2005-01-03 00:00:00,1.6288,1.6291,1.6282,1.6286,131000000.0
2005-01-03 00:05:00,1.6274,1.6294,1.627,1.6292,131000000.0
2005-01-03 00:10:00,1.6289,1.6293,1.6288,1.6291,52400000.0
2005-01-03 00:15:00,1.6293,1.6297,1.6292,1.6296,26200000.0
2005-01-03 00:20:00,1.6294,1.6302,1.6283,1.6301,131000000.0
2005-01-03 00:25:00,1.6297,1.6301,1.629,1.6298,78600000.0
2005-01-03 00:30:00,1.6298,1.6305,1.6293,1.63,131000000.0
2005-01-03 00:35:00,1.6299,1.6301,1.6295,1.6297,78600000.0
2005-01-03 00:40:00,1.62638,1.6293,1.62638,1.6292,176700001.0
2005-01-03 00:45:00,1.6293,1.6297,1.6291,1.6295,49200000.0
2005-01-03 00:50:00,1.6299,1.6306,1.6292,1.6297,73800000.0
2005-01-03 00:55:00,1.6298,1.6303,1.6296,1.63,98400000.0
2005-01-03 01:00:00,1.6303,1.6305,1.62759,1.62809,224100001.0
2005-01-03 01:05:00,1.62805,1.62903,1.62687,1.62903,199100002.0
2005-01-03 01:10:00,1.62866,1.62891,1.62825,1.62851,177300001.0
2005-01-03 01:15:00,1.62863,1.62937,1.62831,1.62911,186000000.0
2005-01-03 01:20:00,1.62919,1.62926,1.6279,1.62855,196700000.0
2005-01-03 01:25:00,1.62831,1.62923,1.62804,1.62908,187600001.0
2005-01-03 01:30:00,1.6289,1.62982,1.62823,1.62975,173300000.0
2005-01-03 01:35:00,1.62959,1.62959,1.6284,1.62926,141400000.0
2005-01-03 01:40:00,1.62898,1.62945,1.62859,1.62882,169700000.0
2005-01-03 01:45:00,1.62874,1.62892,1.6274,1.62874,220200004.0
2005-01-03 01:50:00,1.6284,1.62948,1.6281,1.62916,175600000.0
2005-01-03 01:55:00,1.62939,1.62977,1.62902,1.6297,214200000.0
2005-01-03 02:00:00,1.6296,1.62977,1.62863,1.6288,318500001.0
2005-01-03 02:05:00,1.62875,1.6291,1.62808,1.62829,558600000.0
2005-01-03 02:10:00,1.62796,1.62837,1.62553,1.62749,440100000.0
2005-01-03 02:15:00,1.62725,1.62813,1.62663,1.62785,581300003.0
2005-01-03 02:20:00,1.62767,1.62877,1.62767,1.62849,214400001.0
2005-01-03 02:25:00,1.62836,1.6287,1.62802,1.62865,311700000.0
2005-01-03 02:30:00,1.62894,1.62894,1.62776,1.62863,417100002.0
2005-01-03 02:35:00,1.62854,1.62854,1.62767,1.62786,292600000.0
2005-01-03 02:40:00,1.62783,1.62805,1.62714,1.62742,181300001.0
2005-01-03 02:45:00,1.62686,1.62745,1.62667,1.6273,565400000.0
2005-01-03 02:50:00,1.62782,1.62797,1.6259,1.6259,369300004.0
2005-01-03 02:55:00,1.62618,1.62807,1.62567,1.62799,285900001.0
2005-01-03 03:00:00,1.62807,1.62827,1.62758,1.62785,324400001.0
2005-01-03 03:05:00,1.62784,1.62914,1.62782,1.62867,321700001.0
2005-01-03 03:10:00,1.62807,1.62878,1.62804,1.62861,204900001.0
2005-01-03 03:15:00,1.62898,1.62975,1.62883,1.62908,157400000.0
2005-01-03 03:20:00,1.62852,1.62936,1.62722,1.62813,322100000.0
2005-01-03 03:25:00,1.62853,1.62867,1.62755,1.62778,377200002.0
2005-01-03 03:30:00,1.6277,1.62862,1.62638,1.6282,208900001.0
2005-01-03 03:35:00,1.62741,1.62907,1.62713,1.62847,252900000.0
2005-01-03 03:40:00,1.62822,1.62891,1.6272,1.6278,358000001.0
2005-01-03 03:45:00,1.62772,1.62863,1.62701,1.62834,163400000.0
2005-01-03 03:50:00,1.62876,1.62876,1.62758,1.62814,354600000.0
2005-01-03 03:55:00,1.6285,1.62909,1.62815,1.6286,638400001.0
2005-01-03 04:00:00,1.62863,1.62863,1.62528,1.62582,565600001.0
2005-01-03 04:05:00,1.6258,1.62671,1.62543,1.62655,530000000.0
2005-01-03 04:10:00,1.62649,1.62709,1.62619,1.62651,433800000.0
2005-01-03 04:15:00,1.62648,1.62713,1.62591,1.62671,477800001.0
2005-01-03 04:20:00,1.62671,1.62693,1.62645,1.6268,455600001.0
2005-01-03 04:25:00,1.62667,1.62741,1.62654,1.62734,515600002.0
2005-01-03 04:30:00,1.62702,1.62757,1.62677,1.6274,195000000.0
2005-01-03 04:35:00,1.62733,1.62744,1.62644,1.62701,489400001.0
2005-01-03 04:40:00,1.62703,1.62726,1.62606,1.62667,274400003.0
2005-01-03 04:45:00,1.62675,1.6271,1.62626,1.62661,308800001.0
2005-01-03 04:50:00,1.62695,1.62705,1.62617,1.62617,211700000.0
2005-01-03 04:55:00,1.62644,1.62644,1.62417,1.62448,260000000.0
2005-01-03 05:00:00,1.62497,1.62497,1.62351,1.62364,455900002.0
2005-01-03 05:05:00,1.62356,1.62359,1.62203,1.62213,1138300004.0
2005-01-03 05:10:00,1.62393,1.62399,1.62219,1.62234,928600003.0
2005-01-03 05:15:00,1.62252,1.62487,1.62239,1.62289,906900001.0
2005-01-03 05:20:00,1.62282,1.62321,1.62195,1.62245,1098900001.0
2005-01-03 05:25:00,1.62277,1.62296,1.62136,1.62165,1062200002.0
2005-01-03 05:30:00,1.62188,1.62234,1.62163,1.62208,896000002.0
2005-01-03 05:35:00,1.62234,1.62247,1.6214,1.62144,715000001.0
2005-01-03 05:40:00,1.62113,1.62126,1.61924,1.61961,846100003.0
2005-01-03 05:45:00,1.61946,1.62105,1.61603,1.61854,962500001.0
2005-01-03 05:50:00,1.61859,1.6189,1.61582,1.61582,1001100005.0
2005-01-03 05:55:00,1.61594,1.61937,1.61509,1.61937,761600003.0
2005-01-03 06:00:00,1.61972,1.62149,1.61882,1.62149,859900004.0
2005-01-03 06:05:00,1.62153,1.62153,1.62014,1.62082,1765100003.0
2005-01-03 06:10:00,1.62068,1.62125,1.62012,1.62114,1620400004.0
2005-01-03 06:15:00,1.62112,1.62112,1.62047,1.62047,928100004.0
2005-01-03 06:20:00,1.62039,1.62049,1.61968,1.62009,1467500004.0
2005-01-03 06:25:00,1.62045,1.62122,1.62029,1.62083,1347900003.0
2005-01-03 06:30:00,1.6208,1.62185,1.62076,1.62165,1154100005.0
2005-01-03 06:35:00,1.62181,1.62215,1.62137,1.62215,545600000.0
2005-01-03 06:40:00,1.62199,1.62206,1.62146,1.62169,1088800002.0
2005-01-03 06:45:00,1.62202,1.62217,1.62144,1.62201,944100000.0
2005-01-03 06:50:00,1.62207,1.6228,1.62195,1.62274,877200002.0
2005-01-03 06:55:00,1.62284,1.62304,1.62267,1.62284,954500002.0
2005-01-03 07:00:00,1.6229,1.6229,1.62201,1.62237,1325700002.0
2005-01-03 07:05:00,1.62248,1.62253,1.62206,1.62234,920200001.0
2005-01-03 07:10:00,1.62253,1.62289,1.62232,1.62282,1948700006.0
2005-01-03 07:15:00,1.6231,1.62378,1.62289,1.62354,1423300001.0
2005-01-03 07:20:00,1.62348,1.62366,1.6221,1.62212,1818200003.0
2005-01-03 07:25:00,1.62223,1.62297,1.62189,1.62264,1310500004.0
2005-01-03 07:30:00,1.62281,1.62369,1.62273,1.62282,1913800004.0
2005-01-03 07:35:00,1.6232,1.62341,1.62207,1.6223,1308200003.0
2005-01-03 07:40:00,1.6224,1.62382,1.6224,1.62369,1790600003.0
2005-01-03 07:45:00,1.62366,1.62408,1.62324,1.62392,2970700003.0
2005-01-03 07:50:00,1.62406,1.62429,1.62357,1.62375,2616900004.0
2005-01-03 07:55:00,1.62392,1.62683,1.622,1.62682,2792000006.0
2005-01-03 08:00:00,1.62686,1.62834,1.62349,1.62834,1897000001.0
2005-01-03 08:05:00,1.62837,1.62892,1.62827,1.62835,2459800010.0
2005-01-03 08:10:00,1.6285,1.6293,1.62835,1.62835,1540500004.0
2005-01-03 08:15:00,1.62841,1.62895,1.62707,1.62844,1361700001.0
2005-01-03 08:20:00,1.62849,1.62913,1.62746,1.62858,1826800002.0
2005-01-03 08:25:00,1.62812,1.62928,1.62728,1.62928,2214900002.0
2005-01-03 08:30:00,1.62918,1.62938,1.62896,1.62921,1950400006.0
2005-01-03 08:35:00,1.62918,1.62996,1.62744,1.62983,2157400009.0
2005-01-03 08:40:00,1.62952,1.62979,1.62787,1.62932,1996500003.0
2005-01-03 08:45:00,1.62959,1.62993,1.62824,1.62917,2940000006.0
2005-01-03 08:50:00,1.62941,1.62953,1.62771,1.62862,3013100006.0
2005-01-03 08:55:00,1.62872,1.62974,1.62821,1.62907,2503200000.0
2005-01-03 09:00:00,1.62936,1.63023,1.62879,1.62934,2799300007.0
2005-01-03 09:05:00,1.62934,1.62945,1.62859,1.62869,2065900002.0
2005-01-03 09:10:00,1.62878,1.62985,1.62834,1.62964,2153500004.0
2005-01-03 09:15:00,1.62951,1.62965,1.62525,1.62724,2310000007.0
2005-01-03 09:20:00,1.62721,1.62756,1.62575,1.62657,1566600002.0
2005-01-03 09:25:00,1.62586,1.62656,1.62586,1.62644,2281100005.0
2005-01-03 09:30:00,1.6268,1.62725,1.62576,1.62681,2200000004.0
2005-01-03 09:35:00,1.62697,1.62851,1.62697,1.62837,1968900005.0
2005-01-03 09:40:00,1.62852,1.62892,1.62793,1.62841,2065700006.0
2005-01-03 09:45:00,1.62866,1.63069,1.62844,1.63043,2074500006.0
2005-01-03 09:50:00,1.63003,1.63035,1.62894,1.62974,2418900011.0
2005-01-03 09:55:00,1.6298,1.63083,1.62431,1.63003,3115900008.0
2005-01-03 10:00:00,1.63014,1.63144,1.6257,1.63093,2248700004.0
2005-01-03 10:05:00,1.6313,1.63214,1.62652,1.63086,2466200004.0
2005-01-03 10:10:00,1.6309,1.6309,1.62443,1.63047,2243700005.0
2005-01-03 10:15:00,1.63024,1.63024,1.62932,1.63002,1995700007.0
2005-01-03 10:20:00,1.63009,1.63029,1.62885,1.62967,2205600002.0
2005-01-03 10:25:00,1.62978,1.62985,1.62895,1.62936,2546000005.0
2005-01-03 10:30:00,1.62941,1.62961,1.62844,1.62918,2661700004.0
2005-01-03 10:35:00,1.62922,1.6303,1.62922,1.6302,2490300009.0
2005-01-03 10:40:00,1.63018,1.63216,1.62971,1.63211,2393800004.0
2005-01-03 10:45:00,1.632,1.63296,1.63191,1.63247,2078700003.0
2005-01-03 10:50:00,1.63268,1.63283,1.63183,1.63216,2167400003.0
2005-01-03 10:55:00,1.63241,1.63261,1.63021,1.63176,2463500002.0
2005-01-03 11:00:00,1.63199,1.63199,1.6246,1.63119,2338400003.0
2005-01-03 11:05:00,1.63093,1.63245,1.62461,1.63169,2236600002.0
2005-01-03 11:10:00,1.63176,1.63358,1.63157,1.63358,2572900003.0
2005-01-03 11:15:00,1.63364,1.63407,1.63268,1.6327,2128500005.0
2005-01-03 11:20:00,1.63246,1.63338,1.62762,1.63106,2554400006.0
2005-01-03 11:25:00,1.63129,1.63423,1.63129,1.63263,2268600007.0
2005-01-03 11:30:00,1.63428,1.63453,1.63206,1.63233,2633400004.0
2005-01-03 11:35:00,1.63236,1.63252,1.62651,1.62841,2868600011.0
2005-01-03 11:40:00,1.62856,1.63019,1.62832,1.62984,3224500007.0
2005-01-03 11:45:00,1.63004,1.63061,1.62912,1.62924,2597200006.0
2005-01-03 11:50:00,1.62935,1.62965,1.62874,1.62951,1372500005.0
2005-01-03 11:55:00,1.62974,1.62998,1.6288,1.62932,2325300003.0
2005-01-03 12:00:00,1.62966,1.62987,1.62882,1.6296,2170500004.0
2005-01-03 12:05:00,1.62949,1.62992,1.62815,1.62957,1895900002.0
2005-01-03 12:10:00,1.62968,1.62983,1.62913,1.62938,1961600002.0
2005-01-03 12:15:00,1.62942,1.633,1.62923,1.6296,1821500007.0
2005-01-03 12:20:00,1.6297,1.6301,1.62956,1.62968,2245400005.0
2005-01-03 12:25:00,1.63017,1.63126,1.63011,1.63078,2579300009.0
2005-01-03 12:30:00,1.63101,1.63101,1.62841,1.62979,2620600011.0
2005-01-03 12:35:00,1.63007,1.63068,1.62977,1.63068,2684300004.0
2005-01-03 12:40:00,1.6308,1.63145,1.62982,1.63115,2006700004.0
2005-01-03 12:45:00,1.63145,1.63183,1.63079,1.63119,2249500002.0
2005-01-03 12:50:00,1.63113,1.63187,1.63016,1.63168,1937600002.0
2005-01-03 12:55:00,1.63207,1.63271,1.63018,1.63019,2561000010.0
2005-01-03 13:00:00,1.63018,1.63206,1.63002,1.63132,1677100004.0
2005-01-03 13:05:00,1.63149,1.63225,1.6311,1.6311,1439900004.0
2005-01-03 13:10:00,1.63113,1.6324,1.63101,1.63222,1477600003.0
2005-01-03 13:15:00,1.6323,1.6328,1.63218,1.63259,1291600006.0
2005-01-03 13:20:00,1.63256,1.63298,1.63061,1.63061,1144100006.0
2005-01-03 13:25:00,1.63117,1.6324,1.63066,1.63181,1863300008.0
2005-01-03 13:30:00,1.63205,1.63264,1.63066,1.63184,1966400001.0
2005-01-03 13:35:00,1.63203,1.63278,1.63024,1.63154,1965600000.0
2005-01-03 13:40:00,1.63162,1.63214,1.63024,1.63202,1193900005.0
2005-01-03 13:45:00,1.63198,1.6322,1.62957,1.6316,1863000001.0
2005-01-03 13:50:00,1.63195,1.63322,1.6304,1.6308,1979100009.0
2005-01-03 13:55:00,1.63091,1.63115,1.62822,1.63037,1757600003.0
2005-01-03 14:00:00,1.62886,1.63054,1.62886,1.63033,1983900006.0
2005-01-03 14:05:00,1.6304,1.63089,1.62906,1.63073,1609300004.0
2005-01-03 14:10:00,1.63083,1.63169,1.62929,1.63169,1003300003.0
2005-01-03 14:15:00,1.63187,1.63346,1.63146,1.63316,1945600002.0
2005-01-03 14:20:00,1.633,1.63376,1.63191,1.63327,1905400004.0
2005-01-03 14:25:00,1.63332,1.63431,1.63208,1.63211,1643000003.0
2005-01-03 14:30:00,1.63268,1.63273,1.63157,1.63206,204300000.0
2005-01-03 14:35:00,1.63233,1.63242,1.62878,1.62986,196100000.0
2005-01-03 14:40:00,1.63005,1.63012,1.62856,1.62924,238600001.0
2005-01-03 14:45:00,1.62919,1.62957,1.6275,1.62849,274900001.0
2005-01-03 14:50:00,1.62782,1.62866,1.62758,1.62764,214700001.0
2005-01-03 14:55:00,1.62804,1.62946,1.62779,1.62897,206000000.0
2005-01-03 15:00:00,1.62935,1.62964,1.62746,1.62785,192200000.0
2005-01-03 15:05:00,1.62791,1.62853,1.62747,1.62748,232800001.0
2005-01-03 15:10:00,1.6274,1.62834,1.62731,1.62763,201100000.0
2005-01-03 15:15:00,1.62745,1.62975,1.62734,1.62922,183000000.0
2005-01-03 15:20:00,1.62934,1.6299,1.62816,1.62938,149400000.0
2005-01-03 15:25:00,1.62932,1.62981,1.62913,1.62929,206900000.0
2005-01-03 15:30:00,1.62927,1.62941,1.62551,1.6262,209300000.0
2005-01-03 15:35:00,1.62643,1.6281,1.62618,1.62793,204700000.0
2005-01-03 15:40:00,1.62835,1.6291,1.62771,1.6291,185700000.0
2005-01-03 15:45:00,1.62945,1.63085,1.62832,1.62893,194600001.0
2005-01-03 15:50:00,1.62944,1.6296,1.62759,1.62799,204800001.0
2005-01-03 15:55:00,1.6281,1.62925,1.62736,1.62901,156800000.0
2005-01-03 16:00:00,1.62908,1.62979,1.62821,1.6289,204500001.0
2005-01-03 16:05:00,1.62901,1.62971,1.62867,1.62874,201400000.0
2005-01-03 16:10:00,1.62845,1.62915,1.6275,1.6288,156900000.0
2005-01-03 16:15:00,1.62831,1.62892,1.62786,1.62857,184300000.0
2005-01-03 16:20:00,1.62835,1.6291,1.62321,1.62823,227700000.0
2005-01-03 16:25:00,1.62842,1.62982,1.62785,1.62901,234000001.0
2005-01-03 16:30:00,1.62915,1.62948,1.62816,1.62879,278100000.0
2005-01-03 16:35:00,1.62881,1.6297,1.62783,1.6297,201100000.0
2005-01-03 16:40:00,1.6301,1.63211,1.62972,1.6317,234100001.0
2005-01-03 16:45:00,1.63148,1.63304,1.63148,1.63232,205800000.0
2005-01-03 16:50:00,1.63212,1.63212,1.62993,1.63038,215300000.0
2005-01-03 16:55:00,1.63085,1.63158,1.6306,1.63131,190100001.0
2005-01-03 17:00:00,1.63024,1.63139,1.62961,1.63024,187900000.0
2005-01-03 17:05:00,1.63041,1.63089,1.62967,1.63053,211100001.0
2005-01-03 17:10:00,1.63034,1.63086,1.63011,1.63059,192300001.0
2005-01-03 17:15:00,1.63111,1.63223,1.6305,1.63119,213300000.0
2005-01-03 17:20:00,1.63132,1.63133,1.62899,1.62949,201300000.0
2005-01-03 17:25:00,1.62938,1.62988,1.62886,1.62945,248600002.0
2005-01-03 17:30:00,1.62938,1.63081,1.62924,1.63036,200100001.0
2005-01-03 17:35:00,1.63058,1.63116,1.63012,1.63038,221400001.0
2005-01-03 17:40:00,1.63025,1.63176,1.62992,1.6309,232800001.0
2005-01-03 17:45:00,1.63091,1.63203,1.63079,1.63156,202500001.0
2005-01-03 17:50:00,1.63144,1.63148,1.63028,1.63123,147800000.0
2005-01-03 17:55:00,1.63128,1.63128,1.62965,1.62969,250000002.0
2005-01-03 18:00:00,1.63025,1.63141,1.62988,1.63115,208100001.0
2005-01-03 18:05:00,1.63133,1.63133,1.62963,1.63074,236400000.0
2005-01-03 18:10:00,1.63093,1.63155,1.63016,1.63036,186300001.0
2005-01-03 18:15:00,1.62892,1.63261,1.62666,1.63217,186100000.0
2005-01-03 18:20:00,1.63231,1.63293,1.63194,1.63246,218700001.0
2005-01-03 18:25:00,1.63227,1.6326,1.63174,1.63204,182200000.0
2005-01-03 18:30:00,1.63216,1.63245,1.63073,1.63177,201900000.0
2005-01-03 18:35:00,1.63188,1.63216,1.6312,1.63142,193000001.0
2005-01-03 18:40:00,1.63109,1.63128,1.62991,1.63061,171400000.0
2005-01-03 18:45:00,1.63096,1.63105,1.63025,1.63065,135200000.0
2005-01-03 18:50:00,1.63072,1.63148,1.63054,1.63122,162600000.0
2005-01-03 18:55:00,1.63115,1.6314,1.6301,1.63091,200200000.0
2005-01-03 19:00:00,1.63098,1.63144,1.63059,1.63077,188300000.0
2005-01-03 19:05:00,1.63091,1.63091,1.62827,1.62861,184300000.0
2005-01-03 19:10:00,1.62887,1.62919,1.62816,1.62916,227000002.0
2005-01-03 19:15:00,1.62916,1.62916,1.6283,1.62882,179100000.0
2005-01-03 19:20:00,1.62884,1.6292,1.6283,1.6291,249000001.0
2005-01-03 19:25:00,1.62914,1.62955,1.62847,1.62888,183700000.0
2005-01-03 19:30:00,1.62906,1.62923,1.62871,1.62871,230800001.0
2005-01-03 19:35:00,1.62873,1.62893,1.62792,1.62893,192000000.0
2005-01-03 19:40:00,1.62902,1.62944,1.62872,1.6292,246200000.0
2005-01-03 19:45:00,1.6293,1.62939,1.62848,1.62913,183000000.0
2005-01-03 19:50:00,1.62941,1.62978,1.62918,1.62925,197300000.0
2005-01-03 19:55:00,1.62907,1.62999,1.62903,1.62999,162800000.0
2005-01-03 20:00:00,1.63021,1.63045,1.6295,1.62962,246100000.0
2005-01-03 20:05:00,1.62975,1.63015,1.62938,1.62963,166300002.0
2005-01-03 20:10:00,1.62953,1.63013,1.62881,1.62947,226400001.0
2005-01-03 20:15:00,1.6295,1.62958,1.62885,1.62891,198500000.0
2005-01-03 20:20:00,1.62891,1.62911,1.6285,1.62863,175000000.0
2005-01-03 20:25:00,1.62884,1.6291,1.628,1.628,167000000.0
2005-01-03 20:30:00,1.62805,1.62884,1.6278,1.62833,207700002.0
2005-01-03 20:35:00,1.62834,1.6288,1.62808,1.62816,217400001.0
2005-01-03 20:40:00,1.6282,1.6286,1.6256,1.62857,165800000.0
2005-01-03 20:45:00,1.62819,1.6287,1.62747,1.62804,224900002.0
2005-01-03 20:50:00,1.62794,1.62845,1.62736,1.62761,203400001.0
2005-01-03 20:55:00,1.62757,1.62788,1.62689,1.62774,225900001.0
2005-01-03 21:00:00,1.62783,1.62838,1.6273,1.62788,157000000.0
2005-01-03 21:05:00,1.62764,1.62877,1.62764,1.62835,198900000.0
2005-01-03 21:10:00,1.62852,1.62875,1.62813,1.62854,212800001.0
2005-01-03 21:15:00,1.62853,1.62914,1.62841,1.62842,166200000.0
2005-01-03 21:20:00,1.62841,1.6287,1.62769,1.62769,219700001.0
2005-01-03 21:25:00,1.6277,1.62808,1.62742,1.62752,206400001.0
2005-01-03 21:30:00,1.62742,1.6275,1.62284,1.62547,161200000.0
2005-01-03 21:35:00,1.62548,1.62579,1.62481,1.62523,166500000.0
2005-01-03 21:40:00,1.6248,1.62671,1.6248,1.6266,156200000.0
2005-01-03 21:45:00,1.62684,1.62684,1.62574,1.62585,209200000.0
2005-01-03 21:50:00,1.62598,1.62605,1.62516,1.62572,169400000.0
2005-01-03 21:55:00,1.6259,1.62695,1.62535,1.62634,237900000.0
2005-01-03 22:00:00,1.62664,1.62795,1.62655,1.62661,172000000.0
2005-01-03 22:05:00,1.62666,1.62666,1.62536,1.62556,210900001.0
2005-01-03 22:10:00,1.62564,1.6258,1.62537,1.62541,216100001.0
2005-01-03 22:15:00,1.6254,1.6259,1.62508,1.62545,211300002.0
2005-01-03 22:20:00,1.62529,1.62567,1.62477,1.6251,190300001.0
2005-01-03 22:25:00,1.62502,1.62523,1.62359,1.62429,147900000.0
2005-01-03 22:30:00,1.62354,1.62452,1.62284,1.62418,194000000.0
2005-01-03 22:35:00,1.62407,1.62426,1.62291,1.62409,243100001.0
2005-01-03 22:40:00,1.62416,1.62458,1.62381,1.62458,207200001.0
2005-01-03 22:45:00,1.62461,1.62462,1.62408,1.62443,163800001.0
2005-01-03 22:50:00,1.62437,1.62449,1.62395,1.62422,223100000.0
2005-01-03 22:55:00,1.62449,1.62458,1.62402,1.6245,236800001.0
2005-01-03 23:00:00,1.6248,1.62495,1.62431,1.62468,199300002.0
2005-01-03 23:05:00,1.62474,1.62489,1.62415,1.62421,157300000.0
2005-01-03 23:10:00,1.62411,1.62475,1.62371,1.62475,230400002.0
2005-01-03 23:15:00,1.62474,1.62535,1.62443,1.62469,222100001.0
2005-01-03 23:20:00,1.62472,1.62475,1.62391,1.62391,234100001.0
2005-01-03 23:25:00,1.62437,1.6247,1.62409,1.62441,207700000.0
2005-01-03 23:30:00,1.62441,1.62508,1.6244,1.62469,209700000.0
2005-01-03 23:35:00,1.62478,1.62503,1.62458,1.62471,174900000.0
2005-01-03 23:40:00,1.62506,1.62506,1.62408,1.62453,229100002.0
2005-01-03 23:45:00,1.62528,1.62583,1.62489,1.62559,195200000.0
2005-01-03 23:50:00,1.62573,1.62584,1.62482,1.62482,159700000.0
2005-01-03 23:55:00,1.62502,1.62565,1.62502,1.6252,178400000.0
2005-01-04 00:00:00,1.62532,1.6269,1.6252,1.6263,191400000.0
2005-01-04 00:05:00,1.6265,1.6266,1.6257,1.6259,198500000.0
2005-01-04 00:10:00,1.6257,1.6259,1.62481,1.62498,193300000.0
2005-01-04 00:15:00,1.62469,1.62547,1.62469,1.62546,185800001.0
2005-01-04 00:20:00,1.6262,1.6263,1.62271,1.62576,230800001.0
2005-01-04 00:25:00,1.6256,1.62599,1.62239,1.62572,232200000.0
2005-01-04 00:30:00,1.62558,1.62654,1.62558,1.62635,134700000.0
2005-01-04 00:35:00,1.62661,1.62661,1.62595,1.6262,158400000.0
2005-01-04 00:40:00,1.62624,1.62639,1.62538,1.62588,186100000.0
2005-01-04 00:45:00,1.6259,1.62666,1.62561,1.62616,216200000.0
2005-01-04 00:50:00,1.6261,1.62622,1.62548,1.62587,160800000.0
2005-01-04 00:55:00,1.6265,1.6266,1.62465,1.6257,209100000.0
2005-01-04 01:00:00,1.62572,1.62623,1.62513,1.62599,190400000.0
2005-01-04 01:05:00,1.62593,1.62618,1.62527,1.6256,192000000.0
2005-01-04 01:10:00,1.62553,1.6269,1.62497,1.62534,174400001.0
2005-01-04 01:15:00,1.62543,1.62575,1.62512,1.62563,163300000.0
2005-01-04 01:20:00,1.62579,1.62617,1.62528,1.62607,200900000.0
2005-01-04 01:25:00,1.62578,1.62657,1.62554,1.62634,171800001.0
2005-01-04 01:30:00,1.62631,1.62631,1.62497,1.6258,182700000.0
2005-01-04 01:35:00,1.62591,1.62629,1.62571,1.62609,219800000.0
2005-01-04 01:40:00,1.62602,1.6271,1.62588,1.6261,175000001.0
2005-01-04 01:45:00,1.62496,1.62607,1.62454,1.62556,233000002.0
2005-01-04 01:50:00,1.62581,1.62658,1.62549,1.62622,221900000.0
2005-01-04 01:55:00,1.62618,1.62628,1.62515,1.62623,181700000.0
2005-01-04 02:00:00,1.62603,1.62656,1.62565,1.62597,309100002.0
2005-01-04 02:05:00,1.62592,1.62656,1.62581,1.62602,618000001.0
2005-01-04 02:10:00,1.62574,1.62641,1.62574,1.62632,430800000.0
2005-01-04 02:15:00,1.62621,1.62662,1.62581,1.62641,510900003.0
2005-01-04 02:20:00,1.62652,1.62742,1.62652,1.6271,206900000.0
2005-01-04 02:25:00,1.62682,1.62699,1.62614,1.62679,387700000.0
2005-01-04 02:30:00,1.62699,1.62699,1.62636,1.62644,357000001.0
2005-01-04 02:35:00,1.62665,1.62667,1.62582,1.62583,321100000.0
2005-01-04 02:40:00,1.62594,1.62674,1.62594,1.62651,207000001.0
2005-01-04 02:45:00,1.62588,1.62674,1.62573,1.62574,577700001.0
2005-01-04 02:50:00,1.62604,1.62628,1.62531,1.62539,292100000.0
2005-01-04 02:55:00,1.6257,1.62598,1.62555,1.62565,268000000.0
2005-01-04 03:00:00,1.62575,1.62673,1.6256,1.62618,288400000.0
2005-01-04 03:05:00,1.62605,1.6268,1.62556,1.62635,286600001.0
2005-01-04 03:10:00,1.62602,1.62661,1.62586,1.62653,194700000.0
2005-01-04 03:15:00,1.62619,1.62732,1.62619,1.62732,171100000.0
2005-01-04 03:20:00,1.62703,1.62751,1.62691,1.62719,240400000.0
2005-01-04 03:25:00,1.62757,1.62757,1.62688,1.62701,365500002.0
2005-01-04 03:30:00,1.62709,1.6273,1.62626,1.62643,187000000.0
2005-01-04 03:35:00,1.62669,1.62717,1.62644,1.62667,258000000.0
2005-01-04 03:40:00,1.62667,1.62721,1.62664,1.62688,306700001.0
2005-01-04 03:45:00,1.62685,1.62699,1.62619,1.62619,199000000.0
2005-01-04 03:50:00,1.62648,1.62674,1.62608,1.6264,338500000.0
2005-01-04 03:55:00,1.62667,1.62674,1.62595,1.62649,544100001.0
2005-01-04 04:00:00,1.62646,1.62663,1.6258,1.62629,615300000.0
2005-01-04 04:05:00,1.62618,1.627,1.62609,1.62657,541400001.0
2005-01-04 04:10:00,1.6264,1.62693,1.62623,1.62653,437900001.0
2005-01-04 04:15:00,1.62654,1.62678,1.62582,1.62601,410100000.0
2005-01-04 04:20:00,1.62583,1.62619,1.62259,1.62405,453800000.0
2005-01-04 04:25:00,1.62416,1.6248,1.62279,1.62371,509800000.0
2005-01-04 04:30:00,1.62451,1.62508,1.62375,1.62481,223000000.0
2005-01-04 04:35:00,1.62459,1.6256,1.62421,1.6246,496400001.0
2005-01-04 04:40:00,1.62454,1.62555,1.62454,1.62552,261900000.0
2005-01-04 04:45:00,1.6255,1.62553,1.62373,1.62373,278400000.0
2005-01-04 04:50:00,1.62435,1.62569,1.62417,1.62441,185900000.0
2005-01-04 04:55:00,1.62506,1.62601,1.62466,1.62518,282400001.0
2005-01-04 05:00:00,1.62549,1.62609,1.62543,1.6258,469200000.0
2005-01-04 05:05:00,1.6258,1.62669,1.625,1.6263,1163900003.0
2005-01-04 05:10:00,1.62647,1.62685,1.62636,1.62661,869300002.0
2005-01-04 05:15:00,1.62674,1.62756,1.62628,1.62628,993000003.0
2005-01-04 05:20:00,1.62619,1.627,1.62614,1.6263,1015300002.0
2005-01-04 05:25:00,1.62641,1.62674,1.626,1.62637,976000001.0
2005-01-04 05:30:00,1.62661,1.6268,1.62535,1.62586,811300000.0
2005-01-04 05:35:00,1.62609,1.627,1.62605,1.62657,703200002.0
2005-01-04 05:40:00,1.62642,1.62672,1.62603,1.62616,763100002.0
2005-01-04 05:45:00,1.62613,1.62657,1.62604,1.62606,950700002.0
2005-01-04 05:50:00,1.62607,1.62658,1.62549,1.62621,915300002.0
2005-01-04 05:55:00,1.62605,1.62636,1.62588,1.62621,705800000.0
2005-01-04 06:00:00,1.62621,1.62637,1.6259,1.62603,813600003.0
2005-01-04 06:05:00,1.62603,1.6283,1.62603,1.6261,1585200012.0
2005-01-04 06:10:00,1.62621,1.6285,1.62579,1.62611,1716700006.0
2005-01-04 06:15:00,1.62628,1.62667,1.62601,1.62635,946300002.0
2005-01-04 06:20:00,1.62612,1.62634,1.62574,1.62613,1469600004.0
2005-01-04 06:25:00,1.626,1.62648,1.62552,1.62618,1308400005.0
2005-01-04 06:30:00,1.6263,1.62701,1.62627,1.62687,1085800002.0
2005-01-04 06:35:00,1.62667,1.62694,1.62607,1.62667,708900002.0
2005-01-04 06:40:00,1.6268,1.6268,1.626,1.62668,1113700007.0
2005-01-04 06:45:00,1.62647,1.62686,1.62602,1.62644,1042900002.0
2005-01-04 06:50:00,1.62657,1.62711,1.62609,1.62647,1005300000.0
2005-01-04 06:55:00,1.62689,1.62751,1.6266,1.62738,952700002.0
2005-01-04 07:00:00,1.62756,1.6279,1.62724,1.62754,1254400005.0
2005-01-04 07:05:00,1.6275,1.62797,1.62701,1.62761,948100002.0
2005-01-04 07:10:00,1.62761,1.62849,1.62732,1.62788,1859000001.0
2005-01-04 07:15:00,1.62794,1.62815,1.62765,1.628,1571800008.0
2005-01-04 07:20:00,1.62824,1.62837,1.62623,1.62749,1766600005.0
2005-01-04 07:25:00,1.62743,1.62751,1.62672,1.62687,1324300004.0
2005-01-04 07:30:00,1.62691,1.6275,1.62654,1.62712,1967000008.0
2005-01-04 07:35:00,1.62707,1.6275,1.62678,1.62693,1278000001.0
2005-01-04 07:40:00,1.62685,1.62755,1.62672,1.62714,1832600003.0
2005-01-04 07:45:00,1.62714,1.62757,1.6256,1.6258,2708300006.0
2005-01-04 07:50:00,1.62709,1.62746,1.62693,1.6272,2620900003.0
2005-01-04 07:55:00,1.62715,1.6278,1.6271,1.62762,2857800008.0
2005-01-04 08:00:00,1.6259,1.62786,1.6257,1.62754,2129300012.0
2005-01-04 08:05:00,1.62752,1.62795,1.62735,1.62783,2414400006.0
2005-01-04 08:10:00,1.62789,1.62807,1.6265,1.6265,1599700005.0
2005-01-04 08:15:00,1.62689,1.62732,1.62649,1.62706,1409800005.0
2005-01-04 08:20:00,1.62699,1.62703,1.62603,1.62655,1830300002.0
2005-01-04 08:25:00,1.6266,1.62678,1.62558,1.62624,2259300006.0
2005-01-04 08:30:00,1.62624,1.62693,1.62518,1.62679,1877300001.0
2005-01-04 08:35:00,1.62671,1.62722,1.62612,1.62622,2098200004.0
2005-01-04 08:40:00,1.6261,1.62631,1.62473,1.62541,2101900004.0
2005-01-04 08:45:00,1.62574,1.626,1.62431,1.62521,2884300011.0
2005-01-04 08:50:00,1.62545,1.62593,1.62517,1.62577,2784800005.0
2005-01-04 08:55:00,1.6259,1.62602,1.62504,1.62527,2450700006.0
2005-01-04 09:00:00,1.62535,1.62658,1.62519,1.62622,2736600006.0
2005-01-04 09:05:00,1.62614,1.62639,1.62588,1.62599,2111200005.0
2005-01-04 09:10:00,1.6259,1.62654,1.62566,1.62577,2151700001.0
2005-01-04 09:15:00,1.62563,1.62613,1.62519,1.62576,2203600007.0
2005-01-04 09:20:00,1.62585,1.62686,1.62557,1.62579,1638600001.0
2005-01-04 09:25:00,1.62585,1.62601,1.62531,1.62542,2276800008.0
2005-01-04 09:30:00,1.62548,1.62589,1.62494,1.62496,2247400001.0
2005-01-04 09:35:00,1.62504,1.62622,1.62486,1.62622,1950400005.0
2005-01-04 09:40:00,1.62632,1.62669,1.62563,1.62563,2233900006.0
2005-01-04 09:45:00,1.62605,1.62695,1.62533,1.62695,2322400005.0
2005-01-04 09:50:00,1.62667,1.62738,1.62637,1.62698,2288800002.0
2005-01-04 09:55:00,1.6269,1.62727,1.62587,1.62691,2924000009.0
2005-01-04 10:00:00,1.62677,1.6275,1.62632,1.62715,2563300008.0
2005-01-04 10:05:00,1.62678,1.62688,1.62597,1.62672,2466700006.0
2005-01-04 10:10:00,1.62667,1.62677,1.62371,1.62584,2259000008.0
2005-01-04 10:15:00,1.62616,1.62661,1.62384,1.62531,1950700006.0
2005-01-04 10:20:00,1.62559,1.62584,1.62436,1.62436,2267000002.0
2005-01-04 10:25:00,1.62432,1.62487,1.62355,1.62387,2649600006.0
2005-01-04 10:30:00,1.62406,1.6248,1.62352,1.62396,2595900001.0
2005-01-04 10:35:00,1.62391,1.62444,1.62284,1.62297,2337100004.0
2005-01-04 10:40:00,1.62309,1.62425,1.61974,1.62409,2338000003.0
2005-01-04 10:45:00,1.62408,1.62415,1.62307,1.62354,2264500006.0
2005-01-04 10:50:00,1.62386,1.62402,1.62296,1.62328,2117900003.0
2005-01-04 10:55:00,1.62336,1.62487,1.62333,1.6244,2590200005.0
2005-01-04 11:00:00,1.62456,1.62474,1.62329,1.62377,2427100006.0
2005-01-04 11:05:00,1.62447,1.62467,1.62354,1.62416,2305500005.0
2005-01-04 11:10:00,1.62439,1.62521,1.62398,1.62429,2336300002.0
2005-01-04 11:15:00,1.62423,1.62508,1.62401,1.62466,2191200007.0
2005-01-04 11:20:00,1.62458,1.62494,1.62372,1.62429,2659400004.0
2005-01-04 11:25:00,1.62436,1.62445,1.62348,1.62379,2400000004.0
2005-01-04 11:30:00,1.62377,1.62407,1.62322,1.62384,2616700004.0
2005-01-04 11:35:00,1.62395,1.62427,1.62114,1.62364,2731500006.0
2005-01-04 11:40:00,1.62382,1.62462,1.61827,1.62353,3260700009.0
2005-01-04 11:45:00,1.62415,1.62415,1.62129,1.62395,2430000005.0
2005-01-04 11:50:00,1.62366,1.62454,1.62294,1.62369,1279800002.0
2005-01-04 11:55:00,1.62385,1.62385,1.62019,1.62079,2271000010.0
2005-01-04 12:00:00,1.62115,1.62187,1.6211,1.6213,2249300009.0
2005-01-04 12:05:00,1.62138,1.62236,1.62077,1.62192,2137300008.0
2005-01-04 12:10:00,1.62172,1.62313,1.62116,1.6221,2019600007.0
2005-01-04 12:15:00,1.62272,1.62337,1.62229,1.62292,1738700004.0
2005-01-04 12:20:00,1.62286,1.62459,1.62286,1.62394,2002000005.0
2005-01-04 12:25:00,1.62436,1.62457,1.6238,1.62442,2591100009.0
2005-01-04 12:30:00,1.62464,1.62634,1.62444,1.62544,2613200004.0
2005-01-04 12:35:00,1.62561,1.62561,1.62409,1.62449,2726300010.0
2005-01-04 12:40:00,1.62456,1.62495,1.62391,1.62411,1990600008.0
2005-01-04 12:45:00,1.62472,1.6249,1.62415,1.62447,2279700005.0
2005-01-04 12:50:00,1.62484,1.62589,1.62399,1.62504,1886800002.0
2005-01-04 12:55:00,1.62518,1.62518,1.62363,1.62501,2455100006.0
2005-01-04 13:00:00,1.6254,1.62657,1.62114,1.62456,1545400001.0
2005-01-04 13:05:00,1.62481,1.62526,1.62363,1.62462,1336700003.0
2005-01-04 13:10:00,1.62486,1.62562,1.62446,1.62519,1657100003.0
2005-01-04 13:15:00,1.6252,1.62572,1.62476,1.62543,1243300002.0
2005-01-04 13:20:00,1.62534,1.62552,1.6229,1.62342,1013400002.0
2005-01-04 13:25:00,1.62373,1.62373,1.62189,1.62233,1848500008.0
2005-01-04 13:30:00,1.62237,1.62324,1.62208,1.62229,1973900003.0
2005-01-04 13:35:00,1.62264,1.62355,1.62223,1.62344,2037800005.0
2005-01-04 13:40:00,1.62325,1.62363,1.62286,1.62326,1138600001.0
2005-01-04 13:45:00,1.62325,1.62414,1.6229,1.62323,1846500007.0
2005-01-04 13:50:00,1.62324,1.62392,1.62297,1.62368,1935000006.0
2005-01-04 13:55:00,1.62315,1.62393,1.62296,1.62302,1737900003.0
2005-01-04 14:00:00,1.62293,1.62392,1.62242,1.62364,1985200010.0
2005-01-04 14:05:00,1.62366,1.62379,1.62186,1.62313,1635300002.0
2005-01-04 14:10:00,1.62328,1.62381,1.62277,1.62287,1116300002.0
2005-01-04 14:15:00,1.62286,1.6243,1.62256,1.62394,2031100003.0
2005-01-04 14:20:00,1.62384,1.62417,1.62299,1.62318,1841000005.0
2005-01-04 14:25:00,1.6233,1.62437,1.62267,1.62392,1689600006.0
2005-01-04 14:30:00,1.62365,1.62408,1.62281,1.62393,209000001.0
2005-01-04 14:35:00,1.62354,1.62433,1.62319,1.62356,184500000.0
2005-01-04 14:40:00,1.6235,1.62411,1.6231,1.62369,234300000.0
2005-01-04 14:45:00,1.62363,1.62404,1.62321,1.62343,222200001.0
2005-01-04 14:50:00,1.62307,1.62383,1.62302,1.6231,175500000.0
2005-01-04 14:55:00,1.62351,1.62465,1.62337,1.62458,183600001.0
2005-01-04 15:00:00,1.62464,1.62549,1.62432,1.62503,207100000.0
2005-01-04 15:05:00,1.62505,1.62533,1.62415,1.62503,229300003.0
2005-01-04 15:10:00,1.6255,1.62614,1.62438,1.62438,176400000.0
2005-01-04 15:15:00,1.62489,1.625,1.62393,1.62408,210200000.0
2005-01-04 15:20:00,1.62434,1.62461,1.62231,1.62349,191400000.0
2005-01-04 15:25:00,1.62338,1.62347,1.62137,1.62245,248000003.0
2005-01-04 15:30:00,1.62308,1.6231,1.62178,1.62211,176600000.0
2005-01-04 15:35:00,1.62212,1.62275,1.62106,1.62187,220800000.0
2005-01-04 15:40:00,1.62278,1.62292,1.62156,1.62203,163400001.0
2005-01-04 15:45:00,1.62222,1.62255,1.62021,1.62021,224400001.0
2005-01-04 15:50:00,1.62054,1.62185,1.62054,1.6215,191300000.0
2005-01-04 15:55:00,1.62161,1.62252,1.62037,1.62186,177000000.0
2005-01-04 16:00:00,1.62182,1.62182,1.62001,1.62065,163700000.0
2005-01-04 16:05:00,1.62069,1.62171,1.62022,1.62105,192500001.0
2005-01-04 16:10:00,1.6213,1.62152,1.62049,1.62143,168600000.0
2005-01-04 16:15:00,1.62129,1.62164,1.6208,1.62134,147200000.0
2005-01-04 16:20:00,1.62153,1.62164,1.62081,1.62096,232200000.0
2005-01-04 16:25:00,1.6212,1.62206,1.62063,1.62199,192700000.0
2005-01-04 16:30:00,1.62188,1.62299,1.62127,1.62209,240000002.0
2005-01-04 16:35:00,1.62241,1.62303,1.6217,1.62258,221900001.0
2005-01-04 16:40:00,1.62221,1.62319,1.62186,1.62299,198600000.0
2005-01-04 16:45:00,1.62317,1.62349,1.622,1.62264,200600001.0
2005-01-04 16:50:00,1.62281,1.62401,1.6227,1.62401,188000000.0
2005-01-04 16:55:00,1.6242,1.62436,1.62355,1.62395,193800001.0
2005-01-04 17:00:00,1.62352,1.62392,1.62288,1.62371,235400001.0
2005-01-04 17:05:00,1.6242,1.62611,1.62384,1.62557,177900000.0
2005-01-04 17:10:00,1.62608,1.62665,1.62547,1.6257,162400000.0
2005-01-04 17:15:00,1.62629,1.62774,1.62464,1.62478,201200001.0
2005-01-04 17:20:00,1.62479,1.62572,1.62428,1.62466,193900001.0
2005-01-04 17:25:00,1.62476,1.6259,1.62397,1.62525,194100000.0
2005-01-04 17:30:00,1.62554,1.62663,1.62494,1.6255,231800001.0
2005-01-04 17:35:00,1.62602,1.62609,1.62468,1.62546,239200001.0
2005-01-04 17:40:00,1.62507,1.62609,1.62474,1.62496,205600001.0
2005-01-04 17:45:00,1.62586,1.62696,1.62496,1.62682,213000001.0
2005-01-04 17:50:00,1.62783,1.62787,1.62612,1.62672,176400000.0
2005-01-04 17:55:00,1.6268,1.6271,1.62567,1.62567,190400000.0
2005-01-04 18:00:00,1.62616,1.62748,1.6259,1.62653,229800000.0
2005-01-04 18:05:00,1.62665,1.62735,1.62637,1.62687,186600001.0
2005-01-04 18:10:00,1.62681,1.62711,1.62604,1.62642,178000000.0
2005-01-04 18:15:00,1.62629,1.6272,1.62428,1.62435,192600000.0
2005-01-04 18:20:00,1.62418,1.62491,1.6238,1.62478,169500001.0
2005-01-04 18:25:00,1.62519,1.62543,1.62433,1.62502,209900000.0
2005-01-04 18:30:00,1.62557,1.62671,1.62489,1.62586,184500000.0
2005-01-04 18:35:00,1.62686,1.62686,1.62449,1.62465,209400002.0
2005-01-04 18:40:00,1.62486,1.62561,1.62451,1.6251,197400002.0
2005-01-04 18:45:00,1.62522,1.62522,1.62445,1.62474,154800000.0
2005-01-04 18:50:00,1.62491,1.62797,1.62455,1.62737,242000000.0
2005-01-04 18:55:00,1.62759,1.62792,1.62619,1.6272,189800002.0
2005-01-04 19:00:00,1.62764,1.62859,1.62748,1.62765,212600000.0
2005-01-04 19:05:00,1.62818,1.6289,1.62806,1.62847,217200001.0
2005-01-04 19:10:00,1.62849,1.629,1.62787,1.62819,207800000.0
2005-01-04 19:15:00,1.62799,1.62837,1.62734,1.62826,174900001.0
2005-01-04 19:20:00,1.62834,1.62948,1.62794,1.62939,198000001.0
2005-01-04 19:25:00,1.62949,1.62949,1.62791,1.62862,212500000.0
2005-01-04 19:30:00,1.62896,1.62896,1.62238,1.62238,209000000.0
2005-01-04 19:35:00,1.62264,1.62286,1.62102,1.62222,160600000.0
2005-01-04 19:40:00,1.62181,1.62319,1.62129,1.62247,204700000.0
2005-01-04 19:45:00,1.62233,1.62361,1.6219,1.62256,190500001.0
2005-01-04 19:50:00,1.62306,1.624,1.62247,1.62326,199600000.0
2005-01-04 19:55:00,1.62339,1.62389,1.6231,1.62333,163800000.0
2005-01-04 20:00:00,1.62347,1.62362,1.62244,1.6227,223800001.0
2005-01-04 20:05:00,1.62269,1.62428,1.6226,1.62426,180700000.0
2005-01-04 20:10:00,1.62422,1.62467,1.62383,1.62467,228400000.0
2005-01-04 20:15:00,1.62476,1.62476,1.62383,1.62383,202800000.0
2005-01-04 20:20:00,1.62379,1.62474,1.62278,1.62466,258400001.0
2005-01-04 20:25:00,1.62454,1.62522,1.6235,1.6235,212100000.0
2005-01-04 20:30:00,1.62402,1.62498,1.62344,1.62461,214200000.0
2005-01-04 20:35:00,1.62457,1.62502,1.62403,1.62449,275100002.0
2005-01-04 20:40:00,1.6246,1.62539,1.62443,1.62481,167800001.0
2005-01-04 20:45:00,1.62467,1.6253,1.62464,1.62501,255600001.0
2005-01-04 20:50:00,1.62494,1.62542,1.6246,1.62501,184600000.0
2005-01-04 20:55:00,1.62509,1.62553,1.62483,1.62528,233100000.0
2005-01-04 21:00:00,1.62446,1.62582,1.62354,1.62491,188700001.0
2005-01-04 21:05:00,1.6246,1.62588,1.62411,1.62564,236300000.0
2005-01-04 21:10:00,1.626,1.626,1.6247,1.62522,241700001.0
2005-01-04 21:15:00,1.6255,1.62699,1.62529,1.62631,181500000.0
2005-01-04 21:20:00,1.62659,1.62702,1.62582,1.62617,206600001.0
2005-01-04 21:25:00,1.62602,1.62634,1.62574,1.62591,157300001.0
2005-01-04 21:30:00,1.62619,1.62802,1.62591,1.62737,186800000.0
2005-01-04 21:35:00,1.62771,1.62771,1.62549,1.62596,190700000.0
2005-01-04 21:40:00,1.62635,1.62651,1.62407,1.62525,145600001.0
2005-01-04 21:45:00,1.62572,1.62644,1.62344,1.62384,203700000.0
2005-01-04 21:50:00,1.62392,1.62404,1.62269,1.62273,285700000.0
2005-01-04 21:55:00,1.62301,1.62301,1.62222,1.62245,243600001.0
2005-01-04 22:00:00,1.62246,1.62279,1.622,1.62249,209000001.0
2005-01-04 22:05:00,1.62255,1.62271,1.62162,1.62216,172900000.0
2005-01-04 22:10:00,1.6224,1.62317,1.62214,1.62259,212800000.0
2005-01-04 22:15:00,1.62253,1.62303,1.62236,1.62244,214200000.0
2005-01-04 22:20:00,1.6224,1.62273,1.62215,1.62273,193100000.0
2005-01-04 22:25:00,1.62266,1.62279,1.62207,1.62229,197600001.0
2005-01-04 22:30:00,1.62249,1.62274,1.62189,1.62212,202200000.0
2005-01-04 22:35:00,1.62232,1.62293,1.62209,1.62209,192000001.0
2005-01-04 22:40:00,1.62221,1.62232,1.62108,1.62155,159700000.0
2005-01-04 22:45:00,1.6215,1.62217,1.62143,1.62174,165900000.0
2005-01-04 22:50:00,1.62176,1.62196,1.62097,1.62133,205400000.0
2005-01-04 22:55:00,1.62157,1.62203,1.62082,1.6219,199900000.0
2005-01-04 23:00:00,1.62183,1.6222,1.6215,1.62178,184500000.0
2005-01-04 23:05:00,1.62185,1.62264,1.62156,1.62221,185300000.0
2005-01-04 23:10:00,1.62214,1.62224,1.62085,1.62157,185200000.0
2005-01-04 23:15:00,1.62161,1.62229,1.62105,1.62202,237500002.0
2005-01-04 23:20:00,1.62216,1.62256,1.62176,1.6223,202200001.0
2005-01-04 23:25:00,1.62241,1.62281,1.6222,1.62281,197300000.0
2005-01-04 23:30:00,1.62268,1.62343,1.62268,1.62319,180000000.0
2005-01-04 23:35:00,1.62316,1.62369,1.62302,1.62369,211200000.0
2005-01-04 23:40:00,1.62396,1.62458,1.6233,1.62446,225100001.0
2005-01-04 23:45:00,1.62432,1.62485,1.62399,1.62456,241000000.0
2005-01-04 23:50:00,1.62452,1.62528,1.62435,1.62435,198000000.0
2005-01-04 23:55:00,1.62464,1.62567,1.62464,1.62507,187400000.0
2005-01-05 00:00:00,1.62515,1.62547,1.6225,1.6227,191400000.0
2005-01-05 00:05:00,1.6228,1.6229,1.6215,1.6222,130000000.0
2005-01-05 00:10:00,1.6223,1.6234,1.6222,1.623,130000000.0
2005-01-05 00:15:00,1.6229,1.62507,1.622,1.62244,143000000.0
2005-01-05 00:20:00,1.62229,1.62316,1.6215,1.6217,201700001.0
2005-01-05 00:25:00,1.62286,1.62291,1.62143,1.62252,182500001.0
2005-01-05 00:30:00,1.62209,1.62275,1.62209,1.62253,190500001.0
2005-01-05 00:35:00,1.62282,1.62352,1.62228,1.62229,200200000.0
2005-01-05 00:40:00,1.62243,1.62253,1.61736,1.62211,176800000.0
2005-01-05 00:45:00,1.62224,1.62267,1.62185,1.62208,217800000.0
2005-01-05 00:50:00,1.62206,1.62214,1.6214,1.62196,167600000.0
2005-01-05 00:55:00,1.62157,1.62159,1.62064,1.62125,202200001.0
2005-01-05 01:00:00,1.62208,1.62245,1.62166,1.62237,238500001.0
2005-01-05 01:05:00,1.622,1.62215,1.62082,1.62172,210400001.0
2005-01-05 01:10:00,1.62183,1.62279,1.62164,1.62268,168500000.0
2005-01-05 01:15:00,1.62269,1.62269,1.62134,1.62149,201800001.0
2005-01-05 01:20:00,1.6218,1.6231,1.62093,1.62141,184700000.0
2005-01-05 01:25:00,1.62154,1.62175,1.6211,1.62145,172000000.0
2005-01-05 01:30:00,1.62167,1.62189,1.62085,1.62106,179000000.0
2005-01-05 01:35:00,1.62122,1.62122,1.62029,1.62081,156800000.0
2005-01-05 01:40:00,1.62094,1.62141,1.62064,1.62122,158300000.0
2005-01-05 01:45:00,1.62138,1.62179,1.6206,1.62099,250000000.0
2005-01-05 01:50:00,1.62084,1.62095,1.62023,1.62083,191900001.0
2005-01-05 01:55:00,1.62072,1.62132,1.62026,1.62132,241200002.0
2005-01-05 02:00:00,1.62146,1.62163,1.62076,1.62152,321000001.0
2005-01-05 02:05:00,1.62143,1.62204,1.62143,1.62184,571200001.0
2005-01-05 02:10:00,1.62152,1.62197,1.62131,1.62174,427700001.0
2005-01-05 02:15:00,1.62172,1.62247,1.62167,1.62204,597600002.0
2005-01-05 02:20:00,1.62221,1.6226,1.62178,1.62214,212400001.0
2005-01-05 02:25:00,1.62201,1.6225,1.62164,1.62203,367600000.0
2005-01-05 02:30:00,1.62227,1.62242,1.62182,1.62219,381800000.0
2005-01-05 02:35:00,1.62201,1.62215,1.62151,1.62199,285500000.0
2005-01-05 02:40:00,1.62205,1.6222,1.62174,1.6221,168900000.0
2005-01-05 02:45:00,1.62154,1.6219,1.62118,1.6213,533300001.0
2005-01-05 02:50:00,1.62137,1.6221,1.62067,1.62164,290300000.0
2005-01-05 02:55:00,1.62208,1.62268,1.6205,1.62261,289500000.0
2005-01-05 03:00:00,1.62212,1.62253,1.62053,1.62156,345100000.0
2005-01-05 03:05:00,1.62168,1.62288,1.62168,1.6223,299200001.0
2005-01-05 03:10:00,1.62253,1.62253,1.62145,1.62191,196000000.0
2005-01-05 03:15:00,1.62171,1.6232,1.62171,1.62315,204000000.0
2005-01-05 03:20:00,1.62271,1.62317,1.62226,1.62227,219300000.0
2005-01-05 03:25:00,1.62264,1.62265,1.62205,1.62213,326000000.0
2005-01-05 03:30:00,1.62217,1.62217,1.6203,1.62085,227000000.0
2005-01-05 03:35:00,1.62102,1.62135,1.62013,1.6211,311300002.0
2005-01-05 03:40:00,1.62098,1.62116,1.61999,1.62058,333200000.0
2005-01-05 03:45:00,1.62056,1.62087,1.61955,1.61955,245400001.0
2005-01-05 03:50:00,1.62102,1.62147,1.6199,1.61998,309200000.0
2005-01-05 03:55:00,1.62036,1.62176,1.61953,1.62163,575200002.0
2005-01-05 04:00:00,1.62163,1.62227,1.62001,1.62073,568500001.0
2005-01-05 04:05:00,1.62061,1.62269,1.62061,1.62212,489700001.0
2005-01-05 04:10:00,1.62206,1.6224,1.62049,1.62217,352500001.0
2005-01-05 04:15:00,1.62215,1.62253,1.62207,1.6222,376000000.0
2005-01-05 04:20:00,1.622,1.62274,1.62184,1.62188,443900001.0
2005-01-05 04:25:00,1.62179,1.62243,1.62157,1.62217,573000000.0
2005-01-05 04:30:00,1.62171,1.62215,1.62162,1.62171,260000000.0
2005-01-05 04:35:00,1.62153,1.62206,1.62066,1.62144,445400001.0
2005-01-05 04:40:00,1.6215,1.62175,1.62019,1.62075,248900001.0
2005-01-05 04:45:00,1.62056,1.62112,1.62,1.62062,297800002.0
2005-01-05 04:50:00,1.6211,1.6231,1.6207,1.6207,200500000.0
2005-01-05 04:55:00,1.62103,1.62114,1.61999,1.62039,291900000.0
2005-01-05 05:00:00,1.62087,1.6237,1.62051,1.62059,486500000.0
2005-01-05 05:05:00,1.62059,1.6208,1.62028,1.62037,1160200005.0
2005-01-05 05:10:00,1.62074,1.62104,1.6204,1.62045,923600003.0
2005-01-05 05:15:00,1.62042,1.62094,1.62003,1.62073,1007900002.0
2005-01-05 05:20:00,1.62069,1.62085,1.61933,1.61964,1072300003.0
2005-01-05 05:25:00,1.62039,1.62121,1.61977,1.62064,1073000001.0
2005-01-05 05:30:00,1.62045,1.62133,1.62045,1.62096,842400003.0
2005-01-05 05:35:00,1.62121,1.62234,1.62099,1.62234,706900001.0
2005-01-05 05:40:00,1.62252,1.62259,1.62193,1.62231,749100001.0
2005-01-05 05:45:00,1.62234,1.62304,1.62145,1.62259,1039400003.0
2005-01-05 05:50:00,1.62259,1.6229,1.62073,1.62269,911700001.0
2005-01-05 05:55:00,1.62268,1.62297,1.62257,1.62265,752000000.0
2005-01-05 06:00:00,1.62265,1.62337,1.62242,1.6233,935700002.0
2005-01-05 06:05:00,1.62302,1.62347,1.62252,1.62321,1755100003.0
2005-01-05 06:10:00,1.62334,1.62345,1.62146,1.62255,1682600002.0
2005-01-05 06:15:00,1.6228,1.62398,1.6228,1.6236,887100001.0
2005-01-05 06:20:00,1.62354,1.62404,1.62274,1.62362,1384800003.0
2005-01-05 06:25:00,1.62307,1.62336,1.62212,1.62293,1393700002.0
2005-01-05 06:30:00,1.62296,1.62345,1.62166,1.62166,1147800008.0
2005-01-05 06:35:00,1.62195,1.62248,1.62055,1.62068,578700000.0
2005-01-05 06:40:00,1.62067,1.62095,1.6199,1.6201,1152200002.0
2005-01-05 06:45:00,1.62017,1.62118,1.62008,1.62089,950000000.0
2005-01-05 06:50:00,1.62092,1.62107,1.61954,1.61989,946500003.0
2005-01-05 06:55:00,1.61984,1.62051,1.61968,1.62011,994000004.0
2005-01-05 07:00:00,1.62047,1.62112,1.62029,1.62095,1272200002.0
2005-01-05 07:05:00,1.62115,1.62203,1.62109,1.62128,1045000000.0
2005-01-05 07:10:00,1.62161,1.62176,1.6211,1.62162,1909500003.0
2005-01-05 07:15:00,1.62188,1.62206,1.62118,1.62156,1389600001.0
2005-01-05 07:20:00,1.62149,1.62149,1.62055,1.62106,1925000004.0
2005-01-05 07:25:00,1.62116,1.62154,1.62067,1.62075,1328300003.0
2005-01-05 07:30:00,1.62093,1.62111,1.62027,1.62071,1929400002.0
2005-01-05 07:35:00,1.62055,1.62118,1.62055,1.62108,1288300003.0
2005-01-05 07:40:00,1.62118,1.62146,1.62044,1.62044,1971300002.0
2005-01-05 07:45:00,1.6204,1.62087,1.61979,1.6204,2860000005.0
2005-01-05 07:50:00,1.62045,1.62115,1.62019,1.62096,2559800003.0
2005-01-05 07:55:00,1.62093,1.6214,1.62092,1.62109,2802100002.0
2005-01-05 08:00:00,1.62132,1.62138,1.6201,1.62042,1950000006.0
2005-01-05 08:05:00,1.62077,1.6217,1.62055,1.62162,2387300003.0
2005-01-05 08:10:00,1.62172,1.62209,1.62071,1.62071,1563000004.0
2005-01-05 08:15:00,1.62063,1.62125,1.62048,1.62076,1474400000.0
2005-01-05 08:20:00,1.62069,1.62166,1.62056,1.62153,1844300006.0
2005-01-05 08:25:00,1.62172,1.62239,1.62123,1.62228,2291100005.0
2005-01-05 08:30:00,1.62246,1.62282,1.62203,1.62214,1805900007.0
2005-01-05 08:35:00,1.62193,1.62289,1.62166,1.62269,2159000007.0
2005-01-05 08:40:00,1.62267,1.62295,1.62186,1.62252,2046700004.0
2005-01-05 08:45:00,1.62266,1.62328,1.62259,1.62303,2776600003.0
2005-01-05 08:50:00,1.6233,1.6236,1.62295,1.62321,2922600006.0
2005-01-05 08:55:00,1.62335,1.62371,1.62223,1.62312,2490400005.0
2005-01-05 09:00:00,1.62322,1.62356,1.62248,1.62275,2768500009.0
2005-01-05 09:05:00,1.62285,1.62307,1.62204,1.62244,1919800007.0
2005-01-05 09:10:00,1.62244,1.62272,1.62169,1.62227,2064500004.0
2005-01-05 09:15:00,1.62242,1.62333,1.62226,1.62313,2197800007.0
2005-01-05 09:20:00,1.62318,1.62361,1.62275,1.62327,1646700008.0
2005-01-05 09:25:00,1.62348,1.62348,1.62174,1.6219,2311600003.0
2005-01-05 09:30:00,1.62157,1.62195,1.62059,1.62154,2144600004.0
2005-01-05 09:35:00,1.62167,1.62283,1.62087,1.62105,2012500004.0
2005-01-05 09:40:00,1.62132,1.6232,1.62047,1.62294,2150100007.0
2005-01-05 09:45:00,1.62307,1.62352,1.61852,1.62189,2197000007.0
2005-01-05 09:50:00,1.61831,1.62325,1.61707,1.6187,2331800001.0
2005-01-05 09:55:00,1.61893,1.62405,1.61893,1.62297,2929200003.0
2005-01-05 10:00:00,1.62326,1.62378,1.6213,1.6231,2319000008.0
2005-01-05 10:05:00,1.6233,1.62523,1.62213,1.62357,2582400010.0
2005-01-05 10:10:00,1.62378,1.62402,1.62193,1.62308,2318000005.0
2005-01-05 10:15:00,1.62363,1.625,1.62295,1.62473,1885500002.0
2005-01-05 10:20:00,1.62463,1.62549,1.62391,1.62464,2189400005.0
2005-01-05 10:25:00,1.62463,1.62463,1.6242,1.62421,2640400006.0
2005-01-05 10:30:00,1.62431,1.62482,1.62369,1.62436,2737600003.0
2005-01-05 10:35:00,1.62423,1.62564,1.6241,1.62438,2387000004.0
2005-01-05 10:40:00,1.62461,1.62575,1.62404,1.62557,2352000005.0
2005-01-05 10:45:00,1.62584,1.62594,1.6238,1.6238,1995100001.0
2005-01-05 10:50:00,1.62477,1.6252,1.62326,1.62335,2187000009.0
2005-01-05 10:55:00,1.62336,1.62461,1.62325,1.62352,2602600009.0
2005-01-05 11:00:00,1.62375,1.62466,1.62319,1.6238,2411400009.0
2005-01-05 11:05:00,1.62377,1.62385,1.62272,1.62272,2208000006.0
2005-01-05 11:10:00,1.62307,1.62441,1.62272,1.62396,2416400007.0
2005-01-05 11:15:00,1.62402,1.62447,1.6236,1.62361,2184200007.0
2005-01-05 11:20:00,1.6233,1.62352,1.62296,1.62297,2580700003.0
2005-01-05 11:25:00,1.62351,1.62366,1.62169,1.62286,2371400003.0
2005-01-05 11:30:00,1.623,1.62444,1.62259,1.62396,2602600003.0
2005-01-05 11:35:00,1.62428,1.62465,1.62397,1.624,2641000004.0
2005-01-05 11:40:00,1.62444,1.62576,1.62401,1.62421,3257400007.0
2005-01-05 11:45:00,1.62481,1.62617,1.62444,1.62557,2613400008.0
2005-01-05 11:50:00,1.62564,1.62624,1.62507,1.62564,1434200002.0
2005-01-05 11:55:00,1.62617,1.6262,1.62366,1.62416,2343900012.0
2005-01-05 12:00:00,1.6246,1.62496,1.62345,1.62448,2218200007.0
2005-01-05 12:05:00,1.62536,1.62585,1.62172,1.62387,2037000007.0
2005-01-05 12:10:00,1.62383,1.62394,1.62113,1.62298,1979400007.0
2005-01-05 12:15:00,1.62288,1.62728,1.6226,1.62653,1623200006.0
2005-01-05 12:20:00,1.62695,1.62748,1.62515,1.62515,2201900003.0
2005-01-05 12:25:00,1.62567,1.62688,1.62534,1.6263,2631100012.0
2005-01-05 12:30:00,1.62607,1.62699,1.62436,1.62668,2662000007.0
2005-01-05 12:35:00,1.62665,1.62805,1.6251,1.62782,2669000004.0
2005-01-05 12:40:00,1.62828,1.6298,1.62762,1.62851,2101400006.0
2005-01-05 12:45:00,1.62886,1.62943,1.62828,1.62943,2387700005.0
2005-01-05 12:50:00,1.62959,1.62993,1.62894,1.62977,1988600005.0
2005-01-05 12:55:00,1.62979,1.63019,1.62902,1.62958,2505400006.0
2005-01-05 13:00:00,1.62972,1.6304,1.62869,1.62909,1741700007.0
2005-01-05 13:05:00,1.62947,1.63002,1.62868,1.62885,1305400001.0
2005-01-05 13:10:00,1.6293,1.63009,1.62896,1.62957,1634500004.0
2005-01-05 13:15:00,1.62956,1.63053,1.62908,1.63009,1165200002.0
2005-01-05 13:20:00,1.62978,1.62978,1.62791,1.62926,1156600005.0
2005-01-05 13:25:00,1.62933,1.62934,1.6273,1.6273,1820000002.0
2005-01-05 13:30:00,1.62761,1.62931,1.62719,1.62874,1880800004.0
2005-01-05 13:35:00,1.629,1.62992,1.62718,1.62872,1921900003.0
2005-01-05 13:40:00,1.62863,1.62943,1.62828,1.62906,1237200001.0
2005-01-05 13:45:00,1.62925,1.63077,1.62857,1.62954,1836500003.0
2005-01-05 13:50:00,1.62964,1.62964,1.627,1.6274,1953700003.0
2005-01-05 13:55:00,1.62722,1.62797,1.62699,1.62788,1775400004.0
2005-01-05 14:00:00,1.62799,1.62842,1.62669,1.62749,1830400005.0
2005-01-05 14:05:00,1.62813,1.62862,1.62639,1.62805,1717100001.0
2005-01-05 14:10:00,1.6279,1.62842,1.62726,1.62736,1123100004.0
2005-01-05 14:15:00,1.62752,1.62802,1.6263,1.62674,1918200005.0
2005-01-05 14:20:00,1.62706,1.62719,1.62592,1.62618,1812100005.0
2005-01-05 14:25:00,1.62627,1.62693,1.62579,1.6263,1687300006.0
2005-01-05 14:30:00,1.62609,1.62615,1.62533,1.62592,155000000.0
2005-01-05 14:35:00,1.62586,1.62697,1.62444,1.62671,213300001.0
2005-01-05 14:40:00,1.62694,1.62708,1.62597,1.62668,207400000.0
2005-01-05 14:45:00,1.62671,1.62707,1.62607,1.62664,203300000.0
2005-01-05 14:50:00,1.62661,1.62724,1.62617,1.62617,155600001.0
2005-01-05 14:55:00,1.62725,1.62725,1.625,1.62567,171500000.0
2005-01-05 15:00:00,1.62591,1.62685,1.6257,1.62666,202300000.0
2005-01-05 15:05:00,1.62673,1.62718,1.62616,1.62714,257500000.0
2005-01-05 15:10:00,1.62691,1.62734,1.62486,1.62658,215700000.0
2005-01-05 15:15:00,1.62643,1.62746,1.62387,1.62692,204500000.0
2005-01-05 15:20:00,1.62666,1.627,1.62285,1.62552,146600000.0
2005-01-05 15:25:00,1.62549,1.62549,1.62301,1.62301,224800001.0
2005-01-05 15:30:00,1.62376,1.62399,1.6223,1.62299,205200000.0
2005-01-05 15:35:00,1.62338,1.62519,1.62307,1.62364,219400001.0
2005-01-05 15:40:00,1.62399,1.62467,1.62301,1.62413,163000000.0
2005-01-05 15:45:00,1.62426,1.62504,1.62359,1.62467,252200000.0
2005-01-05 15:50:00,1.62464,1.62637,1.62407,1.62625,221400002.0
2005-01-05 15:55:00,1.62635,1.62694,1.62585,1.6262,169800001.0
2005-01-05 16:00:00,1.6263,1.62734,1.62584,1.62623,159800001.0
2005-01-05 16:05:00,1.62652,1.62742,1.62631,1.62674,185000001.0
2005-01-05 16:10:00,1.62684,1.62754,1.62596,1.6263,182200000.0
2005-01-05 16:15:00,1.62624,1.6271,1.62534,1.62694,198900000.0
2005-01-05 16:20:00,1.62686,1.62851,1.62665,1.62668,166600000.0
2005-01-05 16:25:00,1.62679,1.62716,1.62608,1.62689,232500003.0
2005-01-05 16:30:00,1.62719,1.6275,1.62625,1.62664,218900000.0
2005-01-05 16:35:00,1.62696,1.62743,1.62618,1.62664,211300000.0
2005-01-05 16:40:00,1.62668,1.62676,1.62519,1.62573,213800000.0
2005-01-05 16:45:00,1.62593,1.62631,1.62452,1.62507,211600000.0
2005-01-05 16:50:00,1.6248,1.62534,1.62458,1.62534,254800001.0
2005-01-05 16:55:00,1.62595,1.62595,1.62511,1.62515,161400000.0
2005-01-05 17:00:00,1.6253,1.62606,1.62398,1.62568,221400000.0
2005-01-05 17:05:00,1.62566,1.62575,1.62495,1.62525,208800002.0
2005-01-05 17:10:00,1.62516,1.62608,1.62498,1.62539,218900002.0
2005-01-05 17:15:00,1.6256,1.6257,1.6243,1.62522,186200001.0
2005-01-05 17:20:00,1.62445,1.62607,1.62331,1.62561,214200001.0
2005-01-05 17:25:00,1.62531,1.62548,1.62444,1.62506,180900000.0
2005-01-05 17:30:00,1.62541,1.6259,1.62458,1.62545,207900000.0
2005-01-05 17:35:00,1.6254,1.62549,1.62379,1.62465,189000001.0
2005-01-05 17:40:00,1.62467,1.62522,1.62394,1.62418,233300000.0
2005-01-05 17:45:00,1.62459,1.62545,1.62369,1.62528,266900002.0
2005-01-05 17:50:00,1.6254,1.62564,1.62401,1.62461,164100000.0
2005-01-05 17:55:00,1.62458,1.62549,1.62402,1.62511,233100000.0
2005-01-05 18:00:00,1.62532,1.62629,1.625,1.62571,271000002.0
2005-01-05 18:05:00,1.62585,1.62602,1.62471,1.62478,222600000.0
2005-01-05 18:10:00,1.6247,1.62483,1.62399,1.62434,195300000.0
2005-01-05 18:15:00,1.6244,1.62459,1.62381,1.62418,194600000.0
2005-01-05 18:20:00,1.62502,1.62561,1.62452,1.62486,195500001.0
2005-01-05 18:25:00,1.62516,1.62554,1.62454,1.62532,179300001.0
2005-01-05 18:30:00,1.62523,1.62663,1.6246,1.62602,191000000.0
2005-01-05 18:35:00,1.62619,1.6277,1.62595,1.62706,160400000.0
2005-01-05 18:40:00,1.62772,1.62791,1.62649,1.62696,193300001.0
2005-01-05 18:45:00,1.62707,1.62707,1.62575,1.62583,178000001.0
2005-01-05 18:50:00,1.62618,1.62661,1.6257,1.62587,210000000.0
2005-01-05 18:55:00,1.62578,1.62669,1.62554,1.62641,142600000.0
2005-01-05 19:00:00,1.62655,1.62659,1.62574,1.62634,212400000.0
2005-01-05 19:05:00,1.62639,1.62666,1.62582,1.62587,176700000.0
2005-01-05 19:10:00,1.6263,1.62722,1.62621,1.62722,222500000.0
2005-01-05 19:15:00,1.62693,1.627,1.62633,1.62661,209600000.0
2005-01-05 19:20:00,1.62676,1.62691,1.62591,1.62623,169700001.0
2005-01-05 19:25:00,1.62644,1.62646,1.62564,1.62627,159200000.0
2005-01-05 19:30:00,1.62678,1.62709,1.62617,1.62677,220900000.0
2005-01-05 19:35:00,1.62706,1.62798,1.62665,1.62752,145700000.0
2005-01-05 19:40:00,1.62764,1.62858,1.62697,1.62704,212900000.0
2005-01-05 19:45:00,1.62705,1.62727,1.62617,1.62617,209100000.0
2005-01-05 19:50:00,1.62642,1.6271,1.62616,1.62686,204800001.0
2005-01-05 19:55:00,1.62659,1.62734,1.62659,1.6268,161000001.0
2005-01-05 20:00:00,1.62679,1.62692,1.62558,1.62574,197100000.0
2005-01-05 20:05:00,1.62576,1.62654,1.62575,1.62632,161700000.0
2005-01-05 20:10:00,1.62606,1.62696,1.62605,1.62653,216300000.0
2005-01-05 20:15:00,1.62648,1.62699,1.6258,1.62651,194400001.0
2005-01-05 20:20:00,1.62655,1.62705,1.62633,1.62633,186900001.0
2005-01-05 20:25:00,1.62661,1.62708,1.62617,1.62635,230900000.0
2005-01-05 20:30:00,1.62663,1.62703,1.62602,1.62611,179500001.0
2005-01-05 20:35:00,1.62624,1.62632,1.62564,1.62605,236600000.0
2005-01-05 20:40:00,1.626,1.62674,1.62551,1.6266,219800002.0
2005-01-05 20:45:00,1.62643,1.62655,1.62555,1.62611,174900000.0
2005-01-05 20:50:00,1.62593,1.62646,1.62576,1.62631,198700001.0
2005-01-05 20:55:00,1.62625,1.62648,1.62603,1.62639,185000000.0
2005-01-05 21:00:00,1.62639,1.62676,1.62593,1.6263,227000004.0
2005-01-05 21:05:00,1.62597,1.62629,1.62516,1.62535,207500000.0
2005-01-05 21:10:00,1.62593,1.6261,1.62547,1.62555,206000000.0
2005-01-05 21:15:00,1.62563,1.62592,1.62493,1.6258,194700000.0
2005-01-05 21:20:00,1.62582,1.62593,1.62449,1.62465,245200000.0
2005-01-05 21:25:00,1.62466,1.62517,1.62428,1.62457,152600000.0
2005-01-05 21:30:00,1.62462,1.62522,1.6244,1.62485,148900000.0
2005-01-05 21:35:00,1.6252,1.62523,1.62445,1.62487,168400000.0
2005-01-05 21:40:00,1.62496,1.62569,1.6249,1.6249,169100000.0
2005-01-05 21:45:00,1.62511,1.62559,1.62479,1.62524,183900001.0
2005-01-05 21:50:00,1.62572,1.62616,1.62532,1.62597,218200002.0
2005-01-05 21:55:00,1.62595,1.62619,1.62506,1.62506,245500001.0
2005-01-05 22:00:00,1.62561,1.62574,1.62499,1.62524,196400001.0
2005-01-05 22:05:00,1.6253,1.62576,1.6251,1.62553,174500000.0
2005-01-05 22:10:00,1.6256,1.62621,1.6254,1.62572,171300000.0
2005-01-05 22:15:00,1.62584,1.62601,1.625,1.62508,188300000.0
2005-01-05 22:20:00,1.62571,1.62608,1.62532,1.62564,220600001.0
2005-01-05 22:25:00,1.62565,1.62583,1.62505,1.62575,178500000.0
2005-01-05 22:30:00,1.62575,1.62619,1.62486,1.626,204800000.0
2005-01-05 22:35:00,1.62621,1.62683,1.62594,1.62608,180300000.0
2005-01-05 22:40:00,1.62624,1.62643,1.62563,1.62618,200300000.0
2005-01-05 22:45:00,1.62635,1.62635,1.62502,1.62513,168400000.0
2005-01-05 22:50:00,1.62524,1.62532,1.62443,1.62464,194600000.0
2005-01-05 22:55:00,1.62508,1.62551,1.62357,1.62508,197400000.0
2005-01-05 23:00:00,1.62396,1.62525,1.62375,1.62436,184700000.0
2005-01-05 23:05:00,1.62417,1.62525,1.62416,1.62457,221100001.0
2005-01-05 23:10:00,1.62477,1.62541,1.6246,1.62518,235800002.0
2005-01-05 23:15:00,1.62524,1.62527,1.62449,1.62461,244500001.0
2005-01-05 23:20:00,1.6246,1.6246,1.62367,1.62394,199300000.0
2005-01-05 23:25:00,1.62412,1.62445,1.62387,1.62412,227100000.0
2005-01-05 23:30:00,1.62422,1.62438,1.62303,1.6231,196100000.0
2005-01-05 23:35:00,1.6233,1.62353,1.62307,1.62335,197900000.0
2005-01-05 23:40:00,1.62356,1.62356,1.62283,1.62327,200600002.0
2005-01-05 23:45:00,1.62327,1.62379,1.62307,1.62363,179400000.0
2005-01-05 23:50:00,1.62361,1.62434,1.62319,1.62347,178200000.0
2005-01-05 23:55:00,1.62371,1.62463,1.62366,1.62449,157000000.0
2005-01-06 00:00:00,1.62455,1.6271,1.62443,1.6264,252900004.0
2005-01-06 00:05:00,1.6266,1.6269,1.6264,1.6266,200800004.0
2005-01-06 00:10:00,1.6267,1.6268,1.62442,1.62473,200800004.0
2005-01-06 00:15:00,1.62568,1.62593,1.62465,1.62508,198500002.0
2005-01-06 00:20:00,1.62506,1.62506,1.62124,1.62376,220400001.0
2005-01-06 00:25:00,1.62409,1.62475,1.6236,1.62394,171400000.0
2005-01-06 00:30:00,1.62406,1.62573,1.62406,1.6255,168200000.0
2005-01-06 00:35:00,1.62589,1.62634,1.62556,1.6259,166100000.0
2005-01-06 00:40:00,1.62642,1.62664,1.62589,1.62634,165900000.0
2005-01-06 00:45:00,1.62624,1.62646,1.62593,1.62642,210500000.0
2005-01-06 00:50:00,1.62637,1.62656,1.62545,1.62601,167800000.0
2005-01-06 00:55:00,1.6266,1.6267,1.62585,1.62642,199100001.0
2005-01-06 01:00:00,1.62592,1.62666,1.62446,1.62601,217100001.0
2005-01-06 01:05:00,1.62606,1.62638,1.62579,1.6262,203700001.0
2005-01-06 01:10:00,1.62625,1.62625,1.62538,1.62549,214900001.0
2005-01-06 01:15:00,1.62552,1.62562,1.62445,1.62534,200200001.0
2005-01-06 01:20:00,1.62529,1.62565,1.62469,1.62535,206200000.0
2005-01-06 01:25:00,1.62532,1.62615,1.62495,1.626,179800000.0
2005-01-06 01:30:00,1.6263,1.62656,1.62526,1.6257,212500001.0
2005-01-06 01:35:00,1.62561,1.62611,1.62513,1.62558,229300000.0
2005-01-06 01:40:00,1.62559,1.6256,1.62437,1.62469,201600001.0
2005-01-06 01:45:00,1.62512,1.62542,1.62428,1.6247,192300000.0
2005-01-06 01:50:00,1.62464,1.62568,1.62431,1.62566,192300000.0
2005-01-06 01:55:00,1.62593,1.62608,1.62478,1.62534,200600000.0
2005-01-06 02:00:00,1.62527,1.62557,1.62442,1.62501,333100000.0
2005-01-06 02:05:00,1.62463,1.62537,1.62451,1.62499,558000000.0
2005-01-06 02:10:00,1.62497,1.62532,1.62437,1.62462,423600000.0
2005-01-06 02:15:00,1.62457,1.62488,1.624,1.62443,553100000.0
2005-01-06 02:20:00,1.62457,1.62477,1.62385,1.62416,159400000.0
2005-01-06 02:25:00,1.62412,1.62452,1.62389,1.6242,357100002.0
2005-01-06 02:30:00,1.62436,1.62436,1.6228,1.62411,365600000.0
2005-01-06 02:35:00,1.62409,1.62409,1.6233,1.62367,400500001.0
2005-01-06 02:40:00,1.62375,1.62424,1.62368,1.62424,218400001.0
2005-01-06 02:45:00,1.62384,1.62458,1.62359,1.62412,681700001.0
2005-01-06 02:50:00,1.62447,1.62461,1.62274,1.62279,295800002.0
2005-01-06 02:55:00,1.62299,1.62299,1.6219,1.6219,259400002.0
2005-01-06 03:00:00,1.62205,1.6232,1.62199,1.62274,359400001.0
2005-01-06 03:05:00,1.62297,1.62336,1.62219,1.62311,294100000.0
2005-01-06 03:10:00,1.62251,1.62339,1.62248,1.62315,174000000.0
2005-01-06 03:15:00,1.62268,1.62315,1.62197,1.62265,186400001.0
2005-01-06 03:20:00,1.62231,1.62277,1.62206,1.6224,297200000.0
2005-01-06 03:25:00,1.62291,1.62291,1.62212,1.6224,359600000.0
2005-01-06 03:30:00,1.62235,1.62327,1.62215,1.6228,238800000.0
2005-01-06 03:35:00,1.62291,1.62332,1.62262,1.62264,270300000.0
2005-01-06 03:40:00,1.62258,1.62364,1.62254,1.62332,338600000.0
2005-01-06 03:45:00,1.62331,1.62344,1.62258,1.62273,203800000.0
2005-01-06 03:50:00,1.6229,1.62327,1.62259,1.62289,336300000.0
2005-01-06 03:55:00,1.62324,1.62355,1.62217,1.62339,621100003.0
2005-01-06 04:00:00,1.62326,1.62382,1.6224,1.62337,576500000.0
2005-01-06 04:05:00,1.62334,1.62458,1.62334,1.62451,556700001.0
2005-01-06 04:10:00,1.62434,1.62473,1.62359,1.62381,392000001.0
2005-01-06 04:15:00,1.62373,1.62402,1.62328,1.62329,427200001.0
2005-01-06 04:20:00,1.62308,1.6243,1.62298,1.62412,436200000.0
2005-01-06 04:25:00,1.62416,1.6246,1.62395,1.62433,508700001.0
2005-01-06 04:30:00,1.62397,1.62449,1.62381,1.62381,228000000.0
2005-01-06 04:35:00,1.62388,1.62411,1.62298,1.62377,513400000.0
2005-01-06 04:40:00,1.62377,1.62423,1.62341,1.6242,253800001.0
2005-01-06 04:45:00,1.62397,1.62434,1.62358,1.62412,261400001.0
2005-01-06 04:50:00,1.62429,1.62459,1.62332,1.62332,285100001.0
2005-01-06 04:55:00,1.62357,1.62444,1.62326,1.624,231800000.0
2005-01-06 05:00:00,1.62438,1.62456,1.62386,1.62399,447500001.0
2005-01-06 05:05:00,1.6238,1.62401,1.62287,1.62287,1078200000.0
2005-01-06 05:10:00,1.62303,1.62361,1.62303,1.62321,902300001.0
2005-01-06 05:15:00,1.62333,1.62348,1.62295,1.62296,995100005.0
2005-01-06 05:20:00,1.62309,1.62345,1.62304,1.62334,876900003.0
2005-01-06 05:25:00,1.62365,1.62408,1.62326,1.6238,1058600001.0
2005-01-06 05:30:00,1.62399,1.6244,1.62386,1.62395,882700001.0
2005-01-06 05:35:00,1.6241,1.62425,1.62382,1.62425,770900002.0
2005-01-06 05:40:00,1.62398,1.6244,1.6239,1.6243,783600001.0
2005-01-06 05:45:00,1.62393,1.62414,1.62314,1.62358,1009500003.0
2005-01-06 05:50:00,1.62353,1.62415,1.62327,1.6241,970700004.0
2005-01-06 05:55:00,1.62393,1.6243,1.6232,1.6232,699500000.0
2005-01-06 06:00:00,1.62322,1.62417,1.62322,1.62376,879600001.0
2005-01-06 06:05:00,1.62386,1.62413,1.62337,1.62411,1776900003.0
2005-01-06 06:10:00,1.62426,1.62455,1.6235,1.62388,1631600003.0
2005-01-06 06:15:00,1.62395,1.62431,1.62367,1.62428,962300003.0
2005-01-06 06:20:00,1.62418,1.62451,1.62342,1.62346,1307900003.0
2005-01-06 06:25:00,1.62345,1.6241,1.62345,1.62375,1480800006.0
2005-01-06 06:30:00,1.62383,1.62409,1.6235,1.62395,1136800004.0
2005-01-06 06:35:00,1.62377,1.62402,1.62365,1.62377,626500001.0
2005-01-06 06:40:00,1.62377,1.62409,1.62331,1.62385,950800001.0
2005-01-06 06:45:00,1.6239,1.62426,1.62359,1.62405,1048300000.0
2005-01-06 06:50:00,1.6243,1.6245,1.62383,1.62416,967800001.0
2005-01-06 06:55:00,1.62417,1.62433,1.62313,1.62345,1002800003.0
2005-01-06 07:00:00,1.6238,1.62389,1.62347,1.62372,1392100001.0
2005-01-06 07:05:00,1.62369,1.624,1.62246,1.62336,965800003.0
2005-01-06 07:10:00,1.62348,1.62348,1.62302,1.62324,1895200003.0
2005-01-06 07:15:00,1.62344,1.62347,1.62303,1.62342,1409200003.0
2005-01-06 07:20:00,1.6235,1.62365,1.62317,1.62336,1784000007.0
2005-01-06 07:25:00,1.6233,1.62371,1.62231,1.62262,1258400002.0
2005-01-06 07:30:00,1.62271,1.62341,1.62271,1.62324,1852100002.0
2005-01-06 07:35:00,1.62314,1.62337,1.62286,1.62314,1283100003.0
2005-01-06 07:40:00,1.62308,1.62338,1.62239,1.62284,1817500005.0
2005-01-06 07:45:00,1.62295,1.624,1.62295,1.624,2923400006.0
2005-01-06 07:50:00,1.6241,1.62422,1.62323,1.6236,2616100005.0
2005-01-06 07:55:00,1.62359,1.62502,1.6235,1.62413,2695000005.0
2005-01-06 08:00:00,1.62419,1.62482,1.62375,1.62466,2047100007.0
2005-01-06 08:05:00,1.6247,1.6247,1.62403,1.62438,2381600006.0
2005-01-06 08:10:00,1.62439,1.62493,1.62389,1.62432,1482200001.0
2005-01-06 08:15:00,1.62418,1.62468,1.62392,1.62464,1400900005.0
2005-01-06 08:20:00,1.62464,1.62514,1.62361,1.62488,1972800009.0
2005-01-06 08:25:00,1.62486,1.62501,1.6219,1.62463,2207400003.0
2005-01-06 08:30:00,1.62457,1.62475,1.62423,1.62426,1887100003.0
2005-01-06 08:35:00,1.62427,1.62448,1.62373,1.62377,2085800006.0
2005-01-06 08:40:00,1.62359,1.62417,1.62359,1.6238,2007800003.0
2005-01-06 08:45:00,1.62409,1.62457,1.62361,1.62374,2884300006.0
2005-01-06 08:50:00,1.62418,1.62471,1.62331,1.62347,2786600004.0
2005-01-06 08:55:00,1.62363,1.62393,1.62292,1.623,2545600006.0
2005-01-06 09:00:00,1.62294,1.62372,1.62244,1.62315,2806900009.0
2005-01-06 09:05:00,1.6231,1.62317,1.62203,1.62266,2059900002.0
2005-01-06 09:10:00,1.62237,1.62296,1.62222,1.62287,2127400006.0
2005-01-06 09:15:00,1.62299,1.62349,1.62242,1.62242,2170000002.0
2005-01-06 09:20:00,1.62269,1.62316,1.62211,1.62224,1649000003.0
2005-01-06 09:25:00,1.62225,1.6231,1.62184,1.62243,2275300005.0
2005-01-06 09:30:00,1.62237,1.62421,1.62194,1.62276,2267000006.0
2005-01-06 09:35:00,1.62292,1.62323,1.62185,1.62261,2031700002.0
2005-01-06 09:40:00,1.62305,1.62339,1.62014,1.62168,2114900005.0
2005-01-06 09:45:00,1.62245,1.62291,1.62137,1.62173,2167900005.0
2005-01-06 09:50:00,1.62176,1.6224,1.6202,1.62142,2275600004.0
2005-01-06 09:55:00,1.62149,1.62243,1.62142,1.62174,2836000007.0
2005-01-06 10:00:00,1.62196,1.62281,1.62129,1.62218,2352200004.0
2005-01-06 10:05:00,1.62185,1.62438,1.62185,1.62339,2441700002.0
2005-01-06 10:10:00,1.62396,1.62397,1.62283,1.62332,2257700006.0
2005-01-06 10:15:00,1.62326,1.62456,1.62326,1.62363,1890900005.0
2005-01-06 10:20:00,1.62367,1.62398,1.62021,1.62158,2191100003.0
2005-01-06 10:25:00,1.62165,1.62196,1.61871,1.62029,2555300005.0
2005-01-06 10:30:00,1.62062,1.62117,1.61351,1.61437,2588800005.0
2005-01-06 10:35:00,1.61456,1.62151,1.61456,1.62111,2489700010.0
2005-01-06 10:40:00,1.62124,1.62159,1.62042,1.62112,2390900003.0
2005-01-06 10:45:00,1.62103,1.62193,1.61886,1.62045,2192400004.0
2005-01-06 10:50:00,1.62056,1.62148,1.6129,1.62076,2095800005.0
2005-01-06 10:55:00,1.62123,1.62254,1.61951,1.62136,2593400006.0
2005-01-06 11:00:00,1.62151,1.62281,1.6207,1.62078,2448500004.0
2005-01-06 11:05:00,1.62092,1.62173,1.62092,1.62113,2208600003.0
2005-01-06 11:10:00,1.62095,1.62156,1.62021,1.62021,2286800001.0
2005-01-06 11:15:00,1.62065,1.62193,1.62027,1.62104,2042000002.0
2005-01-06 11:20:00,1.62088,1.62156,1.62076,1.62137,2710200007.0
2005-01-06 11:25:00,1.62162,1.6225,1.62092,1.62207,2486100007.0
2005-01-06 11:30:00,1.62198,1.62198,1.621,1.62134,2689400005.0
2005-01-06 11:35:00,1.6217,1.62251,1.62092,1.62092,2672600006.0
2005-01-06 11:40:00,1.6214,1.62203,1.62063,1.62066,3229700014.0
2005-01-06 11:45:00,1.62077,1.62152,1.6199,1.62109,2447800003.0
2005-01-06 11:50:00,1.62124,1.62179,1.61982,1.62114,1269400003.0
2005-01-06 11:55:00,1.621,1.62205,1.62013,1.62062,2236800003.0
2005-01-06 12:00:00,1.62096,1.6214,1.62048,1.62083,2157300005.0
2005-01-06 12:05:00,1.62147,1.62168,1.61984,1.621,1924600003.0
2005-01-06 12:10:00,1.62099,1.62182,1.62043,1.62095,2019000006.0
2005-01-06 12:15:00,1.62128,1.62176,1.62026,1.62123,1696000006.0
2005-01-06 12:20:00,1.62101,1.62197,1.62046,1.62135,2080900002.0
2005-01-06 12:25:00,1.62147,1.62193,1.62041,1.62074,2486100005.0
2005-01-06 12:30:00,1.621,1.62274,1.62093,1.62188,2559300007.0
2005-01-06 12:35:00,1.62175,1.62263,1.62087,1.62206,2757200011.0
2005-01-06 12:40:00,1.62246,1.62307,1.62198,1.62263,2054900007.0
2005-01-06 12:45:00,1.62316,1.62337,1.62253,1.62304,2160900003.0
2005-01-06 12:50:00,1.62325,1.62329,1.62236,1.62302,1933000004.0
2005-01-06 12:55:00,1.62314,1.62378,1.62257,1.6233,2424200005.0
2005-01-06 13:00:00,1.62323,1.62323,1.62259,1.62278,1701700007.0
2005-01-06 13:05:00,1.62258,1.62329,1.62228,1.62298,1327300004.0
2005-01-06 13:10:00,1.62317,1.62341,1.62293,1.62309,1465700002.0
2005-01-06 13:15:00,1.6231,1.62343,1.62287,1.62308,1259600005.0
2005-01-06 13:20:00,1.62316,1.62402,1.62232,1.62332,1154800007.0
2005-01-06 13:25:00,1.62299,1.62333,1.62233,1.62243,1809300004.0
2005-01-06 13:30:00,1.62247,1.62376,1.62238,1.62277,2042100002.0
2005-01-06 13:35:00,1.62313,1.62343,1.62271,1.62289,2034700003.0
2005-01-06 13:40:00,1.62274,1.62341,1.6224,1.62332,1142200002.0
2005-01-06 13:45:00,1.62319,1.62412,1.62217,1.6234,1820100003.0
2005-01-06 13:50:00,1.62372,1.62409,1.62006,1.62183,1889100002.0
2005-01-06 13:55:00,1.62201,1.62244,1.62132,1.62161,1842700006.0
2005-01-06 14:00:00,1.62165,1.62207,1.62013,1.62052,1796200001.0
2005-01-06 14:05:00,1.62059,1.62108,1.62001,1.62014,1736600006.0
2005-01-06 14:10:00,1.62053,1.62112,1.61935,1.62031,1011300002.0
2005-01-06 14:15:00,1.62016,1.62099,1.61987,1.62053,1901800003.0
2005-01-06 14:20:00,1.62043,1.621,1.61983,1.61989,1751000001.0
2005-01-06 14:25:00,1.62008,1.62076,1.61933,1.61965,1725900005.0
2005-01-06 14:30:00,1.62003,1.62028,1.61933,1.62027,206000000.0
2005-01-06 14:35:00,1.62028,1.62028,1.61887,1.62016,195500000.0
2005-01-06 14:40:00,1.62014,1.62055,1.6192,1.61993,226400001.0
2005-01-06 14:45:00,1.61999,1.62074,1.61987,1.62054,206200000.0
2005-01-06 14:50:00,1.62067,1.62142,1.62045,1.62045,178300000.0
2005-01-06 14:55:00,1.62132,1.62326,1.62097,1.62277,234500000.0
2005-01-06 15:00:00,1.62285,1.62449,1.6225,1.62392,229400001.0
2005-01-06 15:05:00,1.62357,1.62363,1.62231,1.62231,228000000.0
2005-01-06 15:10:00,1.62275,1.62286,1.62129,1.62172,196100001.0
2005-01-06 15:15:00,1.62197,1.62254,1.62092,1.62092,165600000.0
2005-01-06 15:20:00,1.62208,1.62272,1.62112,1.62114,187900000.0
2005-01-06 15:25:00,1.62158,1.62158,1.61999,1.62025,216500001.0
2005-01-06 15:30:00,1.6203,1.62129,1.61889,1.62109,241100000.0
2005-01-06 15:35:00,1.6211,1.62217,1.6208,1.62163,193600000.0
2005-01-06 15:40:00,1.62216,1.62371,1.62186,1.62336,176400001.0
2005-01-06 15:45:00,1.62309,1.62349,1.62208,1.62265,249700001.0
2005-01-06 15:50:00,1.62303,1.62353,1.6228,1.62338,163600000.0
2005-01-06 15:55:00,1.62354,1.62458,1.62294,1.62435,158000001.0
2005-01-06 16:00:00,1.62515,1.62616,1.62452,1.62584,195600001.0
2005-01-06 16:05:00,1.62601,1.6264,1.62504,1.62517,209800002.0
2005-01-06 16:10:00,1.62535,1.62608,1.62487,1.62595,150400000.0
2005-01-06 16:15:00,1.62619,1.6268,1.62561,1.62637,178200000.0
2005-01-06 16:20:00,1.62688,1.62708,1.62573,1.62642,266700002.0
2005-01-06 16:25:00,1.62657,1.62794,1.62596,1.62785,200500001.0
2005-01-06 16:30:00,1.62776,1.62831,1.62637,1.62637,244700002.0
2005-01-06 16:35:00,1.62659,1.62661,1.62423,1.62495,212700000.0
2005-01-06 16:40:00,1.62547,1.62573,1.62398,1.62497,217600000.0
2005-01-06 16:45:00,1.62453,1.62636,1.62449,1.626,270600004.0
2005-01-06 16:50:00,1.62572,1.62593,1.62469,1.62516,226700000.0
2005-01-06 16:55:00,1.62522,1.62572,1.62463,1.62468,197500001.0
2005-01-06 17:00:00,1.62468,1.62558,1.62415,1.62425,214000001.0
2005-01-06 17:05:00,1.62411,1.62499,1.62356,1.62483,200200000.0
2005-01-06 17:10:00,1.62482,1.62499,1.6238,1.6238,185000001.0
2005-01-06 17:15:00,1.62438,1.62438,1.6232,1.62389,184100000.0
2005-01-06 17:20:00,1.62414,1.62482,1.62358,1.62458,184900002.0
2005-01-06 17:25:00,1.62453,1.62477,1.62357,1.62376,193900000.0
2005-01-06 17:30:00,1.6239,1.6239,1.62244,1.62255,208600001.0
2005-01-06 17:35:00,1.62298,1.62373,1.62249,1.62295,234900002.0
2005-01-06 17:40:00,1.62289,1.62444,1.62264,1.62399,199000000.0
2005-01-06 17:45:00,1.62476,1.62499,1.62396,1.62412,228000000.0
2005-01-06 17:50:00,1.62432,1.62455,1.62349,1.62419,164400000.0
2005-01-06 17:55:00,1.6243,1.62483,1.62376,1.62444,200000000.0
2005-01-06 18:00:00,1.62497,1.62497,1.6237,1.62398,256600001.0
2005-01-06 18:05:00,1.62443,1.62491,1.62323,1.6248,212300000.0
2005-01-06 18:10:00,1.62482,1.62515,1.62356,1.62428,175700000.0
2005-01-06 18:15:00,1.62404,1.62528,1.62394,1.62456,212200001.0
2005-01-06 18:20:00,1.62523,1.62663,1.62483,1.62483,194800001.0
2005-01-06 18:25:00,1.62547,1.62567,1.62488,1.6255,174200000.0
2005-01-06 18:30:00,1.62572,1.62673,1.62548,1.62611,218800000.0
2005-01-06 18:35:00,1.62711,1.6275,1.62561,1.6268,160100000.0
2005-01-06 18:40:00,1.62776,1.62809,1.62669,1.62766,183800000.0
2005-01-06 18:45:00,1.62812,1.63019,1.62812,1.6292,151700001.0
2005-01-06 18:50:00,1.62942,1.63132,1.62936,1.63087,189800000.0
2005-01-06 18:55:00,1.63077,1.6314,1.62962,1.6301,178600000.0
2005-01-06 19:00:00,1.63061,1.63095,1.62911,1.63065,228500002.0
2005-01-06 19:05:00,1.63068,1.63088,1.63017,1.6305,185100000.0
2005-01-06 19:10:00,1.63091,1.63144,1.63044,1.63129,195600000.0
2005-01-06 19:15:00,1.63127,1.63127,1.62964,1.62994,171900000.0
2005-01-06 19:20:00,1.63002,1.63002,1.6291,1.62919,226600001.0
2005-01-06 19:25:00,1.62962,1.6304,1.62927,1.62962,178900000.0
2005-01-06 19:30:00,1.62989,1.63012,1.62925,1.62956,227700000.0
2005-01-06 19:35:00,1.62977,1.63076,1.62924,1.62942,167800000.0
2005-01-06 19:40:00,1.62932,1.62999,1.62815,1.62839,197300000.0
2005-01-06 19:45:00,1.62864,1.62881,1.62777,1.62821,201700001.0
2005-01-06 19:50:00,1.62844,1.63022,1.62808,1.62974,221900001.0
2005-01-06 19:55:00,1.6298,1.63072,1.62934,1.63042,176400000.0
2005-01-06 20:00:00,1.6305,1.63052,1.62956,1.62969,217000001.0
2005-01-06 20:05:00,1.62977,1.62992,1.62874,1.6299,185700002.0
2005-01-06 20:10:00,1.62957,1.62999,1.62914,1.62966,216100000.0
2005-01-06 20:15:00,1.6297,1.62988,1.62913,1.62971,202000002.0
2005-01-06 20:20:00,1.6297,1.6297,1.62834,1.62852,185700001.0
2005-01-06 20:25:00,1.629,1.629,1.62819,1.6286,207100000.0
2005-01-06 20:30:00,1.62887,1.62887,1.62765,1.62804,183600000.0
2005-01-06 20:35:00,1.62781,1.62791,1.62711,1.62776,221500000.0
2005-01-06 20:40:00,1.6277,1.62795,1.62712,1.62753,219700001.0
2005-01-06 20:45:00,1.62744,1.62794,1.62717,1.62771,161000000.0
2005-01-06 20:50:00,1.62773,1.62773,1.62703,1.62728,219800002.0
2005-01-06 20:55:00,1.62725,1.62784,1.62719,1.62766,207100001.0
2005-01-06 21:00:00,1.62781,1.62831,1.62762,1.62798,190300000.0
2005-01-06 21:05:00,1.62801,1.62976,1.62773,1.62929,169200001.0
2005-01-06 21:10:00,1.62915,1.62953,1.6288,1.6288,231000001.0
2005-01-06 21:15:00,1.62862,1.62889,1.62802,1.62856,192500000.0
2005-01-06 21:20:00,1.62858,1.62888,1.62683,1.62743,203500000.0
2005-01-06 21:25:00,1.62743,1.62834,1.62743,1.62753,157400000.0
2005-01-06 21:30:00,1.62759,1.62776,1.62722,1.62726,175400000.0
2005-01-06 21:35:00,1.62715,1.62717,1.62649,1.62692,180500000.0
2005-01-06 21:40:00,1.62658,1.62724,1.62652,1.62703,154200000.0
2005-01-06 21:45:00,1.62693,1.62719,1.62656,1.62686,240300000.0
2005-01-06 21:50:00,1.62688,1.62783,1.62675,1.62747,217000000.0
2005-01-06 21:55:00,1.62753,1.62768,1.62623,1.62623,177100000.0
2005-01-06 22:00:00,1.62675,1.62675,1.6257,1.6263,227600001.0
2005-01-06 22:05:00,1.62661,1.62672,1.62584,1.6261,180400000.0
2005-01-06 22:10:00,1.62607,1.62629,1.62555,1.62555,230200000.0
2005-01-06 22:15:00,1.6258,1.62646,1.62571,1.62622,231100000.0
2005-01-06 22:20:00,1.62638,1.62666,1.62609,1.6261,216100000.0
2005-01-06 22:25:00,1.62623,1.62682,1.62516,1.62548,178400000.0
2005-01-06 22:30:00,1.62562,1.62651,1.62513,1.62599,198000000.0
2005-01-06 22:35:00,1.62617,1.62639,1.62555,1.62583,177400000.0
2005-01-06 22:40:00,1.62619,1.6276,1.62619,1.62754,193400000.0
2005-01-06 22:45:00,1.62705,1.6271,1.62612,1.62633,188800000.0
2005-01-06 22:50:00,1.62676,1.62783,1.62676,1.62687,197400001.0
2005-01-06 22:55:00,1.62712,1.62712,1.62613,1.62667,151600000.0
2005-01-06 23:00:00,1.62675,1.62735,1.62642,1.62729,221700002.0
2005-01-06 23:05:00,1.62729,1.62742,1.62686,1.62698,158200000.0
2005-01-06 23:10:00,1.62691,1.62724,1.62616,1.62683,199400000.0
2005-01-06 23:15:00,1.62689,1.62757,1.62617,1.62696,230300000.0
2005-01-06 23:20:00,1.62719,1.6273,1.62661,1.62681,219000000.0
2005-01-06 23:25:00,1.62704,1.62737,1.62673,1.62709,203000000.0
2005-01-06 23:30:00,1.62707,1.62724,1.62641,1.62667,192600001.0
2005-01-06 23:35:00,1.62687,1.6283,1.62637,1.62663,199100001.0
2005-01-06 23:40:00,1.62694,1.62746,1.62667,1.62736,223100002.0
2005-01-06 23:45:00,1.6274,1.62752,1.62621,1.62644,211400000.0
2005-01-06 23:50:00,1.62644,1.62715,1.62477,1.62477,184500000.0
2005-01-06 23:55:00,1.6257,1.62679,1.6257,1.62601,177000000.0
2005-01-07 00:00:00,1.62642,1.6284,1.6263,1.6283,255100003.0
2005-01-07 00:05:00,1.628,1.6285,1.6278,1.6279,212100003.0
2005-01-07 00:10:00,1.6277,1.628,1.62618,1.6265,353500005.0
2005-01-07 00:15:00,1.62626,1.62642,1.62521,1.62583,182600000.0
2005-01-07 00:20:00,1.62684,1.62695,1.62521,1.62607,191600001.0
2005-01-07 00:25:00,1.62566,1.62725,1.62546,1.62721,213500002.0
2005-01-07 00:30:00,1.62695,1.62771,1.62672,1.62735,157400000.0
2005-01-07 00:35:00,1.6275,1.62788,1.62722,1.62747,214100000.0
2005-01-07 00:40:00,1.62789,1.62799,1.62682,1.62703,192600000.0
2005-01-07 00:45:00,1.62719,1.62767,1.62703,1.6276,181800000.0
2005-01-07 00:50:00,1.62759,1.62804,1.62758,1.6279,186100000.0
2005-01-07 00:55:00,1.62786,1.62801,1.62755,1.62778,185400000.0
2005-01-07 01:00:00,1.62729,1.62812,1.62713,1.628,181200001.0
2005-01-07 01:05:00,1.6279,1.62801,1.62724,1.62747,163500000.0
2005-01-07 01:10:00,1.62737,1.62747,1.62671,1.62733,158900000.0
2005-01-07 01:15:00,1.6274,1.6281,1.62711,1.62737,150600000.0
2005-01-07 01:20:00,1.62749,1.62756,1.62702,1.62739,191400001.0
2005-01-07 01:25:00,1.62728,1.62759,1.62662,1.62707,184700001.0
2005-01-07 01:30:00,1.62724,1.62724,1.62583,1.62675,190000000.0
2005-01-07 01:35:00,1.62693,1.62806,1.62639,1.62797,247000001.0
2005-01-07 01:40:00,1.62809,1.62815,1.62723,1.62776,201800000.0
2005-01-07 01:45:00,1.62774,1.62777,1.62673,1.62721,192200000.0
2005-01-07 01:50:00,1.62705,1.62802,1.62668,1.62802,197300000.0
2005-01-07 01:55:00,1.6296,1.6297,1.62781,1.62803,264500001.0
2005-01-07 02:00:00,1.62726,1.6308,1.62689,1.62759,297500000.0
2005-01-07 02:05:00,1.62763,1.62789,1.62732,1.62762,620800002.0
2005-01-07 02:10:00,1.62728,1.62784,1.62689,1.62689,396300000.0
2005-01-07 02:15:00,1.62738,1.62816,1.62681,1.62756,553300001.0
2005-01-07 02:20:00,1.62766,1.62774,1.62694,1.62709,219200000.0
2005-01-07 02:25:00,1.62679,1.62717,1.62618,1.62691,365000002.0
2005-01-07 02:30:00,1.627,1.62795,1.62626,1.62768,387100000.0
2005-01-07 02:35:00,1.6278,1.62796,1.62653,1.62796,338100001.0
2005-01-07 02:40:00,1.62821,1.62876,1.6279,1.62869,149100000.0
2005-01-07 02:45:00,1.62818,1.62833,1.6274,1.62767,537200000.0
2005-01-07 02:50:00,1.62795,1.62906,1.62762,1.62841,279900000.0
2005-01-07 02:55:00,1.62913,1.62913,1.6284,1.6284,277700000.0
2005-01-07 03:00:00,1.62916,1.63031,1.62874,1.62994,329700000.0
2005-01-07 03:05:00,1.62945,1.62983,1.62607,1.62928,275800000.0
2005-01-07 03:10:00,1.62915,1.62984,1.62859,1.62906,282700000.0
2005-01-07 03:15:00,1.62898,1.6298,1.62833,1.62883,161600000.0
2005-01-07 03:20:00,1.62885,1.62984,1.62766,1.62954,294800000.0
2005-01-07 03:25:00,1.63097,1.63097,1.62935,1.63006,374800000.0
2005-01-07 03:30:00,1.6299,1.63019,1.62866,1.62872,227100002.0
2005-01-07 03:35:00,1.62935,1.62935,1.62809,1.62857,278400000.0
2005-01-07 03:40:00,1.62855,1.62956,1.62845,1.62901,333700000.0
2005-01-07 03:45:00,1.62894,1.62996,1.62857,1.62857,225300002.0
2005-01-07 03:50:00,1.62879,1.62961,1.6283,1.62923,328400000.0
2005-01-07 03:55:00,1.62967,1.62975,1.62853,1.62905,575300000.0
2005-01-07 04:00:00,1.62889,1.62948,1.6284,1.62888,582700001.0
2005-01-07 04:05:00,1.62941,1.63019,1.629,1.62936,539000001.0
2005-01-07 04:10:00,1.62961,1.62987,1.62874,1.62935,355500000.0
2005-01-07 04:15:00,1.62944,1.62965,1.62877,1.6289,397600002.0
2005-01-07 04:20:00,1.6289,1.62945,1.6288,1.62921,484200001.0
2005-01-07 04:25:00,1.62878,1.6308,1.62745,1.62896,481000000.0
2005-01-07 04:30:00,1.62869,1.6298,1.62869,1.6297,226400000.0
2005-01-07 04:35:00,1.62912,1.62956,1.62864,1.62869,468000001.0
2005-01-07 04:40:00,1.62849,1.62974,1.62849,1.62972,332400003.0
2005-01-07 04:45:00,1.6307,1.6309,1.62917,1.62917,272800000.0
2005-01-07 04:50:00,1.62956,1.62977,1.62895,1.62927,222500000.0
2005-01-07 04:55:00,1.62955,1.62955,1.62881,1.62881,250400000.0
2005-01-07 05:00:00,1.62923,1.6299,1.62919,1.6299,521000001.0
2005-01-07 05:05:00,1.6303,1.6304,1.62921,1.62962,1197900001.0
2005-01-07 05:10:00,1.62978,1.63052,1.62967,1.63052,978200002.0
2005-01-07 05:15:00,1.63067,1.63092,1.63015,1.6306,889600001.0
2005-01-07 05:20:00,1.63043,1.63089,1.63026,1.63032,1082800001.0
2005-01-07 05:25:00,1.63045,1.63067,1.62987,1.63024,1059100002.0
2005-01-07 05:30:00,1.63029,1.63065,1.62815,1.62928,944600003.0
2005-01-07 05:35:00,1.62997,1.63025,1.62969,1.63024,685600001.0
2005-01-07 05:40:00,1.63033,1.63056,1.62996,1.63042,752000002.0
2005-01-07 05:45:00,1.6304,1.63069,1.62938,1.62943,1073200006.0
2005-01-07 05:50:00,1.62925,1.63021,1.62925,1.6299,966400003.0
2005-01-07 05:55:00,1.62987,1.63043,1.62977,1.63008,750200001.0
2005-01-07 06:00:00,1.63011,1.63037,1.62973,1.62993,896300001.0
2005-01-07 06:05:00,1.6299,1.63045,1.62973,1.63024,1713300003.0
2005-01-07 06:10:00,1.63039,1.63042,1.62955,1.62961,1604900000.0
2005-01-07 06:15:00,1.62962,1.62977,1.62936,1.62945,996300003.0
2005-01-07 06:20:00,1.62925,1.62943,1.62846,1.629,1392200001.0
2005-01-07 06:25:00,1.62927,1.62991,1.62927,1.62952,1375200005.0
2005-01-07 06:30:00,1.62956,1.62982,1.62874,1.62913,1022300004.0
2005-01-07 06:35:00,1.62886,1.62948,1.62886,1.62904,555100001.0
2005-01-07 06:40:00,1.62903,1.62925,1.62865,1.62889,1075800001.0
2005-01-07 06:45:00,1.62884,1.62935,1.62868,1.62878,907400000.0
2005-01-07 06:50:00,1.62895,1.62915,1.62826,1.62896,1040800002.0
2005-01-07 06:55:00,1.62912,1.62924,1.62849,1.62855,1003200000.0
2005-01-07 07:00:00,1.6285,1.62892,1.62834,1.6289,1307200003.0
2005-01-07 07:05:00,1.62899,1.62899,1.62857,1.62859,1057000003.0
2005-01-07 07:10:00,1.62867,1.62893,1.62842,1.62857,1720700001.0
2005-01-07 07:15:00,1.62873,1.62909,1.62854,1.62887,1430800002.0
2005-01-07 07:20:00,1.6289,1.62984,1.6287,1.62929,1760900004.0
2005-01-07 07:25:00,1.6292,1.63018,1.62897,1.62938,1361300002.0
2005-01-07 07:30:00,1.62994,1.62997,1.6288,1.62906,2051000003.0
2005-01-07 07:35:00,1.6288,1.62891,1.62797,1.62865,1335500004.0
2005-01-07 07:40:00,1.62838,1.62894,1.62817,1.62837,1879200001.0
2005-01-07 07:45:00,1.62849,1.62919,1.62815,1.62882,3046500008.0
2005-01-07 07:50:00,1.62895,1.62931,1.62856,1.6286,2629900001.0
2005-01-07 07:55:00,1.62878,1.62925,1.62825,1.62906,2682900004.0
2005-01-07 08:00:00,1.62863,1.62941,1.6279,1.62941,1924800002.0
2005-01-07 08:05:00,1.62963,1.62975,1.62889,1.62889,2288900003.0
2005-01-07 08:10:00,1.62908,1.62908,1.62809,1.62832,1532000002.0
2005-01-07 08:15:00,1.62824,1.62893,1.62824,1.62863,1313600001.0
2005-01-07 08:20:00,1.62856,1.62883,1.62842,1.62856,1881700004.0
2005-01-07 08:25:00,1.62864,1.62864,1.62801,1.62806,2261700004.0
2005-01-07 08:30:00,1.62807,1.62829,1.62758,1.62758,1801300002.0
2005-01-07 08:35:00,1.62784,1.62793,1.6271,1.6272,2121000005.0
2005-01-07 08:40:00,1.62703,1.62783,1.62672,1.62734,2127000006.0
2005-01-07 08:45:00,1.62732,1.6278,1.62695,1.62718,2689700003.0
2005-01-07 08:50:00,1.62731,1.62734,1.62594,1.62594,2887300008.0
2005-01-07 08:55:00,1.62586,1.62624,1.62537,1.62605,2594000005.0
2005-01-07 09:00:00,1.62637,1.62732,1.6262,1.6269,2781800007.0
2005-01-07 09:05:00,1.62671,1.62725,1.62664,1.627,1979800002.0
2005-01-07 09:10:00,1.62718,1.62748,1.62691,1.62728,2229300005.0
2005-01-07 09:15:00,1.62742,1.62866,1.62715,1.62842,2214800008.0
2005-01-07 09:20:00,1.62869,1.62966,1.62788,1.62788,1672700003.0
2005-01-07 09:25:00,1.62796,1.62832,1.62736,1.62742,2284100007.0
2005-01-07 09:30:00,1.62737,1.62816,1.62686,1.62785,2167200002.0
2005-01-07 09:35:00,1.62801,1.62877,1.62774,1.62851,1884300004.0
2005-01-07 09:40:00,1.62861,1.62935,1.62853,1.62903,2017900003.0
2005-01-07 09:45:00,1.62917,1.62919,1.62823,1.62878,2216800005.0
2005-01-07 09:50:00,1.62871,1.62916,1.62819,1.62883,2296200004.0
2005-01-07 09:55:00,1.62876,1.629,1.62847,1.62851,2953700008.0
2005-01-07 10:00:00,1.6282,1.62823,1.62706,1.62712,2402100005.0
2005-01-07 10:05:00,1.62724,1.62839,1.62699,1.62829,2402600006.0
2005-01-07 10:10:00,1.628,1.62848,1.62722,1.62751,2262500004.0
2005-01-07 10:15:00,1.62868,1.62896,1.62777,1.62865,1889200005.0
2005-01-07 10:20:00,1.62861,1.62893,1.62792,1.62847,2295900004.0
2005-01-07 10:25:00,1.62851,1.62875,1.62774,1.62783,2423500001.0
2005-01-07 10:30:00,1.62798,1.62905,1.62798,1.62825,2627000008.0
2005-01-07 10:35:00,1.62822,1.62851,1.62786,1.62835,2426800001.0
2005-01-07 10:40:00,1.62843,1.62859,1.6268,1.62755,2354400008.0
2005-01-07 10:45:00,1.62743,1.62769,1.62662,1.62662,2287100008.0
2005-01-07 10:50:00,1.62663,1.62702,1.62602,1.62677,2198400000.0
2005-01-07 10:55:00,1.62667,1.62768,1.62662,1.62735,2660200007.0
2005-01-07 11:00:00,1.62746,1.62854,1.62744,1.62801,2421800004.0
2005-01-07 11:05:00,1.62848,1.63004,1.6265,1.62739,2152000004.0
2005-01-07 11:10:00,1.62833,1.62911,1.62743,1.62745,2464900003.0
2005-01-07 11:15:00,1.62769,1.62906,1.62757,1.62778,2073300004.0
2005-01-07 11:20:00,1.62765,1.62897,1.62764,1.62778,2827200006.0
2005-01-07 11:25:00,1.62796,1.62886,1.62761,1.62797,2418700003.0
2005-01-07 11:30:00,1.62793,1.62793,1.62647,1.6268,2677100007.0
2005-01-07 11:35:00,1.62692,1.62737,1.62668,1.62707,2781800003.0
2005-01-07 11:40:00,1.62714,1.62808,1.62701,1.62794,3277700007.0
2005-01-07 11:45:00,1.62811,1.63019,1.62775,1.62957,2400600003.0
2005-01-07 11:50:00,1.63007,1.63025,1.62881,1.62961,1371300003.0
2005-01-07 11:55:00,1.62989,1.63002,1.62905,1.62912,2313900006.0
2005-01-07 12:00:00,1.62916,1.62991,1.62866,1.6294,2086400009.0
2005-01-07 12:05:00,1.62946,1.63126,1.62923,1.63121,1960800003.0
2005-01-07 12:10:00,1.63106,1.63128,1.62996,1.63038,1983100005.0
2005-01-07 12:15:00,1.63078,1.63166,1.63056,1.63114,1684500004.0
2005-01-07 12:20:00,1.63136,1.63189,1.63084,1.63089,2138200005.0
2005-01-07 12:25:00,1.63091,1.63167,1.63062,1.63117,2628200007.0
2005-01-07 12:30:00,1.63123,1.63208,1.63108,1.63118,2668400005.0
2005-01-07 12:35:00,1.63191,1.63191,1.63085,1.6313,2754000012.0
2005-01-07 12:40:00,1.63167,1.63203,1.63128,1.63195,2091300004.0
2005-01-07 12:45:00,1.63192,1.63212,1.6305,1.63066,2340800005.0
2005-01-07 12:50:00,1.63107,1.63109,1.63008,1.63067,1887000003.0
2005-01-07 12:55:00,1.63078,1.63124,1.63049,1.63106,2475200006.0
2005-01-07 13:00:00,1.63112,1.6313,1.63035,1.63045,1580200005.0
2005-01-07 13:05:00,1.63047,1.63117,1.63032,1.63046,1463200008.0
2005-01-07 13:10:00,1.63062,1.6321,1.63062,1.63119,1470000002.0
2005-01-07 13:15:00,1.63145,1.63224,1.63127,1.63189,1271600002.0
2005-01-07 13:20:00,1.63169,1.63186,1.63032,1.63051,1071200001.0
2005-01-07 13:25:00,1.63037,1.63044,1.62938,1.62976,1915700001.0
2005-01-07 13:30:00,1.62971,1.62971,1.62813,1.62813,2289100007.0
2005-01-07 13:35:00,1.6285,1.62983,1.6282,1.62867,1936000005.0
2005-01-07 13:40:00,1.629,1.62943,1.62823,1.62929,1261700001.0
2005-01-07 13:45:00,1.62937,1.62937,1.62792,1.62843,1780200003.0
2005-01-07 13:50:00,1.62831,1.62965,1.62792,1.62937,1883800003.0
2005-01-07 13:55:00,1.62926,1.62926,1.62808,1.62818,1702300003.0
2005-01-07 14:00:00,1.62854,1.62862,1.62104,1.62322,1937300006.0
2005-01-07 14:05:00,1.62313,1.62313,1.62096,1.62152,1518200002.0
2005-01-07 14:10:00,1.62178,1.62215,1.62125,1.62198,1106600002.0
2005-01-07 14:15:00,1.62199,1.62312,1.62131,1.62266,2012300006.0
2005-01-07 14:20:00,1.62277,1.62343,1.6219,1.62299,1836500004.0
2005-01-07 14:25:00,1.62312,1.62376,1.6228,1.62356,1678000002.0
2005-01-07 14:30:00,1.62377,1.62388,1.62283,1.62291,181000000.0
2005-01-07 14:35:00,1.6232,1.62323,1.62212,1.62269,214200000.0
2005-01-07 14:40:00,1.6228,1.62303,1.62208,1.62208,211700000.0
2005-01-07 14:45:00,1.62178,1.62224,1.62118,1.62134,220800002.0
2005-01-07 14:50:00,1.6222,1.62318,1.62172,1.62182,226800002.0
2005-01-07 14:55:00,1.62229,1.62265,1.62172,1.62178,208800000.0
2005-01-07 15:00:00,1.62179,1.62291,1.62159,1.62241,175000000.0
2005-01-07 15:05:00,1.62235,1.62264,1.62115,1.62157,200100000.0
2005-01-07 15:10:00,1.62159,1.62219,1.62128,1.62173,182100001.0
2005-01-07 15:15:00,1.62223,1.6223,1.62073,1.62073,191400000.0
2005-01-07 15:20:00,1.62116,1.62321,1.62101,1.62269,156300001.0
2005-01-07 15:25:00,1.62327,1.62372,1.61416,1.61617,206800000.0
2005-01-07 15:30:00,1.61861,1.62253,1.61326,1.62037,219100000.0
2005-01-07 15:35:00,1.62157,1.62374,1.62091,1.62199,218100000.0
2005-01-07 15:40:00,1.62178,1.62321,1.62147,1.62192,246700001.0
2005-01-07 15:45:00,1.62126,1.6222,1.62032,1.62064,174700000.0
2005-01-07 15:50:00,1.62092,1.62112,1.61976,1.62086,197200000.0
2005-01-07 15:55:00,1.6208,1.62134,1.62,1.62071,153500000.0
2005-01-07 16:00:00,1.62106,1.6216,1.62034,1.62034,185100000.0
2005-01-07 16:05:00,1.62019,1.62097,1.6197,1.61988,220200001.0
2005-01-07 16:10:00,1.62012,1.6202,1.61768,1.61811,170600000.0
2005-01-07 16:15:00,1.618,1.6185,1.61402,1.61733,209900001.0
2005-01-07 16:20:00,1.61748,1.61801,1.61655,1.61789,218600001.0
2005-01-07 16:25:00,1.618,1.61835,1.61737,1.61775,205400001.0
2005-01-07 16:30:00,1.61761,1.61782,1.61692,1.61707,243000001.0
2005-01-07 16:35:00,1.61734,1.61734,1.61605,1.61616,193600001.0
2005-01-07 16:40:00,1.61658,1.6168,1.61556,1.616,206200000.0
2005-01-07 16:45:00,1.61576,1.61623,1.61345,1.61515,204800000.0
2005-01-07 16:50:00,1.61499,1.61614,1.61489,1.61549,194900000.0
2005-01-07 16:55:00,1.61591,1.61693,1.61549,1.61628,196900000.0
2005-01-07 17:00:00,1.61635,1.61673,1.61282,1.61287,180200000.0
2005-01-07 17:05:00,1.61348,1.61383,1.61081,1.61173,203300000.0
2005-01-07 17:10:00,1.61215,1.61381,1.61178,1.61226,216100000.0
2005-01-07 17:15:00,1.61221,1.61345,1.61169,1.6119,164200000.0
2005-01-07 17:20:00,1.61245,1.61262,1.6074,1.60755,190300001.0
2005-01-07 17:25:00,1.61038,1.61064,1.60637,1.60681,184700000.0
2005-01-07 17:30:00,1.60757,1.60896,1.60671,1.60846,160500000.0
2005-01-07 17:35:00,1.60899,1.60899,1.60735,1.60789,182300000.0
2005-01-07 17:40:00,1.60826,1.60999,1.60781,1.60918,215200001.0
2005-01-07 17:45:00,1.60875,1.61002,1.60792,1.6092,226000001.0
2005-01-07 17:50:00,1.60948,1.60985,1.60708,1.60747,163200000.0
2005-01-07 17:55:00,1.6079,1.60835,1.60701,1.6078,215100000.0
2005-01-07 18:00:00,1.60851,1.60946,1.60758,1.60881,194600000.0
2005-01-07 18:05:00,1.60861,1.60976,1.60743,1.60856,190200000.0
2005-01-07 18:10:00,1.60888,1.60922,1.60687,1.60787,196300002.0
2005-01-07 18:15:00,1.60751,1.61001,1.60704,1.60902,223900001.0
2005-01-07 18:20:00,1.6096,1.60973,1.60799,1.60822,196800000.0
2005-01-07 18:25:00,1.60877,1.60882,1.6077,1.60825,191400000.0
2005-01-07 18:30:00,1.60866,1.60977,1.60796,1.60924,193500000.0
2005-01-07 18:35:00,1.60957,1.61019,1.60887,1.60985,179100000.0
2005-01-07 18:40:00,1.61003,1.6106,1.60973,1.61027,194600001.0
2005-01-07 18:45:00,1.61064,1.61081,1.6099,1.61011,158800000.0
2005-01-07 18:50:00,1.61079,1.61243,1.61029,1.61192,182600000.0
2005-01-07 18:55:00,1.61139,1.61164,1.60994,1.61073,183100001.0
2005-01-07 19:00:00,1.61065,1.61149,1.61002,1.61123,191600000.0
2005-01-07 19:05:00,1.61147,1.61231,1.61063,1.61063,181200001.0
2005-01-07 19:10:00,1.61144,1.61246,1.61039,1.61092,181600000.0
2005-01-07 19:15:00,1.61155,1.61186,1.61064,1.61153,186900001.0
2005-01-07 19:20:00,1.61174,1.6119,1.61116,1.61132,208400000.0
2005-01-07 19:25:00,1.6114,1.6114,1.60936,1.60996,170900000.0
2005-01-07 19:30:00,1.61049,1.61064,1.6093,1.60974,283100004.0
2005-01-07 19:35:00,1.60986,1.61038,1.60924,1.60954,179300000.0
2005-01-07 19:40:00,1.60935,1.60967,1.60884,1.60898,151400000.0
2005-01-07 19:45:00,1.60932,1.6094,1.60772,1.60818,190500000.0
2005-01-07 19:50:00,1.60879,1.60996,1.60865,1.60904,237500002.0
2005-01-07 19:55:00,1.60913,1.6096,1.60894,1.60903,200400002.0
2005-01-07 20:00:00,1.60937,1.60982,1.60831,1.60958,211700000.0
2005-01-07 20:05:00,1.6097,1.6097,1.60661,1.60919,164500000.0
2005-01-07 20:10:00,1.60898,1.60941,1.60673,1.60767,224400002.0
2005-01-07 20:15:00,1.60779,1.6082,1.60648,1.60779,223300000.0
2005-01-07 20:20:00,1.60779,1.60937,1.60753,1.60878,190600000.0
2005-01-07 20:25:00,1.60908,1.60949,1.60828,1.60942,237200000.0
2005-01-07 20:30:00,1.60953,1.60953,1.60772,1.60876,217100000.0
2005-01-07 20:35:00,1.60833,1.60901,1.60784,1.60784,193800000.0
2005-01-07 20:40:00,1.6081,1.60878,1.60793,1.60845,232300000.0
2005-01-07 20:45:00,1.60826,1.60913,1.60815,1.60913,173700000.0
2005-01-07 20:50:00,1.60905,1.60944,1.60871,1.6089,181900000.0
2005-01-07 20:55:00,1.60915,1.60967,1.6087,1.60963,180900000.0
2005-01-07 21:00:00,1.60964,1.61047,1.60931,1.61004,181100000.0
2005-01-07 21:05:00,1.60962,1.61039,1.60962,1.61026,192800000.0
2005-01-07 21:10:00,1.61039,1.61039,1.60811,1.60867,191300001.0
2005-01-07 21:15:00,1.60822,1.60877,1.60793,1.60806,203600001.0
2005-01-07 21:20:00,1.60822,1.60915,1.60812,1.60887,217800000.0
2005-01-07 21:25:00,1.6089,1.60915,1.60793,1.60848,180800000.0
2005-01-07 21:30:00,1.60854,1.60935,1.60824,1.60884,179900000.0
2005-01-07 21:35:00,1.60893,1.60904,1.60819,1.60855,194300002.0
2005-01-07 21:40:00,1.60859,1.60893,1.60798,1.60798,187200001.0
2005-01-07 21:45:00,1.60812,1.60839,1.60764,1.60839,176300000.0
2005-01-07 21:50:00,1.60839,1.60932,1.60769,1.60909,231500001.0
2005-01-07 21:55:00,1.60903,1.60903,1.60788,1.60808,239000002.0
2005-01-07 22:00:00,1.60842,1.60863,1.60746,1.60746,198400001.0
2005-01-07 22:05:00,1.60794,1.60828,1.607,1.60761,183000000.0
2005-01-07 22:10:00,1.60762,1.60788,1.60675,1.60767,204800001.0
2005-01-07 22:15:00,1.60715,1.60852,1.60715,1.60783,199700000.0
2005-01-07 22:20:00,1.60786,1.60824,1.60761,1.60798,218400000.0
2005-01-07 22:25:00,1.60833,1.60847,1.60724,1.60727,246000002.0
2005-01-07 22:30:00,1.60714,1.60744,1.60584,1.60584,185700001.0
2005-01-07 22:35:00,1.60685,1.60694,1.60564,1.60653,154000000.0
2005-01-07 22:40:00,1.60682,1.60687,1.60629,1.60653,170300000.0
2005-01-07 22:45:00,1.60689,1.60747,1.60649,1.60656,152800002.0
2005-01-07 22:50:00,1.60663,1.60724,1.60652,1.60689,186900000.0
2005-01-07 22:55:00,1.607,1.60728,1.60648,1.60665,194100000.0
2005-01-07 23:00:00,1.6067,1.60721,1.60648,1.60721,193500001.0
2005-01-07 23:05:00,1.6069,1.60705,1.60602,1.60637,234000002.0
2005-01-07 23:10:00,1.60624,1.60705,1.60598,1.60699,228500001.0
2005-01-07 23:15:00,1.60686,1.60686,1.60617,1.60653,187500001.0
2005-01-07 23:20:00,1.6067,1.6067,1.60592,1.60659,167200000.0
2005-01-07 23:25:00,1.60687,1.60727,1.60608,1.60707,240900000.0
2005-01-07 23:30:00,1.60661,1.60795,1.60661,1.60739,168800000.0
2005-01-07 23:35:00,1.60751,1.60784,1.6071,1.60749,220100001.0
2005-01-07 23:40:00,1.60783,1.60783,1.60642,1.60648,245000001.0
2005-01-07 23:45:00,1.60617,1.60644,1.60576,1.60626,201800000.0
2005-01-10 00:00:00,1.6103,1.6104,1.60659,1.61006,208300000.0
2005-01-10 00:05:00,1.6107,1.6108,1.6103,1.6104,74400000.0
2005-01-10 00:10:00,1.6106,1.6107,1.6102,1.6103,49600000.0
2005-01-10 00:15:00,1.6104,1.6106,1.6101,1.6102,99200000.0
2005-01-10 00:20:00,1.6101,1.6104,1.6095,1.6096,74400000.0
2005-01-10 00:25:00,1.6094,1.6096,1.609,1.6093,124000000.0
2005-01-10 00:30:00,1.6092,1.6094,1.6084,1.6089,99200000.0
2005-01-10 00:35:00,1.6086,1.60996,1.6077,1.60865,182700001.0
2005-01-10 00:40:00,1.60863,1.6089,1.6077,1.60872,184500000.0
2005-01-10 00:45:00,1.60875,1.6095,1.60845,1.6091,184700000.0
2005-01-10 00:50:00,1.60856,1.6097,1.60848,1.6094,166900000.0
2005-01-10 00:55:00,1.6093,1.6104,1.6092,1.61,174000000.0
2005-01-10 01:00:00,1.6092,1.61006,1.6092,1.61005,223400000.0
2005-01-10 01:05:00,1.61039,1.61042,1.60939,1.61014,199900000.0
2005-01-10 01:10:00,1.61014,1.6103,1.60963,1.60983,216200002.0
2005-01-10 01:15:00,1.60994,1.6102,1.60974,1.60985,168200000.0
2005-01-10 01:20:00,1.60988,1.61003,1.60917,1.6095,188700000.0
2005-01-10 01:25:00,1.60895,1.60895,1.60816,1.60878,160200000.0
2005-01-10 01:30:00,1.60887,1.60887,1.60757,1.60804,191800000.0
2005-01-10 01:35:00,1.60796,1.60796,1.60724,1.60752,196100000.0
2005-01-10 01:40:00,1.60746,1.60799,1.60729,1.60795,243100002.0
2005-01-10 01:45:00,1.60792,1.60877,1.60786,1.60877,166300000.0
2005-01-10 01:50:00,1.60625,1.60945,1.6059,1.60928,205600000.0
2005-01-10 01:55:00,1.60917,1.60989,1.60901,1.60968,202300002.0
2005-01-10 02:00:00,1.60947,1.60985,1.60886,1.60985,377200003.0
2005-01-10 02:05:00,1.60995,1.61026,1.60886,1.60921,600300002.0
2005-01-10 02:10:00,1.60904,1.60985,1.60904,1.60985,390200000.0
2005-01-10 02:15:00,1.60968,1.60968,1.60823,1.6085,613300001.0
2005-01-10 02:20:00,1.60863,1.60961,1.60845,1.60938,178200000.0
2005-01-10 02:25:00,1.60907,1.6091,1.60816,1.60844,367000000.0
2005-01-10 02:30:00,1.60845,1.60865,1.60753,1.60864,446500000.0
2005-01-10 02:35:00,1.60869,1.60891,1.60837,1.60874,255500000.0
2005-01-10 02:40:00,1.60878,1.60909,1.60846,1.60909,199200000.0
2005-01-10 02:45:00,1.60858,1.6095,1.60778,1.60824,521300000.0
2005-01-10 02:50:00,1.60821,1.60889,1.60806,1.60836,152100000.0
2005-01-10 02:55:00,1.60842,1.6085,1.60774,1.60774,272700001.0
2005-01-10 03:00:00,1.60784,1.6092,1.60765,1.60859,386300002.0
2005-01-10 03:05:00,1.60855,1.60868,1.60802,1.60859,296200000.0
2005-01-10 03:10:00,1.60804,1.60875,1.60758,1.60861,193500001.0
2005-01-10 03:15:00,1.60833,1.60883,1.60775,1.60853,167700000.0
2005-01-10 03:20:00,1.60817,1.60878,1.60813,1.6085,283500001.0
2005-01-10 03:25:00,1.60882,1.60882,1.60761,1.60827,421000004.0
2005-01-10 03:30:00,1.60823,1.60885,1.6078,1.6078,199600000.0
2005-01-10 03:35:00,1.60781,1.6086,1.60756,1.6076,235400000.0
2005-01-10 03:40:00,1.60749,1.60895,1.60736,1.60803,303900000.0
2005-01-10 03:45:00,1.60875,1.60957,1.60854,1.60863,178400000.0
2005-01-10 03:50:00,1.60893,1.609,1.60834,1.60859,265400000.0
2005-01-10 03:55:00,1.609,1.60942,1.60814,1.60889,590100001.0
2005-01-10 04:00:00,1.60884,1.60905,1.60843,1.60855,584400004.0
2005-01-10 04:05:00,1.60842,1.60952,1.60832,1.60865,514000000.0
2005-01-10 04:10:00,1.60861,1.60953,1.60811,1.60892,413900003.0
2005-01-10 04:15:00,1.60891,1.60923,1.6081,1.6086,483000000.0
2005-01-10 04:20:00,1.60868,1.60913,1.6078,1.6079,430000000.0
2005-01-10 04:25:00,1.60856,1.60915,1.60769,1.60857,491200000.0
2005-01-10 04:30:00,1.60818,1.60885,1.60817,1.60885,239100000.0
2005-01-10 04:35:00,1.6082,1.60901,1.6081,1.60844,590900001.0
2005-01-10 04:40:00,1.60848,1.60875,1.60818,1.60859,280700001.0
2005-01-10 04:45:00,1.60842,1.60857,1.60768,1.6081,284500001.0
2005-01-10 04:50:00,1.6084,1.6094,1.60772,1.60848,228600002.0
2005-01-10 04:55:00,1.6093,1.6094,1.60782,1.60806,258000000.0
2005-01-10 05:00:00,1.60851,1.60866,1.60816,1.60831,451400002.0
2005-01-10 05:05:00,1.60816,1.60817,1.60751,1.60759,1126800002.0
2005-01-10 05:10:00,1.6095,1.6096,1.60755,1.60761,873600005.0
2005-01-10 05:15:00,1.60785,1.60863,1.60723,1.60773,851000000.0
2005-01-10 05:20:00,1.60786,1.60857,1.60758,1.60769,1113300002.0
2005-01-10 05:25:00,1.6079,1.60825,1.60737,1.60772,1172600003.0
2005-01-10 05:30:00,1.608,1.60872,1.60784,1.60787,940100003.0
2005-01-10 05:35:00,1.60805,1.60905,1.60759,1.60903,691100001.0
2005-01-10 05:40:00,1.60887,1.60905,1.60803,1.60803,709700002.0
2005-01-10 05:45:00,1.60815,1.60877,1.60796,1.60825,1031300002.0
2005-01-10 05:50:00,1.6085,1.60912,1.60826,1.60887,816500002.0
2005-01-10 05:55:00,1.6088,1.60917,1.60873,1.60895,746000002.0
2005-01-10 06:00:00,1.609,1.60951,1.60892,1.60951,902500002.0
2005-01-10 06:05:00,1.60942,1.60952,1.60855,1.60906,1726900002.0
2005-01-10 06:10:00,1.60904,1.60919,1.60851,1.60862,1663200002.0
2005-01-10 06:15:00,1.60864,1.60943,1.60857,1.60943,1048400003.0
2005-01-10 06:20:00,1.60928,1.60952,1.60901,1.6091,1319300002.0
2005-01-10 06:25:00,1.60899,1.60923,1.60877,1.60887,1369700004.0
2005-01-10 06:30:00,1.6082,1.6091,1.6081,1.60854,1031600004.0
2005-01-10 06:35:00,1.60846,1.60875,1.60806,1.60823,644300002.0
2005-01-10 06:40:00,1.60818,1.6084,1.60799,1.60817,964400001.0
2005-01-10 06:45:00,1.6081,1.60856,1.60786,1.6082,961600002.0
2005-01-10 06:50:00,1.6083,1.6086,1.6078,1.6078,923400000.0
2005-01-10 06:55:00,1.60777,1.60816,1.60758,1.60789,938800001.0
2005-01-10 07:00:00,1.60814,1.60825,1.60783,1.60818,1300000000.0
2005-01-10 07:05:00,1.60824,1.60839,1.60803,1.60808,958700000.0
2005-01-10 07:10:00,1.6079,1.60819,1.60742,1.60757,1727100005.0
2005-01-10 07:15:00,1.60776,1.60821,1.6072,1.60791,1782800011.0
2005-01-10 07:20:00,1.60791,1.60796,1.60754,1.60764,1781600003.0
2005-01-10 07:25:00,1.60762,1.60829,1.6072,1.60756,1332700001.0
2005-01-10 07:30:00,1.60758,1.60776,1.60681,1.60695,1900700008.0
2005-01-10 07:35:00,1.607,1.60806,1.60691,1.60736,1225000002.0
2005-01-10 07:40:00,1.60732,1.6082,1.60719,1.60776,1874200006.0
2005-01-10 07:45:00,1.60777,1.6078,1.60696,1.60708,2736000004.0
2005-01-10 07:50:00,1.6081,1.6082,1.60705,1.60722,2582300006.0
2005-01-10 07:55:00,1.60715,1.60751,1.60678,1.60685,2863800004.0
2005-01-10 08:00:00,1.60699,1.60732,1.60672,1.60724,2073500003.0
2005-01-10 08:05:00,1.60718,1.60766,1.60699,1.60731,2488900003.0
2005-01-10 08:10:00,1.60764,1.60781,1.60723,1.60748,1575800003.0
2005-01-10 08:15:00,1.60735,1.60787,1.60672,1.60765,1416300005.0
2005-01-10 08:20:00,1.60757,1.60802,1.60733,1.60736,1751800004.0
2005-01-10 08:25:00,1.60749,1.60774,1.60653,1.60692,2326600006.0
2005-01-10 08:30:00,1.60682,1.60784,1.60675,1.60723,1989400002.0
2005-01-10 08:35:00,1.6073,1.60818,1.6073,1.60789,2052700000.0
2005-01-10 08:40:00,1.60763,1.60812,1.60758,1.60789,2088900002.0
2005-01-10 08:45:00,1.6081,1.60831,1.6075,1.60796,2955600005.0
2005-01-10 08:50:00,1.60804,1.60804,1.60711,1.60777,2817200007.0
2005-01-10 08:55:00,1.60791,1.60824,1.60762,1.60785,2509900007.0
2005-01-10 09:00:00,1.60773,1.60823,1.60739,1.60772,2843100004.0
2005-01-10 09:05:00,1.60769,1.60823,1.60733,1.60735,1944700001.0
2005-01-10 09:10:00,1.60702,1.60702,1.60549,1.60611,2075500001.0
2005-01-10 09:15:00,1.6062,1.60696,1.60616,1.6065,2216800006.0
2005-01-10 09:20:00,1.60661,1.60707,1.60621,1.60623,1707900001.0
2005-01-10 09:25:00,1.6063,1.60681,1.60531,1.60624,2254100007.0
2005-01-10 09:30:00,1.60649,1.60754,1.60597,1.60736,2252800006.0
2005-01-10 09:35:00,1.60748,1.60931,1.60723,1.60893,1958800006.0
2005-01-10 09:40:00,1.60881,1.60881,1.60744,1.60759,2128800006.0
2005-01-10 09:45:00,1.60788,1.60788,1.607,1.60786,2152500006.0
2005-01-10 09:50:00,1.60745,1.60887,1.60729,1.60831,2380800005.0
2005-01-10 09:55:00,1.60802,1.60815,1.60697,1.6074,3003300009.0
2005-01-10 10:00:00,1.60739,1.60898,1.60733,1.60888,2326800005.0
2005-01-10 10:05:00,1.60815,1.60993,1.60759,1.60989,2489700006.0
2005-01-10 10:10:00,1.60935,1.60935,1.60787,1.60812,2264900006.0
2005-01-10 10:15:00,1.6086,1.60862,1.60798,1.60829,2027500007.0
2005-01-10 10:20:00,1.60807,1.6085,1.60704,1.60832,2140900002.0
2005-01-10 10:25:00,1.6084,1.60953,1.60803,1.6082,2494900004.0
2005-01-10 10:30:00,1.60894,1.60974,1.60789,1.60813,2653300008.0
2005-01-10 10:35:00,1.60835,1.60902,1.60762,1.60861,2396400003.0
2005-01-10 10:40:00,1.60867,1.60976,1.60825,1.60857,2222600003.0
2005-01-10 10:45:00,1.60856,1.60952,1.60824,1.60872,2160100006.0
2005-01-10 10:50:00,1.60887,1.60955,1.60869,1.60932,2285400008.0
2005-01-10 10:55:00,1.60936,1.61011,1.60902,1.60902,2674500006.0
2005-01-10 11:00:00,1.60918,1.61,1.60868,1.60895,2454000003.0
2005-01-10 11:05:00,1.60964,1.60964,1.60864,1.60867,2344200009.0
2005-01-10 11:10:00,1.60907,1.60926,1.60828,1.60854,2499500012.0
2005-01-10 11:15:00,1.60842,1.6097,1.60842,1.60915,2080000004.0
2005-01-10 11:20:00,1.60912,1.60999,1.60858,1.60998,2656700008.0
2005-01-10 11:25:00,1.61013,1.61013,1.60882,1.60895,2355700005.0
2005-01-10 11:30:00,1.60899,1.6093,1.60796,1.60809,2549700003.0
2005-01-10 11:35:00,1.60881,1.60969,1.60807,1.60807,2709400006.0
2005-01-10 11:40:00,1.6086,1.60905,1.60809,1.60816,3189700006.0
2005-01-10 11:45:00,1.60836,1.60938,1.60836,1.60908,2533600001.0
2005-01-10 11:50:00,1.60887,1.60923,1.60689,1.60743,1361600005.0
2005-01-10 11:55:00,1.6074,1.6078,1.6067,1.60713,2338100001.0
2005-01-10 12:00:00,1.6071,1.60711,1.60642,1.60664,2017600004.0
2005-01-10 12:05:00,1.60684,1.60711,1.60586,1.60653,1915600002.0
2005-01-10 12:10:00,1.6068,1.60751,1.60672,1.60718,1938900005.0
2005-01-10 12:15:00,1.60703,1.60796,1.60681,1.60737,1662700005.0
2005-01-10 12:20:00,1.60721,1.60745,1.60632,1.6064,2171900001.0
2005-01-10 12:25:00,1.60663,1.60832,1.60641,1.60782,2601800006.0
2005-01-10 12:30:00,1.60775,1.6084,1.60765,1.60784,2586600001.0
2005-01-10 12:35:00,1.60794,1.60846,1.60749,1.60803,2781900005.0
2005-01-10 12:40:00,1.60825,1.60879,1.60782,1.60801,1969000001.0
2005-01-10 12:45:00,1.60851,1.60887,1.60752,1.60837,2184100004.0
2005-01-10 12:50:00,1.60872,1.60884,1.60785,1.60824,1964300005.0
2005-01-10 12:55:00,1.60827,1.60856,1.60767,1.60781,2508000006.0
2005-01-10 13:00:00,1.60773,1.60793,1.60694,1.60737,1612400005.0
2005-01-10 13:05:00,1.60744,1.6078,1.60717,1.60751,1453900004.0
2005-01-10 13:10:00,1.60737,1.6077,1.60693,1.60725,1491500004.0
2005-01-10 13:15:00,1.60707,1.60707,1.6059,1.60643,1343800003.0
2005-01-10 13:20:00,1.60709,1.60721,1.60589,1.60609,1141300005.0
2005-01-10 13:25:00,1.60575,1.606,1.60419,1.60471,1679200001.0
2005-01-10 13:30:00,1.60487,1.60569,1.60424,1.60453,2012200005.0
2005-01-10 13:35:00,1.6049,1.60499,1.60423,1.60472,1877900001.0
2005-01-10 13:40:00,1.60411,1.60514,1.6038,1.60513,1226300003.0
2005-01-10 13:45:00,1.60497,1.60624,1.60448,1.60511,1833200006.0
2005-01-10 13:50:00,1.60521,1.60616,1.60458,1.60566,1933600005.0
2005-01-10 13:55:00,1.60519,1.60623,1.60497,1.60542,1656600003.0
2005-01-10 14:00:00,1.60565,1.60687,1.60535,1.60644,1847900002.0
2005-01-10 14:05:00,1.60665,1.60698,1.60518,1.60529,1526400002.0
2005-01-10 14:10:00,1.6055,1.60606,1.6053,1.60547,1004500002.0
2005-01-10 14:15:00,1.60564,1.60653,1.60535,1.60565,2026900003.0
2005-01-10 14:20:00,1.60556,1.60563,1.60475,1.60482,1827800004.0
2005-01-10 14:25:00,1.60476,1.60505,1.60326,1.60326,1754400005.0
2005-01-10 14:30:00,1.60309,1.60376,1.6025,1.60346,170200000.0
2005-01-10 14:35:00,1.60382,1.60395,1.60251,1.60317,227400001.0
2005-01-10 14:40:00,1.60335,1.60335,1.60161,1.60214,250600002.0
2005-01-10 14:45:00,1.60209,1.60356,1.6019,1.60279,211900001.0
2005-01-10 14:50:00,1.60294,1.60389,1.60235,1.60329,221500000.0
2005-01-10 14:55:00,1.6038,1.60402,1.60248,1.60348,205300000.0
2005-01-10 15:00:00,1.60401,1.60409,1.60313,1.60329,227800000.0
2005-01-10 15:05:00,1.60327,1.60345,1.60249,1.60294,168900000.0
2005-01-10 15:10:00,1.60339,1.60357,1.60247,1.60332,171300000.0
2005-01-10 15:15:00,1.60343,1.60382,1.60241,1.60241,215500001.0
2005-01-10 15:20:00,1.60241,1.60373,1.60241,1.60334,181600001.0
2005-01-10 15:25:00,1.60376,1.60427,1.60352,1.60376,189300000.0
2005-01-10 15:30:00,1.60331,1.60383,1.60252,1.60361,173500000.0
2005-01-10 15:35:00,1.60355,1.60355,1.60239,1.60247,213000000.0
2005-01-10 15:40:00,1.60274,1.60321,1.60257,1.60313,223700002.0
2005-01-10 15:45:00,1.60292,1.60358,1.60276,1.60336,229600001.0
2005-01-10 15:50:00,1.60293,1.60331,1.60083,1.60083,189300001.0
2005-01-10 15:55:00,1.6013,1.60314,1.60095,1.60263,165800000.0
2005-01-10 16:00:00,1.60295,1.60295,1.60115,1.60202,193300002.0
2005-01-10 16:05:00,1.60162,1.60285,1.6016,1.60212,211600001.0
2005-01-10 16:10:00,1.60223,1.60299,1.60199,1.60263,180700000.0
2005-01-10 16:15:00,1.60295,1.60354,1.60212,1.60322,175800000.0
2005-01-10 16:20:00,1.60327,1.60453,1.60278,1.60409,190100000.0
2005-01-10 16:25:00,1.60402,1.60484,1.60349,1.60424,205700000.0
2005-01-10 16:30:00,1.60412,1.60492,1.60324,1.60364,301400003.0
2005-01-10 16:35:00,1.60442,1.60489,1.60362,1.6045,222300000.0
2005-01-10 16:40:00,1.60418,1.60527,1.60409,1.60508,232300000.0
2005-01-10 16:45:00,1.60484,1.60513,1.60379,1.60483,232500000.0
2005-01-10 16:50:00,1.60492,1.60514,1.60395,1.60451,220100000.0
2005-01-10 16:55:00,1.60487,1.60487,1.60336,1.60366,159400000.0
2005-01-10 17:00:00,1.60346,1.60396,1.60297,1.60375,187000000.0
2005-01-10 17:05:00,1.60386,1.6043,1.60309,1.60324,165300000.0
2005-01-10 17:10:00,1.6034,1.60405,1.60214,1.6022,161200000.0
2005-01-10 17:15:00,1.60256,1.60279,1.60142,1.60154,188100001.0
2005-01-10 17:20:00,1.60158,1.60219,1.60084,1.60094,165500000.0
2005-01-10 17:25:00,1.60124,1.60206,1.60075,1.6019,211700000.0
2005-01-10 17:30:00,1.60213,1.60298,1.60048,1.6021,256100002.0
2005-01-10 17:35:00,1.60231,1.60267,1.60175,1.60252,208900000.0
2005-01-10 17:40:00,1.60233,1.60302,1.60148,1.60245,210600000.0
2005-01-10 17:45:00,1.60244,1.60337,1.60183,1.60277,216000000.0
2005-01-10 17:50:00,1.60277,1.60333,1.60159,1.60196,166000001.0
2005-01-10 17:55:00,1.60222,1.60256,1.60016,1.60016,221200001.0
2005-01-10 18:00:00,1.6008,1.60163,1.60015,1.60113,247000001.0
2005-01-10 18:05:00,1.60153,1.60256,1.6009,1.60188,216400000.0
2005-01-10 18:10:00,1.60214,1.60218,1.59957,1.60025,223100002.0
2005-01-10 18:15:00,1.60038,1.6006,1.59972,1.6002,183700000.0
2005-01-10 18:20:00,1.60027,1.60145,1.5997,1.6009,209400000.0
2005-01-10 18:25:00,1.60111,1.60124,1.6002,1.60065,234800000.0
2005-01-10 18:30:00,1.60138,1.60217,1.60046,1.60115,185000001.0
2005-01-10 18:35:00,1.60112,1.6016,1.60076,1.60152,222600000.0
2005-01-10 18:40:00,1.60128,1.60142,1.60042,1.60044,193500001.0
2005-01-10 18:45:00,1.60055,1.60138,1.60054,1.60066,181000000.0
2005-01-10 18:50:00,1.60067,1.60067,1.59688,1.59831,200300001.0
2005-01-10 18:55:00,1.59837,1.59868,1.59744,1.59805,208500002.0
2005-01-10 19:00:00,1.59809,1.59901,1.59768,1.59836,200400000.0
2005-01-10 19:05:00,1.59825,1.59923,1.59803,1.59811,175100001.0
2005-01-10 19:10:00,1.59842,1.59915,1.5982,1.59881,195000001.0
2005-01-10 19:15:00,1.59829,1.59868,1.59661,1.59661,151100000.0
2005-01-10 19:20:00,1.59771,1.59776,1.59523,1.59595,198900000.0
2005-01-10 19:25:00,1.59632,1.59632,1.59398,1.59436,200800001.0
2005-01-10 19:30:00,1.59445,1.59553,1.59393,1.59484,193300000.0
2005-01-10 19:35:00,1.59502,1.59587,1.59439,1.59587,209400001.0
2005-01-10 19:40:00,1.59591,1.59653,1.59558,1.59566,222200000.0
2005-01-10 19:45:00,1.59608,1.59653,1.59474,1.5965,178600000.0
2005-01-10 19:50:00,1.59672,1.59731,1.59608,1.59695,226100000.0
2005-01-10 19:55:00,1.59689,1.59807,1.59689,1.59761,203500000.0
2005-01-10 20:00:00,1.59772,1.59822,1.59747,1.59768,194400000.0
2005-01-10 20:05:00,1.59758,1.59787,1.59692,1.59765,172600000.0
2005-01-10 20:10:00,1.59753,1.59801,1.59675,1.59753,209100000.0
2005-01-10 20:15:00,1.5975,1.59754,1.59615,1.59736,231000001.0
2005-01-10 20:20:00,1.59707,1.59744,1.59665,1.59732,194300000.0
2005-01-10 20:25:00,1.59739,1.59761,1.59585,1.59681,225400000.0
2005-01-10 20:30:00,1.59706,1.59828,1.59703,1.59818,183700000.0
2005-01-10 20:35:00,1.59826,1.59845,1.59779,1.59796,236800001.0
2005-01-10 20:40:00,1.59802,1.59887,1.59791,1.59824,173400000.0
2005-01-10 20:45:00,1.59825,1.5984,1.59724,1.59728,251300002.0
2005-01-10 20:50:00,1.59728,1.59818,1.59699,1.59724,188400000.0
2005-01-10 20:55:00,1.59725,1.59795,1.59712,1.59751,194300000.0
2005-01-10 21:00:00,1.59725,1.59776,1.597,1.59743,198700000.0
2005-01-10 21:05:00,1.59712,1.59758,1.59708,1.59756,169900000.0
2005-01-10 21:10:00,1.59764,1.59792,1.5971,1.59773,263000002.0
2005-01-10 21:15:00,1.59769,1.59823,1.59747,1.59766,208200000.0
2005-01-10 21:20:00,1.59758,1.59779,1.59718,1.59752,241700001.0
2005-01-10 21:25:00,1.59762,1.59781,1.59663,1.59686,207000001.0
2005-01-10 21:30:00,1.59703,1.59703,1.59619,1.59633,179800000.0
2005-01-10 21:35:00,1.59628,1.59656,1.59589,1.59603,183300000.0
2005-01-10 21:40:00,1.59603,1.59787,1.59603,1.59767,152600000.0
2005-01-10 21:45:00,1.59779,1.59846,1.59752,1.59825,199400002.0
2005-01-10 21:50:00,1.59828,1.59869,1.59795,1.5981,205300000.0
2005-01-10 21:55:00,1.59808,1.59848,1.5979,1.59826,201100000.0
2005-01-10 22:00:00,1.59842,1.59922,1.59842,1.59874,164200000.0
2005-01-10 22:05:00,1.59913,1.60031,1.59892,1.60017,179800001.0
2005-01-10 22:10:00,1.60027,1.60046,1.59855,1.60002,205700000.0
2005-01-10 22:15:00,1.59995,1.60002,1.59887,1.59908,184600000.0
2005-01-10 22:20:00,1.59908,1.59959,1.59888,1.59899,185600000.0
2005-01-10 22:25:00,1.59892,1.59909,1.59841,1.59848,189700000.0
2005-01-10 22:30:00,1.59872,1.59895,1.59799,1.59799,185000000.0
2005-01-10 22:35:00,1.59833,1.59886,1.5979,1.59796,204800000.0
2005-01-10 22:40:00,1.59837,1.59839,1.59761,1.59829,160400000.0
2005-01-10 22:45:00,1.59825,1.59842,1.59768,1.59803,189000002.0
2005-01-10 22:50:00,1.59821,1.59881,1.5982,1.59846,168600000.0
2005-01-10 22:55:00,1.59868,1.59912,1.59844,1.59885,238500003.0
2005-01-10 23:00:00,1.59864,1.59935,1.5981,1.5991,158200000.0
2005-01-10 23:05:00,1.5992,1.59941,1.59849,1.59876,192400000.0
2005-01-10 23:10:00,1.59868,1.59908,1.59831,1.59892,206900000.0
2005-01-10 23:15:00,1.59897,1.59906,1.59823,1.59863,244000000.0
2005-01-10 23:20:00,1.59882,1.59912,1.59825,1.5988,230100001.0
2005-01-10 23:25:00,1.59903,1.59917,1.59852,1.59877,187200000.0
2005-01-10 23:30:00,1.59868,1.5993,1.59858,1.59906,195400000.0
2005-01-10 23:35:00,1.59917,1.59963,1.59915,1.59935,199000000.0
2005-01-10 23:40:00,1.59952,1.59985,1.5987,1.59947,179600000.0
2005-01-10 23:45:00,1.59957,1.59993,1.59871,1.59905,197800000.0
2005-01-10 23:50:00,1.59902,1.5998,1.59838,1.59838,213500001.0
2005-01-10 23:55:00,1.59915,1.59968,1.59855,1.59859,188200001.0
2005-01-11 00:00:00,1.59861,1.6026,1.59842,1.6018,225300000.0
2005-01-11 00:05:00,1.6019,1.6022,1.6013,1.6014,219000000.0
2005-01-11 00:10:00,1.6013,1.6018,1.5986,1.60052,219000000.0
2005-01-11 00:15:00,1.60037,1.601,1.59976,1.60061,165900000.0
2005-01-11 00:20:00,1.60053,1.60088,1.59962,1.60088,202900001.0
2005-01-11 00:25:00,1.60088,1.60145,1.6001,1.60013,203800001.0
2005-01-11 00:30:00,1.60013,1.60133,1.60013,1.60074,186500001.0
2005-01-11 00:35:00,1.60132,1.60138,1.60043,1.6009,179800000.0
2005-01-11 00:40:00,1.60076,1.60084,1.59954,1.60072,191200002.0
2005-01-11 00:45:00,1.60075,1.60156,1.60056,1.6014,186400000.0
2005-01-11 00:50:00,1.60147,1.60171,1.60026,1.60076,167100001.0
2005-01-11 00:55:00,1.6012,1.60134,1.59822,1.60134,178300000.0
2005-01-11 01:00:00,1.60134,1.60206,1.60062,1.60142,190100001.0
2005-01-11 01:05:00,1.60141,1.60177,1.60091,1.60112,187900001.0
2005-01-11 01:10:00,1.60069,1.60086,1.60007,1.60028,176900000.0
2005-01-11 01:15:00,1.60031,1.60103,1.60014,1.60082,168500000.0
2005-01-11 01:20:00,1.60109,1.60132,1.60006,1.60084,191300002.0
2005-01-11 01:25:00,1.60075,1.60112,1.60047,1.60055,184200001.0
2005-01-11 01:30:00,1.60107,1.60121,1.60033,1.60088,196700000.0
2005-01-11 01:35:00,1.60093,1.60141,1.60004,1.60044,183600000.0
2005-01-11 01:40:00,1.6004,1.6017,1.6004,1.60158,200100001.0
2005-01-11 01:45:00,1.60149,1.60189,1.59947,1.60095,185800000.0
2005-01-11 01:50:00,1.60072,1.60095,1.59953,1.59972,192700000.0
2005-01-11 01:55:00,1.59969,1.60016,1.59912,1.60016,187500000.0
2005-01-11 02:00:00,1.59983,1.60014,1.59895,1.59974,319600000.0
2005-01-11 02:05:00,1.59971,1.60039,1.59961,1.59988,579600001.0
2005-01-11 02:10:00,1.5994,1.59964,1.59908,1.59933,452500000.0
2005-01-11 02:15:00,1.59928,1.5999,1.59904,1.59962,575400001.0
2005-01-11 02:20:00,1.59973,1.59998,1.59917,1.59968,218600000.0
2005-01-11 02:25:00,1.59975,1.60131,1.59918,1.60127,316000000.0
2005-01-11 02:30:00,1.60198,1.60198,1.60075,1.60166,390200001.0
2005-01-11 02:35:00,1.60181,1.60293,1.60151,1.60222,263300000.0
2005-01-11 02:40:00,1.60215,1.60246,1.60124,1.60136,178800000.0
2005-01-11 02:45:00,1.60095,1.60261,1.60091,1.60222,572200001.0
2005-01-11 02:50:00,1.60249,1.60288,1.60145,1.60171,310700000.0
2005-01-11 02:55:00,1.60192,1.60267,1.60171,1.60233,329200001.0
2005-01-11 03:00:00,1.60252,1.60252,1.60156,1.60188,312900000.0
2005-01-11 03:05:00,1.60195,1.60249,1.6018,1.6024,307000001.0
2005-01-11 03:10:00,1.60199,1.60278,1.60114,1.60217,214700002.0
2005-01-11 03:15:00,1.60173,1.60226,1.60173,1.60216,185700000.0
2005-01-11 03:20:00,1.6016,1.6024,1.60156,1.6023,300100000.0
2005-01-11 03:25:00,1.60268,1.60268,1.60197,1.60254,354600001.0
2005-01-11 03:30:00,1.60256,1.60343,1.6017,1.6019,315800001.0
2005-01-11 03:35:00,1.60258,1.6031,1.60241,1.60247,325700000.0
2005-01-11 03:40:00,1.60243,1.60371,1.60162,1.60255,319800000.0
2005-01-11 03:45:00,1.60281,1.60294,1.60205,1.60252,190400000.0
2005-01-11 03:50:00,1.60277,1.6032,1.60223,1.6028,336400000.0
2005-01-11 03:55:00,1.60301,1.60338,1.60218,1.60314,598300001.0
2005-01-11 04:00:00,1.6031,1.60334,1.60263,1.60298,525400001.0
2005-01-11 04:05:00,1.60276,1.60366,1.60224,1.60242,504700000.0
2005-01-11 04:10:00,1.60262,1.60314,1.6018,1.60204,420200000.0
2005-01-11 04:15:00,1.60197,1.60224,1.60123,1.60198,421500001.0
2005-01-11 04:20:00,1.60225,1.60266,1.60162,1.6019,430500001.0
2005-01-11 04:25:00,1.60155,1.60243,1.60121,1.6018,506200000.0
2005-01-11 04:30:00,1.60167,1.60228,1.60166,1.60166,207800000.0
2005-01-11 04:35:00,1.60147,1.60258,1.6012,1.60231,467500000.0
2005-01-11 04:40:00,1.60225,1.6025,1.60166,1.60214,296200001.0
2005-01-11 04:45:00,1.60215,1.60278,1.60176,1.60237,360800001.0
2005-01-11 04:50:00,1.60276,1.60278,1.60169,1.60254,193800000.0
2005-01-11 04:55:00,1.60289,1.60312,1.60239,1.60286,246100001.0
2005-01-11 05:00:00,1.6034,1.6034,1.60245,1.60279,542800000.0
2005-01-11 05:05:00,1.60266,1.60312,1.60256,1.60261,1121000002.0
2005-01-11 05:10:00,1.60263,1.60293,1.60223,1.60231,841200000.0
2005-01-11 05:15:00,1.60244,1.60279,1.60229,1.6023,902600004.0
2005-01-11 05:20:00,1.6032,1.6035,1.6022,1.60228,1254100002.0
2005-01-11 05:25:00,1.60255,1.6038,1.60247,1.60264,1143400004.0
2005-01-11 05:30:00,1.60256,1.60294,1.60234,1.60242,778100002.0
2005-01-11 05:35:00,1.60264,1.60273,1.60234,1.60244,716500004.0
2005-01-11 05:40:00,1.60227,1.60286,1.60222,1.6024,734700000.0
2005-01-11 05:45:00,1.60272,1.60292,1.60242,1.60246,986300000.0
2005-01-11 05:50:00,1.60243,1.60349,1.6024,1.60327,963500003.0
2005-01-11 05:55:00,1.6032,1.60364,1.603,1.60344,764800002.0
2005-01-11 06:00:00,1.6035,1.60373,1.60286,1.60314,830100002.0
2005-01-11 06:05:00,1.60311,1.6041,1.60273,1.60273,1623300009.0
2005-01-11 06:10:00,1.60312,1.60337,1.60274,1.60309,1683600006.0
2005-01-11 06:15:00,1.60317,1.60324,1.60295,1.6031,955700001.0
2005-01-11 06:20:00,1.60298,1.60335,1.60274,1.60301,1365000007.0
2005-01-11 06:25:00,1.60303,1.6034,1.60279,1.60323,1269800005.0
2005-01-11 06:30:00,1.6033,1.60368,1.60301,1.60301,1081800000.0
2005-01-11 06:35:00,1.60278,1.6039,1.60278,1.60333,487300001.0
2005-01-11 06:40:00,1.60327,1.60327,1.60256,1.60266,1023600003.0
2005-01-11 06:45:00,1.6029,1.60342,1.60226,1.60226,987700000.0
2005-01-11 06:50:00,1.60227,1.60319,1.60217,1.60292,956000001.0
2005-01-11 06:55:00,1.60295,1.60295,1.60226,1.60243,1025500003.0
2005-01-11 07:00:00,1.60246,1.60309,1.60208,1.60293,1273800003.0
2005-01-11 07:05:00,1.60314,1.60334,1.60258,1.60281,947700002.0
2005-01-11 07:10:00,1.6028,1.6037,1.60275,1.60301,1814900006.0
2005-01-11 07:15:00,1.60311,1.6036,1.60288,1.60342,1344700001.0
2005-01-11 07:20:00,1.60353,1.6038,1.60318,1.60318,1974900000.0
2005-01-11 07:25:00,1.60324,1.6035,1.60298,1.60317,1322200004.0
2005-01-11 07:30:00,1.60346,1.60374,1.60305,1.60318,1956500006.0
2005-01-11 07:35:00,1.60253,1.60368,1.60241,1.6035,1232300001.0
2005-01-11 07:40:00,1.60351,1.60362,1.60252,1.60268,1956300004.0
2005-01-11 07:45:00,1.60279,1.60376,1.60242,1.60346,2989000010.0
2005-01-11 07:50:00,1.60334,1.60365,1.60258,1.60339,2534800005.0
2005-01-11 07:55:00,1.60337,1.6038,1.60298,1.60343,2967100007.0
2005-01-11 08:00:00,1.60317,1.60391,1.60317,1.60351,2008500006.0
2005-01-11 08:05:00,1.60338,1.60343,1.60256,1.60283,2396500001.0
2005-01-11 08:10:00,1.60285,1.60355,1.60273,1.60323,1566900000.0
2005-01-11 08:15:00,1.60321,1.60346,1.60286,1.60299,1279600001.0
2005-01-11 08:20:00,1.6029,1.60346,1.60273,1.60302,1893000005.0
2005-01-11 08:25:00,1.60322,1.6033,1.6027,1.60306,2237900002.0
2005-01-11 08:30:00,1.60312,1.60342,1.60284,1.6029,1891400005.0
2005-01-11 08:35:00,1.60295,1.60338,1.60258,1.60308,2079400001.0
2005-01-11 08:40:00,1.60337,1.60412,1.60285,1.60332,2065300006.0
2005-01-11 08:45:00,1.60354,1.60386,1.60319,1.6037,2746800006.0
2005-01-11 08:50:00,1.60363,1.60373,1.6026,1.60313,2818300007.0
2005-01-11 08:55:00,1.60313,1.60399,1.60291,1.6033,2555100006.0
2005-01-11 09:00:00,1.60341,1.60394,1.60279,1.60334,2713600007.0
2005-01-11 09:05:00,1.60325,1.6037,1.60135,1.603,2025700004.0
2005-01-11 09:10:00,1.60319,1.60382,1.60272,1.60382,2276900005.0
2005-01-11 09:15:00,1.60412,1.60429,1.60337,1.60407,2204400001.0
2005-01-11 09:20:00,1.60391,1.60409,1.60289,1.60306,1732300004.0
2005-01-11 09:25:00,1.60302,1.60381,1.60283,1.60328,2276300004.0
2005-01-11 09:30:00,1.60348,1.60387,1.6031,1.60343,2218600008.0
2005-01-11 09:35:00,1.60359,1.60419,1.60196,1.60196,2021700008.0
2005-01-11 09:40:00,1.60199,1.60282,1.60155,1.60227,2088400004.0
2005-01-11 09:45:00,1.60277,1.60363,1.60231,1.60306,2226200002.0
2005-01-11 09:50:00,1.60291,1.60313,1.60187,1.60271,2416300009.0
2005-01-11 09:55:00,1.60268,1.60348,1.6017,1.6025,3060800011.0
2005-01-11 10:00:00,1.60258,1.60303,1.6019,1.60223,2328300005.0
2005-01-11 10:05:00,1.60222,1.60299,1.60221,1.60263,2447400007.0
2005-01-11 10:10:00,1.60249,1.60344,1.60249,1.60274,2271900006.0
2005-01-11 10:15:00,1.60317,1.60369,1.60255,1.6032,1985600003.0
2005-01-11 10:20:00,1.60309,1.60398,1.60264,1.60346,2105300004.0
2005-01-11 10:25:00,1.60395,1.60427,1.60321,1.6033,2467600003.0
2005-01-11 10:30:00,1.60346,1.6036,1.60262,1.60297,2574200005.0
2005-01-11 10:35:00,1.60298,1.60366,1.60288,1.60352,2266300003.0
2005-01-11 10:40:00,1.60342,1.60368,1.60305,1.60318,2379300008.0
2005-01-11 10:45:00,1.60358,1.60373,1.60279,1.60345,2065500005.0
2005-01-11 10:50:00,1.60342,1.60378,1.60303,1.60334,2064400008.0
2005-01-11 10:55:00,1.60363,1.60383,1.60272,1.60288,2731900007.0
2005-01-11 11:00:00,1.60302,1.60366,1.6028,1.6032,2579400016.0
2005-01-11 11:05:00,1.60359,1.60454,1.60248,1.60307,2253300005.0
2005-01-11 11:10:00,1.60341,1.60486,1.60282,1.60282,2440100005.0
2005-01-11 11:15:00,1.60289,1.60354,1.60259,1.60354,2181200004.0
2005-01-11 11:20:00,1.60364,1.60364,1.60242,1.60245,2521300003.0
2005-01-11 11:25:00,1.60291,1.60291,1.60207,1.60244,2348600002.0
2005-01-11 11:30:00,1.60273,1.60316,1.60188,1.60252,2744300008.0
2005-01-11 11:35:00,1.60278,1.60368,1.60243,1.60246,2671900011.0
2005-01-11 11:40:00,1.60273,1.60339,1.60225,1.60301,3157000004.0
2005-01-11 11:45:00,1.60321,1.60356,1.60297,1.60322,2546900006.0
2005-01-11 11:50:00,1.60349,1.60349,1.60268,1.60294,1383800006.0
2005-01-11 11:55:00,1.60307,1.60391,1.60292,1.60311,2293700005.0
2005-01-11 12:00:00,1.60325,1.60492,1.60325,1.60425,2065800002.0
2005-01-11 12:05:00,1.60456,1.60512,1.60407,1.6048,2029200004.0
2005-01-11 12:10:00,1.60485,1.60509,1.60399,1.60428,2025900002.0
2005-01-11 12:15:00,1.60415,1.60496,1.60351,1.60357,1674000004.0
2005-01-11 12:20:00,1.60347,1.60356,1.60231,1.60236,2136100000.0
2005-01-11 12:25:00,1.60282,1.60282,1.5988,1.60043,2589800008.0
2005-01-11 12:30:00,1.60066,1.60092,1.59994,1.60062,2606500006.0
2005-01-11 12:35:00,1.60091,1.60127,1.60066,1.60081,2636100004.0
2005-01-11 12:40:00,1.60107,1.60113,1.6004,1.60046,2053800005.0
2005-01-11 12:45:00,1.60066,1.60124,1.60012,1.60087,2232100001.0
2005-01-11 12:50:00,1.60102,1.6013,1.60061,1.60093,1938900005.0
2005-01-11 12:55:00,1.60107,1.60107,1.60014,1.60044,2369700003.0
2005-01-11 13:00:00,1.60048,1.60083,1.60001,1.60029,1637000004.0
2005-01-11 13:05:00,1.60031,1.60139,1.60016,1.60093,1295700005.0
2005-01-11 13:10:00,1.60155,1.60216,1.6012,1.60139,1605300005.0
2005-01-11 13:15:00,1.60165,1.60172,1.60086,1.60119,1279700003.0
2005-01-11 13:20:00,1.60097,1.60155,1.6008,1.60141,1154100001.0
2005-01-11 13:25:00,1.60147,1.6019,1.60005,1.60044,1803000004.0
2005-01-11 13:30:00,1.60071,1.60088,1.60005,1.60055,1879400002.0
2005-01-11 13:35:00,1.601,1.6011,1.59974,1.60022,1962900005.0
2005-01-11 13:40:00,1.59999,1.60052,1.59965,1.59996,1320400000.0
2005-01-11 13:45:00,1.59985,1.60026,1.59946,1.5997,1772300002.0
2005-01-11 13:50:00,1.59962,1.59991,1.59888,1.59888,1884700005.0
2005-01-11 13:55:00,1.59865,1.59959,1.59843,1.59959,1708600003.0
2005-01-11 14:00:00,1.59953,1.60084,1.59912,1.5998,1833200003.0
2005-01-11 14:05:00,1.59997,1.60009,1.59921,1.59956,1500000003.0
2005-01-11 14:10:00,1.59979,1.60147,1.59938,1.60106,930800001.0
2005-01-11 14:15:00,1.60177,1.60177,1.601,1.60111,1982000003.0
2005-01-11 14:20:00,1.60124,1.60175,1.60025,1.60081,1801900003.0
2005-01-11 14:25:00,1.60105,1.60185,1.59945,1.60163,1728100004.0
2005-01-11 14:30:00,1.60177,1.60183,1.60089,1.6014,233500000.0
2005-01-11 14:35:00,1.60167,1.60167,1.60096,1.6015,174400002.0
2005-01-11 14:40:00,1.60161,1.60191,1.60108,1.60149,224500000.0
2005-01-11 14:45:00,1.60153,1.60185,1.6011,1.60121,164200001.0
2005-01-11 14:50:00,1.60122,1.60137,1.59999,1.6003,188800002.0
2005-01-11 14:55:00,1.60037,1.60129,1.59769,1.60032,209900002.0
2005-01-11 15:00:00,1.60059,1.60102,1.59903,1.59955,203600001.0
2005-01-11 15:05:00,1.59957,1.60019,1.59879,1.59955,192900000.0
2005-01-11 15:10:00,1.59974,1.60002,1.59873,1.59873,201100000.0
2005-01-11 15:15:00,1.59901,1.5995,1.59848,1.59875,157300000.0
2005-01-11 15:20:00,1.59932,1.59963,1.59864,1.59954,165900001.0
2005-01-11 15:25:00,1.59957,1.60042,1.59877,1.59966,175300000.0
2005-01-11 15:30:00,1.59983,1.60069,1.59876,1.59891,171100000.0
2005-01-11 15:35:00,1.59958,1.60006,1.59934,1.59934,190700000.0
2005-01-11 15:40:00,1.59977,1.60051,1.59927,1.60023,160000000.0
2005-01-11 15:45:00,1.60008,1.60053,1.59943,1.60024,260100001.0
2005-01-11 15:50:00,1.60018,1.60041,1.59898,1.59901,211800000.0
2005-01-11 15:55:00,1.59938,1.59941,1.5985,1.5985,165000000.0
2005-01-11 16:00:00,1.59905,1.5992,1.59645,1.59906,200500000.0
2005-01-11 16:05:00,1.59929,1.59994,1.59909,1.59936,187400000.0
2005-01-11 16:10:00,1.59967,1.59978,1.59886,1.59898,177000000.0
2005-01-11 16:15:00,1.59894,1.59904,1.59819,1.59876,152000000.0
2005-01-11 16:20:00,1.59913,1.59979,1.59877,1.59931,193800001.0
2005-01-11 16:25:00,1.59977,1.60041,1.59903,1.60018,195200000.0
2005-01-11 16:30:00,1.60022,1.60057,1.5999,1.6001,239000000.0
2005-01-11 16:35:00,1.60029,1.60096,1.6001,1.60049,190900000.0
2005-01-11 16:40:00,1.60027,1.60056,1.59752,1.60026,210800000.0
2005-01-11 16:45:00,1.60017,1.60055,1.59971,1.60023,206100000.0
2005-01-11 16:50:00,1.60018,1.60018,1.5976,1.59782,199800001.0
2005-01-11 16:55:00,1.59818,1.59834,1.59723,1.59802,206200002.0
2005-01-11 17:00:00,1.59751,1.59834,1.59704,1.59815,189000001.0
2005-01-11 17:05:00,1.59818,1.59924,1.59779,1.59838,205700000.0
2005-01-11 17:10:00,1.59837,1.59881,1.59829,1.59841,190000000.0
2005-01-11 17:15:00,1.59865,1.59891,1.59817,1.59869,172000000.0
2005-01-11 17:20:00,1.59911,1.59969,1.59858,1.59926,152000000.0
2005-01-11 17:25:00,1.59913,1.59949,1.59791,1.59791,223000000.0
2005-01-11 17:30:00,1.59816,1.59953,1.59795,1.59864,214900000.0
2005-01-11 17:35:00,1.59894,1.59998,1.59831,1.59984,214000003.0
2005-01-11 17:40:00,1.59977,1.60014,1.59947,1.59979,197500000.0
2005-01-11 17:45:00,1.5997,1.59999,1.59866,1.59925,212600001.0
2005-01-11 17:50:00,1.5993,1.59954,1.59795,1.59827,158300000.0
2005-01-11 17:55:00,1.59831,1.59903,1.5979,1.5979,185800001.0
2005-01-11 18:00:00,1.59755,1.59959,1.59731,1.59909,229800001.0
2005-01-11 18:05:00,1.59996,1.59996,1.5987,1.59893,201500000.0
2005-01-11 18:10:00,1.59897,1.59916,1.59794,1.59847,164400000.0
2005-01-11 18:15:00,1.59863,1.59888,1.59825,1.59883,197600000.0
2005-01-11 18:20:00,1.59873,1.59878,1.59813,1.5983,177800000.0
2005-01-11 18:25:00,1.59862,1.5992,1.59824,1.59901,208300000.0
2005-01-11 18:30:00,1.599,1.59908,1.59758,1.59762,166400000.0
2005-01-11 18:35:00,1.5978,1.59824,1.59723,1.598,202900000.0
2005-01-11 18:40:00,1.59806,1.59851,1.59792,1.59805,166500000.0
2005-01-11 18:45:00,1.59847,1.59863,1.59686,1.59802,163900000.0
2005-01-11 18:50:00,1.59822,1.59893,1.59766,1.59778,195900001.0
2005-01-11 18:55:00,1.59769,1.59852,1.59696,1.5981,149000000.0
2005-01-11 19:00:00,1.59848,1.59863,1.59687,1.59728,191000000.0
2005-01-11 19:05:00,1.59812,1.59996,1.59764,1.5986,165900001.0
2005-01-11 19:10:00,1.5987,1.59967,1.59813,1.59967,198900000.0
2005-01-11 19:15:00,1.59965,1.59965,1.59846,1.5988,192300000.0
2005-01-11 19:20:00,1.59884,1.59912,1.59773,1.59802,192400000.0
2005-01-11 19:25:00,1.59824,1.59884,1.59711,1.59763,172400000.0
2005-01-11 19:30:00,1.59771,1.59805,1.59572,1.59572,209400000.0
2005-01-11 19:35:00,1.59667,1.59699,1.5951,1.59612,161400000.0
2005-01-11 19:40:00,1.59637,1.59648,1.595,1.5956,195400000.0
2005-01-11 19:45:00,1.59539,1.59589,1.59502,1.59589,185000000.0
2005-01-11 19:50:00,1.59629,1.59667,1.5955,1.59635,190600001.0
2005-01-11 19:55:00,1.59644,1.597,1.5962,1.59664,141200000.0
2005-01-11 20:00:00,1.59655,1.59698,1.59552,1.596,220200000.0
2005-01-11 20:05:00,1.59606,1.59686,1.59553,1.59668,203800002.0
2005-01-11 20:10:00,1.59644,1.59748,1.59616,1.59731,207200001.0
2005-01-11 20:15:00,1.59744,1.59804,1.59694,1.59742,197200000.0
2005-01-11 20:20:00,1.59758,1.59758,1.59678,1.59678,247800001.0
2005-01-11 20:25:00,1.59711,1.59753,1.59651,1.59748,187900000.0
2005-01-11 20:30:00,1.59765,1.59779,1.59697,1.59744,183300000.0
2005-01-11 20:35:00,1.59726,1.5978,1.59668,1.59668,221400000.0
2005-01-11 20:40:00,1.5971,1.59767,1.59671,1.59714,208300000.0
2005-01-11 20:45:00,1.59709,1.59852,1.59707,1.59729,194000000.0
2005-01-11 20:50:00,1.59744,1.59778,1.59699,1.59732,201600000.0
2005-01-11 20:55:00,1.59764,1.59806,1.59742,1.59742,214500002.0
2005-01-11 21:00:00,1.59759,1.59831,1.59715,1.59793,147100000.0
2005-01-11 21:05:00,1.59785,1.59816,1.59751,1.59782,159400000.0
2005-01-11 21:10:00,1.5978,1.59824,1.59574,1.59741,213000001.0
2005-01-11 21:15:00,1.59766,1.59822,1.59743,1.59787,198700001.0
2005-01-11 21:20:00,1.59789,1.59809,1.59735,1.59777,206200000.0
2005-01-11 21:25:00,1.59769,1.59798,1.59751,1.59767,159200000.0
2005-01-11 21:30:00,1.59781,1.59781,1.59728,1.59757,171700000.0
2005-01-11 21:35:00,1.5975,1.59763,1.59715,1.59738,195500001.0
2005-01-11 21:40:00,1.597,1.59714,1.59652,1.59688,173200000.0
2005-01-11 21:45:00,1.59701,1.59727,1.59661,1.59707,176900000.0
2005-01-11 21:50:00,1.59701,1.59712,1.59656,1.59703,194500000.0
2005-01-11 21:55:00,1.59705,1.59755,1.59674,1.59729,257200001.0
2005-01-11 22:00:00,1.59732,1.59732,1.59572,1.59643,227100003.0
2005-01-11 22:05:00,1.59663,1.59664,1.59584,1.59614,199400001.0
2005-01-11 22:10:00,1.59626,1.59636,1.59578,1.59607,182000001.0
2005-01-11 22:15:00,1.59638,1.59657,1.59552,1.59573,207500000.0
2005-01-11 22:20:00,1.59579,1.59581,1.59495,1.59561,219900000.0
2005-01-11 22:25:00,1.59551,1.59588,1.5954,1.59571,204000001.0
2005-01-11 22:30:00,1.59568,1.59609,1.59508,1.5957,205200000.0
2005-01-11 22:35:00,1.59595,1.5962,1.59544,1.596,207200000.0
2005-01-11 22:40:00,1.5961,1.59627,1.59558,1.59595,153000000.0
2005-01-11 22:45:00,1.59608,1.59651,1.59603,1.59629,144600000.0
2005-01-11 22:50:00,1.59623,1.59646,1.59575,1.59577,188300001.0
2005-01-11 22:55:00,1.59593,1.59673,1.59566,1.59653,186100000.0
2005-01-11 23:00:00,1.59657,1.59658,1.59606,1.59658,224400001.0
2005-01-11 23:05:00,1.59654,1.59686,1.59609,1.59655,226100001.0
2005-01-11 23:10:00,1.59658,1.59728,1.59643,1.59693,186900000.0
2005-01-11 23:15:00,1.59686,1.59707,1.59633,1.59694,233900001.0
2005-01-11 23:20:00,1.59699,1.5971,1.59645,1.5968,210500001.0
2005-01-11 23:25:00,1.59702,1.59768,1.59684,1.59715,264800002.0
2005-01-11 23:30:00,1.59708,1.59768,1.59708,1.59729,199600000.0
2005-01-11 23:35:00,1.59753,1.59756,1.59687,1.59701,176600000.0
2005-01-11 23:40:00,1.59734,1.59751,1.59669,1.59748,163900000.0
2005-01-11 23:45:00,1.59742,1.59776,1.59713,1.59741,227000000.0
2005-01-11 23:50:00,1.59737,1.59758,1.59658,1.59658,155000000.0
2005-01-11 23:55:00,1.59742,1.59764,1.59707,1.59741,175700000.0
2005-01-12 00:00:00,1.59748,1.5985,1.59748,1.5982,182200000.0
2005-01-12 00:05:00,1.598,1.5982,1.5975,1.5982,178000000.0
2005-01-12 00:10:00,1.5982,1.5984,1.5982,1.5983,142400000.0
2005-01-12 00:15:00,1.5983,1.5983,1.5978,1.5978,178000000.0
2005-01-12 00:20:00,1.5977,1.59886,1.59713,1.5976,207300001.0
2005-01-12 00:25:00,1.59776,1.59834,1.59755,1.59796,190000000.0
2005-01-12 00:30:00,1.59806,1.59875,1.59793,1.59793,171200001.0
2005-01-12 00:35:00,1.59826,1.59865,1.59784,1.59865,247500001.0
2005-01-12 00:40:00,1.59871,1.59881,1.59783,1.59838,166700000.0
2005-01-12 00:45:00,1.59827,1.59848,1.59782,1.59844,164000001.0
2005-01-12 00:50:00,1.59843,1.59852,1.59787,1.59844,181100001.0
2005-01-12 00:55:00,1.59838,1.59842,1.59785,1.59823,217400001.0
2005-01-12 01:00:00,1.59815,1.59845,1.59751,1.59797,212800000.0
2005-01-12 01:05:00,1.59804,1.5982,1.59717,1.59808,210500000.0
2005-01-12 01:10:00,1.59794,1.59817,1.59769,1.59814,178000000.0
2005-01-12 01:15:00,1.59813,1.59825,1.59754,1.59768,205900001.0
2005-01-12 01:20:00,1.59752,1.59784,1.59691,1.5971,191500000.0
2005-01-12 01:25:00,1.5974,1.59789,1.59704,1.5974,190800000.0
2005-01-12 01:30:00,1.5973,1.59748,1.59615,1.5967,182100000.0
2005-01-12 01:35:00,1.59672,1.59773,1.59642,1.59753,217200001.0
2005-01-12 01:40:00,1.59745,1.59789,1.59682,1.5975,131800000.0
2005-01-12 01:45:00,1.59728,1.59776,1.59683,1.59724,169800000.0
2005-01-12 01:50:00,1.59755,1.59799,1.5972,1.59777,214100001.0
2005-01-12 01:55:00,1.59782,1.59816,1.59771,1.59784,199600000.0
2005-01-12 02:00:00,1.59757,1.59838,1.59702,1.59826,343100001.0
2005-01-12 02:05:00,1.5982,1.59825,1.597,1.59759,606700002.0
2005-01-12 02:10:00,1.59712,1.59737,1.59653,1.59721,473000003.0
2005-01-12 02:15:00,1.59709,1.5985,1.59651,1.59703,772800000.0
2005-01-12 02:20:00,1.59708,1.59728,1.59676,1.59728,282900000.0
2005-01-12 02:25:00,1.59711,1.59726,1.59627,1.59705,363300000.0
2005-01-12 02:30:00,1.59734,1.59734,1.59651,1.5972,426500001.0
2005-01-12 02:35:00,1.59728,1.59736,1.59678,1.597,273100000.0
2005-01-12 02:40:00,1.59718,1.59746,1.5971,1.59746,154100000.0
2005-01-12 02:45:00,1.59713,1.59791,1.59709,1.59733,551300004.0
2005-01-12 02:50:00,1.59763,1.59808,1.59709,1.5974,302400001.0
2005-01-12 02:55:00,1.5974,1.59753,1.59696,1.59712,274200000.0
2005-01-12 03:00:00,1.59712,1.59753,1.59674,1.59703,352100000.0
2005-01-12 03:05:00,1.59724,1.59828,1.59515,1.59828,368500001.0
2005-01-12 03:10:00,1.59771,1.59857,1.59771,1.59833,175800000.0
2005-01-12 03:15:00,1.5981,1.59854,1.59784,1.59811,202000000.0
2005-01-12 03:20:00,1.59792,1.6002,1.59465,1.59681,265200000.0
2005-01-12 03:25:00,1.59793,1.59851,1.59489,1.59783,351500000.0
2005-01-12 03:30:00,1.59841,1.5998,1.59768,1.59801,247000000.0
2005-01-12 03:35:00,1.59823,1.59864,1.5964,1.59816,264700001.0
2005-01-12 03:40:00,1.5979,1.59887,1.59777,1.59887,354500000.0
2005-01-12 03:45:00,1.5987,1.59885,1.59791,1.59855,187600000.0
2005-01-12 03:50:00,1.59879,1.59891,1.59788,1.59842,350000000.0
2005-01-12 03:55:00,1.59912,1.59926,1.59809,1.59842,612900000.0
2005-01-12 04:00:00,1.59856,1.59933,1.59809,1.59904,511800003.0
2005-01-12 04:05:00,1.59924,1.6002,1.5991,1.60016,467500001.0
2005-01-12 04:10:00,1.6001,1.60034,1.59911,1.59977,395400001.0
2005-01-12 04:15:00,1.59979,1.60014,1.59951,1.59985,421600001.0
2005-01-12 04:20:00,1.59977,1.60022,1.59957,1.59963,503700000.0
2005-01-12 04:25:00,1.59967,1.6002,1.59923,1.59973,527900003.0
2005-01-12 04:30:00,1.59922,1.59981,1.59922,1.5996,242400001.0
2005-01-12 04:35:00,1.59945,1.59981,1.59905,1.59923,489600001.0
2005-01-12 04:40:00,1.59926,1.60026,1.59919,1.60009,343400001.0
2005-01-12 04:45:00,1.59997,1.60021,1.59943,1.59964,334900001.0
2005-01-12 04:50:00,1.59992,1.60017,1.59967,1.59967,206100001.0
2005-01-12 04:55:00,1.60012,1.60014,1.5988,1.5988,202700000.0
2005-01-12 05:00:00,1.60002,1.60039,1.59962,1.59993,454300001.0
2005-01-12 05:05:00,1.59992,1.60058,1.59969,1.60017,1101900001.0
2005-01-12 05:10:00,1.60015,1.60048,1.59999,1.60043,915800000.0
2005-01-12 05:15:00,1.60047,1.60065,1.599,1.6002,957900001.0
2005-01-12 05:20:00,1.60039,1.60072,1.5984,1.60047,1121400001.0
2005-01-12 05:25:00,1.6007,1.60111,1.60052,1.60067,1098000000.0
2005-01-12 05:30:00,1.60054,1.60089,1.5986,1.60049,880700000.0
2005-01-12 05:35:00,1.60066,1.60081,1.6003,1.60039,701500003.0
2005-01-12 05:40:00,1.60046,1.60069,1.59992,1.59997,775400002.0
2005-01-12 05:45:00,1.60015,1.60057,1.598,1.60018,1003900002.0
2005-01-12 05:50:00,1.60013,1.60061,1.597,1.5971,855500000.0
2005-01-12 05:55:00,1.59714,1.59897,1.597,1.59864,744600001.0
2005-01-12 06:00:00,1.59871,1.59897,1.59835,1.59866,865000002.0
2005-01-12 06:05:00,1.59871,1.59876,1.59822,1.59822,1812200004.0
2005-01-12 06:10:00,1.59845,1.59889,1.59826,1.59867,1631300001.0
2005-01-12 06:15:00,1.59866,1.59876,1.5981,1.59853,999800003.0
2005-01-12 06:20:00,1.59852,1.59884,1.59679,1.59816,1407200003.0
2005-01-12 06:25:00,1.59812,1.5984,1.59683,1.59812,1388100005.0
2005-01-12 06:30:00,1.5983,1.59866,1.59785,1.59827,1097600001.0
2005-01-12 06:35:00,1.59812,1.5987,1.59785,1.59853,622400000.0
2005-01-12 06:40:00,1.5984,1.59852,1.59727,1.59737,1073600002.0
2005-01-12 06:45:00,1.59744,1.59787,1.59688,1.59757,1012800002.0
2005-01-12 06:50:00,1.5976,1.59777,1.59672,1.59729,1000700002.0
2005-01-12 06:55:00,1.59739,1.59789,1.5972,1.59766,974500003.0
2005-01-12 07:00:00,1.59791,1.5985,1.59747,1.5982,1370400005.0
2005-01-12 07:05:00,1.59822,1.59822,1.59768,1.59783,967300002.0
2005-01-12 07:10:00,1.59796,1.59805,1.59768,1.59773,1838100000.0
2005-01-12 07:15:00,1.59797,1.59828,1.59742,1.5982,1476400003.0
2005-01-12 07:20:00,1.59829,1.59835,1.59793,1.59815,1843000005.0
2005-01-12 07:25:00,1.5956,1.59823,1.5956,1.59752,1270400004.0
2005-01-12 07:30:00,1.59752,1.59821,1.5974,1.59755,1998600001.0
2005-01-12 07:35:00,1.59794,1.59814,1.5944,1.59783,1076400004.0
2005-01-12 07:40:00,1.59777,1.59829,1.5948,1.5948,1922600004.0
2005-01-12 07:45:00,1.59827,1.59845,1.5954,1.59822,2806800005.0
2005-01-12 07:50:00,1.59821,1.59845,1.59796,1.59822,2514800004.0
2005-01-12 07:55:00,1.5956,1.59871,1.5956,1.59833,3169600005.0
2005-01-12 08:00:00,1.59834,1.59862,1.59814,1.59845,1898300000.0
2005-01-12 08:05:00,1.5964,1.59828,1.5964,1.59747,2800700003.0
2005-01-12 08:10:00,1.59746,1.59786,1.59675,1.59689,1592700004.0
2005-01-12 08:15:00,1.59675,1.59708,1.59455,1.59525,1327300007.0
2005-01-12 08:20:00,1.59514,1.59556,1.59493,1.595,1743800002.0
2005-01-12 08:25:00,1.59504,1.59521,1.59443,1.59496,2284400008.0
2005-01-12 08:30:00,1.59494,1.5954,1.59427,1.59429,1876700006.0
2005-01-12 08:35:00,1.59456,1.59485,1.59367,1.59425,2218100009.0
2005-01-12 08:40:00,1.59451,1.59506,1.59386,1.59478,2110800002.0
2005-01-12 08:45:00,1.59492,1.59686,1.59485,1.5957,2891000007.0
2005-01-12 08:50:00,1.59585,1.59585,1.59494,1.59537,2885400005.0
2005-01-12 08:55:00,1.59549,1.59641,1.59495,1.59635,2353400008.0
2005-01-12 09:00:00,1.59587,1.59702,1.59486,1.59657,2815200003.0
2005-01-12 09:05:00,1.59668,1.59681,1.59529,1.59637,2158400004.0
2005-01-12 09:10:00,1.59657,1.59836,1.59631,1.59808,2264300004.0
2005-01-12 09:15:00,1.59783,1.59877,1.59745,1.59814,2225600004.0
2005-01-12 09:20:00,1.59811,1.59827,1.59272,1.59759,1578300002.0
2005-01-12 09:25:00,1.59763,1.59764,1.59547,1.59594,2294300003.0
2005-01-12 09:30:00,1.59617,1.59735,1.5953,1.5967,2197500002.0
2005-01-12 09:35:00,1.59649,1.59708,1.59554,1.59618,1893300005.0
2005-01-12 09:40:00,1.59642,1.59757,1.59566,1.59697,2114100004.0
2005-01-12 09:45:00,1.59708,1.59732,1.59668,1.59699,2078800004.0
2005-01-12 09:50:00,1.59691,1.59719,1.5958,1.59638,2288700005.0
2005-01-12 09:55:00,1.59648,1.59698,1.59551,1.59631,3031200007.0
2005-01-12 10:00:00,1.59619,1.59629,1.59543,1.59593,2414800004.0
2005-01-12 10:05:00,1.59583,1.59638,1.59511,1.59583,2441100008.0
2005-01-12 10:10:00,1.59587,1.59649,1.59538,1.59572,2212000004.0
2005-01-12 10:15:00,1.59565,1.59651,1.59541,1.59607,1872600000.0
2005-01-12 10:20:00,1.59607,1.59617,1.59414,1.59505,2218500002.0
2005-01-12 10:25:00,1.59499,1.59541,1.59393,1.5942,2486200005.0
2005-01-12 10:30:00,1.59412,1.59516,1.59366,1.5941,2478600006.0
2005-01-12 10:35:00,1.59417,1.59534,1.5935,1.59469,2370900003.0
2005-01-12 10:40:00,1.59498,1.5962,1.59472,1.59574,2441000004.0
2005-01-12 10:45:00,1.59626,1.59657,1.59579,1.59581,2126300004.0
2005-01-12 10:50:00,1.59578,1.59638,1.59518,1.59526,2278400002.0
2005-01-12 10:55:00,1.59601,1.59762,1.59547,1.59685,2576500006.0
2005-01-12 11:00:00,1.59756,1.59786,1.59689,1.59713,2546100007.0
2005-01-12 11:05:00,1.59703,1.59779,1.59602,1.59769,2109300005.0
2005-01-12 11:10:00,1.59765,1.59816,1.59742,1.59751,2467800007.0
2005-01-12 11:15:00,1.59737,1.59762,1.59668,1.59711,2209200002.0
2005-01-12 11:20:00,1.59734,1.59752,1.59639,1.59704,2547000002.0
2005-01-12 11:25:00,1.59724,1.59795,1.59711,1.59739,2434500008.0
2005-01-12 11:30:00,1.59751,1.59797,1.59703,1.5976,2726400007.0
2005-01-12 11:35:00,1.59789,1.59789,1.59631,1.59635,2710900010.0
2005-01-12 11:40:00,1.59658,1.5973,1.59639,1.59649,3160000005.0
2005-01-12 11:45:00,1.59675,1.59724,1.59619,1.59713,2537800011.0
2005-01-12 11:50:00,1.59701,1.59722,1.59642,1.59657,1446300005.0
2005-01-12 11:55:00,1.59663,1.59744,1.59649,1.59711,2472200013.0
2005-01-12 12:00:00,1.59708,1.5977,1.59694,1.59747,2038300003.0
2005-01-12 12:05:00,1.59752,1.59752,1.59617,1.59639,2027500004.0
2005-01-12 12:10:00,1.59639,1.59716,1.59638,1.59695,1833000004.0
2005-01-12 12:15:00,1.59704,1.59765,1.59651,1.59714,1665800004.0
2005-01-12 12:20:00,1.59714,1.59743,1.5963,1.5963,2194900005.0
2005-01-12 12:25:00,1.59632,1.59725,1.59602,1.59614,2766600004.0
2005-01-12 12:30:00,1.59622,1.59701,1.59577,1.59577,2594800007.0
2005-01-12 12:35:00,1.59595,1.59769,1.5958,1.59669,2680000004.0
2005-01-12 12:40:00,1.59662,1.59756,1.59653,1.59656,1953200001.0
2005-01-12 12:45:00,1.59635,1.59715,1.59603,1.59653,2166700005.0
2005-01-12 12:50:00,1.59688,1.59704,1.59609,1.59615,1918800003.0
2005-01-12 12:55:00,1.59645,1.59707,1.59627,1.59682,2340700001.0
2005-01-12 13:00:00,1.59705,1.59747,1.59129,1.59479,1683300005.0
2005-01-12 13:05:00,1.59527,1.59527,1.59329,1.59483,1286700001.0
2005-01-12 13:10:00,1.59493,1.59524,1.59461,1.59505,1566200004.0
2005-01-12 13:15:00,1.5951,1.59598,1.5942,1.59474,1308100005.0
2005-01-12 13:20:00,1.59472,1.59521,1.59384,1.59465,1036500004.0
2005-01-12 13:25:00,1.59481,1.59498,1.59263,1.59263,1780300003.0
2005-01-12 13:30:00,1.59368,1.59423,1.5926,1.59396,2037700006.0
2005-01-12 13:35:00,1.59408,1.59525,1.59408,1.59456,2099100004.0
2005-01-12 13:40:00,1.5944,1.59558,1.59433,1.59484,1330900005.0
2005-01-12 13:45:00,1.59504,1.59604,1.59504,1.59539,1770000001.0
2005-01-12 13:50:00,1.59564,1.59731,1.59545,1.59722,1795000002.0
2005-01-12 13:55:00,1.59716,1.59808,1.59653,1.59734,1723700005.0
2005-01-12 14:00:00,1.59747,1.59932,1.59723,1.59901,2007600006.0
2005-01-12 14:05:00,1.59926,1.60013,1.59855,1.59886,1614300004.0
2005-01-12 14:10:00,1.59919,1.59942,1.59842,1.59894,1017100003.0
2005-01-12 14:15:00,1.59933,1.60012,1.59868,1.59875,1985300005.0
2005-01-12 14:20:00,1.59875,1.59975,1.59832,1.59863,1904800002.0
2005-01-12 14:25:00,1.59902,1.59951,1.5986,1.59942,1771600006.0
2005-01-12 14:30:00,1.59976,1.59994,1.5992,1.59974,166100000.0
2005-01-12 14:35:00,1.59974,1.59988,1.59908,1.59971,156900000.0
2005-01-12 14:40:00,1.59954,1.59954,1.59826,1.5988,194000000.0
2005-01-12 14:45:00,1.59853,1.59915,1.59794,1.5989,265300000.0
2005-01-12 14:50:00,1.59883,1.60009,1.59858,1.59872,174200000.0
2005-01-12 14:55:00,1.59964,1.59979,1.59882,1.59944,198200000.0
2005-01-12 15:00:00,1.59973,1.60011,1.59911,1.59977,216100000.0
2005-01-12 15:05:00,1.59974,1.59986,1.59918,1.59933,164400000.0
2005-01-12 15:10:00,1.59888,1.5992,1.59816,1.59871,186000000.0
2005-01-12 15:15:00,1.59891,1.59923,1.598,1.59808,179200001.0
2005-01-12 15:20:00,1.5981,1.59822,1.59729,1.5973,161800000.0
2005-01-12 15:25:00,1.5975,1.59802,1.59681,1.5971,198900001.0
2005-01-12 15:30:00,1.59541,1.59922,1.5861,1.58896,231600001.0
2005-01-12 15:35:00,1.58992,1.59195,1.58783,1.59051,183400000.0
2005-01-12 15:40:00,1.59106,1.59106,1.58805,1.58899,168600000.0
2005-01-12 15:45:00,1.5894,1.58958,1.58813,1.58872,204000000.0
2005-01-12 15:50:00,1.58927,1.58978,1.5869,1.58719,188900000.0
2005-01-12 15:55:00,1.58729,1.59027,1.58719,1.58923,162600000.0
2005-01-12 16:00:00,1.59016,1.59069,1.58907,1.58912,160100000.0
2005-01-12 16:05:00,1.58958,1.59086,1.58876,1.5897,213900001.0
2005-01-12 16:10:00,1.58986,1.59077,1.58936,1.59077,175600000.0
2005-01-12 16:15:00,1.59044,1.5908,1.58874,1.58909,160400000.0
2005-01-12 16:20:00,1.58894,1.58983,1.58863,1.58893,198200001.0
2005-01-12 16:25:00,1.58926,1.58942,1.58837,1.58932,234000002.0
2005-01-12 16:30:00,1.58957,1.58957,1.5885,1.58883,208500000.0
2005-01-12 16:35:00,1.58912,1.58916,1.58816,1.5889,187300000.0
2005-01-12 16:40:00,1.58915,1.59049,1.58877,1.59049,204800001.0
2005-01-12 16:45:00,1.59091,1.59123,1.58902,1.58924,193400000.0
2005-01-12 16:50:00,1.58948,1.58952,1.58692,1.58754,214900000.0
2005-01-12 16:55:00,1.58795,1.58896,1.58528,1.58541,141400000.0
2005-01-12 17:00:00,1.58578,1.58771,1.58548,1.58678,243700003.0
2005-01-12 17:05:00,1.58664,1.58713,1.58574,1.58667,180000000.0
2005-01-12 17:10:00,1.58722,1.58808,1.5867,1.58688,179000000.0
2005-01-12 17:15:00,1.58712,1.58763,1.58652,1.58715,205000000.0
2005-01-12 17:20:00,1.58755,1.58826,1.58689,1.58786,237500002.0
2005-01-12 17:25:00,1.5877,1.58806,1.58658,1.5866,214000000.0
2005-01-12 17:30:00,1.5875,1.58871,1.5868,1.58811,199400000.0
2005-01-12 17:35:00,1.58776,1.58825,1.58703,1.58766,218400000.0
2005-01-12 17:40:00,1.58781,1.58877,1.58767,1.588,174300000.0
2005-01-12 17:45:00,1.58815,1.58948,1.58773,1.58937,173700000.0
2005-01-12 17:50:00,1.58972,1.59045,1.58878,1.5892,158100000.0
2005-01-12 17:55:00,1.58982,1.59007,1.58796,1.58796,193000000.0
2005-01-12 18:00:00,1.58842,1.58864,1.58726,1.58735,215300000.0
2005-01-12 18:05:00,1.58756,1.58789,1.5867,1.58776,169300000.0
2005-01-12 18:10:00,1.58792,1.58842,1.58713,1.58741,186100000.0
2005-01-12 18:15:00,1.58762,1.58834,1.58689,1.58799,212000000.0
2005-01-12 18:20:00,1.58809,1.58872,1.58692,1.58781,169700000.0
2005-01-12 18:25:00,1.58795,1.58831,1.58658,1.58766,230700000.0
2005-01-12 18:30:00,1.58782,1.5898,1.58764,1.58917,196500001.0
2005-01-12 18:35:00,1.58919,1.58945,1.58843,1.58927,168800000.0
2005-01-12 18:40:00,1.58975,1.58975,1.58906,1.58923,183900000.0
2005-01-12 18:45:00,1.58964,1.5902,1.58944,1.58989,171700000.0
2005-01-12 18:50:00,1.58984,1.5906,1.58934,1.5906,165200000.0
2005-01-12 18:55:00,1.59079,1.59158,1.59029,1.59061,175600000.0
2005-01-12 19:00:00,1.59103,1.59103,1.58908,1.58929,158500000.0
2005-01-12 19:05:00,1.5895,1.59043,1.58875,1.59014,218800002.0
2005-01-12 19:10:00,1.5907,1.59146,1.59018,1.59095,187800000.0
2005-01-12 19:15:00,1.59113,1.5922,1.59075,1.59173,191500000.0
2005-01-12 19:20:00,1.59171,1.59206,1.59129,1.59156,222900000.0
2005-01-12 19:25:00,1.59155,1.59177,1.59095,1.5914,201100000.0
2005-01-12 19:30:00,1.59155,1.59155,1.59016,1.59061,241800002.0
2005-01-12 19:35:00,1.59072,1.59094,1.58988,1.58992,202300002.0
2005-01-12 19:40:00,1.58997,1.59052,1.58976,1.59017,221400000.0
2005-01-12 19:45:00,1.59012,1.59029,1.58973,1.59011,218600001.0
2005-01-12 19:50:00,1.59027,1.59027,1.58926,1.58926,197600001.0
2005-01-12 19:55:00,1.58923,1.58998,1.58899,1.58952,168800000.0
2005-01-12 20:00:00,1.58949,1.59005,1.58926,1.58961,188300001.0
2005-01-12 20:05:00,1.5897,1.59023,1.58944,1.5897,154100000.0
2005-01-12 20:10:00,1.58949,1.59025,1.58944,1.5901,205100000.0
2005-01-12 20:15:00,1.59009,1.59053,1.58986,1.59008,216600000.0
2005-01-12 20:20:00,1.59039,1.59081,1.58996,1.59054,181000000.0
2005-01-12 20:25:00,1.59087,1.59087,1.58999,1.59064,230100001.0
2005-01-12 20:30:00,1.59073,1.59132,1.58995,1.59092,198300000.0
2005-01-12 20:35:00,1.59108,1.59122,1.59063,1.5907,233000000.0
2005-01-12 20:40:00,1.59085,1.59196,1.5908,1.59171,208600000.0
2005-01-12 20:45:00,1.59168,1.5919,1.59121,1.5919,197200000.0
2005-01-12 20:50:00,1.59184,1.59201,1.59146,1.59164,191800000.0
2005-01-12 20:55:00,1.5912,1.59223,1.5912,1.59198,186600000.0
2005-01-12 21:00:00,1.59184,1.59289,1.59159,1.59271,179800000.0
2005-01-12 21:05:00,1.5927,1.59301,1.59066,1.5921,189800000.0
2005-01-12 21:10:00,1.59214,1.59217,1.59115,1.59135,229000000.0
2005-01-12 21:15:00,1.59136,1.5916,1.59087,1.59122,168900000.0
2005-01-12 21:20:00,1.59118,1.59178,1.59089,1.59126,205200000.0
2005-01-12 21:25:00,1.59181,1.59214,1.59104,1.59129,175800000.0
2005-01-12 21:30:00,1.59135,1.5917,1.59094,1.59132,176400000.0
2005-01-12 21:35:00,1.59152,1.59236,1.59124,1.59179,153800000.0
2005-01-12 21:40:00,1.59183,1.59223,1.5911,1.5911,129000000.0
2005-01-12 21:45:00,1.59156,1.59217,1.59139,1.59181,177800001.0
2005-01-12 21:50:00,1.59169,1.59169,1.5911,1.59127,254000000.0
2005-01-12 21:55:00,1.59107,1.5914,1.59034,1.59123,210200000.0
2005-01-12 22:00:00,1.59121,1.59146,1.59065,1.59065,197800000.0
2005-01-12 22:05:00,1.59087,1.59115,1.59053,1.59088,161500000.0
2005-01-12 22:10:00,1.59127,1.59139,1.59079,1.59114,215600000.0
2005-01-12 22:15:00,1.59134,1.59204,1.59109,1.5919,168600001.0
2005-01-12 22:20:00,1.59202,1.59265,1.59147,1.5926,215500001.0
2005-01-12 22:25:00,1.59267,1.59267,1.59173,1.59192,183600001.0
2005-01-12 22:30:00,1.59205,1.59214,1.59114,1.59124,201300001.0
2005-01-12 22:35:00,1.59156,1.59169,1.59075,1.5914,207500000.0
2005-01-12 22:40:00,1.59157,1.59167,1.58397,1.58397,174000000.0
2005-01-12 22:45:00,1.5908,1.59123,1.59043,1.59083,173200000.0
2005-01-12 22:50:00,1.59101,1.59152,1.59077,1.59121,179500000.0
2005-01-12 22:55:00,1.59149,1.59151,1.59076,1.59121,184700000.0
2005-01-12 23:00:00,1.5912,1.5912,1.59051,1.59096,169400000.0
2005-01-12 23:05:00,1.5924,1.5924,1.59059,1.59095,200900000.0
2005-01-12 23:10:00,1.59084,1.59177,1.59055,1.59155,189400000.0
2005-01-12 23:15:00,1.59168,1.59199,1.59081,1.59141,239200001.0
2005-01-12 23:20:00,1.59199,1.59249,1.59128,1.59211,175500000.0
2005-01-12 23:25:00,1.59222,1.59267,1.59185,1.59202,177500000.0
2005-01-12 23:30:00,1.59197,1.59228,1.59126,1.59161,155000000.0
2005-01-12 23:35:00,1.59143,1.59209,1.5912,1.59199,197000001.0
2005-01-12 23:40:00,1.59221,1.59252,1.59089,1.59201,187800000.0
2005-01-12 23:45:00,1.59215,1.59307,1.59157,1.59275,225300001.0
2005-01-12 23:50:00,1.5928,1.59307,1.59053,1.59091,158100000.0
2005-01-12 23:55:00,1.59204,1.59269,1.59203,1.59248,173400000.0
2005-01-13 00:00:00,1.59253,1.59268,1.5918,1.5918,195200000.0
2005-01-13 00:05:00,1.5918,1.5919,1.5918,1.5918,174000000.0
2005-01-13 00:10:00,1.5918,1.59313,1.5918,1.59313,217500000.0
2005-01-13 00:15:00,1.59286,1.5929,1.59064,1.59064,147500000.0
2005-01-13 00:20:00,1.59097,1.59135,1.59044,1.59086,178600000.0
2005-01-13 00:25:00,1.5908,1.59101,1.58921,1.59039,183200000.0
2005-01-13 00:30:00,1.59092,1.59145,1.59067,1.59116,175900001.0
2005-01-13 00:35:00,1.59145,1.59145,1.58435,1.59064,176300000.0
2005-01-13 00:40:00,1.59127,1.59196,1.59067,1.591,167100000.0
2005-01-13 00:45:00,1.5911,1.59169,1.59081,1.59146,211600000.0
2005-01-13 00:50:00,1.59147,1.59167,1.59036,1.5915,147000000.0
2005-01-13 00:55:00,1.59162,1.59162,1.59065,1.59114,202100000.0
2005-01-13 01:00:00,1.59128,1.5919,1.5912,1.59164,202000000.0
2005-01-13 01:05:00,1.59164,1.5918,1.59133,1.59169,201400000.0
2005-01-13 01:10:00,1.59168,1.59203,1.59131,1.59191,156200001.0
2005-01-13 01:15:00,1.59196,1.59258,1.59164,1.59238,189200000.0
2005-01-13 01:20:00,1.5923,1.59259,1.59123,1.59202,162900000.0
2005-01-13 01:25:00,1.59177,1.59177,1.59113,1.59147,188200000.0
2005-01-13 01:30:00,1.5925,1.5927,1.59135,1.59207,151600001.0
2005-01-13 01:35:00,1.59185,1.5927,1.59178,1.59234,184900000.0
2005-01-13 01:40:00,1.59233,1.59257,1.5919,1.59232,172700001.0
2005-01-13 01:45:00,1.59246,1.59264,1.59199,1.59246,236300004.0
2005-01-13 01:50:00,1.59243,1.59276,1.59205,1.59253,167400000.0
2005-01-13 01:55:00,1.5925,1.5928,1.59204,1.59219,172700000.0
2005-01-13 02:00:00,1.59202,1.59246,1.59187,1.59222,405600001.0
2005-01-13 02:05:00,1.59213,1.59275,1.59134,1.59143,573400000.0
2005-01-13 02:10:00,1.5913,1.59224,1.59125,1.59201,510800002.0
2005-01-13 02:15:00,1.59181,1.5924,1.59158,1.59196,610700001.0
2005-01-13 02:20:00,1.5922,1.59236,1.59158,1.59187,185900000.0
2005-01-13 02:25:00,1.59181,1.59298,1.59142,1.59169,380400002.0
2005-01-13 02:30:00,1.59196,1.59234,1.5913,1.59204,424000000.0
2005-01-13 02:35:00,1.59213,1.59242,1.59161,1.59227,242300000.0
2005-01-13 02:40:00,1.59254,1.59266,1.5923,1.59248,245200001.0
2005-01-13 02:45:00,1.59222,1.59285,1.59161,1.5924,563300000.0
2005-01-13 02:50:00,1.59236,1.59372,1.59194,1.59288,284900000.0
2005-01-13 02:55:00,1.59311,1.5935,1.59251,1.59261,297600001.0
2005-01-13 03:00:00,1.59254,1.59264,1.59184,1.59212,352800000.0
2005-01-13 03:05:00,1.59258,1.59265,1.59146,1.59187,242900000.0
2005-01-13 03:10:00,1.59133,1.59221,1.59132,1.59155,215700001.0
2005-01-13 03:15:00,1.59144,1.59192,1.59122,1.59186,173100000.0
2005-01-13 03:20:00,1.59128,1.59198,1.59106,1.59162,267600000.0
2005-01-13 03:25:00,1.59206,1.59206,1.59121,1.59162,372800001.0
2005-01-13 03:30:00,1.59174,1.59196,1.59143,1.59165,220500000.0
2005-01-13 03:35:00,1.59189,1.59213,1.59158,1.59163,264900001.0
2005-01-13 03:40:00,1.59163,1.59229,1.59159,1.59229,302600001.0
2005-01-13 03:45:00,1.5919,1.59239,1.59142,1.59154,186800000.0
2005-01-13 03:50:00,1.59187,1.59187,1.59113,1.59148,305100000.0
2005-01-13 03:55:00,1.59188,1.59196,1.59118,1.59146,594400001.0
2005-01-13 04:00:00,1.59155,1.5919,1.59088,1.59091,494300000.0
2005-01-13 04:05:00,1.59038,1.5923,1.59032,1.59145,542800004.0
2005-01-13 04:10:00,1.59135,1.59168,1.59114,1.5914,413200001.0
2005-01-13 04:15:00,1.59173,1.59194,1.5912,1.59134,375900003.0
2005-01-13 04:20:00,1.59147,1.59198,1.59102,1.59102,448200000.0
2005-01-13 04:25:00,1.591,1.59203,1.59085,1.59176,499200001.0
2005-01-13 04:30:00,1.59137,1.5919,1.59132,1.59175,208000000.0
2005-01-13 04:35:00,1.59161,1.59202,1.59123,1.59134,480900001.0
2005-01-13 04:40:00,1.59123,1.59173,1.59077,1.5914,236500000.0
2005-01-13 04:45:00,1.59144,1.59144,1.59047,1.59052,277800001.0
2005-01-13 04:50:00,1.59139,1.59198,1.59097,1.59141,198500001.0
2005-01-13 04:55:00,1.59184,1.59226,1.59121,1.59136,254400000.0
2005-01-13 05:00:00,1.59169,1.59174,1.59113,1.59145,428400001.0
2005-01-13 05:05:00,1.59155,1.59213,1.59108,1.59111,1132400002.0
2005-01-13 05:10:00,1.59122,1.59206,1.59122,1.59182,888200002.0
2005-01-13 05:15:00,1.59188,1.59198,1.59111,1.59137,926900002.0
2005-01-13 05:20:00,1.59132,1.5916,1.5909,1.59132,1143900005.0
2005-01-13 05:25:00,1.59156,1.59224,1.59144,1.5917,1013800000.0
2005-01-13 05:30:00,1.59176,1.59197,1.59121,1.59154,815100002.0
2005-01-13 05:35:00,1.59177,1.5933,1.59153,1.5933,791900001.0
2005-01-13 05:40:00,1.59171,1.59225,1.59154,1.59157,766700002.0
2005-01-13 05:45:00,1.59248,1.5931,1.59199,1.592,1025600001.0
2005-01-13 05:50:00,1.59198,1.59326,1.59198,1.59319,893900003.0
2005-01-13 05:55:00,1.5931,1.59351,1.59207,1.59294,785300003.0
2005-01-13 06:00:00,1.59301,1.59304,1.59241,1.59265,829000002.0
2005-01-13 06:05:00,1.59275,1.5931,1.59225,1.59259,1965500004.0
2005-01-13 06:10:00,1.5927,1.59287,1.59206,1.5927,1661700003.0
2005-01-13 06:15:00,1.5927,1.59274,1.59196,1.59254,931400001.0
2005-01-13 06:20:00,1.5926,1.59307,1.59192,1.59291,1350900000.0
2005-01-13 06:25:00,1.59291,1.59329,1.59252,1.59329,1443200004.0
2005-01-13 06:30:00,1.59276,1.59333,1.59154,1.59267,1183300003.0
2005-01-13 06:35:00,1.59263,1.59304,1.5921,1.59274,490800001.0
2005-01-13 06:40:00,1.59278,1.59284,1.59165,1.59169,1188100003.0
2005-01-13 06:45:00,1.59215,1.5928,1.59186,1.59259,1001400003.0
2005-01-13 06:50:00,1.59279,1.59341,1.59261,1.59292,967300001.0
2005-01-13 06:55:00,1.59279,1.59309,1.59212,1.59254,922700001.0
2005-01-13 07:00:00,1.59293,1.59302,1.59249,1.59268,1307000004.0
2005-01-13 07:05:00,1.59302,1.59313,1.59273,1.59286,1022700002.0
2005-01-13 07:10:00,1.59295,1.59321,1.59238,1.59238,1869500007.0
2005-01-13 07:15:00,1.59249,1.59287,1.59214,1.59253,1444600004.0
2005-01-13 07:20:00,1.5927,1.5927,1.59167,1.59191,1791000003.0
2005-01-13 07:25:00,1.59186,1.59199,1.59128,1.59136,1257700002.0
2005-01-13 07:30:00,1.59145,1.59214,1.59145,1.59166,1928600004.0
2005-01-13 07:35:00,1.59178,1.59227,1.59178,1.5922,1341200001.0
2005-01-13 07:40:00,1.59215,1.59244,1.5909,1.59197,1850000006.0
2005-01-13 07:45:00,1.59218,1.59233,1.59175,1.59196,2960100008.0
2005-01-13 07:50:00,1.59195,1.59223,1.59149,1.59185,2524500003.0
2005-01-13 07:55:00,1.59186,1.59206,1.59158,1.59178,2862200005.0
2005-01-13 08:00:00,1.59188,1.59236,1.59175,1.59217,1944700005.0
2005-01-13 08:05:00,1.59211,1.59227,1.59153,1.59208,2434200006.0
2005-01-13 08:10:00,1.59202,1.59209,1.59125,1.59144,1630800004.0
2005-01-13 08:15:00,1.5913,1.59147,1.59073,1.5908,1276500001.0
2005-01-13 08:20:00,1.5909,1.59114,1.59031,1.59037,1906400005.0
2005-01-13 08:25:00,1.59059,1.591,1.5902,1.5907,2280600008.0
2005-01-13 08:30:00,1.59064,1.59118,1.59053,1.59094,1717100002.0
2005-01-13 08:35:00,1.59091,1.59137,1.59082,1.59118,2162500007.0
2005-01-13 08:40:00,1.59112,1.59155,1.5903,1.59079,2272600010.0
2005-01-13 08:45:00,1.59099,1.59219,1.59077,1.59154,2866200005.0
2005-01-13 08:50:00,1.59185,1.5921,1.59082,1.59115,2822200003.0
2005-01-13 08:55:00,1.59136,1.59176,1.59081,1.59081,2479400004.0
2005-01-13 09:00:00,1.59149,1.59149,1.59041,1.59112,2715200005.0
2005-01-13 09:05:00,1.59116,1.59139,1.58995,1.59102,2045900006.0
2005-01-13 09:10:00,1.59104,1.59179,1.59094,1.5913,2221600002.0
2005-01-13 09:15:00,1.59179,1.59197,1.59104,1.59154,2116700005.0
2005-01-13 09:20:00,1.59139,1.59188,1.59119,1.5916,1729600005.0
2005-01-13 09:25:00,1.5915,1.59228,1.59103,1.5919,2277100006.0
2005-01-13 09:30:00,1.59191,1.59258,1.59156,1.59258,2244100006.0
2005-01-13 09:35:00,1.59269,1.59335,1.5907,1.59154,1838600005.0
2005-01-13 09:40:00,1.59175,1.59196,1.59051,1.59055,2095400004.0
2005-01-13 09:45:00,1.59055,1.59217,1.59037,1.59145,2170700005.0
2005-01-13 09:50:00,1.5914,1.59192,1.59033,1.59062,2407400006.0
2005-01-13 09:55:00,1.59089,1.59119,1.5889,1.5889,3008000006.0
2005-01-13 10:00:00,1.58923,1.59007,1.588,1.58947,2412700011.0
2005-01-13 10:05:00,1.58913,1.58993,1.58844,1.58973,2459500000.0
2005-01-13 10:10:00,1.58944,1.59067,1.589,1.58937,2238900007.0
2005-01-13 10:15:00,1.58963,1.5903,1.58825,1.58987,1931500006.0
2005-01-13 10:20:00,1.5898,1.58999,1.58862,1.58925,2205100004.0
2005-01-13 10:25:00,1.5893,1.59026,1.58888,1.58985,2571300006.0
2005-01-13 10:30:00,1.58998,1.59031,1.58921,1.58975,2625000006.0
2005-01-13 10:35:00,1.59022,1.59063,1.5894,1.59036,2249000003.0
2005-01-13 10:40:00,1.5902,1.59056,1.58978,1.59037,2387700008.0
2005-01-13 10:45:00,1.59022,1.59079,1.58998,1.59026,2278400007.0
2005-01-13 10:50:00,1.58983,1.59022,1.58775,1.58873,2268600009.0
2005-01-13 10:55:00,1.58907,1.5901,1.58813,1.58987,2578000010.0
2005-01-13 11:00:00,1.58963,1.5898,1.58804,1.58886,2374100004.0
2005-01-13 11:05:00,1.58889,1.58942,1.5881,1.58906,2129400002.0
2005-01-13 11:10:00,1.58917,1.59004,1.58893,1.58997,2451900003.0
2005-01-13 11:15:00,1.59016,1.59056,1.58936,1.59029,2268900006.0
2005-01-13 11:20:00,1.59053,1.59074,1.59004,1.5902,2614800006.0
2005-01-13 11:25:00,1.59055,1.59055,1.58915,1.58938,2402000002.0
2005-01-13 11:30:00,1.58938,1.58987,1.58921,1.58938,2726300007.0
2005-01-13 11:35:00,1.58958,1.58995,1.58917,1.58968,2859300005.0
2005-01-13 11:40:00,1.58929,1.5904,1.58913,1.5894,3264100007.0
2005-01-13 11:45:00,1.58958,1.59023,1.58951,1.5897,2373400003.0
2005-01-13 11:50:00,1.58962,1.59015,1.58922,1.59003,1335600002.0
2005-01-13 11:55:00,1.59039,1.59051,1.58891,1.58891,2387700002.0
2005-01-13 12:00:00,1.58924,1.58937,1.58868,1.58896,2113600007.0
2005-01-13 12:05:00,1.58886,1.58977,1.58884,1.58937,2049600002.0
2005-01-13 12:10:00,1.58946,1.59007,1.58927,1.58956,1962000006.0
2005-01-13 12:15:00,1.58962,1.58996,1.58923,1.5898,1893000009.0
2005-01-13 12:20:00,1.58988,1.58988,1.58923,1.58928,2182500002.0
2005-01-13 12:25:00,1.58945,1.5899,1.58923,1.5895,2527800003.0
2005-01-13 12:30:00,1.58956,1.58997,1.58927,1.58968,2723000002.0
2005-01-13 12:35:00,1.58979,1.58981,1.58897,1.58922,2901100010.0
2005-01-13 12:40:00,1.58962,1.59024,1.5893,1.58978,2076200006.0
2005-01-13 12:45:00,1.58975,1.59072,1.58824,1.58855,2323300007.0
2005-01-13 12:50:00,1.58902,1.59011,1.58733,1.58968,1952100005.0
2005-01-13 12:55:00,1.58972,1.59024,1.58873,1.58966,2375300004.0
2005-01-13 13:00:00,1.58946,1.59083,1.58904,1.59,1608500005.0
2005-01-13 13:05:00,1.59029,1.59097,1.58983,1.58991,1370400006.0
2005-01-13 13:10:00,1.5901,1.59013,1.58905,1.58933,1694600006.0
2005-01-13 13:15:00,1.58949,1.59002,1.58883,1.58954,1188800001.0
2005-01-13 13:20:00,1.58952,1.58961,1.58876,1.58937,1049200000.0
2005-01-13 13:25:00,1.58918,1.59021,1.58878,1.58939,1760700003.0
2005-01-13 13:30:00,1.58979,1.59099,1.58979,1.59035,1929100004.0
2005-01-13 13:35:00,1.59048,1.59092,1.59027,1.59039,1964300002.0
2005-01-13 13:40:00,1.59043,1.59077,1.58919,1.59055,1220700005.0
2005-01-13 13:45:00,1.59075,1.59134,1.59031,1.5912,1948000003.0
2005-01-13 13:50:00,1.59123,1.59157,1.59093,1.59135,1797700001.0
2005-01-13 13:55:00,1.59123,1.59132,1.58962,1.59076,1740000002.0
2005-01-13 14:00:00,1.59047,1.59191,1.59004,1.59147,1872700002.0
2005-01-13 14:05:00,1.59132,1.59234,1.59116,1.59182,1596400006.0
2005-01-13 14:10:00,1.59211,1.59262,1.59192,1.5921,1106200001.0
2005-01-13 14:15:00,1.5923,1.59305,1.59157,1.59263,2112600008.0
2005-01-13 14:20:00,1.59309,1.59318,1.59137,1.59251,1761600002.0
2005-01-13 14:25:00,1.59256,1.59327,1.59217,1.59283,1669700004.0
2005-01-13 14:30:00,1.59232,1.59285,1.59217,1.59285,194900001.0
2005-01-13 14:35:00,1.59299,1.59317,1.59179,1.59252,188300001.0
2005-01-13 14:40:00,1.59258,1.59265,1.59125,1.59143,225100001.0
2005-01-13 14:45:00,1.59123,1.59148,1.59079,1.59098,200700000.0
2005-01-13 14:50:00,1.59088,1.5912,1.5901,1.5901,139600001.0
2005-01-13 14:55:00,1.5906,1.59156,1.58988,1.5912,202100001.0
2005-01-13 15:00:00,1.59132,1.59142,1.59074,1.59099,201500001.0
2005-01-13 15:05:00,1.59095,1.59123,1.59063,1.59096,218100000.0
2005-01-13 15:10:00,1.59092,1.59134,1.59057,1.59077,165400000.0
2005-01-13 15:15:00,1.5909,1.59163,1.59058,1.59101,207300001.0
2005-01-13 15:20:00,1.59097,1.59164,1.59077,1.59089,175800001.0
2005-01-13 15:25:00,1.59079,1.59151,1.59015,1.59058,203200000.0
2005-01-13 15:30:00,1.59005,1.59189,1.58904,1.5912,165400000.0
2005-01-13 15:35:00,1.59092,1.59237,1.59085,1.59201,206900001.0
2005-01-13 15:40:00,1.59218,1.5925,1.59143,1.5921,179000000.0
2005-01-13 15:45:00,1.59253,1.59433,1.59209,1.59391,263100000.0
2005-01-13 15:50:00,1.59409,1.59475,1.59363,1.5937,194100001.0
2005-01-13 15:55:00,1.59418,1.59472,1.59329,1.59351,181000000.0
2005-01-13 16:00:00,1.59403,1.59406,1.59248,1.59253,175300000.0
2005-01-13 16:05:00,1.59254,1.59292,1.59121,1.5913,205700000.0
2005-01-13 16:10:00,1.59157,1.59278,1.59111,1.59278,195100001.0
2005-01-13 16:15:00,1.59227,1.59237,1.59036,1.59047,182600000.0
2005-01-13 16:20:00,1.5905,1.5909,1.58936,1.58939,200800000.0
2005-01-13 16:25:00,1.58996,1.59044,1.58921,1.58924,212000000.0
2005-01-13 16:30:00,1.58939,1.58952,1.58819,1.5884,270900000.0
2005-01-13 16:35:00,1.5886,1.58927,1.58845,1.58857,154400000.0
2005-01-13 16:40:00,1.58817,1.58889,1.58782,1.5883,209800001.0
2005-01-13 16:45:00,1.58813,1.58839,1.58726,1.58733,240800000.0
2005-01-13 16:50:00,1.58759,1.58759,1.58644,1.58681,237500000.0
2005-01-13 16:55:00,1.58734,1.58734,1.58502,1.58633,170500001.0
2005-01-13 17:00:00,1.58644,1.5869,1.58601,1.58601,193200000.0
2005-01-13 17:05:00,1.5861,1.58664,1.58589,1.58604,185500000.0
2005-01-13 17:10:00,1.58592,1.58627,1.58526,1.58533,186500001.0
2005-01-13 17:15:00,1.58588,1.58621,1.5849,1.58576,214100001.0
2005-01-13 17:20:00,1.58572,1.58738,1.58565,1.58698,219700001.0
2005-01-13 17:25:00,1.5877,1.5886,1.58717,1.58717,216500001.0
2005-01-13 17:30:00,1.58715,1.5876,1.5867,1.58724,196900000.0
2005-01-13 17:35:00,1.58777,1.58834,1.58734,1.58812,183900000.0
2005-01-13 17:40:00,1.5881,1.58878,1.58766,1.58861,202600000.0
2005-01-13 17:45:00,1.58901,1.58956,1.58765,1.58808,226200000.0
2005-01-13 17:50:00,1.5881,1.58875,1.58746,1.58783,149200000.0
2005-01-13 17:55:00,1.58802,1.58802,1.58556,1.58561,237300000.0
2005-01-13 18:00:00,1.58597,1.58659,1.5855,1.58552,202600001.0
2005-01-13 18:05:00,1.58568,1.5862,1.58517,1.58593,243800001.0
2005-01-13 18:10:00,1.5859,1.58649,1.58515,1.58602,176000000.0
2005-01-13 18:15:00,1.58623,1.5869,1.58615,1.58663,172200000.0
2005-01-13 18:20:00,1.58668,1.58668,1.58587,1.58587,198900000.0
2005-01-13 18:25:00,1.58641,1.58684,1.58611,1.58643,154200000.0
2005-01-13 18:30:00,1.58646,1.58649,1.58446,1.585,191800002.0
2005-01-13 18:35:00,1.58525,1.58606,1.58497,1.58544,173400001.0
2005-01-13 18:40:00,1.58539,1.5854,1.58395,1.58395,173100000.0
2005-01-13 18:45:00,1.584,1.58472,1.58379,1.58452,165600000.0
2005-01-13 18:50:00,1.58484,1.58542,1.58444,1.58542,226300000.0
2005-01-13 18:55:00,1.58508,1.58519,1.58399,1.58436,168900001.0
2005-01-13 19:00:00,1.58472,1.58558,1.584,1.58541,238600000.0
2005-01-13 19:05:00,1.58532,1.58559,1.58518,1.58536,234300003.0
2005-01-13 19:10:00,1.58582,1.58663,1.58541,1.58663,222000001.0
2005-01-13 19:15:00,1.58661,1.58717,1.58534,1.58564,187700000.0
2005-01-13 19:20:00,1.58576,1.58576,1.58497,1.58533,215700000.0
2005-01-13 19:25:00,1.58549,1.58662,1.58512,1.58615,189600000.0
2005-01-13 19:30:00,1.58597,1.58609,1.58498,1.58587,191000000.0
2005-01-13 19:35:00,1.58576,1.58584,1.58474,1.58513,137600000.0
2005-01-13 19:40:00,1.5849,1.58547,1.58479,1.58536,236100002.0
2005-01-13 19:45:00,1.58509,1.588,1.58441,1.588,193800000.0
2005-01-13 19:50:00,1.58524,1.58603,1.58496,1.58558,223300001.0
2005-01-13 19:55:00,1.58568,1.58625,1.58564,1.58605,160700000.0
2005-01-13 20:00:00,1.58604,1.58662,1.58535,1.5856,201200000.0
2005-01-13 20:05:00,1.58561,1.58569,1.58454,1.58511,170900000.0
2005-01-13 20:10:00,1.58467,1.58521,1.58438,1.5848,211900001.0
2005-01-13 20:15:00,1.5849,1.58535,1.5845,1.58514,214800001.0
2005-01-13 20:20:00,1.58508,1.58508,1.58449,1.58463,168400001.0
2005-01-13 20:25:00,1.58492,1.58582,1.58454,1.58532,213300002.0
2005-01-13 20:30:00,1.58536,1.58627,1.58492,1.58614,218400002.0
2005-01-13 20:35:00,1.5864,1.58714,1.5863,1.58681,248300001.0
2005-01-13 20:40:00,1.58698,1.58755,1.58686,1.58751,201700000.0
2005-01-13 20:45:00,1.58749,1.58772,1.58709,1.5875,216200002.0
2005-01-13 20:50:00,1.58753,1.58773,1.58697,1.58711,224300000.0
2005-01-13 20:55:00,1.58692,1.58693,1.58641,1.58641,214100000.0
2005-01-13 21:00:00,1.58656,1.58729,1.5862,1.58707,212300002.0
2005-01-13 21:05:00,1.58683,1.58742,1.58683,1.58723,183900000.0
2005-01-13 21:10:00,1.58738,1.58767,1.5869,1.58729,180800001.0
2005-01-13 21:15:00,1.58729,1.58768,1.58667,1.58732,198900000.0
2005-01-13 21:20:00,1.5874,1.5877,1.58678,1.58699,205300000.0
2005-01-13 21:25:00,1.58724,1.58741,1.58673,1.58674,177400000.0
2005-01-13 21:30:00,1.58652,1.58699,1.58635,1.58677,183500000.0
2005-01-13 21:35:00,1.58679,1.58702,1.58617,1.58646,174400000.0
2005-01-13 21:40:00,1.58641,1.58672,1.58545,1.58577,160500000.0
2005-01-13 21:45:00,1.58581,1.586,1.58544,1.58569,168800000.0
2005-01-13 21:50:00,1.58583,1.58637,1.58573,1.58631,274600000.0
2005-01-13 21:55:00,1.58614,1.58661,1.58587,1.58649,186300001.0
2005-01-13 22:00:00,1.58685,1.58723,1.58628,1.58689,195700002.0
2005-01-13 22:05:00,1.58712,1.58741,1.58665,1.58695,190100001.0
2005-01-13 22:10:00,1.58697,1.58722,1.58661,1.58661,207500000.0
2005-01-13 22:15:00,1.58677,1.58777,1.58657,1.58711,177700000.0
2005-01-13 22:20:00,1.58723,1.5881,1.58694,1.5881,194600000.0
2005-01-13 22:25:00,1.58724,1.58733,1.58689,1.58705,187800001.0
2005-01-13 22:30:00,1.587,1.58729,1.58652,1.58679,183700000.0
2005-01-13 22:35:00,1.58686,1.58711,1.58622,1.58687,182400001.0
2005-01-13 22:40:00,1.58692,1.5871,1.58654,1.58699,179000001.0
2005-01-13 22:45:00,1.58698,1.58762,1.58677,1.58733,154300000.0
2005-01-13 22:50:00,1.58765,1.58895,1.58753,1.58848,169900000.0
2005-01-13 22:55:00,1.58888,1.58888,1.58788,1.58839,191600000.0
2005-01-13 23:00:00,1.58849,1.58867,1.58791,1.588,250700001.0
2005-01-13 23:05:00,1.58789,1.5889,1.5877,1.58828,185500000.0
2005-01-13 23:10:00,1.58824,1.58866,1.58779,1.58801,213800000.0
2005-01-13 23:15:00,1.58802,1.5889,1.58748,1.58816,251300000.0
2005-01-13 23:20:00,1.58853,1.58853,1.58751,1.58758,187500000.0
2005-01-13 23:25:00,1.58768,1.58836,1.58756,1.58813,204200001.0
2005-01-13 23:30:00,1.58801,1.58851,1.5874,1.58774,190600000.0
2005-01-13 23:35:00,1.58819,1.58834,1.58721,1.58758,161600001.0
2005-01-13 23:40:00,1.58777,1.58777,1.58673,1.5875,205100001.0
2005-01-13 23:45:00,1.58739,1.58851,1.58704,1.58789,210600001.0
2005-01-13 23:50:00,1.58801,1.58832,1.58757,1.58757,180100000.0
2005-01-13 23:55:00,1.5882,1.58919,1.58801,1.58868,223400000.0
2005-01-14 00:00:00,1.58906,1.58919,1.5881,1.5881,173800000.0
2005-01-14 00:05:00,1.5883,1.5889,1.588,1.5887,164000000.0
2005-01-14 00:10:00,1.5885,1.5888,1.5884,1.5888,131200000.0
2005-01-14 00:15:00,1.58885,1.58909,1.588,1.588,152200000.0
2005-01-14 00:20:00,1.58911,1.58965,1.58874,1.58965,179700000.0
2005-01-14 00:25:00,1.58937,1.58949,1.58877,1.58911,169200000.0
2005-01-14 00:30:00,1.58893,1.58972,1.58872,1.58875,162600000.0
2005-01-14 00:35:00,1.58908,1.58935,1.58866,1.58901,185000000.0
2005-01-14 00:40:00,1.58892,1.58927,1.5876,1.5876,228500001.0
2005-01-14 00:45:00,1.58924,1.58925,1.58858,1.58885,231400000.0
2005-01-14 00:50:00,1.5889,1.58904,1.58802,1.58864,182500001.0
2005-01-14 00:55:00,1.58885,1.58885,1.58767,1.58843,200200000.0
2005-01-14 01:00:00,1.58867,1.58881,1.58789,1.58789,234500000.0
2005-01-14 01:05:00,1.58808,1.58887,1.58781,1.58875,208800000.0
2005-01-14 01:10:00,1.5883,1.58851,1.58779,1.58836,164200000.0
2005-01-14 01:15:00,1.58839,1.58841,1.58759,1.58764,176400001.0
2005-01-14 01:20:00,1.58784,1.5886,1.58725,1.58808,194400001.0
2005-01-14 01:25:00,1.58791,1.5883,1.58764,1.58826,227800003.0
2005-01-14 01:30:00,1.5883,1.58832,1.58785,1.5881,201500000.0
2005-01-14 01:35:00,1.58771,1.58771,1.58691,1.58734,240600000.0
2005-01-14 01:40:00,1.58714,1.5875,1.58684,1.58746,152600000.0
2005-01-14 01:45:00,1.58737,1.58775,1.58704,1.58748,143300000.0
2005-01-14 01:50:00,1.5893,1.5893,1.58733,1.58743,154300000.0
2005-01-14 01:55:00,1.58739,1.58782,1.58733,1.58782,199600000.0
2005-01-14 02:00:00,1.58757,1.589,1.58733,1.589,341300001.0
2005-01-14 02:05:00,1.5877,1.58808,1.58741,1.58781,670600001.0
2005-01-14 02:10:00,1.58739,1.58804,1.58735,1.58784,464600000.0
2005-01-14 02:15:00,1.58773,1.58838,1.58751,1.58796,574300000.0
2005-01-14 02:20:00,1.58804,1.58831,1.58772,1.58823,223000000.0
2005-01-14 02:25:00,1.58805,1.58819,1.58726,1.58786,350300000.0
2005-01-14 02:30:00,1.58808,1.58808,1.58762,1.58789,403500001.0
2005-01-14 02:35:00,1.58836,1.58846,1.5879,1.58815,310300000.0
2005-01-14 02:40:00,1.58825,1.58834,1.58776,1.58823,158800000.0
2005-01-14 02:45:00,1.5876,1.58885,1.5876,1.58831,646600003.0
2005-01-14 02:50:00,1.58828,1.58881,1.58812,1.58858,301900001.0
2005-01-14 02:55:00,1.58877,1.58893,1.58839,1.58861,258300000.0
2005-01-14 03:00:00,1.58845,1.58889,1.58824,1.58834,349500000.0
2005-01-14 03:05:00,1.58833,1.5887,1.58773,1.58826,315900002.0
2005-01-14 03:10:00,1.58807,1.58836,1.58754,1.58825,218600000.0
2005-01-14 03:15:00,1.58797,1.58891,1.58797,1.58863,192000000.0
2005-01-14 03:20:00,1.58822,1.58893,1.58816,1.58851,300800001.0
2005-01-14 03:25:00,1.58903,1.58903,1.58814,1.58874,350100000.0
2005-01-14 03:30:00,1.58883,1.58913,1.58806,1.58819,186600000.0
2005-01-14 03:35:00,1.58864,1.58945,1.58834,1.58871,254900001.0
2005-01-14 03:40:00,1.5889,1.58928,1.5874,1.5874,340500001.0
2005-01-14 03:45:00,1.58775,1.58839,1.58731,1.58784,199600000.0
2005-01-14 03:50:00,1.58851,1.58889,1.58485,1.58711,323300001.0
2005-01-14 03:55:00,1.58824,1.58862,1.58749,1.58833,628900001.0
2005-01-14 04:00:00,1.58834,1.58838,1.5868,1.58721,526300000.0
2005-01-14 04:05:00,1.58721,1.58901,1.58652,1.58826,562200001.0
2005-01-14 04:10:00,1.58802,1.58851,1.5871,1.58788,379000002.0
2005-01-14 04:15:00,1.58816,1.58876,1.58679,1.58762,391600000.0
2005-01-14 04:20:00,1.58758,1.58958,1.58583,1.58845,486300001.0
2005-01-14 04:25:00,1.58855,1.58901,1.58776,1.58901,569000002.0
2005-01-14 04:30:00,1.58862,1.58929,1.5882,1.58838,226300000.0
2005-01-14 04:35:00,1.58845,1.58874,1.58762,1.5879,490300001.0
2005-01-14 04:40:00,1.58809,1.5882,1.58502,1.58579,253400000.0
2005-01-14 04:45:00,1.58583,1.58607,1.58307,1.58421,267100000.0
2005-01-14 04:50:00,1.585,1.58712,1.58408,1.58626,189500000.0
2005-01-14 04:55:00,1.58702,1.58702,1.58568,1.58608,312800002.0
2005-01-14 05:00:00,1.58636,1.58739,1.58603,1.58675,483500000.0
2005-01-14 05:05:00,1.58699,1.58763,1.5862,1.58686,1148300001.0
2005-01-14 05:10:00,1.58674,1.58709,1.58578,1.58641,919100004.0
2005-01-14 05:15:00,1.58685,1.5873,1.58636,1.58661,986800003.0
2005-01-14 05:20:00,1.58666,1.58756,1.58579,1.58579,1140100001.0
2005-01-14 05:25:00,1.58659,1.58676,1.58527,1.58542,1111900004.0
2005-01-14 05:30:00,1.58585,1.58654,1.58438,1.58536,790000001.0
2005-01-14 05:35:00,1.58561,1.58623,1.58436,1.58551,765400002.0
2005-01-14 05:40:00,1.58544,1.58612,1.58465,1.58526,747000000.0
2005-01-14 05:45:00,1.58539,1.58599,1.58491,1.58576,1006700003.0
2005-01-14 05:50:00,1.5857,1.58619,1.58526,1.58599,944600000.0
2005-01-14 05:55:00,1.58603,1.58634,1.58578,1.58619,726700001.0
2005-01-14 06:00:00,1.58639,1.58666,1.58586,1.58607,876100000.0
2005-01-14 06:05:00,1.58628,1.58718,1.58606,1.58606,1744100004.0
2005-01-14 06:10:00,1.58631,1.58694,1.58618,1.58656,1737600005.0
2005-01-14 06:15:00,1.58658,1.58678,1.5859,1.58601,898800001.0
2005-01-14 06:20:00,1.58603,1.58655,1.58575,1.58602,1519600002.0
2005-01-14 06:25:00,1.58621,1.58648,1.58596,1.5862,1172300003.0
2005-01-14 06:30:00,1.58565,1.58589,1.58319,1.58433,1132700003.0
2005-01-14 06:35:00,1.58354,1.58647,1.58271,1.58506,625100000.0
2005-01-14 06:40:00,1.58565,1.58626,1.58399,1.58563,1087500001.0
2005-01-14 06:45:00,1.58578,1.58721,1.58578,1.58656,1004400002.0
2005-01-14 06:50:00,1.58669,1.58688,1.58544,1.58544,948000001.0
2005-01-14 06:55:00,1.58555,1.58735,1.58555,1.58681,1051600001.0
2005-01-14 07:00:00,1.58704,1.58704,1.58479,1.58581,1259200000.0
2005-01-14 07:05:00,1.58593,1.5863,1.58328,1.58601,979100000.0
2005-01-14 07:10:00,1.58621,1.58622,1.58525,1.58583,1888700003.0
2005-01-14 07:15:00,1.58603,1.58617,1.58502,1.58591,1441000004.0
2005-01-14 07:20:00,1.58592,1.58654,1.58529,1.58582,1724500002.0
2005-01-14 07:25:00,1.58611,1.58683,1.58454,1.5856,1250900003.0
2005-01-14 07:30:00,1.58432,1.5865,1.58432,1.58635,1952800003.0
2005-01-14 07:35:00,1.58629,1.58645,1.58517,1.58607,1301200003.0
2005-01-14 07:40:00,1.58608,1.58659,1.58593,1.58617,1858100004.0
2005-01-14 07:45:00,1.58638,1.58638,1.58493,1.58545,2770900005.0
2005-01-14 07:50:00,1.58614,1.58652,1.58484,1.58519,2534600007.0
2005-01-14 07:55:00,1.58521,1.58569,1.58324,1.5848,2820400008.0
2005-01-14 08:00:00,1.58485,1.58514,1.5836,1.58384,1980500003.0
2005-01-14 08:05:00,1.58394,1.58584,1.58308,1.58485,2336300005.0
2005-01-14 08:10:00,1.58592,1.58649,1.58497,1.58649,1567300001.0
2005-01-14 08:15:00,1.58682,1.58704,1.58475,1.58617,1372500002.0
2005-01-14 08:20:00,1.58609,1.58647,1.58526,1.5858,1884600007.0
2005-01-14 08:25:00,1.58624,1.5873,1.58574,1.58638,2334500007.0
2005-01-14 08:30:00,1.58634,1.58779,1.58594,1.58648,1889400003.0
2005-01-14 08:35:00,1.58741,1.58871,1.58723,1.58816,2132000004.0
2005-01-14 08:40:00,1.58826,1.58893,1.58609,1.58659,1985000000.0
2005-01-14 08:45:00,1.58709,1.58798,1.58681,1.58739,2743500003.0
2005-01-14 08:50:00,1.58786,1.58891,1.5874,1.58816,2888600003.0
2005-01-14 08:55:00,1.58842,1.58928,1.5842,1.58774,2554700009.0
2005-01-14 09:00:00,1.5883,1.58903,1.58752,1.58855,2756100004.0
2005-01-14 09:05:00,1.58839,1.58897,1.58801,1.58889,2062900005.0
2005-01-14 09:10:00,1.58873,1.58997,1.58621,1.5897,2144300002.0
2005-01-14 09:15:00,1.58958,1.5898,1.58869,1.58925,2265500003.0
2005-01-14 09:20:00,1.5895,1.5896,1.58683,1.58683,1754700002.0
2005-01-14 09:25:00,1.58712,1.58817,1.58673,1.58788,2291500006.0
2005-01-14 09:30:00,1.58776,1.58842,1.58699,1.58775,2173000003.0
2005-01-14 09:35:00,1.58779,1.58838,1.58742,1.58824,1990400005.0
2005-01-14 09:40:00,1.58859,1.58866,1.5848,1.5848,2113900009.0
2005-01-14 09:45:00,1.58494,1.58741,1.58493,1.58715,2295800008.0
2005-01-14 09:50:00,1.58695,1.58824,1.58639,1.58769,2411100010.0
2005-01-14 09:55:00,1.58797,1.58936,1.58784,1.58863,2967000004.0
2005-01-14 10:00:00,1.58872,1.58971,1.58848,1.58961,2398700005.0
2005-01-14 10:05:00,1.58938,1.58955,1.58784,1.58865,2440200002.0
2005-01-14 10:10:00,1.58865,1.58942,1.5885,1.58882,2273600010.0
2005-01-14 10:15:00,1.58882,1.58897,1.58801,1.58846,1887000002.0
2005-01-14 10:20:00,1.58838,1.5884,1.58767,1.58822,2293400010.0
2005-01-14 10:25:00,1.58812,1.58837,1.58646,1.58664,2491300004.0
2005-01-14 10:30:00,1.58715,1.58753,1.58508,1.5862,2627500011.0
2005-01-14 10:35:00,1.58528,1.5859,1.58398,1.5859,2408000003.0
2005-01-14 10:40:00,1.58616,1.58713,1.58605,1.58665,2428700007.0
2005-01-14 10:45:00,1.58668,1.58716,1.58556,1.58713,2102500004.0
2005-01-14 10:50:00,1.58724,1.58751,1.58583,1.58668,2095600001.0
2005-01-14 10:55:00,1.5868,1.58682,1.58429,1.58429,2543700010.0
2005-01-14 11:00:00,1.58618,1.58618,1.58422,1.5855,2415500005.0
2005-01-14 11:05:00,1.58566,1.58615,1.58495,1.5853,2237400010.0
2005-01-14 11:10:00,1.58527,1.58653,1.585,1.58608,2432900002.0
2005-01-14 11:15:00,1.58616,1.58704,1.58541,1.58654,2292500005.0
2005-01-14 11:20:00,1.58677,1.58907,1.58653,1.58877,2802300010.0
2005-01-14 11:25:00,1.58933,1.58939,1.588,1.58851,2363100007.0
2005-01-14 11:30:00,1.58851,1.58865,1.58747,1.58765,2501500008.0
2005-01-14 11:35:00,1.58799,1.58845,1.58773,1.58776,2709400006.0
2005-01-14 11:40:00,1.5879,1.58822,1.587,1.58802,3156100004.0
2005-01-14 11:45:00,1.58806,1.59021,1.58787,1.58899,2660200006.0
2005-01-14 11:50:00,1.58952,1.58952,1.58718,1.58765,1269700001.0
2005-01-14 11:55:00,1.58779,1.58812,1.58271,1.58801,2312100002.0
2005-01-14 12:00:00,1.58845,1.58909,1.58812,1.58851,2040300003.0
2005-01-14 12:05:00,1.5884,1.58924,1.58458,1.58877,1879100002.0
2005-01-14 12:10:00,1.58887,1.5893,1.58476,1.58686,2044800007.0
2005-01-14 12:15:00,1.58812,1.58903,1.58675,1.58839,1723800003.0
2005-01-14 12:20:00,1.58849,1.58897,1.58803,1.5881,2215300008.0
2005-01-14 12:25:00,1.58821,1.58853,1.5809,1.58573,2680600005.0
2005-01-14 12:30:00,1.58604,1.58696,1.58537,1.58643,2534200004.0
2005-01-14 12:35:00,1.58678,1.58713,1.58616,1.58623,2737100011.0
2005-01-14 12:40:00,1.58676,1.58745,1.58607,1.58617,2038100004.0
2005-01-14 12:45:00,1.58646,1.58719,1.58619,1.58639,2212400005.0
2005-01-14 12:50:00,1.58628,1.58668,1.58433,1.58456,1954800003.0
2005-01-14 12:55:00,1.58465,1.58567,1.58422,1.58531,2522600008.0
2005-01-14 13:00:00,1.58529,1.58551,1.58378,1.58424,1690400005.0
2005-01-14 13:05:00,1.58403,1.5843,1.58358,1.58389,1381700002.0
2005-01-14 13:10:00,1.5844,1.58488,1.58367,1.5838,1519700001.0
2005-01-14 13:15:00,1.58423,1.58473,1.58403,1.58473,1225400002.0
2005-01-14 13:20:00,1.58498,1.585,1.58413,1.58472,1088700004.0
2005-01-14 13:25:00,1.58452,1.58473,1.58418,1.58464,1796500002.0
2005-01-14 13:30:00,1.58469,1.58541,1.58452,1.58487,1978200003.0
2005-01-14 13:35:00,1.58509,1.58569,1.58469,1.58554,2032200004.0
2005-01-14 13:40:00,1.58526,1.58554,1.58469,1.58485,1207700003.0
2005-01-14 13:45:00,1.58529,1.58627,1.58505,1.58578,1829400003.0
2005-01-14 13:50:00,1.58577,1.58609,1.58535,1.58609,1947200006.0
2005-01-14 13:55:00,1.58594,1.58677,1.58594,1.5866,1783900005.0
2005-01-14 14:00:00,1.58691,1.58742,1.58656,1.58685,1978500006.0
2005-01-14 14:05:00,1.587,1.58712,1.5862,1.5864,1712700006.0
2005-01-14 14:10:00,1.58684,1.58687,1.58552,1.58562,959000001.0
2005-01-14 14:15:00,1.58609,1.58694,1.58456,1.58577,1949800002.0
2005-01-14 14:20:00,1.5857,1.58693,1.58501,1.58653,1906300004.0
2005-01-14 14:25:00,1.58667,1.58693,1.58526,1.58529,1535600002.0
2005-01-14 14:30:00,1.58579,1.58695,1.58542,1.58663,238500001.0
2005-01-14 14:35:00,1.58708,1.58795,1.58628,1.58708,165000000.0
2005-01-14 14:40:00,1.58801,1.58816,1.58691,1.58701,216800000.0
2005-01-14 14:45:00,1.58698,1.5874,1.58664,1.58664,214200001.0
2005-01-14 14:50:00,1.5867,1.58713,1.58621,1.58661,200900000.0
2005-01-14 14:55:00,1.58688,1.58724,1.58586,1.58604,177400000.0
2005-01-14 15:00:00,1.58601,1.58624,1.58496,1.58532,216800000.0
2005-01-14 15:05:00,1.58538,1.58538,1.58443,1.58489,204200000.0
2005-01-14 15:10:00,1.5849,1.58535,1.58465,1.58484,165700000.0
2005-01-14 15:15:00,1.58483,1.58534,1.58429,1.58429,249700000.0
2005-01-14 15:20:00,1.58437,1.58495,1.58276,1.58342,170700000.0
2005-01-14 15:25:00,1.58377,1.58487,1.58299,1.5842,140200000.0
2005-01-14 15:30:00,1.58393,1.58542,1.58346,1.58382,221200000.0
2005-01-14 15:35:00,1.58439,1.58524,1.58334,1.58441,181900000.0
2005-01-14 15:40:00,1.58465,1.58631,1.58447,1.58531,183800000.0
2005-01-14 15:45:00,1.58548,1.5866,1.58524,1.58583,197700000.0
2005-01-14 15:50:00,1.58607,1.58799,1.58554,1.58736,186200001.0
2005-01-14 15:55:00,1.58868,1.58936,1.58739,1.58767,154200000.0
2005-01-14 16:00:00,1.58812,1.58815,1.58707,1.58734,182900000.0
2005-01-14 16:05:00,1.58753,1.58866,1.58726,1.58861,205300001.0
2005-01-14 16:10:00,1.58904,1.58918,1.58791,1.58844,198100001.0
2005-01-14 16:15:00,1.58791,1.59141,1.58767,1.59086,188100000.0
2005-01-14 16:20:00,1.59088,1.59189,1.59071,1.59133,214100001.0
2005-01-14 16:25:00,1.59147,1.59297,1.59069,1.59268,157000000.0
2005-01-14 16:30:00,1.59284,1.59586,1.59246,1.59495,250200001.0
2005-01-14 16:35:00,1.59576,1.59606,1.59448,1.59456,201800001.0
2005-01-14 16:40:00,1.59453,1.59467,1.59312,1.59354,218300000.0
2005-01-14 16:45:00,1.59335,1.59418,1.5908,1.59146,201000000.0
2005-01-14 16:50:00,1.59144,1.59181,1.59011,1.59074,261400001.0
2005-01-14 16:55:00,1.59091,1.59091,1.5895,1.59006,159900001.0
2005-01-14 17:00:00,1.58961,1.59076,1.58929,1.58953,230500000.0
2005-01-14 17:05:00,1.58933,1.59013,1.58869,1.58869,182800000.0
2005-01-14 17:10:00,1.58889,1.58963,1.58828,1.58893,254700001.0
2005-01-14 17:15:00,1.58987,1.59064,1.58862,1.59011,224900000.0
2005-01-14 17:20:00,1.59035,1.59099,1.58941,1.58949,195400000.0
2005-01-14 17:25:00,1.58982,1.59046,1.58949,1.5902,192400000.0
2005-01-14 17:30:00,1.59011,1.59017,1.58943,1.58978,192400000.0
2005-01-14 17:35:00,1.58977,1.59069,1.58917,1.58977,210900000.0
2005-01-14 17:40:00,1.5896,1.5897,1.58848,1.58848,206800000.0
2005-01-14 17:45:00,1.58877,1.58906,1.58813,1.58854,176600000.0
2005-01-14 17:50:00,1.58923,1.59061,1.5889,1.59033,188700000.0
2005-01-14 17:55:00,1.59046,1.59218,1.5896,1.59198,217000000.0
2005-01-14 18:00:00,1.59295,1.59331,1.59205,1.59247,241600000.0
2005-01-14 18:05:00,1.59238,1.59304,1.59131,1.59224,231200000.0
2005-01-14 18:10:00,1.59192,1.59242,1.59128,1.59177,165300000.0
2005-01-14 18:15:00,1.59179,1.59255,1.5911,1.59152,192800001.0
2005-01-14 18:20:00,1.59288,1.59375,1.59177,1.59313,189600000.0
2005-01-14 18:25:00,1.59322,1.59416,1.59303,1.59377,185900000.0
2005-01-14 18:30:00,1.59406,1.59501,1.59376,1.59418,190500000.0
2005-01-14 18:35:00,1.59456,1.59483,1.59343,1.59345,211500001.0
2005-01-14 18:40:00,1.59408,1.59566,1.59347,1.59511,167800000.0
2005-01-14 18:45:00,1.59537,1.5964,1.59514,1.5955,171600000.0
2005-01-14 18:50:00,1.59585,1.59813,1.59574,1.59807,206000001.0
2005-01-14 18:55:00,1.59801,1.59893,1.59745,1.59827,145100000.0
2005-01-14 19:00:00,1.59856,1.59978,1.59808,1.59851,216500001.0
2005-01-14 19:05:00,1.59862,1.59862,1.59591,1.59739,193400001.0
2005-01-14 19:10:00,1.5978,1.5978,1.59586,1.5973,233500003.0
2005-01-14 19:15:00,1.5975,1.59768,1.5967,1.59703,213400000.0
2005-01-14 19:20:00,1.59712,1.59712,1.59416,1.59484,212200000.0
2005-01-14 19:25:00,1.59479,1.59608,1.59433,1.59598,170000000.0
2005-01-14 19:30:00,1.59615,1.59673,1.59585,1.59585,180900000.0
2005-01-14 19:35:00,1.59627,1.5969,1.59525,1.59565,195100001.0
2005-01-14 19:40:00,1.59567,1.59592,1.59481,1.59511,208500000.0
2005-01-14 19:45:00,1.59524,1.5961,1.59474,1.59564,204700001.0
2005-01-14 19:50:00,1.5961,1.59758,1.59574,1.59694,202900000.0
2005-01-14 19:55:00,1.59727,1.59811,1.59671,1.5969,172800000.0
2005-01-14 20:00:00,1.59753,1.59789,1.59621,1.5964,199300000.0
2005-01-14 20:05:00,1.59647,1.59647,1.59436,1.59542,131400000.0
2005-01-14 20:10:00,1.5953,1.59561,1.59418,1.59471,197600001.0
2005-01-14 20:15:00,1.59473,1.59473,1.59254,1.59314,204500000.0
2005-01-14 20:20:00,1.59376,1.59415,1.5931,1.59373,198000000.0
2005-01-14 20:25:00,1.59422,1.59449,1.5934,1.59393,186200000.0
2005-01-14 20:30:00,1.59401,1.59405,1.59312,1.5937,229700000.0
2005-01-14 20:35:00,1.59393,1.59454,1.59372,1.59416,219900000.0
2005-01-14 20:40:00,1.59423,1.59513,1.59423,1.59503,200300000.0
2005-01-14 20:45:00,1.59475,1.59535,1.59382,1.59455,256000002.0
2005-01-14 20:50:00,1.59433,1.59452,1.59387,1.59425,179900000.0
2005-01-14 20:55:00,1.59449,1.59503,1.59427,1.59466,177200000.0
2005-01-14 21:00:00,1.59457,1.59488,1.59419,1.59472,214100001.0
2005-01-14 21:05:00,1.5937,1.59494,1.5937,1.59468,190100002.0
2005-01-14 21:10:00,1.59498,1.59577,1.5949,1.5955,286900000.0
2005-01-14 21:15:00,1.59501,1.59536,1.59365,1.59389,186400001.0
2005-01-14 21:20:00,1.59381,1.59461,1.59272,1.59272,233300001.0
2005-01-14 21:25:00,1.59263,1.59337,1.59215,1.59268,186500000.0
2005-01-14 21:30:00,1.59298,1.59316,1.59256,1.59268,190100001.0
2005-01-14 21:35:00,1.59259,1.59333,1.59228,1.59261,177600000.0
2005-01-14 21:40:00,1.59255,1.59335,1.59243,1.59297,186700001.0
2005-01-14 21:45:00,1.59307,1.5934,1.5919,1.59201,175600001.0
2005-01-14 21:50:00,1.59222,1.5924,1.59148,1.5924,244700001.0
2005-01-14 21:55:00,1.59229,1.5928,1.59157,1.59226,218100001.0
2005-01-14 22:00:00,1.59275,1.59353,1.59246,1.59325,202100002.0
2005-01-14 22:05:00,1.59333,1.5938,1.59304,1.59325,193500000.0
2005-01-14 22:10:00,1.59344,1.59456,1.59262,1.59267,264100003.0
2005-01-14 22:15:00,1.59284,1.59366,1.59268,1.59324,206300001.0
2005-01-14 22:20:00,1.59326,1.59398,1.59257,1.5937,260800000.0
2005-01-14 22:25:00,1.59324,1.59399,1.5931,1.59353,168400001.0
2005-01-14 22:30:00,1.59343,1.59355,1.59275,1.59305,198800000.0
2005-01-14 22:35:00,1.59311,1.59324,1.59258,1.59299,206200000.0
2005-01-14 22:40:00,1.59304,1.59312,1.59269,1.59302,196900001.0
2005-01-14 22:45:00,1.59306,1.59342,1.59264,1.59299,190900001.0
2005-01-14 22:50:00,1.59307,1.59326,1.59153,1.59153,170800001.0
2005-01-14 22:55:00,1.59141,1.59223,1.59133,1.59199,190700002.0
2005-01-14 23:00:00,1.59204,1.59237,1.5916,1.59234,201800001.0
2005-01-14 23:05:00,1.59235,1.59235,1.59085,1.59148,171200000.0
2005-01-14 23:10:00,1.59141,1.59246,1.5914,1.59201,222600000.0
2005-01-14 23:15:00,1.59214,1.59254,1.59165,1.59202,199000000.0
2005-01-14 23:20:00,1.5921,1.59266,1.59175,1.59223,190300000.0
2005-01-14 23:25:00,1.59222,1.59284,1.59204,1.59242,200800000.0
2005-01-14 23:30:00,1.59248,1.59313,1.59151,1.5929,194600000.0
2005-01-14 23:35:00,1.59332,1.59335,1.59304,1.59304,61600000.0
2005-01-17 00:00:00,1.59304,1.59304,1.59221,1.59261,150400000.0
2005-01-17 00:05:00,1.59272,1.5949,1.59267,1.5947,145800000.0
2005-01-17 00:10:00,1.5946,1.5948,1.5944,1.5946,60400000.0
2005-01-17 00:15:00,1.5945,1.5958,1.5944,1.5951,120800000.0
2005-01-17 00:20:00,1.595,1.5952,1.5946,1.5951,120800000.0
2005-01-17 00:25:00,1.595,1.5952,1.5948,1.5951,90600000.0
2005-01-17 00:30:00,1.595,1.5955,1.5946,1.5952,90600000.0
2005-01-17 00:35:00,1.5954,1.5957,1.5953,1.5954,90600000.0
2005-01-17 00:40:00,1.5955,1.5956,1.5951,1.5952,151000000.0
2005-01-17 00:45:00,1.5951,1.5955,1.59195,1.5953,157000000.0
2005-01-17 00:50:00,1.5951,1.5952,1.5948,1.595,96600000.0
2005-01-17 00:55:00,1.5948,1.5951,1.5939,1.5943,241500000.0
2005-01-17 01:00:00,1.59201,1.59502,1.59201,1.59479,204900001.0
2005-01-17 01:05:00,1.59373,1.59472,1.59373,1.59434,200500000.0
2005-01-17 01:10:00,1.59428,1.5949,1.59386,1.5947,187100000.0
2005-01-17 01:15:00,1.59423,1.59482,1.59398,1.5946,159500000.0
2005-01-17 01:20:00,1.59466,1.59469,1.59412,1.5946,184500000.0
2005-01-17 01:25:00,1.59455,1.59473,1.59424,1.59456,168600000.0
2005-01-17 01:30:00,1.59472,1.59505,1.59416,1.59486,187400001.0
2005-01-17 01:35:00,1.59475,1.5953,1.59449,1.5951,146300000.0
2005-01-17 01:40:00,1.59488,1.5954,1.59448,1.5952,242100001.0
2005-01-17 01:45:00,1.59493,1.5956,1.59435,1.59479,167400000.0
2005-01-17 01:50:00,1.59475,1.5957,1.5943,1.59446,159000000.0
2005-01-17 01:55:00,1.59437,1.59469,1.59372,1.59401,193000001.0
2005-01-17 02:00:00,1.5956,1.5962,1.59348,1.59424,343600001.0
2005-01-17 02:05:00,1.59417,1.59442,1.59375,1.59412,592400001.0
2005-01-17 02:10:00,1.59377,1.59423,1.59371,1.59416,429300000.0
2005-01-17 02:15:00,1.59405,1.59493,1.59377,1.59465,614700002.0
2005-01-17 02:20:00,1.5949,1.59544,1.59424,1.59428,195400001.0
2005-01-17 02:25:00,1.59443,1.59507,1.59426,1.59494,367400001.0
2005-01-17 02:30:00,1.59514,1.59521,1.59451,1.59482,442300000.0
2005-01-17 02:35:00,1.59492,1.59536,1.59431,1.59452,296000000.0
2005-01-17 02:40:00,1.59461,1.59514,1.59407,1.59514,205300000.0
2005-01-17 02:45:00,1.59462,1.59514,1.59436,1.59473,545400001.0
2005-01-17 02:50:00,1.59499,1.59533,1.59469,1.59488,302300000.0
2005-01-17 02:55:00,1.59521,1.59548,1.59479,1.5951,293600000.0
2005-01-17 03:00:00,1.5951,1.59539,1.59444,1.59466,364800002.0
2005-01-17 03:05:00,1.59476,1.59533,1.59472,1.59527,301700003.0
2005-01-17 03:10:00,1.59497,1.59569,1.59492,1.59517,184900000.0
2005-01-17 03:15:00,1.59488,1.59519,1.59449,1.59497,156300000.0
2005-01-17 03:20:00,1.59461,1.59508,1.59458,1.59495,282800002.0
2005-01-17 03:25:00,1.59537,1.59537,1.59353,1.59353,373000000.0
2005-01-17 03:30:00,1.59365,1.5944,1.59341,1.59374,218500001.0
2005-01-17 03:35:00,1.59378,1.59487,1.59352,1.5943,259000000.0
2005-01-17 03:40:00,1.59427,1.59482,1.59425,1.5948,306900000.0
2005-01-17 03:45:00,1.59463,1.59476,1.59359,1.5942,205100000.0
2005-01-17 03:50:00,1.59458,1.5946,1.59371,1.59411,292000001.0
2005-01-17 03:55:00,1.59444,1.59444,1.59361,1.59421,624000000.0
2005-01-17 04:00:00,1.59444,1.59469,1.59404,1.59405,467600000.0
2005-01-17 04:05:00,1.5948,1.5948,1.59419,1.59467,435800000.0
2005-01-17 04:10:00,1.59455,1.5948,1.59424,1.59447,353100000.0
2005-01-17 04:15:00,1.59448,1.59519,1.59445,1.59519,417200002.0
2005-01-17 04:20:00,1.59486,1.59539,1.59472,1.59497,431200001.0
2005-01-17 04:25:00,1.59499,1.59584,1.59497,1.59541,522800001.0
2005-01-17 04:30:00,1.59495,1.59523,1.59427,1.59432,218800000.0
2005-01-17 04:35:00,1.59421,1.59468,1.5939,1.59422,482000003.0
2005-01-17 04:40:00,1.59423,1.59471,1.59416,1.5947,267700001.0
2005-01-17 04:45:00,1.59467,1.59467,1.59376,1.59412,295300000.0
2005-01-17 04:50:00,1.5946,1.59506,1.59417,1.59417,222800000.0
2005-01-17 04:55:00,1.59449,1.5946,1.59355,1.59371,283500001.0
2005-01-17 05:00:00,1.59422,1.59441,1.59403,1.59412,510400004.0
2005-01-17 05:05:00,1.59414,1.5949,1.59404,1.5949,1107800001.0
2005-01-17 05:10:00,1.59412,1.59435,1.59397,1.59426,921400003.0
2005-01-17 05:15:00,1.59443,1.59461,1.59418,1.59429,900500000.0
2005-01-17 05:20:00,1.59431,1.59454,1.59416,1.59441,1107100001.0
2005-01-17 05:25:00,1.5946,1.59499,1.59438,1.59473,923500003.0
2005-01-17 05:30:00,1.5949,1.59517,1.59468,1.59468,841200001.0
2005-01-17 05:35:00,1.59488,1.59495,1.59461,1.59467,790800003.0
2005-01-17 05:40:00,1.5952,1.5953,1.5945,1.59461,537400002.0
2005-01-17 05:45:00,1.59476,1.59497,1.59435,1.59437,1133900003.0
2005-01-17 05:50:00,1.59437,1.59483,1.59435,1.59475,886200001.0
2005-01-17 05:55:00,1.59477,1.59488,1.59445,1.59445,757900001.0
2005-01-17 06:00:00,1.59448,1.59477,1.59442,1.59468,598400004.0
2005-01-17 06:05:00,1.59463,1.59471,1.59405,1.59435,2197900011.0
2005-01-17 06:10:00,1.5944,1.59452,1.59413,1.59424,1760800000.0
2005-01-17 06:15:00,1.59423,1.5948,1.59413,1.59438,1060500000.0
2005-01-17 06:20:00,1.59443,1.59464,1.59427,1.59446,1173000002.0
2005-01-17 06:25:00,1.59434,1.59445,1.59415,1.5943,1397300006.0
2005-01-17 06:30:00,1.59438,1.5949,1.59417,1.59425,759600001.0
2005-01-17 06:35:00,1.59407,1.59441,1.59406,1.59419,584600002.0
2005-01-17 06:40:00,1.59411,1.5947,1.59404,1.59409,760200000.0
2005-01-17 06:45:00,1.59414,1.5946,1.59387,1.5946,829800000.0
2005-01-17 06:50:00,1.59395,1.59428,1.59374,1.59397,929500000.0
2005-01-17 06:55:00,1.59397,1.5947,1.59377,1.59377,1036500004.0
2005-01-17 07:00:00,1.59378,1.5946,1.59351,1.5937,1093000005.0
2005-01-17 07:05:00,1.59383,1.59421,1.59373,1.59405,1042900002.0
2005-01-17 07:10:00,1.59413,1.59413,1.5934,1.59366,1924600006.0
2005-01-17 07:15:00,1.59425,1.59475,1.59393,1.59441,1410700002.0
2005-01-17 07:20:00,1.59437,1.59451,1.59404,1.59438,1748200003.0
2005-01-17 07:25:00,1.59441,1.59483,1.59426,1.59455,1213500002.0
2005-01-17 07:30:00,1.5946,1.59474,1.59433,1.59444,1997900005.0
2005-01-17 07:35:00,1.59441,1.59478,1.59416,1.59436,1353300002.0
2005-01-17 07:40:00,1.59425,1.59458,1.59414,1.59432,1883500002.0
2005-01-17 07:45:00,1.59434,1.59455,1.59403,1.5945,2957000006.0
2005-01-17 07:50:00,1.59442,1.59507,1.59401,1.59461,2660800005.0
2005-01-17 07:55:00,1.59461,1.59461,1.59373,1.5939,2833700007.0
2005-01-17 08:00:00,1.59418,1.59453,1.59401,1.59439,2017200005.0
2005-01-17 08:05:00,1.59444,1.59463,1.59372,1.59372,2322600004.0
2005-01-17 08:10:00,1.59398,1.59408,1.59335,1.59363,1691400003.0
2005-01-17 08:15:00,1.59354,1.59379,1.59329,1.59335,1374500006.0
2005-01-17 08:20:00,1.5936,1.59368,1.59312,1.59333,1890300003.0
2005-01-17 08:25:00,1.59337,1.59417,1.59309,1.59402,2306100004.0
2005-01-17 08:30:00,1.59399,1.59428,1.59346,1.59351,1886100012.0
2005-01-17 08:35:00,1.59355,1.59398,1.59337,1.59352,2056100005.0
2005-01-17 08:40:00,1.59354,1.59384,1.59321,1.5935,2011000001.0
2005-01-17 08:45:00,1.59353,1.59436,1.59333,1.59415,2617600003.0
2005-01-17 08:50:00,1.59441,1.59441,1.59356,1.59359,2980200007.0
2005-01-17 08:55:00,1.59377,1.59411,1.59349,1.59372,2488700006.0
2005-01-17 09:00:00,1.59367,1.5938,1.59252,1.59325,2843800005.0
2005-01-17 09:05:00,1.59341,1.59354,1.59279,1.59338,1988900003.0
2005-01-17 09:10:00,1.59329,1.59345,1.59301,1.59329,2314600006.0
2005-01-17 09:15:00,1.59329,1.59442,1.59326,1.59409,2133700005.0
2005-01-17 09:20:00,1.59417,1.59445,1.59347,1.59396,1639600005.0
2005-01-17 09:25:00,1.59392,1.59431,1.59376,1.59385,2176200006.0
2005-01-17 09:30:00,1.59384,1.59412,1.59341,1.5936,2176300002.0
2005-01-17 09:35:00,1.59346,1.59391,1.59297,1.59297,1905400004.0
2005-01-17 09:40:00,1.59327,1.5934,1.59272,1.59275,2229300008.0
2005-01-17 09:45:00,1.59346,1.59371,1.5925,1.59345,2200400006.0
2005-01-17 09:50:00,1.5936,1.5941,1.59304,1.59388,2169800004.0
2005-01-17 09:55:00,1.59388,1.5941,1.59342,1.59345,2942300007.0
2005-01-17 10:00:00,1.59373,1.59399,1.59297,1.59304,2449500005.0
2005-01-17 10:05:00,1.59293,1.59345,1.59272,1.59323,2481800004.0
2005-01-17 10:10:00,1.59378,1.59414,1.59304,1.59341,2241500007.0
2005-01-17 10:15:00,1.59385,1.59385,1.59274,1.59304,1886900004.0
2005-01-17 10:20:00,1.59298,1.59367,1.59284,1.59291,2210000008.0
2005-01-17 10:25:00,1.59311,1.59355,1.59242,1.5926,2627300010.0
2005-01-17 10:30:00,1.59256,1.59314,1.59195,1.59215,2494500008.0
2005-01-17 10:35:00,1.5924,1.5932,1.5924,1.59274,2559300004.0
2005-01-17 10:40:00,1.59252,1.59273,1.59212,1.59231,2325700003.0
2005-01-17 10:45:00,1.59226,1.59252,1.59198,1.59224,2103900004.0
2005-01-17 10:50:00,1.59221,1.5928,1.59198,1.59239,2214400002.0
2005-01-17 10:55:00,1.59237,1.59278,1.59219,1.59243,2670500006.0
2005-01-17 11:00:00,1.59255,1.59271,1.59204,1.59234,2375900003.0
2005-01-17 11:05:00,1.59254,1.59291,1.59224,1.59237,2139600003.0
2005-01-17 11:10:00,1.59247,1.59266,1.59143,1.59201,2453500003.0
2005-01-17 11:15:00,1.59203,1.59308,1.59149,1.59195,2188300005.0
2005-01-17 11:20:00,1.59203,1.59234,1.5912,1.5912,2755600008.0
2005-01-17 11:25:00,1.59145,1.59161,1.59052,1.59109,2501200003.0
2005-01-17 11:30:00,1.59099,1.59151,1.59018,1.59026,2626100002.0
2005-01-17 11:35:00,1.59066,1.59084,1.58971,1.58987,2897800003.0
2005-01-17 11:40:00,1.58985,1.591,1.58853,1.58981,3090700009.0
2005-01-17 11:45:00,1.59005,1.59031,1.58927,1.58977,2517100002.0
2005-01-17 11:50:00,1.58996,1.59059,1.58959,1.58959,1408100003.0
2005-01-17 11:55:00,1.58982,1.58982,1.5883,1.5883,2288400006.0
2005-01-17 12:00:00,1.58882,1.58894,1.58777,1.58777,2049900003.0
2005-01-17 12:05:00,1.58769,1.58814,1.58746,1.58794,2060500007.0
2005-01-17 12:10:00,1.58784,1.58867,1.58755,1.58859,1952500001.0
2005-01-17 12:15:00,1.58864,1.58917,1.58804,1.58827,1723300007.0
2005-01-17 12:20:00,1.58829,1.58853,1.5877,1.58786,2190800006.0
2005-01-17 12:25:00,1.58796,1.58869,1.58779,1.58814,2702900009.0
2005-01-17 12:30:00,1.58855,1.58856,1.58774,1.58774,2819100008.0
2005-01-17 12:35:00,1.58803,1.58872,1.58723,1.58778,2681600009.0
2005-01-17 12:40:00,1.58843,1.5888,1.5877,1.58839,1952100004.0
2005-01-17 12:45:00,1.5884,1.58897,1.58816,1.58843,2280000003.0
2005-01-17 12:50:00,1.58826,1.58848,1.58776,1.5879,2017700005.0
2005-01-17 12:55:00,1.5887,1.58929,1.58775,1.58864,2311300002.0
2005-01-17 13:00:00,1.58889,1.58918,1.58807,1.58894,1745400008.0
2005-01-17 13:05:00,1.58889,1.58918,1.58766,1.58865,1352500005.0
2005-01-17 13:10:00,1.58917,1.59002,1.5888,1.58917,1604400004.0
2005-01-17 13:15:00,1.58936,1.58936,1.58845,1.58886,1200800001.0
2005-01-17 13:20:00,1.5886,1.58877,1.58805,1.58805,1032900001.0
2005-01-17 13:25:00,1.58798,1.58875,1.58795,1.58855,1790000002.0
2005-01-17 13:30:00,1.58857,1.58958,1.58848,1.58876,1951600003.0
2005-01-17 13:35:00,1.58888,1.58943,1.58824,1.58873,2107800007.0
2005-01-17 13:40:00,1.58844,1.5888,1.58795,1.58824,1206800000.0
2005-01-17 13:45:00,1.58827,1.58917,1.58809,1.58847,1806600005.0
2005-01-17 13:50:00,1.58912,1.5895,1.58851,1.5887,1869000002.0
2005-01-17 13:55:00,1.58868,1.5891,1.58837,1.58837,1813800007.0
2005-01-17 14:00:00,1.58863,1.58947,1.58845,1.58928,1793500003.0
2005-01-17 14:05:00,1.58929,1.58935,1.58871,1.58889,1572200002.0
2005-01-17 14:10:00,1.58908,1.58943,1.58889,1.5891,984300001.0
2005-01-17 14:15:00,1.58936,1.58936,1.58726,1.58789,2030200002.0
2005-01-17 14:20:00,1.58788,1.58856,1.58749,1.58814,1851300004.0
2005-01-17 14:25:00,1.58812,1.5885,1.5873,1.58784,1686500008.0
2005-01-17 14:30:00,1.5881,1.5881,1.58641,1.58733,199100001.0
2005-01-17 14:35:00,1.58772,1.58784,1.58654,1.58776,210900000.0
2005-01-17 14:40:00,1.58781,1.58815,1.58737,1.58764,193300000.0
2005-01-17 14:45:00,1.58756,1.58799,1.58687,1.58706,237800001.0
2005-01-17 14:50:00,1.58687,1.58762,1.58684,1.5872,178800000.0
2005-01-17 14:55:00,1.5875,1.58779,1.58707,1.58727,186200000.0
2005-01-17 15:00:00,1.58733,1.5879,1.58708,1.58781,181300000.0
2005-01-17 15:05:00,1.58792,1.58816,1.58741,1.58768,221100000.0
2005-01-17 15:10:00,1.58757,1.58795,1.58739,1.58763,177800000.0
2005-01-17 15:15:00,1.58761,1.58889,1.58706,1.58859,195000000.0
2005-01-17 15:20:00,1.58866,1.58884,1.58808,1.58816,176700000.0
2005-01-17 15:25:00,1.58808,1.58858,1.58785,1.58796,176700000.0
2005-01-17 15:30:00,1.58808,1.58864,1.58784,1.58846,171400000.0
2005-01-17 15:35:00,1.58839,1.58899,1.58835,1.58889,201200001.0
2005-01-17 15:40:00,1.5889,1.58914,1.5885,1.58914,196100001.0
2005-01-17 15:45:00,1.58914,1.58974,1.58914,1.58926,188600000.0
2005-01-17 15:50:00,1.58909,1.58941,1.58867,1.58888,169400000.0
2005-01-17 15:55:00,1.58917,1.58998,1.58878,1.58966,162600000.0
2005-01-17 16:00:00,1.58994,1.58998,1.58884,1.58897,164600001.0
2005-01-17 16:05:00,1.58904,1.58994,1.58892,1.58917,204700001.0
2005-01-17 16:10:00,1.58947,1.59093,1.5881,1.59093,206800000.0
2005-01-17 16:15:00,1.59092,1.59127,1.59066,1.59096,161500000.0
2005-01-17 16:20:00,1.59062,1.59094,1.59035,1.59048,241200000.0
2005-01-17 16:25:00,1.59098,1.59237,1.59041,1.59179,195300000.0
2005-01-17 16:30:00,1.59174,1.59241,1.5916,1.59212,196700000.0
2005-01-17 16:35:00,1.5922,1.59245,1.59162,1.59245,207500001.0
2005-01-17 16:40:00,1.59246,1.59272,1.59196,1.59223,189600000.0
2005-01-17 16:45:00,1.59199,1.5925,1.59133,1.59163,218900000.0
2005-01-17 16:50:00,1.59198,1.59203,1.59128,1.59178,194800000.0
2005-01-17 16:55:00,1.59215,1.59217,1.59101,1.59133,149000000.0
2005-01-17 17:00:00,1.59097,1.59123,1.58907,1.58907,195100001.0
2005-01-17 17:05:00,1.58868,1.58979,1.58831,1.58977,193000001.0
2005-01-17 17:10:00,1.58976,1.58988,1.58922,1.58934,187600002.0
2005-01-17 17:15:00,1.58967,1.59006,1.58902,1.59006,205300000.0
2005-01-17 17:20:00,1.58961,1.59028,1.58939,1.58981,151800000.0
2005-01-17 17:25:00,1.58941,1.58979,1.5881,1.58843,215300000.0
2005-01-17 17:30:00,1.58851,1.5895,1.58836,1.58913,209500000.0
2005-01-17 17:35:00,1.58913,1.58956,1.58848,1.58937,205100001.0
2005-01-17 17:40:00,1.58909,1.59016,1.58898,1.58936,210700001.0
2005-01-17 17:45:00,1.58915,1.58993,1.58826,1.58881,266800001.0
2005-01-17 17:50:00,1.58898,1.5895,1.58872,1.58924,157900000.0
2005-01-17 17:55:00,1.58937,1.58965,1.58784,1.58784,221300000.0
2005-01-17 18:00:00,1.58893,1.58893,1.58766,1.58802,206000000.0
2005-01-17 18:05:00,1.58835,1.58857,1.58806,1.58831,227500000.0
2005-01-17 18:10:00,1.58839,1.589,1.58804,1.58867,206600001.0
2005-01-17 18:15:00,1.5883,1.58873,1.58814,1.58842,193600001.0
2005-01-17 18:20:00,1.58845,1.58883,1.58837,1.58857,206100001.0
2005-01-17 18:25:00,1.5887,1.58894,1.58837,1.58861,193700003.0
2005-01-17 18:30:00,1.58859,1.58887,1.58812,1.5885,154500000.0
2005-01-17 18:35:00,1.58845,1.58894,1.58774,1.58869,193700000.0
2005-01-17 18:40:00,1.58872,1.5891,1.5881,1.58834,154700000.0
2005-01-17 18:45:00,1.58836,1.58935,1.58804,1.58886,183000001.0
2005-01-17 18:50:00,1.5889,1.58978,1.58853,1.58891,175900000.0
2005-01-17 18:55:00,1.58866,1.59025,1.58866,1.58998,168200000.0
2005-01-17 19:00:00,1.59005,1.59025,1.58952,1.5899,187100000.0
2005-01-17 19:05:00,1.59012,1.59055,1.58977,1.58977,189500000.0
2005-01-17 19:10:00,1.58971,1.59,1.58897,1.58969,229300002.0
2005-01-17 19:15:00,1.58981,1.58981,1.58897,1.5897,142400000.0
2005-01-17 19:20:00,1.58968,1.58974,1.58809,1.58933,229200000.0
2005-01-17 19:25:00,1.58954,1.5907,1.58888,1.58922,208800001.0
2005-01-17 19:30:00,1.58931,1.58982,1.58834,1.58944,223600000.0
2005-01-17 19:35:00,1.58975,1.58996,1.58931,1.58958,226500000.0
2005-01-17 19:40:00,1.58948,1.58968,1.58923,1.58968,210700000.0
2005-01-17 19:45:00,1.58981,1.58998,1.58943,1.58953,211300000.0
2005-01-17 19:50:00,1.58994,1.59008,1.5896,1.58998,192700001.0
2005-01-17 19:55:00,1.59002,1.59079,1.58993,1.59061,123700000.0
2005-01-17 20:00:00,1.59084,1.59084,1.58951,1.58967,204500000.0
2005-01-17 20:05:00,1.58966,1.59045,1.58966,1.59018,189100001.0
2005-01-17 20:10:00,1.58995,1.59036,1.58932,1.59015,197600000.0
2005-01-17 20:15:00,1.59035,1.59072,1.59001,1.59044,183600000.0
2005-01-17 20:20:00,1.5905,1.5905,1.58999,1.59009,213900000.0
2005-01-17 20:25:00,1.59034,1.59037,1.58944,1.58993,208300000.0
2005-01-17 20:30:00,1.59005,1.59026,1.58976,1.5902,194600000.0
2005-01-17 20:35:00,1.59017,1.59024,1.58974,1.58975,226500001.0
2005-01-17 20:40:00,1.58984,1.5904,1.58974,1.59007,195500000.0
2005-01-17 20:45:00,1.58979,1.59027,1.58979,1.59026,204900002.0
2005-01-17 20:50:00,1.59008,1.59011,1.5894,1.58968,158500000.0
2005-01-17 20:55:00,1.5901,1.59109,1.58982,1.59089,159300000.0
2005-01-17 21:00:00,1.59057,1.59069,1.58993,1.59047,175600000.0
2005-01-17 21:05:00,1.59024,1.59068,1.59003,1.5903,182900001.0
2005-01-17 21:10:00,1.59039,1.59079,1.59025,1.59032,219700001.0
2005-01-17 21:15:00,1.59026,1.59103,1.59004,1.59047,186700001.0
2005-01-17 21:20:00,1.59048,1.59177,1.59041,1.59151,224500001.0
2005-01-17 21:25:00,1.59155,1.59159,1.5898,1.59145,161700000.0
2005-01-17 21:30:00,1.59147,1.59162,1.59009,1.59009,179100001.0
2005-01-17 21:35:00,1.59004,1.59093,1.59,1.5904,178300000.0
2005-01-17 21:40:00,1.5897,1.59069,1.5892,1.5892,230100001.0
2005-01-17 21:45:00,1.59006,1.59033,1.5893,1.59006,214800001.0
2005-01-17 21:50:00,1.59006,1.59015,1.58926,1.58958,190900000.0
2005-01-17 21:55:00,1.58977,1.59003,1.58948,1.58955,234500002.0
2005-01-17 22:00:00,1.58964,1.58986,1.58951,1.5897,217600001.0
2005-01-17 22:05:00,1.5898,1.58995,1.5893,1.58958,146800000.0
2005-01-17 22:10:00,1.58954,1.5901,1.58904,1.58904,179500000.0
2005-01-17 22:15:00,1.58898,1.5902,1.58879,1.58898,163300000.0
2005-01-17 22:20:00,1.589,1.58926,1.58863,1.58906,188900000.0
2005-01-17 22:25:00,1.58896,1.58929,1.58864,1.58914,163600000.0
2005-01-17 22:30:00,1.5899,1.5899,1.58853,1.58917,255900000.0
2005-01-17 22:35:00,1.58934,1.58969,1.58924,1.58954,124600000.0
2005-01-17 22:40:00,1.58918,1.5894,1.5875,1.58879,182100000.0
2005-01-17 22:45:00,1.58868,1.58901,1.58804,1.58819,152400000.0
2005-01-17 22:50:00,1.58819,1.58843,1.58769,1.58826,156400000.0
2005-01-17 22:55:00,1.58843,1.5892,1.58832,1.58886,192500000.0
2005-01-17 23:00:00,1.58883,1.58939,1.58872,1.58936,172400000.0
2005-01-17 23:05:00,1.58928,1.5894,1.58893,1.5891,213800002.0
2005-01-17 23:10:00,1.58907,1.58972,1.58868,1.58958,205400000.0
2005-01-17 23:15:00,1.58957,1.59021,1.58904,1.58998,195700000.0
2005-01-17 23:20:00,1.59006,1.5906,1.58932,1.58977,164700001.0
2005-01-17 23:25:00,1.5899,1.59015,1.58826,1.58833,151600000.0
2005-01-17 23:30:00,1.58823,1.58966,1.58823,1.5891,195700000.0
2005-01-17 23:35:00,1.58927,1.58935,1.58912,1.58916,177000000.0
2005-01-17 23:40:00,1.58943,1.58987,1.58848,1.58957,183300000.0
2005-01-17 23:45:00,1.5911,1.5911,1.5887,1.58905,236300002.0
2005-01-17 23:50:00,1.58901,1.58967,1.5885,1.58897,184900000.0
2005-01-17 23:55:00,1.58958,1.58999,1.58934,1.58988,207500000.0
2005-01-18 00:00:00,1.58988,1.58988,1.5891,1.5894,195200000.0
2005-01-18 00:05:00,1.5894,1.5901,1.5883,1.5883,191000000.0
2005-01-18 00:10:00,1.5882,1.58957,1.588,1.58955,191000000.0
2005-01-18 00:15:00,1.58944,1.59011,1.58921,1.59003,162800000.0
2005-01-18 00:20:00,1.5883,1.59045,1.5883,1.58977,178800000.0
2005-01-18 00:25:00,1.58972,1.59013,1.589,1.58977,220200000.0
2005-01-18 00:30:00,1.58954,1.59067,1.58954,1.59034,137400000.0
2005-01-18 00:35:00,1.59042,1.59152,1.59007,1.59118,232900001.0
2005-01-18 00:40:00,1.5912,1.59122,1.59017,1.59068,145500000.0
2005-01-18 00:45:00,1.59087,1.59105,1.58968,1.59062,204300001.0
2005-01-18 00:50:00,1.59059,1.59065,1.58829,1.5894,190800000.0
2005-01-18 00:55:00,1.5899,1.5899,1.58828,1.5885,180300000.0
2005-01-18 01:00:00,1.5888,1.58924,1.58862,1.58886,197100000.0
2005-01-18 01:05:00,1.58882,1.58969,1.58765,1.58765,212100001.0
2005-01-18 01:10:00,1.5879,1.58864,1.58713,1.58713,191300003.0
2005-01-18 01:15:00,1.58743,1.58827,1.58729,1.58774,202300000.0
2005-01-18 01:20:00,1.58784,1.58851,1.58725,1.58807,192900000.0
2005-01-18 01:25:00,1.5881,1.58905,1.58798,1.58882,157500001.0
2005-01-18 01:30:00,1.58888,1.58985,1.58854,1.589,210500000.0
2005-01-18 01:35:00,1.58912,1.58986,1.5887,1.58904,197200000.0
2005-01-18 01:40:00,1.58894,1.58964,1.58883,1.58922,145800000.0
2005-01-18 01:45:00,1.5885,1.58973,1.5885,1.58936,217900001.0
2005-01-18 01:50:00,1.58927,1.5897,1.58883,1.58949,234000000.0
2005-01-18 01:55:00,1.58892,1.58952,1.58826,1.58945,207800000.0
2005-01-18 02:00:00,1.5891,1.58992,1.58883,1.58938,366800002.0
2005-01-18 02:05:00,1.58946,1.58946,1.58813,1.5884,635400001.0
2005-01-18 02:10:00,1.58823,1.5887,1.5881,1.58854,468200000.0
2005-01-18 02:15:00,1.58824,1.58908,1.58777,1.58812,548500001.0
2005-01-18 02:20:00,1.58815,1.58866,1.5879,1.58866,162200000.0
2005-01-18 02:25:00,1.58847,1.58869,1.58808,1.58856,353300000.0
2005-01-18 02:30:00,1.58865,1.5899,1.58843,1.58936,375400000.0
2005-01-18 02:35:00,1.58954,1.58958,1.58834,1.58839,304900001.0
2005-01-18 02:40:00,1.58857,1.58898,1.58827,1.58868,160000000.0
2005-01-18 02:45:00,1.58825,1.58862,1.58733,1.58814,585900001.0
2005-01-18 02:50:00,1.58832,1.5888,1.58796,1.58821,288100000.0
2005-01-18 02:55:00,1.58831,1.5884,1.58661,1.58781,254300000.0
2005-01-18 03:00:00,1.58687,1.59056,1.58685,1.59007,336000000.0
2005-01-18 03:05:00,1.59011,1.59063,1.58959,1.59018,327100000.0
2005-01-18 03:10:00,1.5902,1.59061,1.5897,1.59026,196100000.0
2005-01-18 03:15:00,1.59005,1.59044,1.58889,1.58904,171400000.0
2005-01-18 03:20:00,1.5887,1.58983,1.58849,1.58897,274900001.0
2005-01-18 03:25:00,1.58976,1.59065,1.58887,1.58887,380300001.0
2005-01-18 03:30:00,1.58996,1.59112,1.58955,1.59022,220700000.0
2005-01-18 03:35:00,1.59015,1.59066,1.58961,1.58961,284000000.0
2005-01-18 03:40:00,1.58937,1.59028,1.58928,1.59017,319200000.0
2005-01-18 03:45:00,1.59015,1.59018,1.58869,1.58869,174500000.0
2005-01-18 03:50:00,1.58953,1.58984,1.58905,1.58943,345200000.0
2005-01-18 03:55:00,1.58969,1.58986,1.58849,1.58986,569200001.0
2005-01-18 04:00:00,1.58986,1.59109,1.58888,1.59109,557900001.0
2005-01-18 04:05:00,1.59107,1.59156,1.58943,1.59069,515800000.0
2005-01-18 04:10:00,1.59127,1.59212,1.58869,1.59111,387100001.0
2005-01-18 04:15:00,1.59163,1.5919,1.58759,1.59145,381200000.0
2005-01-18 04:20:00,1.59152,1.5941,1.59073,1.59226,457000001.0
2005-01-18 04:25:00,1.59277,1.59343,1.59189,1.59213,531000000.0
2005-01-18 04:30:00,1.59239,1.59331,1.58557,1.59225,236100000.0
2005-01-18 04:35:00,1.59273,1.59273,1.59082,1.59208,511500000.0
2005-01-18 04:40:00,1.59233,1.59253,1.59142,1.59244,264300002.0
2005-01-18 04:45:00,1.5924,1.59289,1.59178,1.59234,306400000.0
2005-01-18 04:50:00,1.59282,1.59384,1.59219,1.59243,226600000.0
2005-01-18 04:55:00,1.59241,1.59263,1.59175,1.59211,256600001.0
2005-01-18 05:00:00,1.59248,1.59285,1.59195,1.59271,477700001.0
2005-01-18 05:05:00,1.59264,1.59275,1.59194,1.59222,1163000002.0
2005-01-18 05:10:00,1.59242,1.59263,1.592,1.59235,862400002.0
2005-01-18 05:15:00,1.59251,1.59292,1.59232,1.59258,973700001.0
2005-01-18 05:20:00,1.59253,1.59265,1.59125,1.59196,1103100003.0
2005-01-18 05:25:00,1.59219,1.59318,1.59181,1.59265,1052900005.0
2005-01-18 05:30:00,1.59209,1.59209,1.58942,1.59053,902400004.0
2005-01-18 05:35:00,1.59104,1.59186,1.59051,1.5915,681600001.0
2005-01-18 05:40:00,1.59159,1.59225,1.59147,1.59186,787500002.0
2005-01-18 05:45:00,1.5917,1.59214,1.59032,1.59032,1031200002.0
2005-01-18 05:50:00,1.59167,1.59212,1.59154,1.59171,952400000.0
2005-01-18 05:55:00,1.59158,1.59193,1.59134,1.59157,824700002.0
2005-01-18 06:00:00,1.5916,1.59192,1.5909,1.59169,887800000.0
2005-01-18 06:05:00,1.59166,1.59253,1.59113,1.59132,1805200003.0
2005-01-18 06:10:00,1.59104,1.59195,1.59023,1.59075,1780800005.0
2005-01-18 06:15:00,1.5911,1.59145,1.59024,1.59145,971900000.0
2005-01-18 06:20:00,1.59117,1.59155,1.59073,1.59075,1381400004.0
2005-01-18 06:25:00,1.59062,1.59146,1.59056,1.59078,1399900002.0
2005-01-18 06:30:00,1.59073,1.59129,1.59067,1.5911,1110400002.0
2005-01-18 06:35:00,1.59076,1.59114,1.59055,1.59096,584200000.0
2005-01-18 06:40:00,1.59098,1.59112,1.58841,1.58846,1160000004.0
2005-01-18 06:45:00,1.5888,1.59118,1.5888,1.59091,1045600001.0
2005-01-18 06:50:00,1.59107,1.59128,1.59068,1.59079,920700000.0
2005-01-18 06:55:00,1.59088,1.59131,1.59057,1.59122,957700001.0
2005-01-18 07:00:00,1.59139,1.59139,1.59027,1.59049,1330800004.0
2005-01-18 07:05:00,1.59083,1.59089,1.59044,1.59055,950900000.0
2005-01-18 07:10:00,1.5908,1.59088,1.5904,1.59054,1827700003.0
2005-01-18 07:15:00,1.5906,1.59076,1.59017,1.5906,1385500001.0
2005-01-18 07:20:00,1.59087,1.59133,1.59027,1.59078,1772800002.0
2005-01-18 07:25:00,1.59104,1.59121,1.59076,1.59083,1298100002.0
2005-01-18 07:30:00,1.5909,1.59127,1.59073,1.59117,1917000004.0
2005-01-18 07:35:00,1.5912,1.59222,1.59118,1.59197,1267000003.0
2005-01-18 07:40:00,1.59203,1.59249,1.5918,1.5922,1790000002.0
2005-01-18 07:45:00,1.59259,1.5926,1.59132,1.59191,2969200007.0
2005-01-18 07:50:00,1.59186,1.59189,1.59007,1.59085,2525700004.0
2005-01-18 07:55:00,1.59089,1.592,1.59088,1.59171,2839600006.0
2005-01-18 08:00:00,1.59183,1.59249,1.59133,1.59161,1958500006.0
2005-01-18 08:05:00,1.59169,1.5918,1.59083,1.59083,2404000005.0
2005-01-18 08:10:00,1.59081,1.59114,1.59032,1.59103,1574700003.0
2005-01-18 08:15:00,1.59103,1.59169,1.59096,1.59113,1379200001.0
2005-01-18 08:20:00,1.59145,1.5936,1.59083,1.59091,1652100001.0
2005-01-18 08:25:00,1.5913,1.5916,1.59089,1.59147,2326300005.0
2005-01-18 08:30:00,1.59134,1.59182,1.59033,1.59075,1740100002.0
2005-01-18 08:35:00,1.59093,1.59168,1.59067,1.59118,2215500005.0
2005-01-18 08:40:00,1.59104,1.59202,1.59104,1.59143,2100400005.0
2005-01-18 08:45:00,1.59133,1.5917,1.59104,1.59104,2735800005.0
2005-01-18 08:50:00,1.59127,1.59278,1.59106,1.5926,2851300004.0
2005-01-18 08:55:00,1.5931,1.59342,1.59206,1.59219,2498800007.0
2005-01-18 09:00:00,1.59224,1.5932,1.592,1.59281,2657000006.0
2005-01-18 09:05:00,1.5927,1.5933,1.59212,1.59319,2046900006.0
2005-01-18 09:10:00,1.59323,1.59349,1.5923,1.5934,2263500004.0
2005-01-18 09:15:00,1.59375,1.59375,1.5928,1.59329,2147000006.0
2005-01-18 09:20:00,1.59342,1.59384,1.59339,1.59343,1613900003.0
2005-01-18 09:25:00,1.59349,1.5938,1.59289,1.59319,2391300007.0
2005-01-18 09:30:00,1.59323,1.59352,1.5929,1.5932,2167200002.0
2005-01-18 09:35:00,1.59297,1.59391,1.59181,1.59389,2028600006.0
2005-01-18 09:40:00,1.59398,1.59467,1.59304,1.59391,2313400010.0
2005-01-18 09:45:00,1.5935,1.59396,1.5922,1.59367,2203000007.0
2005-01-18 09:50:00,1.59336,1.59349,1.59054,1.59304,2337800002.0
2005-01-18 09:55:00,1.593,1.59395,1.59266,1.59385,3066900006.0
2005-01-18 10:00:00,1.59433,1.5945,1.59328,1.59423,2284200006.0
2005-01-18 10:05:00,1.59371,1.59419,1.59196,1.59233,2411200005.0
2005-01-18 10:10:00,1.59231,1.59454,1.59224,1.59295,2306400008.0
2005-01-18 10:15:00,1.59302,1.5945,1.5854,1.594,1826600003.0
2005-01-18 10:20:00,1.59419,1.59479,1.59309,1.59396,2201100005.0
2005-01-18 10:25:00,1.59425,1.59433,1.59329,1.59358,2683500005.0
2005-01-18 10:30:00,1.59369,1.59405,1.59233,1.59289,2508700007.0
2005-01-18 10:35:00,1.59292,1.59391,1.59179,1.59313,2432700007.0
2005-01-18 10:40:00,1.59322,1.59411,1.59197,1.59276,2415200005.0
2005-01-18 10:45:00,1.59295,1.59449,1.59225,1.59324,2136400005.0
2005-01-18 10:50:00,1.59321,1.5943,1.59131,1.59264,2139800006.0
2005-01-18 10:55:00,1.59325,1.5939,1.59209,1.59345,2464600004.0
2005-01-18 11:00:00,1.59357,1.59441,1.59237,1.59368,2431200006.0
2005-01-18 11:05:00,1.59374,1.59406,1.59238,1.59241,2060200003.0
2005-01-18 11:10:00,1.59259,1.59387,1.59259,1.59384,2350100009.0
2005-01-18 11:15:00,1.59378,1.59424,1.59292,1.59402,2121200003.0
2005-01-18 11:20:00,1.5942,1.59483,1.59396,1.59401,2615600003.0
2005-01-18 11:25:00,1.59413,1.59449,1.593,1.59389,2374200005.0
2005-01-18 11:30:00,1.59418,1.59441,1.5927,1.59303,2638100004.0
2005-01-18 11:35:00,1.59324,1.59369,1.59292,1.59326,2659700006.0
2005-01-18 11:40:00,1.59334,1.5937,1.59159,1.5932,3087600006.0
2005-01-18 11:45:00,1.59329,1.59344,1.59285,1.59311,2327600000.0
2005-01-18 11:50:00,1.5933,1.59466,1.59329,1.59457,1295000002.0
2005-01-18 11:55:00,1.59459,1.59488,1.5943,1.59453,2362000007.0
2005-01-18 12:00:00,1.59463,1.59551,1.59448,1.59497,2159300004.0
2005-01-18 12:05:00,1.59515,1.59534,1.5949,1.59525,2033000008.0
2005-01-18 12:10:00,1.59535,1.5985,1.59456,1.59482,2101800007.0
2005-01-18 12:15:00,1.59487,1.5953,1.59475,1.59518,1871900005.0
2005-01-18 12:20:00,1.59573,1.59633,1.59532,1.59532,2183500006.0
2005-01-18 12:25:00,1.59571,1.59638,1.59023,1.59638,2627700006.0
2005-01-18 12:30:00,1.59648,1.59661,1.59559,1.59616,2555700005.0
2005-01-18 12:35:00,1.59654,1.59679,1.59614,1.59652,2740800013.0
2005-01-18 12:40:00,1.59627,1.5975,1.59591,1.59719,2072800007.0
2005-01-18 12:45:00,1.59727,1.59769,1.59667,1.59724,2370200007.0
2005-01-18 12:50:00,1.59716,1.59716,1.59529,1.59638,1873800003.0
2005-01-18 12:55:00,1.59648,1.59662,1.59607,1.59621,2482400007.0
2005-01-18 13:00:00,1.59652,1.59852,1.59639,1.59756,1586200005.0
2005-01-18 13:05:00,1.5977,1.5987,1.59734,1.59814,1333800001.0
2005-01-18 13:10:00,1.59829,1.59843,1.5974,1.59792,1530500002.0
2005-01-18 13:15:00,1.59801,1.59819,1.59694,1.59785,1330000004.0
2005-01-18 13:20:00,1.59768,1.59788,1.59694,1.59698,1068300001.0
2005-01-18 13:25:00,1.59707,1.59734,1.59679,1.59701,1759300005.0
2005-01-18 13:30:00,1.59729,1.59764,1.59695,1.59715,2068700003.0
2005-01-18 13:35:00,1.59704,1.59813,1.59688,1.59799,1958400002.0
2005-01-18 13:40:00,1.5978,1.59869,1.59701,1.59724,1260900003.0
2005-01-18 13:45:00,1.59726,1.59776,1.59669,1.59669,1901800005.0
2005-01-18 13:50:00,1.59657,1.59703,1.59398,1.59583,1857000006.0
2005-01-18 13:55:00,1.59597,1.59611,1.59498,1.59597,1665000004.0
2005-01-18 14:00:00,1.59603,1.59649,1.59539,1.59557,1925600007.0
2005-01-18 14:05:00,1.59564,1.59638,1.59547,1.59583,1693900006.0
2005-01-18 14:10:00,1.5958,1.5958,1.59447,1.59517,1024500000.0
2005-01-18 14:15:00,1.59529,1.59578,1.59493,1.59525,1999300003.0
2005-01-18 14:20:00,1.59556,1.59556,1.59492,1.59516,1816700006.0
2005-01-18 14:25:00,1.59532,1.59572,1.59432,1.59475,1631800004.0
2005-01-18 14:30:00,1.59493,1.59522,1.59453,1.59518,185700000.0
2005-01-18 14:35:00,1.59544,1.59553,1.59477,1.59515,174800000.0
2005-01-18 14:40:00,1.59512,1.59592,1.59503,1.59592,244500002.0
2005-01-18 14:45:00,1.59575,1.5958,1.59493,1.59517,195500001.0
2005-01-18 14:50:00,1.59504,1.59608,1.5925,1.5927,152400000.0
2005-01-18 14:55:00,1.5927,1.59624,1.5922,1.59575,213200000.0
2005-01-18 15:00:00,1.5962,1.59676,1.59542,1.59603,178700000.0
2005-01-18 15:05:00,1.59614,1.59638,1.5953,1.59605,217500000.0
2005-01-18 15:10:00,1.59614,1.59614,1.59533,1.59578,182200000.0
2005-01-18 15:15:00,1.59613,1.5967,1.59534,1.59534,195100000.0
2005-01-18 15:20:00,1.59565,1.59565,1.59347,1.59368,139300000.0
2005-01-18 15:25:00,1.59373,1.59435,1.59297,1.59382,176700001.0
2005-01-18 15:30:00,1.59383,1.59383,1.59166,1.59166,200900000.0
2005-01-18 15:35:00,1.59183,1.59183,1.59031,1.59154,196100001.0
2005-01-18 15:40:00,1.59158,1.59252,1.59117,1.59166,211300000.0
2005-01-18 15:45:00,1.59165,1.59273,1.59148,1.59273,214800000.0
2005-01-18 15:50:00,1.5927,1.59286,1.59213,1.59219,192700001.0
2005-01-18 15:55:00,1.59232,1.59243,1.59157,1.59168,179900001.0
2005-01-18 16:00:00,1.59097,1.59197,1.58757,1.59108,201900000.0
2005-01-18 16:05:00,1.59144,1.59153,1.589,1.5892,117200000.0
2005-01-18 16:10:00,1.5893,1.5908,1.5891,1.5898,90000000.0
2005-01-18 16:15:00,1.59,1.5917,1.5899,1.5912,36000000.0
2005-01-18 16:20:00,1.59,1.5903,1.5888,1.5894,90000000.0
2005-01-18 16:25:00,1.5886,1.5886,1.5886,1.5886,18000000.0
2005-01-18 16:30:00,1.5887,1.5897,1.5887,1.5895,90000000.0
2005-01-18 16:35:00,1.5895,1.5895,1.589,1.5894,90000000.0
2005-01-18 16:40:00,1.5892,1.5894,1.5891,1.5893,90000000.0
2005-01-18 16:45:00,1.5896,1.5899,1.5887,1.5887,90000000.0
2005-01-18 16:50:00,1.5885,1.5894,1.5884,1.5885,90000000.0
2005-01-18 16:55:00,1.5886,1.592,1.5885,1.5918,90000000.0
2005-01-18 17:00:00,1.5917,1.5917,1.5909,1.5916,90000000.0
2005-01-18 17:05:00,1.5914,1.5916,1.5907,1.5911,90000000.0
2005-01-18 17:10:00,1.591,1.5915,1.5909,1.5911,36000000.0
2005-01-18 17:15:00,1.5909,1.5909,1.5907,1.5907,36000000.0
2005-01-18 17:20:00,1.5917,1.5919,1.5915,1.5916,54000000.0
2005-01-18 17:25:00,1.5908,1.5919,1.5907,1.5917,36000000.0
2005-01-18 17:30:00,1.5916,1.5918,1.591,1.5913,36000000.0
2005-01-18 17:35:00,1.591,1.5912,1.5908,1.5911,72000000.0
2005-01-18 17:40:00,1.5911,1.5918,1.5909,1.5912,90000000.0
2005-01-18 17:45:00,1.5909,1.5924,1.5909,1.5922,72000000.0
2005-01-18 17:50:00,1.5922,1.5926,1.5921,1.5926,90000000.0
2005-01-18 17:55:00,1.5929,1.5938,1.5929,1.5932,90000000.0
2005-01-18 18:00:00,1.5931,1.5938,1.5931,1.5938,90000000.0
2005-01-18 18:05:00,1.5931,1.5931,1.592,1.5926,90000000.0
2005-01-18 18:10:00,1.5923,1.5928,1.5921,1.5921,90000000.0
2005-01-18 18:15:00,1.5918,1.5928,1.5916,1.5921,90000000.0
2005-01-18 18:20:00,1.5923,1.5927,1.5917,1.5917,90000000.0
2005-01-18 18:25:00,1.5916,1.5917,1.5913,1.5914,90000000.0
2005-01-18 18:30:00,1.5916,1.592,1.5913,1.5913,90000000.0
2005-01-18 18:35:00,1.5914,1.5919,1.5913,1.5918,72000000.0
2005-01-18 18:40:00,1.5919,1.592,1.5918,1.5918,72000000.0
2005-01-18 18:45:00,1.5918,1.5918,1.591,1.5912,90000000.0
2005-01-18 18:50:00,1.5912,1.5918,1.5912,1.5917,90000000.0
2005-01-18 18:55:00,1.5918,1.592,1.5916,1.5918,54000000.0
2005-01-18 19:00:00,1.592,1.592,1.5914,1.5915,90000000.0
2005-01-18 19:05:00,1.5914,1.5915,1.5909,1.5909,54000000.0
2005-01-18 19:10:00,1.5911,1.5918,1.5909,1.5909,90000000.0
2005-01-18 19:15:00,1.5911,1.5914,1.591,1.5911,90000000.0
2005-01-18 19:20:00,1.5914,1.5914,1.5902,1.5909,90000000.0
2005-01-18 19:25:00,1.5909,1.5916,1.5909,1.5915,90000000.0
2005-01-18 19:30:00,1.5914,1.5918,1.5914,1.5914,90000000.0
2005-01-18 19:35:00,1.5915,1.5921,1.5914,1.5919,90000000.0
2005-01-18 19:40:00,1.5919,1.5921,1.5917,1.5917,90000000.0
2005-01-18 19:45:00,1.5915,1.5921,1.5915,1.5917,90000000.0
2005-01-18 19:50:00,1.5917,1.5919,1.5915,1.5918,90000000.0
2005-01-18 19:55:00,1.59106,1.5924,1.59106,1.5921,141000000.0
2005-01-18 20:00:00,1.5921,1.5926,1.5917,1.5922,205000000.0
2005-01-18 20:05:00,1.5922,1.5924,1.5922,1.5922,205000000.0
2005-01-18 20:10:00,1.5921,1.5921,1.5913,1.5919,205000000.0
2005-01-18 20:15:00,1.592,1.5922,1.5916,1.5922,205000000.0
2005-01-18 20:20:00,1.5925,1.5926,1.592,1.592,205000000.0
2005-01-18 20:25:00,1.5921,1.5921,1.5916,1.5921,205000000.0
2005-01-18 20:30:00,1.5921,1.5939,1.592,1.593,205000000.0
2005-01-18 20:35:00,1.5928,1.5929,1.5927,1.5927,205000000.0
2005-01-18 20:40:00,1.5922,1.593,1.5922,1.5927,205000000.0
2005-01-18 20:45:00,1.5927,1.593,1.5926,1.5928,205000000.0
2005-01-18 20:50:00,1.5929,1.593,1.5923,1.5926,205000000.0
2005-01-18 20:55:00,1.5927,1.5929,1.592,1.5926,205000000.0
2005-01-18 21:00:00,1.5924,1.593,1.5916,1.5917,205000000.0
2005-01-18 21:05:00,1.5919,1.592,1.5918,1.5919,205000000.0
2005-01-18 21:10:00,1.592,1.5928,1.592,1.5927,205000000.0
2005-01-18 21:15:00,1.5926,1.5931,1.5914,1.59222,208900000.0
2005-01-18 21:20:00,1.59248,1.59257,1.59,1.59,207900001.0
2005-01-18 21:25:00,1.59105,1.59159,1.5909,1.59153,167800000.0
2005-01-18 21:30:00,1.59148,1.59148,1.59063,1.59087,195400000.0
2005-01-18 21:35:00,1.59079,1.5944,1.59047,1.5944,215400004.0
2005-01-18 21:40:00,1.59129,1.59169,1.59055,1.59076,179000001.0
2005-01-18 21:45:00,1.59074,1.59093,1.59045,1.59084,194000001.0
2005-01-18 21:50:00,1.59122,1.59152,1.59103,1.59139,199200000.0
2005-01-18 21:55:00,1.5914,1.59179,1.59086,1.59104,189300001.0
2005-01-18 22:00:00,1.59098,1.59162,1.59068,1.59068,169400001.0
2005-01-18 22:05:00,1.59104,1.5937,1.59019,1.59078,168400000.0
2005-01-18 22:10:00,1.59078,1.59167,1.59038,1.59107,230900000.0
2005-01-18 22:15:00,1.59087,1.59131,1.58999,1.59015,196900000.0
2005-01-18 22:20:00,1.59052,1.59113,1.59037,1.59052,203600000.0
2005-01-18 22:25:00,1.59065,1.59164,1.59065,1.5914,187800000.0
2005-01-18 22:30:00,1.5913,1.59176,1.59104,1.59114,226600000.0
2005-01-18 22:35:00,1.59146,1.59199,1.59078,1.59177,209300000.0
2005-01-18 22:40:00,1.59203,1.59203,1.59109,1.59135,187600001.0
2005-01-18 22:45:00,1.59157,1.59168,1.59092,1.59116,172000000.0
2005-01-18 22:50:00,1.59119,1.59193,1.59105,1.59165,148200000.0
2005-01-18 22:55:00,1.59193,1.59238,1.59171,1.59215,174400001.0
2005-01-18 23:00:00,1.5921,1.59257,1.59137,1.59231,173700000.0
2005-01-18 23:05:00,1.59216,1.59246,1.59103,1.59108,185100000.0
2005-01-18 23:10:00,1.5913,1.59169,1.59089,1.59139,149400000.0
2005-01-18 23:15:00,1.59138,1.59229,1.59075,1.59217,247100000.0
2005-01-18 23:20:00,1.593,1.59332,1.59222,1.59311,200400001.0
2005-01-18 23:25:00,1.5932,1.59344,1.5929,1.59324,198000000.0
2005-01-18 23:30:00,1.5932,1.59364,1.5927,1.59301,239400001.0
2005-01-18 23:35:00,1.59326,1.59339,1.59303,1.59312,186300001.0
2005-01-18 23:40:00,1.5938,1.5939,1.59201,1.59216,138800001.0
2005-01-18 23:45:00,1.59212,1.59245,1.59152,1.59167,200000001.0
2005-01-18 23:50:00,1.5935,1.5938,1.59106,1.59106,122700000.0
2005-01-18 23:55:00,1.59144,1.59179,1.59076,1.59092,193900001.0
2005-01-19 00:00:00,1.59116,1.5939,1.59089,1.5938,159800000.0
2005-01-19 00:05:00,1.5938,1.5944,1.5938,1.5938,140000000.0
2005-01-19 00:10:00,1.5939,1.5939,1.5937,1.5937,105000000.0
2005-01-19 00:15:00,1.5937,1.5937,1.59102,1.59271,167900000.0
2005-01-19 00:20:00,1.59288,1.59298,1.59238,1.5927,210000000.0
2005-01-19 00:25:00,1.59248,1.59297,1.59241,1.5926,175400000.0
2005-01-19 00:30:00,1.59245,1.59301,1.59184,1.59228,234500000.0
2005-01-19 00:35:00,1.59277,1.59333,1.59196,1.59329,222700000.0
2005-01-19 00:40:00,1.59355,1.59393,1.59122,1.59308,149100000.0
2005-01-19 00:45:00,1.5933,1.5933,1.59278,1.59303,221000000.0
2005-01-19 00:50:00,1.59305,1.59323,1.5927,1.5927,286200001.0
2005-01-19 00:55:00,1.5929,1.59313,1.5926,1.59313,236400000.0
2005-01-19 01:00:00,1.59248,1.5939,1.59239,1.59374,184000000.0
2005-01-19 01:05:00,1.59374,1.594,1.59312,1.59373,208100001.0
2005-01-19 01:10:00,1.593,1.5933,1.5928,1.5933,186000000.0
2005-01-19 01:15:00,1.5932,1.594,1.593,1.5936,186000000.0
2005-01-19 01:20:00,1.5936,1.594,1.5934,1.5936,186000000.0
2005-01-19 01:25:00,1.59107,1.5937,1.59089,1.59257,123100000.0
2005-01-19 01:30:00,1.59254,1.59302,1.5921,1.59277,202100000.0
2005-01-19 01:35:00,1.59266,1.5939,1.59247,1.59301,241200000.0
2005-01-19 01:40:00,1.59285,1.59329,1.59258,1.59312,167800000.0
2005-01-19 01:45:00,1.59306,1.59334,1.59259,1.59304,165300000.0
2005-01-19 01:50:00,1.5933,1.5934,1.593,1.5932,204500000.0
2005-01-19 01:55:00,1.593,1.593,1.59221,1.59285,195800001.0
2005-01-19 02:00:00,1.59275,1.59335,1.59247,1.59258,317200000.0
2005-01-19 02:05:00,1.59248,1.59286,1.59223,1.59275,586400001.0
2005-01-19 02:10:00,1.5926,1.59305,1.59251,1.59298,391600000.0
2005-01-19 02:15:00,1.5929,1.59351,1.5926,1.59304,562500001.0
2005-01-19 02:20:00,1.5927,1.59407,1.5924,1.59348,201800000.0
2005-01-19 02:25:00,1.59336,1.59347,1.5929,1.5931,391500000.0
2005-01-19 02:30:00,1.593,1.59334,1.59251,1.59332,403500003.0
2005-01-19 02:35:00,1.59356,1.59373,1.59322,1.59329,316600002.0
2005-01-19 02:40:00,1.5929,1.59363,1.5928,1.59319,167600000.0
2005-01-19 02:45:00,1.59267,1.59347,1.59232,1.59339,531500002.0
2005-01-19 02:50:00,1.59318,1.59332,1.5922,1.5923,258600000.0
2005-01-19 02:55:00,1.59295,1.59308,1.59269,1.5929,240400000.0
2005-01-19 03:00:00,1.59291,1.59358,1.59289,1.59296,321400001.0
2005-01-19 03:05:00,1.59303,1.59373,1.5921,1.59326,214900000.0
2005-01-19 03:10:00,1.59286,1.59333,1.59225,1.59265,197000001.0
2005-01-19 03:15:00,1.59218,1.5926,1.59109,1.59241,168500000.0
2005-01-19 03:20:00,1.59173,1.59249,1.59162,1.59191,275400001.0
2005-01-19 03:25:00,1.59244,1.5926,1.59201,1.59259,352400000.0
2005-01-19 03:30:00,1.59272,1.59309,1.59199,1.59236,209400001.0
2005-01-19 03:35:00,1.59251,1.59276,1.59193,1.59215,279900000.0
2005-01-19 03:40:00,1.5923,1.59291,1.5923,1.59271,312200002.0
2005-01-19 03:45:00,1.59251,1.59288,1.59219,1.59225,192000001.0
2005-01-19 03:50:00,1.59248,1.5927,1.59132,1.59142,304000001.0
2005-01-19 03:55:00,1.59189,1.5927,1.59138,1.5927,575500004.0
2005-01-19 04:00:00,1.593,1.593,1.59143,1.59156,634400000.0
2005-01-19 04:05:00,1.59135,1.59202,1.59129,1.59186,530000002.0
2005-01-19 04:10:00,1.59176,1.5928,1.59157,1.59172,377700000.0
2005-01-19 04:15:00,1.59187,1.59213,1.59168,1.59169,390000000.0
2005-01-19 04:20:00,1.59161,1.59209,1.59141,1.59181,435400002.0
2005-01-19 04:25:00,1.59185,1.59263,1.59179,1.59213,592900003.0
2005-01-19 04:30:00,1.59162,1.59215,1.59158,1.59201,256500000.0
2005-01-19 04:35:00,1.59189,1.59223,1.59147,1.59172,507300000.0
2005-01-19 04:40:00,1.59167,1.5924,1.59166,1.59216,239700001.0
2005-01-19 04:45:00,1.59212,1.59231,1.59167,1.59187,310300000.0
2005-01-19 04:50:00,1.59236,1.59279,1.59209,1.5921,221600000.0
2005-01-19 04:55:00,1.59253,1.59269,1.59204,1.59219,321600003.0
2005-01-19 05:00:00,1.59271,1.59279,1.59232,1.59256,446200001.0
2005-01-19 05:05:00,1.59237,1.59262,1.59211,1.59238,1135300001.0
2005-01-19 05:10:00,1.59236,1.59264,1.59218,1.59226,808400000.0
2005-01-19 05:15:00,1.5926,1.59273,1.59211,1.59223,1146000004.0
2005-01-19 05:20:00,1.5923,1.59282,1.59221,1.59258,1115900003.0
2005-01-19 05:25:00,1.5925,1.59268,1.59224,1.59234,1047200001.0
2005-01-19 05:30:00,1.59235,1.5927,1.59216,1.59217,809900000.0
2005-01-19 05:35:00,1.5927,1.5928,1.59205,1.59228,884900002.0
2005-01-19 05:40:00,1.5932,1.5932,1.59192,1.59197,653300003.0
2005-01-19 05:45:00,1.59202,1.59222,1.59175,1.592,1023500001.0
2005-01-19 05:50:00,1.592,1.59235,1.59146,1.59184,882400000.0
2005-01-19 05:55:00,1.5917,1.59248,1.5917,1.59205,780600001.0
2005-01-19 06:00:00,1.59224,1.59258,1.59201,1.59201,833100002.0
2005-01-19 06:05:00,1.59189,1.59213,1.59161,1.59195,1377400001.0
2005-01-19 06:10:00,1.59208,1.59241,1.5916,1.592,1676900002.0
2005-01-19 06:15:00,1.59205,1.5926,1.5918,1.59247,1001200004.0
2005-01-19 06:20:00,1.59245,1.59258,1.5906,1.5907,1376300004.0
2005-01-19 06:25:00,1.59233,1.59234,1.59188,1.59216,1353200002.0
2005-01-19 06:30:00,1.59195,1.59253,1.59182,1.59241,1101300002.0
2005-01-19 06:35:00,1.59227,1.59274,1.59227,1.59272,631500000.0
2005-01-19 06:40:00,1.59227,1.59265,1.59201,1.59252,1122300003.0
2005-01-19 06:45:00,1.59257,1.59265,1.59183,1.59183,1038700004.0
2005-01-19 06:50:00,1.59188,1.59237,1.59165,1.59203,967800002.0
2005-01-19 06:55:00,1.5919,1.59222,1.59169,1.59169,929600000.0
2005-01-19 07:00:00,1.59182,1.59205,1.59123,1.59181,1302000001.0
2005-01-19 07:05:00,1.59188,1.59206,1.5899,1.5899,948900001.0
2005-01-19 07:10:00,1.59193,1.59196,1.59159,1.59168,1763700003.0
2005-01-19 07:15:00,1.59186,1.59194,1.5899,1.59031,1468000003.0
2005-01-19 07:20:00,1.59055,1.5912,1.58975,1.59058,1887400004.0
2005-01-19 07:25:00,1.59061,1.59108,1.5901,1.5901,1292300005.0
2005-01-19 07:30:00,1.58987,1.59026,1.58965,1.5897,1941100002.0
2005-01-19 07:35:00,1.59002,1.5904,1.58994,1.5903,1210600000.0
2005-01-19 07:40:00,1.59031,1.59046,1.58951,1.58961,1868900000.0
2005-01-19 07:45:00,1.58971,1.59017,1.58963,1.5898,2919700003.0
2005-01-19 07:50:00,1.58984,1.5901,1.58963,1.58982,2635600005.0
2005-01-19 07:55:00,1.58984,1.59004,1.58961,1.58961,2812800006.0
2005-01-19 08:00:00,1.5897,1.58997,1.58935,1.58996,2061200003.0
2005-01-19 08:05:00,1.58992,1.5902,1.58966,1.58977,2395400007.0
2005-01-19 08:10:00,1.58972,1.59014,1.58931,1.59008,1532600005.0
2005-01-19 08:15:00,1.59006,1.59041,1.58985,1.5904,1347600006.0
2005-01-19 08:20:00,1.59034,1.59058,1.58953,1.58956,1883000006.0
2005-01-19 08:25:00,1.58977,1.58984,1.58883,1.58968,2307500002.0
2005-01-19 08:30:00,1.58961,1.59034,1.58954,1.5897,1874300006.0
2005-01-19 08:35:00,1.58984,1.59035,1.58973,1.58999,2139000005.0
2005-01-19 08:40:00,1.58992,1.5902,1.58917,1.58922,1979000003.0
2005-01-19 08:45:00,1.58934,1.58995,1.58924,1.58928,2713200003.0
2005-01-19 08:50:00,1.5895,1.58998,1.58927,1.58938,2935600008.0
2005-01-19 08:55:00,1.58961,1.59012,1.58941,1.58963,2414500004.0
2005-01-19 09:00:00,1.59004,1.59039,1.58937,1.59008,2775100009.0
2005-01-19 09:05:00,1.59031,1.59116,1.58974,1.59081,1929300004.0
2005-01-19 09:10:00,1.59063,1.59145,1.5904,1.59093,2145400002.0
2005-01-19 09:15:00,1.59077,1.59183,1.59048,1.59111,2254100002.0
2005-01-19 09:20:00,1.59125,1.59186,1.59067,1.59119,1657100004.0
2005-01-19 09:25:00,1.59132,1.59194,1.59122,1.59171,2251400003.0
2005-01-19 09:30:00,1.59197,1.59252,1.59132,1.59182,2111200002.0
2005-01-19 09:35:00,1.59173,1.59188,1.58946,1.58986,1910500004.0
2005-01-19 09:40:00,1.59005,1.59196,1.58947,1.59159,2067400005.0
2005-01-19 09:45:00,1.59195,1.59228,1.59004,1.59105,2120400002.0
2005-01-19 09:50:00,1.59109,1.59253,1.59094,1.59227,2243000003.0
2005-01-19 09:55:00,1.59217,1.59313,1.59191,1.59198,3082500010.0
2005-01-19 10:00:00,1.59215,1.59258,1.59121,1.59138,2349500005.0
2005-01-19 10:05:00,1.59116,1.59169,1.59088,1.59156,2532400006.0
2005-01-19 10:10:00,1.59165,1.59259,1.59135,1.59198,2308800003.0
2005-01-19 10:15:00,1.59213,1.593,1.59191,1.59267,1893000003.0
2005-01-19 10:20:00,1.5929,1.5929,1.59192,1.59234,2138400005.0
2005-01-19 10:25:00,1.59281,1.59319,1.59225,1.59233,2549200006.0
2005-01-19 10:30:00,1.59276,1.59298,1.59172,1.59233,2611000010.0
2005-01-19 10:35:00,1.59237,1.595,1.59203,1.59471,2368500008.0
2005-01-19 10:40:00,1.59452,1.59518,1.594,1.5946,2437400004.0
2005-01-19 10:45:00,1.59494,1.59543,1.59374,1.59466,2147000003.0
2005-01-19 10:50:00,1.59399,1.59462,1.59049,1.59294,2112900005.0
2005-01-19 10:55:00,1.59362,1.59454,1.59322,1.59431,2643800009.0
2005-01-19 11:00:00,1.59443,1.59491,1.5934,1.59399,2334900003.0
2005-01-19 11:05:00,1.59422,1.59451,1.59335,1.59363,2066900002.0
2005-01-19 11:10:00,1.59387,1.59501,1.59357,1.59463,2520500008.0
2005-01-19 11:15:00,1.59477,1.59673,1.59438,1.59573,2161000007.0
2005-01-19 11:20:00,1.59553,1.59601,1.59492,1.59518,2725800008.0
2005-01-19 11:25:00,1.5952,1.59546,1.59299,1.59546,2357000005.0
2005-01-19 11:30:00,1.59573,1.59597,1.59423,1.59444,2603600005.0
2005-01-19 11:35:00,1.59467,1.59534,1.59454,1.59464,2815500007.0
2005-01-19 11:40:00,1.59475,1.59586,1.59449,1.59507,3228400007.0
2005-01-19 11:45:00,1.59507,1.59553,1.594,1.59515,2344700005.0
2005-01-19 11:50:00,1.59514,1.59529,1.59487,1.59487,1317900002.0
2005-01-19 11:55:00,1.59493,1.59519,1.59274,1.59287,2347100006.0
2005-01-19 12:00:00,1.59314,1.59372,1.59252,1.59342,2180400007.0
2005-01-19 12:05:00,1.5936,1.59437,1.59319,1.59373,1928400003.0
2005-01-19 12:10:00,1.59419,1.59487,1.59344,1.5943,1945400002.0
2005-01-19 12:15:00,1.59432,1.59451,1.59314,1.59362,1613900001.0
2005-01-19 12:20:00,1.59412,1.59412,1.59302,1.59312,2083900003.0
2005-01-19 12:25:00,1.59332,1.59387,1.59312,1.59366,2578100004.0
2005-01-19 12:30:00,1.59352,1.59372,1.59294,1.59303,2533100005.0
2005-01-19 12:35:00,1.59329,1.59357,1.59287,1.59315,2738500003.0
2005-01-19 12:40:00,1.5934,1.59373,1.59294,1.5935,2040600005.0
2005-01-19 12:45:00,1.59342,1.59437,1.59287,1.59385,2157100004.0
2005-01-19 12:50:00,1.59379,1.59389,1.59322,1.59372,1969000001.0
2005-01-19 12:55:00,1.59344,1.59491,1.59344,1.59481,2447100009.0
2005-01-19 13:00:00,1.59456,1.59538,1.59446,1.59446,1756200005.0
2005-01-19 13:05:00,1.5944,1.59463,1.59384,1.59402,1229500001.0
2005-01-19 13:10:00,1.59409,1.59426,1.59341,1.59368,1525400001.0
2005-01-19 13:15:00,1.59363,1.59404,1.59329,1.59373,1395300004.0
2005-01-19 13:20:00,1.59407,1.59431,1.59358,1.59393,1076700002.0
2005-01-19 13:25:00,1.59389,1.59418,1.59354,1.59367,1805800004.0
2005-01-19 13:30:00,1.5937,1.59427,1.59359,1.59381,2155700003.0
2005-01-19 13:35:00,1.5939,1.59464,1.59385,1.59415,2170400012.0
2005-01-19 13:40:00,1.59414,1.59528,1.59405,1.59512,1260200005.0
2005-01-19 13:45:00,1.59549,1.59571,1.59485,1.59538,1791700001.0
2005-01-19 13:50:00,1.59542,1.59561,1.59494,1.59543,1892800006.0
2005-01-19 13:55:00,1.59545,1.59591,1.59484,1.59555,1761400005.0
2005-01-19 14:00:00,1.59607,1.59784,1.59543,1.59704,1871000003.0
2005-01-19 14:05:00,1.59713,1.59799,1.5971,1.59753,1674100006.0
2005-01-19 14:10:00,1.59805,1.59904,1.59666,1.59666,964700000.0
2005-01-19 14:15:00,1.59662,1.59679,1.59499,1.59534,2086200007.0
2005-01-19 14:20:00,1.59541,1.59556,1.59384,1.59444,1865600006.0
2005-01-19 14:25:00,1.59443,1.5965,1.59387,1.5965,1628000003.0
2005-01-19 14:30:00,1.5965,1.5975,1.5947,1.5956,208000000.0
2005-01-19 14:35:00,1.5956,1.5978,1.5952,1.5968,208000000.0
2005-01-19 14:40:00,1.5969,1.5985,1.5968,1.5983,208000000.0
2005-01-19 14:45:00,1.598,1.5988,1.5975,1.5982,208000000.0
2005-01-19 14:50:00,1.59422,1.59557,1.59422,1.59483,186900000.0
2005-01-19 14:55:00,1.59568,1.59568,1.59466,1.59523,199100000.0
2005-01-19 15:00:00,1.59523,1.59597,1.59485,1.5953,187100000.0
2005-01-19 15:05:00,1.59532,1.59637,1.59526,1.59637,246400000.0
2005-01-19 15:10:00,1.5963,1.59654,1.5958,1.59584,177600000.0
2005-01-19 15:15:00,1.59605,1.59666,1.5957,1.59614,198400000.0
2005-01-19 15:20:00,1.59629,1.5971,1.59628,1.59667,171400001.0
2005-01-19 15:25:00,1.59621,1.59678,1.59228,1.59278,176500000.0
2005-01-19 15:30:00,1.59665,1.59665,1.59237,1.59516,210700001.0
2005-01-19 15:35:00,1.59562,1.59764,1.59478,1.59654,207800001.0
2005-01-19 15:40:00,1.59684,1.59837,1.59663,1.59786,155600000.0
2005-01-19 15:45:00,1.59792,1.59874,1.59745,1.59836,198600000.0
2005-01-19 15:50:00,1.59861,1.5998,1.59828,1.59911,170000000.0
2005-01-19 15:55:00,1.59959,1.60061,1.59925,1.60007,212400003.0
2005-01-19 16:00:00,1.60017,1.60052,1.59901,1.59946,191400001.0
2005-01-19 16:05:00,1.59956,1.59964,1.59843,1.59843,201900000.0
2005-01-19 16:10:00,1.59921,1.60025,1.59883,1.60025,211000001.0
2005-01-19 16:15:00,1.59977,1.59991,1.59844,1.59917,182900001.0
2005-01-19 16:20:00,1.59942,1.59978,1.59839,1.59886,205000001.0
2005-01-19 16:25:00,1.59917,1.59948,1.59843,1.5988,227800002.0
2005-01-19 16:30:00,1.59943,1.59966,1.59787,1.59799,282200003.0
2005-01-19 16:35:00,1.59852,1.59882,1.59766,1.59871,223100000.0
2005-01-19 16:40:00,1.59915,1.59946,1.59822,1.5988,258800004.0
2005-01-19 16:45:00,1.59867,1.59918,1.59849,1.59914,254400001.0
2005-01-19 16:50:00,1.59922,1.59931,1.59787,1.59787,209300000.0
2005-01-19 16:55:00,1.59776,1.59996,1.59685,1.59996,151900000.0
2005-01-19 17:00:00,1.60011,1.60065,1.59902,1.59996,191300000.0
2005-01-19 17:05:00,1.59967,1.60032,1.59874,1.59895,164000000.0
2005-01-19 17:10:00,1.59874,1.59949,1.59849,1.59849,197700001.0
2005-01-19 17:15:00,1.5991,1.59913,1.5985,1.59872,193800000.0
2005-01-19 17:20:00,1.59875,1.59878,1.59711,1.59844,217400001.0
2005-01-19 17:25:00,1.59841,1.59935,1.59841,1.59891,222100002.0
2005-01-19 17:30:00,1.59917,1.59917,1.59773,1.59773,226400000.0
2005-01-19 17:35:00,1.59782,1.59823,1.59736,1.59777,188000000.0
2005-01-19 17:40:00,1.59766,1.59861,1.59766,1.59834,178400000.0
2005-01-19 17:45:00,1.59846,1.59947,1.59803,1.59909,196700000.0
2005-01-19 17:50:00,1.59907,1.59934,1.59837,1.59881,135800000.0
2005-01-19 17:55:00,1.59878,1.59928,1.59814,1.59868,222600001.0
2005-01-19 18:00:00,1.59905,1.59928,1.59857,1.59857,260000001.0
2005-01-19 18:05:00,1.59927,1.59986,1.59862,1.59949,208400000.0
2005-01-19 18:10:00,1.59967,1.60035,1.59943,1.59984,218700000.0
2005-01-19 18:15:00,1.59984,1.60007,1.5988,1.59894,207600000.0
2005-01-19 18:20:00,1.59912,1.5996,1.5982,1.5996,196300000.0
2005-01-19 18:25:00,1.5999,1.5999,1.59799,1.59867,207000000.0
2005-01-19 18:30:00,1.59878,1.60067,1.59785,1.60056,165100000.0
2005-01-19 18:35:00,1.60024,1.60052,1.59894,1.59906,170600000.0
2005-01-19 18:40:00,1.59898,1.59921,1.59816,1.59821,190500000.0
2005-01-19 18:45:00,1.59845,1.59865,1.59768,1.59781,161600000.0
2005-01-19 18:50:00,1.59805,1.59864,1.59786,1.59811,228400000.0
2005-01-19 18:55:00,1.59779,1.599,1.59693,1.59741,148400000.0
2005-01-19 19:00:00,1.59751,1.59818,1.59703,1.59749,188200000.0
2005-01-19 19:05:00,1.59749,1.59754,1.59652,1.597,204400000.0
2005-01-19 19:10:00,1.59734,1.59837,1.59688,1.59826,185100000.0
2005-01-19 19:15:00,1.59839,1.59895,1.59785,1.5988,188400000.0
2005-01-19 19:20:00,1.59867,1.59953,1.59839,1.59942,229600000.0
2005-01-19 19:25:00,1.59948,1.60013,1.5988,1.59904,202300001.0
2005-01-19 19:30:00,1.59919,1.59959,1.59798,1.59822,226600000.0
2005-01-19 19:35:00,1.59827,1.59941,1.59796,1.5988,175400001.0
2005-01-19 19:40:00,1.59898,1.59901,1.59794,1.59797,270600004.0
2005-01-19 19:45:00,1.59801,1.59853,1.59762,1.59762,208600000.0
2005-01-19 19:50:00,1.59822,1.59921,1.59785,1.59893,196400000.0
2005-01-19 19:55:00,1.59861,1.59908,1.59713,1.59892,160300000.0
2005-01-19 20:00:00,1.59884,1.59884,1.59781,1.59781,190100001.0
2005-01-19 20:05:00,1.59788,1.59837,1.59671,1.59762,167300001.0
2005-01-19 20:10:00,1.59717,1.59761,1.59651,1.59702,202100000.0
2005-01-19 20:15:00,1.59692,1.59729,1.59624,1.59688,214900002.0
2005-01-19 20:20:00,1.59704,1.59709,1.59629,1.59667,211600002.0
2005-01-19 20:25:00,1.59737,1.59737,1.59547,1.59618,230400000.0
2005-01-19 20:30:00,1.59627,1.59678,1.59603,1.59619,232900002.0
2005-01-19 20:35:00,1.59645,1.59665,1.59591,1.59638,242700001.0
2005-01-19 20:40:00,1.59635,1.59648,1.59565,1.59636,188900000.0
2005-01-19 20:45:00,1.59595,1.59632,1.59478,1.59556,196100000.0
2005-01-19 20:50:00,1.59557,1.59579,1.59486,1.59542,200100003.0
2005-01-19 20:55:00,1.59542,1.59588,1.59492,1.59556,195300001.0
2005-01-19 21:00:00,1.59559,1.59659,1.59515,1.59648,144200001.0
2005-01-19 21:05:00,1.59649,1.59693,1.5947,1.5947,169900000.0
2005-01-19 21:10:00,1.5949,1.59522,1.59409,1.59421,211700000.0
2005-01-19 21:15:00,1.59412,1.59528,1.59397,1.59495,195300000.0
2005-01-19 21:20:00,1.59515,1.59589,1.59465,1.59542,206800000.0
2005-01-19 21:25:00,1.59543,1.59648,1.59493,1.59498,146800000.0
2005-01-19 21:30:00,1.59507,1.59507,1.59422,1.59431,175200000.0
2005-01-19 21:35:00,1.59479,1.59514,1.59434,1.59494,157700000.0
2005-01-19 21:40:00,1.59481,1.59542,1.59383,1.5942,151800000.0
2005-01-19 21:45:00,1.59426,1.59471,1.59406,1.59462,197800002.0
2005-01-19 21:50:00,1.59469,1.59507,1.59431,1.59506,244500000.0
2005-01-19 21:55:00,1.5952,1.59568,1.59441,1.59441,203900001.0
2005-01-19 22:00:00,1.59424,1.59476,1.59388,1.5945,192200000.0
2005-01-19 22:05:00,1.59476,1.59537,1.59455,1.59505,174800000.0
2005-01-19 22:10:00,1.59548,1.59562,1.59472,1.59477,179500000.0
2005-01-19 22:15:00,1.5949,1.59504,1.59422,1.59488,194200000.0
2005-01-19 22:20:00,1.59522,1.59536,1.59462,1.59514,206800002.0
2005-01-19 22:25:00,1.59491,1.59534,1.59473,1.59511,174500000.0
2005-01-19 22:30:00,1.5962,1.5963,1.59429,1.59506,203000000.0
2005-01-19 22:35:00,1.59529,1.5954,1.59423,1.59482,181900000.0
2005-01-19 22:40:00,1.59485,1.59508,1.59455,1.59493,183000001.0
2005-01-19 22:45:00,1.59489,1.59525,1.59468,1.59494,202100001.0
2005-01-19 22:50:00,1.59497,1.59565,1.59461,1.59469,148400000.0
2005-01-19 22:55:00,1.59512,1.59538,1.59454,1.59481,207600000.0
2005-01-19 23:00:00,1.59516,1.59525,1.59476,1.59487,216500001.0
2005-01-19 23:05:00,1.59511,1.59569,1.59473,1.59491,181600000.0
2005-01-19 23:10:00,1.59474,1.59553,1.59457,1.59553,178900000.0
2005-01-19 23:15:00,1.59549,1.59555,1.59468,1.59508,194100000.0
2005-01-19 23:20:00,1.5954,1.59576,1.59505,1.59512,185000000.0
2005-01-19 23:25:00,1.59534,1.59611,1.59507,1.59579,222900001.0
2005-01-19 23:30:00,1.59576,1.59599,1.59553,1.5956,189700002.0
2005-01-19 23:35:00,1.59573,1.59626,1.59543,1.59562,197300003.0
2005-01-19 23:40:00,1.59589,1.59589,1.59467,1.59568,185900000.0
2005-01-19 23:45:00,1.59562,1.59589,1.59537,1.59586,207300000.0
2005-01-19 23:50:00,1.59567,1.59621,1.59528,1.59528,191100001.0
2005-01-19 23:55:00,1.59585,1.59656,1.59577,1.59634,183800000.0
2005-01-20 00:00:00,1.59649,1.59661,1.5958,1.5961,176200000.0
2005-01-20 00:05:00,1.5966,1.5967,1.5958,1.5959,222000000.0
2005-01-20 00:10:00,1.596,1.5974,1.596,1.597,222000000.0
2005-01-20 00:15:00,1.5972,1.5974,1.59598,1.59625,206600000.0
2005-01-20 00:20:00,1.59627,1.59656,1.59592,1.59627,205100000.0
2005-01-20 00:25:00,1.59616,1.5963,1.59484,1.5959,212200000.0
2005-01-20 00:30:00,1.59543,1.596,1.59534,1.59534,205300001.0
2005-01-20 00:35:00,1.59568,1.59568,1.59522,1.59532,160400000.0
2005-01-20 00:40:00,1.59541,1.59603,1.59541,1.59597,152000000.0
2005-01-20 00:45:00,1.5956,1.59587,1.59525,1.59559,187000001.0
2005-01-20 00:50:00,1.5983,1.5983,1.59534,1.59566,220700000.0
2005-01-20 00:55:00,1.59578,1.5982,1.59536,1.59575,167200001.0
2005-01-20 01:00:00,1.59575,1.59597,1.59526,1.59583,203900000.0
2005-01-20 01:05:00,1.59572,1.59615,1.59502,1.59527,184500000.0
2005-01-20 01:10:00,1.59522,1.59679,1.59499,1.59667,175800000.0
2005-01-20 01:15:00,1.59674,1.59699,1.59562,1.59646,178900000.0
2005-01-20 01:20:00,1.59641,1.59768,1.59632,1.59765,201900001.0
2005-01-20 01:25:00,1.59759,1.59791,1.59726,1.5977,196400000.0
2005-01-20 01:30:00,1.59789,1.59789,1.59703,1.59719,209000000.0
2005-01-20 01:35:00,1.59721,1.59793,1.59711,1.5978,221400001.0
2005-01-20 01:40:00,1.5977,1.59825,1.59692,1.59751,202300000.0
2005-01-20 01:45:00,1.59742,1.59825,1.59729,1.59825,221000000.0
2005-01-20 01:50:00,1.59822,1.59825,1.59741,1.59806,234300000.0
2005-01-20 01:55:00,1.59796,1.59835,1.59598,1.59598,211000000.0
2005-01-20 02:00:00,1.59591,1.59785,1.59591,1.59753,312100000.0
2005-01-20 02:05:00,1.59744,1.59808,1.59738,1.5976,588200002.0
2005-01-20 02:10:00,1.59758,1.59846,1.59751,1.59811,449500003.0
2005-01-20 02:15:00,1.59791,1.59857,1.59775,1.59787,597000001.0
2005-01-20 02:20:00,1.59815,1.59845,1.59637,1.59637,203700000.0
2005-01-20 02:25:00,1.59621,1.59806,1.59603,1.59801,408800003.0
2005-01-20 02:30:00,1.59841,1.59864,1.59791,1.59845,329200000.0
2005-01-20 02:35:00,1.59853,1.59859,1.59747,1.59807,277200001.0
2005-01-20 02:40:00,1.59824,1.59856,1.59807,1.59822,195300001.0
2005-01-20 02:45:00,1.59757,1.59891,1.59745,1.59845,584800003.0
2005-01-20 02:50:00,1.59875,1.59912,1.59818,1.59845,266200001.0
2005-01-20 02:55:00,1.59881,1.59881,1.59666,1.5969,273600000.0
2005-01-20 03:00:00,1.59717,1.59831,1.59717,1.59777,303500000.0
2005-01-20 03:05:00,1.5978,1.59872,1.59716,1.59779,300800000.0
2005-01-20 03:10:00,1.59759,1.59881,1.59734,1.59881,174000000.0
2005-01-20 03:15:00,1.59921,1.59941,1.59752,1.59764,160700000.0
2005-01-20 03:20:00,1.59722,1.59821,1.59722,1.59814,274000000.0
2005-01-20 03:25:00,1.59848,1.59848,1.59786,1.59793,368100001.0
2005-01-20 03:30:00,1.59796,1.59838,1.59781,1.59788,222200001.0
2005-01-20 03:35:00,1.59696,1.5984,1.59678,1.59805,287200000.0
2005-01-20 03:40:00,1.59776,1.59851,1.59739,1.59789,291000000.0
2005-01-20 03:45:00,1.59775,1.5985,1.59709,1.59709,177700000.0
2005-01-20 03:50:00,1.59745,1.59745,1.59598,1.59652,346400001.0
2005-01-20 03:55:00,1.59652,1.59735,1.59626,1.59717,576900001.0
2005-01-20 04:00:00,1.59738,1.59768,1.59694,1.59738,599800002.0
2005-01-20 04:05:00,1.59736,1.5982,1.5964,1.59698,479900001.0
2005-01-20 04:10:00,1.59676,1.5971,1.59633,1.59673,406000000.0
2005-01-20 04:15:00,1.59669,1.59766,1.59656,1.59766,383600001.0
2005-01-20 04:20:00,1.59756,1.59764,1.59635,1.59746,459400001.0
2005-01-20 04:25:00,1.59741,1.59822,1.59733,1.59808,493200000.0
2005-01-20 04:30:00,1.59772,1.59815,1.59768,1.5977,220000000.0
2005-01-20 04:35:00,1.59756,1.59843,1.59722,1.59806,479800001.0
2005-01-20 04:40:00,1.59807,1.59871,1.59802,1.59847,260400000.0
2005-01-20 04:45:00,1.59823,1.59846,1.5975,1.59801,315100003.0
2005-01-20 04:50:00,1.59839,1.59854,1.59768,1.59768,247300000.0
2005-01-20 04:55:00,1.59789,1.59804,1.59732,1.59754,261800000.0
2005-01-20 05:00:00,1.59808,1.59849,1.59808,1.59827,472000000.0
2005-01-20 05:05:00,1.5985,1.59862,1.59719,1.59779,1117100002.0
2005-01-20 05:10:00,1.59771,1.59816,1.5971,1.59791,806900002.0
2005-01-20 05:15:00,1.59803,1.59853,1.59756,1.59784,1020700001.0
2005-01-20 05:20:00,1.59789,1.59851,1.59773,1.59788,1148400003.0
2005-01-20 05:25:00,1.59806,1.59849,1.59744,1.59775,1030600002.0
2005-01-20 05:30:00,1.59774,1.59809,1.59739,1.59776,915500004.0
2005-01-20 05:35:00,1.59773,1.59792,1.59748,1.59763,755100001.0
2005-01-20 05:40:00,1.5968,1.59764,1.5967,1.59742,623200000.0
2005-01-20 05:45:00,1.59761,1.59794,1.59708,1.59708,1033300004.0
2005-01-20 05:50:00,1.5972,1.59771,1.59609,1.59639,958200003.0
2005-01-20 05:55:00,1.59655,1.59733,1.59644,1.59699,776600003.0
2005-01-20 06:00:00,1.59618,1.59659,1.596,1.59632,828500002.0
2005-01-20 06:05:00,1.59626,1.59682,1.5961,1.59655,1823900004.0
2005-01-20 06:10:00,1.59664,1.59747,1.59592,1.59603,1725600003.0
2005-01-20 06:15:00,1.59621,1.59648,1.59608,1.59623,947700004.0
2005-01-20 06:20:00,1.59637,1.59761,1.59601,1.59668,1458400004.0
2005-01-20 06:25:00,1.59722,1.59723,1.59633,1.59673,1276400002.0
2005-01-20 06:30:00,1.59674,1.5977,1.59663,1.59695,1089900001.0
2005-01-20 06:35:00,1.59679,1.59704,1.59647,1.59663,629600002.0
2005-01-20 06:40:00,1.59663,1.59677,1.59614,1.59654,997000001.0
2005-01-20 06:45:00,1.5966,1.59677,1.59619,1.59646,984000003.0
2005-01-20 06:50:00,1.59657,1.5967,1.59615,1.59621,923700000.0
2005-01-20 06:55:00,1.59621,1.59642,1.59597,1.59627,1028800003.0
2005-01-20 07:00:00,1.59641,1.59648,1.59603,1.59648,1262500003.0
2005-01-20 07:05:00,1.5965,1.59664,1.59607,1.59627,1025300002.0
2005-01-20 07:10:00,1.59641,1.59661,1.59628,1.59651,2010100004.0
2005-01-20 07:15:00,1.59634,1.59679,1.59593,1.59679,1546900004.0
2005-01-20 07:20:00,1.59694,1.59704,1.59666,1.59673,1785800007.0
2005-01-20 07:25:00,1.5968,1.59752,1.59671,1.59724,1406100004.0
2005-01-20 07:30:00,1.5973,1.59749,1.59707,1.59735,1968800004.0
2005-01-20 07:35:00,1.59727,1.5996,1.59726,1.59763,1688500006.0
2005-01-20 07:40:00,1.59764,1.59776,1.59577,1.59693,1853000003.0
2005-01-20 07:45:00,1.59694,1.5998,1.5968,1.59683,2945500004.0
2005-01-20 07:50:00,1.59741,1.59778,1.59696,1.59696,2583000007.0
2005-01-20 07:55:00,1.59682,1.59756,1.59673,1.59737,2766000008.0
2005-01-20 08:00:00,1.59738,1.59765,1.59624,1.59734,1995600003.0
2005-01-20 08:05:00,1.59752,1.59757,1.5967,1.59717,2430200009.0
2005-01-20 08:10:00,1.59715,1.59822,1.59562,1.59562,1571600004.0
2005-01-20 08:15:00,1.59831,1.59915,1.59821,1.59854,1263900002.0
2005-01-20 08:20:00,1.5986,1.59958,1.59807,1.59903,1799600001.0
2005-01-20 08:25:00,1.59906,1.5997,1.59582,1.59938,2196600006.0
2005-01-20 08:30:00,1.59601,1.59984,1.59581,1.59948,1836100002.0
2005-01-20 08:35:00,1.59971,1.59979,1.59621,1.59815,2099600001.0
2005-01-20 08:40:00,1.59822,1.60026,1.59805,1.59991,2142600007.0
2005-01-20 08:45:00,1.59994,1.6002,1.5993,1.59985,2802500006.0
2005-01-20 08:50:00,1.60013,1.60013,1.59851,1.59945,3006300007.0
2005-01-20 08:55:00,1.59963,1.60003,1.59902,1.59977,2626200012.0
2005-01-20 09:00:00,1.59964,1.59972,1.59728,1.59807,2820000004.0
2005-01-20 09:05:00,1.59901,1.59923,1.5968,1.59687,1996900003.0
2005-01-20 09:10:00,1.59669,1.60021,1.59639,1.59905,2241900009.0
2005-01-20 09:15:00,1.59908,1.60057,1.59834,1.59919,2108400002.0
2005-01-20 09:20:00,1.60022,1.60063,1.5986,1.59943,1638400003.0
2005-01-20 09:25:00,1.59975,1.59999,1.59854,1.59987,2308700006.0
2005-01-20 09:30:00,1.59965,1.59965,1.59841,1.59919,2248600003.0
2005-01-20 09:35:00,1.59917,1.59988,1.59791,1.59901,1862100007.0
2005-01-20 09:40:00,1.59934,1.59986,1.59872,1.59905,2155300005.0
2005-01-20 09:45:00,1.59895,1.60027,1.59852,1.60027,2150200006.0
2005-01-20 09:50:00,1.60028,1.60042,1.59899,1.59973,2228500008.0
2005-01-20 09:55:00,1.60013,1.60058,1.59941,1.60016,2932100006.0
2005-01-20 10:00:00,1.60025,1.60065,1.59895,1.60041,2321100006.0
2005-01-20 10:05:00,1.5996,1.60084,1.5987,1.60021,2376100004.0
2005-01-20 10:10:00,1.60011,1.60058,1.59933,1.60033,2312700007.0
2005-01-20 10:15:00,1.60027,1.60032,1.59529,1.59529,1961300001.0
2005-01-20 10:20:00,1.59804,1.59824,1.59516,1.59622,2135900002.0
2005-01-20 10:25:00,1.59747,1.59826,1.59534,1.59659,2552000006.0
2005-01-20 10:30:00,1.59729,1.5978,1.59656,1.59745,2679600010.0
2005-01-20 10:35:00,1.59765,1.59836,1.59716,1.59811,2427100003.0
2005-01-20 10:40:00,1.59801,1.59854,1.59745,1.59793,2396500004.0
2005-01-20 10:45:00,1.59781,1.59875,1.59718,1.5981,2176100005.0
2005-01-20 10:50:00,1.59789,1.59896,1.59751,1.59889,2232400008.0
2005-01-20 10:55:00,1.59899,1.59974,1.59876,1.59887,2548600005.0
2005-01-20 11:00:00,1.5991,1.59927,1.59832,1.59867,2389200004.0
2005-01-20 11:05:00,1.59878,1.59878,1.59672,1.59696,2076900006.0
2005-01-20 11:10:00,1.59757,1.59841,1.59741,1.59808,2502200007.0
2005-01-20 11:15:00,1.59808,1.59808,1.59629,1.59686,2160500002.0
2005-01-20 11:20:00,1.59694,1.59694,1.59607,1.59652,2611200002.0
2005-01-20 11:25:00,1.59671,1.59704,1.59626,1.59666,2393900007.0
2005-01-20 11:30:00,1.59681,1.59771,1.59597,1.59644,2644900005.0
2005-01-20 11:35:00,1.59639,1.59704,1.59604,1.59624,2771800008.0
2005-01-20 11:40:00,1.59632,1.59731,1.59615,1.59692,3175400006.0
2005-01-20 11:45:00,1.59718,1.59806,1.59664,1.59773,2664600009.0
2005-01-20 11:50:00,1.59781,1.59859,1.5976,1.59817,1401800006.0
2005-01-20 11:55:00,1.59836,1.59997,1.59736,1.59813,2335300005.0
2005-01-20 12:00:00,1.59827,1.59833,1.59702,1.59728,2251400004.0
2005-01-20 12:05:00,1.59746,1.59834,1.59669,1.59716,1958400002.0
2005-01-20 12:10:00,1.59728,1.5976,1.59656,1.59666,2043900005.0
2005-01-20 12:15:00,1.59649,1.59698,1.59582,1.59623,1635200005.0
2005-01-20 12:20:00,1.59624,1.59755,1.59535,1.59722,2160800009.0
2005-01-20 12:25:00,1.59716,1.59735,1.59557,1.5957,2538700004.0
2005-01-20 12:30:00,1.59581,1.59626,1.59504,1.59515,2568000006.0
2005-01-20 12:35:00,1.59575,1.59675,1.59475,1.59607,2720000006.0
2005-01-20 12:40:00,1.59606,1.59629,1.59431,1.59535,2031800006.0
2005-01-20 12:45:00,1.59553,1.59708,1.59477,1.59573,2293700009.0
2005-01-20 12:50:00,1.59607,1.59623,1.59333,1.5939,1990700003.0
2005-01-20 12:55:00,1.59403,1.59443,1.59241,1.59248,2625700011.0
2005-01-20 13:00:00,1.59267,1.59368,1.59205,1.59237,1649200003.0
2005-01-20 13:05:00,1.59288,1.59476,1.59237,1.59366,1435600002.0
2005-01-20 13:10:00,1.59368,1.59453,1.59242,1.5937,1505900004.0
2005-01-20 13:15:00,1.59355,1.59355,1.5923,1.59324,1286100002.0
2005-01-20 13:20:00,1.59329,1.5945,1.59311,1.59311,1135200004.0
2005-01-20 13:25:00,1.59338,1.59373,1.59272,1.59332,1801300006.0
2005-01-20 13:30:00,1.59333,1.59346,1.59221,1.59289,1983300002.0
2005-01-20 13:35:00,1.59316,1.59332,1.59219,1.59259,1941600003.0
2005-01-20 13:40:00,1.59242,1.59363,1.59213,1.59363,1295600005.0
2005-01-20 13:45:00,1.59357,1.59405,1.5935,1.59382,1768200004.0
2005-01-20 13:50:00,1.59383,1.59394,1.5927,1.59362,1888000006.0
2005-01-20 13:55:00,1.59339,1.59375,1.59298,1.59309,1822900002.0
2005-01-20 14:00:00,1.59309,1.59338,1.59171,1.59282,1841700004.0
2005-01-20 14:05:00,1.59346,1.59404,1.59201,1.59329,1572200004.0
2005-01-20 14:10:00,1.59337,1.59337,1.59208,1.59257,982300001.0
2005-01-20 14:15:00,1.59281,1.59338,1.59249,1.59276,1963800001.0
2005-01-20 14:20:00,1.59285,1.59285,1.59219,1.59227,1859700004.0
2005-01-20 14:25:00,1.59235,1.59269,1.59103,1.59136,1658200002.0
2005-01-20 14:30:00,1.59179,1.59227,1.59105,1.59166,166900000.0
2005-01-20 14:35:00,1.59201,1.59228,1.59123,1.59204,188100000.0
2005-01-20 14:40:00,1.59212,1.593,1.5916,1.59282,203600000.0
2005-01-20 14:45:00,1.59297,1.59371,1.59258,1.59327,197000000.0
2005-01-20 14:50:00,1.59306,1.5935,1.59226,1.59292,187800000.0
2005-01-20 14:55:00,1.59336,1.59353,1.592,1.59209,200300001.0
2005-01-20 15:00:00,1.59223,1.59245,1.59123,1.59158,206500000.0
2005-01-20 15:05:00,1.59182,1.59275,1.59163,1.59247,199400001.0
2005-01-20 15:10:00,1.59224,1.59243,1.59192,1.59243,177200001.0
2005-01-20 15:15:00,1.59278,1.59336,1.59181,1.59298,192500000.0
2005-01-20 15:20:00,1.59323,1.59416,1.59317,1.59332,222400003.0
2005-01-20 15:25:00,1.5938,1.59578,1.59356,1.59462,164500000.0
2005-01-20 15:30:00,1.59427,1.59601,1.59348,1.59569,178500000.0
2005-01-20 15:35:00,1.59605,1.59605,1.59465,1.5949,191200001.0
2005-01-20 15:40:00,1.59588,1.59709,1.59555,1.59668,202200001.0
2005-01-20 15:45:00,1.59667,1.59782,1.59625,1.59742,218000000.0
2005-01-20 15:50:00,1.5974,1.5981,1.59721,1.59721,196300000.0
2005-01-20 15:55:00,1.59761,1.59804,1.59627,1.59662,166600000.0
2005-01-20 16:00:00,1.59655,1.59696,1.59599,1.59623,168500000.0
2005-01-20 16:05:00,1.5964,1.59681,1.59533,1.59667,217100000.0
2005-01-20 16:10:00,1.5969,1.59695,1.59594,1.59624,185400000.0
2005-01-20 16:15:00,1.59604,1.59624,1.59493,1.59608,168900000.0
2005-01-20 16:20:00,1.59586,1.59622,1.59492,1.59498,191500000.0
2005-01-20 16:25:00,1.59505,1.59559,1.59431,1.59539,173100000.0
2005-01-20 16:30:00,1.59555,1.59625,1.59535,1.59619,198800000.0
2005-01-20 16:35:00,1.59639,1.59668,1.5959,1.59668,208000000.0
2005-01-20 16:40:00,1.59629,1.59724,1.59606,1.59706,203200000.0
2005-01-20 16:45:00,1.5969,1.59764,1.59671,1.59712,287600000.0
2005-01-20 16:50:00,1.59685,1.59834,1.59679,1.59759,209200000.0
2005-01-20 16:55:00,1.59791,1.59958,1.59771,1.59856,166400000.0
2005-01-20 17:00:00,1.59803,1.59941,1.5975,1.59869,221300000.0
2005-01-20 17:05:00,1.5989,1.59956,1.5981,1.59874,206200000.0
2005-01-20 17:10:00,1.59866,1.59907,1.59756,1.59772,206600000.0
2005-01-20 17:15:00,1.598,1.59901,1.59681,1.59787,188000000.0
2005-01-20 17:20:00,1.5981,1.59866,1.59731,1.59782,214600000.0
2005-01-20 17:25:00,1.59765,1.59852,1.59746,1.59782,187500000.0
2005-01-20 17:30:00,1.5981,1.59879,1.59723,1.59858,189300001.0
2005-01-20 17:35:00,1.5988,1.59913,1.59793,1.5983,267700001.0
2005-01-20 17:40:00,1.59829,1.59868,1.59776,1.59776,195800000.0
2005-01-20 17:45:00,1.59798,1.5982,1.59749,1.59808,176600000.0
2005-01-20 17:50:00,1.59846,1.5989,1.59795,1.59822,157600000.0
2005-01-20 17:55:00,1.59829,1.59837,1.59631,1.59631,221100000.0
2005-01-20 18:00:00,1.59651,1.597,1.59607,1.5962,222100000.0
2005-01-20 18:05:00,1.59627,1.5972,1.59608,1.59697,212900000.0
2005-01-20 18:10:00,1.59708,1.59839,1.59708,1.59823,221900001.0
2005-01-20 18:15:00,1.59832,1.59838,1.59683,1.59694,245000003.0
2005-01-20 18:20:00,1.59724,1.59772,1.59699,1.59728,199200000.0
2005-01-20 18:25:00,1.5975,1.59755,1.59651,1.59734,191700000.0
2005-01-20 18:30:00,1.59754,1.60027,1.59732,1.59942,162300000.0
2005-01-20 18:35:00,1.59967,1.59967,1.59703,1.59715,168000000.0
2005-01-20 18:40:00,1.59713,1.59737,1.59644,1.59693,187300000.0
2005-01-20 18:45:00,1.59721,1.59744,1.59674,1.59726,172500001.0
2005-01-20 18:50:00,1.59744,1.5978,1.59703,1.59755,213900000.0
2005-01-20 18:55:00,1.59763,1.59797,1.59629,1.59671,154800000.0
2005-01-20 19:00:00,1.59734,1.59768,1.59574,1.59667,190100000.0
2005-01-20 19:05:00,1.59743,1.59759,1.59582,1.59618,190200001.0
2005-01-20 19:10:00,1.59636,1.59683,1.59571,1.59677,178400000.0
2005-01-20 19:15:00,1.59683,1.59745,1.59515,1.59547,164100001.0
2005-01-20 19:20:00,1.59613,1.59689,1.59522,1.59623,188900000.0
2005-01-20 19:25:00,1.59639,1.59692,1.59568,1.5968,161400001.0
2005-01-20 19:30:00,1.59707,1.59785,1.59676,1.59765,202600001.0
2005-01-20 19:35:00,1.59805,1.59819,1.59709,1.59744,180200002.0
2005-01-20 19:40:00,1.59762,1.59777,1.59665,1.59698,182600000.0
2005-01-20 19:45:00,1.5969,1.5969,1.59575,1.5964,201000000.0
2005-01-20 19:50:00,1.59744,1.59744,1.59604,1.59678,196400000.0
2005-01-20 19:55:00,1.59685,1.59753,1.59667,1.59701,179700000.0
2005-01-20 20:00:00,1.59697,1.59717,1.59597,1.59672,242700003.0
2005-01-20 20:05:00,1.59708,1.59753,1.59693,1.59748,213900000.0
2005-01-20 20:10:00,1.59697,1.59739,1.59672,1.59715,207500000.0
2005-01-20 20:15:00,1.59702,1.59794,1.59676,1.59794,207000001.0
2005-01-20 20:20:00,1.59815,1.59866,1.59768,1.5979,168400000.0
2005-01-20 20:25:00,1.59818,1.59891,1.59782,1.59844,257100001.0
2005-01-20 20:30:00,1.59849,1.59905,1.59799,1.59844,202900000.0
2005-01-20 20:35:00,1.59818,1.59899,1.59789,1.59849,220500001.0
2005-01-20 20:40:00,1.59852,1.59891,1.5983,1.59865,193000001.0
2005-01-20 20:45:00,1.59846,1.59883,1.59809,1.5985,226300001.0
2005-01-20 20:50:00,1.59872,1.59948,1.59856,1.59902,185400000.0
2005-01-20 20:55:00,1.59921,1.59965,1.599,1.59947,210100001.0
2005-01-20 21:00:00,1.59948,1.59955,1.59885,1.59915,194300001.0
2005-01-20 21:05:00,1.59901,1.59962,1.59898,1.59956,215100002.0
2005-01-20 21:10:00,1.59965,1.60072,1.59965,1.59968,213200000.0
2005-01-20 21:15:00,1.59976,1.59998,1.59873,1.59879,236800004.0
2005-01-20 21:20:00,1.59878,1.59895,1.59773,1.59775,234100001.0
2005-01-20 21:25:00,1.59781,1.59861,1.59773,1.59845,175600000.0
2005-01-20 21:30:00,1.59854,1.59854,1.59804,1.59827,162300000.0
2005-01-20 21:35:00,1.59839,1.59859,1.59777,1.59789,155700000.0
2005-01-20 21:40:00,1.5978,1.59826,1.59707,1.59782,201200001.0
2005-01-20 21:45:00,1.59812,1.59864,1.59777,1.59864,189200000.0
2005-01-20 21:50:00,1.59872,1.59887,1.59823,1.59859,237200000.0
2005-01-20 21:55:00,1.59862,1.59907,1.59782,1.59801,208000000.0
2005-01-20 22:00:00,1.59825,1.59869,1.59729,1.59769,160000000.0
2005-01-20 22:05:00,1.59795,1.59795,1.59683,1.59722,219400000.0
2005-01-20 22:10:00,1.59751,1.59751,1.59665,1.59665,214200001.0
2005-01-20 22:15:00,1.59686,1.59753,1.59665,1.59727,184000000.0
2005-01-20 22:20:00,1.59731,1.59737,1.59667,1.59691,259200000.0
2005-01-20 22:25:00,1.5969,1.59753,1.59686,1.59739,194400000.0
2005-01-20 22:30:00,1.59738,1.59794,1.59668,1.59783,233800001.0
2005-01-20 22:35:00,1.5979,1.59829,1.59754,1.5979,201400000.0
2005-01-20 22:40:00,1.59801,1.59822,1.59756,1.59812,171900001.0
2005-01-20 22:45:00,1.59819,1.59895,1.59819,1.59855,160800000.0
2005-01-20 22:50:00,1.59862,1.59878,1.59812,1.59815,205400001.0
2005-01-20 22:55:00,1.59833,1.59887,1.59806,1.59844,192100000.0
2005-01-20 23:00:00,1.59859,1.59879,1.59796,1.59847,206100001.0
2005-01-20 23:05:00,1.59858,1.59861,1.59801,1.59829,183100000.0
2005-01-20 23:10:00,1.59809,1.59842,1.59764,1.5983,173900000.0
2005-01-20 23:15:00,1.59816,1.59837,1.59758,1.59807,200700000.0
2005-01-20 23:20:00,1.59827,1.59827,1.59696,1.59704,187000002.0
2005-01-20 23:25:00,1.59713,1.59731,1.59576,1.59652,244500001.0
2005-01-20 23:30:00,1.59644,1.59807,1.59644,1.59784,176600000.0
2005-01-20 23:35:00,1.59793,1.59827,1.59769,1.59795,163900001.0
2005-01-20 23:40:00,1.59814,1.59824,1.59757,1.59813,203800001.0
2005-01-20 23:45:00,1.59808,1.59821,1.59745,1.59777,236400000.0
2005-01-20 23:50:00,1.59785,1.59862,1.59758,1.59793,221200000.0
2005-01-20 23:55:00,1.59876,1.59971,1.59851,1.59879,167300000.0
2005-01-21 00:00:00,1.59891,1.59903,1.5974,1.5974,209900000.0
2005-01-21 00:05:00,1.5975,1.5976,1.5974,1.5976,144800000.0
2005-01-21 00:10:00,1.5974,1.5977,1.5974,1.5976,181000000.0
2005-01-21 00:15:00,1.5978,1.59845,1.59716,1.59739,171800000.0
2005-01-21 00:20:00,1.59746,1.59773,1.59707,1.59752,204800000.0
2005-01-21 00:25:00,1.59723,1.59723,1.59501,1.59557,186800000.0
2005-01-21 00:30:00,1.59539,1.59752,1.59531,1.59712,178800001.0
2005-01-21 00:35:00,1.59739,1.59739,1.59697,1.59721,173700000.0
2005-01-21 00:40:00,1.59724,1.59768,1.59702,1.59724,192300000.0
2005-01-21 00:45:00,1.5981,1.5981,1.59694,1.59719,215000000.0
2005-01-21 00:50:00,1.59736,1.5975,1.59706,1.59742,208400001.0
2005-01-21 00:55:00,1.5975,1.5982,1.59703,1.5973,225200000.0
2005-01-21 01:00:00,1.59717,1.59751,1.59689,1.59721,205200002.0
2005-01-21 01:05:00,1.59726,1.5973,1.5969,1.5973,222700000.0
2005-01-21 01:10:00,1.59721,1.59748,1.5967,1.597,169100000.0
2005-01-21 01:15:00,1.59708,1.59822,1.59684,1.59793,200900000.0
2005-01-21 01:20:00,1.59791,1.59833,1.59741,1.5983,175100000.0
2005-01-21 01:25:00,1.59804,1.59827,1.59758,1.59792,177900000.0
2005-01-21 01:30:00,1.59793,1.598,1.59735,1.59775,219700002.0
2005-01-21 01:35:00,1.59764,1.59785,1.59677,1.59728,214500001.0
2005-01-21 01:40:00,1.5972,1.59776,1.59705,1.5976,203200001.0
2005-01-21 01:45:00,1.59776,1.5988,1.59702,1.59748,178900000.0
2005-01-21 01:50:00,1.59748,1.5978,1.59715,1.59777,228800002.0
2005-01-21 01:55:00,1.59775,1.59826,1.59743,1.59814,255800002.0
2005-01-21 02:00:00,1.59791,1.59825,1.59757,1.598,335100001.0
2005-01-21 02:05:00,1.59801,1.59801,1.59637,1.59688,588100001.0
2005-01-21 02:10:00,1.59672,1.59782,1.59642,1.59782,435200001.0
2005-01-21 02:15:00,1.59752,1.59778,1.59582,1.59667,610300001.0
2005-01-21 02:20:00,1.59759,1.59848,1.59728,1.59764,219300000.0
2005-01-21 02:25:00,1.59746,1.59849,1.59746,1.59849,377900000.0
2005-01-21 02:30:00,1.59855,1.59855,1.59741,1.59801,402400000.0
2005-01-21 02:35:00,1.59815,1.59878,1.5975,1.5987,272900000.0
2005-01-21 02:40:00,1.59887,1.59902,1.59798,1.5986,191100000.0
2005-01-21 02:45:00,1.598,1.59863,1.59758,1.59812,601400000.0
2005-01-21 02:50:00,1.59847,1.599,1.5982,1.59875,283600001.0
2005-01-21 02:55:00,1.59888,1.59893,1.59776,1.59793,297500000.0
2005-01-21 03:00:00,1.59879,1.59879,1.59731,1.59785,376300002.0
2005-01-21 03:05:00,1.59772,1.59919,1.59728,1.59898,300800001.0
2005-01-21 03:10:00,1.59853,1.59889,1.59807,1.59849,238100001.0
2005-01-21 03:15:00,1.59817,1.59863,1.59773,1.59856,200900000.0
2005-01-21 03:20:00,1.59798,1.59832,1.59764,1.59781,359600003.0
2005-01-21 03:25:00,1.598,1.598,1.59713,1.59743,329800000.0
2005-01-21 03:30:00,1.59753,1.59831,1.59717,1.59778,271300004.0
2005-01-21 03:35:00,1.59749,1.59806,1.59679,1.59686,311900001.0
2005-01-21 03:40:00,1.59701,1.59774,1.59667,1.59698,332000000.0
2005-01-21 03:45:00,1.5969,1.59729,1.5961,1.5965,188300001.0
2005-01-21 03:50:00,1.59681,1.5969,1.59586,1.5965,318800000.0
2005-01-21 03:55:00,1.59679,1.59754,1.59607,1.59659,673800003.0
2005-01-21 04:00:00,1.59641,1.59715,1.59602,1.59602,538700001.0
2005-01-21 04:05:00,1.59595,1.59712,1.59591,1.59683,552200001.0
2005-01-21 04:10:00,1.59682,1.59766,1.59669,1.5975,390100000.0
2005-01-21 04:15:00,1.59764,1.59798,1.59486,1.59668,380900000.0
2005-01-21 04:20:00,1.59678,1.59739,1.59541,1.59541,466200001.0
2005-01-21 04:25:00,1.5959,1.59645,1.59533,1.5964,500800000.0
2005-01-21 04:30:00,1.59573,1.59637,1.59573,1.59608,210200000.0
2005-01-21 04:35:00,1.5959,1.59669,1.59573,1.59578,510200001.0
2005-01-21 04:40:00,1.5958,1.59633,1.59462,1.59602,278500000.0
2005-01-21 04:45:00,1.59602,1.5968,1.59578,1.5968,296600002.0
2005-01-21 04:50:00,1.59635,1.5966,1.59546,1.59569,175600000.0
2005-01-21 04:55:00,1.59595,1.59644,1.59584,1.5959,251300000.0
2005-01-21 05:00:00,1.59626,1.59654,1.5957,1.59617,423300000.0
2005-01-21 05:05:00,1.59628,1.59662,1.59588,1.59623,1107600000.0
2005-01-21 05:10:00,1.59645,1.59686,1.59629,1.59659,832400001.0
2005-01-21 05:15:00,1.59659,1.59662,1.59597,1.59599,907100004.0
2005-01-21 05:20:00,1.5966,1.5968,1.59587,1.59593,1300700001.0
2005-01-21 05:25:00,1.59613,1.597,1.59573,1.5966,957900000.0
2005-01-21 05:30:00,1.59624,1.59659,1.59594,1.59598,853900003.0
2005-01-21 05:35:00,1.59641,1.59716,1.59612,1.59612,821700004.0
2005-01-21 05:40:00,1.5959,1.59657,1.59413,1.59594,739900002.0
2005-01-21 05:45:00,1.59599,1.59655,1.5956,1.59615,984200004.0
2005-01-21 05:50:00,1.59604,1.59653,1.59575,1.5963,906300001.0
2005-01-21 05:55:00,1.5963,1.5965,1.596,1.59602,788600001.0
2005-01-21 06:00:00,1.59602,1.59651,1.59546,1.59546,913700002.0
2005-01-21 06:05:00,1.59546,1.59603,1.59528,1.59575,1772100005.0
2005-01-21 06:10:00,1.59582,1.5978,1.59537,1.59544,1783500003.0
2005-01-21 06:15:00,1.59594,1.59604,1.5958,1.59599,985200005.0
2005-01-21 06:20:00,1.59596,1.59666,1.59585,1.59606,1553100005.0
2005-01-21 06:25:00,1.5961,1.59629,1.5959,1.59591,1406000004.0
2005-01-21 06:30:00,1.59587,1.5988,1.59587,1.59655,1214100004.0
2005-01-21 06:35:00,1.59631,1.5966,1.59616,1.59651,551200000.0
2005-01-21 06:40:00,1.5978,1.5978,1.59622,1.59685,1057000000.0
2005-01-21 06:45:00,1.59685,1.59745,1.59657,1.59722,998300000.0
2005-01-21 06:50:00,1.59719,1.59728,1.59649,1.59686,971900002.0
2005-01-21 06:55:00,1.59692,1.59748,1.59676,1.59699,951500002.0
2005-01-21 07:00:00,1.59704,1.59704,1.59598,1.59625,1332700006.0
2005-01-21 07:05:00,1.59628,1.59707,1.59602,1.5965,1032300005.0
2005-01-21 07:10:00,1.59669,1.59753,1.59669,1.59705,1926300005.0
2005-01-21 07:15:00,1.59726,1.59811,1.59697,1.59785,1388100002.0
2005-01-21 07:20:00,1.59794,1.59814,1.5965,1.59805,1999700007.0
2005-01-21 07:25:00,1.5981,1.59826,1.59711,1.59711,1338300004.0
2005-01-21 07:30:00,1.59733,1.5982,1.59681,1.5977,1947900001.0
2005-01-21 07:35:00,1.59816,1.59816,1.5967,1.5977,1295700006.0
2005-01-21 07:40:00,1.59758,1.59781,1.59619,1.59739,1811700005.0
2005-01-21 07:45:00,1.5975,1.59775,1.59641,1.59731,2797600002.0
2005-01-21 07:50:00,1.59726,1.59757,1.59703,1.5971,2522600006.0
2005-01-21 07:55:00,1.59705,1.59725,1.59624,1.59643,2691900006.0
2005-01-21 08:00:00,1.59626,1.59653,1.59576,1.59623,1972900002.0
2005-01-21 08:05:00,1.59632,1.5966,1.59598,1.5961,2535600004.0
2005-01-21 08:10:00,1.59613,1.597,1.59592,1.597,1656400002.0
2005-01-21 08:15:00,1.59615,1.59628,1.59542,1.59561,1414200006.0
2005-01-21 08:20:00,1.59568,1.59614,1.59549,1.59572,1819100007.0
2005-01-21 08:25:00,1.5958,1.5967,1.5954,1.59631,2332200010.0
2005-01-21 08:30:00,1.5963,1.59686,1.59609,1.59626,1850100004.0
2005-01-21 08:35:00,1.59648,1.59705,1.59574,1.59658,2065800003.0
2005-01-21 08:40:00,1.5963,1.5982,1.59569,1.59653,2207700002.0
2005-01-21 08:45:00,1.59678,1.59697,1.59555,1.59566,2880700006.0
2005-01-21 08:50:00,1.59595,1.59617,1.59492,1.5961,2839600007.0
2005-01-21 08:55:00,1.59645,1.59667,1.59561,1.5964,2563200006.0
2005-01-21 09:00:00,1.5962,1.59658,1.59569,1.59624,2703100006.0
2005-01-21 09:05:00,1.59612,1.59659,1.59599,1.59633,2014900004.0
2005-01-21 09:10:00,1.59641,1.59839,1.5961,1.59667,2175500006.0
2005-01-21 09:15:00,1.59679,1.59773,1.59639,1.59689,2293400005.0
2005-01-21 09:20:00,1.59656,1.59695,1.59596,1.59667,1660900002.0
2005-01-21 09:25:00,1.5968,1.59797,1.59653,1.59673,2294000005.0
2005-01-21 09:30:00,1.59697,1.59708,1.59559,1.59615,2227100006.0
2005-01-21 09:35:00,1.59619,1.59743,1.59572,1.59717,1922200004.0
2005-01-21 09:40:00,1.59779,1.59872,1.59697,1.59826,2125800007.0
2005-01-21 09:45:00,1.59847,1.59889,1.59798,1.59852,2242000005.0
2005-01-21 09:50:00,1.59843,1.59861,1.59774,1.59797,2402500007.0
2005-01-21 09:55:00,1.59791,1.59883,1.59773,1.59824,3050000011.0
2005-01-21 10:00:00,1.59812,1.59829,1.5967,1.59726,2425600003.0
2005-01-21 10:05:00,1.59705,1.59805,1.59705,1.59729,2418500007.0
2005-01-21 10:10:00,1.59718,1.59765,1.59661,1.59662,2264500004.0
2005-01-21 10:15:00,1.59692,1.59781,1.59683,1.59706,1875000004.0
2005-01-21 10:20:00,1.59713,1.59719,1.59601,1.59621,2298400006.0
2005-01-21 10:25:00,1.59647,1.59701,1.59585,1.59604,2572600005.0
2005-01-21 10:30:00,1.59614,1.5966,1.59553,1.59558,2612400006.0
2005-01-21 10:35:00,1.59579,1.59662,1.59555,1.59583,2321000005.0
2005-01-21 10:40:00,1.59607,1.59664,1.59571,1.59615,2427600007.0
2005-01-21 10:45:00,1.59623,1.59623,1.59281,1.59375,2067600004.0
2005-01-21 10:50:00,1.59368,1.59397,1.59302,1.59304,2188600007.0
2005-01-21 10:55:00,1.5933,1.59441,1.59296,1.59396,2537600003.0
2005-01-21 11:00:00,1.59464,1.59521,1.59394,1.59425,2635700005.0
2005-01-21 11:05:00,1.59477,1.59656,1.59446,1.59506,2106600002.0
2005-01-21 11:10:00,1.59524,1.5957,1.59461,1.59487,2417200004.0
2005-01-21 11:15:00,1.59502,1.59549,1.594,1.59401,2131800005.0
2005-01-21 11:20:00,1.59428,1.59474,1.59309,1.59337,2547500010.0
2005-01-21 11:25:00,1.59338,1.59391,1.59141,1.59219,2485600004.0
2005-01-21 11:30:00,1.5925,1.5925,1.59133,1.59185,2685100004.0
2005-01-21 11:35:00,1.59242,1.59242,1.59078,1.59168,2752300004.0
2005-01-21 11:40:00,1.59187,1.59202,1.59137,1.59158,3194400002.0
2005-01-21 11:45:00,1.59185,1.59353,1.59185,1.59318,2470000009.0
2005-01-21 11:50:00,1.59334,1.59399,1.59137,1.59246,1368600004.0
2005-01-21 11:55:00,1.59308,1.59325,1.59192,1.59264,2157200003.0
2005-01-21 12:00:00,1.59305,1.59397,1.59298,1.59352,1986700001.0
2005-01-21 12:05:00,1.59369,1.59398,1.59226,1.59268,2020500007.0
2005-01-21 12:10:00,1.59277,1.59301,1.59183,1.59269,1956300004.0
2005-01-21 12:15:00,1.59285,1.59351,1.59281,1.59326,1757800003.0
2005-01-21 12:20:00,1.59312,1.59393,1.59304,1.59346,2142000002.0
2005-01-21 12:25:00,1.5937,1.59392,1.59311,1.59311,2525500003.0
2005-01-21 12:30:00,1.59307,1.59365,1.59283,1.59313,2605600007.0
2005-01-21 12:35:00,1.59329,1.59357,1.59205,1.59237,2679700007.0
2005-01-21 12:40:00,1.59255,1.59369,1.59198,1.59198,2039100003.0
2005-01-21 12:45:00,1.59211,1.59294,1.5915,1.5923,2396800007.0
2005-01-21 12:50:00,1.59226,1.59246,1.59022,1.59031,1964800001.0
2005-01-21 12:55:00,1.5902,1.59094,1.58996,1.58996,2617300005.0
2005-01-21 13:00:00,1.58999,1.59068,1.58945,1.58998,1701700000.0
2005-01-21 13:05:00,1.59039,1.59097,1.58954,1.59045,1307500004.0
2005-01-21 13:10:00,1.59017,1.59026,1.58921,1.58949,1574100003.0
2005-01-21 13:15:00,1.58966,1.59028,1.58935,1.58987,1291100004.0
2005-01-21 13:20:00,1.58983,1.59143,1.58981,1.59089,1124700004.0
2005-01-21 13:25:00,1.59096,1.59137,1.59034,1.59108,1824500003.0
2005-01-21 13:30:00,1.59127,1.5913,1.59032,1.59094,2056800001.0
2005-01-21 13:35:00,1.59087,1.59115,1.59028,1.59037,2065400006.0
2005-01-21 13:40:00,1.59048,1.59105,1.59018,1.59062,1195800001.0
2005-01-21 13:45:00,1.59077,1.59138,1.58963,1.59029,1851800003.0
2005-01-21 13:50:00,1.59095,1.59095,1.59007,1.59039,1868400001.0
2005-01-21 13:55:00,1.59032,1.59044,1.58963,1.59001,1671100005.0
2005-01-21 14:00:00,1.5899,1.59104,1.58978,1.5907,1898700004.0
2005-01-21 14:05:00,1.59058,1.59075,1.58813,1.5889,1597300001.0
2005-01-21 14:10:00,1.58904,1.58932,1.58436,1.5888,967400001.0
2005-01-21 14:15:00,1.58938,1.59003,1.58904,1.58951,2004200005.0
2005-01-21 14:20:00,1.58958,1.59047,1.58881,1.59028,1809200003.0
2005-01-21 14:25:00,1.59032,1.59118,1.58997,1.59045,1610000003.0
2005-01-21 14:30:00,1.5906,1.59138,1.59005,1.59136,193800001.0
2005-01-21 14:35:00,1.59157,1.59167,1.58994,1.58994,180300001.0
2005-01-21 14:40:00,1.58984,1.58984,1.58814,1.58908,319300002.0
2005-01-21 14:45:00,1.58932,1.5906,1.58902,1.59055,204500000.0
2005-01-21 14:50:00,1.59063,1.59169,1.59053,1.59074,161400000.0
2005-01-21 14:55:00,1.59136,1.59177,1.59111,1.59147,210200001.0
2005-01-21 15:00:00,1.59131,1.59239,1.59069,1.59203,214600000.0
2005-01-21 15:05:00,1.59221,1.59302,1.5918,1.59254,220500000.0
2005-01-21 15:10:00,1.59277,1.59325,1.59232,1.59262,199300001.0
2005-01-21 15:15:00,1.59268,1.59365,1.59201,1.59201,180800000.0
2005-01-21 15:20:00,1.59235,1.59326,1.59191,1.59304,194300001.0
2005-01-21 15:25:00,1.59345,1.59407,1.59214,1.59221,172600002.0
2005-01-21 15:30:00,1.5932,1.59418,1.59266,1.59392,233400000.0
2005-01-21 15:35:00,1.59408,1.59442,1.59265,1.5929,209000000.0
2005-01-21 15:40:00,1.59298,1.59308,1.59188,1.5924,213700000.0
2005-01-21 15:45:00,1.59218,1.5924,1.59161,1.59221,196900000.0
2005-01-21 15:50:00,1.59211,1.59229,1.59105,1.59138,152800000.0
2005-01-21 15:55:00,1.59152,1.5923,1.59058,1.59212,190600000.0
2005-01-21 16:00:00,1.59168,1.59225,1.59141,1.59141,149900000.0
2005-01-21 16:05:00,1.59156,1.59274,1.59146,1.59269,198200001.0
2005-01-21 16:10:00,1.59282,1.59353,1.5927,1.59343,181300000.0
2005-01-21 16:15:00,1.59318,1.59403,1.59271,1.59367,155200000.0
2005-01-21 16:20:00,1.59406,1.59462,1.5936,1.59427,239400002.0
2005-01-21 16:25:00,1.59462,1.59553,1.59391,1.59498,214100000.0
2005-01-21 16:30:00,1.59585,1.59681,1.59535,1.59552,212700001.0
2005-01-21 16:35:00,1.5958,1.5965,1.59518,1.59604,223900000.0
2005-01-21 16:40:00,1.59549,1.59618,1.5954,1.5955,182200000.0
2005-01-21 16:45:00,1.59535,1.59585,1.59428,1.59475,207400000.0
2005-01-21 16:50:00,1.59556,1.59641,1.59445,1.59458,226000000.0
2005-01-21 16:55:00,1.59514,1.59523,1.59407,1.59433,173500000.0
2005-01-21 17:00:00,1.59425,1.59667,1.59425,1.59595,198700001.0
2005-01-21 17:05:00,1.59626,1.59777,1.59582,1.59685,171900001.0
2005-01-21 17:10:00,1.59679,1.59772,1.59668,1.59693,158800000.0
2005-01-21 17:15:00,1.59773,1.59786,1.59646,1.59675,207000000.0
2005-01-21 17:20:00,1.59704,1.59772,1.59634,1.59762,198300001.0
2005-01-21 17:25:00,1.5975,1.59823,1.59736,1.59774,188300000.0
2005-01-21 17:30:00,1.59801,1.59801,1.59675,1.5971,227300001.0
2005-01-21 17:35:00,1.59711,1.59711,1.59565,1.59677,222100001.0
2005-01-21 17:40:00,1.59631,1.5965,1.59552,1.59552,189200000.0
2005-01-21 17:45:00,1.59552,1.59598,1.59513,1.59559,184200000.0
2005-01-21 17:50:00,1.5956,1.59579,1.59396,1.59404,170600001.0
2005-01-21 17:55:00,1.59448,1.59476,1.59349,1.59356,276100002.0
2005-01-21 18:00:00,1.5941,1.5943,1.59317,1.59366,222700000.0
2005-01-21 18:05:00,1.59418,1.59449,1.5936,1.59437,210000000.0
2005-01-21 18:10:00,1.59446,1.59536,1.59405,1.59536,172400000.0
2005-01-21 18:15:00,1.59513,1.59569,1.59472,1.59473,229700001.0
2005-01-21 18:20:00,1.59505,1.5961,1.59486,1.59486,234200003.0
2005-01-21 18:25:00,1.59552,1.59579,1.59446,1.5945,203300000.0
2005-01-21 18:30:00,1.59469,1.59497,1.59154,1.59308,170700000.0
2005-01-21 18:35:00,1.5934,1.59377,1.59231,1.59295,138800000.0
2005-01-21 18:40:00,1.59307,1.59427,1.59246,1.59328,215200001.0
2005-01-21 18:45:00,1.59362,1.59381,1.59157,1.59185,148800000.0
2005-01-21 18:50:00,1.59242,1.59269,1.59113,1.59148,185800000.0
2005-01-21 18:55:00,1.59131,1.59189,1.59087,1.59139,178700001.0
2005-01-21 19:00:00,1.59151,1.59167,1.59098,1.59117,195500001.0
2005-01-21 19:05:00,1.59135,1.59169,1.59093,1.59157,199000000.0
2005-01-21 19:10:00,1.59172,1.59229,1.59118,1.59208,196700000.0
2005-01-21 19:15:00,1.59205,1.5926,1.591,1.59125,148400000.0
2005-01-21 19:20:00,1.59178,1.59207,1.59093,1.59141,204100000.0
2005-01-21 19:25:00,1.59167,1.59214,1.59127,1.59197,175800000.0
2005-01-21 19:30:00,1.59247,1.59253,1.59132,1.59168,193100000.0
2005-01-21 19:35:00,1.59171,1.59189,1.59117,1.59147,195400000.0
2005-01-21 19:40:00,1.5913,1.5925,1.59112,1.59174,177100000.0
2005-01-21 19:45:00,1.5921,1.5924,1.59128,1.59145,159600000.0
2005-01-21 19:50:00,1.59155,1.59222,1.59108,1.59153,220500002.0
2005-01-21 19:55:00,1.5915,1.5919,1.59092,1.59104,164700002.0
2005-01-21 20:00:00,1.59139,1.59211,1.59111,1.59163,230900001.0
2005-01-21 20:05:00,1.59171,1.59237,1.59113,1.59113,176100000.0
2005-01-21 20:10:00,1.59119,1.59161,1.58958,1.59011,174200000.0
2005-01-21 20:15:00,1.59017,1.5911,1.59002,1.59023,213500000.0
2005-01-21 20:20:00,1.59038,1.591,1.58989,1.59007,183600000.0
2005-01-21 20:25:00,1.59049,1.59169,1.59022,1.59132,216400002.0
2005-01-21 20:30:00,1.59169,1.59236,1.5915,1.59236,241800000.0
2005-01-21 20:35:00,1.59228,1.59268,1.5918,1.59213,203500000.0
2005-01-21 20:40:00,1.59223,1.59268,1.59193,1.59242,134000000.0
2005-01-21 20:45:00,1.59231,1.59284,1.59216,1.5928,206900000.0
2005-01-21 20:50:00,1.59272,1.59275,1.5919,1.59229,182800000.0
2005-01-21 20:55:00,1.59228,1.59274,1.59213,1.5927,184300000.0
2005-01-21 21:00:00,1.59263,1.59285,1.59211,1.59262,170700000.0
2005-01-21 21:05:00,1.59248,1.59287,1.59227,1.59263,175900000.0
2005-01-21 21:10:00,1.59265,1.59296,1.59232,1.59257,223600000.0
2005-01-21 21:15:00,1.59246,1.59318,1.59219,1.59237,201200000.0
2005-01-21 21:20:00,1.59256,1.59306,1.59218,1.59277,227100000.0
2005-01-21 21:25:00,1.59277,1.59303,1.59241,1.59254,189400000.0
2005-01-21 21:30:00,1.5925,1.59275,1.59223,1.59242,167000000.0
2005-01-21 21:35:00,1.59244,1.59257,1.59186,1.59233,191800000.0
2005-01-21 21:40:00,1.59212,1.59299,1.59212,1.59263,179100001.0
2005-01-21 21:45:00,1.59279,1.59301,1.59249,1.5928,254700000.0
2005-01-21 21:50:00,1.59282,1.59307,1.59252,1.59279,238700000.0
2005-01-21 21:55:00,1.59268,1.59365,1.59258,1.59337,183300000.0
2005-01-21 22:00:00,1.59357,1.59396,1.59294,1.59349,211400001.0
2005-01-21 22:05:00,1.59347,1.5936,1.59284,1.59324,185800000.0
2005-01-21 22:10:00,1.59328,1.59373,1.59297,1.59343,208700001.0
2005-01-21 22:15:00,1.59349,1.59356,1.59263,1.593,183000000.0
2005-01-21 22:20:00,1.59319,1.59331,1.59256,1.59266,218700000.0
2005-01-21 22:25:00,1.59299,1.59303,1.59224,1.59275,152800001.0
2005-01-21 22:30:00,1.59291,1.59322,1.59223,1.59297,199800000.0
2005-01-21 22:35:00,1.59298,1.59307,1.59181,1.59189,192700001.0
2005-01-21 22:40:00,1.5921,1.5928,1.59206,1.5928,180000000.0
2005-01-21 22:45:00,1.59276,1.59308,1.59239,1.59263,184900000.0
2005-01-21 22:50:00,1.59259,1.59293,1.5925,1.59278,177200001.0
2005-01-21 22:55:00,1.59294,1.59297,1.59229,1.59281,167700000.0
2005-01-21 23:00:00,1.59279,1.59306,1.59237,1.59288,214700000.0
2005-01-21 23:05:00,1.59304,1.59321,1.59248,1.59276,212200001.0
2005-01-21 23:10:00,1.59268,1.59301,1.59233,1.59292,159300000.0
2005-01-21 23:15:00,1.59299,1.59314,1.59246,1.59285,275500000.0
2005-01-21 23:20:00,1.59311,1.59327,1.59269,1.59294,176600000.0
2005-01-21 23:25:00,1.59289,1.59306,1.59242,1.5929,236600001.0
2005-01-21 23:30:00,1.59286,1.59381,1.59286,1.59332,218700001.0
2005-01-21 23:35:00,1.59354,1.59409,1.59331,1.59383,140400000.0
2005-01-24 00:00:00,1.5934,1.5937,1.5934,1.5937,182000000.0
2005-01-24 00:05:00,1.5935,1.5937,1.5935,1.5937,136500000.0
2005-01-24 00:10:00,1.5937,1.5937,1.5929,1.5932,91000000.0
2005-01-24 00:15:00,1.5933,1.5937,1.5933,1.5937,227500000.0
2005-01-24 00:20:00,1.5938,1.5939,1.5932,1.5937,182000000.0
2005-01-24 00:25:00,1.5935,1.5935,1.5935,1.5935,91000000.0
2005-01-24 00:30:00,1.5934,1.59364,1.59245,1.593,184600000.0
2005-01-24 00:35:00,1.5931,1.5931,1.5928,1.5928,140400000.0
2005-01-24 00:40:00,1.5934,1.5934,1.5932,1.5932,187200000.0
2005-01-24 00:45:00,1.5932,1.5933,1.5932,1.5932,140400000.0
2005-01-24 00:50:00,1.5933,1.5933,1.5928,1.5928,234000000.0
2005-01-24 00:55:00,1.5927,1.5928,1.5927,1.5928,140400000.0
2005-01-24 01:00:00,1.5927,1.59293,1.5925,1.59293,219000000.0
2005-01-24 01:05:00,1.5928,1.59318,1.5923,1.59317,179800000.0
2005-01-24 01:10:00,1.59306,1.59316,1.59202,1.5928,150000000.0
2005-01-24 01:15:00,1.59238,1.59286,1.59214,1.59262,160500001.0
2005-01-24 01:20:00,1.5935,1.5935,1.59229,1.59266,221400000.0
2005-01-24 01:25:00,1.5932,1.5936,1.59229,1.59245,252400005.0
2005-01-24 01:30:00,1.59262,1.5939,1.59188,1.59251,208600000.0
2005-01-24 01:35:00,1.59254,1.5939,1.59222,1.5939,165800000.0
2005-01-24 01:40:00,1.59229,1.5937,1.59216,1.59265,137800000.0
2005-01-24 01:45:00,1.5937,1.5937,1.59201,1.59247,206200000.0
2005-01-24 01:50:00,1.59243,1.5928,1.59186,1.59186,174600000.0
2005-01-24 01:55:00,1.59204,1.5946,1.59172,1.59221,209900001.0
2005-01-24 02:00:00,1.5919,1.59261,1.59145,1.59248,310800000.0
2005-01-24 02:05:00,1.59253,1.5926,1.59154,1.59198,629300002.0
2005-01-24 02:10:00,1.59167,1.59238,1.59161,1.59236,419800002.0
2005-01-24 02:15:00,1.59226,1.59282,1.592,1.5925,592000002.0
2005-01-24 02:20:00,1.59274,1.59326,1.59252,1.59287,202000000.0
2005-01-24 02:25:00,1.59296,1.59315,1.59229,1.59308,376500000.0
2005-01-24 02:30:00,1.59336,1.59393,1.59296,1.59363,384100000.0
2005-01-24 02:35:00,1.5936,1.59372,1.5924,1.59323,303800000.0
2005-01-24 02:40:00,1.59332,1.59349,1.59277,1.59293,204000002.0
2005-01-24 02:45:00,1.5924,1.59353,1.5924,1.59296,579800000.0
2005-01-24 02:50:00,1.59317,1.59363,1.5926,1.59308,260200000.0
2005-01-24 02:55:00,1.59353,1.5942,1.59304,1.59409,269600001.0
2005-01-24 03:00:00,1.59411,1.59474,1.59404,1.59427,337400002.0
2005-01-24 03:05:00,1.59419,1.59496,1.5941,1.59496,325100000.0
2005-01-24 03:10:00,1.59458,1.59494,1.59365,1.59413,218300000.0
2005-01-24 03:15:00,1.59376,1.59441,1.59376,1.59434,187700000.0
2005-01-24 03:20:00,1.59395,1.59464,1.5938,1.59433,329500001.0
2005-01-24 03:25:00,1.5947,1.5951,1.59414,1.5948,278600001.0
2005-01-24 03:30:00,1.59485,1.59531,1.59431,1.59454,197500000.0
2005-01-24 03:35:00,1.59468,1.59559,1.59442,1.59529,286800000.0
2005-01-24 03:40:00,1.59535,1.5959,1.59533,1.59541,332800000.0
2005-01-24 03:45:00,1.59547,1.59585,1.59521,1.59542,205800000.0
2005-01-24 03:50:00,1.59552,1.59586,1.59486,1.59517,290100000.0
2005-01-24 03:55:00,1.59552,1.59561,1.59467,1.5953,561800000.0
2005-01-24 04:00:00,1.59531,1.59531,1.5946,1.59479,635000001.0
2005-01-24 04:05:00,1.59479,1.59557,1.59464,1.59479,543200001.0
2005-01-24 04:10:00,1.59485,1.59519,1.59382,1.59477,394100000.0
2005-01-24 04:15:00,1.5947,1.59529,1.59466,1.59494,506200002.0
2005-01-24 04:20:00,1.59486,1.59521,1.59466,1.59491,426800000.0
2005-01-24 04:25:00,1.59476,1.59548,1.5947,1.59519,486200002.0
2005-01-24 04:30:00,1.59495,1.59512,1.59472,1.59479,148900000.0
2005-01-24 04:35:00,1.5947,1.5967,1.59441,1.59444,399900000.0
2005-01-24 04:40:00,1.59438,1.59485,1.59423,1.59485,278900003.0
2005-01-24 04:45:00,1.59492,1.59503,1.59432,1.59432,266300001.0
2005-01-24 04:50:00,1.59474,1.5968,1.59443,1.5946,217600000.0
2005-01-24 04:55:00,1.59491,1.5965,1.59425,1.59465,215800000.0
2005-01-24 05:00:00,1.59495,1.59552,1.59485,1.595,460600002.0
2005-01-24 05:05:00,1.59518,1.59555,1.59487,1.5952,1107200001.0
2005-01-24 05:10:00,1.59537,1.59584,1.59489,1.59521,869800002.0
2005-01-24 05:15:00,1.59542,1.59614,1.59521,1.59549,945600000.0
2005-01-24 05:20:00,1.59543,1.59587,1.59538,1.59543,1078600001.0
2005-01-24 05:25:00,1.5956,1.59615,1.59546,1.5956,1048100003.0
2005-01-24 05:30:00,1.59567,1.59628,1.59553,1.59584,850200002.0
2005-01-24 05:35:00,1.59593,1.5967,1.59586,1.5966,699700000.0
2005-01-24 05:40:00,1.59635,1.59674,1.59602,1.59645,761500004.0
2005-01-24 05:45:00,1.59652,1.59694,1.59609,1.59615,933600003.0
2005-01-24 05:50:00,1.59627,1.59668,1.59619,1.59646,1095900002.0
2005-01-24 05:55:00,1.59633,1.59647,1.59596,1.59611,733000002.0
2005-01-24 06:00:00,1.59625,1.59648,1.59612,1.59636,793100000.0
2005-01-24 06:05:00,1.59633,1.5971,1.59595,1.5971,1641700003.0
2005-01-24 06:10:00,1.59626,1.59653,1.59593,1.59618,1744100002.0
2005-01-24 06:15:00,1.59627,1.59676,1.59617,1.59668,1044700003.0
2005-01-24 06:20:00,1.5969,1.59691,1.59641,1.59656,1444300004.0
2005-01-24 06:25:00,1.59658,1.59689,1.5962,1.59624,1353500005.0
2005-01-24 06:30:00,1.5962,1.59683,1.59619,1.59675,1099600004.0
2005-01-24 06:35:00,1.59664,1.59689,1.5963,1.5966,605600002.0
2005-01-24 06:40:00,1.59645,1.59693,1.5963,1.59672,1332700004.0
2005-01-24 06:45:00,1.59674,1.59683,1.596,1.59605,1050900004.0
2005-01-24 06:50:00,1.59613,1.59638,1.59578,1.59613,983400000.0
2005-01-24 06:55:00,1.59615,1.59634,1.59588,1.59592,981000003.0
2005-01-24 07:00:00,1.59608,1.59633,1.59573,1.59592,1242400002.0
2005-01-24 07:05:00,1.59612,1.59692,1.59606,1.59661,1043100006.0
2005-01-24 07:10:00,1.59668,1.59685,1.59647,1.59663,1887600003.0
2005-01-24 07:15:00,1.59689,1.59689,1.5964,1.59671,1392900005.0
2005-01-24 07:20:00,1.59666,1.59681,1.59624,1.59645,1799400002.0
2005-01-24 07:25:00,1.59622,1.59631,1.59017,1.59555,1234300002.0
2005-01-24 07:30:00,1.59571,1.5965,1.59558,1.59566,2116700010.0
2005-01-24 07:35:00,1.59576,1.59636,1.59546,1.59615,1290300006.0
2005-01-24 07:40:00,1.59615,1.59654,1.59612,1.59641,1850700006.0
2005-01-24 07:45:00,1.59635,1.59684,1.59615,1.59636,2842300006.0
2005-01-24 07:50:00,1.5966,1.59694,1.59601,1.59608,2554000003.0
2005-01-24 07:55:00,1.59609,1.59641,1.59589,1.59605,2797300008.0
2005-01-24 08:00:00,1.59594,1.59646,1.59587,1.59633,2307100006.0
2005-01-24 08:05:00,1.59635,1.59649,1.59597,1.59625,2423100009.0
2005-01-24 08:10:00,1.59641,1.59687,1.59602,1.59661,1489000005.0
2005-01-24 08:15:00,1.5965,1.59674,1.59539,1.5958,1276100005.0
2005-01-24 08:20:00,1.59587,1.5964,1.59118,1.59372,1842700002.0
2005-01-24 08:25:00,1.59404,1.59666,1.59404,1.59593,2205800002.0
2005-01-24 08:30:00,1.59594,1.59632,1.59587,1.59587,2012900005.0
2005-01-24 08:35:00,1.59601,1.59629,1.59542,1.59573,2178800005.0
2005-01-24 08:40:00,1.59565,1.59698,1.59565,1.59674,2146600004.0
2005-01-24 08:45:00,1.59672,1.59731,1.5964,1.5966,2812600007.0
2005-01-24 08:50:00,1.59678,1.59726,1.59639,1.59708,2907200010.0
2005-01-24 08:55:00,1.59729,1.59752,1.59698,1.59711,2490200003.0
2005-01-24 09:00:00,1.59714,1.59741,1.59668,1.59678,2793100005.0
2005-01-24 09:05:00,1.59676,1.5976,1.59656,1.59723,2053700006.0
2005-01-24 09:10:00,1.5971,1.59721,1.59647,1.59679,2225400007.0
2005-01-24 09:15:00,1.5966,1.59753,1.59642,1.59726,2308800005.0
2005-01-24 09:20:00,1.59714,1.59715,1.59608,1.59616,1685300002.0
2005-01-24 09:25:00,1.59632,1.5964,1.59515,1.59526,2320700006.0
2005-01-24 09:30:00,1.59555,1.59617,1.59527,1.59564,2316000005.0
2005-01-24 09:35:00,1.59562,1.59588,1.59399,1.59519,1908000008.0
2005-01-24 09:40:00,1.59546,1.59551,1.59489,1.59501,2250500005.0
2005-01-24 09:45:00,1.59521,1.59562,1.59498,1.59557,2086500006.0
2005-01-24 09:50:00,1.59538,1.59566,1.59449,1.59497,2369900007.0
2005-01-24 09:55:00,1.59517,1.59569,1.59404,1.59514,3013400005.0
2005-01-24 10:00:00,1.5952,1.59551,1.59344,1.59405,2365200008.0
2005-01-24 10:05:00,1.59395,1.5946,1.59335,1.59442,2446900002.0
2005-01-24 10:10:00,1.59424,1.59481,1.59331,1.59377,2304400005.0
2005-01-24 10:15:00,1.59387,1.59461,1.59343,1.59422,1831600003.0
2005-01-24 10:20:00,1.59403,1.59448,1.5934,1.59365,2299400002.0
2005-01-24 10:25:00,1.59384,1.59461,1.59334,1.59412,2667200009.0
2005-01-24 10:30:00,1.59416,1.59503,1.59389,1.59484,2584000005.0
2005-01-24 10:35:00,1.59469,1.59541,1.59421,1.59505,2483800004.0
2005-01-24 10:40:00,1.59513,1.59524,1.59419,1.59435,2256100005.0
2005-01-24 10:45:00,1.59443,1.59487,1.59386,1.5945,2210500004.0
2005-01-24 10:50:00,1.59485,1.59523,1.59429,1.59441,2275400007.0
2005-01-24 10:55:00,1.59472,1.59499,1.59408,1.59428,2546000004.0
2005-01-24 11:00:00,1.59449,1.59457,1.59316,1.59397,2349900003.0
2005-01-24 11:05:00,1.59368,1.59427,1.59279,1.59325,2054600003.0
2005-01-24 11:10:00,1.59348,1.59424,1.59194,1.59231,2437600005.0
2005-01-24 11:15:00,1.59214,1.59248,1.59123,1.59223,2309300004.0
2005-01-24 11:20:00,1.5929,1.5929,1.59194,1.59219,2577400009.0
2005-01-24 11:25:00,1.59229,1.59253,1.59175,1.59222,2373800004.0
2005-01-24 11:30:00,1.59214,1.5924,1.59124,1.59155,2623300002.0
2005-01-24 11:35:00,1.59165,1.5925,1.59133,1.59222,2768500004.0
2005-01-24 11:40:00,1.59252,1.59274,1.58995,1.59013,3406900012.0
2005-01-24 11:45:00,1.58986,1.59008,1.58845,1.58983,2468800005.0
2005-01-24 11:50:00,1.59007,1.59036,1.58908,1.58939,1381200002.0
2005-01-24 11:55:00,1.58962,1.58995,1.58923,1.58947,2281100006.0
2005-01-24 12:00:00,1.58953,1.59016,1.58941,1.58967,2195100006.0
2005-01-24 12:05:00,1.58969,1.59034,1.58965,1.58984,1960400006.0
2005-01-24 12:10:00,1.58987,1.59018,1.58969,1.59001,1884000008.0
2005-01-24 12:15:00,1.59006,1.5906,1.58914,1.58914,1595900001.0
2005-01-24 12:20:00,1.58926,1.58927,1.58837,1.58885,2168200008.0
2005-01-24 12:25:00,1.58882,1.58923,1.5885,1.58896,2421800002.0
2005-01-24 12:30:00,1.58904,1.58924,1.58856,1.58877,2637100007.0
2005-01-24 12:35:00,1.58887,1.5899,1.5886,1.58967,2711600006.0
2005-01-24 12:40:00,1.58984,1.59069,1.58965,1.59045,1979600001.0
2005-01-24 12:45:00,1.59105,1.59105,1.58973,1.59071,2254400005.0
2005-01-24 12:50:00,1.59084,1.59102,1.58997,1.59044,1901900004.0
2005-01-24 12:55:00,1.59048,1.59069,1.58961,1.58999,2439900010.0
2005-01-24 13:00:00,1.59044,1.59096,1.58949,1.59055,1633200005.0
2005-01-24 13:05:00,1.59048,1.59066,1.58982,1.58987,1421700005.0
2005-01-24 13:10:00,1.59013,1.59085,1.58981,1.59076,1508200000.0
2005-01-24 13:15:00,1.59078,1.59133,1.59007,1.59133,1297600002.0
2005-01-24 13:20:00,1.59122,1.59198,1.59076,1.5915,1131600002.0
2005-01-24 13:25:00,1.59153,1.59196,1.59029,1.5917,1809200005.0
2005-01-24 13:30:00,1.59167,1.59212,1.59016,1.59192,2135500008.0
2005-01-24 13:35:00,1.59204,1.59211,1.59132,1.59153,2043000005.0
2005-01-24 13:40:00,1.59175,1.59237,1.59129,1.59172,1177500002.0
2005-01-24 13:45:00,1.59179,1.59256,1.59148,1.59216,1924400005.0
2005-01-24 13:50:00,1.59216,1.5922,1.59035,1.59083,1788500003.0
2005-01-24 13:55:00,1.59107,1.59241,1.59051,1.59199,1728700003.0
2005-01-24 14:00:00,1.59224,1.59272,1.59096,1.59234,1843900003.0
2005-01-24 14:05:00,1.59236,1.5927,1.59098,1.59118,1668300005.0
2005-01-24 14:10:00,1.59128,1.59253,1.59092,1.59129,998600002.0
2005-01-24 14:15:00,1.59239,1.59274,1.59145,1.59247,2118700010.0
2005-01-24 14:20:00,1.59243,1.59255,1.59099,1.59242,1916200010.0
2005-01-24 14:25:00,1.59253,1.59253,1.59121,1.59159,1721800003.0
2005-01-24 14:30:00,1.59159,1.59177,1.59095,1.59154,169300000.0
2005-01-24 14:35:00,1.59166,1.59211,1.59111,1.59161,199000001.0
2005-01-24 14:40:00,1.59169,1.59185,1.59086,1.59135,208000000.0
2005-01-24 14:45:00,1.59133,1.59169,1.59114,1.59136,201900000.0
2005-01-24 14:50:00,1.59147,1.59166,1.59096,1.59121,206000000.0
2005-01-24 14:55:00,1.59163,1.5921,1.59096,1.59135,176700000.0
2005-01-24 15:00:00,1.5913,1.59266,1.59085,1.59238,227300000.0
2005-01-24 15:05:00,1.59333,1.59341,1.59219,1.59332,213000001.0
2005-01-24 15:10:00,1.59324,1.59344,1.59281,1.59318,171200000.0
2005-01-24 15:15:00,1.59316,1.59396,1.59267,1.59365,194300000.0
2005-01-24 15:20:00,1.59389,1.5943,1.59318,1.59423,183200001.0
2005-01-24 15:25:00,1.59438,1.59508,1.59397,1.59397,205400002.0
2005-01-24 15:30:00,1.59473,1.59592,1.59473,1.59496,171100000.0
2005-01-24 15:35:00,1.59532,1.59607,1.59528,1.59554,243500002.0
2005-01-24 15:40:00,1.59601,1.59824,1.59561,1.59781,192400001.0
2005-01-24 15:45:00,1.59791,1.59817,1.59682,1.59753,234400000.0
2005-01-24 15:50:00,1.59763,1.59804,1.59722,1.5978,181200000.0
2005-01-24 15:55:00,1.59841,1.59914,1.59779,1.59779,149400000.0
2005-01-24 16:00:00,1.59777,1.59839,1.5977,1.59833,174700000.0
2005-01-24 16:05:00,1.59822,1.5984,1.5972,1.59738,200100000.0
2005-01-24 16:10:00,1.59742,1.59907,1.59742,1.59845,204500001.0
2005-01-24 16:15:00,1.59851,1.59977,1.59828,1.59913,173000000.0
2005-01-24 16:20:00,1.59932,1.59978,1.5984,1.5994,206300001.0
2005-01-24 16:25:00,1.59974,1.60057,1.5986,1.59922,210900000.0
2005-01-24 16:30:00,1.59949,1.59972,1.59893,1.59896,208400000.0
2005-01-24 16:35:00,1.59922,1.59984,1.59886,1.59912,181200000.0
2005-01-24 16:40:00,1.59902,1.59978,1.59853,1.59932,204700000.0
2005-01-24 16:45:00,1.59924,1.59943,1.59881,1.59943,196700000.0
2005-01-24 16:50:00,1.59934,1.59937,1.59783,1.59793,203700000.0
2005-01-24 16:55:00,1.59842,1.59844,1.59691,1.59723,157400000.0
2005-01-24 17:00:00,1.59716,1.59863,1.59716,1.59798,230200002.0
2005-01-24 17:05:00,1.59797,1.59811,1.59737,1.59804,202400000.0
2005-01-24 17:10:00,1.59812,1.59834,1.59619,1.59643,159800000.0
2005-01-24 17:15:00,1.59696,1.59708,1.59549,1.59586,175600000.0
2005-01-24 17:20:00,1.59602,1.59623,1.59543,1.59604,210200001.0
2005-01-24 17:25:00,1.5958,1.59645,1.59559,1.5961,242300001.0
2005-01-24 17:30:00,1.59619,1.5973,1.59528,1.59582,239400000.0
2005-01-24 17:35:00,1.59588,1.59588,1.59471,1.59547,203000000.0
2005-01-24 17:40:00,1.59526,1.59576,1.59425,1.59434,221600001.0
2005-01-24 17:45:00,1.59437,1.59483,1.59417,1.59465,198100000.0
2005-01-24 17:50:00,1.59491,1.59549,1.59455,1.59522,171500000.0
2005-01-24 17:55:00,1.59525,1.59542,1.59419,1.59419,168700000.0
2005-01-24 18:00:00,1.59428,1.59501,1.59405,1.59466,234400000.0
2005-01-24 18:05:00,1.59447,1.59502,1.59422,1.59436,237900001.0
2005-01-24 18:10:00,1.59507,1.59584,1.59285,1.59579,191200000.0
2005-01-24 18:15:00,1.59524,1.59652,1.59499,1.59574,190500001.0
2005-01-24 18:20:00,1.59603,1.59635,1.59551,1.59572,187400000.0
2005-01-24 18:25:00,1.59604,1.59739,1.59598,1.59694,202200001.0
2005-01-24 18:30:00,1.59682,1.5977,1.59657,1.5974,209300001.0
2005-01-24 18:35:00,1.59777,1.59839,1.59695,1.59776,202800000.0
2005-01-24 18:40:00,1.59784,1.59836,1.59713,1.59749,185300001.0
2005-01-24 18:45:00,1.59797,1.59831,1.59755,1.59817,169200000.0
2005-01-24 18:50:00,1.59813,1.5985,1.5978,1.59836,210300000.0
2005-01-24 18:55:00,1.59831,1.59851,1.59751,1.59815,153200000.0
2005-01-24 19:00:00,1.59845,1.59852,1.59773,1.59807,217000001.0
2005-01-24 19:05:00,1.59798,1.59809,1.59753,1.59782,181200001.0
2005-01-24 19:10:00,1.59783,1.59807,1.59735,1.59795,238500002.0
2005-01-24 19:15:00,1.59785,1.59804,1.59688,1.5974,200000001.0
2005-01-24 19:20:00,1.5975,1.59775,1.59688,1.59688,243100001.0
2005-01-24 19:25:00,1.59693,1.59708,1.59615,1.59679,193500000.0
2005-01-24 19:30:00,1.59682,1.59717,1.59597,1.59634,194800000.0
2005-01-24 19:35:00,1.59664,1.59727,1.59616,1.59694,157600000.0
2005-01-24 19:40:00,1.59689,1.59761,1.59674,1.5975,208600000.0
2005-01-24 19:45:00,1.59738,1.59769,1.59696,1.59745,245800001.0
2005-01-24 19:50:00,1.59763,1.59783,1.59667,1.59667,175100000.0
2005-01-24 19:55:00,1.59657,1.59769,1.59657,1.59748,192900000.0
2005-01-24 20:00:00,1.59751,1.59789,1.59745,1.59761,172600000.0
2005-01-24 20:05:00,1.59786,1.59851,1.59786,1.59817,154400000.0
2005-01-24 20:10:00,1.59779,1.59861,1.59764,1.5981,196900000.0
2005-01-24 20:15:00,1.59839,1.59841,1.59711,1.59757,244600000.0
2005-01-24 20:20:00,1.59774,1.59774,1.59661,1.59661,225600000.0
2005-01-24 20:25:00,1.59739,1.59751,1.5964,1.59734,183200000.0
2005-01-24 20:30:00,1.59781,1.59781,1.59705,1.5973,215500001.0
2005-01-24 20:35:00,1.59719,1.5972,1.59637,1.59652,233000000.0
2005-01-24 20:40:00,1.59637,1.5976,1.59583,1.5964,194600000.0
2005-01-24 20:45:00,1.59621,1.59674,1.59621,1.59648,202300000.0
2005-01-24 20:50:00,1.59637,1.59675,1.5961,1.5964,192200000.0
2005-01-24 20:55:00,1.5965,1.59753,1.5963,1.59717,196500000.0
2005-01-24 21:00:00,1.59689,1.59752,1.59657,1.59673,174400000.0
2005-01-24 21:05:00,1.59678,1.59725,1.59649,1.59711,150200000.0
2005-01-24 21:10:00,1.59712,1.59731,1.59684,1.59701,205300000.0
2005-01-24 21:15:00,1.59699,1.59752,1.59667,1.59709,267000000.0
2005-01-24 21:20:00,1.59721,1.59741,1.59641,1.59642,246600000.0
2005-01-24 21:25:00,1.59644,1.59686,1.59635,1.59672,168200000.0
2005-01-24 21:30:00,1.59689,1.59703,1.59639,1.59661,157200000.0
2005-01-24 21:35:00,1.59673,1.59699,1.59636,1.59682,161600000.0
2005-01-24 21:40:00,1.59661,1.59793,1.59661,1.59707,143200000.0
2005-01-24 21:45:00,1.59716,1.59788,1.59678,1.59779,227800002.0
2005-01-24 21:50:00,1.598,1.59847,1.59731,1.59833,241700000.0
2005-01-24 21:55:00,1.5983,1.59867,1.59776,1.59778,207100000.0
2005-01-24 22:00:00,1.59773,1.59811,1.59756,1.59776,192000001.0
2005-01-24 22:05:00,1.59759,1.59835,1.59739,1.59816,189300000.0
2005-01-24 22:10:00,1.59805,1.59858,1.59782,1.59798,175600000.0
2005-01-24 22:15:00,1.59805,1.59828,1.59749,1.59749,180500000.0
2005-01-24 22:20:00,1.59763,1.59855,1.59745,1.59819,213200001.0
2005-01-24 22:25:00,1.59857,1.59899,1.5982,1.59876,188000000.0
2005-01-24 22:30:00,1.59877,1.59891,1.59798,1.59827,197100000.0
2005-01-24 22:35:00,1.59831,1.59852,1.59754,1.59826,198100000.0
2005-01-24 22:40:00,1.59827,1.59837,1.59781,1.59829,182500001.0
2005-01-24 22:45:00,1.59823,1.59881,1.59787,1.59826,143900000.0
2005-01-24 22:50:00,1.59829,1.59839,1.59773,1.59804,161800000.0
2005-01-24 22:55:00,1.59841,1.5986,1.59799,1.59816,173100000.0
2005-01-24 23:00:00,1.59816,1.59838,1.59743,1.59769,164800000.0
2005-01-24 23:05:00,1.59757,1.59792,1.59715,1.59729,194600000.0
2005-01-24 23:10:00,1.59736,1.59815,1.59726,1.59742,209200000.0
2005-01-24 23:15:00,1.5976,1.59807,1.59707,1.59789,224200001.0
2005-01-24 23:20:00,1.59821,1.59849,1.59798,1.59805,198500000.0
2005-01-24 23:25:00,1.59817,1.59862,1.59794,1.59849,204600001.0
2005-01-24 23:30:00,1.59843,1.59878,1.59792,1.59812,200300000.0
2005-01-24 23:35:00,1.5983,1.59846,1.59787,1.59808,166500001.0
2005-01-24 23:40:00,1.59823,1.59845,1.59778,1.5982,208300001.0
2005-01-24 23:45:00,1.59805,1.59866,1.59805,1.5983,227600001.0
2005-01-24 23:50:00,1.59838,1.5995,1.59802,1.59879,171000001.0
2005-01-24 23:55:00,1.59909,1.59937,1.59868,1.59886,166000000.0
2005-01-25 00:00:00,1.59924,1.59945,1.5977,1.5979,158800003.0
2005-01-25 00:05:00,1.5977,1.5977,1.5976,1.5977,281000005.0
2005-01-25 00:10:00,1.5979,1.5981,1.5977,1.5978,224800004.0
2005-01-25 00:15:00,1.59878,1.59901,1.59799,1.59849,203000002.0
2005-01-25 00:20:00,1.59867,1.59894,1.5981,1.59894,190400001.0
2005-01-25 00:25:00,1.59888,1.59913,1.59797,1.5984,261600003.0
2005-01-25 00:30:00,1.59825,1.59868,1.59771,1.59781,175100000.0
2005-01-25 00:35:00,1.59833,1.59846,1.59797,1.59829,170100001.0
2005-01-25 00:40:00,1.59836,1.59838,1.59736,1.59819,173400000.0
2005-01-25 00:45:00,1.59825,1.59828,1.59706,1.59763,183300000.0
2005-01-25 00:50:00,1.59753,1.59753,1.59657,1.59703,220500000.0
2005-01-25 00:55:00,1.59688,1.59735,1.59663,1.59732,204900000.0
2005-01-25 01:00:00,1.59729,1.59736,1.5951,1.59715,164600000.0
2005-01-25 01:05:00,1.59726,1.59752,1.59697,1.59732,221500002.0
2005-01-25 01:10:00,1.59721,1.59768,1.59685,1.59768,194000000.0
2005-01-25 01:15:00,1.59721,1.59731,1.5966,1.59673,195700001.0
2005-01-25 01:20:00,1.59656,1.59664,1.5956,1.59586,236400001.0
2005-01-25 01:25:00,1.5957,1.5957,1.59492,1.59547,164400000.0
2005-01-25 01:30:00,1.59552,1.59552,1.59293,1.59422,171800000.0
2005-01-25 01:35:00,1.5943,1.59488,1.59376,1.59467,198200001.0
2005-01-25 01:40:00,1.59461,1.59506,1.59437,1.5948,189500000.0
2005-01-25 01:45:00,1.59495,1.59524,1.59415,1.59454,185700000.0
2005-01-25 01:50:00,1.5946,1.59504,1.5942,1.59479,205500000.0
2005-01-25 01:55:00,1.59503,1.59557,1.5941,1.59523,193300001.0
2005-01-25 02:00:00,1.59489,1.59539,1.59454,1.59467,359100001.0
2005-01-25 02:05:00,1.59447,1.59513,1.59435,1.595,575800001.0
2005-01-25 02:10:00,1.59477,1.59519,1.5946,1.59481,404300000.0
2005-01-25 02:15:00,1.59449,1.59523,1.59424,1.59465,591700000.0
2005-01-25 02:20:00,1.59478,1.59544,1.59453,1.59507,225200000.0
2005-01-25 02:25:00,1.59498,1.59551,1.5947,1.59529,343500000.0
2005-01-25 02:30:00,1.59554,1.5956,1.59484,1.59527,392000001.0
2005-01-25 02:35:00,1.59535,1.59567,1.59438,1.59455,260300000.0
2005-01-25 02:40:00,1.59452,1.59452,1.59394,1.59438,173100000.0
2005-01-25 02:45:00,1.59393,1.59454,1.59362,1.59397,610400003.0
2005-01-25 02:50:00,1.59433,1.59451,1.59369,1.59374,268500001.0
2005-01-25 02:55:00,1.59393,1.59403,1.59285,1.59313,302300002.0
2005-01-25 03:00:00,1.5934,1.59385,1.59296,1.59311,344000000.0
2005-01-25 03:05:00,1.59299,1.59364,1.59217,1.59328,287700000.0
2005-01-25 03:10:00,1.59306,1.59407,1.59248,1.59399,200800001.0
2005-01-25 03:15:00,1.59363,1.59404,1.59305,1.59404,186300001.0
2005-01-25 03:20:00,1.5934,1.59424,1.59337,1.59399,270200000.0
2005-01-25 03:25:00,1.59438,1.59438,1.59356,1.59421,376200001.0
2005-01-25 03:30:00,1.59424,1.59455,1.59362,1.59378,202000000.0
2005-01-25 03:35:00,1.59393,1.59482,1.59293,1.59463,267400000.0
2005-01-25 03:40:00,1.59445,1.59504,1.59221,1.59399,319000000.0
2005-01-25 03:45:00,1.59424,1.5945,1.59288,1.59317,220800001.0
2005-01-25 03:50:00,1.59353,1.59353,1.59271,1.59271,374800000.0
2005-01-25 03:55:00,1.5931,1.59345,1.59155,1.59223,602100004.0
2005-01-25 04:00:00,1.59223,1.59265,1.58997,1.592,578200003.0
2005-01-25 04:05:00,1.59196,1.5939,1.59187,1.59237,567700001.0
2005-01-25 04:10:00,1.59232,1.59262,1.59194,1.59202,389600001.0
2005-01-25 04:15:00,1.59189,1.59276,1.59179,1.5927,349300000.0
2005-01-25 04:20:00,1.59265,1.59337,1.59247,1.59295,450800000.0
2005-01-25 04:25:00,1.59311,1.5936,1.59191,1.59261,572200001.0
2005-01-25 04:30:00,1.5925,1.59383,1.59225,1.59324,215600000.0
2005-01-25 04:35:00,1.59317,1.59348,1.59197,1.59197,446800001.0
2005-01-25 04:40:00,1.59199,1.59277,1.5918,1.5924,235000000.0
2005-01-25 04:45:00,1.59239,1.59366,1.59212,1.5933,317300000.0
2005-01-25 04:50:00,1.59372,1.59388,1.59305,1.59305,197400001.0
2005-01-25 04:55:00,1.59383,1.59383,1.59297,1.59321,260200000.0
2005-01-25 05:00:00,1.59349,1.59362,1.59291,1.5933,463500001.0
2005-01-25 05:05:00,1.59339,1.5939,1.59299,1.59358,1162000002.0
2005-01-25 05:10:00,1.59356,1.59387,1.5923,1.59343,961700002.0
2005-01-25 05:15:00,1.59367,1.59379,1.59299,1.59315,942100004.0
2005-01-25 05:20:00,1.59333,1.59346,1.59267,1.59287,1107100004.0
2005-01-25 05:25:00,1.5929,1.59362,1.59268,1.59341,1030400002.0
2005-01-25 05:30:00,1.5932,1.59377,1.5928,1.5928,541300003.0
2005-01-25 05:35:00,1.59352,1.59359,1.5931,1.59316,726500001.0
2005-01-25 05:40:00,1.59287,1.59337,1.59244,1.59244,785000001.0
2005-01-25 05:45:00,1.5924,1.59324,1.59239,1.59261,935800000.0
2005-01-25 05:50:00,1.59268,1.59336,1.59267,1.59331,864600003.0
2005-01-25 05:55:00,1.59321,1.59339,1.5929,1.59311,715900003.0
2005-01-25 06:00:00,1.59311,1.59323,1.59244,1.59244,882000003.0
2005-01-25 06:05:00,1.59243,1.5928,1.59204,1.5925,1729300004.0
2005-01-25 06:10:00,1.59271,1.59284,1.59179,1.59223,1237100000.0
2005-01-25 06:15:00,1.5924,1.59248,1.5919,1.59224,951600003.0
2005-01-25 06:20:00,1.59235,1.59297,1.59214,1.59269,1429200003.0
2005-01-25 06:25:00,1.59268,1.5935,1.59263,1.59265,1436300003.0
2005-01-25 06:30:00,1.59261,1.593,1.59254,1.59281,1013600002.0
2005-01-25 06:35:00,1.59264,1.59289,1.59232,1.59276,740500005.0
2005-01-25 06:40:00,1.5938,1.5947,1.59264,1.59278,970600002.0
2005-01-25 06:45:00,1.59284,1.59302,1.59227,1.59279,1018500000.0
2005-01-25 06:50:00,1.59261,1.5932,1.59246,1.59276,982900002.0
2005-01-25 06:55:00,1.59286,1.593,1.59224,1.59264,944000000.0
2005-01-25 07:00:00,1.59257,1.5929,1.59222,1.59268,1253500001.0
2005-01-25 07:05:00,1.59262,1.59279,1.59217,1.5925,1064100004.0
2005-01-25 07:10:00,1.59265,1.59265,1.59223,1.59224,1832400000.0
2005-01-25 07:15:00,1.59234,1.59288,1.59186,1.59288,1470600006.0
2005-01-25 07:20:00,1.59289,1.59307,1.59211,1.59231,1801100005.0
2005-01-25 07:25:00,1.59255,1.59346,1.59236,1.5931,1280900002.0
2005-01-25 07:30:00,1.59323,1.59361,1.5928,1.59292,1904200008.0
2005-01-25 07:35:00,1.59295,1.59338,1.59282,1.59338,1286400003.0
2005-01-25 07:40:00,1.59351,1.59469,1.5931,1.59412,1879500002.0
2005-01-25 07:45:00,1.59419,1.5949,1.5939,1.59453,2944700008.0
2005-01-25 07:50:00,1.59455,1.59523,1.59402,1.59444,2580500009.0
2005-01-25 07:55:00,1.59449,1.595,1.59431,1.59454,2908900009.0
2005-01-25 08:00:00,1.5945,1.59475,1.59413,1.59413,2020700005.0
2005-01-25 08:05:00,1.5941,1.59449,1.59381,1.59392,2546400005.0
2005-01-25 08:10:00,1.59381,1.59449,1.5933,1.59372,1572000005.0
2005-01-25 08:15:00,1.59368,1.59387,1.5931,1.59358,1348900003.0
2005-01-25 08:20:00,1.59357,1.59376,1.5931,1.59323,1814300004.0
2005-01-25 08:25:00,1.59339,1.59374,1.5931,1.59321,2302900006.0
2005-01-25 08:30:00,1.5932,1.59475,1.5931,1.59372,1828700001.0
2005-01-25 08:35:00,1.59392,1.59453,1.59346,1.59384,2198400004.0
2005-01-25 08:40:00,1.5938,1.59469,1.59357,1.59408,2139700004.0
2005-01-25 08:45:00,1.59421,1.59445,1.59303,1.59412,2876100003.0
2005-01-25 08:50:00,1.59444,1.59493,1.59204,1.59287,2796800010.0
2005-01-25 08:55:00,1.59296,1.59314,1.59199,1.59273,2387200002.0
2005-01-25 09:00:00,1.59257,1.59307,1.59229,1.59287,2907000004.0
2005-01-25 09:05:00,1.59247,1.59337,1.59108,1.5928,2061500005.0
2005-01-25 09:10:00,1.59287,1.5944,1.59247,1.59387,2173400005.0
2005-01-25 09:15:00,1.59405,1.59534,1.59358,1.59484,2227900005.0
2005-01-25 09:20:00,1.5949,1.59561,1.59463,1.59524,1593700006.0
2005-01-25 09:25:00,1.59547,1.59601,1.59482,1.59578,2313100003.0
2005-01-25 09:30:00,1.59599,1.59743,1.59372,1.59673,2319900004.0
2005-01-25 09:35:00,1.59712,1.59763,1.59586,1.59639,1915400005.0
2005-01-25 09:40:00,1.59596,1.5968,1.5958,1.59623,2216300005.0
2005-01-25 09:45:00,1.59638,1.59653,1.59576,1.59616,2212200004.0
2005-01-25 09:50:00,1.59603,1.59729,1.59559,1.59713,2297800007.0
2005-01-25 09:55:00,1.59691,1.59745,1.59669,1.59725,3103200013.0
2005-01-25 10:00:00,1.59722,1.59734,1.59444,1.59464,2477300004.0
2005-01-25 10:05:00,1.59446,1.59627,1.59446,1.59583,2552200009.0
2005-01-25 10:10:00,1.59576,1.59684,1.59549,1.59603,2376000008.0
2005-01-25 10:15:00,1.59606,1.59659,1.59492,1.59544,1968000005.0
2005-01-25 10:20:00,1.59567,1.59604,1.59512,1.59535,2276600004.0
2005-01-25 10:25:00,1.59555,1.59589,1.59476,1.59532,2499700004.0
2005-01-25 10:30:00,1.59557,1.59594,1.59515,1.59587,2521500001.0
2005-01-25 10:35:00,1.59598,1.59695,1.59595,1.5964,2448400008.0
2005-01-25 10:40:00,1.59639,1.59639,1.59538,1.59576,2409800005.0
2005-01-25 10:45:00,1.59555,1.59595,1.59521,1.59593,2113200002.0
2005-01-25 10:50:00,1.59576,1.59641,1.59533,1.59618,2244200008.0
2005-01-25 10:55:00,1.59661,1.59757,1.59621,1.59717,2634000005.0
2005-01-25 11:00:00,1.59739,1.59748,1.59651,1.59669,2488400003.0
2005-01-25 11:05:00,1.59691,1.59759,1.59672,1.5969,2199200007.0
2005-01-25 11:10:00,1.59718,1.5982,1.59629,1.59655,2690300007.0
2005-01-25 11:15:00,1.59664,1.59775,1.59664,1.59707,2061100001.0
2005-01-25 11:20:00,1.597,1.59754,1.5961,1.59622,2783100008.0
2005-01-25 11:25:00,1.59661,1.59671,1.59582,1.59605,2497200002.0
2005-01-25 11:30:00,1.59596,1.59662,1.59579,1.59629,2569700003.0
2005-01-25 11:35:00,1.59628,1.59631,1.59568,1.59578,2792200009.0
2005-01-25 11:40:00,1.59575,1.59656,1.59561,1.59618,3186800005.0
2005-01-25 11:45:00,1.59629,1.59757,1.59605,1.59748,2684900009.0
2005-01-25 11:50:00,1.59748,1.59773,1.59721,1.59733,1392500003.0
2005-01-25 11:55:00,1.5974,1.59844,1.59701,1.59773,2306000009.0
2005-01-25 12:00:00,1.59746,1.59832,1.59736,1.59805,2102200004.0
2005-01-25 12:05:00,1.59816,1.59832,1.59793,1.59821,1977300002.0
2005-01-25 12:10:00,1.59836,1.5985,1.59779,1.59808,1899000003.0
2005-01-25 12:15:00,1.59788,1.59812,1.59772,1.59791,1654900003.0
2005-01-25 12:20:00,1.598,1.59803,1.59701,1.59701,2089000005.0
2005-01-25 12:25:00,1.59743,1.59796,1.59704,1.59776,2666600009.0
2005-01-25 12:30:00,1.59779,1.59831,1.59762,1.59788,2505700009.0
2005-01-25 12:35:00,1.59817,1.59825,1.59761,1.59797,2603200002.0
2005-01-25 12:40:00,1.598,1.59814,1.59686,1.59719,1869800000.0
2005-01-25 12:45:00,1.59719,1.59719,1.59646,1.59667,2341500005.0
2005-01-25 12:50:00,1.59676,1.59731,1.59648,1.59712,1950500004.0
2005-01-25 12:55:00,1.59714,1.59782,1.59696,1.59781,2375500000.0
2005-01-25 13:00:00,1.59773,1.59793,1.59686,1.59706,1697000003.0
2005-01-25 13:05:00,1.59743,1.59769,1.59668,1.59707,1340800004.0
2005-01-25 13:10:00,1.59719,1.59777,1.59659,1.59767,1556600002.0
2005-01-25 13:15:00,1.59791,1.59825,1.59745,1.59753,1243000001.0
2005-01-25 13:20:00,1.59762,1.59855,1.59742,1.59818,1097500005.0
2005-01-25 13:25:00,1.59852,1.59853,1.59768,1.59769,1779600005.0
2005-01-25 13:30:00,1.5979,1.5986,1.59748,1.59803,1999200003.0
2005-01-25 13:35:00,1.5982,1.5982,1.59732,1.59749,1883200002.0
2005-01-25 13:40:00,1.59738,1.59805,1.59736,1.59774,1235700004.0
2005-01-25 13:45:00,1.59785,1.59792,1.59732,1.59768,1903600005.0
2005-01-25 13:50:00,1.59762,1.59804,1.59751,1.59792,1831100003.0
2005-01-25 13:55:00,1.59795,1.59863,1.59757,1.59828,1875700007.0
2005-01-25 14:00:00,1.59852,1.59852,1.59745,1.59796,1845900008.0
2005-01-25 14:05:00,1.5973,1.59861,1.59724,1.59825,1653100004.0
2005-01-25 14:10:00,1.59838,1.59875,1.59775,1.5984,1020600003.0
2005-01-25 14:15:00,1.59795,1.59877,1.59659,1.59832,1990600003.0
2005-01-25 14:20:00,1.59867,1.59902,1.59684,1.59756,1802700002.0
2005-01-25 14:25:00,1.59765,1.59856,1.59723,1.59835,1696700003.0
2005-01-25 14:30:00,1.5982,1.5989,1.59743,1.59827,231600001.0
2005-01-25 14:35:00,1.59846,1.59846,1.59753,1.59782,239100001.0
2005-01-25 14:40:00,1.59799,1.60037,1.59758,1.59963,195500000.0
2005-01-25 14:45:00,1.59981,1.5999,1.59831,1.59908,191400000.0
2005-01-25 14:50:00,1.59916,1.59968,1.59853,1.59853,162200001.0
2005-01-25 14:55:00,1.59878,1.59897,1.59765,1.59837,199600000.0
2005-01-25 15:00:00,1.59847,1.5987,1.59748,1.59838,220400000.0
2005-01-25 15:05:00,1.59837,1.59909,1.59803,1.5986,194400001.0
2005-01-25 15:10:00,1.59841,1.59867,1.5979,1.59823,177100000.0
2005-01-25 15:15:00,1.59843,1.59988,1.59796,1.59905,190300000.0
2005-01-25 15:20:00,1.59935,1.59978,1.59873,1.59925,148000000.0
2005-01-25 15:25:00,1.59954,1.59985,1.59898,1.59958,188500000.0
2005-01-25 15:30:00,1.59972,1.60004,1.59793,1.5998,155000000.0
2005-01-25 15:35:00,1.60008,1.60085,1.5992,1.60076,234900000.0
2005-01-25 15:40:00,1.60125,1.6027,1.60044,1.60237,182600000.0
2005-01-25 15:45:00,1.60274,1.60372,1.60249,1.603,230000001.0
2005-01-25 15:50:00,1.60307,1.60447,1.60307,1.60377,185800000.0
2005-01-25 15:55:00,1.60234,1.60437,1.60234,1.60372,235000000.0
2005-01-25 16:00:00,1.60363,1.60751,1.60363,1.60673,163800000.0
2005-01-25 16:05:00,1.60676,1.6102,1.60653,1.6102,164900000.0
2005-01-25 16:10:00,1.61016,1.61016,1.60838,1.60926,198700002.0
2005-01-25 16:15:00,1.60903,1.61029,1.60903,1.60968,181500000.0
2005-01-25 16:20:00,1.61016,1.61296,1.60976,1.61088,283400003.0
2005-01-25 16:25:00,1.61104,1.61104,1.60938,1.61049,231800000.0
2005-01-25 16:30:00,1.61091,1.61138,1.60959,1.60976,236100000.0
2005-01-25 16:35:00,1.60984,1.61125,1.60981,1.61116,227500000.0
2005-01-25 16:40:00,1.61116,1.61397,1.61093,1.61309,221500000.0
2005-01-25 16:45:00,1.61304,1.61417,1.61233,1.61375,237200002.0
2005-01-25 16:50:00,1.61374,1.61383,1.61239,1.61268,215900001.0
2005-01-25 16:55:00,1.61281,1.61357,1.61236,1.61269,158700000.0
2005-01-25 17:00:00,1.6127,1.61316,1.60956,1.60989,215800000.0
2005-01-25 17:05:00,1.60981,1.61052,1.60835,1.60867,180300001.0
2005-01-25 17:10:00,1.60865,1.60908,1.60798,1.60798,176400000.0
2005-01-25 17:15:00,1.60817,1.6083,1.60679,1.6076,196300000.0
2005-01-25 17:20:00,1.60795,1.60825,1.60743,1.60787,200700000.0
2005-01-25 17:25:00,1.6078,1.60871,1.60693,1.60744,180200000.0
2005-01-25 17:30:00,1.60774,1.60781,1.60633,1.60709,211900001.0
2005-01-25 17:35:00,1.60717,1.60717,1.60549,1.60588,204600001.0
2005-01-25 17:40:00,1.60583,1.60602,1.6046,1.6046,196000000.0
2005-01-25 17:45:00,1.60512,1.60544,1.60409,1.60524,180300000.0
2005-01-25 17:50:00,1.60525,1.60589,1.60438,1.60486,144800001.0
2005-01-25 17:55:00,1.60506,1.60528,1.60402,1.60497,207600001.0
2005-01-25 18:00:00,1.60533,1.60547,1.60446,1.60482,200100000.0
2005-01-25 18:05:00,1.60497,1.60513,1.60372,1.60419,183900001.0
2005-01-25 18:10:00,1.60429,1.60514,1.60424,1.60503,164700001.0
2005-01-25 18:15:00,1.60501,1.60501,1.6042,1.60436,197500000.0
2005-01-25 18:20:00,1.60441,1.60507,1.60396,1.60396,197300001.0
2005-01-25 18:25:00,1.60431,1.6063,1.60404,1.60579,240400002.0
2005-01-25 18:30:00,1.60599,1.60667,1.60541,1.60548,196600001.0
2005-01-25 18:35:00,1.60562,1.60628,1.60302,1.60343,209400000.0
2005-01-25 18:40:00,1.60374,1.6043,1.60315,1.60414,158500000.0
2005-01-25 18:45:00,1.60442,1.60471,1.60344,1.60344,173000001.0
2005-01-25 18:50:00,1.60353,1.60353,1.60274,1.60315,227200001.0
2005-01-25 18:55:00,1.60334,1.60392,1.60261,1.60315,166200001.0
2005-01-25 19:00:00,1.60347,1.60353,1.6023,1.60275,202500000.0
2005-01-25 19:05:00,1.60267,1.60411,1.60236,1.60403,191400000.0
2005-01-25 19:10:00,1.60425,1.60431,1.60316,1.60425,210200001.0
2005-01-25 19:15:00,1.60432,1.60435,1.60208,1.60243,177400001.0
2005-01-25 19:20:00,1.60258,1.60324,1.60164,1.60207,200400000.0
2005-01-25 19:25:00,1.6024,1.60323,1.60235,1.60293,167300000.0
2005-01-25 19:30:00,1.60297,1.60303,1.60229,1.60229,209100001.0
2005-01-25 19:35:00,1.60232,1.60277,1.60214,1.60258,190000000.0
2005-01-25 19:40:00,1.60264,1.60312,1.60231,1.60254,179400000.0
2005-01-25 19:45:00,1.60261,1.60286,1.60147,1.60147,178100000.0
2005-01-25 19:50:00,1.6024,1.6024,1.60124,1.60124,230700000.0
2005-01-25 19:55:00,1.60121,1.60205,1.601,1.60204,142600000.0
2005-01-25 20:00:00,1.60217,1.60238,1.60153,1.60189,196700000.0
2005-01-25 20:05:00,1.60178,1.60218,1.60132,1.60199,173700000.0
2005-01-25 20:10:00,1.60173,1.60234,1.60149,1.60196,214200000.0
2005-01-25 20:15:00,1.60203,1.60234,1.60178,1.60206,240400000.0
2005-01-25 20:20:00,1.6021,1.60231,1.60184,1.60184,178000000.0
2005-01-25 20:25:00,1.60228,1.60252,1.60188,1.60204,192600000.0
2005-01-25 20:30:00,1.60216,1.60267,1.60188,1.60228,172000000.0
2005-01-25 20:35:00,1.6021,1.60258,1.60159,1.60198,220100001.0
2005-01-25 20:40:00,1.60178,1.60191,1.60111,1.60136,196500001.0
2005-01-25 20:45:00,1.60125,1.60145,1.60066,1.60107,274500001.0
2005-01-25 20:50:00,1.60123,1.60166,1.60084,1.60132,175800001.0
2005-01-25 20:55:00,1.60144,1.60156,1.60079,1.60109,177400000.0
2005-01-25 21:00:00,1.60088,1.60103,1.60026,1.60072,231500001.0
2005-01-25 21:05:00,1.6005,1.60085,1.60024,1.60075,181000000.0
2005-01-25 21:10:00,1.60084,1.60175,1.60083,1.60157,269800001.0
2005-01-25 21:15:00,1.60144,1.6023,1.60055,1.60158,178000000.0
2005-01-25 21:20:00,1.60169,1.60243,1.60157,1.60216,208800000.0
2005-01-25 21:25:00,1.60233,1.60291,1.60211,1.60291,156000000.0
2005-01-25 21:30:00,1.60275,1.60316,1.60207,1.60256,186000000.0
2005-01-25 21:35:00,1.60274,1.6042,1.60238,1.60243,146800000.0
2005-01-25 21:40:00,1.60253,1.603,1.60208,1.60254,166700000.0
2005-01-25 21:45:00,1.60266,1.60291,1.60238,1.60285,190500001.0
2005-01-25 21:50:00,1.60296,1.60321,1.60269,1.60289,290800004.0
2005-01-25 21:55:00,1.60308,1.60351,1.60268,1.60274,258800002.0
2005-01-25 22:00:00,1.60319,1.60398,1.60318,1.60377,155900000.0
2005-01-25 22:05:00,1.60398,1.60415,1.6022,1.60399,201200000.0
2005-01-25 22:10:00,1.60392,1.60403,1.60314,1.60327,211900000.0
2005-01-25 22:15:00,1.60341,1.6039,1.60338,1.6038,174200000.0
2005-01-25 22:20:00,1.60394,1.60433,1.6024,1.60375,228000001.0
2005-01-25 22:25:00,1.60352,1.60427,1.60346,1.60406,205600000.0
2005-01-25 22:30:00,1.60408,1.60427,1.60319,1.60368,217300000.0
2005-01-25 22:35:00,1.60377,1.60395,1.60306,1.60326,180000000.0
2005-01-25 22:40:00,1.60337,1.60423,1.603,1.6032,230900002.0
2005-01-25 22:45:00,1.60356,1.60401,1.60333,1.60379,169200000.0
2005-01-25 22:50:00,1.60384,1.60413,1.60283,1.60283,192500001.0
2005-01-25 22:55:00,1.60307,1.6031,1.60211,1.6027,199100001.0
2005-01-25 23:00:00,1.6026,1.60327,1.60243,1.60279,144100000.0
2005-01-25 23:05:00,1.60287,1.60293,1.60218,1.60229,181300001.0
2005-01-25 23:10:00,1.60239,1.60256,1.60173,1.60207,197200000.0
2005-01-25 23:15:00,1.60213,1.60259,1.60154,1.60211,219100000.0
2005-01-25 23:20:00,1.60243,1.60264,1.60189,1.60189,195100000.0
2005-01-25 23:25:00,1.6022,1.60244,1.60167,1.60181,220400002.0
2005-01-25 23:30:00,1.60171,1.60261,1.60171,1.60249,186900000.0
2005-01-25 23:35:00,1.60295,1.60295,1.60193,1.6021,191500000.0
2005-01-25 23:40:00,1.60224,1.60288,1.60192,1.60286,228900001.0
2005-01-25 23:45:00,1.60286,1.60296,1.6023,1.60253,207400001.0
2005-01-25 23:50:00,1.602,1.60236,1.60148,1.60148,175200000.0
2005-01-25 23:55:00,1.60226,1.60287,1.60176,1.60245,176600001.0
2005-01-26 00:00:00,1.60258,1.6036,1.60248,1.6036,181000000.0
2005-01-26 00:05:00,1.6038,1.6038,1.6036,1.6038,109800000.0
2005-01-26 00:10:00,1.6039,1.6039,1.6033,1.6034,183000000.0
2005-01-26 00:15:00,1.6033,1.6033,1.60154,1.60155,169700000.0
2005-01-26 00:20:00,1.60145,1.6021,1.60124,1.60193,138700000.0
2005-01-26 00:25:00,1.60186,1.60202,1.60136,1.60187,178200000.0
2005-01-26 00:30:00,1.60161,1.60289,1.60161,1.60262,155400000.0
2005-01-26 00:35:00,1.60313,1.60313,1.60193,1.60204,165300000.0
2005-01-26 00:40:00,1.60214,1.60297,1.60186,1.60297,150200000.0
2005-01-26 00:45:00,1.60294,1.60314,1.60248,1.6027,205700000.0
2005-01-26 00:50:00,1.60263,1.60287,1.60231,1.60269,212600003.0
2005-01-26 00:55:00,1.6027,1.60318,1.6018,1.60318,174000000.0
2005-01-26 01:00:00,1.60313,1.60329,1.60275,1.60299,249200003.0
2005-01-26 01:05:00,1.60307,1.60361,1.601,1.601,198800000.0
2005-01-26 01:10:00,1.60347,1.60371,1.6029,1.60298,201400000.0
2005-01-26 01:15:00,1.60311,1.60316,1.60266,1.60295,207500000.0
2005-01-26 01:20:00,1.60299,1.60314,1.60188,1.60202,192200000.0
2005-01-26 01:25:00,1.60201,1.60279,1.60201,1.60208,182500000.0
2005-01-26 01:30:00,1.60229,1.60233,1.60181,1.60205,228900001.0
2005-01-26 01:35:00,1.6021,1.60242,1.60189,1.60234,151600001.0
2005-01-26 01:40:00,1.60226,1.60268,1.60204,1.60233,170300000.0
2005-01-26 01:45:00,1.60229,1.60232,1.60136,1.6018,186400000.0
2005-01-26 01:50:00,1.60175,1.60186,1.60138,1.60175,190500000.0
2005-01-26 01:55:00,1.60156,1.60187,1.60067,1.60104,213900003.0
2005-01-26 02:00:00,1.60079,1.60137,1.60079,1.60124,371500001.0
2005-01-26 02:05:00,1.60121,1.60139,1.60049,1.60072,645000001.0
2005-01-26 02:10:00,1.60032,1.6021,1.60028,1.60078,465500000.0
2005-01-26 02:15:00,1.60067,1.60147,1.60043,1.60116,594700000.0
2005-01-26 02:20:00,1.6012,1.60137,1.60046,1.60118,225100002.0
2005-01-26 02:25:00,1.60108,1.60173,1.60078,1.60166,361100001.0
2005-01-26 02:30:00,1.60182,1.60191,1.60108,1.60185,424000002.0
2005-01-26 02:35:00,1.60182,1.60229,1.60169,1.60219,268700000.0
2005-01-26 02:40:00,1.60225,1.60248,1.60201,1.60243,172000000.0
2005-01-26 02:45:00,1.60188,1.60227,1.60143,1.60191,551500000.0
2005-01-26 02:50:00,1.60215,1.60346,1.60172,1.60211,249200000.0
2005-01-26 02:55:00,1.60204,1.60255,1.60127,1.60129,253300000.0
2005-01-26 03:00:00,1.60201,1.60228,1.60157,1.60189,338000002.0
2005-01-26 03:05:00,1.60198,1.60235,1.60145,1.60189,288400000.0
2005-01-26 03:10:00,1.60122,1.60191,1.60109,1.60168,230100002.0
2005-01-26 03:15:00,1.60137,1.6021,1.60111,1.60134,195200000.0
2005-01-26 03:20:00,1.60082,1.6021,1.60082,1.60127,294700000.0
2005-01-26 03:25:00,1.60162,1.60162,1.60106,1.60112,411100003.0
2005-01-26 03:30:00,1.60123,1.60223,1.60123,1.60185,213100000.0
2005-01-26 03:35:00,1.60189,1.60207,1.60146,1.60163,292800000.0
2005-01-26 03:40:00,1.60166,1.60222,1.60164,1.6019,339400000.0
2005-01-26 03:45:00,1.60168,1.60201,1.60109,1.60149,196000000.0
2005-01-26 03:50:00,1.60161,1.60183,1.60128,1.60133,344500001.0
2005-01-26 03:55:00,1.60172,1.60234,1.6011,1.60164,532300000.0
2005-01-26 04:00:00,1.60151,1.60195,1.60127,1.60136,542000001.0
2005-01-26 04:05:00,1.60133,1.60229,1.60116,1.60175,585000000.0
2005-01-26 04:10:00,1.60159,1.60197,1.60123,1.60145,398600000.0
2005-01-26 04:15:00,1.60146,1.6036,1.60125,1.60151,466800000.0
2005-01-26 04:20:00,1.60153,1.60187,1.60125,1.6018,471800001.0
2005-01-26 04:25:00,1.60141,1.60224,1.60135,1.60197,574500002.0
2005-01-26 04:30:00,1.60174,1.60211,1.6013,1.60152,244000000.0
2005-01-26 04:35:00,1.60145,1.60193,1.60101,1.60153,464100000.0
2005-01-26 04:40:00,1.60144,1.6025,1.60144,1.60195,273300002.0
2005-01-26 04:45:00,1.60194,1.6027,1.60126,1.6027,250900000.0
2005-01-26 04:50:00,1.6027,1.6028,1.60156,1.60182,181200001.0
2005-01-26 04:55:00,1.60218,1.603,1.60195,1.60268,313700001.0
2005-01-26 05:00:00,1.60293,1.60316,1.60247,1.60284,479000000.0
2005-01-26 05:05:00,1.60274,1.60301,1.6024,1.60254,1068500002.0
2005-01-26 05:10:00,1.60261,1.6037,1.60258,1.60333,798700001.0
2005-01-26 05:15:00,1.60349,1.6036,1.60192,1.60194,1042100002.0
2005-01-26 05:20:00,1.60221,1.60249,1.60153,1.60238,1161600002.0
2005-01-26 05:25:00,1.60295,1.60354,1.60239,1.60307,1103400002.0
2005-01-26 05:30:00,1.60299,1.60299,1.6021,1.60235,840000002.0
2005-01-26 05:35:00,1.60256,1.60263,1.60212,1.60222,703400002.0
2005-01-26 05:40:00,1.60216,1.60262,1.60173,1.60214,693400000.0
2005-01-26 05:45:00,1.60223,1.6025,1.60184,1.60184,1109900004.0
2005-01-26 05:50:00,1.60187,1.60279,1.60187,1.60255,992300001.0
2005-01-26 05:55:00,1.60267,1.60351,1.60241,1.60325,769900001.0
2005-01-26 06:00:00,1.60332,1.60332,1.6023,1.60312,816200001.0
2005-01-26 06:05:00,1.60306,1.60365,1.60275,1.60305,1731600003.0
2005-01-26 06:10:00,1.60308,1.60381,1.60271,1.60271,1680700005.0
2005-01-26 06:15:00,1.60278,1.603,1.60232,1.60265,944000001.0
2005-01-26 06:20:00,1.60254,1.60312,1.60244,1.60289,1477700004.0
2005-01-26 06:25:00,1.60287,1.60294,1.60222,1.60288,1323600006.0
2005-01-26 06:30:00,1.60272,1.60292,1.6024,1.60283,1112000003.0
2005-01-26 06:35:00,1.60265,1.60286,1.602,1.60202,587000002.0
2005-01-26 06:40:00,1.60217,1.60267,1.60203,1.60233,1036200002.0
2005-01-26 06:45:00,1.60247,1.60281,1.60197,1.60207,1053800004.0
2005-01-26 06:50:00,1.60224,1.60279,1.60207,1.60207,937600002.0
2005-01-26 06:55:00,1.60229,1.60292,1.60192,1.60282,964200002.0
2005-01-26 07:00:00,1.60302,1.60339,1.60271,1.60317,1220100000.0
2005-01-26 07:05:00,1.60316,1.60333,1.60247,1.60279,1030400004.0
2005-01-26 07:10:00,1.60295,1.60342,1.60266,1.60278,1841600005.0
2005-01-26 07:15:00,1.60293,1.60363,1.60247,1.60284,1496600003.0
2005-01-26 07:20:00,1.60274,1.60332,1.60246,1.60256,1821700008.0
2005-01-26 07:25:00,1.60282,1.60329,1.60239,1.60273,1256400001.0
2005-01-26 07:30:00,1.60304,1.60348,1.60272,1.60317,1941500007.0
2005-01-26 07:35:00,1.603,1.60382,1.60297,1.60367,1315400003.0
2005-01-26 07:40:00,1.60347,1.60377,1.60299,1.60299,1905700005.0
2005-01-26 07:45:00,1.60302,1.60379,1.60265,1.60318,2929800004.0
2005-01-26 07:50:00,1.60315,1.60367,1.60288,1.60317,2615100002.0
2005-01-26 07:55:00,1.60339,1.60401,1.60308,1.60388,2840500004.0
2005-01-26 08:00:00,1.60396,1.60462,1.60334,1.60412,2071000010.0
2005-01-26 08:05:00,1.60389,1.60441,1.60345,1.60418,2408600008.0
2005-01-26 08:10:00,1.60425,1.60462,1.60409,1.60451,1506800003.0
2005-01-26 08:15:00,1.60445,1.6055,1.60388,1.60447,1307900004.0
2005-01-26 08:20:00,1.60422,1.60474,1.60381,1.60387,1879100005.0
2005-01-26 08:25:00,1.60426,1.60482,1.60386,1.60473,2341600010.0
2005-01-26 08:30:00,1.60445,1.60572,1.60416,1.60504,1941200003.0
2005-01-26 08:35:00,1.60539,1.60625,1.60385,1.60555,2186100001.0
2005-01-26 08:40:00,1.6055,1.60607,1.60494,1.6051,2133500002.0
2005-01-26 08:45:00,1.605,1.60518,1.60436,1.60467,2790100007.0
2005-01-26 08:50:00,1.60487,1.60511,1.6044,1.60511,2893100007.0
2005-01-26 08:55:00,1.60536,1.60551,1.60467,1.60541,2552100001.0
2005-01-26 09:00:00,1.60543,1.60546,1.60399,1.60409,2844500008.0
2005-01-26 09:05:00,1.60461,1.60581,1.60432,1.6055,2096400004.0
2005-01-26 09:10:00,1.60558,1.60631,1.60522,1.60581,2205400008.0
2005-01-26 09:15:00,1.6059,1.60614,1.60491,1.60522,2354400008.0
2005-01-26 09:20:00,1.60543,1.60628,1.60524,1.60524,1670800002.0
2005-01-26 09:25:00,1.60569,1.60606,1.60517,1.6057,2333300004.0
2005-01-26 09:30:00,1.60584,1.60594,1.60452,1.60536,2256600002.0
2005-01-26 09:35:00,1.6052,1.60549,1.6047,1.6047,1881600005.0
2005-01-26 09:40:00,1.60452,1.60556,1.60373,1.60485,2133600004.0
2005-01-26 09:45:00,1.6055,1.6055,1.60461,1.60478,2161400003.0
2005-01-26 09:50:00,1.60452,1.6053,1.60436,1.60512,2285900008.0
2005-01-26 09:55:00,1.60544,1.60574,1.60415,1.60523,3124900011.0
2005-01-26 10:00:00,1.60528,1.60678,1.60496,1.6065,2360200007.0
2005-01-26 10:05:00,1.60639,1.60639,1.60317,1.60436,2517700009.0
2005-01-26 10:10:00,1.60473,1.60608,1.60462,1.60521,2281100004.0
2005-01-26 10:15:00,1.60551,1.60576,1.6048,1.60525,1957800001.0
2005-01-26 10:20:00,1.60526,1.60535,1.60448,1.60476,2100300004.0
2005-01-26 10:25:00,1.60521,1.60599,1.60491,1.60557,2528700007.0
2005-01-26 10:30:00,1.60553,1.60577,1.60494,1.60524,2729500005.0
2005-01-26 10:35:00,1.60539,1.60554,1.60443,1.60464,2289000003.0
2005-01-26 10:40:00,1.60471,1.60494,1.60372,1.60373,2370500006.0
2005-01-26 10:45:00,1.60393,1.60421,1.60158,1.60241,2162000005.0
2005-01-26 10:50:00,1.60292,1.60319,1.60192,1.60218,2164400007.0
2005-01-26 10:55:00,1.60224,1.60296,1.60001,1.6008,2591600004.0
2005-01-26 11:00:00,1.60092,1.60281,1.59956,1.60234,2383900001.0
2005-01-26 11:05:00,1.60261,1.60302,1.60169,1.60251,2180700005.0
2005-01-26 11:10:00,1.60258,1.60437,1.60249,1.60368,2548200008.0
2005-01-26 11:15:00,1.60381,1.6039,1.60316,1.60349,2188200003.0
2005-01-26 11:20:00,1.60346,1.60406,1.60344,1.60351,2795100008.0
2005-01-26 11:25:00,1.60383,1.60471,1.60336,1.60451,2436900004.0
2005-01-26 11:30:00,1.60459,1.60585,1.60447,1.60496,2568800002.0
2005-01-26 11:35:00,1.6051,1.6051,1.60418,1.60453,2797800004.0
2005-01-26 11:40:00,1.60468,1.60678,1.60452,1.60593,3174200006.0
2005-01-26 11:45:00,1.60611,1.60638,1.60425,1.60541,2441700004.0
2005-01-26 11:50:00,1.60548,1.60564,1.60453,1.60471,1250800003.0
2005-01-26 11:55:00,1.60488,1.60558,1.60458,1.60487,2499600006.0
2005-01-26 12:00:00,1.60464,1.60549,1.60446,1.605,2247500008.0
2005-01-26 12:05:00,1.60534,1.60586,1.60498,1.60504,2008700008.0
2005-01-26 12:10:00,1.60519,1.60519,1.6045,1.6045,2061200005.0
2005-01-26 12:15:00,1.60448,1.60496,1.60436,1.60456,1726700002.0
2005-01-26 12:20:00,1.6046,1.60499,1.60322,1.60322,2205000008.0
2005-01-26 12:25:00,1.60364,1.60444,1.60333,1.60367,2506000011.0
2005-01-26 12:30:00,1.60389,1.60496,1.60345,1.60362,2581500001.0
2005-01-26 12:35:00,1.60384,1.60483,1.60282,1.60383,2622100004.0
2005-01-26 12:40:00,1.6044,1.60463,1.60302,1.60405,2165800007.0
2005-01-26 12:45:00,1.60416,1.60484,1.60386,1.60483,2392600008.0
2005-01-26 12:50:00,1.60501,1.60513,1.60428,1.60449,2060200009.0
2005-01-26 12:55:00,1.60476,1.60516,1.6044,1.60458,2628500006.0
2005-01-26 13:00:00,1.60469,1.60492,1.604,1.60413,1472200002.0
2005-01-26 13:05:00,1.60407,1.60536,1.60407,1.60523,1331700005.0
2005-01-26 13:10:00,1.60527,1.6061,1.60468,1.60468,1549400002.0
2005-01-26 13:15:00,1.6048,1.60506,1.60445,1.60466,1381500002.0
2005-01-26 13:20:00,1.6045,1.60535,1.60449,1.60494,1096000002.0
2005-01-26 13:25:00,1.60503,1.6058,1.60499,1.60545,1715800004.0
2005-01-26 13:30:00,1.60557,1.60652,1.6054,1.60612,2119700006.0
2005-01-26 13:35:00,1.60619,1.60677,1.60601,1.60647,2016000003.0
2005-01-26 13:40:00,1.60657,1.60751,1.60647,1.60714,1214300001.0
2005-01-26 13:45:00,1.60732,1.60796,1.60668,1.60767,1797700001.0
2005-01-26 13:50:00,1.60732,1.60801,1.6069,1.60742,1792000002.0
2005-01-26 13:55:00,1.60719,1.60758,1.60585,1.60585,1676400004.0
2005-01-26 14:00:00,1.60597,1.60739,1.60597,1.60696,1810800003.0
2005-01-26 14:05:00,1.60693,1.60727,1.6062,1.60655,1541100001.0
2005-01-26 14:10:00,1.60666,1.6077,1.60655,1.60684,1044800003.0
2005-01-26 14:15:00,1.6074,1.60779,1.60651,1.60733,1945500003.0
2005-01-26 14:20:00,1.60759,1.60791,1.60669,1.60669,1723400002.0
2005-01-26 14:25:00,1.6068,1.60828,1.6068,1.60804,1726300002.0
2005-01-26 14:30:00,1.60817,1.60829,1.60739,1.60809,172500000.0
2005-01-26 14:35:00,1.60821,1.60821,1.60666,1.60674,180400000.0
2005-01-26 14:40:00,1.60704,1.60748,1.60637,1.60704,271800000.0
2005-01-26 14:45:00,1.6068,1.60771,1.60662,1.60739,208600000.0
2005-01-26 14:50:00,1.60752,1.60772,1.60677,1.60677,159400000.0
2005-01-26 14:55:00,1.60751,1.60767,1.60673,1.60707,243700003.0
2005-01-26 15:00:00,1.60666,1.60721,1.60619,1.60688,212500000.0
2005-01-26 15:05:00,1.60681,1.60801,1.60593,1.60775,181700000.0
2005-01-26 15:10:00,1.6076,1.6085,1.60753,1.6077,195600000.0
2005-01-26 15:15:00,1.60829,1.61003,1.60796,1.60933,196700000.0
2005-01-26 15:20:00,1.60976,1.6103,1.60846,1.61008,162700002.0
2005-01-26 15:25:00,1.61009,1.61009,1.60826,1.60826,184500000.0
2005-01-26 15:30:00,1.60851,1.60926,1.60791,1.6083,166000000.0
2005-01-26 15:35:00,1.60866,1.60941,1.60758,1.60764,210600001.0
2005-01-26 15:40:00,1.60834,1.60843,1.60608,1.60634,172800000.0
2005-01-26 15:45:00,1.60634,1.60635,1.6034,1.60455,214300000.0
2005-01-26 15:50:00,1.60469,1.60563,1.60418,1.60555,182800000.0
2005-01-26 15:55:00,1.60539,1.60579,1.6044,1.6045,187000001.0
2005-01-26 16:00:00,1.60451,1.60541,1.60362,1.60422,167900000.0
2005-01-26 16:05:00,1.60483,1.60586,1.60459,1.60526,185100000.0
2005-01-26 16:10:00,1.60608,1.60708,1.60544,1.60661,183300001.0
2005-01-26 16:15:00,1.60672,1.60736,1.60636,1.60705,177200000.0
2005-01-26 16:20:00,1.60723,1.60738,1.60653,1.60677,200200000.0
2005-01-26 16:25:00,1.60728,1.60728,1.60554,1.60676,194900001.0
2005-01-26 16:30:00,1.6071,1.60789,1.60699,1.60716,212400000.0
2005-01-26 16:35:00,1.60763,1.60775,1.60681,1.60681,175000000.0
2005-01-26 16:40:00,1.60656,1.60702,1.6058,1.60648,198700000.0
2005-01-26 16:45:00,1.6064,1.60685,1.606,1.606,176500000.0
2005-01-26 16:50:00,1.60607,1.60719,1.60607,1.60711,209900001.0
2005-01-26 16:55:00,1.60725,1.608,1.60682,1.60796,194000000.0
2005-01-26 17:00:00,1.6078,1.60824,1.60677,1.60682,179700000.0
2005-01-26 17:05:00,1.60666,1.6078,1.60632,1.6074,156000000.0
2005-01-26 17:10:00,1.60722,1.60754,1.60666,1.6072,208400000.0
2005-01-26 17:15:00,1.6076,1.60851,1.6071,1.60771,201700002.0
2005-01-26 17:20:00,1.60776,1.60777,1.60696,1.60753,181300000.0
2005-01-26 17:25:00,1.60731,1.60831,1.6071,1.60781,232200002.0
2005-01-26 17:30:00,1.60777,1.6079,1.6073,1.60763,207000001.0
2005-01-26 17:35:00,1.60794,1.60894,1.60748,1.60844,210200000.0
2005-01-26 17:40:00,1.60847,1.60947,1.60841,1.60841,193900000.0
2005-01-26 17:45:00,1.60864,1.60897,1.60721,1.60761,224000001.0
2005-01-26 17:50:00,1.60818,1.60861,1.60739,1.60776,172600000.0
2005-01-26 17:55:00,1.60795,1.60825,1.6052,1.6052,237000000.0
2005-01-26 18:00:00,1.60559,1.60652,1.60418,1.60588,207900000.0
2005-01-26 18:05:00,1.60599,1.60641,1.60556,1.60615,255600001.0
2005-01-26 18:10:00,1.60621,1.60647,1.60498,1.6055,186600000.0
2005-01-26 18:15:00,1.60542,1.60586,1.60514,1.60542,217100001.0
2005-01-26 18:20:00,1.60554,1.60602,1.60512,1.60558,201200000.0
2005-01-26 18:25:00,1.60592,1.6069,1.60533,1.60668,205500003.0
2005-01-26 18:30:00,1.60644,1.60666,1.6058,1.60602,206700001.0
2005-01-26 18:35:00,1.60623,1.60889,1.60602,1.60867,227000001.0
2005-01-26 18:40:00,1.60897,1.60994,1.60842,1.60905,180000001.0
2005-01-26 18:45:00,1.60953,1.61007,1.6087,1.60896,192000000.0
2005-01-26 18:50:00,1.60945,1.60945,1.60846,1.60911,188400001.0
2005-01-26 18:55:00,1.60933,1.60967,1.60893,1.60937,194000000.0
2005-01-26 19:00:00,1.60955,1.60964,1.60772,1.60793,202900000.0
2005-01-26 19:05:00,1.60798,1.60872,1.60772,1.60782,177100000.0
2005-01-26 19:10:00,1.60812,1.60876,1.60764,1.60824,177600000.0
2005-01-26 19:15:00,1.60768,1.608,1.60709,1.6075,178500001.0
2005-01-26 19:20:00,1.60793,1.60941,1.60719,1.60901,209900001.0
2005-01-26 19:25:00,1.60971,1.60971,1.60865,1.60915,191800000.0
2005-01-26 19:30:00,1.60895,1.6102,1.60884,1.60951,229900000.0
2005-01-26 19:35:00,1.60995,1.61009,1.60885,1.6093,191900001.0
2005-01-26 19:40:00,1.60919,1.60964,1.60873,1.60945,201900000.0
2005-01-26 19:45:00,1.60953,1.6102,1.60904,1.60994,170200000.0
2005-01-26 19:50:00,1.6101,1.6111,1.60987,1.61051,241300001.0
2005-01-26 19:55:00,1.61045,1.61155,1.61045,1.61112,189600000.0
2005-01-26 20:00:00,1.61103,1.61138,1.61029,1.61077,202700000.0
2005-01-26 20:05:00,1.61101,1.61131,1.61031,1.61118,199500000.0
2005-01-26 20:10:00,1.61086,1.61213,1.61033,1.61177,207100001.0
2005-01-26 20:15:00,1.61179,1.61333,1.61158,1.61252,206200001.0
2005-01-26 20:20:00,1.61311,1.61421,1.61246,1.61368,179400000.0
2005-01-26 20:25:00,1.6137,1.61529,1.61325,1.61434,238000001.0
2005-01-26 20:30:00,1.61448,1.61448,1.61338,1.61341,206400000.0
2005-01-26 20:35:00,1.61308,1.61454,1.61306,1.6136,244300000.0
2005-01-26 20:40:00,1.61358,1.61416,1.61335,1.61373,209400002.0
2005-01-26 20:45:00,1.61354,1.6143,1.61338,1.61349,227500000.0
2005-01-26 20:50:00,1.61349,1.61349,1.61238,1.61277,190800001.0
2005-01-26 20:55:00,1.61279,1.61347,1.61275,1.61318,182800000.0
2005-01-26 21:00:00,1.61303,1.61361,1.61269,1.61351,174800000.0
2005-01-26 21:05:00,1.61302,1.61375,1.61302,1.61337,173200000.0
2005-01-26 21:10:00,1.61326,1.61368,1.61281,1.61313,268100000.0
2005-01-26 21:15:00,1.61313,1.61377,1.61274,1.6133,165000000.0
2005-01-26 21:20:00,1.61329,1.61329,1.61234,1.61239,211500000.0
2005-01-26 21:25:00,1.6125,1.61295,1.6121,1.61219,181600001.0
2005-01-26 21:30:00,1.61217,1.61245,1.61194,1.61219,191900001.0
2005-01-26 21:35:00,1.61213,1.61213,1.61104,1.61158,152000000.0
2005-01-26 21:40:00,1.6117,1.61193,1.61122,1.61136,140800000.0
2005-01-26 21:45:00,1.61148,1.6123,1.61079,1.61213,165900000.0
2005-01-26 21:50:00,1.61234,1.61256,1.61148,1.61191,242700000.0
2005-01-26 21:55:00,1.61201,1.61221,1.61116,1.61171,172200000.0
2005-01-26 22:00:00,1.61227,1.61273,1.61154,1.61202,192500001.0
2005-01-26 22:05:00,1.61235,1.61251,1.61135,1.61179,221700002.0
2005-01-26 22:10:00,1.61215,1.61216,1.61125,1.61149,227700001.0
2005-01-26 22:15:00,1.61169,1.61219,1.61119,1.61193,188700001.0
2005-01-26 22:20:00,1.61216,1.61252,1.61157,1.61195,228000001.0
2005-01-26 22:25:00,1.61198,1.61246,1.61136,1.6124,185900000.0
2005-01-26 22:30:00,1.61223,1.61235,1.61123,1.61193,192700001.0
2005-01-26 22:35:00,1.61208,1.61232,1.6111,1.6111,209400000.0
2005-01-26 22:40:00,1.61217,1.61324,1.61145,1.61324,232200000.0
2005-01-26 22:45:00,1.61328,1.61351,1.61262,1.61268,164000001.0
2005-01-26 22:50:00,1.61253,1.61304,1.61219,1.61262,201600001.0
2005-01-26 22:55:00,1.61252,1.61294,1.61233,1.61281,191100000.0
2005-01-26 23:00:00,1.61239,1.61304,1.6121,1.61293,197000000.0
2005-01-26 23:05:00,1.61328,1.61335,1.61137,1.61211,165800001.0
2005-01-26 23:10:00,1.6124,1.61243,1.61154,1.61202,216400000.0
2005-01-26 23:15:00,1.61195,1.61283,1.61146,1.61209,234100002.0
2005-01-26 23:20:00,1.6119,1.61191,1.61069,1.61078,189900000.0
2005-01-26 23:25:00,1.61159,1.61178,1.61085,1.61144,295800001.0
2005-01-26 23:30:00,1.61135,1.61206,1.61135,1.61179,169200000.0
2005-01-26 23:35:00,1.61182,1.61182,1.61059,1.6107,184400000.0
2005-01-26 23:40:00,1.61114,1.61189,1.61054,1.61129,198900000.0
2005-01-26 23:45:00,1.61107,1.61149,1.61082,1.61113,222000000.0
2005-01-26 23:50:00,1.61107,1.61112,1.6103,1.6103,195500001.0
2005-01-26 23:55:00,1.61075,1.61095,1.60983,1.61016,213100000.0
2005-01-27 00:00:00,1.61027,1.6112,1.61015,1.6112,128100000.0
2005-01-27 00:05:00,1.6113,1.6116,1.6113,1.6116,68400000.0
2005-01-27 00:10:00,1.6113,1.6114,1.61021,1.61056,102600000.0
2005-01-27 00:15:00,1.61251,1.61251,1.60985,1.61081,102800000.0
2005-01-27 00:20:00,1.6109,1.6131,1.61042,1.6131,193600000.0
2005-01-27 00:25:00,1.61329,1.61348,1.61258,1.61267,212400000.0
2005-01-27 00:30:00,1.61224,1.61322,1.60941,1.60941,150400000.0
2005-01-27 00:35:00,1.60933,1.61221,1.60916,1.6094,165200002.0
2005-01-27 00:40:00,1.61106,1.61202,1.60933,1.61046,245600000.0
2005-01-27 00:45:00,1.61031,1.6116,1.60997,1.61015,191200000.0
2005-01-27 00:50:00,1.61012,1.61127,1.60996,1.61066,205200000.0
2005-01-27 00:55:00,1.61073,1.61089,1.61022,1.61058,202800001.0
2005-01-27 01:00:00,1.6109,1.6125,1.61069,1.61091,162400000.0
2005-01-27 01:05:00,1.61104,1.61141,1.60971,1.61141,206600000.0
2005-01-27 01:10:00,1.61124,1.61151,1.61075,1.611,185400000.0
2005-01-27 01:15:00,1.6117,1.6117,1.61045,1.61062,220600000.0
2005-01-27 01:20:00,1.61066,1.61121,1.61013,1.61118,204500000.0
2005-01-27 01:25:00,1.6108,1.61206,1.61067,1.61169,157100000.0
2005-01-27 01:30:00,1.61189,1.61189,1.61116,1.61155,158900000.0
2005-01-27 01:35:00,1.61192,1.61215,1.61147,1.61186,227400001.0
2005-01-27 01:40:00,1.61174,1.61186,1.61101,1.61113,172900000.0
2005-01-27 01:45:00,1.61101,1.61158,1.61075,1.61123,179300001.0
2005-01-27 01:50:00,1.61124,1.61164,1.61012,1.61147,228400002.0
2005-01-27 01:55:00,1.61134,1.61174,1.61069,1.61174,187400000.0
2005-01-27 02:00:00,1.61168,1.61191,1.61008,1.61151,304800000.0
2005-01-27 02:05:00,1.6112,1.6112,1.6093,1.60969,622900002.0
2005-01-27 02:10:00,1.60973,1.61068,1.60961,1.60987,463900002.0
2005-01-27 02:15:00,1.60974,1.61131,1.60972,1.61119,629400000.0
2005-01-27 02:20:00,1.61126,1.61143,1.61015,1.61086,219300001.0
2005-01-27 02:25:00,1.61063,1.61103,1.61018,1.61042,417200005.0
2005-01-27 02:30:00,1.61043,1.61049,1.60975,1.61044,410800001.0
2005-01-27 02:35:00,1.61035,1.61035,1.60976,1.61018,289800002.0
2005-01-27 02:40:00,1.61019,1.61051,1.6101,1.61039,181500000.0
2005-01-27 02:45:00,1.60988,1.6104,1.60946,1.6097,592300002.0
2005-01-27 02:50:00,1.61017,1.61035,1.60973,1.60991,296900000.0
2005-01-27 02:55:00,1.60995,1.61002,1.60896,1.60899,245300000.0
2005-01-27 03:00:00,1.60904,1.60941,1.60878,1.60903,389400001.0
2005-01-27 03:05:00,1.60911,1.6095,1.60862,1.60915,337600002.0
2005-01-27 03:10:00,1.60904,1.60956,1.60847,1.60914,201700001.0
2005-01-27 03:15:00,1.60925,1.60962,1.60837,1.60901,163500000.0
2005-01-27 03:20:00,1.60815,1.60883,1.60815,1.60845,283700001.0
2005-01-27 03:25:00,1.60904,1.60904,1.60842,1.60871,364300001.0
2005-01-27 03:30:00,1.60886,1.60935,1.60862,1.60898,192400000.0
2005-01-27 03:35:00,1.60928,1.61016,1.60904,1.60964,259100001.0
2005-01-27 03:40:00,1.6094,1.61036,1.60936,1.61012,387300003.0
2005-01-27 03:45:00,1.61013,1.61053,1.60984,1.60984,166200001.0
2005-01-27 03:50:00,1.61007,1.61065,1.61003,1.61003,305900001.0
2005-01-27 03:55:00,1.61045,1.61063,1.60962,1.61017,584600000.0
2005-01-27 04:00:00,1.61017,1.61048,1.60932,1.60932,545900003.0
2005-01-27 04:05:00,1.60913,1.6102,1.60913,1.60992,520400002.0
2005-01-27 04:10:00,1.60978,1.61007,1.60937,1.60988,352100000.0
2005-01-27 04:15:00,1.60988,1.61047,1.60974,1.60998,380100001.0
2005-01-27 04:20:00,1.60993,1.61058,1.6094,1.60951,420200001.0
2005-01-27 04:25:00,1.6097,1.61029,1.60955,1.61009,546900001.0
2005-01-27 04:30:00,1.60966,1.61059,1.60962,1.61059,211600000.0
2005-01-27 04:35:00,1.61055,1.61121,1.60959,1.61026,461500001.0
2005-01-27 04:40:00,1.61042,1.61139,1.61039,1.61139,241600000.0
2005-01-27 04:45:00,1.61118,1.61132,1.61069,1.61074,293100000.0
2005-01-27 04:50:00,1.61115,1.61152,1.61073,1.61073,228300000.0
2005-01-27 04:55:00,1.611,1.61136,1.6105,1.61099,257500000.0
2005-01-27 05:00:00,1.61143,1.61169,1.61109,1.61132,490300001.0
2005-01-27 05:05:00,1.61132,1.61161,1.61107,1.61107,1155400003.0
2005-01-27 05:10:00,1.61121,1.61133,1.61099,1.61114,871800001.0
2005-01-27 05:15:00,1.61153,1.61168,1.61109,1.61109,887000002.0
2005-01-27 05:20:00,1.61098,1.61128,1.61075,1.61105,1031000000.0
2005-01-27 05:25:00,1.6122,1.6122,1.61095,1.61124,895200000.0
2005-01-27 05:30:00,1.61138,1.6119,1.61119,1.6112,827100000.0
2005-01-27 05:35:00,1.6114,1.6122,1.61099,1.61132,760900002.0
2005-01-27 05:40:00,1.61126,1.61151,1.61077,1.61082,728700000.0
2005-01-27 05:45:00,1.61087,1.61126,1.61078,1.61079,985400000.0
2005-01-27 05:50:00,1.61097,1.61135,1.61073,1.6109,668100000.0
2005-01-27 05:55:00,1.61075,1.6115,1.61073,1.61112,799600001.0
2005-01-27 06:00:00,1.61113,1.61186,1.6111,1.61151,877700001.0
2005-01-27 06:05:00,1.61138,1.61187,1.61134,1.61153,1488900004.0
2005-01-27 06:10:00,1.61179,1.61185,1.61129,1.61164,1716800003.0
2005-01-27 06:15:00,1.61157,1.61164,1.61109,1.61134,926600003.0
2005-01-27 06:20:00,1.61091,1.61188,1.61083,1.6116,1443300005.0
2005-01-27 06:25:00,1.61158,1.61176,1.61044,1.61137,1358900004.0
2005-01-27 06:30:00,1.61128,1.61177,1.611,1.61157,1078600001.0
2005-01-27 06:35:00,1.61148,1.61213,1.61148,1.6119,580400001.0
2005-01-27 06:40:00,1.61185,1.61217,1.61147,1.61191,1017200001.0
2005-01-27 06:45:00,1.61194,1.61244,1.61186,1.61209,1014600001.0
2005-01-27 06:50:00,1.6123,1.61299,1.61209,1.61275,989100003.0
2005-01-27 06:55:00,1.61272,1.61279,1.61237,1.61249,964900000.0
2005-01-27 07:00:00,1.6125,1.61266,1.61217,1.61249,1294500003.0
2005-01-27 07:05:00,1.61256,1.6128,1.61208,1.6128,1199800003.0
2005-01-27 07:10:00,1.61225,1.61239,1.61185,1.61231,1781000003.0
2005-01-27 07:15:00,1.61271,1.61271,1.61198,1.61223,1409300005.0
2005-01-27 07:20:00,1.61242,1.61273,1.61208,1.61251,1763000001.0
2005-01-27 07:25:00,1.61249,1.61279,1.61237,1.61247,1361500002.0
2005-01-27 07:30:00,1.6126,1.61368,1.61211,1.61306,1931300004.0
2005-01-27 07:35:00,1.61298,1.61343,1.61249,1.61278,1319900002.0
2005-01-27 07:40:00,1.61308,1.61314,1.61265,1.61279,1987000005.0
2005-01-27 07:45:00,1.61287,1.61348,1.61276,1.61285,2996400008.0
2005-01-27 07:50:00,1.6129,1.61303,1.61212,1.61226,2564700002.0
2005-01-27 07:55:00,1.61226,1.61247,1.612,1.61214,2664700005.0
2005-01-27 08:00:00,1.61216,1.61268,1.61184,1.61236,2032900003.0
2005-01-27 08:05:00,1.61241,1.61285,1.61215,1.61273,2553200004.0
2005-01-27 08:10:00,1.6128,1.61323,1.61261,1.61301,1600400001.0
2005-01-27 08:15:00,1.61305,1.61321,1.61039,1.61211,1438900006.0
2005-01-27 08:20:00,1.61213,1.61302,1.61213,1.61284,2022500007.0
2005-01-27 08:25:00,1.61295,1.61327,1.61256,1.61276,2164000000.0
2005-01-27 08:30:00,1.61278,1.61297,1.60719,1.61269,1886200007.0
2005-01-27 08:35:00,1.61274,1.61309,1.61008,1.61279,2153300005.0
2005-01-27 08:40:00,1.61266,1.61296,1.61207,1.61273,2073800005.0
2005-01-27 08:45:00,1.61173,1.61285,1.60993,1.61261,2930600007.0
2005-01-27 08:50:00,1.61256,1.6126,1.60982,1.61155,2870300004.0
2005-01-27 08:55:00,1.61169,1.61364,1.61158,1.61341,2531900008.0
2005-01-27 09:00:00,1.61339,1.6137,1.61253,1.61274,2861700008.0
2005-01-27 09:05:00,1.61274,1.61342,1.6125,1.61322,1922000003.0
2005-01-27 09:10:00,1.61327,1.61362,1.61183,1.61208,2228000003.0
2005-01-27 09:15:00,1.61203,1.61301,1.61181,1.61267,2228400007.0
2005-01-27 09:20:00,1.6125,1.61304,1.61131,1.61276,1652800001.0
2005-01-27 09:25:00,1.61298,1.6139,1.61253,1.61343,2287600003.0
2005-01-27 09:30:00,1.61331,1.61334,1.61157,1.6126,2174400004.0
2005-01-27 09:35:00,1.6128,1.61364,1.61248,1.61341,1949800003.0
2005-01-27 09:40:00,1.61315,1.61416,1.61308,1.61401,2243700003.0
2005-01-27 09:45:00,1.61419,1.6143,1.61344,1.61402,2196100002.0
2005-01-27 09:50:00,1.61435,1.61554,1.61392,1.61513,2374300004.0
2005-01-27 09:55:00,1.61527,1.61614,1.61456,1.61493,2958900002.0
2005-01-27 10:00:00,1.61546,1.6155,1.61438,1.61485,2271000003.0
2005-01-27 10:05:00,1.61484,1.61584,1.61464,1.61539,2401500008.0
2005-01-27 10:10:00,1.61545,1.61578,1.61448,1.61548,2314300006.0
2005-01-27 10:15:00,1.61543,1.6157,1.61476,1.61522,1936900003.0
2005-01-27 10:20:00,1.61544,1.61588,1.61421,1.61423,2140000005.0
2005-01-27 10:25:00,1.61456,1.61489,1.61382,1.61439,2589100005.0
2005-01-27 10:30:00,1.61478,1.61487,1.6135,1.61399,2586900007.0
2005-01-27 10:35:00,1.61426,1.61466,1.61299,1.61319,2397900001.0
2005-01-27 10:40:00,1.61296,1.61373,1.61212,1.6127,2355900004.0
2005-01-27 10:45:00,1.61279,1.61363,1.61256,1.61315,2049900002.0
2005-01-27 10:50:00,1.61318,1.6134,1.61274,1.61291,2092500003.0
2005-01-27 10:55:00,1.61291,1.6133,1.61224,1.61234,2466800001.0
2005-01-27 11:00:00,1.61231,1.61254,1.61183,1.61205,2466800003.0
2005-01-27 11:05:00,1.61205,1.61235,1.6113,1.61173,2047200000.0
2005-01-27 11:10:00,1.61182,1.61228,1.61171,1.61217,2480400004.0
2005-01-27 11:15:00,1.61227,1.61308,1.61206,1.61262,2183200002.0
2005-01-27 11:20:00,1.61267,1.61355,1.61235,1.61335,2724900006.0
2005-01-27 11:25:00,1.61321,1.61372,1.61291,1.61332,2540400010.0
2005-01-27 11:30:00,1.61313,1.61388,1.61292,1.61374,2674100005.0
2005-01-27 11:35:00,1.61385,1.61439,1.61319,1.61319,2724600005.0
2005-01-27 11:40:00,1.61336,1.61367,1.61266,1.61286,2992300005.0
2005-01-27 11:45:00,1.61302,1.61369,1.61272,1.6135,2570300008.0
2005-01-27 11:50:00,1.61331,1.61505,1.61197,1.61475,1388400004.0
2005-01-27 11:55:00,1.61489,1.61518,1.61186,1.61356,2255800003.0
2005-01-27 12:00:00,1.6139,1.61428,1.61132,1.61324,2247600004.0
2005-01-27 12:05:00,1.61344,1.61344,1.61135,1.61166,2026000003.0
2005-01-27 12:10:00,1.61178,1.6121,1.61073,1.61091,1945500006.0
2005-01-27 12:15:00,1.61126,1.61167,1.61054,1.61057,1648400003.0
2005-01-27 12:20:00,1.61091,1.61158,1.61025,1.61067,2108100006.0
2005-01-27 12:25:00,1.61117,1.61182,1.61077,1.6117,2573400010.0
2005-01-27 12:30:00,1.61179,1.61196,1.61097,1.61109,2600200010.0
2005-01-27 12:35:00,1.61128,1.61161,1.61081,1.61141,2709400004.0
2005-01-27 12:40:00,1.61136,1.61177,1.61033,1.61122,1959600004.0
2005-01-27 12:45:00,1.61167,1.61313,1.61104,1.61283,2171900001.0
2005-01-27 12:50:00,1.61283,1.61318,1.61165,1.61165,1892200001.0
2005-01-27 12:55:00,1.61221,1.61291,1.61151,1.61271,2345000008.0
2005-01-27 13:00:00,1.61281,1.61347,1.6124,1.6129,1631500004.0
2005-01-27 13:05:00,1.61314,1.61366,1.61267,1.61267,1211300001.0
2005-01-27 13:10:00,1.61278,1.61314,1.61248,1.61263,1468300002.0
2005-01-27 13:15:00,1.6128,1.61293,1.6122,1.6123,1182000001.0
2005-01-27 13:20:00,1.61207,1.61377,1.6119,1.61304,1172200005.0
2005-01-27 13:25:00,1.61308,1.61352,1.6121,1.61318,1761400004.0
2005-01-27 13:30:00,1.61323,1.61359,1.61235,1.61285,2061600005.0
2005-01-27 13:35:00,1.61283,1.61319,1.61221,1.6125,1906600003.0
2005-01-27 13:40:00,1.61248,1.61326,1.61248,1.61318,1254300004.0
2005-01-27 13:45:00,1.61282,1.61346,1.61255,1.61315,1731400001.0
2005-01-27 13:50:00,1.61296,1.6142,1.61294,1.61371,1893000004.0
2005-01-27 13:55:00,1.61364,1.61369,1.61309,1.61345,1680100001.0
2005-01-27 14:00:00,1.61333,1.61375,1.6127,1.61313,1921800006.0
2005-01-27 14:05:00,1.61377,1.61445,1.61226,1.61386,1703300005.0
2005-01-27 14:10:00,1.61394,1.61451,1.61316,1.61347,1110500005.0
2005-01-27 14:15:00,1.61333,1.61368,1.61269,1.61318,2028200005.0
2005-01-27 14:20:00,1.61318,1.61362,1.61239,1.61242,1806100003.0
2005-01-27 14:25:00,1.61258,1.61356,1.61053,1.61332,1724500004.0
2005-01-27 14:30:00,1.61366,1.61402,1.61272,1.61402,205700001.0
2005-01-27 14:35:00,1.61435,1.61435,1.61287,1.61352,180600000.0
2005-01-27 14:40:00,1.61338,1.61391,1.61306,1.61331,205000000.0
2005-01-27 14:45:00,1.61322,1.61374,1.61307,1.61341,178400000.0
2005-01-27 14:50:00,1.61349,1.61405,1.61291,1.61292,187000001.0
2005-01-27 14:55:00,1.61304,1.61374,1.61277,1.61327,259400000.0
2005-01-27 15:00:00,1.61328,1.61328,1.61249,1.61294,200500000.0
2005-01-27 15:05:00,1.61287,1.61308,1.6121,1.61236,172900000.0
2005-01-27 15:10:00,1.61265,1.61328,1.6123,1.61258,178400001.0
2005-01-27 15:15:00,1.61269,1.61305,1.61231,1.61235,178500000.0
2005-01-27 15:20:00,1.61246,1.61528,1.61223,1.61509,156500000.0
2005-01-27 15:25:00,1.61521,1.61552,1.61295,1.61461,180400000.0
2005-01-27 15:30:00,1.61472,1.61678,1.61265,1.61648,217300000.0
2005-01-27 15:35:00,1.6168,1.61735,1.61602,1.61618,216000000.0
2005-01-27 15:40:00,1.61635,1.61688,1.61569,1.61628,179900000.0
2005-01-27 15:45:00,1.61618,1.61771,1.61618,1.6165,169300000.0
2005-01-27 15:50:00,1.6162,1.61644,1.61398,1.61398,183200000.0
2005-01-27 15:55:00,1.61507,1.61507,1.61294,1.61317,171000000.0
2005-01-27 16:00:00,1.61321,1.61392,1.61259,1.6131,165100001.0
2005-01-27 16:05:00,1.61354,1.61397,1.61319,1.61363,184600000.0
2005-01-27 16:10:00,1.61373,1.61515,1.6137,1.61515,190100000.0
2005-01-27 16:15:00,1.61472,1.61594,1.61465,1.61558,207300003.0
2005-01-27 16:20:00,1.61574,1.6159,1.61395,1.61395,184500000.0
2005-01-27 16:25:00,1.6143,1.61568,1.61366,1.61541,209900000.0
2005-01-27 16:30:00,1.61538,1.61746,1.6152,1.61695,258900000.0
2005-01-27 16:35:00,1.61716,1.61788,1.61662,1.61753,242800002.0
2005-01-27 16:40:00,1.61701,1.61733,1.61638,1.61638,272100002.0
2005-01-27 16:45:00,1.61612,1.61758,1.6161,1.61713,209500001.0
2005-01-27 16:50:00,1.61676,1.6172,1.61604,1.61674,163100000.0
2005-01-27 16:55:00,1.61707,1.61783,1.61672,1.61782,256000000.0
2005-01-27 17:00:00,1.61758,1.61807,1.61695,1.61726,192800000.0
2005-01-27 17:05:00,1.61728,1.61739,1.61616,1.61619,187500000.0
2005-01-27 17:10:00,1.61625,1.61686,1.61577,1.61632,203800000.0
2005-01-27 17:15:00,1.61687,1.61779,1.61641,1.61662,228300000.0
2005-01-27 17:20:00,1.61667,1.61843,1.61653,1.61687,147500000.0
2005-01-27 17:25:00,1.61698,1.61784,1.61669,1.61682,223600000.0
2005-01-27 17:30:00,1.61689,1.61689,1.61175,1.61246,181300000.0
2005-01-27 17:35:00,1.61221,1.61254,1.61131,1.61142,203000000.0
2005-01-27 17:40:00,1.61185,1.61241,1.61027,1.61027,203600001.0
2005-01-27 17:45:00,1.61063,1.61104,1.6101,1.61056,175200000.0
2005-01-27 17:50:00,1.61065,1.61166,1.61021,1.61075,170800000.0
2005-01-27 17:55:00,1.6112,1.6126,1.61025,1.61202,257200000.0
2005-01-27 18:00:00,1.61224,1.6124,1.61098,1.61106,192100000.0
2005-01-27 18:05:00,1.61147,1.61237,1.61111,1.61174,224900000.0
2005-01-27 18:10:00,1.61179,1.61261,1.61158,1.61249,182900001.0
2005-01-27 18:15:00,1.61247,1.61278,1.60973,1.60975,182200000.0
2005-01-27 18:20:00,1.61006,1.61211,1.61006,1.61126,206200001.0
2005-01-27 18:25:00,1.61152,1.61214,1.60977,1.60988,169800001.0
2005-01-27 18:30:00,1.60979,1.61033,1.60942,1.60942,198800000.0
2005-01-27 18:35:00,1.6095,1.60962,1.60853,1.60916,183800000.0
2005-01-27 18:40:00,1.60904,1.6106,1.6089,1.61001,152800000.0
2005-01-27 18:45:00,1.61033,1.61146,1.61028,1.61122,190100000.0
2005-01-27 18:50:00,1.6111,1.61158,1.6104,1.6111,190600000.0
2005-01-27 18:55:00,1.61095,1.61117,1.61006,1.61034,167800001.0
2005-01-27 19:00:00,1.6106,1.611,1.60987,1.61008,228000002.0
2005-01-27 19:05:00,1.61063,1.6118,1.61061,1.6117,166100000.0
2005-01-27 19:10:00,1.61202,1.61202,1.61104,1.61138,212600001.0
2005-01-27 19:15:00,1.61113,1.61245,1.61082,1.61218,173800000.0
2005-01-27 19:20:00,1.61185,1.61313,1.61167,1.6129,230600001.0
2005-01-27 19:25:00,1.61317,1.61448,1.61306,1.61336,139600000.0
2005-01-27 19:30:00,1.61351,1.61458,1.61288,1.61438,178400000.0
2005-01-27 19:35:00,1.61407,1.6159,1.61366,1.61516,181900000.0
2005-01-27 19:40:00,1.61524,1.61592,1.61476,1.61488,183800000.0
2005-01-27 19:45:00,1.61483,1.61541,1.61387,1.61402,238000001.0
2005-01-27 19:50:00,1.61456,1.61456,1.61406,1.61443,204400001.0
2005-01-27 19:55:00,1.61442,1.61491,1.6142,1.61423,206800000.0
2005-01-27 20:00:00,1.61426,1.61463,1.6133,1.61424,197200000.0
2005-01-27 20:05:00,1.61426,1.61445,1.61302,1.61343,159100001.0
2005-01-27 20:10:00,1.6133,1.61423,1.6131,1.61423,228600000.0
2005-01-27 20:15:00,1.61434,1.61491,1.61408,1.61491,222900000.0
2005-01-27 20:20:00,1.61474,1.61503,1.61448,1.6147,177500000.0
2005-01-27 20:25:00,1.615,1.61547,1.61454,1.61497,191000000.0
2005-01-27 20:30:00,1.615,1.61555,1.61454,1.61478,204100001.0
2005-01-27 20:35:00,1.61456,1.61498,1.6142,1.61448,236800001.0
2005-01-27 20:40:00,1.61464,1.61512,1.61389,1.61424,220400000.0
2005-01-27 20:45:00,1.61408,1.61435,1.61289,1.61389,202100000.0
2005-01-27 20:50:00,1.61381,1.61414,1.61331,1.61345,166300000.0
2005-01-27 20:55:00,1.61338,1.61377,1.61258,1.61303,183600002.0
2005-01-27 21:00:00,1.6128,1.61315,1.61223,1.61295,179500000.0
2005-01-27 21:05:00,1.61272,1.61302,1.61215,1.61215,194800001.0
2005-01-27 21:10:00,1.61203,1.6127,1.61133,1.6125,190200001.0
2005-01-27 21:15:00,1.61221,1.61252,1.61159,1.61221,209800002.0
2005-01-27 21:20:00,1.61228,1.61304,1.61179,1.61266,319000004.0
2005-01-27 21:25:00,1.61285,1.61351,1.6118,1.6133,160800000.0
2005-01-27 21:30:00,1.61353,1.61354,1.61227,1.61246,176100000.0
2005-01-27 21:35:00,1.61238,1.613,1.61202,1.61253,168400000.0
2005-01-27 21:40:00,1.61229,1.61353,1.61229,1.6133,158700000.0
2005-01-27 21:45:00,1.61324,1.61414,1.61306,1.61315,218900000.0
2005-01-27 21:50:00,1.61385,1.61394,1.61312,1.61373,204500000.0
2005-01-27 21:55:00,1.61372,1.6143,1.61298,1.61413,193300000.0
2005-01-27 22:00:00,1.61431,1.61479,1.61396,1.61396,180800001.0
2005-01-27 22:05:00,1.61396,1.61421,1.61255,1.61325,188500001.0
2005-01-27 22:10:00,1.61377,1.61394,1.6135,1.61359,207300000.0
2005-01-27 22:15:00,1.61384,1.61422,1.61268,1.61373,185300000.0
2005-01-27 22:20:00,1.61367,1.61412,1.61337,1.61359,227100000.0
2005-01-27 22:25:00,1.61353,1.61411,1.61302,1.61371,210000000.0
2005-01-27 22:30:00,1.61353,1.61389,1.61265,1.61333,234000000.0
2005-01-27 22:35:00,1.61371,1.61402,1.61317,1.61357,246200001.0
2005-01-27 22:40:00,1.61347,1.61347,1.61258,1.61292,216200000.0
2005-01-27 22:45:00,1.61293,1.61347,1.61265,1.61306,182800001.0
2005-01-27 22:50:00,1.613,1.6135,1.6126,1.6131,178300000.0
2005-01-27 22:55:00,1.61327,1.61369,1.61315,1.61337,182700001.0
2005-01-27 23:00:00,1.61322,1.61324,1.61251,1.61284,165900000.0
2005-01-27 23:05:00,1.61286,1.6137,1.61284,1.61288,183100001.0
2005-01-27 23:10:00,1.61276,1.61331,1.6126,1.61304,177900000.0
2005-01-27 23:15:00,1.61306,1.61365,1.61253,1.61318,252800001.0
2005-01-27 23:20:00,1.61322,1.6167,1.61263,1.61321,182700001.0
2005-01-27 23:25:00,1.61337,1.61356,1.61248,1.61261,203500000.0
2005-01-27 23:30:00,1.61241,1.6126,1.61193,1.61231,163000000.0
2005-01-27 23:35:00,1.61279,1.61298,1.61208,1.61256,176700000.0
2005-01-27 23:40:00,1.613,1.61304,1.61231,1.61283,204100001.0
2005-01-27 23:45:00,1.61275,1.61315,1.61234,1.61283,180900000.0
2005-01-27 23:50:00,1.61314,1.61414,1.61268,1.61268,179800000.0
2005-01-27 23:55:00,1.61352,1.61446,1.61279,1.61297,182600000.0
2005-01-28 00:00:00,1.61345,1.6147,1.61328,1.6142,203200000.0
2005-01-28 00:05:00,1.614,1.6142,1.614,1.6142,201000000.0
2005-01-28 00:10:00,1.6143,1.6146,1.61309,1.6134,201000000.0
2005-01-28 00:15:00,1.61289,1.61444,1.61275,1.61444,151500000.0
2005-01-28 00:20:00,1.6148,1.61728,1.61437,1.61699,165000000.0
2005-01-28 00:25:00,1.61645,1.61663,1.61281,1.61415,203500000.0
2005-01-28 00:30:00,1.61389,1.61452,1.61255,1.61258,173400000.0
2005-01-28 00:35:00,1.61332,1.6138,1.61269,1.6131,210300001.0
2005-01-28 00:40:00,1.6132,1.61327,1.61238,1.61269,184100001.0
2005-01-28 00:45:00,1.61268,1.61325,1.61247,1.61293,188600000.0
2005-01-28 00:50:00,1.61275,1.61286,1.6122,1.61269,181500000.0
2005-01-28 00:55:00,1.6129,1.61347,1.61214,1.61303,245800002.0
2005-01-28 01:00:00,1.61332,1.6145,1.61321,1.61399,201600001.0
2005-01-28 01:05:00,1.6141,1.61413,1.61351,1.61384,222300000.0
2005-01-28 01:10:00,1.61399,1.61437,1.61381,1.61388,177800000.0
2005-01-28 01:15:00,1.61409,1.6141,1.61291,1.61334,177200000.0
2005-01-28 01:20:00,1.61332,1.61378,1.61267,1.61337,187900001.0
2005-01-28 01:25:00,1.61334,1.61412,1.61334,1.61345,208600001.0
2005-01-28 01:30:00,1.61344,1.61417,1.61246,1.61397,184600001.0
2005-01-28 01:35:00,1.6135,1.61439,1.6135,1.61414,190200000.0
2005-01-28 01:40:00,1.61406,1.61427,1.61356,1.61422,151000000.0
2005-01-28 01:45:00,1.61422,1.61435,1.61345,1.61392,207100000.0
2005-01-28 01:50:00,1.61375,1.61415,1.61338,1.6139,170500000.0
2005-01-28 01:55:00,1.61368,1.61379,1.61272,1.61336,183700000.0
2005-01-28 02:00:00,1.61299,1.61376,1.61281,1.61352,321400001.0
2005-01-28 02:05:00,1.61339,1.6135,1.61272,1.61285,628100002.0
2005-01-28 02:10:00,1.61261,1.6133,1.61221,1.61272,474500001.0
2005-01-28 02:15:00,1.61272,1.61425,1.61267,1.61362,595600002.0
2005-01-28 02:20:00,1.61373,1.61446,1.61341,1.61421,212800000.0
2005-01-28 02:25:00,1.61403,1.6141,1.61329,1.61349,289100001.0
2005-01-28 02:30:00,1.61369,1.61415,1.61355,1.61398,360900000.0
2005-01-28 02:35:00,1.61389,1.61399,1.61325,1.61372,307900001.0
2005-01-28 02:40:00,1.61378,1.61446,1.61365,1.61427,223500001.0
2005-01-28 02:45:00,1.61393,1.61468,1.61373,1.61407,602200000.0
2005-01-28 02:50:00,1.61428,1.61442,1.61279,1.61341,308000000.0
2005-01-28 02:55:00,1.61337,1.61344,1.6123,1.61292,206700000.0
2005-01-28 03:00:00,1.613,1.61367,1.61287,1.61315,323100001.0
2005-01-28 03:05:00,1.61314,1.61407,1.61306,1.61387,293900000.0
2005-01-28 03:10:00,1.6138,1.6139,1.61299,1.61369,206600000.0
2005-01-28 03:15:00,1.61308,1.61382,1.61246,1.61338,170000000.0
2005-01-28 03:20:00,1.61334,1.6143,1.61316,1.61354,265400000.0
2005-01-28 03:25:00,1.61384,1.61384,1.61338,1.61361,344500000.0
2005-01-28 03:30:00,1.61368,1.61466,1.61326,1.61384,216200001.0
2005-01-28 03:35:00,1.61391,1.61425,1.61336,1.61368,299000000.0
2005-01-28 03:40:00,1.61364,1.61425,1.61338,1.6141,413900004.0
2005-01-28 03:45:00,1.614,1.61498,1.61391,1.6141,209600001.0
2005-01-28 03:50:00,1.61429,1.61451,1.61381,1.61409,319700001.0
2005-01-28 03:55:00,1.61447,1.61459,1.61259,1.61373,612100001.0
2005-01-28 04:00:00,1.61393,1.61452,1.6133,1.61419,573100004.0
2005-01-28 04:05:00,1.61412,1.61493,1.61355,1.61384,576800003.0
2005-01-28 04:10:00,1.61353,1.61367,1.61316,1.61342,375700001.0
2005-01-28 04:15:00,1.61348,1.61384,1.6121,1.61239,363300000.0
2005-01-28 04:20:00,1.61233,1.61303,1.61219,1.61298,503600002.0
2005-01-28 04:25:00,1.61322,1.61341,1.61259,1.61329,453600001.0
2005-01-28 04:30:00,1.6128,1.61347,1.61274,1.6133,234100000.0
2005-01-28 04:35:00,1.61312,1.61352,1.61261,1.61334,466300000.0
2005-01-28 04:40:00,1.61336,1.61359,1.61285,1.61332,274800000.0
2005-01-28 04:45:00,1.61313,1.61313,1.61226,1.61226,342700002.0
2005-01-28 04:50:00,1.61266,1.61362,1.61233,1.61303,209900001.0
2005-01-28 04:55:00,1.61334,1.6138,1.61301,1.61315,263800001.0
2005-01-28 05:00:00,1.61382,1.61399,1.61341,1.61343,440800001.0
2005-01-28 05:05:00,1.61335,1.6148,1.61319,1.6148,1073500001.0
2005-01-28 05:10:00,1.61348,1.61387,1.6134,1.61355,861600002.0
2005-01-28 05:15:00,1.61367,1.614,1.61331,1.61365,920600002.0
2005-01-28 05:20:00,1.61361,1.61423,1.61323,1.61333,1127900004.0
2005-01-28 05:25:00,1.61367,1.61394,1.61344,1.61348,1016900002.0
2005-01-28 05:30:00,1.61356,1.61388,1.61329,1.61329,827100001.0
2005-01-28 05:35:00,1.6137,1.6147,1.61368,1.61416,659700001.0
2005-01-28 05:40:00,1.61374,1.61407,1.61366,1.61382,718200001.0
2005-01-28 05:45:00,1.61378,1.61413,1.61357,1.61371,1097000002.0
2005-01-28 05:50:00,1.61365,1.61465,1.61363,1.6146,948700002.0
2005-01-28 05:55:00,1.61461,1.6148,1.61399,1.61405,742400000.0
2005-01-28 06:00:00,1.61405,1.61463,1.614,1.61459,812800004.0
2005-01-28 06:05:00,1.6146,1.61476,1.6143,1.61439,1763900005.0
2005-01-28 06:10:00,1.61438,1.6153,1.61417,1.61457,1548400000.0
2005-01-28 06:15:00,1.6143,1.61494,1.6143,1.61482,969000003.0
2005-01-28 06:20:00,1.61477,1.61525,1.61469,1.61502,1369000003.0
2005-01-28 06:25:00,1.61513,1.61513,1.61449,1.61452,1371500005.0
2005-01-28 06:30:00,1.61448,1.61475,1.61409,1.61428,1081600002.0
2005-01-28 06:35:00,1.61399,1.6145,1.61391,1.61417,689100002.0
2005-01-28 06:40:00,1.61423,1.61438,1.61392,1.61421,1010100000.0
2005-01-28 06:45:00,1.61419,1.61422,1.61338,1.61353,991600000.0
2005-01-28 06:50:00,1.61378,1.61436,1.61365,1.61401,1088400006.0
2005-01-28 06:55:00,1.61414,1.61484,1.61402,1.61473,967400001.0
2005-01-28 07:00:00,1.61495,1.61504,1.6146,1.61468,1260000002.0
2005-01-28 07:05:00,1.616,1.616,1.61463,1.61486,1072700001.0
2005-01-28 07:10:00,1.61499,1.61537,1.61475,1.61521,2006700005.0
2005-01-28 07:15:00,1.61544,1.61547,1.61474,1.61507,1395200002.0
2005-01-28 07:20:00,1.6157,1.6157,1.61445,1.61445,1582800007.0
2005-01-28 07:25:00,1.61443,1.61457,1.61387,1.61387,1215600001.0
2005-01-28 07:30:00,1.61412,1.61477,1.61407,1.61457,1991000006.0
2005-01-28 07:35:00,1.61471,1.61507,1.61471,1.61492,1360400003.0
2005-01-28 07:40:00,1.61486,1.61523,1.61466,1.61482,1823100005.0
2005-01-28 07:45:00,1.61479,1.61496,1.61442,1.61481,2939000006.0
2005-01-28 07:50:00,1.61466,1.61546,1.61455,1.61524,2719900006.0
2005-01-28 07:55:00,1.61534,1.61578,1.61518,1.61566,2858900006.0
2005-01-28 08:00:00,1.61569,1.61599,1.61536,1.61574,1849200002.0
2005-01-28 08:05:00,1.61593,1.616,1.61534,1.61569,2522500005.0
2005-01-28 08:10:00,1.61564,1.61616,1.61518,1.61533,1538400006.0
2005-01-28 08:15:00,1.6153,1.61604,1.6153,1.61588,1279900004.0
2005-01-28 08:20:00,1.61563,1.61583,1.61503,1.61563,1815600002.0
2005-01-28 08:25:00,1.61561,1.61561,1.61485,1.61515,2186600002.0
2005-01-28 08:30:00,1.61524,1.61584,1.61474,1.61547,1891200008.0
2005-01-28 08:35:00,1.61524,1.61596,1.61521,1.61543,2061200004.0
2005-01-28 08:40:00,1.61553,1.61634,1.61533,1.61608,2046400003.0
2005-01-28 08:45:00,1.6162,1.61638,1.61544,1.61564,2826200008.0
2005-01-28 08:50:00,1.61589,1.61711,1.61539,1.61692,2843800006.0
2005-01-28 08:55:00,1.61698,1.61727,1.61574,1.61581,2430300003.0
2005-01-28 09:00:00,1.61569,1.61636,1.61552,1.61612,2853500008.0
2005-01-28 09:05:00,1.61661,1.61682,1.61568,1.61602,2030600005.0
2005-01-28 09:10:00,1.61587,1.6161,1.61481,1.61508,2282900006.0
2005-01-28 09:15:00,1.61501,1.61501,1.61025,1.61424,2230900004.0
2005-01-28 09:20:00,1.61456,1.61499,1.61414,1.61414,1721700004.0
2005-01-28 09:25:00,1.61408,1.61491,1.61029,1.61485,2369900010.0
2005-01-28 09:30:00,1.61506,1.61519,1.61159,1.61476,2272500004.0
2005-01-28 09:35:00,1.61491,1.61517,1.61447,1.61451,1822900004.0
2005-01-28 09:40:00,1.61453,1.61469,1.61398,1.61411,2074100007.0
2005-01-28 09:45:00,1.61427,1.6148,1.614,1.61473,2083900002.0
2005-01-28 09:50:00,1.61455,1.61462,1.61369,1.61392,2308400005.0
2005-01-28 09:55:00,1.61382,1.61461,1.61348,1.61397,2915200007.0
2005-01-28 10:00:00,1.61441,1.61536,1.61214,1.6151,2273000005.0
2005-01-28 10:05:00,1.61503,1.61529,1.61397,1.61417,2572500004.0
2005-01-28 10:10:00,1.61482,1.61489,1.61406,1.61435,2282900004.0
2005-01-28 10:15:00,1.61441,1.61473,1.61377,1.61436,1792300004.0
2005-01-28 10:20:00,1.61443,1.61457,1.61388,1.61437,2350200008.0
2005-01-28 10:25:00,1.61438,1.6171,1.61319,1.61429,2783800006.0
2005-01-28 10:30:00,1.61428,1.6148,1.61393,1.61417,2590700005.0
2005-01-28 10:35:00,1.61424,1.61538,1.61418,1.61516,2508500003.0
2005-01-28 10:40:00,1.6152,1.61605,1.61491,1.6151,2373000006.0
2005-01-28 10:45:00,1.61544,1.61577,1.61492,1.61507,2256700005.0
2005-01-28 10:50:00,1.61501,1.61545,1.61484,1.61518,2155900007.0
2005-01-28 10:55:00,1.61548,1.61611,1.61469,1.61541,2593700007.0
2005-01-28 11:00:00,1.61572,1.61656,1.61551,1.61625,2450600003.0
2005-01-28 11:05:00,1.61616,1.61725,1.61597,1.61666,2270500010.0
2005-01-28 11:10:00,1.61664,1.61683,1.61614,1.61681,2453100006.0
2005-01-28 11:15:00,1.61695,1.61721,1.61642,1.61671,2146700004.0
2005-01-28 11:20:00,1.6165,1.61656,1.61604,1.6164,2605900006.0
2005-01-28 11:25:00,1.61628,1.61741,1.61628,1.61703,2365000004.0
2005-01-28 11:30:00,1.61726,1.6179,1.61708,1.61768,2863500010.0
2005-01-28 11:35:00,1.61793,1.61811,1.6174,1.61771,2686500006.0
2005-01-28 11:40:00,1.61793,1.61824,1.61754,1.61782,3242400005.0
2005-01-28 11:45:00,1.61795,1.61818,1.61744,1.61767,2630700008.0
2005-01-28 11:50:00,1.61799,1.61799,1.61613,1.61642,1400500002.0
2005-01-28 11:55:00,1.61693,1.61697,1.61598,1.61629,2543300011.0
2005-01-28 12:00:00,1.61644,1.61686,1.6163,1.61653,2103900003.0
2005-01-28 12:05:00,1.61661,1.61736,1.61521,1.61567,2133900008.0
2005-01-28 12:10:00,1.61584,1.61646,1.61549,1.61593,1977200004.0
2005-01-28 12:15:00,1.61583,1.61622,1.61536,1.61615,1728100006.0
2005-01-28 12:20:00,1.61587,1.61652,1.61585,1.61629,2086700004.0
2005-01-28 12:25:00,1.61645,1.617,1.61608,1.61653,2506100004.0
2005-01-28 12:30:00,1.61635,1.61672,1.61433,1.61629,2413100007.0
2005-01-28 12:35:00,1.61638,1.61723,1.61607,1.61695,2669100002.0
2005-01-28 12:40:00,1.61703,1.61757,1.61667,1.61683,2168800004.0
2005-01-28 12:45:00,1.61695,1.61712,1.61656,1.61684,2470100007.0
2005-01-28 12:50:00,1.61691,1.61727,1.61622,1.61645,1951700003.0
2005-01-28 12:55:00,1.61647,1.61651,1.61568,1.61568,2506600005.0
2005-01-28 13:00:00,1.61583,1.61686,1.61538,1.61619,1633300005.0
2005-01-28 13:05:00,1.61653,1.61699,1.61516,1.61569,1400800002.0
2005-01-28 13:10:00,1.61592,1.6163,1.61564,1.61617,1585700005.0
2005-01-28 13:15:00,1.61616,1.6169,1.61616,1.61647,1177400001.0
2005-01-28 13:20:00,1.61633,1.61641,1.61584,1.61596,1129100002.0
2005-01-28 13:25:00,1.6159,1.61599,1.61548,1.61576,1760900004.0
2005-01-28 13:30:00,1.61584,1.6164,1.61559,1.61621,2052600002.0
2005-01-28 13:35:00,1.61644,1.61651,1.6157,1.61577,1903300004.0
2005-01-28 13:40:00,1.61576,1.6161,1.61561,1.61571,1266500001.0
2005-01-28 13:45:00,1.61564,1.61637,1.61514,1.61571,1884600001.0
2005-01-28 13:50:00,1.61527,1.61539,1.61423,1.61516,1907300004.0
2005-01-28 13:55:00,1.61525,1.61637,1.61443,1.61607,1653900003.0
2005-01-28 14:00:00,1.61649,1.61704,1.61486,1.61612,1771800004.0
2005-01-28 14:05:00,1.61617,1.61658,1.61587,1.61603,1613800002.0
2005-01-28 14:10:00,1.61599,1.6169,1.61591,1.61642,1055000001.0
2005-01-28 14:15:00,1.61635,1.61743,1.61607,1.61716,2115600007.0
2005-01-28 14:20:00,1.61716,1.61731,1.61569,1.61614,1836200007.0
2005-01-28 14:25:00,1.61603,1.61624,1.6151,1.6154,1628400002.0
2005-01-28 14:30:00,1.61524,1.61535,1.61427,1.61515,249400001.0
2005-01-28 14:35:00,1.61533,1.61555,1.61456,1.61545,171100000.0
2005-01-28 14:40:00,1.61537,1.61544,1.61469,1.61475,234800001.0
2005-01-28 14:45:00,1.61471,1.61541,1.61464,1.61497,232000000.0
2005-01-28 14:50:00,1.61492,1.61602,1.61489,1.61548,185600001.0
2005-01-28 14:55:00,1.6161,1.61651,1.61577,1.61605,220600000.0
2005-01-28 15:00:00,1.61632,1.61713,1.61613,1.61698,202200001.0
2005-01-28 15:05:00,1.61714,1.61729,1.61663,1.61725,205400000.0
2005-01-28 15:10:00,1.61711,1.61722,1.61607,1.61607,167700000.0
2005-01-28 15:15:00,1.61607,1.61656,1.61527,1.61612,202300001.0
2005-01-28 15:20:00,1.61613,1.61634,1.61533,1.6154,151400000.0
2005-01-28 15:25:00,1.61539,1.61564,1.61297,1.61322,156500000.0
2005-01-28 15:30:00,1.61102,1.61708,1.61,1.61607,229200002.0
2005-01-28 15:35:00,1.61673,1.61876,1.6165,1.61719,196700000.0
2005-01-28 15:40:00,1.61746,1.61841,1.61602,1.61836,202600000.0
2005-01-28 15:45:00,1.61821,1.61875,1.61759,1.61816,219500000.0
2005-01-28 15:50:00,1.61822,1.61896,1.61818,1.61818,173200001.0
2005-01-28 15:55:00,1.61907,1.61932,1.6185,1.6188,182600001.0
2005-01-28 16:00:00,1.61864,1.6203,1.61786,1.6197,191600001.0
2005-01-28 16:05:00,1.62001,1.62054,1.61991,1.62013,222000002.0
2005-01-28 16:10:00,1.62052,1.62078,1.61937,1.61961,197800000.0
2005-01-28 16:15:00,1.61941,1.61956,1.61765,1.61776,173900000.0
2005-01-28 16:20:00,1.61802,1.61871,1.61706,1.61829,215800000.0
2005-01-28 16:25:00,1.61882,1.61882,1.6176,1.61761,221300001.0
2005-01-28 16:30:00,1.61802,1.61836,1.61687,1.61738,243700000.0
2005-01-28 16:35:00,1.61768,1.61803,1.61695,1.61803,193400000.0
2005-01-28 16:40:00,1.61783,1.61822,1.6171,1.61735,228700000.0
2005-01-28 16:45:00,1.6175,1.6181,1.61717,1.61791,244500002.0
2005-01-28 16:50:00,1.61793,1.61806,1.61673,1.61787,247900001.0
2005-01-28 16:55:00,1.61825,1.61911,1.61737,1.61905,147400000.0
2005-01-28 17:00:00,1.61882,1.62066,1.61865,1.62049,202200001.0
2005-01-28 17:05:00,1.62038,1.6213,1.61943,1.61946,219500002.0
2005-01-28 17:10:00,1.61999,1.62014,1.61889,1.6195,197600001.0
2005-01-28 17:15:00,1.62005,1.62014,1.61727,1.61852,194100000.0
2005-01-28 17:20:00,1.61867,1.6188,1.6173,1.61734,179500000.0
2005-01-28 17:25:00,1.61713,1.61829,1.61713,1.61779,204200000.0
2005-01-28 17:30:00,1.61771,1.61771,1.61586,1.6162,193400000.0
2005-01-28 17:35:00,1.61614,1.61668,1.61547,1.61625,197400000.0
2005-01-28 17:40:00,1.61619,1.61732,1.61599,1.61607,178900000.0
2005-01-28 17:45:00,1.6162,1.61694,1.61614,1.61648,179500000.0
2005-01-28 17:50:00,1.61719,1.6173,1.61308,1.615,189800000.0
2005-01-28 17:55:00,1.61581,1.61728,1.6155,1.61593,209500000.0
2005-01-28 18:00:00,1.61634,1.6165,1.6149,1.61573,183600000.0
2005-01-28 18:05:00,1.61605,1.61748,1.61586,1.61672,250000001.0
2005-01-28 18:10:00,1.61685,1.61752,1.61638,1.61675,190500001.0
2005-01-28 18:15:00,1.61695,1.6173,1.61613,1.61618,190900000.0
2005-01-28 18:20:00,1.6165,1.61678,1.61583,1.61586,195500002.0
2005-01-28 18:25:00,1.61596,1.61623,1.61502,1.61524,193400000.0
2005-01-28 18:30:00,1.61546,1.61643,1.61538,1.61632,186400001.0
2005-01-28 18:35:00,1.61627,1.61726,1.61601,1.61678,186600000.0
2005-01-28 18:40:00,1.61671,1.61706,1.61563,1.61572,203200001.0
2005-01-28 18:45:00,1.6162,1.61685,1.61606,1.61638,168000000.0
2005-01-28 18:50:00,1.61671,1.61751,1.61654,1.61732,193800000.0
2005-01-28 18:55:00,1.61739,1.61842,1.61729,1.61829,166800001.0
2005-01-28 19:00:00,1.618,1.61876,1.6175,1.61853,180600000.0
2005-01-28 19:05:00,1.61859,1.61866,1.61777,1.61784,219000000.0
2005-01-28 19:10:00,1.61778,1.61829,1.61755,1.61826,223000000.0
2005-01-28 19:15:00,1.6182,1.61899,1.61764,1.61845,217400002.0
2005-01-28 19:20:00,1.61864,1.61919,1.6183,1.61912,263800001.0
2005-01-28 19:25:00,1.6195,1.6195,1.618,1.61854,186700001.0
2005-01-28 19:30:00,1.6187,1.61889,1.61815,1.61843,228400001.0
2005-01-28 19:35:00,1.61844,1.61857,1.61801,1.61811,182000001.0
2005-01-28 19:40:00,1.61803,1.61821,1.61755,1.61797,191200000.0
2005-01-28 19:45:00,1.61794,1.61827,1.61717,1.61795,166600000.0
2005-01-28 19:50:00,1.618,1.6184,1.61752,1.61837,209800002.0
2005-01-28 19:55:00,1.61834,1.61975,1.61799,1.61855,191800002.0
2005-01-28 20:00:00,1.61892,1.61929,1.61837,1.61899,195300000.0
2005-01-28 20:05:00,1.61898,1.61925,1.61855,1.61881,162600000.0
2005-01-28 20:10:00,1.61835,1.61891,1.6113,1.61845,209500000.0
2005-01-28 20:15:00,1.6187,1.61886,1.61802,1.61842,221700000.0
2005-01-28 20:20:00,1.6186,1.61895,1.61824,1.61858,256800003.0
2005-01-28 20:25:00,1.61897,1.61901,1.61808,1.61849,223900000.0
2005-01-28 20:30:00,1.61864,1.61871,1.61804,1.61806,167500000.0
2005-01-28 20:35:00,1.61807,1.61807,1.61711,1.6174,217500000.0
2005-01-28 20:40:00,1.61756,1.61817,1.61709,1.61763,233300000.0
2005-01-28 20:45:00,1.61746,1.61821,1.61746,1.61805,213100002.0
2005-01-28 20:50:00,1.61801,1.61851,1.61778,1.61801,184600000.0
2005-01-28 20:55:00,1.61804,1.61849,1.61798,1.61808,187300000.0
2005-01-28 21:00:00,1.61812,1.61886,1.61786,1.61854,146400001.0
2005-01-28 21:05:00,1.61841,1.61878,1.61826,1.61846,202000000.0
2005-01-28 21:10:00,1.61863,1.61891,1.6184,1.61841,206100000.0
2005-01-28 21:15:00,1.61846,1.61855,1.61762,1.61777,221900001.0
2005-01-28 21:20:00,1.61779,1.61828,1.61749,1.61804,221200002.0
2005-01-28 21:25:00,1.61808,1.61837,1.61757,1.61805,165300000.0
2005-01-28 21:30:00,1.61795,1.61824,1.61736,1.61771,177600000.0
2005-01-28 21:35:00,1.6176,1.61769,1.61701,1.61766,171800000.0
2005-01-28 21:40:00,1.61753,1.61776,1.6168,1.61706,166900000.0
2005-01-28 21:45:00,1.6171,1.61711,1.61629,1.61673,183400000.0
2005-01-28 21:50:00,1.61672,1.61707,1.6164,1.61668,199800000.0
2005-01-28 21:55:00,1.61671,1.61747,1.61667,1.61668,182900000.0
2005-01-28 22:00:00,1.61753,1.61758,1.6168,1.61738,182900000.0
2005-01-28 22:05:00,1.61781,1.61791,1.61686,1.61696,208500000.0
2005-01-28 22:10:00,1.61724,1.61773,1.61713,1.61716,240400000.0
2005-01-28 22:15:00,1.61736,1.61775,1.61707,1.61764,183600000.0
2005-01-28 22:20:00,1.61762,1.61765,1.61722,1.61765,202700000.0
2005-01-28 22:25:00,1.61766,1.6178,1.61726,1.61767,202800001.0
2005-01-28 22:30:00,1.61767,1.61795,1.61703,1.61781,232000000.0
2005-01-28 22:35:00,1.61785,1.61788,1.61673,1.61745,194700001.0
2005-01-28 22:40:00,1.61747,1.61783,1.61694,1.61757,172500000.0
2005-01-28 22:45:00,1.61773,1.61813,1.61739,1.61787,183600001.0
2005-01-28 22:50:00,1.61798,1.61825,1.61758,1.61775,200000001.0
2005-01-28 22:55:00,1.61791,1.61834,1.61753,1.61813,183100001.0
2005-01-28 23:00:00,1.61779,1.61798,1.61699,1.61746,145100000.0
2005-01-28 23:05:00,1.61744,1.61744,1.61605,1.61605,182500002.0
2005-01-28 23:10:00,1.61561,1.61663,1.61439,1.61613,209200001.0
2005-01-28 23:15:00,1.61599,1.61652,1.61432,1.61486,230200000.0
2005-01-28 23:20:00,1.61505,1.61583,1.60833,1.60833,190200000.0
2005-01-28 23:25:00,1.60834,1.61582,1.60834,1.61562,209100000.0
2005-01-28 23:30:00,1.61546,1.61571,1.61528,1.61559,65900000.0
2005-01-31 00:00:00,1.6138,1.6143,1.6137,1.6142,263000000.0
2005-01-31 00:05:00,1.6142,1.6142,1.6138,1.6139,263000000.0
2005-01-31 00:10:00,1.6141,1.6145,1.6141,1.6145,210400000.0
2005-01-31 00:15:00,1.6145,1.6148,1.6144,1.6146,210400000.0
2005-01-31 00:20:00,1.6146,1.6147,1.6143,1.6145,210400000.0
2005-01-31 00:25:00,1.6147,1.6149,1.6146,1.6146,263000000.0
2005-01-31 00:30:00,1.6147,1.6154,1.6147,1.6149,210400000.0
2005-01-31 00:35:00,1.615,1.6155,1.6149,1.6155,263000000.0
2005-01-31 00:40:00,1.6149,1.6154,1.6149,1.6153,263000000.0
2005-01-31 00:45:00,1.6152,1.6155,1.6152,1.6155,263000000.0
2005-01-31 00:50:00,1.6154,1.6155,1.6152,1.6155,263000000.0
2005-01-31 00:55:00,1.6155,1.6157,1.6149,1.6149,210400000.0
2005-01-31 01:00:00,1.6149,1.62288,1.6147,1.6152,249700000.0
2005-01-31 01:05:00,1.6154,1.62286,1.6153,1.62266,154500000.0
2005-01-31 01:10:00,1.62273,1.62285,1.6152,1.6152,172800000.0
2005-01-31 01:15:00,1.6152,1.62295,1.6152,1.6228,210000000.0
2005-01-31 01:20:00,1.62289,1.62317,1.6154,1.62305,193800000.0
2005-01-31 01:25:00,1.6155,1.62344,1.6155,1.616,172900000.0
2005-01-31 01:30:00,1.6163,1.6164,1.61418,1.61461,190800000.0
2005-01-31 01:35:00,1.61481,1.6151,1.61444,1.61479,225600002.0
2005-01-31 01:40:00,1.61495,1.61529,1.61447,1.61506,174100001.0
2005-01-31 01:45:00,1.6151,1.61545,1.61482,1.61527,206600002.0
2005-01-31 01:50:00,1.61532,1.6154,1.61462,1.61529,175200000.0
2005-01-31 01:55:00,1.61526,1.61548,1.61193,1.61435,203700000.0
2005-01-31 02:00:00,1.61445,1.61504,1.61385,1.61492,317600000.0
2005-01-31 02:05:00,1.61493,1.61547,1.61316,1.61316,593500002.0
2005-01-31 02:10:00,1.61414,1.61463,1.61308,1.61463,422400000.0
2005-01-31 02:15:00,1.61445,1.61496,1.61326,1.61456,557200003.0
2005-01-31 02:20:00,1.61502,1.61537,1.6147,1.61524,185600000.0
2005-01-31 02:25:00,1.61518,1.6161,1.61508,1.61591,380300001.0
2005-01-31 02:30:00,1.61607,1.6162,1.61395,1.61422,420100000.0
2005-01-31 02:35:00,1.61425,1.61486,1.6139,1.61482,317400000.0
2005-01-31 02:40:00,1.61493,1.61548,1.61488,1.61531,170100000.0
2005-01-31 02:45:00,1.6172,1.6172,1.615,1.61532,679600001.0
2005-01-31 02:50:00,1.61552,1.61674,1.61517,1.61589,324500002.0
2005-01-31 02:55:00,1.61648,1.617,1.61615,1.6168,237300000.0
2005-01-31 03:00:00,1.61686,1.61716,1.61599,1.61686,307200001.0
2005-01-31 03:05:00,1.61703,1.61735,1.61653,1.6171,286900000.0
2005-01-31 03:10:00,1.61662,1.61708,1.61644,1.61686,258900002.0
2005-01-31 03:15:00,1.6165,1.61721,1.61645,1.61721,158100000.0
2005-01-31 03:20:00,1.61675,1.61729,1.61672,1.61691,293400001.0
2005-01-31 03:25:00,1.61733,1.61733,1.61678,1.61706,322900000.0
2005-01-31 03:30:00,1.61706,1.6173,1.61663,1.61676,179200001.0
2005-01-31 03:35:00,1.61689,1.61726,1.61669,1.61677,253000000.0
2005-01-31 03:40:00,1.61667,1.6172,1.61658,1.61695,349700000.0
2005-01-31 03:45:00,1.61678,1.6174,1.61665,1.61706,212500001.0
2005-01-31 03:50:00,1.61748,1.61748,1.61609,1.61663,357500003.0
2005-01-31 03:55:00,1.61694,1.61752,1.61665,1.61692,626200002.0
2005-01-31 04:00:00,1.61751,1.61751,1.61622,1.61624,535400001.0
2005-01-31 04:05:00,1.61644,1.61722,1.6163,1.61703,496900000.0
2005-01-31 04:10:00,1.61689,1.61699,1.61657,1.61697,397800001.0
2005-01-31 04:15:00,1.61691,1.61746,1.6168,1.61727,459800000.0
2005-01-31 04:20:00,1.61743,1.6179,1.61677,1.61731,464300000.0
2005-01-31 04:25:00,1.61734,1.61785,1.6172,1.61754,511800000.0
2005-01-31 04:30:00,1.61752,1.61796,1.61723,1.61742,223400000.0
2005-01-31 04:35:00,1.61729,1.61767,1.61686,1.61712,511300001.0
2005-01-31 04:40:00,1.61713,1.61761,1.61703,1.61749,242000000.0
2005-01-31 04:45:00,1.61734,1.61743,1.61681,1.61688,355800003.0
2005-01-31 04:50:00,1.61743,1.6177,1.61692,1.617,212300001.0
2005-01-31 04:55:00,1.61728,1.61756,1.61674,1.61692,259900000.0
2005-01-31 05:00:00,1.61743,1.61753,1.61696,1.61717,459800000.0
2005-01-31 05:05:00,1.61716,1.61738,1.61693,1.61697,1173900003.0
2005-01-31 05:10:00,1.61708,1.61757,1.61708,1.61734,890500002.0
2005-01-31 05:15:00,1.61749,1.61767,1.61682,1.61682,989900002.0
2005-01-31 05:20:00,1.61682,1.61721,1.61402,1.6167,1056700002.0
2005-01-31 05:25:00,1.61664,1.61695,1.61629,1.61629,1021400002.0
2005-01-31 05:30:00,1.61639,1.61674,1.6161,1.61628,873800001.0
2005-01-31 05:35:00,1.6159,1.61647,1.6158,1.61647,862300002.0
2005-01-31 05:40:00,1.61622,1.61652,1.61612,1.61621,889200001.0
2005-01-31 05:45:00,1.61631,1.61675,1.6161,1.61613,1005700001.0
2005-01-31 05:50:00,1.61611,1.61654,1.61593,1.6162,1048900005.0
2005-01-31 05:55:00,1.61605,1.6163,1.61591,1.61608,806700002.0
2005-01-31 06:00:00,1.61622,1.6166,1.61605,1.61618,926400002.0
2005-01-31 06:05:00,1.61619,1.61698,1.61617,1.61664,1832300006.0
2005-01-31 06:10:00,1.61668,1.61668,1.61582,1.61617,1758800006.0
2005-01-31 06:15:00,1.61619,1.61654,1.6161,1.61648,1056000005.0
2005-01-31 06:20:00,1.61642,1.6167,1.6162,1.61656,1425900004.0
2005-01-31 06:25:00,1.61655,1.61657,1.61611,1.61614,1390000006.0
2005-01-31 06:30:00,1.61599,1.61624,1.61259,1.61564,1119000003.0
2005-01-31 06:35:00,1.61551,1.61611,1.6154,1.6159,563800001.0
2005-01-31 06:40:00,1.61604,1.6161,1.61548,1.61577,1115800003.0
2005-01-31 06:45:00,1.61579,1.61621,1.61511,1.61541,1068600004.0
2005-01-31 06:50:00,1.61602,1.61626,1.61553,1.61606,906700000.0
2005-01-31 06:55:00,1.61612,1.6163,1.6158,1.61586,952300000.0
2005-01-31 07:00:00,1.61592,1.61602,1.61538,1.61573,1258500001.0
2005-01-31 07:05:00,1.61574,1.61574,1.61344,1.61474,1010100002.0
2005-01-31 07:10:00,1.61469,1.61479,1.61404,1.61414,1952600004.0
2005-01-31 07:15:00,1.61444,1.61526,1.61433,1.61497,1432900002.0
2005-01-31 07:20:00,1.61489,1.61489,1.61419,1.6144,1819400005.0
2005-01-31 07:25:00,1.61431,1.61458,1.61412,1.61415,1288300002.0
2005-01-31 07:30:00,1.61412,1.61456,1.61383,1.6142,2060400007.0
2005-01-31 07:35:00,1.61419,1.61488,1.61419,1.61466,1303700002.0
2005-01-31 07:40:00,1.61454,1.61474,1.6125,1.61454,1707600003.0
2005-01-31 07:45:00,1.61461,1.61474,1.6129,1.61444,2965800010.0
2005-01-31 07:50:00,1.61458,1.61514,1.61442,1.61458,2699100013.0
2005-01-31 07:55:00,1.6147,1.61499,1.6126,1.61463,2754200005.0
2005-01-31 08:00:00,1.61464,1.61478,1.61331,1.61352,1882200003.0
2005-01-31 08:05:00,1.61354,1.61378,1.61327,1.61344,2430800006.0
2005-01-31 08:10:00,1.61335,1.61355,1.61301,1.61317,1694900004.0
2005-01-31 08:15:00,1.61312,1.6133,1.61249,1.6131,1393200005.0
2005-01-31 08:20:00,1.61325,1.61346,1.61295,1.61313,1880400003.0
2005-01-31 08:25:00,1.61315,1.61362,1.61307,1.61342,2271600001.0
2005-01-31 08:30:00,1.6135,1.61364,1.61261,1.61277,1834700004.0
2005-01-31 08:35:00,1.61282,1.61283,1.61138,1.61216,2080400002.0
2005-01-31 08:40:00,1.61206,1.61278,1.61206,1.61245,2179300011.0
2005-01-31 08:45:00,1.61274,1.61349,1.61265,1.61281,2728700005.0
2005-01-31 08:50:00,1.61312,1.61313,1.61194,1.61247,2911800004.0
2005-01-31 08:55:00,1.61235,1.61261,1.61179,1.61203,2435100006.0
2005-01-31 09:00:00,1.61231,1.61389,1.6122,1.6136,2742500005.0
2005-01-31 09:05:00,1.6137,1.61397,1.61271,1.61339,2045500001.0
2005-01-31 09:10:00,1.6132,1.61344,1.61268,1.61335,2145100005.0
2005-01-31 09:15:00,1.61356,1.61396,1.61329,1.61329,2277000008.0
2005-01-31 09:20:00,1.61307,1.61351,1.61269,1.61317,1633100005.0
2005-01-31 09:25:00,1.61332,1.61359,1.61263,1.61291,2168900005.0
2005-01-31 09:30:00,1.61294,1.61329,1.61276,1.61325,2244100005.0
2005-01-31 09:35:00,1.61315,1.61389,1.61315,1.61385,1924700006.0
2005-01-31 09:40:00,1.61399,1.61458,1.61379,1.61401,2118600001.0
2005-01-31 09:45:00,1.61406,1.61491,1.61395,1.61491,2070000001.0
2005-01-31 09:50:00,1.61495,1.61495,1.61433,1.61458,2227300004.0
2005-01-31 09:55:00,1.61459,1.61585,1.6143,1.61558,2924100007.0
2005-01-31 10:00:00,1.61566,1.61598,1.61498,1.61512,2396100003.0
2005-01-31 10:05:00,1.61489,1.61519,1.61414,1.61467,2521800006.0
2005-01-31 10:10:00,1.61474,1.61534,1.61088,1.61461,2282100004.0
2005-01-31 10:15:00,1.61486,1.61544,1.61445,1.61509,1896800001.0
2005-01-31 10:20:00,1.61532,1.61613,1.61525,1.61553,2119500005.0
2005-01-31 10:25:00,1.61566,1.61607,1.61511,1.61564,2627900006.0
2005-01-31 10:30:00,1.61573,1.61624,1.61484,1.6152,2591000005.0
2005-01-31 10:35:00,1.61528,1.61573,1.61443,1.61483,2300400002.0
2005-01-31 10:40:00,1.61468,1.61484,1.6141,1.61449,2276900008.0
2005-01-31 10:45:00,1.61453,1.6146,1.61382,1.61399,2147200005.0
2005-01-31 10:50:00,1.61387,1.6141,1.61291,1.61351,2074500005.0
2005-01-31 10:55:00,1.61375,1.61386,1.61217,1.61282,2489600004.0
2005-01-31 11:00:00,1.6129,1.61362,1.61246,1.61319,2423000004.0
2005-01-31 11:05:00,1.61333,1.61338,1.60933,1.61196,2300800007.0
2005-01-31 11:10:00,1.61225,1.6133,1.61199,1.61308,2427600009.0
2005-01-31 11:15:00,1.61313,1.61326,1.61215,1.6123,2159500004.0
2005-01-31 11:20:00,1.6121,1.61269,1.61128,1.61196,2678000003.0
2005-01-31 11:25:00,1.61258,1.61266,1.61194,1.61232,2386000007.0
2005-01-31 11:30:00,1.61257,1.61281,1.61205,1.61251,2602200002.0
2005-01-31 11:35:00,1.6125,1.61279,1.61138,1.61138,2932800006.0
2005-01-31 11:40:00,1.61164,1.61282,1.61107,1.61208,3322400010.0
2005-01-31 11:45:00,1.61243,1.61372,1.6115,1.61254,2536300004.0
2005-01-31 11:50:00,1.61316,1.61324,1.61191,1.61219,1298200003.0
2005-01-31 11:55:00,1.61247,1.61272,1.61146,1.61226,2278100005.0
2005-01-31 12:00:00,1.61225,1.61291,1.61138,1.61265,2078800004.0
2005-01-31 12:05:00,1.61269,1.61329,1.61156,1.61306,2057100008.0
2005-01-31 12:10:00,1.61329,1.61343,1.61254,1.61308,1925300004.0
2005-01-31 12:15:00,1.61311,1.61375,1.61286,1.6134,1703300003.0
2005-01-31 12:20:00,1.61324,1.6143,1.61302,1.61386,2094900007.0
2005-01-31 12:25:00,1.61417,1.61457,1.61384,1.61412,2516300004.0
2005-01-31 12:30:00,1.61392,1.61445,1.61296,1.61406,2571700004.0
2005-01-31 12:35:00,1.61431,1.61518,1.61402,1.61458,2581800007.0
2005-01-31 12:40:00,1.61461,1.61591,1.61461,1.61533,1986700003.0
2005-01-31 12:45:00,1.6156,1.61646,1.61504,1.61612,2236700000.0
2005-01-31 12:50:00,1.61599,1.61654,1.6156,1.6165,2010400004.0
2005-01-31 12:55:00,1.61653,1.61718,1.61617,1.61632,2451200005.0
2005-01-31 13:00:00,1.61653,1.61723,1.61559,1.61559,1623800005.0
2005-01-31 13:05:00,1.61695,1.61695,1.61518,1.6158,1382800004.0
2005-01-31 13:10:00,1.61599,1.61663,1.61599,1.61609,1595500002.0
2005-01-31 13:15:00,1.61614,1.61669,1.61613,1.61641,1339900002.0
2005-01-31 13:20:00,1.61643,1.61643,1.6117,1.61518,1102800000.0
2005-01-31 13:25:00,1.61549,1.61596,1.61514,1.61532,1765800007.0
2005-01-31 13:30:00,1.61565,1.61631,1.61512,1.61589,2024100006.0
2005-01-31 13:35:00,1.61637,1.61967,1.61446,1.61851,1941600005.0
2005-01-31 13:40:00,1.61861,1.61886,1.61546,1.61783,1302000003.0
2005-01-31 13:45:00,1.618,1.61806,1.6165,1.61696,1853200001.0
2005-01-31 13:50:00,1.61672,1.61737,1.61648,1.61685,1868600002.0
2005-01-31 13:55:00,1.61689,1.61787,1.61655,1.61787,1774200007.0
2005-01-31 14:00:00,1.61783,1.61851,1.61751,1.61789,1882500007.0
2005-01-31 14:05:00,1.61812,1.61858,1.61718,1.61725,1590200003.0
2005-01-31 14:10:00,1.6175,1.6176,1.61587,1.61635,1040500001.0
2005-01-31 14:15:00,1.61685,1.6171,1.61617,1.61631,2051400008.0
2005-01-31 14:20:00,1.61669,1.61705,1.61614,1.61632,1963000003.0
2005-01-31 14:25:00,1.61652,1.61754,1.61599,1.61676,1679300006.0
2005-01-31 14:30:00,1.61734,1.61734,1.61624,1.61716,165400000.0
2005-01-31 14:35:00,1.61792,1.61828,1.61666,1.61705,188000000.0
2005-01-31 14:40:00,1.61715,1.61772,1.61671,1.61671,247700000.0
2005-01-31 14:45:00,1.61647,1.61682,1.61498,1.61521,184000000.0
2005-01-31 14:50:00,1.61541,1.61649,1.615,1.615,182200000.0
2005-01-31 14:55:00,1.61538,1.6158,1.61485,1.61485,171900000.0
2005-01-31 15:00:00,1.61479,1.61642,1.61463,1.61564,187400000.0
2005-01-31 15:05:00,1.61558,1.61596,1.61448,1.61592,261900001.0
2005-01-31 15:10:00,1.61607,1.61681,1.61572,1.61592,183700000.0
2005-01-31 15:15:00,1.61566,1.61617,1.61523,1.61544,225300001.0
2005-01-31 15:20:00,1.6155,1.61588,1.61518,1.61588,151300000.0
2005-01-31 15:25:00,1.6157,1.61612,1.61529,1.61596,165400000.0
2005-01-31 15:30:00,1.61547,1.61794,1.61524,1.61695,196200000.0
2005-01-31 15:35:00,1.61702,1.61738,1.61521,1.61521,199300000.0
2005-01-31 15:40:00,1.61547,1.6157,1.61456,1.61524,177300000.0
2005-01-31 15:45:00,1.61509,1.61656,1.61479,1.61604,318000005.0
2005-01-31 15:50:00,1.61577,1.61658,1.61568,1.61633,159000001.0
2005-01-31 15:55:00,1.61622,1.61708,1.61564,1.61564,159400001.0
2005-01-31 16:00:00,1.61602,1.61602,1.61479,1.61497,151700000.0
2005-01-31 16:05:00,1.61508,1.61529,1.61402,1.61415,190600002.0
2005-01-31 16:10:00,1.61445,1.61451,1.61342,1.61385,175800000.0
2005-01-31 16:15:00,1.61398,1.61412,1.61288,1.61357,216500001.0
2005-01-31 16:20:00,1.61332,1.61343,1.61199,1.61278,194200000.0
2005-01-31 16:25:00,1.61307,1.61307,1.61219,1.61254,226600000.0
2005-01-31 16:30:00,1.61242,1.61312,1.61118,1.61147,179200000.0
2005-01-31 16:35:00,1.6116,1.61248,1.60991,1.61111,188200000.0
2005-01-31 16:40:00,1.61134,1.61278,1.61134,1.61271,236600001.0
2005-01-31 16:45:00,1.6126,1.61302,1.61178,1.61205,194500000.0
2005-01-31 16:50:00,1.61224,1.61283,1.61188,1.61253,252900001.0
2005-01-31 16:55:00,1.61254,1.61585,1.61237,1.61501,144500000.0
2005-01-31 17:00:00,1.61402,1.61481,1.61318,1.61318,183500000.0
2005-01-31 17:05:00,1.61353,1.61378,1.61236,1.61274,194400000.0
2005-01-31 17:10:00,1.6127,1.61328,1.61211,1.61219,209900000.0
2005-01-31 17:15:00,1.61282,1.61409,1.61223,1.61255,171700000.0
2005-01-31 17:20:00,1.61225,1.61272,1.6119,1.61237,214800001.0
2005-01-31 17:25:00,1.61261,1.61354,1.61224,1.61306,186400001.0
2005-01-31 17:30:00,1.61279,1.61301,1.61196,1.61237,243500001.0
2005-01-31 17:35:00,1.61268,1.61388,1.61229,1.61371,219100002.0
2005-01-31 17:40:00,1.61365,1.61502,1.61365,1.61438,245300000.0
2005-01-31 17:45:00,1.61449,1.61452,1.61365,1.61406,219400000.0
2005-01-31 17:50:00,1.61423,1.61448,1.61355,1.61396,139600000.0
2005-01-31 17:55:00,1.61406,1.61758,1.61406,1.61644,187700000.0
2005-01-31 18:00:00,1.6166,1.6166,1.6145,1.61515,202100000.0
2005-01-31 18:05:00,1.61533,1.61723,1.61464,1.61672,230600000.0
2005-01-31 18:10:00,1.61702,1.61804,1.61649,1.61703,206400002.0
2005-01-31 18:15:00,1.61677,1.61786,1.61663,1.61779,194500000.0
2005-01-31 18:20:00,1.61801,1.61804,1.61677,1.61727,204600000.0
2005-01-31 18:25:00,1.61751,1.61791,1.61715,1.61774,175800001.0
2005-01-31 18:30:00,1.618,1.618,1.61738,1.61757,202000000.0
2005-01-31 18:35:00,1.6174,1.6178,1.61667,1.61703,194200000.0
2005-01-31 18:40:00,1.61706,1.61757,1.61656,1.61682,178000000.0
2005-01-31 18:45:00,1.61705,1.61755,1.61662,1.61714,169400001.0
2005-01-31 18:50:00,1.61726,1.61773,1.61483,1.61519,276900000.0
2005-01-31 18:55:00,1.61516,1.61606,1.61405,1.61422,196800000.0
2005-01-31 19:00:00,1.61447,1.61539,1.61335,1.61357,250700000.0
2005-01-31 19:05:00,1.61406,1.61423,1.61262,1.61387,207500001.0
2005-01-31 19:10:00,1.61401,1.61408,1.61069,1.61238,202600000.0
2005-01-31 19:15:00,1.61275,1.61379,1.6126,1.61332,255100004.0
2005-01-31 19:20:00,1.6137,1.61429,1.61288,1.61345,172200000.0
2005-01-31 19:25:00,1.61389,1.61504,1.61263,1.61477,175600000.0
2005-01-31 19:30:00,1.61547,1.61549,1.61203,1.61363,190300000.0
2005-01-31 19:35:00,1.6139,1.61523,1.61333,1.61489,168100000.0
2005-01-31 19:40:00,1.61501,1.61552,1.61471,1.61543,258600000.0
2005-01-31 19:45:00,1.61528,1.61599,1.61495,1.61551,224600002.0
2005-01-31 19:50:00,1.61564,1.61614,1.61527,1.61578,225600001.0
2005-01-31 19:55:00,1.61559,1.61645,1.61559,1.6156,240600001.0
2005-01-31 20:00:00,1.61579,1.61629,1.61542,1.61609,217100001.0
2005-01-31 20:05:00,1.61614,1.61668,1.61606,1.61668,155800000.0
2005-01-31 20:10:00,1.61627,1.61677,1.61575,1.61633,190500001.0
2005-01-31 20:15:00,1.61629,1.61629,1.6144,1.61518,195200000.0
2005-01-31 20:20:00,1.61524,1.61533,1.61427,1.61427,161800000.0
2005-01-31 20:25:00,1.61444,1.61493,1.61406,1.61454,247300001.0
2005-01-31 20:30:00,1.61462,1.61491,1.61416,1.6146,213300000.0
2005-01-31 20:35:00,1.6145,1.61453,1.61388,1.61394,216800000.0
2005-01-31 20:40:00,1.61391,1.6147,1.61391,1.6146,226800000.0
2005-01-31 20:45:00,1.61433,1.61464,1.61393,1.61434,231800002.0
2005-01-31 20:50:00,1.61434,1.61456,1.61376,1.6143,188100001.0
2005-01-31 20:55:00,1.6144,1.61534,1.61433,1.61507,202000000.0
2005-01-31 21:00:00,1.61508,1.61552,1.61463,1.61535,176600000.0
2005-01-31 21:05:00,1.61518,1.61668,1.61518,1.61616,187400000.0
2005-01-31 21:10:00,1.61706,1.61746,1.61602,1.61729,236700001.0
2005-01-31 21:15:00,1.61741,1.61749,1.61544,1.61612,196500000.0
2005-01-31 21:20:00,1.61651,1.61687,1.61565,1.61593,219900002.0
2005-01-31 21:25:00,1.61614,1.617,1.61565,1.61565,197800000.0
2005-01-31 21:30:00,1.6158,1.61689,1.61562,1.61609,189200000.0
2005-01-31 21:35:00,1.61633,1.61706,1.61621,1.61653,183600001.0
2005-01-31 21:40:00,1.6163,1.61665,1.61549,1.6161,164800000.0
2005-01-31 21:45:00,1.6162,1.6165,1.61583,1.61598,157900000.0
2005-01-31 21:50:00,1.61601,1.61656,1.61581,1.61656,220700000.0
2005-01-31 21:55:00,1.61652,1.61657,1.61534,1.61581,191300001.0
2005-01-31 22:00:00,1.61609,1.61695,1.61584,1.61637,194000000.0
2005-01-31 22:05:00,1.61642,1.61706,1.61628,1.61681,158500000.0
2005-01-31 22:10:00,1.61694,1.61694,1.61643,1.61643,187000000.0
2005-01-31 22:15:00,1.61652,1.61675,1.61593,1.61597,153000000.0
2005-01-31 22:20:00,1.61596,1.61623,1.61574,1.6162,187900000.0
2005-01-31 22:25:00,1.6151,1.61669,1.6151,1.61659,205800001.0
2005-01-31 22:30:00,1.61659,1.61661,1.61586,1.61634,224400001.0
2005-01-31 22:35:00,1.61657,1.61663,1.61592,1.61623,162000000.0
2005-01-31 22:40:00,1.61622,1.61645,1.6156,1.61632,203300001.0
2005-01-31 22:45:00,1.61608,1.61641,1.61586,1.61618,183900001.0
2005-01-31 22:50:00,1.61638,1.61662,1.61612,1.61631,180600000.0
2005-01-31 22:55:00,1.61633,1.61696,1.61601,1.61633,159600000.0
2005-01-31 23:00:00,1.61692,1.61692,1.61449,1.61452,198000000.0
2005-01-31 23:05:00,1.61528,1.61605,1.61516,1.61577,211200001.0
2005-01-31 23:10:00,1.61561,1.61628,1.61506,1.61559,220300000.0
2005-01-31 23:15:00,1.61581,1.6162,1.61527,1.61527,229200001.0
2005-01-31 23:20:00,1.61503,1.61503,1.61373,1.61456,207700000.0
2005-01-31 23:25:00,1.61478,1.61554,1.61471,1.61517,226900001.0
2005-01-31 23:30:00,1.61494,1.61585,1.61494,1.6156,239100001.0
2005-01-31 23:35:00,1.61586,1.61592,1.61547,1.61547,176100000.0
2005-01-31 23:40:00,1.6156,1.61596,1.61494,1.61595,210300000.0
2005-01-31 23:45:00,1.61587,1.61613,1.61535,1.61577,216300001.0
2005-01-31 23:50:00,1.61606,1.61627,1.61534,1.61534,183300000.0
2005-01-31 23:55:00,1.61621,1.6175,1.61511,1.61511,182300000.0
2005-02-01 00:00:00,1.6154,1.6179,1.61514,1.6174,224000000.0
2005-02-01 00:05:00,1.6174,1.6183,1.6174,1.6183,180000000.0
2005-02-01 00:10:00,1.6182,1.6182,1.61515,1.61609,225000000.0
2005-02-01 00:15:00,1.616,1.61672,1.616,1.61633,164800000.0
2005-02-01 00:20:00,1.61633,1.61693,1.616,1.6169,207200001.0
2005-02-01 00:25:00,1.61674,1.61686,1.61519,1.61659,208400000.0
2005-02-01 00:30:00,1.61635,1.61738,1.61635,1.61672,153500000.0
2005-02-01 00:35:00,1.61759,1.61778,1.61715,1.61756,202000000.0
2005-02-01 00:40:00,1.61759,1.61772,1.61667,1.61729,161200000.0
2005-02-01 00:45:00,1.61734,1.61785,1.61719,1.61771,203200000.0
2005-02-01 00:50:00,1.61778,1.61842,1.61753,1.61773,204000000.0
2005-02-01 00:55:00,1.6176,1.61771,1.6169,1.61767,200300000.0
2005-02-01 01:00:00,1.61769,1.61782,1.61667,1.61688,191200000.0
2005-02-01 01:05:00,1.61726,1.61776,1.617,1.61742,170000001.0
2005-02-01 01:10:00,1.6184,1.6185,1.61736,1.61816,190900000.0
2005-02-01 01:15:00,1.6182,1.61833,1.6177,1.61775,171000000.0
2005-02-01 01:20:00,1.61777,1.618,1.61687,1.61793,175100000.0
2005-02-01 01:25:00,1.61789,1.61812,1.61636,1.61727,248200001.0
2005-02-01 01:30:00,1.61768,1.61777,1.61712,1.61745,191100001.0
2005-02-01 01:35:00,1.61746,1.61788,1.61719,1.61753,169100000.0
2005-02-01 01:40:00,1.61768,1.61807,1.61718,1.61807,182700000.0
2005-02-01 01:45:00,1.61804,1.61832,1.61768,1.61819,204400002.0
2005-02-01 01:50:00,1.6182,1.61831,1.61781,1.618,224400001.0
2005-02-01 01:55:00,1.61801,1.61862,1.61772,1.61817,204400000.0
2005-02-01 02:00:00,1.61804,1.61839,1.61751,1.61829,378800002.0
2005-02-01 02:05:00,1.61832,1.61841,1.61748,1.61791,595800002.0
2005-02-01 02:10:00,1.61787,1.6186,1.61783,1.61854,419300002.0
2005-02-01 02:15:00,1.61865,1.61871,1.6172,1.61761,612300000.0
2005-02-01 02:20:00,1.61754,1.61883,1.61751,1.61871,183100000.0
2005-02-01 02:25:00,1.61864,1.61883,1.61799,1.6182,414500002.0
2005-02-01 02:30:00,1.61832,1.61832,1.61755,1.61832,412600001.0
2005-02-01 02:35:00,1.61847,1.61851,1.61788,1.6181,306900003.0
2005-02-01 02:40:00,1.61817,1.61893,1.61812,1.61871,172500000.0
2005-02-01 02:45:00,1.61838,1.61912,1.61833,1.61841,570000001.0
2005-02-01 02:50:00,1.61851,1.61891,1.61689,1.61741,290800000.0
2005-02-01 02:55:00,1.61776,1.61795,1.61676,1.61703,271900000.0
2005-02-01 03:00:00,1.617,1.61735,1.61661,1.61681,345400001.0
2005-02-01 03:05:00,1.61666,1.61722,1.61649,1.61677,298100001.0
2005-02-01 03:10:00,1.61618,1.61772,1.61618,1.61758,227000000.0
2005-02-01 03:15:00,1.61711,1.61748,1.61651,1.617,191400000.0
2005-02-01 03:20:00,1.61666,1.6171,1.6166,1.6171,299300000.0
2005-02-01 03:25:00,1.61753,1.61753,1.6159,1.61736,335700000.0
2005-02-01 03:30:00,1.61744,1.61783,1.61724,1.6175,213300000.0
2005-02-01 03:35:00,1.61756,1.61779,1.61705,1.61705,267400002.0
2005-02-01 03:40:00,1.61713,1.61763,1.61676,1.61676,368800002.0
2005-02-01 03:45:00,1.61675,1.61717,1.61653,1.61693,183400000.0
2005-02-01 03:50:00,1.61719,1.61726,1.61564,1.61564,212500000.0
2005-02-01 03:55:00,1.616,1.61705,1.61598,1.61664,562100000.0
2005-02-01 04:00:00,1.6166,1.61694,1.61622,1.61643,522300000.0
2005-02-01 04:05:00,1.61622,1.61689,1.61622,1.6167,547000001.0
2005-02-01 04:10:00,1.61656,1.61657,1.61615,1.6164,443400001.0
2005-02-01 04:15:00,1.61637,1.61664,1.61544,1.61619,161300000.0
2005-02-01 04:20:00,1.61625,1.61671,1.61555,1.61566,461600003.0
2005-02-01 04:25:00,1.61551,1.61598,1.61444,1.61593,553600000.0
2005-02-01 04:30:00,1.61552,1.61597,1.61535,1.61567,261300000.0
2005-02-01 04:35:00,1.61547,1.61592,1.61495,1.61546,467100000.0
2005-02-01 04:40:00,1.61543,1.61579,1.61523,1.61579,274600000.0
2005-02-01 04:45:00,1.61583,1.61589,1.61507,1.61532,285900000.0
2005-02-01 04:50:00,1.61571,1.61603,1.61518,1.61562,181200000.0
2005-02-01 04:55:00,1.61595,1.61595,1.61516,1.61534,259800001.0
2005-02-01 05:00:00,1.61575,1.61617,1.61567,1.61592,461800000.0
2005-02-01 05:05:00,1.6158,1.61619,1.61564,1.61587,1180100003.0
2005-02-01 05:10:00,1.61592,1.6161,1.61563,1.6161,628500000.0
2005-02-01 05:15:00,1.61575,1.61611,1.61559,1.61561,951000002.0
2005-02-01 05:20:00,1.61542,1.61617,1.61537,1.61561,1069700001.0
2005-02-01 05:25:00,1.616,1.61601,1.61538,1.61559,948800001.0
2005-02-01 05:30:00,1.61551,1.61607,1.61533,1.61566,936400002.0
2005-02-01 05:35:00,1.61569,1.61636,1.61569,1.61622,572900002.0
2005-02-01 05:40:00,1.61605,1.61638,1.61592,1.61597,775000001.0
2005-02-01 05:45:00,1.61643,1.61676,1.61604,1.61604,969200000.0
2005-02-01 05:50:00,1.61599,1.61652,1.61593,1.61608,957100001.0
2005-02-01 05:55:00,1.61612,1.61646,1.6152,1.6158,728500001.0
2005-02-01 06:00:00,1.61581,1.6159,1.61505,1.61505,781800002.0
2005-02-01 06:05:00,1.61517,1.61595,1.61492,1.6154,1729500003.0
2005-02-01 06:10:00,1.6156,1.61607,1.61535,1.61584,1707600002.0
2005-02-01 06:15:00,1.61567,1.61581,1.61471,1.61547,945200004.0
2005-02-01 06:20:00,1.6155,1.6164,1.6152,1.61571,1413700004.0
2005-02-01 06:25:00,1.6156,1.61583,1.61532,1.61533,1346700004.0
2005-02-01 06:30:00,1.61519,1.61583,1.61519,1.61572,1026100001.0
2005-02-01 06:35:00,1.61559,1.61585,1.61556,1.61576,499000001.0
2005-02-01 06:40:00,1.61573,1.61612,1.61545,1.6158,1066000001.0
2005-02-01 06:45:00,1.61585,1.61608,1.6157,1.61575,1131800005.0
2005-02-01 06:50:00,1.61578,1.61616,1.61554,1.61573,1092000005.0
2005-02-01 06:55:00,1.6176,1.6176,1.61571,1.61605,721000005.0
2005-02-01 07:00:00,1.61619,1.61642,1.61594,1.61594,1331000003.0
2005-02-01 07:05:00,1.61608,1.61608,1.61547,1.61598,1049500004.0
2005-02-01 07:10:00,1.61603,1.61654,1.61557,1.61644,1839200004.0
2005-02-01 07:15:00,1.61662,1.61662,1.61594,1.61637,1506800006.0
2005-02-01 07:20:00,1.61623,1.61645,1.61592,1.61607,1884600005.0
2005-02-01 07:25:00,1.6161,1.61647,1.61602,1.61615,1327900003.0
2005-02-01 07:30:00,1.61624,1.61667,1.61574,1.61621,1898100005.0
2005-02-01 07:35:00,1.6172,1.6176,1.61585,1.61608,1867600003.0
2005-02-01 07:40:00,1.61604,1.61653,1.61604,1.6164,1843000002.0
2005-02-01 07:45:00,1.6158,1.61671,1.6157,1.61658,2992000004.0
2005-02-01 07:50:00,1.61677,1.61775,1.61667,1.61726,2512300004.0
2005-02-01 07:55:00,1.61748,1.61748,1.6163,1.61632,2761000004.0
2005-02-01 08:00:00,1.61631,1.61683,1.61587,1.61626,1893200000.0
2005-02-01 08:05:00,1.61633,1.61666,1.61566,1.61634,2493500014.0
2005-02-01 08:10:00,1.61649,1.61701,1.61643,1.61668,1500800006.0
2005-02-01 08:15:00,1.61672,1.6173,1.61638,1.61656,1386700004.0
2005-02-01 08:20:00,1.61648,1.61653,1.61586,1.61629,1817100004.0
2005-02-01 08:25:00,1.61651,1.61698,1.61622,1.61676,2315500004.0
2005-02-01 08:30:00,1.61683,1.61702,1.61582,1.61672,1837000005.0
2005-02-01 08:35:00,1.61688,1.61747,1.6167,1.617,2270000010.0
2005-02-01 08:40:00,1.61666,1.61688,1.61549,1.6156,1995000003.0
2005-02-01 08:45:00,1.61588,1.61641,1.61548,1.61621,2899100010.0
2005-02-01 08:50:00,1.61647,1.61648,1.61596,1.61603,2809700006.0
2005-02-01 08:55:00,1.61612,1.61636,1.61564,1.61613,2547300004.0
2005-02-01 09:00:00,1.61607,1.61695,1.61607,1.61662,2849000005.0
2005-02-01 09:05:00,1.61652,1.61723,1.61632,1.61659,1996300005.0
2005-02-01 09:10:00,1.6164,1.6164,1.61521,1.61628,2107800001.0
2005-02-01 09:15:00,1.61628,1.61709,1.61524,1.61524,2309300008.0
2005-02-01 09:20:00,1.61621,1.61711,1.61576,1.61609,1687900009.0
2005-02-01 09:25:00,1.61635,1.61761,1.61627,1.61741,2276000005.0
2005-02-01 09:30:00,1.61747,1.61771,1.61684,1.61711,2103200001.0
2005-02-01 09:35:00,1.61718,1.61791,1.61713,1.61772,1965100002.0
2005-02-01 09:40:00,1.61757,1.61757,1.61698,1.61706,2167800006.0
2005-02-01 09:45:00,1.61731,1.61774,1.61674,1.61696,2188000005.0
2005-02-01 09:50:00,1.61685,1.61774,1.61634,1.61673,2402200012.0
2005-02-01 09:55:00,1.61673,1.61692,1.61618,1.61648,2900100004.0
2005-02-01 10:00:00,1.61677,1.61683,1.61614,1.6165,2359900004.0
2005-02-01 10:05:00,1.61595,1.61621,1.61546,1.61607,2276500006.0
2005-02-01 10:10:00,1.61613,1.61627,1.61534,1.61542,2283600006.0
2005-02-01 10:15:00,1.61566,1.61722,1.61545,1.61678,1818200002.0
2005-02-01 10:20:00,1.61658,1.61686,1.61601,1.61632,2159000008.0
2005-02-01 10:25:00,1.61636,1.61662,1.61523,1.61603,2601700008.0
2005-02-01 10:30:00,1.61618,1.61659,1.61595,1.61611,2520200002.0
2005-02-01 10:35:00,1.61616,1.61641,1.61592,1.61627,2402600009.0
2005-02-01 10:40:00,1.61626,1.61707,1.61623,1.61636,2438500005.0
2005-02-01 10:45:00,1.61657,1.61713,1.61625,1.61637,2209000004.0
2005-02-01 10:50:00,1.61647,1.61665,1.61608,1.61645,2118400004.0
2005-02-01 10:55:00,1.61635,1.61745,1.61596,1.61677,2704800007.0
2005-02-01 11:00:00,1.61672,1.61702,1.61646,1.61678,2360800006.0
2005-02-01 11:05:00,1.61669,1.61744,1.61634,1.61708,2147400007.0
2005-02-01 11:10:00,1.6171,1.61737,1.61536,1.61668,2465400007.0
2005-02-01 11:15:00,1.61677,1.61683,1.61584,1.61585,2062600002.0
2005-02-01 11:20:00,1.61619,1.61677,1.61563,1.61658,2685600004.0
2005-02-01 11:25:00,1.6165,1.6165,1.61523,1.61601,2489200005.0
2005-02-01 11:30:00,1.6159,1.61598,1.61478,1.61501,2640200006.0
2005-02-01 11:35:00,1.61514,1.61583,1.61302,1.61488,2722600006.0
2005-02-01 11:40:00,1.61493,1.61603,1.61487,1.61543,3186200004.0
2005-02-01 11:45:00,1.6158,1.61671,1.61552,1.61661,2555800007.0
2005-02-01 11:50:00,1.61657,1.61711,1.6156,1.61652,1310300005.0
2005-02-01 11:55:00,1.61683,1.61726,1.61609,1.61616,2248700005.0
2005-02-01 12:00:00,1.61638,1.61659,1.61526,1.61553,2080300001.0
2005-02-01 12:05:00,1.61589,1.61596,1.6149,1.61499,2026600007.0
2005-02-01 12:10:00,1.6151,1.61559,1.6141,1.61482,1902300005.0
2005-02-01 12:15:00,1.6153,1.61696,1.61414,1.61584,1679800006.0
2005-02-01 12:20:00,1.61576,1.61599,1.61394,1.61509,2145300003.0
2005-02-01 12:25:00,1.61536,1.61625,1.61515,1.61616,2515200004.0
2005-02-01 12:30:00,1.61649,1.61701,1.61598,1.61617,2542500005.0
2005-02-01 12:35:00,1.61659,1.61741,1.61645,1.61672,2594500009.0
2005-02-01 12:40:00,1.61693,1.61784,1.61677,1.61761,2017600007.0
2005-02-01 12:45:00,1.61757,1.61797,1.61604,1.61717,2249800006.0
2005-02-01 12:50:00,1.61742,1.61778,1.61721,1.61744,1970600006.0
2005-02-01 12:55:00,1.61793,1.61866,1.61715,1.61826,2390900005.0
2005-02-01 13:00:00,1.61855,1.6187,1.61724,1.61791,1681900006.0
2005-02-01 13:05:00,1.61791,1.61859,1.61725,1.61815,1299200002.0
2005-02-01 13:10:00,1.6182,1.61824,1.61747,1.61805,1612000004.0
2005-02-01 13:15:00,1.61807,1.61854,1.61793,1.61834,1282100004.0
2005-02-01 13:20:00,1.61825,1.61888,1.6181,1.61888,1076000004.0
2005-02-01 13:25:00,1.61884,1.61942,1.61757,1.61835,1737600004.0
2005-02-01 13:30:00,1.61768,1.61891,1.61768,1.61795,2079600002.0
2005-02-01 13:35:00,1.61843,1.61847,1.61778,1.61816,1943500004.0
2005-02-01 13:40:00,1.61805,1.61817,1.61701,1.61726,1261300007.0
2005-02-01 13:45:00,1.61715,1.61735,1.61519,1.61614,1890200004.0
2005-02-01 13:50:00,1.61618,1.61635,1.61562,1.61592,1987100005.0
2005-02-01 13:55:00,1.61577,1.61672,1.61574,1.61629,1821600008.0
2005-02-01 14:00:00,1.61625,1.61688,1.61622,1.61642,1968600006.0
2005-02-01 14:05:00,1.61646,1.61676,1.61568,1.6159,1572000002.0
2005-02-01 14:10:00,1.61615,1.61615,1.61566,1.61599,1100000001.0
2005-02-01 14:15:00,1.61594,1.61686,1.61567,1.61663,2045700005.0
2005-02-01 14:20:00,1.61659,1.61659,1.61595,1.61601,1896000001.0
2005-02-01 14:25:00,1.6161,1.61653,1.61596,1.61637,1677800002.0
2005-02-01 14:30:00,1.61625,1.6164,1.6138,1.616,179100001.0
2005-02-01 14:35:00,1.61613,1.61637,1.61513,1.61556,196000002.0
2005-02-01 14:40:00,1.61606,1.61657,1.6155,1.61622,223500001.0
2005-02-01 14:45:00,1.61592,1.61636,1.61566,1.61614,223200000.0
2005-02-01 14:50:00,1.61592,1.61641,1.61572,1.61572,181500000.0
2005-02-01 14:55:00,1.61611,1.61649,1.61595,1.61599,212500000.0
2005-02-01 15:00:00,1.61598,1.6161,1.61523,1.61545,218500000.0
2005-02-01 15:05:00,1.61531,1.61576,1.61431,1.61501,203000000.0
2005-02-01 15:10:00,1.61497,1.61542,1.61463,1.61463,223000002.0
2005-02-01 15:15:00,1.61487,1.61507,1.61434,1.61476,200100000.0
2005-02-01 15:20:00,1.61484,1.61525,1.61433,1.61446,188200002.0
2005-02-01 15:25:00,1.6144,1.61466,1.61354,1.61413,199100001.0
2005-02-01 15:30:00,1.61428,1.61436,1.61351,1.61396,213700000.0
2005-02-01 15:35:00,1.61429,1.61516,1.61407,1.61477,187000000.0
2005-02-01 15:40:00,1.61485,1.61536,1.61427,1.61427,186900001.0
2005-02-01 15:45:00,1.61441,1.61562,1.61417,1.6156,211300000.0
2005-02-01 15:50:00,1.61558,1.61588,1.61514,1.61533,204300000.0
2005-02-01 15:55:00,1.61596,1.61601,1.61507,1.61527,172600000.0
2005-02-01 16:00:00,1.615,1.61654,1.61498,1.61617,200200000.0
2005-02-01 16:05:00,1.61624,1.61658,1.61594,1.61634,244700000.0
2005-02-01 16:10:00,1.61671,1.61678,1.61543,1.61638,191700000.0
2005-02-01 16:15:00,1.6164,1.61712,1.61571,1.61654,212800000.0
2005-02-01 16:20:00,1.61655,1.61759,1.61655,1.61719,187700000.0
2005-02-01 16:25:00,1.61739,1.61827,1.61675,1.61784,187600001.0
2005-02-01 16:30:00,1.61781,1.61834,1.61766,1.61795,243400001.0
2005-02-01 16:35:00,1.61814,1.61849,1.6175,1.61769,203800001.0
2005-02-01 16:40:00,1.61776,1.6184,1.61747,1.61826,239700002.0
2005-02-01 16:45:00,1.61812,1.61842,1.61756,1.61825,238200002.0
2005-02-01 16:50:00,1.6181,1.61811,1.61635,1.61692,180600000.0
2005-02-01 16:55:00,1.61732,1.61732,1.61619,1.61619,174000000.0
2005-02-01 17:00:00,1.61611,1.61793,1.61569,1.617,171500000.0
2005-02-01 17:05:00,1.61693,1.61759,1.61643,1.61644,190900000.0
2005-02-01 17:10:00,1.61643,1.61693,1.61609,1.61612,168600000.0
2005-02-01 17:15:00,1.61657,1.61744,1.6163,1.61744,162100000.0
2005-02-01 17:20:00,1.61732,1.61742,1.61667,1.61701,176900000.0
2005-02-01 17:25:00,1.61677,1.61694,1.61623,1.61671,199400002.0
2005-02-01 17:30:00,1.61676,1.6173,1.61622,1.61646,162700000.0
2005-02-01 17:35:00,1.6166,1.61684,1.61563,1.61636,214900000.0
2005-02-01 17:40:00,1.61621,1.61671,1.61533,1.61533,202500000.0
2005-02-01 17:45:00,1.61548,1.61652,1.61542,1.61601,206500000.0
2005-02-01 17:50:00,1.61611,1.61646,1.61452,1.61501,162100000.0
2005-02-01 17:55:00,1.61528,1.61528,1.61406,1.61471,239600000.0
2005-02-01 18:00:00,1.61502,1.61591,1.61462,1.61553,249200001.0
2005-02-01 18:05:00,1.61507,1.61566,1.61452,1.61467,223300000.0
2005-02-01 18:10:00,1.61506,1.61533,1.614,1.61478,260300004.0
2005-02-01 18:15:00,1.61453,1.6152,1.61386,1.61386,181000000.0
2005-02-01 18:20:00,1.61392,1.61472,1.61369,1.61371,206800000.0
2005-02-01 18:25:00,1.61411,1.6145,1.61302,1.61382,204000000.0
2005-02-01 18:30:00,1.61402,1.61419,1.61285,1.61285,150800001.0
2005-02-01 18:35:00,1.61306,1.61348,1.61246,1.61335,173800000.0
2005-02-01 18:40:00,1.61336,1.61416,1.61336,1.61395,218900001.0
2005-02-01 18:45:00,1.61423,1.61431,1.6114,1.61368,181100002.0
2005-02-01 18:50:00,1.61379,1.61416,1.61349,1.61416,199500001.0
2005-02-01 18:55:00,1.61408,1.61435,1.61195,1.61232,186700001.0
2005-02-01 19:00:00,1.61219,1.61266,1.61077,1.61108,191600000.0
2005-02-01 19:05:00,1.61093,1.61182,1.61049,1.61149,218000003.0
2005-02-01 19:10:00,1.61158,1.61246,1.61158,1.61235,218300000.0
2005-02-01 19:15:00,1.61216,1.61243,1.61167,1.61213,209400000.0
2005-02-01 19:20:00,1.61196,1.61298,1.61181,1.61197,159000000.0
2005-02-01 19:25:00,1.61222,1.61248,1.61011,1.61039,215100000.0
2005-02-01 19:30:00,1.61034,1.61034,1.60969,1.60983,250600001.0
2005-02-01 19:35:00,1.60976,1.60997,1.60803,1.60977,197100000.0
2005-02-01 19:40:00,1.60969,1.61033,1.60947,1.60995,194000000.0
2005-02-01 19:45:00,1.61013,1.61196,1.60973,1.61192,232800000.0
2005-02-01 19:50:00,1.61208,1.6121,1.61121,1.61122,195800000.0
2005-02-01 19:55:00,1.61118,1.61155,1.61097,1.61135,150900000.0
2005-02-01 20:00:00,1.61144,1.61172,1.61004,1.61014,217100000.0
2005-02-01 20:05:00,1.6101,1.61105,1.6101,1.61058,118300000.0
2005-02-01 20:10:00,1.61027,1.61062,1.60974,1.61062,233500003.0
2005-02-01 20:15:00,1.61063,1.61103,1.61036,1.61057,199400000.0
2005-02-01 20:20:00,1.61063,1.61085,1.61033,1.61047,172100000.0
2005-02-01 20:25:00,1.61082,1.61149,1.6101,1.61106,202500000.0
2005-02-01 20:30:00,1.61127,1.61327,1.61086,1.61259,206100000.0
2005-02-01 20:35:00,1.61288,1.61298,1.6119,1.61235,239900000.0
2005-02-01 20:40:00,1.61258,1.61294,1.61184,1.61241,234600000.0
2005-02-01 20:45:00,1.6123,1.61253,1.61167,1.61244,190000000.0
2005-02-01 20:50:00,1.61238,1.61263,1.61195,1.61237,196800001.0
2005-02-01 20:55:00,1.61244,1.61249,1.61197,1.61221,203300000.0
2005-02-01 21:00:00,1.61193,1.61226,1.61143,1.61219,178100000.0
2005-02-01 21:05:00,1.61203,1.6129,1.61198,1.61277,188200001.0
2005-02-01 21:10:00,1.61277,1.61294,1.61238,1.61248,217400001.0
2005-02-01 21:15:00,1.6125,1.61276,1.61178,1.61182,177800001.0
2005-02-01 21:20:00,1.61198,1.6124,1.61175,1.61178,204400001.0
2005-02-01 21:25:00,1.61192,1.61206,1.61127,1.61171,193700000.0
2005-02-01 21:30:00,1.61181,1.61235,1.61162,1.61209,190400000.0
2005-02-01 21:35:00,1.61196,1.61268,1.61165,1.61213,149800000.0
2005-02-01 21:40:00,1.61188,1.61264,1.61188,1.61234,175800000.0
2005-02-01 21:45:00,1.61241,1.61294,1.61228,1.61268,154100000.0
2005-02-01 21:50:00,1.61286,1.61326,1.61259,1.61313,218800001.0
2005-02-01 21:55:00,1.6132,1.61426,1.6131,1.61364,224400000.0
2005-02-01 22:00:00,1.61373,1.61422,1.61318,1.61361,189200001.0
2005-02-01 22:05:00,1.61379,1.61469,1.61342,1.61364,198800000.0
2005-02-01 22:10:00,1.61368,1.61385,1.61326,1.61331,195300001.0
2005-02-01 22:15:00,1.61369,1.61384,1.61254,1.61259,174600000.0
2005-02-01 22:20:00,1.6123,1.61256,1.61196,1.61254,224600001.0
2005-02-01 22:25:00,1.61239,1.61263,1.61205,1.61256,185000000.0
2005-02-01 22:30:00,1.6122,1.61276,1.61196,1.61244,242700001.0
2005-02-01 22:35:00,1.6125,1.6125,1.6117,1.61212,171400000.0
2005-02-01 22:40:00,1.61224,1.61248,1.61171,1.61204,170100001.0
2005-02-01 22:45:00,1.61219,1.61224,1.61161,1.61173,170700000.0
2005-02-01 22:50:00,1.61157,1.61193,1.61124,1.61167,157500001.0
2005-02-01 22:55:00,1.61183,1.6126,1.6114,1.61154,218300000.0
2005-02-01 23:00:00,1.61133,1.61207,1.61106,1.61166,182000000.0
2005-02-01 23:05:00,1.61154,1.61169,1.61097,1.61118,178800000.0
2005-02-01 23:10:00,1.61101,1.61164,1.61039,1.61106,200100001.0
2005-02-01 23:15:00,1.61115,1.6121,1.61023,1.6121,204700000.0
2005-02-01 23:20:00,1.61087,1.61093,1.61014,1.61077,160600000.0
2005-02-01 23:25:00,1.611,1.61205,1.611,1.61164,242600001.0
2005-02-01 23:30:00,1.61149,1.61201,1.61138,1.61177,175400000.0
2005-02-01 23:35:00,1.61194,1.61208,1.61157,1.61175,193300000.0
2005-02-01 23:40:00,1.61204,1.61246,1.61148,1.61209,164700000.0
2005-02-01 23:45:00,1.61185,1.61214,1.6115,1.61171,221900000.0
2005-02-01 23:50:00,1.61201,1.61253,1.61163,1.61163,187000000.0
2005-02-01 23:55:00,1.61217,1.61239,1.61164,1.61188,204500000.0
2005-02-02 00:00:00,1.61207,1.6129,1.61207,1.6128,169300000.0
2005-02-02 00:05:00,1.6129,1.6129,1.6128,1.6129,162400000.0
2005-02-02 00:10:00,1.6129,1.6129,1.61154,1.61162,203000000.0
2005-02-02 00:15:00,1.61165,1.61194,1.61123,1.61165,195300001.0
2005-02-02 00:20:00,1.61174,1.61179,1.61074,1.61145,205800000.0
2005-02-02 00:25:00,1.61133,1.61178,1.611,1.61136,195300000.0
2005-02-02 00:30:00,1.61098,1.61187,1.61098,1.61165,206400000.0
2005-02-02 00:35:00,1.61148,1.61152,1.6109,1.61137,175400000.0
2005-02-02 00:40:00,1.61145,1.61209,1.61143,1.61193,179900000.0
2005-02-02 00:45:00,1.61197,1.61253,1.61169,1.61212,218600000.0
2005-02-02 00:50:00,1.61247,1.61299,1.61235,1.61251,212400000.0
2005-02-02 00:55:00,1.61241,1.61285,1.6067,1.61247,154000000.0
2005-02-02 01:00:00,1.61215,1.61257,1.6076,1.61241,182500000.0
2005-02-02 01:05:00,1.61236,1.61267,1.6075,1.61267,199500001.0
2005-02-02 01:10:00,1.61269,1.61285,1.61212,1.61234,158100000.0
2005-02-02 01:15:00,1.61234,1.61246,1.61191,1.61202,194300000.0
2005-02-02 01:20:00,1.61209,1.61255,1.61158,1.61166,213600000.0
2005-02-02 01:25:00,1.6079,1.61185,1.6077,1.61127,140000000.0
2005-02-02 01:30:00,1.61139,1.61196,1.61045,1.61186,185200000.0
2005-02-02 01:35:00,1.61174,1.61183,1.61103,1.61139,211700001.0
2005-02-02 01:40:00,1.61138,1.61175,1.61036,1.61036,168800000.0
2005-02-02 01:45:00,1.61027,1.61072,1.60628,1.6069,233000000.0
2005-02-02 01:50:00,1.60712,1.60712,1.6064,1.60675,172900000.0
2005-02-02 01:55:00,1.60652,1.60707,1.60611,1.60645,167400000.0
2005-02-02 02:00:00,1.60623,1.60748,1.60623,1.60717,368100002.0
2005-02-02 02:05:00,1.60741,1.60775,1.6069,1.6072,566000000.0
2005-02-02 02:10:00,1.60693,1.60774,1.60693,1.60749,418000000.0
2005-02-02 02:15:00,1.60735,1.60783,1.60694,1.60733,524200000.0
2005-02-02 02:20:00,1.60747,1.60857,1.60733,1.60803,210400002.0
2005-02-02 02:25:00,1.60743,1.60772,1.60676,1.60737,379600001.0
2005-02-02 02:30:00,1.60759,1.60829,1.60747,1.60821,398400001.0
2005-02-02 02:35:00,1.60827,1.60855,1.60754,1.60755,327100002.0
2005-02-02 02:40:00,1.60791,1.60842,1.60731,1.60842,164600000.0
2005-02-02 02:45:00,1.60802,1.60898,1.60767,1.60849,646500003.0
2005-02-02 02:50:00,1.60907,1.60942,1.60817,1.60861,277000000.0
2005-02-02 02:55:00,1.60864,1.60912,1.60827,1.60871,268100000.0
2005-02-02 03:00:00,1.60871,1.60921,1.60852,1.60887,374700000.0
2005-02-02 03:05:00,1.60886,1.61023,1.60853,1.60989,335900001.0
2005-02-02 03:10:00,1.6095,1.61006,1.60936,1.61004,203400000.0
2005-02-02 03:15:00,1.60978,1.61063,1.60976,1.61063,177000000.0
2005-02-02 03:20:00,1.61005,1.61041,1.60901,1.60948,261200000.0
2005-02-02 03:25:00,1.6098,1.6098,1.60909,1.60937,366500000.0
2005-02-02 03:30:00,1.60943,1.60987,1.60926,1.60957,188000000.0
2005-02-02 03:35:00,1.60966,1.61049,1.60939,1.61006,265100000.0
2005-02-02 03:40:00,1.6101,1.61073,1.6101,1.61056,376500001.0
2005-02-02 03:45:00,1.61054,1.61123,1.61046,1.61064,214700000.0
2005-02-02 03:50:00,1.61085,1.61103,1.61036,1.61065,309900000.0
2005-02-02 03:55:00,1.6132,1.6132,1.61036,1.61089,567200000.0
2005-02-02 04:00:00,1.61117,1.61147,1.6105,1.61131,571000003.0
2005-02-02 04:05:00,1.61106,1.61184,1.61064,1.61172,518900000.0
2005-02-02 04:10:00,1.61183,1.61212,1.61122,1.61186,369000000.0
2005-02-02 04:15:00,1.61198,1.61245,1.61169,1.61226,399100000.0
2005-02-02 04:20:00,1.61243,1.6132,1.61205,1.61205,465100001.0
2005-02-02 04:25:00,1.61202,1.61269,1.61173,1.61233,592100003.0
2005-02-02 04:30:00,1.61175,1.61216,1.61132,1.61201,229900002.0
2005-02-02 04:35:00,1.61199,1.6122,1.6113,1.61163,460300002.0
2005-02-02 04:40:00,1.6117,1.61251,1.61131,1.61251,351400004.0
2005-02-02 04:45:00,1.61261,1.61311,1.61232,1.61264,292900000.0
2005-02-02 04:50:00,1.61305,1.61305,1.61195,1.61261,191500000.0
2005-02-02 04:55:00,1.6129,1.6131,1.61211,1.61211,251000000.0
2005-02-02 05:00:00,1.61254,1.61294,1.61222,1.61237,475800000.0
2005-02-02 05:05:00,1.61237,1.61355,1.61232,1.61326,1192700006.0
2005-02-02 05:10:00,1.61352,1.61356,1.61286,1.61292,899200003.0
2005-02-02 05:15:00,1.61313,1.61329,1.61121,1.61121,957800001.0
2005-02-02 05:20:00,1.6119,1.6124,1.61102,1.61116,1113500003.0
2005-02-02 05:25:00,1.61142,1.612,1.61099,1.61143,1133900002.0
2005-02-02 05:30:00,1.61161,1.61201,1.61118,1.61118,867500004.0
2005-02-02 05:35:00,1.61136,1.61178,1.61066,1.61122,760100005.0
2005-02-02 05:40:00,1.61091,1.61136,1.61082,1.61104,741200000.0
2005-02-02 05:45:00,1.61097,1.6118,1.61086,1.6111,758600001.0
2005-02-02 05:50:00,1.61092,1.61142,1.61046,1.61115,867200001.0
2005-02-02 05:55:00,1.61101,1.61111,1.61059,1.61064,805200003.0
2005-02-02 06:00:00,1.61058,1.61145,1.61056,1.6113,869100000.0
2005-02-02 06:05:00,1.61114,1.61144,1.61103,1.61131,1752700006.0
2005-02-02 06:10:00,1.61131,1.61183,1.61114,1.61157,1666000004.0
2005-02-02 06:15:00,1.61155,1.61185,1.61145,1.61166,981100005.0
2005-02-02 06:20:00,1.61151,1.612,1.61125,1.612,1370400003.0
2005-02-02 06:25:00,1.61207,1.61216,1.61149,1.61154,1368000003.0
2005-02-02 06:30:00,1.61152,1.61195,1.61145,1.6116,1051200005.0
2005-02-02 06:35:00,1.61149,1.61187,1.61124,1.61166,584100001.0
2005-02-02 06:40:00,1.61163,1.61176,1.61133,1.61156,1062200004.0
2005-02-02 06:45:00,1.6126,1.6128,1.6116,1.61171,931000001.0
2005-02-02 06:50:00,1.61176,1.61217,1.61139,1.61183,1089800003.0
2005-02-02 06:55:00,1.61181,1.61196,1.61133,1.61143,998400000.0
2005-02-02 07:00:00,1.61145,1.61161,1.61131,1.61151,1283800002.0
2005-02-02 07:05:00,1.61161,1.61176,1.61142,1.61152,978500004.0
2005-02-02 07:10:00,1.61168,1.61185,1.61144,1.61175,1843600005.0
2005-02-02 07:15:00,1.61188,1.61188,1.61127,1.61167,1350000000.0
2005-02-02 07:20:00,1.61172,1.6119,1.6112,1.6112,1690000001.0
2005-02-02 07:25:00,1.6102,1.61222,1.61,1.61189,1213100001.0
2005-02-02 07:30:00,1.61189,1.61226,1.61171,1.61193,1964000003.0
2005-02-02 07:35:00,1.61201,1.61264,1.61201,1.61204,1254700002.0
2005-02-02 07:40:00,1.61254,1.61284,1.61209,1.61271,1834600004.0
2005-02-02 07:45:00,1.61261,1.61316,1.61212,1.61305,2950400005.0
2005-02-02 07:50:00,1.61301,1.61368,1.61282,1.61284,2562700005.0
2005-02-02 07:55:00,1.61282,1.61336,1.61166,1.61167,2857400007.0
2005-02-02 08:00:00,1.61158,1.61181,1.61118,1.61157,2093700005.0
2005-02-02 08:05:00,1.61152,1.61171,1.61107,1.61136,2441200006.0
2005-02-02 08:10:00,1.61119,1.61148,1.61033,1.61064,1585800001.0
2005-02-02 08:15:00,1.6106,1.61077,1.60998,1.61035,1320700002.0
2005-02-02 08:20:00,1.61051,1.61051,1.60918,1.60997,1901500006.0
2005-02-02 08:25:00,1.61002,1.61059,1.60952,1.6101,2229900003.0
2005-02-02 08:30:00,1.6102,1.61062,1.6097,1.60992,1787400007.0
2005-02-02 08:35:00,1.61004,1.61051,1.60927,1.60983,2115700009.0
2005-02-02 08:40:00,1.61006,1.6104,1.60986,1.60996,2128800004.0
2005-02-02 08:45:00,1.61025,1.61135,1.60994,1.61038,2708800003.0
2005-02-02 08:50:00,1.61074,1.61166,1.61051,1.61073,2833600004.0
2005-02-02 08:55:00,1.61086,1.61138,1.61038,1.61082,2416600004.0
2005-02-02 09:00:00,1.61081,1.61107,1.60995,1.61046,2852200007.0
2005-02-02 09:05:00,1.61038,1.61114,1.61033,1.61108,1976900005.0
2005-02-02 09:10:00,1.61065,1.61093,1.61003,1.61065,2176500002.0
2005-02-02 09:15:00,1.61058,1.61094,1.61023,1.61071,2224300004.0
2005-02-02 09:20:00,1.61052,1.61192,1.61046,1.61141,1635200004.0
2005-02-02 09:25:00,1.61148,1.61256,1.61148,1.61251,2324700009.0
2005-02-02 09:30:00,1.61261,1.61293,1.61195,1.61212,2198300003.0
2005-02-02 09:35:00,1.61177,1.61212,1.6109,1.61149,1991000011.0
2005-02-02 09:40:00,1.61147,1.61195,1.61126,1.61164,2223000007.0
2005-02-02 09:45:00,1.61182,1.6128,1.61139,1.61246,2263100010.0
2005-02-02 09:50:00,1.61232,1.61291,1.61206,1.61237,2351600009.0
2005-02-02 09:55:00,1.61217,1.61242,1.61177,1.61214,2985300005.0
2005-02-02 10:00:00,1.61195,1.61266,1.61163,1.61224,2294100005.0
2005-02-02 10:05:00,1.612,1.61252,1.61192,1.61234,2619300007.0
2005-02-02 10:10:00,1.61205,1.61238,1.61169,1.61176,2225000001.0
2005-02-02 10:15:00,1.61195,1.61288,1.61144,1.61176,1964700005.0
2005-02-02 10:20:00,1.61184,1.61225,1.61168,1.61182,2245200007.0
2005-02-02 10:25:00,1.612,1.61205,1.61158,1.61183,2524900007.0
2005-02-02 10:30:00,1.61198,1.61275,1.61172,1.61247,2501400005.0
2005-02-02 10:35:00,1.61254,1.61275,1.6122,1.61243,2330500006.0
2005-02-02 10:40:00,1.61224,1.61319,1.61204,1.61289,2371600004.0
2005-02-02 10:45:00,1.61303,1.61366,1.61257,1.61336,2201100004.0
2005-02-02 10:50:00,1.61324,1.61333,1.61258,1.61298,2121400007.0
2005-02-02 10:55:00,1.61305,1.61321,1.61189,1.61233,2545200005.0
2005-02-02 11:00:00,1.61257,1.61276,1.6118,1.61199,2507100007.0
2005-02-02 11:05:00,1.61191,1.61219,1.61111,1.61115,2293500004.0
2005-02-02 11:10:00,1.61125,1.61141,1.61008,1.6109,2489700007.0
2005-02-02 11:15:00,1.61106,1.6115,1.61103,1.61106,2113400005.0
2005-02-02 11:20:00,1.61116,1.61169,1.61078,1.61163,2681600007.0
2005-02-02 11:25:00,1.6115,1.61192,1.61088,1.61161,2370700006.0
2005-02-02 11:30:00,1.61162,1.61168,1.61067,1.61085,2590600005.0
2005-02-02 11:35:00,1.61115,1.61134,1.61082,1.61095,2836100004.0
2005-02-02 11:40:00,1.61092,1.61154,1.61069,1.61097,3008500004.0
2005-02-02 11:45:00,1.61113,1.61132,1.6098,1.61094,2399200005.0
2005-02-02 11:50:00,1.61086,1.61112,1.61026,1.61048,1257900000.0
2005-02-02 11:55:00,1.6108,1.61116,1.60891,1.6091,2318500001.0
2005-02-02 12:00:00,1.60917,1.61027,1.60911,1.6096,2186200004.0
2005-02-02 12:05:00,1.60971,1.60988,1.6088,1.60923,1857600003.0
2005-02-02 12:10:00,1.60923,1.60952,1.60888,1.60927,1953800004.0
2005-02-02 12:15:00,1.60933,1.60981,1.60896,1.60964,1670800004.0
2005-02-02 12:20:00,1.60961,1.60996,1.60902,1.6094,2157500003.0
2005-02-02 12:25:00,1.60968,1.6103,1.60891,1.61002,2556200002.0
2005-02-02 12:30:00,1.61011,1.61043,1.60912,1.61006,2648300010.0
2005-02-02 12:35:00,1.61018,1.61026,1.60967,1.60992,2859000008.0
2005-02-02 12:40:00,1.6101,1.61022,1.60943,1.60998,2230100007.0
2005-02-02 12:45:00,1.61004,1.61018,1.60974,1.61005,2316200005.0
2005-02-02 12:50:00,1.61,1.61063,1.60976,1.61038,2022400003.0
2005-02-02 12:55:00,1.61032,1.61062,1.60935,1.60935,2335200002.0
2005-02-02 13:00:00,1.60966,1.61054,1.6094,1.61019,1612500001.0
2005-02-02 13:05:00,1.61031,1.61089,1.61023,1.61061,1372100002.0
2005-02-02 13:10:00,1.61079,1.61109,1.61032,1.61062,1507400004.0
2005-02-02 13:15:00,1.61057,1.61177,1.61039,1.61133,1290500005.0
2005-02-02 13:20:00,1.6112,1.61176,1.6109,1.61138,1148500001.0
2005-02-02 13:25:00,1.61167,1.61193,1.61139,1.61159,1856100005.0
2005-02-02 13:30:00,1.61172,1.61262,1.61142,1.6122,2081900006.0
2005-02-02 13:35:00,1.61236,1.6132,1.6115,1.61276,1933000007.0
2005-02-02 13:40:00,1.61261,1.613,1.61175,1.61237,1131100003.0
2005-02-02 13:45:00,1.61213,1.61213,1.61126,1.61175,1860200005.0
2005-02-02 13:50:00,1.61161,1.61171,1.611,1.61119,1867500002.0
2005-02-02 13:55:00,1.61123,1.61246,1.61102,1.6119,1773600003.0
2005-02-02 14:00:00,1.61191,1.61254,1.61115,1.61218,1953000004.0
2005-02-02 14:05:00,1.612,1.61227,1.6117,1.61177,1705100006.0
2005-02-02 14:10:00,1.61179,1.6121,1.61165,1.61168,981600001.0
2005-02-02 14:15:00,1.61164,1.61183,1.61079,1.61156,2111600002.0
2005-02-02 14:20:00,1.61124,1.61181,1.61096,1.61149,1838600006.0
2005-02-02 14:25:00,1.61156,1.61205,1.61119,1.6116,1690500003.0
2005-02-02 14:30:00,1.61174,1.61176,1.61101,1.6113,185300000.0
2005-02-02 14:35:00,1.61119,1.6118,1.6108,1.61168,185300000.0
2005-02-02 14:40:00,1.61164,1.61184,1.61095,1.61135,213400000.0
2005-02-02 14:45:00,1.61113,1.61136,1.61086,1.61097,216700000.0
2005-02-02 14:50:00,1.61088,1.61157,1.61036,1.61082,194400000.0
2005-02-02 14:55:00,1.61131,1.61183,1.61126,1.61158,211700000.0
2005-02-02 15:00:00,1.61125,1.61166,1.61072,1.61166,255000002.0
2005-02-02 15:05:00,1.61173,1.6123,1.6114,1.61173,230000002.0
2005-02-02 15:10:00,1.61157,1.61254,1.61119,1.61169,153900000.0
2005-02-02 15:15:00,1.61192,1.61233,1.61149,1.61188,208300000.0
2005-02-02 15:20:00,1.61252,1.6135,1.61231,1.61306,177700000.0
2005-02-02 15:25:00,1.61326,1.61346,1.61268,1.61268,171800000.0
2005-02-02 15:30:00,1.61315,1.61319,1.61244,1.61295,165000000.0
2005-02-02 15:35:00,1.61288,1.61308,1.61233,1.61276,197600000.0
2005-02-02 15:40:00,1.61295,1.61354,1.61254,1.61313,161700000.0
2005-02-02 15:45:00,1.61284,1.61314,1.61231,1.61287,204100001.0
2005-02-02 15:50:00,1.61292,1.61371,1.61281,1.61281,164100000.0
2005-02-02 15:55:00,1.61309,1.61351,1.61273,1.61286,179900000.0
2005-02-02 16:00:00,1.61298,1.6142,1.61298,1.61361,170500001.0
2005-02-02 16:05:00,1.61361,1.61408,1.61338,1.61383,183500000.0
2005-02-02 16:10:00,1.61355,1.61438,1.61352,1.61429,186300000.0
2005-02-02 16:15:00,1.61396,1.61511,1.61393,1.61499,169100000.0
2005-02-02 16:20:00,1.61505,1.61542,1.61483,1.61532,190500000.0
2005-02-02 16:25:00,1.61522,1.61582,1.61439,1.61532,218000000.0
2005-02-02 16:30:00,1.61551,1.61604,1.6152,1.61558,215100000.0
2005-02-02 16:35:00,1.61569,1.61592,1.61511,1.61549,196600000.0
2005-02-02 16:40:00,1.61544,1.61545,1.61369,1.61389,207600000.0
2005-02-02 16:45:00,1.61402,1.6152,1.61382,1.61499,216600000.0
2005-02-02 16:50:00,1.61509,1.61566,1.61476,1.61548,258100002.0
2005-02-02 16:55:00,1.61545,1.6166,1.61522,1.61638,196900001.0
2005-02-02 17:00:00,1.61616,1.6174,1.61616,1.61695,208500001.0
2005-02-02 17:05:00,1.61683,1.61731,1.61628,1.61651,171300000.0
2005-02-02 17:10:00,1.61644,1.61679,1.61553,1.6164,225600002.0
2005-02-02 17:15:00,1.61686,1.61722,1.61632,1.61697,189300000.0
2005-02-02 17:20:00,1.61682,1.61682,1.61557,1.61612,176100000.0
2005-02-02 17:25:00,1.61618,1.61647,1.6154,1.6154,217200001.0
2005-02-02 17:30:00,1.61565,1.61648,1.61498,1.61608,209800001.0
2005-02-02 17:35:00,1.61592,1.61597,1.61504,1.61595,208500000.0
2005-02-02 17:40:00,1.61574,1.61614,1.61507,1.61531,194400001.0
2005-02-02 17:45:00,1.6152,1.61629,1.61497,1.61568,174000000.0
2005-02-02 17:50:00,1.61602,1.61641,1.6151,1.61587,154000000.0
2005-02-02 17:55:00,1.61587,1.61595,1.61509,1.61557,192700001.0
2005-02-02 18:00:00,1.61606,1.61671,1.61534,1.61667,237300000.0
2005-02-02 18:05:00,1.61673,1.61682,1.61522,1.61527,209400000.0
2005-02-02 18:10:00,1.61532,1.6154,1.61464,1.61494,176700000.0
2005-02-02 18:15:00,1.61487,1.615,1.61396,1.61468,202100001.0
2005-02-02 18:20:00,1.61499,1.61524,1.61381,1.6151,197300000.0
2005-02-02 18:25:00,1.61543,1.6161,1.61518,1.61548,188100001.0
2005-02-02 18:30:00,1.61546,1.61578,1.61497,1.61564,190100001.0
2005-02-02 18:35:00,1.61548,1.61548,1.61386,1.6139,209800000.0
2005-02-02 18:40:00,1.6141,1.61445,1.61367,1.61367,193200001.0
2005-02-02 18:45:00,1.61371,1.61467,1.61366,1.61403,197800000.0
2005-02-02 18:50:00,1.61449,1.61514,1.61397,1.61471,167800000.0
2005-02-02 18:55:00,1.61447,1.61501,1.61393,1.6145,155800001.0
2005-02-02 19:00:00,1.61456,1.61456,1.61343,1.61363,189500000.0
2005-02-02 19:05:00,1.61383,1.61403,1.61346,1.61372,243600002.0
2005-02-02 19:10:00,1.61391,1.61448,1.61344,1.61446,175500000.0
2005-02-02 19:15:00,1.61435,1.61458,1.61369,1.61452,230200001.0
2005-02-02 19:20:00,1.61443,1.61493,1.61422,1.61474,233100000.0
2005-02-02 19:25:00,1.61501,1.61549,1.61381,1.61489,225100003.0
2005-02-02 19:30:00,1.61497,1.61551,1.61497,1.61527,216400000.0
2005-02-02 19:35:00,1.61522,1.61569,1.61495,1.61564,165900000.0
2005-02-02 19:40:00,1.6156,1.6156,1.61472,1.61536,222600001.0
2005-02-02 19:45:00,1.61538,1.61546,1.61487,1.61512,167400000.0
2005-02-02 19:50:00,1.61551,1.61567,1.61523,1.61539,164400000.0
2005-02-02 19:55:00,1.61526,1.61527,1.61429,1.61518,151900000.0
2005-02-02 20:00:00,1.61527,1.61549,1.61464,1.61482,232400000.0
2005-02-02 20:05:00,1.61484,1.615,1.614,1.61433,144900000.0
2005-02-02 20:10:00,1.61393,1.61467,1.61381,1.6146,221300000.0
2005-02-02 20:15:00,1.61471,1.61478,1.61386,1.61438,248300002.0
2005-02-02 20:20:00,1.61455,1.61455,1.61398,1.61398,261800003.0
2005-02-02 20:25:00,1.61441,1.61441,1.61354,1.61396,204900001.0
2005-02-02 20:30:00,1.61405,1.61405,1.6121,1.61398,203700000.0
2005-02-02 20:35:00,1.61404,1.61417,1.61359,1.61371,252800000.0
2005-02-02 20:40:00,1.61381,1.61445,1.61377,1.61417,217400000.0
2005-02-02 20:45:00,1.61396,1.61415,1.61283,1.61312,248900003.0
2005-02-02 20:50:00,1.61305,1.61333,1.61259,1.61262,222100000.0
2005-02-02 20:55:00,1.61277,1.61309,1.61253,1.61291,217500001.0
2005-02-02 21:00:00,1.61273,1.61346,1.61245,1.61346,171200000.0
2005-02-02 21:05:00,1.61311,1.61411,1.61311,1.61382,172000000.0
2005-02-02 21:10:00,1.61377,1.61437,1.61262,1.61416,215200000.0
2005-02-02 21:15:00,1.61392,1.61518,1.61323,1.614,218300000.0
2005-02-02 21:20:00,1.61417,1.61417,1.61235,1.61311,187500000.0
2005-02-02 21:25:00,1.61363,1.61403,1.61286,1.6132,183000000.0
2005-02-02 21:30:00,1.6133,1.61334,1.61184,1.61264,172200000.0
2005-02-02 21:35:00,1.61268,1.61334,1.61213,1.61261,176800002.0
2005-02-02 21:40:00,1.61241,1.61335,1.61232,1.61272,174500001.0
2005-02-02 21:45:00,1.61306,1.61345,1.61268,1.61284,233000000.0
2005-02-02 21:50:00,1.61319,1.61341,1.61268,1.61279,247100004.0
2005-02-02 21:55:00,1.61295,1.61299,1.61238,1.61253,206200000.0
2005-02-02 22:00:00,1.61299,1.61314,1.61237,1.61266,173600000.0
2005-02-02 22:05:00,1.61282,1.61312,1.61241,1.61264,178100001.0
2005-02-02 22:10:00,1.61256,1.61288,1.61217,1.61276,176000000.0
2005-02-02 22:15:00,1.61294,1.61345,1.61294,1.61317,179100000.0
2005-02-02 22:20:00,1.61318,1.6134,1.61284,1.6134,199000000.0
2005-02-02 22:25:00,1.61353,1.61365,1.61285,1.6134,164000000.0
2005-02-02 22:30:00,1.61353,1.6143,1.61289,1.61359,240400000.0
2005-02-02 22:35:00,1.61381,1.61397,1.61291,1.61357,230900000.0
2005-02-02 22:40:00,1.61372,1.61405,1.61334,1.6134,190000000.0
2005-02-02 22:45:00,1.61345,1.61369,1.61283,1.61313,172600001.0
2005-02-02 22:50:00,1.61311,1.6134,1.61276,1.61322,287200001.0
2005-02-02 22:55:00,1.61307,1.61329,1.6126,1.6128,182600000.0
2005-02-02 23:00:00,1.61258,1.61279,1.60758,1.61209,183300000.0
2005-02-02 23:05:00,1.61197,1.61234,1.61173,1.61215,222400002.0
2005-02-02 23:10:00,1.61197,1.61299,1.61183,1.61282,174600000.0
2005-02-02 23:15:00,1.61278,1.61287,1.61215,1.61247,231600001.0
2005-02-02 23:20:00,1.61262,1.61282,1.6119,1.6123,223800000.0
2005-02-02 23:25:00,1.61272,1.61278,1.61187,1.6123,199500001.0
2005-02-02 23:30:00,1.61214,1.61256,1.61199,1.61209,202400001.0
2005-02-02 23:35:00,1.61243,1.61293,1.61205,1.61275,207100000.0
2005-02-02 23:40:00,1.61301,1.61301,1.6119,1.61204,225500001.0
2005-02-02 23:45:00,1.61249,1.61281,1.6112,1.61206,217400000.0
2005-02-02 23:50:00,1.61258,1.61276,1.6113,1.6113,147600000.0
2005-02-02 23:55:00,1.61188,1.61241,1.6116,1.61202,178900001.0
2005-02-03 00:00:00,1.61242,1.6137,1.6123,1.6137,122600000.0
2005-02-03 00:05:00,1.6137,1.6137,1.6135,1.6135,112800000.0
2005-02-03 00:10:00,1.6134,1.6145,1.6134,1.6142,150400000.0
2005-02-03 00:15:00,1.614,1.6141,1.6135,1.614,188000000.0
2005-02-03 00:20:00,1.61242,1.61242,1.61139,1.61197,168800000.0
2005-02-03 00:25:00,1.61185,1.61202,1.61151,1.6116,215100001.0
2005-02-03 00:30:00,1.6114,1.61275,1.6114,1.61238,154700000.0
2005-02-03 00:35:00,1.61289,1.61289,1.61236,1.61248,235500002.0
2005-02-03 00:40:00,1.61251,1.61283,1.61222,1.61272,200000000.0
2005-02-03 00:45:00,1.61277,1.61326,1.61263,1.61322,215600001.0
2005-02-03 00:50:00,1.61301,1.61357,1.61281,1.61312,194200001.0
2005-02-03 00:55:00,1.61311,1.61358,1.6123,1.6135,163300001.0
2005-02-03 01:00:00,1.6134,1.6134,1.6108,1.61284,245800001.0
2005-02-03 01:05:00,1.61344,1.61352,1.61289,1.61331,228000002.0
2005-02-03 01:10:00,1.6132,1.61433,1.61282,1.61406,195800000.0
2005-02-03 01:15:00,1.6134,1.61376,1.61293,1.61351,193300000.0
2005-02-03 01:20:00,1.61366,1.61382,1.61313,1.6136,180000000.0
2005-02-03 01:25:00,1.61349,1.61355,1.61283,1.6129,174300001.0
2005-02-03 01:30:00,1.61313,1.61356,1.61291,1.61347,178000000.0
2005-02-03 01:35:00,1.61361,1.61363,1.61278,1.61308,193800000.0
2005-02-03 01:40:00,1.61299,1.61313,1.61233,1.61284,199600000.0
2005-02-03 01:45:00,1.6119,1.61303,1.61137,1.61215,145800000.0
2005-02-03 01:50:00,1.61153,1.61325,1.6115,1.61282,217100000.0
2005-02-03 01:55:00,1.6127,1.61293,1.61177,1.6121,196800000.0
2005-02-03 02:00:00,1.61204,1.61309,1.61194,1.61303,368400003.0
2005-02-03 02:05:00,1.61298,1.61299,1.61213,1.61217,563200001.0
2005-02-03 02:10:00,1.61152,1.61226,1.61152,1.61224,402800001.0
2005-02-03 02:15:00,1.61207,1.61294,1.61199,1.61224,559900002.0
2005-02-03 02:20:00,1.61238,1.61278,1.61114,1.61273,213900002.0
2005-02-03 02:25:00,1.61263,1.61274,1.61231,1.61257,377400000.0
2005-02-03 02:30:00,1.61257,1.61257,1.61155,1.61222,387500000.0
2005-02-03 02:35:00,1.61229,1.61232,1.61162,1.61171,281700002.0
2005-02-03 02:40:00,1.6118,1.61202,1.61148,1.61164,170900001.0
2005-02-03 02:45:00,1.61125,1.61188,1.61102,1.61151,570400000.0
2005-02-03 02:50:00,1.61182,1.61216,1.61128,1.61128,267800000.0
2005-02-03 02:55:00,1.61175,1.61175,1.61112,1.61112,264100000.0
2005-02-03 03:00:00,1.61137,1.61205,1.61125,1.61167,324500000.0
2005-02-03 03:05:00,1.61183,1.61285,1.61183,1.6125,317800002.0
2005-02-03 03:10:00,1.6119,1.6124,1.61097,1.61105,202000001.0
2005-02-03 03:15:00,1.61102,1.61228,1.61102,1.61218,188400001.0
2005-02-03 03:20:00,1.61171,1.61219,1.61095,1.61157,276300002.0
2005-02-03 03:25:00,1.61197,1.61197,1.61117,1.6116,313300001.0
2005-02-03 03:30:00,1.61141,1.61207,1.61103,1.61132,200600001.0
2005-02-03 03:35:00,1.61122,1.61184,1.61077,1.6112,274100000.0
2005-02-03 03:40:00,1.61131,1.61197,1.61119,1.61155,343800001.0
2005-02-03 03:45:00,1.61124,1.61216,1.61123,1.61165,187400001.0
2005-02-03 03:50:00,1.61227,1.61227,1.61136,1.61159,311700000.0
2005-02-03 03:55:00,1.61189,1.61261,1.61093,1.61152,573900000.0
2005-02-03 04:00:00,1.61178,1.61205,1.61135,1.61161,548900002.0
2005-02-03 04:05:00,1.6115,1.61236,1.61136,1.61212,511500002.0
2005-02-03 04:10:00,1.612,1.61235,1.6105,1.61119,357000000.0
2005-02-03 04:15:00,1.6115,1.61212,1.61053,1.61184,409700001.0
2005-02-03 04:20:00,1.61195,1.6121,1.61099,1.61099,369100000.0
2005-02-03 04:25:00,1.61103,1.61183,1.61052,1.61145,524600001.0
2005-02-03 04:30:00,1.61102,1.61235,1.61102,1.61213,257900001.0
2005-02-03 04:35:00,1.6121,1.61247,1.61159,1.61163,518100001.0
2005-02-03 04:40:00,1.61164,1.61225,1.61157,1.61218,233600000.0
2005-02-03 04:45:00,1.61196,1.61218,1.61138,1.61167,273700001.0
2005-02-03 04:50:00,1.61196,1.6122,1.61146,1.61156,173700000.0
2005-02-03 04:55:00,1.61188,1.6121,1.61107,1.61107,220000000.0
2005-02-03 05:00:00,1.61148,1.61206,1.61064,1.61184,489400002.0
2005-02-03 05:05:00,1.6118,1.61222,1.61094,1.61111,1142700001.0
2005-02-03 05:10:00,1.61116,1.6118,1.61109,1.61136,888500001.0
2005-02-03 05:15:00,1.6116,1.61228,1.61143,1.61176,913200002.0
2005-02-03 05:20:00,1.61202,1.61214,1.6115,1.61161,1066300001.0
2005-02-03 05:25:00,1.61174,1.61179,1.61075,1.61098,971900001.0
2005-02-03 05:30:00,1.61095,1.61171,1.61063,1.61126,765700001.0
2005-02-03 05:35:00,1.61142,1.61199,1.61118,1.61193,780500002.0
2005-02-03 05:40:00,1.61166,1.61206,1.61157,1.61182,724500002.0
2005-02-03 05:45:00,1.6123,1.6123,1.61117,1.61135,1042500002.0
2005-02-03 05:50:00,1.61184,1.6125,1.61183,1.6125,959000001.0
2005-02-03 05:55:00,1.61197,1.6122,1.61138,1.61147,745700000.0
2005-02-03 06:00:00,1.61123,1.61212,1.61123,1.61184,926300004.0
2005-02-03 06:05:00,1.61181,1.61205,1.61146,1.61146,1676500002.0
2005-02-03 06:10:00,1.6115,1.61182,1.6111,1.61166,1597400002.0
2005-02-03 06:15:00,1.61167,1.61172,1.61102,1.61167,1049300002.0
2005-02-03 06:20:00,1.61162,1.61204,1.61157,1.61174,1484100002.0
2005-02-03 06:25:00,1.61172,1.61185,1.61116,1.61118,1048700000.0
2005-02-03 06:30:00,1.61116,1.61177,1.61088,1.61124,969600000.0
2005-02-03 06:35:00,1.61151,1.61199,1.61108,1.61199,634300000.0
2005-02-03 06:40:00,1.61204,1.61225,1.61153,1.61203,1022300001.0
2005-02-03 06:45:00,1.61218,1.61269,1.61167,1.6122,985200001.0
2005-02-03 06:50:00,1.61239,1.61245,1.61172,1.61189,1046700002.0
2005-02-03 06:55:00,1.61176,1.61229,1.61171,1.612,850100001.0
2005-02-03 07:00:00,1.61216,1.61281,1.61196,1.61264,1202900003.0
2005-02-03 07:05:00,1.61273,1.61292,1.61203,1.61203,972000002.0
2005-02-03 07:10:00,1.61226,1.61279,1.61226,1.61231,2176800005.0
2005-02-03 07:15:00,1.61256,1.61256,1.61174,1.6121,1559400004.0
2005-02-03 07:20:00,1.61222,1.61228,1.61165,1.61198,1792300003.0
2005-02-03 07:25:00,1.61202,1.61249,1.61188,1.61188,1307100005.0
2005-02-03 07:30:00,1.61192,1.61244,1.61189,1.61225,1876000005.0
2005-02-03 07:35:00,1.61225,1.61248,1.61202,1.6123,1096200000.0
2005-02-03 07:40:00,1.61225,1.61254,1.61178,1.61238,1899400007.0
2005-02-03 07:45:00,1.61253,1.6129,1.6119,1.612,2946100010.0
2005-02-03 07:50:00,1.61238,1.61273,1.61196,1.61241,2742900004.0
2005-02-03 07:55:00,1.61236,1.61273,1.61219,1.61263,2854700013.0
2005-02-03 08:00:00,1.61247,1.61294,1.61219,1.61294,2072500004.0
2005-02-03 08:05:00,1.61279,1.61312,1.61247,1.61276,2347700007.0
2005-02-03 08:10:00,1.61263,1.61276,1.61195,1.61239,1494900002.0
2005-02-03 08:15:00,1.61238,1.61284,1.61232,1.61248,1309400001.0
2005-02-03 08:20:00,1.61246,1.61275,1.61201,1.61239,1783900004.0
2005-02-03 08:25:00,1.61258,1.613,1.61243,1.61275,2278500005.0
2005-02-03 08:30:00,1.61265,1.61302,1.6125,1.61251,1834900001.0
2005-02-03 08:35:00,1.61256,1.61276,1.61209,1.61227,2064800002.0
2005-02-03 08:40:00,1.61215,1.61265,1.61174,1.61198,2152100006.0
2005-02-03 08:45:00,1.61213,1.613,1.61178,1.61178,2890900005.0
2005-02-03 08:50:00,1.61179,1.61234,1.61159,1.61205,2918000005.0
2005-02-03 08:55:00,1.61213,1.61218,1.61152,1.61158,2471400006.0
2005-02-03 09:00:00,1.6116,1.61177,1.61107,1.61138,2863200006.0
2005-02-03 09:05:00,1.61132,1.6119,1.61057,1.61148,1907600006.0
2005-02-03 09:10:00,1.61139,1.61229,1.61105,1.61229,2274600005.0
2005-02-03 09:15:00,1.61245,1.61271,1.61192,1.61237,2086600001.0
2005-02-03 09:20:00,1.61243,1.61257,1.61159,1.61174,1650200005.0
2005-02-03 09:25:00,1.61208,1.61231,1.61152,1.61221,2316400003.0
2005-02-03 09:30:00,1.61227,1.61285,1.6118,1.61209,2239800004.0
2005-02-03 09:35:00,1.61192,1.61217,1.61097,1.61193,1812100001.0
2005-02-03 09:40:00,1.61188,1.61228,1.61173,1.61191,2082200005.0
2005-02-03 09:45:00,1.6121,1.61226,1.61167,1.61213,2089500003.0
2005-02-03 09:50:00,1.61205,1.61228,1.61153,1.61196,2366000007.0
2005-02-03 09:55:00,1.612,1.61261,1.61172,1.61237,2974700004.0
2005-02-03 10:00:00,1.61229,1.61252,1.61103,1.61109,2320000003.0
2005-02-03 10:05:00,1.61099,1.61157,1.61069,1.61101,2441100002.0
2005-02-03 10:10:00,1.61098,1.61212,1.61098,1.61189,2324800004.0
2005-02-03 10:15:00,1.61199,1.61232,1.61154,1.612,2031500005.0
2005-02-03 10:20:00,1.61194,1.61256,1.6118,1.61229,2247500006.0
2005-02-03 10:25:00,1.61244,1.61255,1.61206,1.61232,2571700006.0
2005-02-03 10:30:00,1.61233,1.61252,1.61123,1.61137,2724500008.0
2005-02-03 10:35:00,1.61144,1.61174,1.61074,1.61119,2349100004.0
2005-02-03 10:40:00,1.61132,1.61132,1.61082,1.6111,2365400007.0
2005-02-03 10:45:00,1.61127,1.61211,1.61124,1.61185,2181600006.0
2005-02-03 10:50:00,1.6118,1.61224,1.61082,1.61167,2221500007.0
2005-02-03 10:55:00,1.612,1.61244,1.61077,1.61193,2550200002.0
2005-02-03 11:00:00,1.61209,1.61231,1.61173,1.61222,2428900003.0
2005-02-03 11:05:00,1.61219,1.61274,1.61193,1.61233,2159400004.0
2005-02-03 11:10:00,1.61249,1.61272,1.61202,1.61252,2394000005.0
2005-02-03 11:15:00,1.61258,1.61291,1.61216,1.61222,2164800007.0
2005-02-03 11:20:00,1.61213,1.61281,1.61203,1.6127,2637900003.0
2005-02-03 11:25:00,1.61281,1.61304,1.61107,1.61107,2414100004.0
2005-02-03 11:30:00,1.61099,1.61252,1.61079,1.61215,2635200003.0
2005-02-03 11:35:00,1.61213,1.61305,1.61203,1.61265,2778500002.0
2005-02-03 11:40:00,1.61268,1.613,1.6107,1.61237,3167500008.0
2005-02-03 11:45:00,1.61251,1.61269,1.61199,1.61222,2423900001.0
2005-02-03 11:50:00,1.6123,1.61293,1.61217,1.61261,1280300002.0
2005-02-03 11:55:00,1.61266,1.61306,1.61225,1.61276,2325300006.0
2005-02-03 12:00:00,1.61288,1.61325,1.61098,1.61294,2241500007.0
2005-02-03 12:05:00,1.61303,1.61303,1.61136,1.61218,2073800004.0
2005-02-03 12:10:00,1.61232,1.61344,1.61203,1.61272,1972300004.0
2005-02-03 12:15:00,1.61272,1.61374,1.61269,1.61343,1802500007.0
2005-02-03 12:20:00,1.61338,1.61344,1.61233,1.61282,2064000003.0
2005-02-03 12:25:00,1.61306,1.61322,1.61271,1.61303,2616300005.0
2005-02-03 12:30:00,1.61333,1.61356,1.613,1.61321,2563900004.0
2005-02-03 12:35:00,1.61347,1.61382,1.61244,1.61341,2641100006.0
2005-02-03 12:40:00,1.61354,1.61375,1.61231,1.61242,2060100004.0
2005-02-03 12:45:00,1.61268,1.61297,1.61229,1.61273,2258300006.0
2005-02-03 12:50:00,1.61304,1.61327,1.6123,1.61248,1851600005.0
2005-02-03 12:55:00,1.61248,1.61299,1.61231,1.61262,2309100005.0
2005-02-03 13:00:00,1.6127,1.61323,1.61241,1.6125,1647500003.0
2005-02-03 13:05:00,1.61267,1.61351,1.6123,1.61309,1286700002.0
2005-02-03 13:10:00,1.61361,1.61436,1.61313,1.61375,1550600003.0
2005-02-03 13:15:00,1.61364,1.61411,1.61341,1.61401,1294800004.0
2005-02-03 13:20:00,1.61397,1.61439,1.61327,1.61363,1084700002.0
2005-02-03 13:25:00,1.61384,1.61428,1.61289,1.61345,1707900001.0
2005-02-03 13:30:00,1.61361,1.61364,1.61294,1.61322,2297900006.0
2005-02-03 13:35:00,1.61339,1.61357,1.61278,1.61282,2021100003.0
2005-02-03 13:40:00,1.61259,1.61309,1.61253,1.61291,1195000001.0
2005-02-03 13:45:00,1.61315,1.6135,1.6124,1.61309,1900100003.0
2005-02-03 13:50:00,1.61328,1.61354,1.61243,1.61288,1935800008.0
2005-02-03 13:55:00,1.61265,1.61289,1.61213,1.61273,1729300003.0
2005-02-03 14:00:00,1.61263,1.61387,1.61242,1.61326,1739800002.0
2005-02-03 14:05:00,1.61434,1.61511,1.61393,1.61405,1687900004.0
2005-02-03 14:10:00,1.6105,1.61418,1.6105,1.61358,1046900003.0
2005-02-03 14:15:00,1.61376,1.61504,1.61351,1.61448,2048300003.0
2005-02-03 14:20:00,1.61421,1.61447,1.61356,1.61372,1811800003.0
2005-02-03 14:25:00,1.61387,1.61471,1.61373,1.61439,1761300002.0
2005-02-03 14:30:00,1.61421,1.61421,1.61347,1.61415,193200001.0
2005-02-03 14:35:00,1.6145,1.6145,1.61253,1.61356,211500001.0
2005-02-03 14:40:00,1.61357,1.61417,1.61264,1.6131,209800000.0
2005-02-03 14:45:00,1.61324,1.61368,1.61238,1.61339,210100000.0
2005-02-03 14:50:00,1.61328,1.61381,1.61251,1.61251,200600001.0
2005-02-03 14:55:00,1.61287,1.61329,1.6114,1.6114,214800001.0
2005-02-03 15:00:00,1.61151,1.61205,1.61061,1.61148,193400000.0
2005-02-03 15:05:00,1.61145,1.61203,1.61103,1.61177,254100000.0
2005-02-03 15:10:00,1.6118,1.61224,1.6114,1.61155,185200000.0
2005-02-03 15:15:00,1.61171,1.61181,1.61115,1.61156,193300001.0
2005-02-03 15:20:00,1.61153,1.61157,1.60923,1.60932,163100000.0
2005-02-03 15:25:00,1.60943,1.60983,1.609,1.60927,197400000.0
2005-02-03 15:30:00,1.60928,1.61004,1.60882,1.60961,231700000.0
2005-02-03 15:35:00,1.60956,1.61042,1.60945,1.60997,238400002.0
2005-02-03 15:40:00,1.6102,1.61083,1.60969,1.61075,151000000.0
2005-02-03 15:45:00,1.61057,1.61149,1.60945,1.60966,194400001.0
2005-02-03 15:50:00,1.6098,1.61012,1.60886,1.60886,169600000.0
2005-02-03 15:55:00,1.60911,1.60927,1.60773,1.60849,226100000.0
2005-02-03 16:00:00,1.60852,1.60914,1.60796,1.60877,177800000.0
2005-02-03 16:05:00,1.60936,1.60959,1.6084,1.60901,153300000.0
2005-02-03 16:10:00,1.60934,1.60942,1.60873,1.60908,214600001.0
2005-02-03 16:15:00,1.60895,1.61007,1.60843,1.61007,158400000.0
2005-02-03 16:20:00,1.6102,1.61167,1.6102,1.61105,196700000.0
2005-02-03 16:25:00,1.61118,1.61215,1.61076,1.61148,249200004.0
2005-02-03 16:30:00,1.61154,1.61159,1.61089,1.61124,233700000.0
2005-02-03 16:35:00,1.61133,1.61139,1.61072,1.61097,211900000.0
2005-02-03 16:40:00,1.61085,1.6124,1.61044,1.6123,199200000.0
2005-02-03 16:45:00,1.61214,1.61235,1.61151,1.61198,236100002.0
2005-02-03 16:50:00,1.61205,1.61342,1.61146,1.61256,221600001.0
2005-02-03 16:55:00,1.61278,1.6129,1.61207,1.61258,194800002.0
2005-02-03 17:00:00,1.61191,1.61291,1.61039,1.61208,226500000.0
2005-02-03 17:05:00,1.61242,1.61366,1.61207,1.61313,206400002.0
2005-02-03 17:10:00,1.61318,1.61345,1.61197,1.61224,193900001.0
2005-02-03 17:15:00,1.61261,1.61278,1.61153,1.6122,196300000.0
2005-02-03 17:20:00,1.61217,1.61217,1.61097,1.61163,192500001.0
2005-02-03 17:25:00,1.61213,1.6125,1.6109,1.61155,160800000.0
2005-02-03 17:30:00,1.61183,1.61186,1.60939,1.61002,183700000.0
2005-02-03 17:35:00,1.60988,1.61072,1.60945,1.61058,212500000.0
2005-02-03 17:40:00,1.61014,1.6117,1.61014,1.61051,197400000.0
2005-02-03 17:45:00,1.61093,1.61107,1.60975,1.61042,211800000.0
2005-02-03 17:50:00,1.61064,1.61064,1.60973,1.61021,204100000.0
2005-02-03 17:55:00,1.61026,1.61038,1.60945,1.60967,201700000.0
2005-02-03 18:00:00,1.60985,1.61037,1.60935,1.6103,222400000.0
2005-02-03 18:05:00,1.61078,1.61078,1.60954,1.60954,181600000.0
2005-02-03 18:10:00,1.60957,1.60981,1.60919,1.60939,183900000.0
2005-02-03 18:15:00,1.60909,1.60983,1.60909,1.60931,210100001.0
2005-02-03 18:20:00,1.60944,1.61018,1.60923,1.60995,239900002.0
2005-02-03 18:25:00,1.61014,1.6102,1.60964,1.6099,174500000.0
2005-02-03 18:30:00,1.61004,1.61004,1.60898,1.60919,152500000.0
2005-02-03 18:35:00,1.60923,1.61025,1.60923,1.60965,267000003.0
2005-02-03 18:40:00,1.6095,1.6095,1.60858,1.60892,156600000.0
2005-02-03 18:45:00,1.60898,1.60938,1.60835,1.60843,188200003.0
2005-02-03 18:50:00,1.60875,1.6103,1.6085,1.6103,192200001.0
2005-02-03 18:55:00,1.61014,1.61037,1.60917,1.60954,172900001.0
2005-02-03 19:00:00,1.60969,1.61025,1.60877,1.60985,204900000.0
2005-02-03 19:05:00,1.60992,1.61039,1.60929,1.60988,182100002.0
2005-02-03 19:10:00,1.60975,1.61011,1.60929,1.60977,195800000.0
2005-02-03 19:15:00,1.60971,1.61037,1.60957,1.61027,211500002.0
2005-02-03 19:20:00,1.61038,1.61065,1.60953,1.60967,197400000.0
2005-02-03 19:25:00,1.60975,1.60991,1.60934,1.60971,198900001.0
2005-02-03 19:30:00,1.60964,1.60964,1.60895,1.60928,168200000.0
2005-02-03 19:35:00,1.60942,1.60983,1.60917,1.60983,193200000.0
2005-02-03 19:40:00,1.60975,1.61033,1.60937,1.61016,233500002.0
2005-02-03 19:45:00,1.61028,1.61048,1.60964,1.60991,229400000.0
2005-02-03 19:50:00,1.61012,1.61019,1.60961,1.60987,216700000.0
2005-02-03 19:55:00,1.60979,1.60996,1.60942,1.60964,147000000.0
2005-02-03 20:00:00,1.60981,1.61011,1.60913,1.60941,217000000.0
2005-02-03 20:05:00,1.60948,1.60955,1.60859,1.60869,142300000.0
2005-02-03 20:10:00,1.60821,1.6091,1.60821,1.60883,238400001.0
2005-02-03 20:15:00,1.60891,1.60942,1.60819,1.60913,204100001.0
2005-02-03 20:20:00,1.60909,1.60925,1.6087,1.60888,174600000.0
2005-02-03 20:25:00,1.6092,1.60948,1.60875,1.60927,179400000.0
2005-02-03 20:30:00,1.60947,1.60962,1.60873,1.60931,184800000.0
2005-02-03 20:35:00,1.60921,1.60958,1.60882,1.60921,235500000.0
2005-02-03 20:40:00,1.60923,1.60977,1.60877,1.6096,215500000.0
2005-02-03 20:45:00,1.60941,1.60973,1.60868,1.60926,223600000.0
2005-02-03 20:50:00,1.60923,1.60966,1.60908,1.60937,157200000.0
2005-02-03 20:55:00,1.60919,1.6103,1.6091,1.6103,159200000.0
2005-02-03 21:00:00,1.60942,1.61038,1.60911,1.61004,173600001.0
2005-02-03 21:05:00,1.60982,1.61085,1.60974,1.61071,161600000.0
2005-02-03 21:10:00,1.61071,1.61102,1.61043,1.61056,169400000.0
2005-02-03 21:15:00,1.6105,1.61094,1.61002,1.61072,201000000.0
2005-02-03 21:20:00,1.61079,1.61116,1.61055,1.61081,177800001.0
2005-02-03 21:25:00,1.61064,1.61089,1.60976,1.6105,204500000.0
2005-02-03 21:30:00,1.61034,1.61043,1.60923,1.60936,187100001.0
2005-02-03 21:35:00,1.60944,1.60986,1.60909,1.60986,151900000.0
2005-02-03 21:40:00,1.60995,1.61073,1.60995,1.61049,195400000.0
2005-02-03 21:45:00,1.6105,1.61068,1.60991,1.60991,205000001.0
2005-02-03 21:50:00,1.60998,1.61047,1.6097,1.61033,237300000.0
2005-02-03 21:55:00,1.61041,1.61079,1.60903,1.60957,221500002.0
2005-02-03 22:00:00,1.61014,1.61043,1.60965,1.60987,172100000.0
2005-02-03 22:05:00,1.60994,1.61066,1.60968,1.61047,196800000.0
2005-02-03 22:10:00,1.6105,1.61098,1.6099,1.6099,184800000.0
2005-02-03 22:15:00,1.61,1.61,1.60927,1.60973,178900000.0
2005-02-03 22:20:00,1.60976,1.60988,1.60918,1.60967,253500002.0
2005-02-03 22:25:00,1.60958,1.61018,1.6094,1.61018,158100000.0
2005-02-03 22:30:00,1.61009,1.61037,1.60946,1.60999,228900001.0
2005-02-03 22:35:00,1.61004,1.61077,1.60918,1.61047,239400001.0
2005-02-03 22:40:00,1.61053,1.6109,1.6094,1.60954,177500001.0
2005-02-03 22:45:00,1.61031,1.61072,1.60992,1.61009,168000001.0
2005-02-03 22:50:00,1.61017,1.61044,1.60956,1.60981,174100000.0
2005-02-03 22:55:00,1.61,1.61022,1.60933,1.60983,217900000.0
2005-02-03 23:00:00,1.60979,1.60993,1.60937,1.60937,172100000.0
2005-02-03 23:05:00,1.60954,1.60966,1.60885,1.60911,159000000.0
2005-02-03 23:10:00,1.60899,1.6094,1.60855,1.60925,203400000.0
2005-02-03 23:15:00,1.60926,1.60972,1.60872,1.60939,273300000.0
2005-02-03 23:20:00,1.60945,1.6103,1.60579,1.6103,174600000.0
2005-02-03 23:25:00,1.60937,1.60962,1.60894,1.60928,167200000.0
2005-02-03 23:30:00,1.6092,1.60982,1.6092,1.60953,169000000.0
2005-02-03 23:35:00,1.60965,1.60997,1.60943,1.6098,167800000.0
2005-02-03 23:40:00,1.61014,1.61014,1.6093,1.60938,190300000.0
2005-02-03 23:45:00,1.60924,1.60979,1.60909,1.6096,234700000.0
2005-02-03 23:50:00,1.60949,1.60955,1.60857,1.60857,204600000.0
2005-02-03 23:55:00,1.60907,1.60937,1.60885,1.60917,186400000.0
2005-02-04 00:00:00,1.60932,1.6098,1.60912,1.6097,203600000.0
2005-02-04 00:05:00,1.6097,1.6099,1.6097,1.6098,144400000.0
2005-02-04 00:10:00,1.6099,1.61,1.6098,1.61,144400000.0
2005-02-04 00:15:00,1.60926,1.61014,1.60926,1.61008,152000000.0
2005-02-04 00:20:00,1.61012,1.61022,1.60957,1.61009,187400000.0
2005-02-04 00:25:00,1.61003,1.61032,1.60921,1.60937,198700001.0
2005-02-04 00:30:00,1.60922,1.6102,1.60919,1.60944,138800000.0
2005-02-04 00:35:00,1.60969,1.61009,1.60951,1.60991,175900000.0
2005-02-04 00:40:00,1.60992,1.61001,1.60934,1.60948,174400001.0
2005-02-04 00:45:00,1.6095,1.6095,1.60884,1.60906,184300000.0
2005-02-04 00:50:00,1.60915,1.60946,1.60877,1.60915,187400000.0
2005-02-04 00:55:00,1.60926,1.61007,1.60876,1.60959,217900000.0
2005-02-04 01:00:00,1.60947,1.60948,1.60901,1.6093,194100000.0
2005-02-04 01:05:00,1.60926,1.60971,1.6081,1.6081,205200002.0
2005-02-04 01:10:00,1.6095,1.60976,1.60914,1.60956,188800000.0
2005-02-04 01:15:00,1.60983,1.60988,1.60932,1.60932,219900000.0
2005-02-04 01:20:00,1.60937,1.60965,1.60886,1.60931,179400000.0
2005-02-04 01:25:00,1.609,1.60941,1.60856,1.60861,164000000.0
2005-02-04 01:30:00,1.60872,1.60876,1.60806,1.60835,220200003.0
2005-02-04 01:35:00,1.60834,1.60846,1.60733,1.60773,208200001.0
2005-02-04 01:40:00,1.60793,1.60815,1.60729,1.60796,191800000.0
2005-02-04 01:45:00,1.60795,1.60823,1.60769,1.60815,174200000.0
2005-02-04 01:50:00,1.60789,1.60857,1.60754,1.60857,170800000.0
2005-02-04 01:55:00,1.60875,1.60884,1.60817,1.60844,165800001.0
2005-02-04 02:00:00,1.60809,1.60877,1.60776,1.60861,319600001.0
2005-02-04 02:05:00,1.60872,1.60893,1.60834,1.60888,601900002.0
2005-02-04 02:10:00,1.60855,1.60893,1.60845,1.60864,424200001.0
2005-02-04 02:15:00,1.60835,1.60877,1.60787,1.60844,524300001.0
2005-02-04 02:20:00,1.60853,1.6089,1.60829,1.6087,209900001.0
2005-02-04 02:25:00,1.60865,1.60904,1.6083,1.60855,329000001.0
2005-02-04 02:30:00,1.60867,1.60867,1.60773,1.60816,415200002.0
2005-02-04 02:35:00,1.60833,1.60875,1.60803,1.60826,271700001.0
2005-02-04 02:40:00,1.60835,1.60854,1.60786,1.60846,245400003.0
2005-02-04 02:45:00,1.60768,1.60849,1.60757,1.6077,635900002.0
2005-02-04 02:50:00,1.60802,1.60872,1.60784,1.60845,298500001.0
2005-02-04 02:55:00,1.60836,1.60854,1.60794,1.60817,305900001.0
2005-02-04 03:00:00,1.60853,1.60905,1.60798,1.60851,355600001.0
2005-02-04 03:05:00,1.60834,1.6091,1.60831,1.6091,339900001.0
2005-02-04 03:10:00,1.6085,1.60896,1.60812,1.60855,178400000.0
2005-02-04 03:15:00,1.60828,1.60896,1.60828,1.60865,156800000.0
2005-02-04 03:20:00,1.60816,1.60875,1.6079,1.60854,264400001.0
2005-02-04 03:25:00,1.60872,1.60872,1.60819,1.60848,360700001.0
2005-02-04 03:30:00,1.60849,1.60881,1.6075,1.60765,229600001.0
2005-02-04 03:35:00,1.6079,1.60847,1.60752,1.60763,268200001.0
2005-02-04 03:40:00,1.60757,1.60858,1.60752,1.60822,407800003.0
2005-02-04 03:45:00,1.6082,1.60847,1.60794,1.60802,195200000.0
2005-02-04 03:50:00,1.60808,1.60816,1.60714,1.60773,355400000.0
2005-02-04 03:55:00,1.60818,1.60836,1.60751,1.60822,616900002.0
2005-02-04 04:00:00,1.60801,1.60834,1.60723,1.60732,601800000.0
2005-02-04 04:05:00,1.6073,1.60811,1.60723,1.60797,563200002.0
2005-02-04 04:10:00,1.60782,1.60822,1.60718,1.6072,464600002.0
2005-02-04 04:15:00,1.60706,1.60764,1.60706,1.60764,423700001.0
2005-02-04 04:20:00,1.60753,1.60809,1.60748,1.60766,438800000.0
2005-02-04 04:25:00,1.60764,1.60822,1.60703,1.60757,520900001.0
2005-02-04 04:30:00,1.60745,1.60782,1.60719,1.60731,258300001.0
2005-02-04 04:35:00,1.6072,1.60779,1.60697,1.60763,459800001.0
2005-02-04 04:40:00,1.60758,1.60809,1.60725,1.60768,251900001.0
2005-02-04 04:45:00,1.60752,1.6077,1.60707,1.60725,296900000.0
2005-02-04 04:50:00,1.60768,1.60804,1.60733,1.60736,206200000.0
2005-02-04 04:55:00,1.60733,1.60811,1.60704,1.6079,166400001.0
2005-02-04 05:00:00,1.60789,1.60801,1.60729,1.60743,436200001.0
2005-02-04 05:05:00,1.60753,1.60788,1.60729,1.6075,1093200001.0
2005-02-04 05:10:00,1.60759,1.60781,1.60715,1.6078,662500002.0
2005-02-04 05:15:00,1.60766,1.6081,1.60746,1.608,997800000.0
2005-02-04 05:20:00,1.60771,1.60829,1.60733,1.60733,1104500002.0
2005-02-04 05:25:00,1.60755,1.60823,1.60746,1.60779,1114200003.0
2005-02-04 05:30:00,1.60773,1.60803,1.60754,1.60759,627200001.0
2005-02-04 05:35:00,1.60778,1.6082,1.60757,1.60798,694300002.0
2005-02-04 05:40:00,1.60786,1.60813,1.60759,1.6077,737900002.0
2005-02-04 05:45:00,1.60766,1.60806,1.60752,1.60752,1033700001.0
2005-02-04 05:50:00,1.60763,1.60805,1.60716,1.60734,1035400004.0
2005-02-04 05:55:00,1.60716,1.60723,1.60658,1.60666,767100001.0
2005-02-04 06:00:00,1.60659,1.60708,1.60649,1.60705,910800002.0
2005-02-04 06:05:00,1.607,1.60731,1.60687,1.60702,1691200005.0
2005-02-04 06:10:00,1.60714,1.60786,1.60701,1.60748,1401700001.0
2005-02-04 06:15:00,1.60748,1.6078,1.60727,1.6076,891700001.0
2005-02-04 06:20:00,1.60756,1.6083,1.60698,1.6083,1268300001.0
2005-02-04 06:25:00,1.60724,1.6075,1.60714,1.60733,1337900003.0
2005-02-04 06:30:00,1.60729,1.60751,1.60724,1.6075,1133400005.0
2005-02-04 06:35:00,1.60724,1.60747,1.60673,1.60708,641500002.0
2005-02-04 06:40:00,1.60714,1.60745,1.60699,1.60714,1008800001.0
2005-02-04 06:45:00,1.60717,1.60743,1.60686,1.60711,830500005.0
2005-02-04 06:50:00,1.60721,1.6075,1.60674,1.60706,1008500001.0
2005-02-04 06:55:00,1.60717,1.60751,1.60704,1.60737,976800000.0
2005-02-04 07:00:00,1.60744,1.60749,1.60706,1.60739,1223100002.0
2005-02-04 07:05:00,1.6074,1.60781,1.60709,1.60756,1061700002.0
2005-02-04 07:10:00,1.60774,1.60782,1.60751,1.60768,1922700010.0
2005-02-04 07:15:00,1.60757,1.60787,1.60707,1.60765,1434500003.0
2005-02-04 07:20:00,1.60737,1.60828,1.60717,1.60788,1721200003.0
2005-02-04 07:25:00,1.60764,1.60844,1.6076,1.60791,1306900005.0
2005-02-04 07:30:00,1.60794,1.60861,1.60794,1.60847,1839200001.0
2005-02-04 07:35:00,1.60848,1.60864,1.60796,1.60813,1357500004.0
2005-02-04 07:40:00,1.60794,1.60833,1.60767,1.6082,1868600003.0
2005-02-04 07:45:00,1.60832,1.60849,1.60773,1.60795,2947900004.0
2005-02-04 07:50:00,1.60792,1.60842,1.60778,1.60779,2566100009.0
2005-02-04 07:55:00,1.60794,1.60825,1.60767,1.60822,2806800005.0
2005-02-04 08:00:00,1.6097,1.6097,1.60772,1.60804,2064300002.0
2005-02-04 08:05:00,1.60834,1.60914,1.6079,1.60906,2395000003.0
2005-02-04 08:10:00,1.60868,1.60907,1.60844,1.60861,1595800004.0
2005-02-04 08:15:00,1.60913,1.60935,1.60887,1.60915,1353900003.0
2005-02-04 08:20:00,1.60914,1.60928,1.60819,1.60869,1857000001.0
2005-02-04 08:25:00,1.60887,1.60924,1.60862,1.60902,2267400003.0
2005-02-04 08:30:00,1.60924,1.60968,1.60901,1.60943,1905800005.0
2005-02-04 08:35:00,1.60951,1.60988,1.60875,1.60938,2189600002.0
2005-02-04 08:40:00,1.60924,1.61,1.60923,1.6099,2021400002.0
2005-02-04 08:45:00,1.60996,1.61007,1.60952,1.60972,2944500006.0
2005-02-04 08:50:00,1.60984,1.60999,1.60929,1.60936,2714700002.0
2005-02-04 08:55:00,1.60929,1.60977,1.6091,1.60928,2330200006.0
2005-02-04 09:00:00,1.60932,1.60949,1.60689,1.60927,2702800006.0
2005-02-04 09:05:00,1.6092,1.6094,1.60811,1.60811,1976000008.0
2005-02-04 09:10:00,1.60792,1.60807,1.60594,1.60786,2125600004.0
2005-02-04 09:15:00,1.60781,1.60888,1.60754,1.60783,2183900004.0
2005-02-04 09:20:00,1.608,1.60875,1.608,1.60851,1573400001.0
2005-02-04 09:25:00,1.60876,1.60876,1.60694,1.6082,2291900007.0
2005-02-04 09:30:00,1.60813,1.60922,1.60801,1.60878,2193500005.0
2005-02-04 09:35:00,1.6088,1.60924,1.60858,1.60879,1963000005.0
2005-02-04 09:40:00,1.60874,1.60908,1.60824,1.60824,2151800009.0
2005-02-04 09:45:00,1.60866,1.60907,1.60841,1.60884,2196100006.0
2005-02-04 09:50:00,1.60877,1.60893,1.60844,1.6085,2244100003.0
2005-02-04 09:55:00,1.60846,1.60935,1.60844,1.60916,2997200006.0
2005-02-04 10:00:00,1.60913,1.60943,1.6089,1.60922,2428400004.0
2005-02-04 10:05:00,1.60894,1.60925,1.60874,1.60896,2575400006.0
2005-02-04 10:10:00,1.60891,1.60938,1.60861,1.60911,2432300007.0
2005-02-04 10:15:00,1.60923,1.60955,1.60902,1.60941,1922900004.0
2005-02-04 10:20:00,1.60936,1.61,1.60912,1.60955,2210400004.0
2005-02-04 10:25:00,1.60961,1.6103,1.60941,1.60965,2469300004.0
2005-02-04 10:30:00,1.60979,1.61076,1.60954,1.61024,2675600006.0
2005-02-04 10:35:00,1.61011,1.61024,1.60967,1.61005,2491600010.0
2005-02-04 10:40:00,1.60999,1.61032,1.60977,1.61008,2280200002.0
2005-02-04 10:45:00,1.61012,1.61034,1.6093,1.6093,2360000009.0
2005-02-04 10:50:00,1.61001,1.61025,1.60958,1.60977,2227100007.0
2005-02-04 10:55:00,1.60986,1.61021,1.60966,1.60986,2531800004.0
2005-02-04 11:00:00,1.60968,1.60989,1.60886,1.60895,2298100004.0
2005-02-04 11:05:00,1.60924,1.60945,1.60871,1.60901,2213700007.0
2005-02-04 11:10:00,1.60901,1.60938,1.60885,1.60915,2407500005.0
2005-02-04 11:15:00,1.60914,1.60945,1.60898,1.60914,2240600005.0
2005-02-04 11:20:00,1.60896,1.60948,1.60856,1.60856,2664300007.0
2005-02-04 11:25:00,1.6088,1.6089,1.60817,1.60847,2510600006.0
2005-02-04 11:30:00,1.60841,1.60853,1.60816,1.6082,2663700006.0
2005-02-04 11:35:00,1.60847,1.60935,1.60846,1.60892,2732300005.0
2005-02-04 11:40:00,1.60903,1.60934,1.60868,1.6089,3279200013.0
2005-02-04 11:45:00,1.60905,1.6092,1.60872,1.60899,2485200003.0
2005-02-04 11:50:00,1.60896,1.6096,1.6088,1.60922,1283800002.0
2005-02-04 11:55:00,1.60965,1.60987,1.60927,1.6094,2287700004.0
2005-02-04 12:00:00,1.60953,1.61016,1.60914,1.60914,2143000005.0
2005-02-04 12:05:00,1.6091,1.60992,1.60879,1.60955,2081700007.0
2005-02-04 12:10:00,1.60966,1.60999,1.60948,1.60978,1932000003.0
2005-02-04 12:15:00,1.60984,1.61081,1.60982,1.61012,1640400004.0
2005-02-04 12:20:00,1.61012,1.61073,1.60957,1.61041,2051700001.0
2005-02-04 12:25:00,1.61056,1.61056,1.60982,1.6103,2578700009.0
2005-02-04 12:30:00,1.61048,1.61119,1.60989,1.61075,2613400007.0
2005-02-04 12:35:00,1.61109,1.61131,1.60975,1.61035,2640800009.0
2005-02-04 12:40:00,1.61019,1.61121,1.61019,1.6107,2100000004.0
2005-02-04 12:45:00,1.61085,1.61213,1.61085,1.61181,2174100004.0
2005-02-04 12:50:00,1.61166,1.61166,1.60985,1.6102,1842900002.0
2005-02-04 12:55:00,1.61026,1.61065,1.60977,1.61032,2336100001.0
2005-02-04 13:00:00,1.61046,1.61079,1.60997,1.61033,1580700006.0
2005-02-04 13:05:00,1.61029,1.61109,1.60967,1.61075,1381100002.0
2005-02-04 13:10:00,1.61033,1.6112,1.60922,1.6107,1649100005.0
2005-02-04 13:15:00,1.61089,1.61111,1.61058,1.61075,1315300004.0
2005-02-04 13:20:00,1.61076,1.61077,1.60949,1.60949,1151500004.0
2005-02-04 13:25:00,1.60948,1.61055,1.60937,1.61055,1784800001.0
2005-02-04 13:30:00,1.61046,1.61089,1.61006,1.6105,2072100003.0
2005-02-04 13:35:00,1.61058,1.61083,1.61004,1.6105,2071700007.0
2005-02-04 13:40:00,1.61027,1.61099,1.61,1.61094,1240600003.0
2005-02-04 13:45:00,1.61096,1.61108,1.60963,1.61069,1747500001.0
2005-02-04 13:50:00,1.61059,1.61075,1.60861,1.60938,1813400004.0
2005-02-04 13:55:00,1.60933,1.60951,1.60782,1.60802,1677200000.0
2005-02-04 14:00:00,1.60858,1.61282,1.60814,1.61255,1809400004.0
2005-02-04 14:05:00,1.61168,1.61247,1.61032,1.61091,1459100001.0
2005-02-04 14:10:00,1.6111,1.61145,1.61031,1.61068,1055700003.0
2005-02-04 14:15:00,1.61081,1.61105,1.60937,1.60945,2080400004.0
2005-02-04 14:20:00,1.6096,1.61083,1.60926,1.61009,1948400004.0
2005-02-04 14:25:00,1.61006,1.61021,1.60954,1.60962,1696900002.0
2005-02-04 14:30:00,1.60957,1.60998,1.6089,1.60998,185800000.0
2005-02-04 14:35:00,1.61041,1.61107,1.61009,1.61092,207300000.0
2005-02-04 14:40:00,1.61111,1.61171,1.61067,1.61168,211400001.0
2005-02-04 14:45:00,1.6116,1.61222,1.61096,1.61144,210600001.0
2005-02-04 14:50:00,1.61172,1.61191,1.60994,1.60997,195800001.0
2005-02-04 14:55:00,1.6107,1.61165,1.60908,1.60964,213600000.0
2005-02-04 15:00:00,1.61019,1.6103,1.60921,1.60965,205900000.0
2005-02-04 15:05:00,1.6096,1.60995,1.60847,1.60987,204800000.0
2005-02-04 15:10:00,1.60977,1.61014,1.60904,1.60904,193400000.0
2005-02-04 15:15:00,1.60923,1.60995,1.60894,1.60923,187400000.0
2005-02-04 15:20:00,1.60947,1.61016,1.609,1.60955,152500000.0
2005-02-04 15:25:00,1.60955,1.61021,1.6058,1.60811,184300000.0
2005-02-04 15:30:00,1.60606,1.61344,1.60606,1.61198,167700000.0
2005-02-04 15:35:00,1.61323,1.61334,1.61126,1.61278,195600000.0
2005-02-04 15:40:00,1.61349,1.61349,1.61124,1.61221,190300000.0
2005-02-04 15:45:00,1.61176,1.61247,1.61002,1.61125,230200001.0
2005-02-04 15:50:00,1.61023,1.61023,1.60406,1.60844,191600000.0
2005-02-04 15:55:00,1.60846,1.6102,1.60802,1.60918,194200000.0
2005-02-04 16:00:00,1.60943,1.60943,1.60766,1.6077,167000000.0
2005-02-04 16:05:00,1.60826,1.60989,1.60783,1.60956,205900002.0
2005-02-04 16:10:00,1.60989,1.61367,1.60941,1.6119,185500001.0
2005-02-04 16:15:00,1.61177,1.6131,1.61103,1.61266,204900002.0
2005-02-04 16:20:00,1.61256,1.61256,1.60994,1.6119,193300000.0
2005-02-04 16:25:00,1.61226,1.61387,1.61108,1.61324,209700000.0
2005-02-04 16:30:00,1.61337,1.61337,1.61188,1.61242,186900000.0
2005-02-04 16:35:00,1.61261,1.61331,1.61243,1.6129,238200001.0
2005-02-04 16:40:00,1.61253,1.61317,1.61137,1.61237,200600000.0
2005-02-04 16:45:00,1.61209,1.61255,1.61003,1.61252,213300002.0
2005-02-04 16:50:00,1.61252,1.61313,1.61155,1.61159,196200000.0
2005-02-04 16:55:00,1.61195,1.61277,1.61155,1.6124,167300000.0
2005-02-04 17:00:00,1.61221,1.61491,1.61214,1.61472,179200000.0
2005-02-04 17:05:00,1.61454,1.61549,1.61411,1.61491,227800002.0
2005-02-04 17:10:00,1.61468,1.61509,1.61377,1.61377,195100001.0
2005-02-04 17:15:00,1.61409,1.61437,1.61326,1.61424,224400000.0
2005-02-04 17:20:00,1.61425,1.61442,1.61351,1.61415,177200000.0
2005-02-04 17:25:00,1.6142,1.61696,1.6142,1.6163,174100001.0
2005-02-04 17:30:00,1.6159,1.61611,1.61503,1.61544,195200000.0
2005-02-04 17:35:00,1.61567,1.61682,1.61471,1.61626,179000000.0
2005-02-04 17:40:00,1.61604,1.61683,1.61578,1.61578,217900000.0
2005-02-04 17:45:00,1.61606,1.61671,1.61559,1.616,176500001.0
2005-02-04 17:50:00,1.61618,1.61658,1.61557,1.61589,178500001.0
2005-02-04 17:55:00,1.616,1.61609,1.61474,1.61488,241100000.0
2005-02-04 18:00:00,1.61524,1.61562,1.61463,1.6153,229000000.0
2005-02-04 18:05:00,1.61477,1.61562,1.61391,1.61551,195700000.0
2005-02-04 18:10:00,1.61567,1.6157,1.61442,1.61491,214400001.0
2005-02-04 18:15:00,1.61468,1.61544,1.6143,1.61534,243600003.0
2005-02-04 18:20:00,1.61548,1.61557,1.61434,1.61544,182200000.0
2005-02-04 18:25:00,1.61559,1.61559,1.61438,1.61446,266400003.0
2005-02-04 18:30:00,1.61435,1.61496,1.6141,1.61442,210200002.0
2005-02-04 18:35:00,1.61433,1.61449,1.61364,1.61377,170600000.0
2005-02-04 18:40:00,1.61396,1.61475,1.61367,1.61445,168000000.0
2005-02-04 18:45:00,1.61448,1.61453,1.61376,1.61439,184800000.0
2005-02-04 18:50:00,1.61451,1.6148,1.61409,1.6143,164000000.0
2005-02-04 18:55:00,1.61434,1.61491,1.61396,1.61449,164900000.0
2005-02-04 19:00:00,1.61473,1.61473,1.61223,1.61226,197900000.0
2005-02-04 19:05:00,1.61252,1.61252,1.6102,1.6102,196400000.0
2005-02-04 19:10:00,1.61026,1.61143,1.61018,1.61079,195700001.0
2005-02-04 19:15:00,1.61094,1.61111,1.60993,1.61026,148200000.0
2005-02-04 19:20:00,1.61019,1.61057,1.60987,1.61009,188100000.0
2005-02-04 19:25:00,1.61021,1.61072,1.6095,1.61022,165500001.0
2005-02-04 19:30:00,1.61035,1.61068,1.60951,1.61013,190600000.0
2005-02-04 19:35:00,1.61033,1.61043,1.60945,1.60996,192200002.0
2005-02-04 19:40:00,1.60986,1.61022,1.60772,1.60894,185800000.0
2005-02-04 19:45:00,1.60906,1.60927,1.60805,1.6081,220300002.0
2005-02-04 19:50:00,1.6083,1.60856,1.60762,1.60838,194800000.0
2005-02-04 19:55:00,1.60849,1.60928,1.60799,1.60887,175200000.0
2005-02-04 20:00:00,1.60919,1.60919,1.60761,1.6086,227200002.0
2005-02-04 20:05:00,1.60883,1.60932,1.60853,1.60903,154600000.0
2005-02-04 20:10:00,1.60884,1.6093,1.60809,1.60873,188800000.0
2005-02-04 20:15:00,1.60898,1.60908,1.60827,1.60877,235300002.0
2005-02-04 20:20:00,1.60871,1.60885,1.60796,1.60798,187200001.0
2005-02-04 20:25:00,1.60842,1.60842,1.606,1.60762,216000001.0
2005-02-04 20:30:00,1.60841,1.60841,1.60672,1.60755,170300000.0
2005-02-04 20:35:00,1.60772,1.60772,1.60698,1.60749,188700001.0
2005-02-04 20:40:00,1.60765,1.60785,1.6066,1.60739,210300000.0
2005-02-04 20:45:00,1.60728,1.60777,1.607,1.6076,234900001.0
2005-02-04 20:50:00,1.60768,1.60797,1.60724,1.60779,187300000.0
2005-02-04 20:55:00,1.60777,1.6082,1.60739,1.60816,181800001.0
2005-02-04 21:00:00,1.60837,1.60867,1.60765,1.60815,161700000.0
2005-02-04 21:05:00,1.60771,1.60824,1.6056,1.60822,151200000.0
2005-02-04 21:10:00,1.60803,1.60809,1.60722,1.60774,222600001.0
2005-02-04 21:15:00,1.60776,1.60817,1.60703,1.60779,216200000.0
2005-02-04 21:20:00,1.60782,1.60815,1.6073,1.60786,226100000.0
2005-02-04 21:25:00,1.60796,1.60801,1.60729,1.60733,196900003.0
2005-02-04 21:30:00,1.60736,1.60786,1.60711,1.60716,174300001.0
2005-02-04 21:35:00,1.60724,1.6076,1.60694,1.6076,161600000.0
2005-02-04 21:40:00,1.60725,1.60749,1.60682,1.60741,198500001.0
2005-02-04 21:45:00,1.6077,1.60772,1.60674,1.60732,196800001.0
2005-02-04 21:50:00,1.60727,1.60754,1.60661,1.60737,188300000.0
2005-02-04 21:55:00,1.60783,1.60829,1.60682,1.60743,229900000.0
2005-02-04 22:00:00,1.60777,1.60785,1.60699,1.60734,190800002.0
2005-02-04 22:05:00,1.60743,1.60744,1.60479,1.60674,158600000.0
2005-02-04 22:10:00,1.60696,1.60788,1.60673,1.60763,214500000.0
2005-02-04 22:15:00,1.60675,1.60763,1.60263,1.60708,164900000.0
2005-02-04 22:20:00,1.60753,1.60773,1.60691,1.60702,187000000.0
2005-02-04 22:25:00,1.60695,1.60706,1.60631,1.60686,210200001.0
2005-02-04 22:30:00,1.60679,1.60696,1.60612,1.60678,162700000.0
2005-02-04 22:35:00,1.60674,1.60749,1.6059,1.60687,189000000.0
2005-02-04 22:40:00,1.60678,1.6072,1.60641,1.60691,186400000.0
2005-02-04 22:45:00,1.60685,1.6071,1.60655,1.6067,184800000.0
2005-02-04 22:50:00,1.60684,1.607,1.60625,1.60627,222000000.0
2005-02-04 22:55:00,1.60637,1.60676,1.60622,1.60667,198900000.0
2005-02-04 23:00:00,1.60673,1.60677,1.60582,1.60627,195600000.0
2005-02-04 23:05:00,1.60621,1.60629,1.60563,1.60605,163000000.0
2005-02-04 23:10:00,1.60595,1.6064,1.60571,1.60603,188500000.0
2005-02-04 23:15:00,1.60597,1.60607,1.6048,1.60535,212900000.0
2005-02-04 23:20:00,1.60563,1.60578,1.60387,1.60541,198500001.0
2005-02-04 23:25:00,1.60554,1.60563,1.60479,1.60536,214200000.0
2005-02-04 23:30:00,1.60504,1.60542,1.60493,1.60525,210200001.0
2005-02-04 23:35:00,1.60562,1.60675,1.60543,1.60543,183400000.0
2005-02-04 23:40:00,1.60549,1.60698,1.60549,1.60676,159600000.0
2005-02-04 23:45:00,1.60628,1.60682,1.60611,1.60648,228000002.0
2005-02-04 23:50:00,1.60652,1.60697,1.60596,1.60596,168000000.0
2005-02-04 23:55:00,1.6068,1.60726,1.60652,1.60725,162100000.0
2005-02-07 00:00:00,1.6055,1.60736,1.6055,1.60637,233400001.0
2005-02-07 00:05:00,1.60665,1.60672,1.6059,1.606,189400000.0
2005-02-07 00:10:00,1.6059,1.6061,1.6059,1.6059,286500000.0
2005-02-07 00:15:00,1.6059,1.6062,1.6059,1.606,286500000.0
2005-02-07 00:20:00,1.6062,1.6063,1.6062,1.6063,286500000.0
2005-02-07 00:25:00,1.6064,1.6064,1.6062,1.6062,286500000.0
2005-02-07 00:30:00,1.6062,1.6062,1.606,1.6062,286500000.0
2005-02-07 00:35:00,1.606,1.60647,1.60551,1.60555,114600000.0
2005-02-07 00:40:00,1.60547,1.60557,1.60497,1.60515,179900000.0
2005-02-07 00:45:00,1.6059,1.6059,1.60481,1.60503,188400001.0
2005-02-07 00:50:00,1.60491,1.60515,1.60441,1.60483,176300000.0
2005-02-07 00:55:00,1.606,1.606,1.6057,1.6058,250000000.0
2005-02-07 01:00:00,1.6059,1.6059,1.60472,1.60539,243600000.0
2005-02-07 01:05:00,1.60542,1.60585,1.6052,1.60574,208600000.0
2005-02-07 01:10:00,1.60565,1.60599,1.60536,1.60551,170500000.0
2005-02-07 01:15:00,1.60553,1.60585,1.60525,1.60558,204500000.0
2005-02-07 01:20:00,1.60571,1.60607,1.60533,1.60596,166700000.0
2005-02-07 01:25:00,1.60589,1.60612,1.60558,1.60569,230200001.0
2005-02-07 01:30:00,1.60571,1.60587,1.60522,1.60582,178900001.0
2005-02-07 01:35:00,1.6039,1.60588,1.6038,1.60545,178600000.0
2005-02-07 01:40:00,1.60541,1.60608,1.60541,1.60582,181600001.0
2005-02-07 01:45:00,1.60579,1.6059,1.605,1.60547,180600000.0
2005-02-07 01:50:00,1.60558,1.60605,1.60524,1.6054,205500002.0
2005-02-07 01:55:00,1.60543,1.60586,1.60516,1.60544,223300000.0
2005-02-07 02:00:00,1.60535,1.60585,1.60501,1.60547,365800001.0
2005-02-07 02:05:00,1.6056,1.60618,1.60532,1.60572,573700000.0
2005-02-07 02:10:00,1.6055,1.60579,1.60417,1.6045,469600004.0
2005-02-07 02:15:00,1.60446,1.60496,1.6039,1.60424,575400001.0
2005-02-07 02:20:00,1.60471,1.6049,1.60314,1.60359,216800001.0
2005-02-07 02:25:00,1.60347,1.60382,1.60198,1.60349,358100000.0
2005-02-07 02:30:00,1.60379,1.60415,1.60307,1.60369,408600002.0
2005-02-07 02:35:00,1.60391,1.60398,1.60239,1.60259,287700001.0
2005-02-07 02:40:00,1.60267,1.60314,1.60248,1.60267,198600001.0
2005-02-07 02:45:00,1.60233,1.60337,1.60233,1.60297,604900000.0
2005-02-07 02:50:00,1.60328,1.60354,1.60269,1.60324,305700002.0
2005-02-07 02:55:00,1.60303,1.6039,1.60244,1.6038,301800001.0
2005-02-07 03:00:00,1.60249,1.6038,1.6023,1.60346,288700000.0
2005-02-07 03:05:00,1.60349,1.60373,1.60285,1.6037,259300001.0
2005-02-07 03:10:00,1.60342,1.60416,1.60332,1.60378,209400000.0
2005-02-07 03:15:00,1.6035,1.60433,1.60344,1.60426,193500000.0
2005-02-07 03:20:00,1.60383,1.60425,1.60349,1.60392,303900001.0
2005-02-07 03:25:00,1.60435,1.60438,1.60391,1.60402,336900000.0
2005-02-07 03:30:00,1.60421,1.60466,1.60392,1.60423,242900000.0
2005-02-07 03:35:00,1.60439,1.60453,1.60289,1.60289,289400002.0
2005-02-07 03:40:00,1.60276,1.60311,1.60156,1.60273,341600001.0
2005-02-07 03:45:00,1.60273,1.6034,1.60251,1.60256,198600000.0
2005-02-07 03:50:00,1.60278,1.60336,1.60278,1.60296,313300000.0
2005-02-07 03:55:00,1.60341,1.60381,1.60281,1.60362,570100000.0
2005-02-07 04:00:00,1.60353,1.60363,1.60274,1.60293,576200001.0
2005-02-07 04:05:00,1.603,1.60375,1.60254,1.60313,626300001.0
2005-02-07 04:10:00,1.60307,1.60307,1.60246,1.60267,413400000.0
2005-02-07 04:15:00,1.60281,1.6032,1.6027,1.60282,368700001.0
2005-02-07 04:20:00,1.60275,1.60311,1.60235,1.60281,502900003.0
2005-02-07 04:25:00,1.60292,1.60375,1.6025,1.6029,496500000.0
2005-02-07 04:30:00,1.60252,1.60329,1.6025,1.60296,228300000.0
2005-02-07 04:35:00,1.60305,1.60324,1.60248,1.60257,435500000.0
2005-02-07 04:40:00,1.6024,1.60343,1.60235,1.60343,251500000.0
2005-02-07 04:45:00,1.60334,1.60363,1.6028,1.60293,264900000.0
2005-02-07 04:50:00,1.60323,1.60323,1.6024,1.60241,203900000.0
2005-02-07 04:55:00,1.60267,1.60297,1.60199,1.60199,251900001.0
2005-02-07 05:00:00,1.60228,1.60265,1.60191,1.60193,523800001.0
2005-02-07 05:05:00,1.60216,1.60317,1.60216,1.60289,1155400001.0
2005-02-07 05:10:00,1.60242,1.60305,1.60239,1.603,651500001.0
2005-02-07 05:15:00,1.60295,1.60324,1.60248,1.60256,897900003.0
2005-02-07 05:20:00,1.60266,1.60332,1.60266,1.60275,1166500002.0
2005-02-07 05:25:00,1.60286,1.6032,1.60252,1.60292,1071900003.0
2005-02-07 05:30:00,1.60292,1.60317,1.60263,1.60281,814200002.0
2005-02-07 05:35:00,1.6029,1.60292,1.60224,1.6024,747400006.0
2005-02-07 05:40:00,1.6024,1.6028,1.60231,1.60242,723100002.0
2005-02-07 05:45:00,1.60248,1.60272,1.60198,1.60198,920900001.0
2005-02-07 05:50:00,1.60218,1.60286,1.60193,1.60286,1028600001.0
2005-02-07 05:55:00,1.60275,1.60282,1.60223,1.6024,819000003.0
2005-02-07 06:00:00,1.60241,1.60262,1.60213,1.60262,841100000.0
2005-02-07 06:05:00,1.6029,1.6029,1.60234,1.60258,1427500000.0
2005-02-07 06:10:00,1.6026,1.603,1.60244,1.60279,1490400002.0
2005-02-07 06:15:00,1.60293,1.60293,1.60207,1.60235,975600002.0
2005-02-07 06:20:00,1.60221,1.6029,1.60195,1.60281,1448500003.0
2005-02-07 06:25:00,1.60293,1.60305,1.60263,1.60291,1434100001.0
2005-02-07 06:30:00,1.60277,1.60315,1.60246,1.60282,997800002.0
2005-02-07 06:35:00,1.60269,1.603,1.60253,1.60277,497400001.0
2005-02-07 06:40:00,1.60276,1.60292,1.60246,1.60269,1058300003.0
2005-02-07 06:45:00,1.60268,1.6037,1.60233,1.6037,804700002.0
2005-02-07 06:50:00,1.60253,1.60306,1.60234,1.6028,1016000002.0
2005-02-07 06:55:00,1.60275,1.60284,1.60239,1.60247,921600004.0
2005-02-07 07:00:00,1.60262,1.60316,1.6025,1.6031,1264300000.0
2005-02-07 07:05:00,1.60318,1.60318,1.60254,1.6026,1006900003.0
2005-02-07 07:10:00,1.6027,1.6027,1.6019,1.60232,1976600004.0
2005-02-07 07:15:00,1.60242,1.60281,1.60204,1.6024,1485500003.0
2005-02-07 07:20:00,1.6024,1.60286,1.60229,1.60234,1804700003.0
2005-02-07 07:25:00,1.60235,1.60302,1.60233,1.60246,1258900001.0
2005-02-07 07:30:00,1.60266,1.6042,1.60261,1.60302,1832100000.0
2005-02-07 07:35:00,1.60311,1.60336,1.60276,1.6029,1313100004.0
2005-02-07 07:40:00,1.60301,1.60351,1.60296,1.60309,1946000006.0
2005-02-07 07:45:00,1.60343,1.60374,1.60309,1.60367,2826800010.0
2005-02-07 07:50:00,1.60335,1.60372,1.60311,1.60314,2722400004.0
2005-02-07 07:55:00,1.60308,1.6033,1.60247,1.60304,2903300010.0
2005-02-07 08:00:00,1.60311,1.60357,1.60281,1.60309,1994600006.0
2005-02-07 08:05:00,1.60307,1.60317,1.60229,1.60229,2406900008.0
2005-02-07 08:10:00,1.60243,1.60417,1.60238,1.60417,1652200004.0
2005-02-07 08:15:00,1.60401,1.60469,1.60368,1.60387,1303300000.0
2005-02-07 08:20:00,1.60375,1.60489,1.60375,1.60441,1816600002.0
2005-02-07 08:25:00,1.60442,1.60463,1.60415,1.60425,2358100006.0
2005-02-07 08:30:00,1.60437,1.60447,1.60308,1.60356,1734200003.0
2005-02-07 08:35:00,1.60363,1.6046,1.60363,1.604,2073700009.0
2005-02-07 08:40:00,1.60416,1.60449,1.60364,1.60396,1987700003.0
2005-02-07 08:45:00,1.60407,1.6044,1.60388,1.60411,2843800011.0
2005-02-07 08:50:00,1.60434,1.60499,1.60392,1.60464,3003800006.0
2005-02-07 08:55:00,1.60533,1.6056,1.60457,1.60514,2441500007.0
2005-02-07 09:00:00,1.60525,1.60679,1.60512,1.60631,2805300005.0
2005-02-07 09:05:00,1.60621,1.60695,1.60579,1.60609,2072100005.0
2005-02-07 09:10:00,1.60628,1.60688,1.60593,1.60653,2289800006.0
2005-02-07 09:15:00,1.60665,1.60665,1.60477,1.60518,2162200002.0
2005-02-07 09:20:00,1.6055,1.6057,1.60473,1.60505,1646000002.0
2005-02-07 09:25:00,1.60514,1.60556,1.60377,1.60388,2299900003.0
2005-02-07 09:30:00,1.60395,1.60445,1.60213,1.60367,2034000002.0
2005-02-07 09:35:00,1.60366,1.60514,1.60323,1.60479,2011300002.0
2005-02-07 09:40:00,1.60512,1.60569,1.60456,1.60545,2121200005.0
2005-02-07 09:45:00,1.60572,1.60656,1.60531,1.60603,2094800001.0
2005-02-07 09:50:00,1.60557,1.60686,1.60522,1.60676,2299900007.0
2005-02-07 09:55:00,1.60666,1.60838,1.60607,1.60838,2835100005.0
2005-02-07 10:00:00,1.60788,1.60858,1.60739,1.60801,2359200007.0
2005-02-07 10:05:00,1.6077,1.60816,1.60708,1.60792,2568200012.0
2005-02-07 10:10:00,1.60775,1.60775,1.60642,1.60664,2395400007.0
2005-02-07 10:15:00,1.60681,1.60736,1.60654,1.60736,1882700004.0
2005-02-07 10:20:00,1.60759,1.60795,1.6065,1.60652,2287300011.0
2005-02-07 10:25:00,1.60694,1.60718,1.6054,1.60582,2695300006.0
2005-02-07 10:30:00,1.60582,1.60618,1.60505,1.60532,2613200010.0
2005-02-07 10:35:00,1.60533,1.60551,1.60407,1.60457,2399700001.0
2005-02-07 10:40:00,1.60457,1.60551,1.60457,1.60482,2408100004.0
2005-02-07 10:45:00,1.60519,1.6058,1.60483,1.60544,2143300006.0
2005-02-07 10:50:00,1.60536,1.60608,1.60506,1.6056,2135900005.0
2005-02-07 10:55:00,1.60587,1.60631,1.60531,1.60586,2581600007.0
2005-02-07 11:00:00,1.60596,1.60695,1.60561,1.60669,2269900003.0
2005-02-07 11:05:00,1.60698,1.60756,1.60652,1.60724,2097000002.0
2005-02-07 11:10:00,1.60725,1.60753,1.60687,1.60705,2465500006.0
2005-02-07 11:15:00,1.60705,1.60836,1.60671,1.60816,2254100005.0
2005-02-07 11:20:00,1.60825,1.60897,1.60784,1.60811,2594300005.0
2005-02-07 11:25:00,1.60824,1.60914,1.60798,1.60876,2457600007.0
2005-02-07 11:30:00,1.60856,1.60915,1.60829,1.60871,2461900003.0
2005-02-07 11:35:00,1.60906,1.61251,1.60848,1.61097,2772400009.0
2005-02-07 11:40:00,1.61098,1.61176,1.60986,1.61055,3207100005.0
2005-02-07 11:45:00,1.61072,1.61106,1.61003,1.61089,2433600007.0
2005-02-07 11:50:00,1.6111,1.61223,1.61087,1.61153,1306900002.0
2005-02-07 11:55:00,1.61198,1.61198,1.61079,1.61096,2279200001.0
2005-02-07 12:00:00,1.61103,1.61169,1.61096,1.61131,2077500003.0
2005-02-07 12:05:00,1.61169,1.61175,1.6112,1.61139,2249500004.0
2005-02-07 12:10:00,1.61141,1.61163,1.61107,1.61143,2047500005.0
2005-02-07 12:15:00,1.61111,1.61134,1.61045,1.61072,1777400004.0
2005-02-07 12:20:00,1.61069,1.61121,1.61006,1.61062,2138400005.0
2005-02-07 12:25:00,1.61146,1.61221,1.61085,1.61188,2642600005.0
2005-02-07 12:30:00,1.61193,1.61223,1.61094,1.61139,2679900004.0
2005-02-07 12:35:00,1.61161,1.61178,1.61061,1.61078,2843200006.0
2005-02-07 12:40:00,1.61083,1.61183,1.61066,1.61145,2071700002.0
2005-02-07 12:45:00,1.61173,1.61216,1.61141,1.61187,2233900001.0
2005-02-07 12:50:00,1.6123,1.61255,1.61079,1.61125,1935800004.0
2005-02-07 12:55:00,1.6111,1.61151,1.61081,1.61131,2472400007.0
2005-02-07 13:00:00,1.61123,1.61195,1.61102,1.6117,1587500003.0
2005-02-07 13:05:00,1.61202,1.61242,1.61173,1.61216,1344200003.0
2005-02-07 13:10:00,1.6124,1.61251,1.6118,1.61202,1559800003.0
2005-02-07 13:15:00,1.61222,1.61247,1.61149,1.61192,1242100002.0
2005-02-07 13:20:00,1.61189,1.61198,1.61123,1.61172,1019000001.0
2005-02-07 13:25:00,1.61192,1.61208,1.61095,1.61134,1728400003.0
2005-02-07 13:30:00,1.6115,1.6115,1.60933,1.6102,2136200010.0
2005-02-07 13:35:00,1.61042,1.61042,1.60943,1.60968,2017200003.0
2005-02-07 13:40:00,1.60983,1.61056,1.60983,1.61043,1216900003.0
2005-02-07 13:45:00,1.61041,1.61094,1.60987,1.61013,2075500011.0
2005-02-07 13:50:00,1.61019,1.61104,1.60962,1.61005,1912200002.0
2005-02-07 13:55:00,1.61002,1.6105,1.60956,1.60977,1819200005.0
2005-02-07 14:00:00,1.60969,1.61093,1.60942,1.61058,1922300006.0
2005-02-07 14:05:00,1.61086,1.61111,1.60991,1.60999,1548600006.0
2005-02-07 14:10:00,1.60995,1.61015,1.60953,1.6099,1017100002.0
2005-02-07 14:15:00,1.61015,1.61019,1.60941,1.60951,2043700006.0
2005-02-07 14:20:00,1.60968,1.61064,1.60917,1.60998,1851400003.0
2005-02-07 14:25:00,1.61014,1.61051,1.60944,1.60998,1611700005.0
2005-02-07 14:30:00,1.61029,1.61058,1.60976,1.61049,149800000.0
2005-02-07 14:35:00,1.6105,1.61099,1.60989,1.61005,164200000.0
2005-02-07 14:40:00,1.61016,1.61033,1.60926,1.60979,228500002.0
2005-02-07 14:45:00,1.60963,1.61022,1.60943,1.61001,218300000.0
2005-02-07 14:50:00,1.60989,1.61048,1.6097,1.60976,147000000.0
2005-02-07 14:55:00,1.61016,1.61054,1.60968,1.60995,197700000.0
2005-02-07 15:00:00,1.60998,1.60998,1.60841,1.60858,208700000.0
2005-02-07 15:05:00,1.60853,1.6087,1.60782,1.60829,197000000.0
2005-02-07 15:10:00,1.60807,1.60818,1.60738,1.60766,180100000.0
2005-02-07 15:15:00,1.60778,1.60873,1.60747,1.60773,175900000.0
2005-02-07 15:20:00,1.60791,1.60822,1.60739,1.60762,125200000.0
2005-02-07 15:25:00,1.60778,1.60807,1.60626,1.60626,172500000.0
2005-02-07 15:30:00,1.60781,1.60798,1.60618,1.60762,198700000.0
2005-02-07 15:35:00,1.60783,1.60903,1.6072,1.6088,187100000.0
2005-02-07 15:40:00,1.609,1.60958,1.60833,1.60955,157000000.0
2005-02-07 15:45:00,1.60932,1.60933,1.60817,1.60887,211800000.0
2005-02-07 15:50:00,1.60897,1.60965,1.60893,1.60937,165400001.0
2005-02-07 15:55:00,1.60973,1.60973,1.60907,1.60907,159000000.0
2005-02-07 16:00:00,1.60908,1.60999,1.60908,1.60941,179300000.0
2005-02-07 16:05:00,1.61006,1.61036,1.60914,1.60942,215200000.0
2005-02-07 16:10:00,1.60989,1.61048,1.60982,1.61013,200700000.0
2005-02-07 16:15:00,1.60984,1.61087,1.60984,1.61064,191000000.0
2005-02-07 16:20:00,1.61071,1.6108,1.61011,1.61047,202500000.0
2005-02-07 16:25:00,1.61053,1.61106,1.61008,1.6108,198400001.0
2005-02-07 16:30:00,1.61068,1.61084,1.60929,1.6094,209800000.0
2005-02-07 16:35:00,1.60955,1.61003,1.60939,1.60962,208600000.0
2005-02-07 16:40:00,1.60957,1.60959,1.60867,1.60937,193100000.0
2005-02-07 16:45:00,1.60911,1.60999,1.60907,1.60999,249100001.0
2005-02-07 16:50:00,1.60978,1.60983,1.60891,1.60956,224600000.0
2005-02-07 16:55:00,1.60982,1.61091,1.60884,1.61091,150900001.0
2005-02-07 17:00:00,1.61068,1.61099,1.60937,1.60949,218900000.0
2005-02-07 17:05:00,1.60948,1.61152,1.60918,1.61127,195300000.0
2005-02-07 17:10:00,1.61112,1.6113,1.60995,1.60995,192100000.0
2005-02-07 17:15:00,1.61038,1.61038,1.60962,1.61025,207100000.0
2005-02-07 17:20:00,1.61027,1.61027,1.6091,1.60923,186900000.0
2005-02-07 17:25:00,1.60908,1.60945,1.6079,1.60804,228600000.0
2005-02-07 17:30:00,1.60835,1.6087,1.60791,1.6087,204300000.0
2005-02-07 17:35:00,1.60871,1.60992,1.60834,1.60962,193300001.0
2005-02-07 17:40:00,1.6098,1.61012,1.60918,1.60964,242700001.0
2005-02-07 17:45:00,1.61001,1.61127,1.60979,1.61096,200300001.0
2005-02-07 17:50:00,1.61105,1.61105,1.60945,1.60992,159000000.0
2005-02-07 17:55:00,1.60961,1.61026,1.60844,1.60881,269200000.0
2005-02-07 18:00:00,1.60949,1.60969,1.60814,1.60858,235500002.0
2005-02-07 18:05:00,1.60868,1.60892,1.60784,1.60834,260800001.0
2005-02-07 18:10:00,1.60858,1.60917,1.60811,1.60836,196300000.0
2005-02-07 18:15:00,1.60817,1.60862,1.60779,1.60802,209700001.0
2005-02-07 18:20:00,1.60827,1.60868,1.60755,1.60756,181000002.0
2005-02-07 18:25:00,1.60796,1.60831,1.60753,1.60786,193300000.0
2005-02-07 18:30:00,1.60796,1.60825,1.60762,1.60804,151400000.0
2005-02-07 18:35:00,1.60805,1.60805,1.60658,1.60695,172900000.0
2005-02-07 18:40:00,1.60667,1.60667,1.60516,1.60582,169800001.0
2005-02-07 18:45:00,1.60627,1.60642,1.60541,1.60556,147100000.0
2005-02-07 18:50:00,1.60556,1.6062,1.60506,1.60557,184400000.0
2005-02-07 18:55:00,1.60584,1.60605,1.60362,1.60374,154700000.0
2005-02-07 19:00:00,1.60414,1.60533,1.60383,1.60439,174100000.0
2005-02-07 19:05:00,1.60433,1.60487,1.60416,1.60437,165500000.0
2005-02-07 19:10:00,1.60451,1.60463,1.60192,1.60292,219700000.0
2005-02-07 19:15:00,1.60316,1.6033,1.60148,1.60186,201400001.0
2005-02-07 19:20:00,1.6024,1.6029,1.60193,1.60193,183500000.0
2005-02-07 19:25:00,1.60196,1.60264,1.60115,1.60179,172700001.0
2005-02-07 19:30:00,1.60156,1.60236,1.60094,1.60166,220600000.0
2005-02-07 19:35:00,1.60218,1.60253,1.60121,1.60172,206900002.0
2005-02-07 19:40:00,1.60229,1.60229,1.60082,1.60168,222000000.0
2005-02-07 19:45:00,1.6017,1.60294,1.6017,1.60279,219300000.0
2005-02-07 19:50:00,1.60299,1.60312,1.6023,1.60265,240500002.0
2005-02-07 19:55:00,1.60254,1.6029,1.60215,1.6027,182100001.0
2005-02-07 20:00:00,1.60276,1.60291,1.6016,1.60201,192800001.0
2005-02-07 20:05:00,1.60207,1.60253,1.60126,1.60204,142200000.0
2005-02-07 20:10:00,1.60169,1.60235,1.60109,1.60174,202300000.0
2005-02-07 20:15:00,1.6018,1.60239,1.60121,1.60215,216200000.0
2005-02-07 20:20:00,1.60229,1.60241,1.60188,1.60212,174900000.0
2005-02-07 20:25:00,1.6023,1.60255,1.60184,1.60229,204300000.0
2005-02-07 20:30:00,1.60255,1.60255,1.60101,1.60127,208000002.0
2005-02-07 20:35:00,1.60115,1.6018,1.60066,1.6018,216600000.0
2005-02-07 20:40:00,1.6017,1.60285,1.6017,1.60271,196100000.0
2005-02-07 20:45:00,1.60248,1.60303,1.60232,1.6024,154900000.0
2005-02-07 20:50:00,1.60234,1.60331,1.60222,1.60308,183700000.0
2005-02-07 20:55:00,1.60343,1.60363,1.6025,1.60275,217900001.0
2005-02-07 21:00:00,1.60269,1.60368,1.60251,1.60319,195700002.0
2005-02-07 21:05:00,1.60319,1.60359,1.60297,1.60318,167100000.0
2005-02-07 21:10:00,1.6033,1.6038,1.60319,1.60355,230000001.0
2005-02-07 21:15:00,1.60368,1.60374,1.60283,1.60324,190000000.0
2005-02-07 21:20:00,1.60325,1.60381,1.6031,1.60348,161900000.0
2005-02-07 21:25:00,1.60358,1.60389,1.60344,1.6036,212100000.0
2005-02-07 21:30:00,1.60384,1.60386,1.60353,1.60359,141900000.0
2005-02-07 21:35:00,1.60365,1.60397,1.60336,1.60388,169800000.0
2005-02-07 21:40:00,1.60368,1.60397,1.60344,1.60347,209400001.0
2005-02-07 21:45:00,1.60348,1.60386,1.60329,1.60372,195400000.0
2005-02-07 21:50:00,1.60374,1.60404,1.60343,1.60376,282600002.0
2005-02-07 21:55:00,1.60385,1.60394,1.60316,1.60354,228100002.0
2005-02-07 22:00:00,1.60364,1.60399,1.60349,1.60359,175400001.0
2005-02-07 22:05:00,1.60367,1.60423,1.60344,1.60359,166200001.0
2005-02-07 22:10:00,1.6035,1.60393,1.60327,1.60331,209900000.0
2005-02-07 22:15:00,1.6009,1.60351,1.6009,1.60315,212000001.0
2005-02-07 22:20:00,1.60329,1.60331,1.60228,1.60251,251200000.0
2005-02-07 22:25:00,1.60251,1.60277,1.60224,1.60254,164400000.0
2005-02-07 22:30:00,1.60267,1.60313,1.60193,1.60295,188700001.0
2005-02-07 22:35:00,1.60305,1.6033,1.6009,1.60302,241000000.0
2005-02-07 22:40:00,1.60307,1.60328,1.60272,1.6031,163300000.0
2005-02-07 22:45:00,1.60305,1.6033,1.60282,1.60309,177200000.0
2005-02-07 22:50:00,1.60319,1.60332,1.60245,1.60275,160200000.0
2005-02-07 22:55:00,1.60316,1.60316,1.60219,1.60227,167700001.0
2005-02-07 23:00:00,1.60235,1.60257,1.60135,1.60205,202900000.0
2005-02-07 23:05:00,1.60162,1.60172,1.60071,1.60132,168900000.0
2005-02-07 23:10:00,1.60108,1.60174,1.60056,1.60117,202800000.0
2005-02-07 23:15:00,1.60089,1.60096,1.60005,1.60005,228100000.0
2005-02-07 23:20:00,1.6004,1.60059,1.59974,1.60026,188900000.0
2005-02-07 23:25:00,1.60036,1.60055,1.59968,1.59998,167300000.0
2005-02-07 23:30:00,1.5999,1.60082,1.59985,1.60062,189300000.0
2005-02-07 23:35:00,1.60066,1.60098,1.60037,1.60078,171800001.0
2005-02-07 23:40:00,1.60091,1.60091,1.60013,1.60045,196700000.0
2005-02-07 23:45:00,1.60031,1.6009,1.60014,1.60058,261100001.0
2005-02-07 23:50:00,1.60059,1.60099,1.60009,1.60009,171400000.0
2005-02-07 23:55:00,1.60092,1.60111,1.60043,1.60054,177200000.0
2005-02-08 00:00:00,1.60081,1.6025,1.60069,1.6024,133000000.0
2005-02-08 00:05:00,1.6023,1.6023,1.6023,1.6023,24400000.0
2005-02-08 00:10:00,1.6021,1.6021,1.60086,1.60156,48800000.0
2005-02-08 00:15:00,1.60137,1.60155,1.60042,1.60154,184200000.0
2005-02-08 00:20:00,1.60167,1.60189,1.60083,1.60173,182300000.0
2005-02-08 00:25:00,1.60152,1.60195,1.60125,1.60145,215800000.0
2005-02-08 00:30:00,1.60126,1.6017,1.60126,1.60128,191700000.0
2005-02-08 00:35:00,1.60157,1.60157,1.60118,1.60127,222100001.0
2005-02-08 00:40:00,1.60133,1.60198,1.6013,1.60191,150400002.0
2005-02-08 00:45:00,1.60194,1.60227,1.60158,1.60204,170600000.0
2005-02-08 00:50:00,1.6021,1.6022,1.6016,1.60199,163600000.0
2005-02-08 00:55:00,1.60192,1.60253,1.60169,1.6023,192900000.0
2005-02-08 01:00:00,1.60237,1.60239,1.60121,1.60197,207800001.0
2005-02-08 01:05:00,1.60208,1.60219,1.60176,1.6019,162400000.0
2005-02-08 01:10:00,1.60176,1.6022,1.60138,1.60171,186200000.0
2005-02-08 01:15:00,1.60181,1.6024,1.59961,1.60126,185000000.0
2005-02-08 01:20:00,1.60144,1.60181,1.60089,1.60132,225400000.0
2005-02-08 01:25:00,1.60131,1.60166,1.60106,1.60129,186700000.0
2005-02-08 01:30:00,1.60135,1.6024,1.60109,1.6024,192100000.0
2005-02-08 01:35:00,1.60164,1.60184,1.60133,1.60169,174300000.0
2005-02-08 01:40:00,1.60162,1.6019,1.60115,1.60157,189300000.0
2005-02-08 01:45:00,1.60147,1.60205,1.59978,1.60117,158200000.0
2005-02-08 01:50:00,1.60147,1.60211,1.60079,1.6012,219600001.0
2005-02-08 01:55:00,1.601,1.60175,1.60091,1.60155,165300000.0
2005-02-08 02:00:00,1.60122,1.60189,1.60091,1.60122,314800000.0
2005-02-08 02:05:00,1.60182,1.60211,1.60122,1.60176,586500000.0
2005-02-08 02:10:00,1.60123,1.60163,1.60119,1.60163,408100000.0
2005-02-08 02:15:00,1.60163,1.6023,1.60151,1.60202,573800002.0
2005-02-08 02:20:00,1.60206,1.60232,1.60179,1.60217,255300000.0
2005-02-08 02:25:00,1.6023,1.60239,1.60185,1.6022,375200002.0
2005-02-08 02:30:00,1.6015,1.60242,1.6015,1.60229,414700002.0
2005-02-08 02:35:00,1.60224,1.60229,1.60176,1.60207,283900000.0
2005-02-08 02:40:00,1.60221,1.60236,1.60173,1.60197,170100000.0
2005-02-08 02:45:00,1.60137,1.6021,1.6013,1.60142,554000001.0
2005-02-08 02:50:00,1.60188,1.60206,1.60123,1.60123,267400000.0
2005-02-08 02:55:00,1.60117,1.60125,1.60083,1.6011,244200000.0
2005-02-08 03:00:00,1.60121,1.60221,1.60107,1.60182,314200001.0
2005-02-08 03:05:00,1.60192,1.60225,1.60151,1.60225,243500000.0
2005-02-08 03:10:00,1.60187,1.60235,1.6006,1.6006,170000000.0
2005-02-08 03:15:00,1.60193,1.60236,1.60128,1.60205,164800000.0
2005-02-08 03:20:00,1.60162,1.60212,1.60097,1.60129,264600000.0
2005-02-08 03:25:00,1.60173,1.60173,1.60079,1.60087,319200000.0
2005-02-08 03:30:00,1.60101,1.60132,1.60049,1.60069,223600002.0
2005-02-08 03:35:00,1.60063,1.60114,1.60038,1.60044,257100000.0
2005-02-08 03:40:00,1.60061,1.60127,1.60053,1.60097,334000001.0
2005-02-08 03:45:00,1.60103,1.60123,1.5994,1.60032,171900000.0
2005-02-08 03:50:00,1.60079,1.60081,1.59987,1.60029,321400001.0
2005-02-08 03:55:00,1.60057,1.60077,1.59956,1.60015,647400002.0
2005-02-08 04:00:00,1.60032,1.60063,1.60001,1.60026,608900004.0
2005-02-08 04:05:00,1.60051,1.60138,1.60036,1.60053,526100001.0
2005-02-08 04:10:00,1.60044,1.60091,1.59983,1.60001,386400000.0
2005-02-08 04:15:00,1.59998,1.60069,1.59987,1.60069,379700001.0
2005-02-08 04:20:00,1.60075,1.60146,1.60031,1.60088,379100000.0
2005-02-08 04:25:00,1.60082,1.60122,1.60002,1.60013,515900001.0
2005-02-08 04:30:00,1.59951,1.60025,1.59895,1.5995,229100001.0
2005-02-08 04:35:00,1.59952,1.59994,1.5989,1.5989,455100000.0
2005-02-08 04:40:00,1.59897,1.59947,1.59869,1.59946,246800000.0
2005-02-08 04:45:00,1.59939,1.59944,1.59849,1.59915,295100000.0
2005-02-08 04:50:00,1.5994,1.59946,1.59887,1.59924,189900000.0
2005-02-08 04:55:00,1.59957,1.59957,1.59844,1.59844,293400000.0
2005-02-08 05:00:00,1.59874,1.59908,1.59834,1.5986,488000000.0
2005-02-08 05:05:00,1.59868,1.59918,1.59863,1.59895,1270000004.0
2005-02-08 05:10:00,1.59892,1.59927,1.59878,1.59899,817900001.0
2005-02-08 05:15:00,1.5991,1.59946,1.59881,1.59897,997900001.0
2005-02-08 05:20:00,1.59924,1.6003,1.59884,1.59921,1108400006.0
2005-02-08 05:25:00,1.59958,1.5999,1.59909,1.59941,1004800004.0
2005-02-08 05:30:00,1.59932,1.59984,1.59907,1.59927,861500001.0
2005-02-08 05:35:00,1.59941,1.6006,1.59917,1.59934,718000001.0
2005-02-08 05:40:00,1.59906,1.59964,1.59905,1.59938,749000001.0
2005-02-08 05:45:00,1.59944,1.59984,1.59914,1.59923,1022900005.0
2005-02-08 05:50:00,1.59925,1.59992,1.59925,1.59952,991800003.0
2005-02-08 05:55:00,1.5997,1.6008,1.59937,1.59939,681200000.0
2005-02-08 06:00:00,1.59944,1.59996,1.59936,1.5997,855000002.0
2005-02-08 06:05:00,1.5997,1.59995,1.59905,1.59938,1648200003.0
2005-02-08 06:10:00,1.59946,1.59987,1.59897,1.59907,1630100002.0
2005-02-08 06:15:00,1.59912,1.59947,1.59897,1.59933,960200004.0
2005-02-08 06:20:00,1.59944,1.60015,1.59937,1.59998,1419700001.0
2005-02-08 06:25:00,1.59977,1.6006,1.59923,1.59939,1349000002.0
2005-02-08 06:30:00,1.59936,1.60083,1.59927,1.6002,1124100003.0
2005-02-08 06:35:00,1.60008,1.60039,1.59966,1.60037,572000002.0
2005-02-08 06:40:00,1.60039,1.60055,1.60021,1.60022,1072600001.0
2005-02-08 06:45:00,1.6003,1.60078,1.60022,1.60057,1044200001.0
2005-02-08 06:50:00,1.60063,1.60067,1.60009,1.60019,1070500002.0
2005-02-08 06:55:00,1.60031,1.60063,1.60016,1.60049,1007000004.0
2005-02-08 07:00:00,1.60043,1.60085,1.60043,1.60053,1405600001.0
2005-02-08 07:05:00,1.60065,1.60081,1.60037,1.6005,1066500004.0
2005-02-08 07:10:00,1.60074,1.60082,1.60019,1.60075,1935400006.0
2005-02-08 07:15:00,1.60088,1.60116,1.6004,1.60088,1470100001.0
2005-02-08 07:20:00,1.60092,1.60112,1.60001,1.60022,1789500001.0
2005-02-08 07:25:00,1.60009,1.60035,1.5998,1.5998,1255800002.0
2005-02-08 07:30:00,1.59999,1.60041,1.59961,1.59975,1919400005.0
2005-02-08 07:35:00,1.5997,1.59993,1.5988,1.59911,1310500002.0
2005-02-08 07:40:00,1.59926,1.59947,1.59872,1.59947,1969100005.0
2005-02-08 07:45:00,1.59973,1.60009,1.59935,1.59975,2812600008.0
2005-02-08 07:50:00,1.59976,1.59996,1.59894,1.59947,2318600001.0
2005-02-08 07:55:00,1.59949,1.60019,1.59925,1.59974,2816600004.0
2005-02-08 08:00:00,1.59991,1.60032,1.59981,1.60014,2017200008.0
2005-02-08 08:05:00,1.6002,1.60055,1.6,1.60034,2373600007.0
2005-02-08 08:10:00,1.60041,1.60061,1.60021,1.60032,1535000002.0
2005-02-08 08:15:00,1.60032,1.60079,1.60028,1.60066,1386400003.0
2005-02-08 08:20:00,1.60066,1.6009,1.59968,1.59978,1944300002.0
2005-02-08 08:25:00,1.59974,1.59974,1.59888,1.59896,2242600001.0
2005-02-08 08:30:00,1.59892,1.59975,1.5989,1.59907,1874700008.0
2005-02-08 08:35:00,1.59935,1.59995,1.59896,1.59909,2160200005.0
2005-02-08 08:40:00,1.59921,1.5996,1.59908,1.59947,2101700004.0
2005-02-08 08:45:00,1.59947,1.59972,1.59906,1.59945,2787200002.0
2005-02-08 08:50:00,1.59978,1.59988,1.59884,1.59911,2875100004.0
2005-02-08 08:55:00,1.59896,1.59984,1.59854,1.59962,2532800006.0
2005-02-08 09:00:00,1.59972,1.60038,1.59972,1.59994,2770500004.0
2005-02-08 09:05:00,1.59967,1.60001,1.59879,1.59894,2040300004.0
2005-02-08 09:10:00,1.59923,1.59951,1.59869,1.5995,2201900006.0
2005-02-08 09:15:00,1.59969,1.60029,1.59814,1.59998,2298900004.0
2005-02-08 09:20:00,1.60006,1.60062,1.59967,1.60033,1625900001.0
2005-02-08 09:25:00,1.60043,1.60043,1.59973,1.6001,2373200004.0
2005-02-08 09:30:00,1.60033,1.60103,1.59997,1.60103,2158700004.0
2005-02-08 09:35:00,1.60098,1.60124,1.60048,1.60072,2050200004.0
2005-02-08 09:40:00,1.60071,1.60105,1.60016,1.60024,2151100005.0
2005-02-08 09:45:00,1.60051,1.60122,1.60029,1.6009,2164500003.0
2005-02-08 09:50:00,1.60094,1.60134,1.60061,1.60085,2192100004.0
2005-02-08 09:55:00,1.60089,1.60143,1.6006,1.60126,2949700008.0
2005-02-08 10:00:00,1.60138,1.60158,1.60104,1.60129,2442000008.0
2005-02-08 10:05:00,1.60099,1.6021,1.60099,1.60161,2464200005.0
2005-02-08 10:10:00,1.6017,1.60203,1.60144,1.60148,2258700006.0
2005-02-08 10:15:00,1.60164,1.60245,1.60138,1.60244,1922400005.0
2005-02-08 10:20:00,1.60235,1.60269,1.60198,1.60266,2077400002.0
2005-02-08 10:25:00,1.60279,1.60308,1.60234,1.60234,2671300008.0
2005-02-08 10:30:00,1.60228,1.60331,1.6019,1.60237,2645800004.0
2005-02-08 10:35:00,1.60266,1.60398,1.60169,1.603,2414800003.0
2005-02-08 10:40:00,1.60325,1.60325,1.60158,1.60242,2319900007.0
2005-02-08 10:45:00,1.60263,1.60306,1.60215,1.60268,2102700004.0
2005-02-08 10:50:00,1.60291,1.60348,1.60243,1.60333,2241500003.0
2005-02-08 10:55:00,1.6034,1.60382,1.6028,1.60363,2559500007.0
2005-02-08 11:00:00,1.60415,1.60415,1.60231,1.60281,2297700001.0
2005-02-08 11:05:00,1.60283,1.60331,1.60255,1.60255,2140800006.0
2005-02-08 11:10:00,1.60268,1.60287,1.60178,1.60202,2476600006.0
2005-02-08 11:15:00,1.60205,1.60248,1.60145,1.60146,2138000000.0
2005-02-08 11:20:00,1.60184,1.60266,1.60128,1.6023,2780800006.0
2005-02-08 11:25:00,1.60245,1.60276,1.60212,1.60266,2441600003.0
2005-02-08 11:30:00,1.60266,1.6031,1.60248,1.60287,2592000009.0
2005-02-08 11:35:00,1.60287,1.60366,1.60284,1.603,2851700008.0
2005-02-08 11:40:00,1.60306,1.60324,1.60196,1.60199,3334100009.0
2005-02-08 11:45:00,1.6021,1.6023,1.60135,1.60135,2630500009.0
2005-02-08 11:50:00,1.60193,1.60201,1.60127,1.60156,1263000000.0
2005-02-08 11:55:00,1.60185,1.60214,1.60146,1.60175,2248700004.0
2005-02-08 12:00:00,1.60189,1.60228,1.6014,1.60177,2062400008.0
2005-02-08 12:05:00,1.60192,1.60202,1.60027,1.60079,1936600003.0
2005-02-08 12:10:00,1.60069,1.60093,1.59998,1.60033,2075400006.0
2005-02-08 12:15:00,1.60007,1.60079,1.59967,1.60014,1666100006.0
2005-02-08 12:20:00,1.6002,1.60064,1.59965,1.6003,2168300007.0
2005-02-08 12:25:00,1.6005,1.60067,1.60007,1.60031,2576700005.0
2005-02-08 12:30:00,1.60047,1.60108,1.60017,1.60026,2533300005.0
2005-02-08 12:35:00,1.60055,1.60094,1.60025,1.60059,2767700003.0
2005-02-08 12:40:00,1.60055,1.6009,1.60024,1.60052,2090400003.0
2005-02-08 12:45:00,1.60045,1.60112,1.60006,1.60092,2272500004.0
2005-02-08 12:50:00,1.60103,1.60116,1.59995,1.60004,2039900005.0
2005-02-08 12:55:00,1.60024,1.6004,1.59948,1.59954,2370100003.0
2005-02-08 13:00:00,1.60009,1.60114,1.59944,1.60074,1563400001.0
2005-02-08 13:05:00,1.60067,1.60091,1.60023,1.60064,1387100004.0
2005-02-08 13:10:00,1.60063,1.60069,1.59962,1.59985,1517200007.0
2005-02-08 13:15:00,1.60035,1.60107,1.60008,1.60038,1199500003.0
2005-02-08 13:20:00,1.60051,1.60082,1.60005,1.60048,1050600003.0
2005-02-08 13:25:00,1.60051,1.60072,1.60003,1.6003,1729000004.0
2005-02-08 13:30:00,1.60038,1.60084,1.60025,1.60048,1943400001.0
2005-02-08 13:35:00,1.60085,1.60152,1.60019,1.60117,1890900004.0
2005-02-08 13:40:00,1.60115,1.60181,1.60077,1.60117,1295600002.0
2005-02-08 13:45:00,1.60102,1.60113,1.60018,1.60047,1841000006.0
2005-02-08 13:50:00,1.60044,1.60136,1.60032,1.60108,1899100006.0
2005-02-08 13:55:00,1.6009,1.60128,1.59969,1.60053,1750900004.0
2005-02-08 14:00:00,1.60047,1.60095,1.59938,1.59996,1987300002.0
2005-02-08 14:05:00,1.60008,1.60048,1.59969,1.60012,1537500000.0
2005-02-08 14:10:00,1.60013,1.6007,1.59915,1.59916,1035700002.0
2005-02-08 14:15:00,1.59932,1.60037,1.59922,1.59974,2034000002.0
2005-02-08 14:20:00,1.59976,1.60025,1.59936,1.59988,1917600007.0
2005-02-08 14:25:00,1.6,1.60032,1.59899,1.59937,1649500005.0
2005-02-08 14:30:00,1.59927,1.59934,1.59866,1.59913,174200000.0
2005-02-08 14:35:00,1.59925,1.59925,1.5981,1.59882,217300000.0
2005-02-08 14:40:00,1.59892,1.59892,1.59785,1.59846,207600000.0
2005-02-08 14:45:00,1.59845,1.59853,1.59797,1.59842,232500001.0
2005-02-08 14:50:00,1.59841,1.59961,1.59841,1.59909,187800000.0
2005-02-08 14:55:00,1.59864,1.59942,1.59847,1.59862,169700000.0
2005-02-08 15:00:00,1.59868,1.60028,1.5985,1.60004,227700002.0
2005-02-08 15:05:00,1.60019,1.60062,1.59993,1.60033,207400000.0
2005-02-08 15:10:00,1.60057,1.60078,1.59979,1.60024,153000000.0
2005-02-08 15:15:00,1.60072,1.60109,1.60013,1.60069,203400000.0
2005-02-08 15:20:00,1.60065,1.60219,1.60065,1.60169,152000000.0
2005-02-08 15:25:00,1.60171,1.60189,1.60063,1.60063,158200001.0
2005-02-08 15:30:00,1.60077,1.60096,1.60029,1.60054,208000001.0
2005-02-08 15:35:00,1.60086,1.60145,1.60018,1.60018,196900001.0
2005-02-08 15:40:00,1.60041,1.60098,1.60003,1.60045,177900000.0
2005-02-08 15:45:00,1.60036,1.60078,1.60005,1.60039,254700000.0
2005-02-08 15:50:00,1.60029,1.60099,1.60027,1.60044,192300000.0
2005-02-08 15:55:00,1.60052,1.60067,1.59984,1.60025,181300000.0
2005-02-08 16:00:00,1.60045,1.60047,1.59965,1.59965,193200000.0
2005-02-08 16:05:00,1.59979,1.60046,1.5996,1.59978,174800000.0
2005-02-08 16:10:00,1.59979,1.59991,1.59912,1.59957,187000001.0
2005-02-08 16:15:00,1.59938,1.59978,1.59888,1.59952,173600000.0
2005-02-08 16:20:00,1.59949,1.59975,1.59925,1.59926,176800000.0
2005-02-08 16:25:00,1.59959,1.60185,1.59923,1.60129,242800001.0
2005-02-08 16:30:00,1.60129,1.6017,1.60108,1.6015,210100001.0
2005-02-08 16:35:00,1.60161,1.60194,1.60133,1.60174,198000000.0
2005-02-08 16:40:00,1.60159,1.60161,1.60051,1.60114,219500001.0
2005-02-08 16:45:00,1.60093,1.60141,1.60042,1.60063,192000000.0
2005-02-08 16:50:00,1.60077,1.60107,1.6,1.60047,223700002.0
2005-02-08 16:55:00,1.60081,1.60082,1.5998,1.60011,200600000.0
2005-02-08 17:00:00,1.60014,1.60048,1.59962,1.60016,190600000.0
2005-02-08 17:05:00,1.60022,1.60081,1.59991,1.60081,201700000.0
2005-02-08 17:10:00,1.60111,1.60139,1.60032,1.60032,156800000.0
2005-02-08 17:15:00,1.60051,1.60051,1.59926,1.60016,187000000.0
2005-02-08 17:20:00,1.60014,1.60014,1.59868,1.59885,167300000.0
2005-02-08 17:25:00,1.59826,1.59892,1.59826,1.59882,159200000.0
2005-02-08 17:30:00,1.59904,1.59966,1.59896,1.59909,225900001.0
2005-02-08 17:35:00,1.59933,1.59953,1.5983,1.59851,185400001.0
2005-02-08 17:40:00,1.59778,1.59832,1.59672,1.59716,194100000.0
2005-02-08 17:45:00,1.59807,1.59837,1.59727,1.59746,233100001.0
2005-02-08 17:50:00,1.5976,1.59832,1.59687,1.59725,185200000.0
2005-02-08 17:55:00,1.59739,1.59831,1.59595,1.59595,244600001.0
2005-02-08 18:00:00,1.59631,1.59631,1.59525,1.59558,241500000.0
2005-02-08 18:05:00,1.59597,1.59652,1.59496,1.59523,169400000.0
2005-02-08 18:10:00,1.5955,1.59572,1.5945,1.5945,213200001.0
2005-02-08 18:15:00,1.59417,1.59531,1.59329,1.59502,211800000.0
2005-02-08 18:20:00,1.59556,1.59634,1.59512,1.59586,157600000.0
2005-02-08 18:25:00,1.59586,1.59608,1.59522,1.59549,191200000.0
2005-02-08 18:30:00,1.59551,1.59611,1.59467,1.59489,175600000.0
2005-02-08 18:35:00,1.5951,1.59589,1.5944,1.59558,132100000.0
2005-02-08 18:40:00,1.59578,1.5963,1.59536,1.59558,175300001.0
2005-02-08 18:45:00,1.59559,1.59591,1.59384,1.59421,185900000.0
2005-02-08 18:50:00,1.59446,1.59476,1.5935,1.5946,177300000.0
2005-02-08 18:55:00,1.59449,1.59481,1.59352,1.59358,190100000.0
2005-02-08 19:00:00,1.59441,1.59487,1.59295,1.59418,195400000.0
2005-02-08 19:05:00,1.59418,1.59477,1.59361,1.59442,187900001.0
2005-02-08 19:10:00,1.59437,1.59439,1.59326,1.59378,180600000.0
2005-02-08 19:15:00,1.59366,1.5941,1.59322,1.59386,219400002.0
2005-02-08 19:20:00,1.59371,1.59371,1.59158,1.5923,210200000.0
2005-02-08 19:25:00,1.59275,1.59302,1.59215,1.59297,182000000.0
2005-02-08 19:30:00,1.59301,1.5932,1.59225,1.59232,198500000.0
2005-02-08 19:35:00,1.59237,1.59341,1.58751,1.59341,198300001.0
2005-02-08 19:40:00,1.59335,1.59352,1.59286,1.5932,205000000.0
2005-02-08 19:45:00,1.593,1.594,1.59214,1.59248,201000000.0
2005-02-08 19:50:00,1.59286,1.593,1.59229,1.59253,182000001.0
2005-02-08 19:55:00,1.59269,1.59284,1.59219,1.59237,177400001.0
2005-02-08 20:00:00,1.59249,1.5938,1.59246,1.5933,236100001.0
2005-02-08 20:05:00,1.5932,1.59347,1.59252,1.59303,179400001.0
2005-02-08 20:10:00,1.59245,1.59322,1.59238,1.59319,205300000.0
2005-02-08 20:15:00,1.59327,1.59353,1.59275,1.59321,217100000.0
2005-02-08 20:20:00,1.5931,1.5935,1.5927,1.59331,226100002.0
2005-02-08 20:25:00,1.59386,1.59419,1.5934,1.59394,175300000.0
2005-02-08 20:30:00,1.5941,1.59472,1.59369,1.5946,242600001.0
2005-02-08 20:35:00,1.59422,1.59466,1.59388,1.59408,234100002.0
2005-02-08 20:40:00,1.59414,1.5944,1.59343,1.594,203600001.0
2005-02-08 20:45:00,1.59413,1.59438,1.59334,1.59357,196100000.0
2005-02-08 20:50:00,1.59347,1.5937,1.59322,1.59355,272700002.0
2005-02-08 20:55:00,1.59352,1.5942,1.59313,1.59405,177600000.0
2005-02-08 21:00:00,1.59411,1.59422,1.59353,1.59396,177900000.0
2005-02-08 21:05:00,1.59365,1.59398,1.59304,1.59352,201600001.0
2005-02-08 21:10:00,1.5937,1.5937,1.59301,1.59321,221300000.0
2005-02-08 21:15:00,1.59311,1.59346,1.59273,1.59295,171200000.0
2005-02-08 21:20:00,1.59303,1.59335,1.59265,1.59285,224700001.0
2005-02-08 21:25:00,1.59296,1.59324,1.59276,1.59302,173000000.0
2005-02-08 21:30:00,1.59308,1.59347,1.59273,1.59273,159400001.0
2005-02-08 21:35:00,1.59299,1.59364,1.59293,1.59333,158700000.0
2005-02-08 21:40:00,1.59326,1.59375,1.59326,1.59351,157300000.0
2005-02-08 21:45:00,1.59371,1.59406,1.592,1.59371,133600000.0
2005-02-08 21:50:00,1.59377,1.594,1.59343,1.59354,211200002.0
2005-02-08 21:55:00,1.5935,1.59383,1.59311,1.59321,221200000.0
2005-02-08 22:00:00,1.59354,1.59363,1.59276,1.5929,212200002.0
2005-02-08 22:05:00,1.59314,1.59373,1.59289,1.59359,168800000.0
2005-02-08 22:10:00,1.59349,1.59402,1.5933,1.59366,189200001.0
2005-02-08 22:15:00,1.59392,1.59413,1.59327,1.59327,157300000.0
2005-02-08 22:20:00,1.59338,1.59363,1.59289,1.59354,201500000.0
2005-02-08 22:25:00,1.59347,1.59365,1.59294,1.59333,172700000.0
2005-02-08 22:30:00,1.59333,1.59333,1.5924,1.59255,183400001.0
2005-02-08 22:35:00,1.59278,1.59296,1.59134,1.59205,194600001.0
2005-02-08 22:40:00,1.59202,1.59232,1.59134,1.59144,193300000.0
2005-02-08 22:45:00,1.59169,1.59178,1.59076,1.5911,152000000.0
2005-02-08 22:50:00,1.591,1.59146,1.59069,1.59111,173600000.0
2005-02-08 22:55:00,1.59152,1.59232,1.59132,1.59208,200100000.0
2005-02-08 23:00:00,1.59208,1.59224,1.59128,1.59158,157800000.0
2005-02-08 23:05:00,1.59161,1.59161,1.59087,1.59099,204600000.0
2005-02-08 23:10:00,1.59104,1.59184,1.59069,1.59117,184200000.0
2005-02-08 23:15:00,1.59134,1.59141,1.59066,1.59098,237600002.0
2005-02-08 23:20:00,1.59112,1.59118,1.59051,1.59051,221700000.0
2005-02-08 23:25:00,1.59055,1.59084,1.59028,1.59057,207500000.0
2005-02-08 23:30:00,1.59046,1.5907,1.58989,1.59001,199000000.0
2005-02-08 23:35:00,1.59031,1.59034,1.58997,1.59018,163500000.0
2005-02-08 23:40:00,1.5902,1.59024,1.58931,1.59004,173600000.0
2005-02-08 23:45:00,1.59014,1.59033,1.58976,1.58996,249800002.0
2005-02-08 23:50:00,1.5901,1.5902,1.5893,1.5893,159500000.0
2005-02-08 23:55:00,1.58969,1.59045,1.58944,1.59002,171700000.0
2005-02-09 00:00:00,1.59022,1.5925,1.59018,1.5925,142600000.0
2005-02-09 00:05:00,1.5928,1.593,1.5928,1.593,102600000.0
2005-02-09 00:10:00,1.593,1.5935,1.593,1.5935,171000000.0
2005-02-09 00:15:00,1.5936,1.5936,1.59011,1.59139,122900000.0
2005-02-09 00:20:00,1.59149,1.59161,1.59099,1.59127,188800000.0
2005-02-09 00:25:00,1.59121,1.59196,1.59115,1.59196,226400001.0
2005-02-09 00:30:00,1.59113,1.59167,1.59108,1.59126,151400000.0
2005-02-09 00:35:00,1.5949,1.595,1.59142,1.59154,144600000.0
2005-02-09 00:40:00,1.5916,1.5958,1.59158,1.5958,186600000.0
2005-02-09 00:45:00,1.59215,1.59229,1.59146,1.59193,219800001.0
2005-02-09 00:50:00,1.59242,1.59265,1.59188,1.59213,198400000.0
2005-02-09 00:55:00,1.59206,1.59215,1.59006,1.59057,210800001.0
2005-02-09 01:00:00,1.59094,1.59197,1.59033,1.5918,167700000.0
2005-02-09 01:05:00,1.59213,1.59286,1.5917,1.59286,209800001.0
2005-02-09 01:10:00,1.59275,1.59322,1.59251,1.59316,191600000.0
2005-02-09 01:15:00,1.5935,1.59401,1.59326,1.5939,185700000.0
2005-02-09 01:20:00,1.59401,1.59414,1.59342,1.59372,170000000.0
2005-02-09 01:25:00,1.59352,1.59384,1.59319,1.59348,144300000.0
2005-02-09 01:30:00,1.59366,1.59366,1.59279,1.59319,172800001.0
2005-02-09 01:35:00,1.59359,1.59485,1.59342,1.59459,171700000.0
2005-02-09 01:40:00,1.59455,1.59593,1.59437,1.59545,164900000.0
2005-02-09 01:45:00,1.59542,1.59562,1.59475,1.59521,193500001.0
2005-02-09 01:50:00,1.59517,1.5953,1.59439,1.59463,210200002.0
2005-02-09 01:55:00,1.5946,1.59488,1.5943,1.59473,142200000.0
2005-02-09 02:00:00,1.59431,1.59458,1.59366,1.59369,312200000.0
2005-02-09 02:05:00,1.59377,1.59397,1.59294,1.59311,535500001.0
2005-02-09 02:10:00,1.5928,1.5937,1.5928,1.5937,529100000.0
2005-02-09 02:15:00,1.5928,1.59374,1.59269,1.59323,567600000.0
2005-02-09 02:20:00,1.5934,1.59357,1.59276,1.59319,227300000.0
2005-02-09 02:25:00,1.59307,1.59334,1.59261,1.59301,396800001.0
2005-02-09 02:30:00,1.59366,1.59366,1.59289,1.59354,361500001.0
2005-02-09 02:35:00,1.59363,1.59397,1.59321,1.59349,274100003.0
2005-02-09 02:40:00,1.59343,1.59366,1.59313,1.5936,177400001.0
2005-02-09 02:45:00,1.59324,1.59437,1.59305,1.59372,646000003.0
2005-02-09 02:50:00,1.59363,1.59385,1.59254,1.59348,286800001.0
2005-02-09 02:55:00,1.59345,1.59355,1.59277,1.59281,254800001.0
2005-02-09 03:00:00,1.5927,1.59355,1.5927,1.59279,205400001.0
2005-02-09 03:05:00,1.59291,1.59361,1.59248,1.5934,338200001.0
2005-02-09 03:10:00,1.59289,1.59362,1.5927,1.59298,197800000.0
2005-02-09 03:15:00,1.59262,1.59341,1.59259,1.59274,184600001.0
2005-02-09 03:20:00,1.59221,1.59284,1.59221,1.59255,270200001.0
2005-02-09 03:25:00,1.59305,1.59305,1.59237,1.59244,351400000.0
2005-02-09 03:30:00,1.59234,1.5925,1.59165,1.59184,190300000.0
2005-02-09 03:35:00,1.59196,1.59261,1.59183,1.59195,282200000.0
2005-02-09 03:40:00,1.5934,1.5934,1.59247,1.59264,287600000.0
2005-02-09 03:45:00,1.59273,1.593,1.59213,1.59242,199700000.0
2005-02-09 03:50:00,1.59249,1.59256,1.59187,1.59213,304900000.0
2005-02-09 03:55:00,1.5933,1.5933,1.59155,1.59202,596500002.0
2005-02-09 04:00:00,1.59193,1.59235,1.59154,1.59171,589900000.0
2005-02-09 04:05:00,1.5914,1.59221,1.59128,1.59201,505600001.0
2005-02-09 04:10:00,1.59191,1.59211,1.59168,1.59191,267600000.0
2005-02-09 04:15:00,1.59193,1.59284,1.59188,1.59262,462100002.0
2005-02-09 04:20:00,1.59259,1.59263,1.59205,1.59222,458600002.0
2005-02-09 04:25:00,1.59226,1.59286,1.59221,1.59248,543500003.0
2005-02-09 04:30:00,1.59238,1.59288,1.59233,1.59274,182000001.0
2005-02-09 04:35:00,1.59259,1.59301,1.59254,1.59268,359500000.0
2005-02-09 04:40:00,1.5928,1.59309,1.59234,1.59283,276900000.0
2005-02-09 04:45:00,1.59273,1.5935,1.59231,1.59267,390400000.0
2005-02-09 04:50:00,1.59297,1.5933,1.59256,1.59267,171000000.0
2005-02-09 04:55:00,1.59281,1.59324,1.59242,1.59266,254600002.0
2005-02-09 05:00:00,1.5931,1.59346,1.59276,1.59293,506500001.0
2005-02-09 05:05:00,1.59293,1.59346,1.59274,1.59311,1190100003.0
2005-02-09 05:10:00,1.59316,1.59337,1.59295,1.59314,870100004.0
2005-02-09 05:15:00,1.59336,1.59345,1.5903,1.59297,934200002.0
2005-02-09 05:20:00,1.59296,1.5934,1.59046,1.59337,934900005.0
2005-02-09 05:25:00,1.59353,1.5937,1.59061,1.59225,1050500001.0
2005-02-09 05:30:00,1.59231,1.59327,1.58991,1.59286,888700003.0
2005-02-09 05:35:00,1.59295,1.59332,1.59273,1.59307,728400000.0
2005-02-09 05:40:00,1.59295,1.59337,1.59287,1.59303,716200000.0
2005-02-09 05:45:00,1.5932,1.59338,1.59226,1.59226,944100004.0
2005-02-09 05:50:00,1.59222,1.59292,1.59222,1.5928,1026000002.0
2005-02-09 05:55:00,1.59266,1.59289,1.59246,1.59274,649200000.0
2005-02-09 06:00:00,1.59277,1.59302,1.59046,1.59091,831300002.0
2005-02-09 06:05:00,1.59048,1.59222,1.59048,1.59187,1800100004.0
2005-02-09 06:10:00,1.59188,1.5927,1.59164,1.59168,1742100001.0
2005-02-09 06:15:00,1.59167,1.59221,1.59025,1.59208,964400002.0
2005-02-09 06:20:00,1.59206,1.59235,1.59194,1.5923,1381200006.0
2005-02-09 06:25:00,1.59206,1.59235,1.5919,1.59202,1343300001.0
2005-02-09 06:30:00,1.592,1.59232,1.59164,1.59223,1088600001.0
2005-02-09 06:35:00,1.59194,1.59241,1.59194,1.59234,598100000.0
2005-02-09 06:40:00,1.59215,1.59276,1.59204,1.59246,1093600002.0
2005-02-09 06:45:00,1.59237,1.59271,1.59201,1.59235,979000000.0
2005-02-09 06:50:00,1.59248,1.59283,1.59202,1.59207,942900002.0
2005-02-09 06:55:00,1.59207,1.59253,1.59183,1.59208,1013800003.0
2005-02-09 07:00:00,1.5922,1.59227,1.59176,1.59207,1177900001.0
2005-02-09 07:05:00,1.59214,1.59214,1.59143,1.5917,989200001.0
2005-02-09 07:10:00,1.59196,1.5922,1.59178,1.59192,1857300003.0
2005-02-09 07:15:00,1.59236,1.59291,1.59182,1.59258,1381200002.0
2005-02-09 07:20:00,1.59262,1.59294,1.59113,1.5916,1806000002.0
2005-02-09 07:25:00,1.59134,1.59209,1.5913,1.59144,1271500002.0
2005-02-09 07:30:00,1.59154,1.59204,1.59116,1.59176,1785000003.0
2005-02-09 07:35:00,1.59175,1.59237,1.59151,1.59218,1338900003.0
2005-02-09 07:40:00,1.59206,1.59258,1.59193,1.59223,1855300006.0
2005-02-09 07:45:00,1.59218,1.59224,1.59088,1.59088,2817400006.0
2005-02-09 07:50:00,1.59091,1.59261,1.59091,1.59248,2608400005.0
2005-02-09 07:55:00,1.59261,1.59375,1.59261,1.59297,2731000008.0
2005-02-09 08:00:00,1.59296,1.59333,1.59274,1.59274,2068200008.0
2005-02-09 08:05:00,1.59289,1.59374,1.5925,1.59374,2340700002.0
2005-02-09 08:10:00,1.59403,1.59437,1.59349,1.59368,1610100002.0
2005-02-09 08:15:00,1.59361,1.59367,1.59269,1.5928,1298100004.0
2005-02-09 08:20:00,1.5929,1.59337,1.59263,1.59313,1855600006.0
2005-02-09 08:25:00,1.59336,1.59352,1.59254,1.59313,2135600002.0
2005-02-09 08:30:00,1.59324,1.59359,1.59297,1.59314,1819400006.0
2005-02-09 08:35:00,1.59332,1.59403,1.59319,1.59321,2063900001.0
2005-02-09 08:40:00,1.59289,1.5932,1.5926,1.59311,2051600003.0
2005-02-09 08:45:00,1.59307,1.5941,1.59302,1.59369,2978200011.0
2005-02-09 08:50:00,1.59384,1.59423,1.5933,1.59384,2949100009.0
2005-02-09 08:55:00,1.59393,1.59411,1.59242,1.59271,2448500007.0
2005-02-09 09:00:00,1.59283,1.59311,1.59159,1.59218,2782500005.0
2005-02-09 09:05:00,1.59248,1.5927,1.5918,1.59191,1989300003.0
2005-02-09 09:10:00,1.59192,1.59285,1.59164,1.5924,2049000003.0
2005-02-09 09:15:00,1.59237,1.5939,1.59236,1.59352,2163600006.0
2005-02-09 09:20:00,1.59341,1.59398,1.59304,1.59307,1631800005.0
2005-02-09 09:25:00,1.5931,1.5933,1.59248,1.59251,2332800004.0
2005-02-09 09:30:00,1.59267,1.59316,1.59242,1.59282,2160700003.0
2005-02-09 09:35:00,1.59301,1.59356,1.59268,1.59333,1982100004.0
2005-02-09 09:40:00,1.59338,1.59403,1.59333,1.59372,2211800007.0
2005-02-09 09:45:00,1.59382,1.59442,1.59368,1.59425,2235500005.0
2005-02-09 09:50:00,1.59413,1.59441,1.59388,1.59431,2244500003.0
2005-02-09 09:55:00,1.5944,1.59442,1.59377,1.59429,3075400010.0
2005-02-09 10:00:00,1.59396,1.59465,1.59361,1.59465,2362500003.0
2005-02-09 10:05:00,1.5944,1.59487,1.59356,1.59404,2534600005.0
2005-02-09 10:10:00,1.59412,1.59465,1.59412,1.59437,2234500004.0
2005-02-09 10:15:00,1.59471,1.59493,1.59375,1.59418,1966500005.0
2005-02-09 10:20:00,1.59414,1.59418,1.59298,1.59413,2143900002.0
2005-02-09 10:25:00,1.59436,1.59436,1.59354,1.59408,2653600006.0
2005-02-09 10:30:00,1.59423,1.59442,1.59385,1.59415,2531000008.0
2005-02-09 10:35:00,1.59419,1.59425,1.59346,1.59375,2392100005.0
2005-02-09 10:40:00,1.59358,1.59394,1.59267,1.59287,2325300005.0
2005-02-09 10:45:00,1.59298,1.59324,1.59214,1.59271,2163600005.0
2005-02-09 10:50:00,1.59267,1.59267,1.59195,1.59248,2151900004.0
2005-02-09 10:55:00,1.59268,1.59331,1.59163,1.59271,2513200002.0
2005-02-09 11:00:00,1.59298,1.59364,1.59247,1.59361,2500300004.0
2005-02-09 11:05:00,1.59374,1.59374,1.59171,1.5927,2118900006.0
2005-02-09 11:10:00,1.59274,1.59324,1.5925,1.59267,2503500006.0
2005-02-09 11:15:00,1.5927,1.59292,1.5909,1.5909,2073800004.0
2005-02-09 11:20:00,1.59115,1.5917,1.59087,1.59163,2795700007.0
2005-02-09 11:25:00,1.59178,1.59234,1.59148,1.59165,2440600006.0
2005-02-09 11:30:00,1.59161,1.59207,1.58958,1.59133,2771600003.0
2005-02-09 11:35:00,1.59191,1.59364,1.59139,1.59241,2682700004.0
2005-02-09 11:40:00,1.5926,1.59307,1.5925,1.5925,3121000007.0
2005-02-09 11:45:00,1.5929,1.5936,1.59256,1.5929,2439200002.0
2005-02-09 11:50:00,1.59327,1.59408,1.59314,1.59356,1236200001.0
2005-02-09 11:55:00,1.59343,1.59409,1.59304,1.59304,2276300003.0
2005-02-09 12:00:00,1.59328,1.59405,1.59293,1.59324,2097700004.0
2005-02-09 12:05:00,1.59327,1.59352,1.59244,1.59297,2018700006.0
2005-02-09 12:10:00,1.59334,1.59335,1.59285,1.59297,2073500003.0
2005-02-09 12:15:00,1.59295,1.59355,1.59263,1.59263,1679000002.0
2005-02-09 12:20:00,1.5931,1.5931,1.5922,1.5922,2211100004.0
2005-02-09 12:25:00,1.59291,1.59353,1.59255,1.59325,2670000009.0
2005-02-09 12:30:00,1.59372,1.59434,1.59282,1.59282,2472700006.0
2005-02-09 12:35:00,1.59367,1.59413,1.59301,1.59306,2755200005.0
2005-02-09 12:40:00,1.59339,1.59428,1.5929,1.59372,1957100004.0
2005-02-09 12:45:00,1.59369,1.59419,1.59342,1.59409,2304100004.0
2005-02-09 12:50:00,1.59403,1.59447,1.59354,1.59423,1847300001.0
2005-02-09 12:55:00,1.59434,1.59558,1.59419,1.59556,2534000007.0
2005-02-09 13:00:00,1.59552,1.5962,1.59429,1.59589,1602500005.0
2005-02-09 13:05:00,1.596,1.59631,1.5953,1.59544,1436800001.0
2005-02-09 13:10:00,1.59558,1.59642,1.59441,1.5952,1436900002.0
2005-02-09 13:15:00,1.59521,1.59608,1.59441,1.59593,1324800002.0
2005-02-09 13:20:00,1.59596,1.59596,1.59386,1.5945,1083300004.0
2005-02-09 13:25:00,1.59467,1.59534,1.59437,1.59466,1840400004.0
2005-02-09 13:30:00,1.59442,1.59579,1.594,1.59536,1905500001.0
2005-02-09 13:35:00,1.59551,1.59567,1.59435,1.59502,1949300006.0
2005-02-09 13:40:00,1.59507,1.59566,1.59465,1.59498,1166400001.0
2005-02-09 13:45:00,1.59506,1.59588,1.59498,1.59564,1856700008.0
2005-02-09 13:50:00,1.59562,1.59664,1.59399,1.59408,1930100006.0
2005-02-09 13:55:00,1.59405,1.59486,1.59351,1.59441,1734200004.0
2005-02-09 14:00:00,1.59441,1.5947,1.59359,1.59394,1828200006.0
2005-02-09 14:05:00,1.59402,1.59419,1.59334,1.59379,1595100001.0
2005-02-09 14:10:00,1.59391,1.59424,1.59326,1.59368,1039300005.0
2005-02-09 14:15:00,1.59376,1.59382,1.59286,1.59322,2041400004.0
2005-02-09 14:20:00,1.59325,1.59373,1.593,1.59318,1769400004.0
2005-02-09 14:25:00,1.59306,1.59333,1.59271,1.59306,1619800003.0
2005-02-09 14:30:00,1.59323,1.594,1.59255,1.59373,175300000.0
2005-02-09 14:35:00,1.59371,1.5941,1.59308,1.59393,208200001.0
2005-02-09 14:40:00,1.59383,1.59388,1.59291,1.59359,195000000.0
2005-02-09 14:45:00,1.59358,1.59384,1.59331,1.59341,243700002.0
2005-02-09 14:50:00,1.59335,1.59361,1.59301,1.59301,171200000.0
2005-02-09 14:55:00,1.59338,1.59394,1.59312,1.59388,184500000.0
2005-02-09 15:00:00,1.5938,1.59543,1.59343,1.5954,197900000.0
2005-02-09 15:05:00,1.59545,1.59545,1.59471,1.59517,198400000.0
2005-02-09 15:10:00,1.59534,1.59534,1.59423,1.59431,189900000.0
2005-02-09 15:15:00,1.59434,1.59481,1.59378,1.5938,183900000.0
2005-02-09 15:20:00,1.59405,1.59525,1.59405,1.59462,158200000.0
2005-02-09 15:25:00,1.59464,1.5956,1.59462,1.59534,165700000.0
2005-02-09 15:30:00,1.59556,1.59599,1.59491,1.59572,177900000.0
2005-02-09 15:35:00,1.5958,1.59619,1.59542,1.59572,194400000.0
2005-02-09 15:40:00,1.59617,1.59621,1.59504,1.59548,186600000.0
2005-02-09 15:45:00,1.59524,1.59537,1.5939,1.59401,242600001.0
2005-02-09 15:50:00,1.59428,1.59445,1.59333,1.59354,167000001.0
2005-02-09 15:55:00,1.59377,1.59406,1.59318,1.59318,172600001.0
2005-02-09 16:00:00,1.59282,1.59396,1.59282,1.59314,170400000.0
2005-02-09 16:05:00,1.59363,1.59403,1.59306,1.59369,195800000.0
2005-02-09 16:10:00,1.59384,1.59449,1.59337,1.5943,203700001.0
2005-02-09 16:15:00,1.59405,1.5946,1.59392,1.59424,154500000.0
2005-02-09 16:20:00,1.59432,1.59494,1.59339,1.59356,225100000.0
2005-02-09 16:25:00,1.59432,1.5945,1.5937,1.59413,245400001.0
2005-02-09 16:30:00,1.59447,1.59471,1.5933,1.59435,236700000.0
2005-02-09 16:35:00,1.59478,1.5953,1.59437,1.59516,217700000.0
2005-02-09 16:40:00,1.59504,1.59504,1.59388,1.59403,312400005.0
2005-02-09 16:45:00,1.59416,1.59515,1.59412,1.59487,180500000.0
2005-02-09 16:50:00,1.59441,1.59475,1.59397,1.59452,267700000.0
2005-02-09 16:55:00,1.59469,1.59478,1.59403,1.59439,158000001.0
2005-02-09 17:00:00,1.59437,1.59657,1.59383,1.59618,199100000.0
2005-02-09 17:05:00,1.596,1.59698,1.59548,1.59548,165500000.0
2005-02-09 17:10:00,1.59588,1.5969,1.59545,1.59655,227600000.0
2005-02-09 17:15:00,1.59707,1.59711,1.59635,1.59687,175200000.0
2005-02-09 17:20:00,1.5969,1.59763,1.59607,1.59739,179200001.0
2005-02-09 17:25:00,1.59782,1.59846,1.59726,1.59804,273400002.0
2005-02-09 17:30:00,1.59808,1.59848,1.59737,1.59793,171700000.0
2005-02-09 17:35:00,1.59758,1.59768,1.59601,1.59668,191500001.0
2005-02-09 17:40:00,1.59683,1.59752,1.59642,1.59668,222300001.0
2005-02-09 17:45:00,1.59723,1.59762,1.59622,1.59652,215700000.0
2005-02-09 17:50:00,1.59675,1.59691,1.59616,1.59654,175300000.0
2005-02-09 17:55:00,1.59647,1.59724,1.59607,1.59649,194500000.0
2005-02-09 18:00:00,1.59705,1.59705,1.5956,1.5956,324800003.0
2005-02-09 18:05:00,1.59591,1.59641,1.59565,1.59587,199800000.0
2005-02-09 18:10:00,1.59598,1.59699,1.59596,1.59596,193200001.0
2005-02-09 18:15:00,1.59589,1.59791,1.5955,1.59664,213700000.0
2005-02-09 18:20:00,1.59749,1.59761,1.59587,1.59616,175800000.0
2005-02-09 18:25:00,1.59656,1.59708,1.59597,1.59636,181400000.0
2005-02-09 18:30:00,1.59646,1.59902,1.59607,1.59806,183100000.0
2005-02-09 18:35:00,1.59843,1.59957,1.598,1.59883,181200000.0
2005-02-09 18:40:00,1.59885,1.59975,1.59757,1.59957,213800000.0
2005-02-09 18:45:00,1.5999,1.60029,1.5988,1.59905,154700000.0
2005-02-09 18:50:00,1.59901,1.60032,1.59887,1.59988,189100000.0
2005-02-09 18:55:00,1.60007,1.6003,1.59939,1.6003,172100000.0
2005-02-09 19:00:00,1.60029,1.60029,1.5993,1.59975,205600000.0
2005-02-09 19:05:00,1.5998,1.60006,1.59834,1.59923,200600001.0
2005-02-09 19:10:00,1.59951,1.59968,1.59757,1.59795,196100000.0
2005-02-09 19:15:00,1.59821,1.59821,1.59608,1.5966,204100000.0
2005-02-09 19:20:00,1.5969,1.5975,1.59636,1.59738,213300002.0
2005-02-09 19:25:00,1.59763,1.59906,1.59736,1.59898,175100000.0
2005-02-09 19:30:00,1.59903,1.60091,1.59877,1.60029,269900002.0
2005-02-09 19:35:00,1.60035,1.60062,1.59981,1.60042,250600002.0
2005-02-09 19:40:00,1.60014,1.60093,1.5997,1.60018,211400001.0
2005-02-09 19:45:00,1.60004,1.60012,1.5989,1.59918,211800001.0
2005-02-09 19:50:00,1.59953,1.59953,1.59841,1.59899,220800000.0
2005-02-09 19:55:00,1.599,1.59931,1.59875,1.59875,173000000.0
2005-02-09 20:00:00,1.5992,1.59947,1.59863,1.59893,229300001.0
2005-02-09 20:05:00,1.59899,1.59958,1.59882,1.59948,164900000.0
2005-02-09 20:10:00,1.5991,1.59964,1.59822,1.59882,213900000.0
2005-02-09 20:15:00,1.59879,1.59925,1.59836,1.59889,200200000.0
2005-02-09 20:20:00,1.59894,1.59915,1.59849,1.59868,177600000.0
2005-02-09 20:25:00,1.59922,1.59928,1.59855,1.59895,220700002.0
2005-02-09 20:30:00,1.59934,1.59934,1.59872,1.5992,247600001.0
2005-02-09 20:35:00,1.59915,1.59927,1.59839,1.59864,223800001.0
2005-02-09 20:40:00,1.59881,1.59941,1.59861,1.5993,216900002.0
2005-02-09 20:45:00,1.59933,1.59963,1.59905,1.59923,220400001.0
2005-02-09 20:50:00,1.5991,1.59945,1.59905,1.59932,202300001.0
2005-02-09 20:55:00,1.59929,1.59972,1.59892,1.59959,223400001.0
2005-02-09 21:00:00,1.59955,1.59977,1.59878,1.59977,178200000.0
2005-02-09 21:05:00,1.59954,1.59983,1.59895,1.59955,163400000.0
2005-02-09 21:10:00,1.59957,1.59969,1.59901,1.59901,216900000.0
2005-02-09 21:15:00,1.5992,1.59949,1.59884,1.5989,190600001.0
2005-02-09 21:20:00,1.5991,1.59946,1.59883,1.599,250300001.0
2005-02-09 21:25:00,1.59888,1.59955,1.59755,1.59909,185600000.0
2005-02-09 21:30:00,1.59913,1.59944,1.59902,1.59939,177900000.0
2005-02-09 21:35:00,1.59954,1.59994,1.59825,1.59825,165200001.0
2005-02-09 21:40:00,1.59801,1.59866,1.59777,1.59823,177400000.0
2005-02-09 21:45:00,1.59809,1.59872,1.59787,1.59838,196600000.0
2005-02-09 21:50:00,1.59845,1.59881,1.59803,1.59848,202600000.0
2005-02-09 21:55:00,1.59861,1.59861,1.5978,1.59825,196600000.0
2005-02-09 22:00:00,1.59861,1.5988,1.59817,1.59827,203600001.0
2005-02-09 22:05:00,1.59829,1.59876,1.59786,1.59845,196000000.0
2005-02-09 22:10:00,1.59849,1.59863,1.59756,1.59823,165100000.0
2005-02-09 22:15:00,1.59851,1.59891,1.59817,1.59878,220800001.0
2005-02-09 22:20:00,1.59893,1.59905,1.59866,1.59885,202800000.0
2005-02-09 22:25:00,1.59873,1.59906,1.59854,1.59902,178100000.0
2005-02-09 22:30:00,1.599,1.59927,1.59806,1.59904,235400000.0
2005-02-09 22:35:00,1.59922,1.59986,1.597,1.59946,212500000.0
2005-02-09 22:40:00,1.5997,1.59995,1.5981,1.59972,164100000.0
2005-02-09 22:45:00,1.59975,1.59994,1.59924,1.5998,166200000.0
2005-02-09 22:50:00,1.59997,1.60009,1.5994,1.59944,192600000.0
2005-02-09 22:55:00,1.59951,1.59992,1.59913,1.59976,192400000.0
2005-02-09 23:00:00,1.59974,1.59995,1.5972,1.59978,176200000.0
2005-02-09 23:05:00,1.59974,1.60037,1.59952,1.59984,221400000.0
2005-02-09 23:10:00,1.59968,1.59994,1.59905,1.59966,209200001.0
2005-02-09 23:15:00,1.59963,1.59987,1.59899,1.5995,219500000.0
2005-02-09 23:20:00,1.59964,1.59974,1.5967,1.5967,186600000.0
2005-02-09 23:25:00,1.59951,1.59984,1.5971,1.5971,234900000.0
2005-02-09 23:30:00,1.59954,1.60004,1.59926,1.59926,206800000.0
2005-02-09 23:35:00,1.59932,1.59972,1.59791,1.59884,199300000.0
2005-02-09 23:40:00,1.59875,1.599,1.59805,1.5987,171900000.0
2005-02-09 23:45:00,1.59839,1.5989,1.59804,1.59808,233600001.0
2005-02-09 23:50:00,1.59817,1.59818,1.5962,1.5962,176400000.0
2005-02-09 23:55:00,1.5968,1.59701,1.59645,1.59656,198400000.0
2005-02-10 00:00:00,1.59698,1.5979,1.59685,1.5977,174300003.0
2005-02-10 00:05:00,1.5979,1.5979,1.5979,1.5979,45800001.0
2005-02-10 00:10:00,1.5981,1.5981,1.5979,1.598,229000005.0
2005-02-10 00:15:00,1.5979,1.598,1.59634,1.59648,233000003.0
2005-02-10 00:20:00,1.59658,1.59681,1.59599,1.59653,238200001.0
2005-02-10 00:25:00,1.59629,1.59687,1.59614,1.59663,230100000.0
2005-02-10 00:30:00,1.59648,1.5971,1.596,1.59616,196700000.0
2005-02-10 00:35:00,1.59643,1.5975,1.59633,1.59724,165100000.0
2005-02-10 00:40:00,1.59727,1.5978,1.59651,1.5978,176500000.0
2005-02-10 00:45:00,1.59712,1.59739,1.59688,1.59718,197800000.0
2005-02-10 00:50:00,1.59721,1.59743,1.597,1.59738,198600000.0
2005-02-10 00:55:00,1.59736,1.59762,1.59694,1.59754,180100001.0
2005-02-10 01:00:00,1.59749,1.59757,1.59662,1.59723,192000001.0
2005-02-10 01:05:00,1.59739,1.59765,1.5971,1.59754,174600000.0
2005-02-10 01:10:00,1.59754,1.59771,1.59717,1.59756,196800000.0
2005-02-10 01:15:00,1.59753,1.59762,1.59706,1.59716,212100000.0
2005-02-10 01:20:00,1.59725,1.59767,1.59677,1.59727,207800000.0
2005-02-10 01:25:00,1.59712,1.59717,1.59649,1.59686,172600000.0
2005-02-10 01:30:00,1.59708,1.59747,1.59667,1.59723,190900000.0
2005-02-10 01:35:00,1.59707,1.59707,1.59621,1.59637,259000003.0
2005-02-10 01:40:00,1.59639,1.59766,1.59627,1.59758,190800000.0
2005-02-10 01:45:00,1.59781,1.59812,1.59733,1.59775,173300000.0
2005-02-10 01:50:00,1.59787,1.59805,1.5974,1.59775,181200001.0
2005-02-10 01:55:00,1.59764,1.59822,1.59758,1.59803,213100002.0
2005-02-10 02:00:00,1.59765,1.59768,1.59647,1.59696,311700000.0
2005-02-10 02:05:00,1.59697,1.59727,1.59644,1.59725,604900001.0
2005-02-10 02:10:00,1.5966,1.59699,1.59632,1.59668,449000002.0
2005-02-10 02:15:00,1.59657,1.5972,1.59633,1.59692,517200001.0
2005-02-10 02:20:00,1.59703,1.59729,1.59676,1.59729,213500000.0
2005-02-10 02:25:00,1.59712,1.598,1.59635,1.59675,368200001.0
2005-02-10 02:30:00,1.59698,1.59755,1.5966,1.59714,375100002.0
2005-02-10 02:35:00,1.59688,1.59728,1.59651,1.59674,248300000.0
2005-02-10 02:40:00,1.59732,1.59793,1.59723,1.59793,177200000.0
2005-02-10 02:45:00,1.5976,1.59856,1.59743,1.59746,559200002.0
2005-02-10 02:50:00,1.5978,1.59849,1.59713,1.59713,289500002.0
2005-02-10 02:55:00,1.59723,1.59723,1.59616,1.59616,302200001.0
2005-02-10 03:00:00,1.59634,1.59773,1.59634,1.59721,328500001.0
2005-02-10 03:05:00,1.59721,1.59776,1.59695,1.59776,311900000.0
2005-02-10 03:10:00,1.59731,1.59772,1.597,1.59751,186600002.0
2005-02-10 03:15:00,1.59727,1.59793,1.59721,1.59766,194800000.0
2005-02-10 03:20:00,1.59721,1.59776,1.59718,1.59727,242500000.0
2005-02-10 03:25:00,1.6001,1.6001,1.59744,1.59758,411900001.0
2005-02-10 03:30:00,1.59752,1.59821,1.59719,1.59781,201000000.0
2005-02-10 03:35:00,1.59786,1.599,1.59763,1.599,335000000.0
2005-02-10 03:40:00,1.59772,1.59814,1.59753,1.59767,378600001.0
2005-02-10 03:45:00,1.59768,1.59834,1.59734,1.59799,173700000.0
2005-02-10 03:50:00,1.59842,1.59897,1.59827,1.59858,347200002.0
2005-02-10 03:55:00,1.5989,1.59898,1.59795,1.59861,618200001.0
2005-02-10 04:00:00,1.59843,1.59862,1.59732,1.59772,532200001.0
2005-02-10 04:05:00,1.5976,1.59851,1.5976,1.59828,541800001.0
2005-02-10 04:10:00,1.59826,1.59892,1.59798,1.59872,354800000.0
2005-02-10 04:15:00,1.59879,1.5991,1.59832,1.59843,363800000.0
2005-02-10 04:20:00,1.59845,1.59922,1.59818,1.59885,452500000.0
2005-02-10 04:25:00,1.59892,1.59958,1.59772,1.59873,533500001.0
2005-02-10 04:30:00,1.59838,1.59885,1.59831,1.59859,257900000.0
2005-02-10 04:35:00,1.59847,1.59906,1.59815,1.59827,481800002.0
2005-02-10 04:40:00,1.59822,1.59885,1.59822,1.59885,240100001.0
2005-02-10 04:45:00,1.59869,1.59961,1.59819,1.59915,303500000.0
2005-02-10 04:50:00,1.6003,1.6003,1.59801,1.59873,219400002.0
2005-02-10 04:55:00,1.59903,1.60019,1.59883,1.59957,280300001.0
2005-02-10 05:00:00,1.59994,1.60018,1.59898,1.59992,448900000.0
2005-02-10 05:05:00,1.60002,1.60015,1.59897,1.59961,1073300002.0
2005-02-10 05:10:00,1.59963,1.59967,1.59911,1.5992,855800001.0
2005-02-10 05:15:00,1.59933,1.59988,1.59758,1.59758,822700000.0
2005-02-10 05:20:00,1.59943,1.6003,1.59793,1.59984,950100001.0
2005-02-10 05:25:00,1.60003,1.6003,1.59947,1.6003,979000003.0
2005-02-10 05:30:00,1.59976,1.59997,1.59949,1.59949,952800003.0
2005-02-10 05:35:00,1.59971,1.60007,1.59914,1.5997,729700004.0
2005-02-10 05:40:00,1.59952,1.59997,1.59945,1.59955,751900000.0
2005-02-10 05:45:00,1.59961,1.60016,1.59942,1.59982,985700004.0
2005-02-10 05:50:00,1.5998,1.60055,1.59834,1.60038,876300002.0
2005-02-10 05:55:00,1.6003,1.60052,1.59934,1.59937,702100003.0
2005-02-10 06:00:00,1.59948,1.59972,1.59927,1.59953,842800001.0
2005-02-10 06:05:00,1.59954,1.60015,1.59948,1.59985,1771900006.0
2005-02-10 06:10:00,1.60017,1.60064,1.60002,1.60016,1735500001.0
2005-02-10 06:15:00,1.60018,1.60035,1.59956,1.59989,930500004.0
2005-02-10 06:20:00,1.5998,1.60043,1.59935,1.59979,1414500005.0
2005-02-10 06:25:00,1.59964,1.60011,1.59936,1.59975,1306700002.0
2005-02-10 06:30:00,1.59993,1.60079,1.59993,1.60022,1059300005.0
2005-02-10 06:35:00,1.60064,1.60073,1.59981,1.59991,630200002.0
2005-02-10 06:40:00,1.59978,1.59997,1.59819,1.5991,1086900005.0
2005-02-10 06:45:00,1.59916,1.59977,1.59881,1.59923,1056700001.0
2005-02-10 06:50:00,1.59938,1.60056,1.59905,1.60048,1006000002.0
2005-02-10 06:55:00,1.60042,1.60086,1.59919,1.59919,977800003.0
2005-02-10 07:00:00,1.60046,1.60046,1.59749,1.5997,1076400003.0
2005-02-10 07:05:00,1.59996,1.60024,1.59964,1.59976,1079400005.0
2005-02-10 07:10:00,1.6003,1.6005,1.5989,1.60028,2198200005.0
2005-02-10 07:15:00,1.60073,1.6008,1.5985,1.60059,1558400001.0
2005-02-10 07:20:00,1.60052,1.60075,1.6001,1.60032,1800500001.0
2005-02-10 07:25:00,1.60016,1.60074,1.5999,1.5999,1282300004.0
2005-02-10 07:30:00,1.59978,1.59978,1.59787,1.59905,2089400007.0
2005-02-10 07:35:00,1.59887,1.59933,1.59887,1.59916,1316600004.0
2005-02-10 07:40:00,1.59909,1.5993,1.59864,1.5989,1903300003.0
2005-02-10 07:45:00,1.59885,1.599,1.59795,1.59817,2868300006.0
2005-02-10 07:50:00,1.59826,1.59869,1.59826,1.59833,2536300003.0
2005-02-10 07:55:00,1.6001,1.6001,1.59826,1.59892,3017100006.0
2005-02-10 08:00:00,1.59887,1.59952,1.59867,1.59916,2023600003.0
2005-02-10 08:05:00,1.59915,1.59925,1.59847,1.59869,2466000003.0
2005-02-10 08:10:00,1.59873,1.59888,1.59803,1.59822,1680100003.0
2005-02-10 08:15:00,1.59812,1.59828,1.5974,1.59787,1367000005.0
2005-02-10 08:20:00,1.59773,1.59817,1.59773,1.59797,1784200005.0
2005-02-10 08:25:00,1.59816,1.59841,1.5976,1.59811,2288700002.0
2005-02-10 08:30:00,1.598,1.59854,1.59787,1.59809,1821300006.0
2005-02-10 08:35:00,1.59808,1.59843,1.59785,1.59794,2065400001.0
2005-02-10 08:40:00,1.59796,1.59933,1.59787,1.59918,2006700003.0
2005-02-10 08:45:00,1.59935,1.60044,1.59919,1.60021,2625000004.0
2005-02-10 08:50:00,1.60055,1.60077,1.59941,1.59968,2858200008.0
2005-02-10 08:55:00,1.59982,1.60064,1.59933,1.60038,2418600006.0
2005-02-10 09:00:00,1.60033,1.60043,1.59974,1.60007,2776700009.0
2005-02-10 09:05:00,1.60017,1.60115,1.59983,1.60097,2019500008.0
2005-02-10 09:10:00,1.60102,1.60146,1.60035,1.60084,2289900003.0
2005-02-10 09:15:00,1.60091,1.60123,1.59933,1.59948,2211800006.0
2005-02-10 09:20:00,1.59946,1.60091,1.59946,1.60022,1580500003.0
2005-02-10 09:25:00,1.60016,1.60029,1.59788,1.59788,2228500002.0
2005-02-10 09:30:00,1.59805,1.59827,1.59722,1.5974,2170200005.0
2005-02-10 09:35:00,1.59716,1.5974,1.59652,1.59683,1884400009.0
2005-02-10 09:40:00,1.59698,1.59795,1.59698,1.59742,2160000007.0
2005-02-10 09:45:00,1.5976,1.59796,1.59605,1.59618,2139300004.0
2005-02-10 09:50:00,1.59621,1.59739,1.59602,1.59719,2358500005.0
2005-02-10 09:55:00,1.5971,1.59883,1.5971,1.59858,2993900005.0
2005-02-10 10:00:00,1.59873,1.60076,1.59857,1.60039,2387000006.0
2005-02-10 10:05:00,1.60017,1.60069,1.59857,1.59974,2348700004.0
2005-02-10 10:10:00,1.59998,1.60021,1.59875,1.59989,2279500005.0
2005-02-10 10:15:00,1.59996,1.60006,1.59662,1.59923,1920500006.0
2005-02-10 10:20:00,1.5991,1.59926,1.59806,1.59881,2202400006.0
2005-02-10 10:25:00,1.59885,1.5999,1.59879,1.59983,2537400002.0
2005-02-10 10:30:00,1.59971,1.59991,1.59908,1.59965,2638400007.0
2005-02-10 10:35:00,1.59972,1.60011,1.59937,1.59977,2432700007.0
2005-02-10 10:40:00,1.59965,1.60024,1.59956,1.59989,2353100004.0
2005-02-10 10:45:00,1.59994,1.59999,1.59847,1.59889,2032300002.0
2005-02-10 10:50:00,1.59893,1.59977,1.59852,1.59872,2159900003.0
2005-02-10 10:55:00,1.59927,1.59966,1.59809,1.59842,2654100008.0
2005-02-10 11:00:00,1.59842,1.59857,1.59719,1.59798,2311600003.0
2005-02-10 11:05:00,1.59802,1.59811,1.59737,1.59766,2209800007.0
2005-02-10 11:10:00,1.59786,1.59798,1.59713,1.59765,2357500003.0
2005-02-10 11:15:00,1.59778,1.59807,1.59687,1.59742,2323700008.0
2005-02-10 11:20:00,1.59745,1.59802,1.59696,1.59696,2653500006.0
2005-02-10 11:25:00,1.59713,1.59781,1.59665,1.59673,2270000004.0
2005-02-10 11:30:00,1.59658,1.59782,1.59618,1.59723,2517100005.0
2005-02-10 11:35:00,1.59748,1.59795,1.59641,1.59656,2736300002.0
2005-02-10 11:40:00,1.59709,1.59718,1.59512,1.5969,3028900004.0
2005-02-10 11:45:00,1.59719,1.59765,1.59577,1.59712,2442700004.0
2005-02-10 11:50:00,1.59815,1.59827,1.59575,1.5972,1385300006.0
2005-02-10 11:55:00,1.59731,1.59796,1.59602,1.59754,2408600006.0
2005-02-10 12:00:00,1.59786,1.59788,1.5974,1.59746,2119800005.0
2005-02-10 12:05:00,1.59777,1.59777,1.59715,1.59743,1988400007.0
2005-02-10 12:10:00,1.59733,1.59749,1.59704,1.59733,1851400002.0
2005-02-10 12:15:00,1.59716,1.59774,1.59708,1.59738,1775600002.0
2005-02-10 12:20:00,1.59743,1.59763,1.59656,1.59714,2171700005.0
2005-02-10 12:25:00,1.59736,1.59775,1.5972,1.59752,2477000005.0
2005-02-10 12:30:00,1.59764,1.59796,1.59726,1.59771,2590200005.0
2005-02-10 12:35:00,1.5977,1.59771,1.59714,1.59715,2735400006.0
2005-02-10 12:40:00,1.59714,1.59737,1.5964,1.59731,2197100006.0
2005-02-10 12:45:00,1.59736,1.59761,1.59693,1.59751,2297900007.0
2005-02-10 12:50:00,1.59757,1.59795,1.59722,1.5979,1848100004.0
2005-02-10 12:55:00,1.59793,1.59798,1.59568,1.59572,2408000005.0
2005-02-10 13:00:00,1.59605,1.59634,1.5955,1.59617,1672000005.0
2005-02-10 13:05:00,1.59639,1.59665,1.59601,1.59625,1401600004.0
2005-02-10 13:10:00,1.59631,1.59639,1.596,1.59628,1481400000.0
2005-02-10 13:15:00,1.59643,1.59684,1.59625,1.59665,1282200005.0
2005-02-10 13:20:00,1.59657,1.59657,1.59486,1.59642,1150700006.0
2005-02-10 13:25:00,1.59638,1.59661,1.5961,1.59643,1805400002.0
2005-02-10 13:30:00,1.59651,1.59653,1.59593,1.59605,2076200003.0
2005-02-10 13:35:00,1.59622,1.59631,1.59584,1.5961,2017400005.0
2005-02-10 13:40:00,1.59598,1.59641,1.59585,1.59622,1167300002.0
2005-02-10 13:45:00,1.59612,1.59669,1.59579,1.59621,1917300005.0
2005-02-10 13:50:00,1.59612,1.59637,1.59524,1.59524,1875200002.0
2005-02-10 13:55:00,1.59523,1.59593,1.59418,1.59589,1642300003.0
2005-02-10 14:00:00,1.59622,1.59723,1.59562,1.59573,1898800003.0
2005-02-10 14:05:00,1.5965,1.5967,1.59569,1.5959,1695700007.0
2005-02-10 14:10:00,1.59619,1.59662,1.59599,1.59641,1099400004.0
2005-02-10 14:15:00,1.59652,1.59675,1.5961,1.59627,1952300009.0
2005-02-10 14:20:00,1.59628,1.59651,1.59614,1.59622,1777300002.0
2005-02-10 14:25:00,1.59624,1.59689,1.59624,1.59661,1613100003.0
2005-02-10 14:30:00,1.59636,1.59706,1.59573,1.59706,161800000.0
2005-02-10 14:35:00,1.59734,1.59734,1.59618,1.59646,202600001.0
2005-02-10 14:40:00,1.59652,1.59688,1.59598,1.59617,221100000.0
2005-02-10 14:45:00,1.59627,1.59699,1.59601,1.59641,225800000.0
2005-02-10 14:50:00,1.59645,1.59669,1.59559,1.59561,151600000.0
2005-02-10 14:55:00,1.59575,1.59594,1.59536,1.59579,153300000.0
2005-02-10 15:00:00,1.59593,1.59752,1.59553,1.59732,211700001.0
2005-02-10 15:05:00,1.59746,1.60003,1.59705,1.6,201900000.0
2005-02-10 15:10:00,1.6,1.60066,1.59928,1.59976,162700000.0
2005-02-10 15:15:00,1.59987,1.60125,1.59969,1.60083,186500001.0
2005-02-10 15:20:00,1.60089,1.60136,1.59951,1.59966,140800000.0
2005-02-10 15:25:00,1.59984,1.60081,1.59835,1.59866,177500000.0
2005-02-10 15:30:00,1.59956,1.60045,1.59708,1.59859,233800003.0
2005-02-10 15:35:00,1.59968,1.59998,1.59822,1.59874,222100000.0
2005-02-10 15:40:00,1.59948,1.60018,1.59763,1.60001,186700000.0
2005-02-10 15:45:00,1.59937,1.60011,1.5985,1.5988,213700000.0
2005-02-10 15:50:00,1.59869,1.59925,1.59824,1.59873,210100001.0
2005-02-10 15:55:00,1.59909,1.59964,1.59851,1.59885,149400001.0
2005-02-10 16:00:00,1.59714,1.5994,1.59459,1.5986,197300002.0
2005-02-10 16:05:00,1.59853,1.60107,1.5985,1.60081,170800002.0
2005-02-10 16:10:00,1.60108,1.60313,1.60108,1.60295,213800000.0
2005-02-10 16:15:00,1.60315,1.6034,1.60091,1.60131,176500000.0
2005-02-10 16:20:00,1.60121,1.60226,1.60079,1.60094,224500000.0
2005-02-10 16:25:00,1.60136,1.60323,1.60074,1.60256,189600001.0
2005-02-10 16:30:00,1.60277,1.60436,1.60222,1.60288,192500001.0
2005-02-10 16:35:00,1.60338,1.60376,1.60194,1.60205,174400000.0
2005-02-10 16:40:00,1.60216,1.6034,1.60179,1.60213,185900000.0
2005-02-10 16:45:00,1.60232,1.60309,1.60081,1.60252,200700000.0
2005-02-10 16:50:00,1.60314,1.60356,1.59962,1.59999,220200001.0
2005-02-10 16:55:00,1.59965,1.60105,1.59944,1.59951,189900001.0
2005-02-10 17:00:00,1.59893,1.6024,1.59893,1.6024,215500000.0
2005-02-10 17:05:00,1.60216,1.60285,1.60158,1.60228,188700000.0
2005-02-10 17:10:00,1.60185,1.60279,1.60129,1.60261,218100001.0
2005-02-10 17:15:00,1.60286,1.60304,1.60168,1.60275,177500001.0
2005-02-10 17:20:00,1.60306,1.6031,1.60187,1.6028,217200001.0
2005-02-10 17:25:00,1.60235,1.60235,1.59941,1.60121,178600000.0
2005-02-10 17:30:00,1.60151,1.60193,1.60035,1.60065,193000000.0
2005-02-10 17:35:00,1.60065,1.60074,1.59958,1.6005,282000002.0
2005-02-10 17:40:00,1.60062,1.60086,1.59883,1.60008,197000000.0
2005-02-10 17:45:00,1.60003,1.60025,1.59802,1.59845,203400000.0
2005-02-10 17:50:00,1.5991,1.59982,1.59835,1.59872,201100001.0
2005-02-10 17:55:00,1.59837,1.59858,1.59772,1.59833,241100001.0
2005-02-10 18:00:00,1.59813,1.59861,1.59788,1.59834,226200000.0
2005-02-10 18:05:00,1.5984,1.5984,1.59666,1.5973,191400000.0
2005-02-10 18:10:00,1.59731,1.59778,1.59695,1.5975,168600000.0
2005-02-10 18:15:00,1.59767,1.59795,1.59682,1.59697,177300000.0
2005-02-10 18:20:00,1.59743,1.59815,1.5971,1.59737,152600000.0
2005-02-10 18:25:00,1.59773,1.59794,1.59674,1.5971,182800000.0
2005-02-10 18:30:00,1.59727,1.59785,1.59715,1.5974,157900000.0
2005-02-10 18:35:00,1.59787,1.59788,1.59681,1.59692,197900001.0
2005-02-10 18:40:00,1.59686,1.59785,1.59686,1.59701,164200000.0
2005-02-10 18:45:00,1.59738,1.59788,1.59712,1.59765,194600000.0
2005-02-10 18:50:00,1.59778,1.5983,1.59753,1.59788,172500000.0
2005-02-10 18:55:00,1.59771,1.5986,1.59651,1.59765,200700001.0
2005-02-10 19:00:00,1.59768,1.59824,1.59644,1.59781,236700001.0
2005-02-10 19:05:00,1.59791,1.59794,1.59726,1.59742,189200000.0
2005-02-10 19:10:00,1.59744,1.59803,1.59686,1.59803,204700000.0
2005-02-10 19:15:00,1.598,1.59818,1.5973,1.5978,204700000.0
2005-02-10 19:20:00,1.59772,1.59822,1.59755,1.59812,188600000.0
2005-02-10 19:25:00,1.59834,1.5986,1.59768,1.59836,181700000.0
2005-02-10 19:30:00,1.59851,1.59875,1.59799,1.59799,186200001.0
2005-02-10 19:35:00,1.59802,1.59839,1.59554,1.59813,178200000.0
2005-02-10 19:40:00,1.598,1.59882,1.598,1.59846,258000001.0
2005-02-10 19:45:00,1.59847,1.59866,1.5978,1.5978,202600000.0
2005-02-10 19:50:00,1.59855,1.59855,1.59761,1.59827,201200001.0
2005-02-10 19:55:00,1.59822,1.59878,1.59792,1.59878,174300000.0
2005-02-10 20:00:00,1.59884,1.59905,1.5981,1.59829,208700000.0
2005-02-10 20:05:00,1.59835,1.59867,1.59753,1.59793,179600000.0
2005-02-10 20:10:00,1.59755,1.59795,1.59709,1.59771,194400001.0
2005-02-10 20:15:00,1.59794,1.5982,1.59738,1.59805,262000002.0
2005-02-10 20:20:00,1.598,1.59818,1.59751,1.59782,165900001.0
2005-02-10 20:25:00,1.59797,1.59807,1.59718,1.59752,222300000.0
2005-02-10 20:30:00,1.5977,1.59856,1.59713,1.59741,251600000.0
2005-02-10 20:35:00,1.59728,1.59822,1.59728,1.59797,247700001.0
2005-02-10 20:40:00,1.5981,1.59863,1.59703,1.59792,186500000.0
2005-02-10 20:45:00,1.59763,1.59797,1.59726,1.59754,227400002.0
2005-02-10 20:50:00,1.5974,1.59788,1.5974,1.59762,178200000.0
2005-02-10 20:55:00,1.59763,1.59815,1.59755,1.59815,224600001.0
2005-02-10 21:00:00,1.59786,1.59804,1.59737,1.59784,179200001.0
2005-02-10 21:05:00,1.59764,1.59804,1.59746,1.59774,198900001.0
2005-02-10 21:10:00,1.59776,1.59793,1.59737,1.59772,237000002.0
2005-02-10 21:15:00,1.59783,1.59802,1.59713,1.59744,225600001.0
2005-02-10 21:20:00,1.59735,1.59799,1.59724,1.59738,223500001.0
2005-02-10 21:25:00,1.59742,1.59761,1.59706,1.59727,209200001.0
2005-02-10 21:30:00,1.59743,1.59747,1.59699,1.59747,199700002.0
2005-02-10 21:35:00,1.59737,1.59767,1.59707,1.59767,183900000.0
2005-02-10 21:40:00,1.59775,1.59822,1.59748,1.59793,198900000.0
2005-02-10 21:45:00,1.59796,1.59812,1.59766,1.59771,174100000.0
2005-02-10 21:50:00,1.59794,1.598,1.59734,1.59766,203300000.0
2005-02-10 21:55:00,1.59775,1.59779,1.5971,1.59715,214500002.0
2005-02-10 22:00:00,1.59745,1.59756,1.5966,1.59692,182500000.0
2005-02-10 22:05:00,1.59709,1.59714,1.59577,1.59652,215000000.0
2005-02-10 22:10:00,1.59642,1.59664,1.59583,1.59653,201200000.0
2005-02-10 22:15:00,1.59645,1.59649,1.59598,1.59615,179800000.0
2005-02-10 22:20:00,1.59631,1.59664,1.59606,1.59655,194500000.0
2005-02-10 22:25:00,1.59656,1.59758,1.59645,1.59738,181100000.0
2005-02-10 22:30:00,1.59737,1.5987,1.59686,1.59709,231600002.0
2005-02-10 22:35:00,1.59731,1.59741,1.59658,1.597,193200001.0
2005-02-10 22:40:00,1.59708,1.59755,1.59664,1.59724,160000000.0
2005-02-10 22:45:00,1.59737,1.59766,1.59711,1.59737,168600000.0
2005-02-10 22:50:00,1.59742,1.59802,1.59726,1.59802,159700000.0
2005-02-10 22:55:00,1.59825,1.5986,1.59781,1.59816,247700000.0
2005-02-10 23:00:00,1.59791,1.59816,1.59771,1.59816,176200000.0
2005-02-10 23:05:00,1.59783,1.59799,1.59717,1.59729,262500003.0
2005-02-10 23:10:00,1.59736,1.59765,1.59675,1.59754,193600000.0
2005-02-10 23:15:00,1.59751,1.59785,1.59703,1.59752,228000001.0
2005-02-10 23:20:00,1.5977,1.5982,1.59731,1.59791,197400000.0
2005-02-10 23:25:00,1.59805,1.59841,1.59775,1.59811,230900000.0
2005-02-10 23:30:00,1.598,1.59857,1.5963,1.59805,177200000.0
2005-02-10 23:35:00,1.59843,1.59858,1.5981,1.59813,143000000.0
2005-02-10 23:40:00,1.59836,1.59853,1.59763,1.59847,229600002.0
2005-02-10 23:45:00,1.59832,1.59877,1.59772,1.59826,216400001.0
2005-02-10 23:50:00,1.59835,1.59906,1.59823,1.59835,180600000.0
2005-02-10 23:55:00,1.59878,1.59902,1.59822,1.59836,201300000.0
2005-02-11 00:00:00,1.5984,1.5986,1.5981,1.5985,261400000.0
2005-02-11 00:05:00,1.5986,1.5986,1.5986,1.5986,110800000.0
2005-02-11 00:10:00,1.5985,1.5986,1.5985,1.5985,166200000.0
2005-02-11 00:15:00,1.5987,1.599,1.5987,1.599,166200000.0
2005-02-11 00:20:00,1.599,1.599,1.59737,1.59757,251200003.0
2005-02-11 00:25:00,1.59738,1.59788,1.59732,1.59752,148800000.0
2005-02-11 00:30:00,1.5974,1.59791,1.59721,1.59721,175800000.0
2005-02-11 00:35:00,1.59757,1.59774,1.59638,1.59638,158900000.0
2005-02-11 00:40:00,1.59708,1.59708,1.59593,1.59667,146600000.0
2005-02-11 00:45:00,1.59665,1.5992,1.59623,1.5992,185000000.0
2005-02-11 00:50:00,1.59687,1.59772,1.5962,1.5966,192800000.0
2005-02-11 00:55:00,1.59662,1.5975,1.59625,1.5975,236400002.0
2005-02-11 01:00:00,1.5976,1.59815,1.59681,1.59806,170100000.0
2005-02-11 01:05:00,1.59803,1.59845,1.59796,1.59827,228700001.0
2005-02-11 01:10:00,1.59829,1.5995,1.59792,1.59816,207300000.0
2005-02-11 01:15:00,1.59821,1.59878,1.59789,1.59859,210600001.0
2005-02-11 01:20:00,1.59876,1.59885,1.59829,1.59868,148000001.0
2005-02-11 01:25:00,1.59857,1.59873,1.59828,1.59861,134300000.0
2005-02-11 01:30:00,1.59862,1.59909,1.59801,1.5987,196600000.0
2005-02-11 01:35:00,1.5989,1.59924,1.59831,1.5992,211400000.0
2005-02-11 01:40:00,1.59904,1.5992,1.5986,1.59898,199300000.0
2005-02-11 01:45:00,1.59901,1.59909,1.5977,1.59892,199800000.0
2005-02-11 01:50:00,1.599,1.59902,1.59842,1.59864,219700001.0
2005-02-11 01:55:00,1.59862,1.59912,1.5984,1.59859,219300000.0
2005-02-11 02:00:00,1.59827,1.59924,1.59827,1.59896,326900001.0
2005-02-11 02:05:00,1.59884,1.59889,1.59839,1.59859,629400002.0
2005-02-11 02:10:00,1.59863,1.59943,1.59852,1.59943,468100001.0
2005-02-11 02:15:00,1.59935,1.59983,1.59833,1.59856,536700002.0
2005-02-11 02:20:00,1.59855,1.59918,1.5977,1.59906,239000000.0
2005-02-11 02:25:00,1.59901,1.59917,1.5973,1.59908,378900001.0
2005-02-11 02:30:00,1.59921,1.59921,1.5977,1.59862,627400003.0
2005-02-11 02:35:00,1.59872,1.59891,1.59849,1.59878,188700001.0
2005-02-11 02:40:00,1.59878,1.59895,1.5978,1.59799,155600000.0
2005-02-11 02:45:00,1.5975,1.59784,1.59705,1.59738,593100001.0
2005-02-11 02:50:00,1.59762,1.59791,1.59728,1.59759,288500001.0
2005-02-11 02:55:00,1.59766,1.59782,1.5973,1.59744,250200000.0
2005-02-11 03:00:00,1.59731,1.598,1.59726,1.59758,277900000.0
2005-02-11 03:05:00,1.59766,1.59796,1.59731,1.59777,304000000.0
2005-02-11 03:10:00,1.59718,1.59772,1.59716,1.59737,173900000.0
2005-02-11 03:15:00,1.59712,1.59749,1.59642,1.5965,179900000.0
2005-02-11 03:20:00,1.59629,1.59735,1.59616,1.59675,292100000.0
2005-02-11 03:25:00,1.59728,1.59728,1.59674,1.59695,339800001.0
2005-02-11 03:30:00,1.59698,1.59785,1.59684,1.59736,227100001.0
2005-02-11 03:35:00,1.59725,1.5984,1.59691,1.59691,295200000.0
2005-02-11 03:40:00,1.59679,1.5984,1.5967,1.59734,367800001.0
2005-02-11 03:45:00,1.59732,1.59763,1.59694,1.59735,187900001.0
2005-02-11 03:50:00,1.59758,1.59758,1.59676,1.5971,376700002.0
2005-02-11 03:55:00,1.5975,1.59789,1.59687,1.59729,566900001.0
2005-02-11 04:00:00,1.59738,1.59758,1.59693,1.59712,557900000.0
2005-02-11 04:05:00,1.59697,1.59775,1.59681,1.59772,543900001.0
2005-02-11 04:10:00,1.59762,1.59762,1.59688,1.5972,446200002.0
2005-02-11 04:15:00,1.59729,1.5985,1.59726,1.59789,399200003.0
2005-02-11 04:20:00,1.59787,1.5988,1.59766,1.5988,467300001.0
2005-02-11 04:25:00,1.59767,1.59814,1.59753,1.5979,448900001.0
2005-02-11 04:30:00,1.59785,1.59834,1.59784,1.59815,253600001.0
2005-02-11 04:35:00,1.59789,1.5988,1.5975,1.59787,413500000.0
2005-02-11 04:40:00,1.59788,1.59841,1.59768,1.59836,246600001.0
2005-02-11 04:45:00,1.5982,1.59835,1.59727,1.59727,371900000.0
2005-02-11 04:50:00,1.59797,1.5983,1.59756,1.59771,184700001.0
2005-02-11 04:55:00,1.59819,1.59833,1.59767,1.59777,255300000.0
2005-02-11 05:00:00,1.59806,1.59845,1.59801,1.59812,514500003.0
2005-02-11 05:05:00,1.5994,1.5994,1.59797,1.59819,1053700004.0
2005-02-11 05:10:00,1.59812,1.5993,1.59807,1.5993,747600003.0
2005-02-11 05:15:00,1.59831,1.59849,1.59787,1.59787,944800004.0
2005-02-11 05:20:00,1.59798,1.59845,1.59796,1.59816,798400002.0
2005-02-11 05:25:00,1.5995,1.5995,1.5982,1.59838,905100000.0
2005-02-11 05:30:00,1.59828,1.59865,1.59793,1.5981,937700006.0
2005-02-11 05:35:00,1.59835,1.59872,1.59821,1.59872,715300003.0
2005-02-11 05:40:00,1.59849,1.59914,1.5984,1.59891,736400002.0
2005-02-11 05:45:00,1.59892,1.59911,1.59858,1.59858,975200003.0
2005-02-11 05:50:00,1.59855,1.59896,1.59847,1.59894,940400002.0
2005-02-11 05:55:00,1.59924,1.59934,1.59881,1.59904,766100001.0
2005-02-11 06:00:00,1.59916,1.59925,1.59832,1.59857,814900001.0
2005-02-11 06:05:00,1.59898,1.59916,1.59855,1.59874,1510000002.0
2005-02-11 06:10:00,1.59883,1.59932,1.59868,1.59888,1733900001.0
2005-02-11 06:15:00,1.59899,1.59916,1.59878,1.59895,784200001.0
2005-02-11 06:20:00,1.59903,1.59931,1.59893,1.59906,1454700001.0
2005-02-11 06:25:00,1.59905,1.5993,1.59876,1.5993,1541300002.0
2005-02-11 06:30:00,1.59895,1.59919,1.59878,1.59905,1049400001.0
2005-02-11 06:35:00,1.59891,1.5994,1.59891,1.59909,508700001.0
2005-02-11 06:40:00,1.59893,1.59936,1.59877,1.59928,960400001.0
2005-02-11 06:45:00,1.59933,1.59954,1.5992,1.5993,1062600003.0
2005-02-11 06:50:00,1.59953,1.59953,1.59913,1.59928,1230700004.0
2005-02-11 06:55:00,1.59925,1.59934,1.59906,1.59916,993000002.0
2005-02-11 07:00:00,1.59931,1.59936,1.59891,1.59899,1298900002.0
2005-02-11 07:05:00,1.59905,1.59906,1.59854,1.59854,1032300005.0
2005-02-11 07:10:00,1.5989,1.5989,1.59849,1.59861,1730100001.0
2005-02-11 07:15:00,1.59881,1.59927,1.59857,1.59919,1408600005.0
2005-02-11 07:20:00,1.59919,1.59924,1.5987,1.5987,1863600001.0
2005-02-11 07:25:00,1.59868,1.59899,1.59828,1.59841,1245800004.0
2005-02-11 07:30:00,1.59851,1.59909,1.59851,1.59895,2021400003.0
2005-02-11 07:35:00,1.59892,1.59908,1.59865,1.5987,1196000002.0
2005-02-11 07:40:00,1.59897,1.59914,1.59879,1.59892,1847400006.0
2005-02-11 07:45:00,1.59881,1.6001,1.59857,1.6001,2895900006.0
2005-02-11 07:50:00,1.59874,1.5998,1.59862,1.5998,2636000008.0
2005-02-11 07:55:00,1.59879,1.59924,1.59858,1.599,2770200003.0
2005-02-11 08:00:00,1.59899,1.59908,1.59869,1.59902,2024200009.0
2005-02-11 08:05:00,1.59908,1.59919,1.59851,1.59873,2363400009.0
2005-02-11 08:10:00,1.59855,1.59905,1.59835,1.59881,1430100003.0
2005-02-11 08:15:00,1.59878,1.59897,1.59843,1.59868,1402000005.0
2005-02-11 08:20:00,1.59839,1.59849,1.5969,1.59839,1852700006.0
2005-02-11 08:25:00,1.59846,1.59846,1.59788,1.59822,2315500009.0
2005-02-11 08:30:00,1.5983,1.5985,1.59807,1.59811,1812000001.0
2005-02-11 08:35:00,1.59835,1.59887,1.59834,1.59859,2155500000.0
2005-02-11 08:40:00,1.59838,1.59893,1.59831,1.59854,2085300002.0
2005-02-11 08:45:00,1.59888,1.60021,1.59885,1.59983,2824000006.0
2005-02-11 08:50:00,1.60017,1.60033,1.59932,1.59969,2877500004.0
2005-02-11 08:55:00,1.5996,1.59964,1.59875,1.59913,2449700005.0
2005-02-11 09:00:00,1.59894,1.59967,1.59859,1.59936,2772100007.0
2005-02-11 09:05:00,1.59899,1.59925,1.5976,1.59813,1916200003.0
2005-02-11 09:10:00,1.5983,1.59859,1.59761,1.5979,2245800004.0
2005-02-11 09:15:00,1.5977,1.59821,1.59703,1.59704,2223900003.0
2005-02-11 09:20:00,1.59696,1.59711,1.59647,1.59678,1585300002.0
2005-02-11 09:25:00,1.59674,1.59767,1.59667,1.59736,2293900003.0
2005-02-11 09:30:00,1.59734,1.59774,1.59699,1.59763,2188900006.0
2005-02-11 09:35:00,1.59762,1.59776,1.59692,1.59692,1887100003.0
2005-02-11 09:40:00,1.59713,1.59728,1.59638,1.59642,2182700005.0
2005-02-11 09:45:00,1.59672,1.59724,1.59662,1.59724,2217100006.0
2005-02-11 09:50:00,1.59712,1.59791,1.59696,1.59766,2343900004.0
2005-02-11 09:55:00,1.5975,1.5975,1.59593,1.59656,2952200003.0
2005-02-11 10:00:00,1.59718,1.59763,1.59632,1.59763,2365300003.0
2005-02-11 10:05:00,1.59758,1.59778,1.59697,1.59767,2570900006.0
2005-02-11 10:10:00,1.5977,1.59784,1.59742,1.59769,2288400006.0
2005-02-11 10:15:00,1.59777,1.59798,1.59697,1.59765,1910700003.0
2005-02-11 10:20:00,1.59765,1.59862,1.59723,1.59849,2269900008.0
2005-02-11 10:25:00,1.59859,1.5994,1.59833,1.5988,2575300010.0
2005-02-11 10:30:00,1.59862,1.59928,1.5985,1.59866,2583600012.0
2005-02-11 10:35:00,1.59885,1.59885,1.59751,1.5983,2400200003.0
2005-02-11 10:40:00,1.59826,1.59836,1.59729,1.59751,2266600001.0
2005-02-11 10:45:00,1.59762,1.5981,1.59743,1.59783,2268800005.0
2005-02-11 10:50:00,1.59762,1.59787,1.59697,1.59705,2167500007.0
2005-02-11 10:55:00,1.59719,1.59771,1.59697,1.59734,2619100003.0
2005-02-11 11:00:00,1.59738,1.59789,1.59716,1.59759,2344800010.0
2005-02-11 11:05:00,1.59769,1.59782,1.59678,1.59679,2127900008.0
2005-02-11 11:10:00,1.59689,1.59773,1.59682,1.59755,2393100004.0
2005-02-11 11:15:00,1.5976,1.59805,1.59718,1.59718,2095500004.0
2005-02-11 11:20:00,1.59709,1.59772,1.59709,1.59761,2595100001.0
2005-02-11 11:25:00,1.5976,1.59797,1.59729,1.59737,2464000009.0
2005-02-11 11:30:00,1.59748,1.59811,1.59699,1.59704,2606100004.0
2005-02-11 11:35:00,1.59714,1.5974,1.59662,1.59665,2905300008.0
2005-02-11 11:40:00,1.5976,1.5976,1.59666,1.59688,3207400007.0
2005-02-11 11:45:00,1.59703,1.59788,1.59683,1.5977,2569700009.0
2005-02-11 11:50:00,1.5977,1.59792,1.5968,1.59684,1408600003.0
2005-02-11 11:55:00,1.59688,1.59756,1.59651,1.59723,2266100006.0
2005-02-11 12:00:00,1.59722,1.59769,1.59603,1.59741,2199200006.0
2005-02-11 12:05:00,1.59765,1.59765,1.59672,1.59728,1940600003.0
2005-02-11 12:10:00,1.59732,1.59794,1.59718,1.59768,2148800009.0
2005-02-11 12:15:00,1.59754,1.59792,1.59748,1.59766,1698100006.0
2005-02-11 12:20:00,1.59765,1.59787,1.59697,1.59703,2151600003.0
2005-02-11 12:25:00,1.59714,1.59804,1.5969,1.59787,2540500002.0
2005-02-11 12:30:00,1.59795,1.5981,1.59751,1.59762,2679800008.0
2005-02-11 12:35:00,1.59763,1.59783,1.5972,1.59738,2684500005.0
2005-02-11 12:40:00,1.59742,1.5978,1.59721,1.59739,2048400004.0
2005-02-11 12:45:00,1.59744,1.5979,1.59733,1.59745,2297900005.0
2005-02-11 12:50:00,1.59769,1.59812,1.5973,1.59744,1882700006.0
2005-02-11 12:55:00,1.5975,1.5985,1.5967,1.5985,2515500005.0
2005-02-11 13:00:00,1.59933,1.59944,1.59838,1.59873,1646000001.0
2005-02-11 13:05:00,1.59899,1.59941,1.59818,1.59915,1305600003.0
2005-02-11 13:10:00,1.59914,1.59972,1.59903,1.59969,1626900003.0
2005-02-11 13:15:00,1.59951,1.5996,1.59867,1.59883,1294700003.0
2005-02-11 13:20:00,1.59878,1.59915,1.59844,1.59847,1106500001.0
2005-02-11 13:25:00,1.59836,1.59861,1.59488,1.59696,1855800004.0
2005-02-11 13:30:00,1.59708,1.59727,1.59671,1.59684,1899800005.0
2005-02-11 13:35:00,1.59689,1.59727,1.59655,1.59713,1994900007.0
2005-02-11 13:40:00,1.59693,1.59739,1.59671,1.59682,1289300005.0
2005-02-11 13:45:00,1.59677,1.59708,1.59632,1.59679,1831200003.0
2005-02-11 13:50:00,1.59673,1.59728,1.59632,1.59657,1866900004.0
2005-02-11 13:55:00,1.59665,1.59798,1.59626,1.59758,1618900003.0
2005-02-11 14:00:00,1.59822,1.59833,1.59709,1.59739,1844300007.0
2005-02-11 14:05:00,1.59753,1.59815,1.59727,1.59772,1696300002.0
2005-02-11 14:10:00,1.59823,1.59855,1.59657,1.59764,1004100000.0
2005-02-11 14:15:00,1.59769,1.59788,1.59627,1.59641,1945600002.0
2005-02-11 14:20:00,1.59639,1.59718,1.59621,1.59657,1892700004.0
2005-02-11 14:25:00,1.59701,1.59743,1.59646,1.59678,1684200005.0
2005-02-11 14:30:00,1.59686,1.59716,1.59612,1.59708,190800000.0
2005-02-11 14:35:00,1.59718,1.59749,1.5963,1.59661,187000002.0
2005-02-11 14:40:00,1.59654,1.59786,1.59631,1.59755,212600001.0
2005-02-11 14:45:00,1.59749,1.598,1.59725,1.59766,177800000.0
2005-02-11 14:50:00,1.59746,1.59766,1.59647,1.59674,241000002.0
2005-02-11 14:55:00,1.59695,1.59759,1.59644,1.59702,173900001.0
2005-02-11 15:00:00,1.59727,1.59788,1.59625,1.59674,199400000.0
2005-02-11 15:05:00,1.59647,1.59709,1.59638,1.59645,194700000.0
2005-02-11 15:10:00,1.59624,1.59742,1.59616,1.59718,183200000.0
2005-02-11 15:15:00,1.5973,1.59819,1.59676,1.59796,202700001.0
2005-02-11 15:20:00,1.59803,1.59885,1.59782,1.59808,152900000.0
2005-02-11 15:25:00,1.59749,1.59843,1.59702,1.59702,217200000.0
2005-02-11 15:30:00,1.59732,1.59739,1.59588,1.59588,180600000.0
2005-02-11 15:35:00,1.5957,1.59622,1.59523,1.59593,211300001.0
2005-02-11 15:40:00,1.5961,1.59628,1.59541,1.59586,188900002.0
2005-02-11 15:45:00,1.59574,1.59604,1.59508,1.59557,215100001.0
2005-02-11 15:50:00,1.59539,1.59566,1.59515,1.59529,179700000.0
2005-02-11 15:55:00,1.59551,1.59652,1.59511,1.59642,222700000.0
2005-02-11 16:00:00,1.59658,1.59708,1.59622,1.59625,230300000.0
2005-02-11 16:05:00,1.59651,1.59672,1.5953,1.59618,232000000.0
2005-02-11 16:10:00,1.5965,1.59665,1.59578,1.59664,204000000.0
2005-02-11 16:15:00,1.59646,1.59688,1.59634,1.59678,182700000.0
2005-02-11 16:20:00,1.59667,1.59725,1.59653,1.59695,192700001.0
2005-02-11 16:25:00,1.59708,1.5975,1.59635,1.5973,195700001.0
2005-02-11 16:30:00,1.59721,1.59742,1.59663,1.59693,251900002.0
2005-02-11 16:35:00,1.5972,1.59765,1.59703,1.59724,181600000.0
2005-02-11 16:40:00,1.59731,1.59738,1.59667,1.59672,215400000.0
2005-02-11 16:45:00,1.59684,1.59747,1.59644,1.59724,206700000.0
2005-02-11 16:50:00,1.59717,1.59744,1.5964,1.59682,213600000.0
2005-02-11 16:55:00,1.59677,1.59701,1.59609,1.59695,153800000.0
2005-02-11 17:00:00,1.5971,1.59714,1.59586,1.59613,148600000.0
2005-02-11 17:05:00,1.59636,1.59725,1.59601,1.59714,187400001.0
2005-02-11 17:10:00,1.59719,1.5981,1.59719,1.59741,238700001.0
2005-02-11 17:15:00,1.59656,1.59736,1.59424,1.59678,193500000.0
2005-02-11 17:20:00,1.59719,1.59764,1.59656,1.59764,223100000.0
2005-02-11 17:25:00,1.59788,1.5988,1.5976,1.59875,179100000.0
2005-02-11 17:30:00,1.59892,1.59892,1.59788,1.59829,250200000.0
2005-02-11 17:35:00,1.59831,1.59861,1.59764,1.59792,188700000.0
2005-02-11 17:40:00,1.59806,1.59832,1.59722,1.59752,204300000.0
2005-02-11 17:45:00,1.59769,1.59808,1.59737,1.59774,211900000.0
2005-02-11 17:50:00,1.59779,1.59779,1.59611,1.59666,146500000.0
2005-02-11 17:55:00,1.59652,1.59684,1.59608,1.59615,240000001.0
2005-02-11 18:00:00,1.59634,1.59677,1.59597,1.5966,229800000.0
2005-02-11 18:05:00,1.5966,1.59684,1.59616,1.59662,213800000.0
2005-02-11 18:10:00,1.59643,1.59692,1.59577,1.5968,209400000.0
2005-02-11 18:15:00,1.59648,1.59658,1.59494,1.59494,175200000.0
2005-02-11 18:20:00,1.59517,1.5954,1.59492,1.59524,183000000.0
2005-02-11 18:25:00,1.59527,1.59547,1.59467,1.59504,217700000.0
2005-02-11 18:30:00,1.59517,1.59535,1.59378,1.59397,173400000.0
2005-02-11 18:35:00,1.594,1.59405,1.59292,1.5933,197600001.0
2005-02-11 18:40:00,1.5936,1.59427,1.59308,1.5938,159300000.0
2005-02-11 18:45:00,1.59403,1.59427,1.59281,1.59288,172900001.0
2005-02-11 18:50:00,1.59336,1.59346,1.59209,1.59317,187000000.0
2005-02-11 18:55:00,1.59307,1.59312,1.59138,1.59144,150400000.0
2005-02-11 19:00:00,1.59178,1.59185,1.59031,1.59049,225300001.0
2005-02-11 19:05:00,1.59086,1.59181,1.5908,1.5911,180100001.0
2005-02-11 19:10:00,1.59138,1.59179,1.59097,1.59158,175100000.0
2005-02-11 19:15:00,1.59142,1.59291,1.59109,1.59271,159900000.0
2005-02-11 19:20:00,1.59302,1.59341,1.5924,1.59277,194300000.0
2005-02-11 19:25:00,1.59285,1.59285,1.59173,1.59243,161000000.0
2005-02-11 19:30:00,1.59236,1.59236,1.59058,1.59072,238100000.0
2005-02-11 19:35:00,1.59067,1.59093,1.59011,1.59084,182100000.0
2005-02-11 19:40:00,1.591,1.59109,1.59003,1.59053,214500000.0
2005-02-11 19:45:00,1.59055,1.5907,1.58996,1.59008,174000000.0
2005-02-11 19:50:00,1.59044,1.59073,1.59009,1.59019,230200001.0
2005-02-11 19:55:00,1.58981,1.59045,1.58927,1.59029,169800001.0
2005-02-11 20:00:00,1.59061,1.59064,1.58959,1.58974,188900000.0
2005-02-11 20:05:00,1.58982,1.59068,1.58982,1.59049,147000000.0
2005-02-11 20:10:00,1.59015,1.59076,1.58987,1.59066,175800000.0
2005-02-11 20:15:00,1.59084,1.59154,1.59059,1.59114,196400000.0
2005-02-11 20:20:00,1.59118,1.59158,1.59091,1.59113,229000001.0
2005-02-11 20:25:00,1.59142,1.59168,1.59101,1.59152,215900001.0
2005-02-11 20:30:00,1.59162,1.5917,1.59079,1.59102,201800000.0
2005-02-11 20:35:00,1.59122,1.59149,1.5909,1.591,232200001.0
2005-02-11 20:40:00,1.59103,1.59174,1.59095,1.59164,188800000.0
2005-02-11 20:45:00,1.5917,1.5921,1.59139,1.59199,173700000.0
2005-02-11 20:50:00,1.59202,1.59207,1.5912,1.59139,228800003.0
2005-02-11 20:55:00,1.59145,1.5919,1.59129,1.59138,179600001.0
2005-02-11 21:00:00,1.59146,1.592,1.59104,1.5914,149900000.0
2005-02-11 21:05:00,1.59127,1.59232,1.59127,1.59207,239900001.0
2005-02-11 21:10:00,1.59205,1.59269,1.59173,1.59254,239700001.0
2005-02-11 21:15:00,1.59258,1.59276,1.5917,1.59233,165800000.0
2005-02-11 21:20:00,1.59231,1.59248,1.59105,1.59135,173800000.0
2005-02-11 21:25:00,1.59137,1.59169,1.59126,1.59146,156200000.0
2005-02-11 21:30:00,1.59146,1.59151,1.59104,1.59116,156400000.0
2005-02-11 21:35:00,1.59136,1.59159,1.59108,1.59135,141200000.0
2005-02-11 21:40:00,1.59114,1.59145,1.59082,1.59092,168100000.0
2005-02-11 21:45:00,1.59108,1.59155,1.59065,1.59112,186100000.0
2005-02-11 21:50:00,1.59107,1.59144,1.59051,1.59132,220800000.0
2005-02-11 21:55:00,1.59127,1.59167,1.59101,1.59146,202400001.0
2005-02-11 22:00:00,1.59193,1.59232,1.59139,1.59194,212300001.0
2005-02-11 22:05:00,1.5918,1.59226,1.59152,1.59173,177400000.0
2005-02-11 22:10:00,1.59177,1.59191,1.59144,1.59144,207600000.0
2005-02-11 22:15:00,1.59155,1.59179,1.59142,1.59155,174100000.0
2005-02-11 22:20:00,1.59164,1.59191,1.59135,1.5918,156800000.0
2005-02-11 22:25:00,1.59163,1.59182,1.59125,1.59172,152000000.0
2005-02-11 22:30:00,1.5913,1.59144,1.59033,1.59063,223100001.0
2005-02-11 22:35:00,1.59077,1.59105,1.59024,1.5908,231900002.0
2005-02-11 22:40:00,1.59105,1.5918,1.59072,1.59116,162800000.0
2005-02-11 22:45:00,1.59112,1.59193,1.59112,1.59159,147300000.0
2005-02-11 22:50:00,1.59174,1.59184,1.59125,1.59136,170100000.0
2005-02-11 22:55:00,1.59141,1.59141,1.59044,1.59071,215400001.0
2005-02-11 23:00:00,1.59046,1.59057,1.58997,1.59027,177100000.0
2005-02-11 23:05:00,1.59002,1.59108,1.59002,1.59088,177700000.0
2005-02-11 23:10:00,1.59083,1.59114,1.59035,1.591,229700002.0
2005-02-11 23:15:00,1.59099,1.59099,1.59026,1.59062,220400000.0
2005-02-11 23:20:00,1.59068,1.59123,1.59029,1.59118,181700000.0
2005-02-11 23:25:00,1.59087,1.59108,1.5906,1.59079,202400001.0
2005-02-14 00:00:00,1.5925,1.5929,1.5925,1.5929,143700000.0
2005-02-14 00:05:00,1.5931,1.5931,1.5928,1.5928,191600000.0
2005-02-14 00:10:00,1.5929,1.5931,1.5929,1.5931,143700000.0
2005-02-14 00:15:00,1.5928,1.5928,1.5909,1.5909,191600000.0
2005-02-14 00:20:00,1.5906,1.5906,1.5897,1.5905,239500000.0
2005-02-14 00:25:00,1.5905,1.5909,1.5905,1.5909,191600000.0
2005-02-14 00:30:00,1.5905,1.5914,1.5904,1.5911,143700000.0
2005-02-14 00:35:00,1.5913,1.5916,1.5911,1.5916,191600000.0
2005-02-14 00:40:00,1.5921,1.5921,1.5918,1.5918,191600000.0
2005-02-14 00:45:00,1.5922,1.5924,1.5922,1.5924,191600000.0
2005-02-14 00:50:00,1.5921,1.5937,1.5921,1.5936,239500000.0
2005-02-14 00:55:00,1.5937,1.5937,1.5931,1.5935,191600000.0
2005-02-14 01:00:00,1.5935,1.5943,1.5935,1.5935,239500000.0
2005-02-14 01:05:00,1.59108,1.5936,1.59108,1.59227,153500000.0
2005-02-14 01:10:00,1.59227,1.594,1.59188,1.59226,170600002.0
2005-02-14 01:15:00,1.59231,1.5924,1.59088,1.59088,140800000.0
2005-02-14 01:20:00,1.59042,1.5929,1.58899,1.5929,185900000.0
2005-02-14 01:25:00,1.5929,1.5929,1.59005,1.5902,143800000.0
2005-02-14 01:30:00,1.5929,1.5929,1.58982,1.59049,272200003.0
2005-02-14 01:35:00,1.59052,1.5929,1.59036,1.5929,232100001.0
2005-02-14 01:40:00,1.5931,1.5931,1.5906,1.59117,289600004.0
2005-02-14 01:45:00,1.59115,1.59205,1.59111,1.59185,144300000.0
2005-02-14 01:50:00,1.59171,1.59298,1.59138,1.59298,214200001.0
2005-02-14 01:55:00,1.59281,1.59299,1.59241,1.59283,219800001.0
2005-02-14 02:00:00,1.59242,1.59337,1.59242,1.59272,338200002.0
2005-02-14 02:05:00,1.59267,1.59334,1.59267,1.59321,633400001.0
2005-02-14 02:10:00,1.59285,1.59341,1.59233,1.59321,371500001.0
2005-02-14 02:15:00,1.59326,1.59326,1.59033,1.5912,614100004.0
2005-02-14 02:20:00,1.5917,1.59251,1.59141,1.59229,182000000.0
2005-02-14 02:25:00,1.59216,1.59252,1.59188,1.59246,371000002.0
2005-02-14 02:30:00,1.59273,1.59287,1.59196,1.59259,399200001.0
2005-02-14 02:35:00,1.59307,1.59337,1.59206,1.59206,326000000.0
2005-02-14 02:40:00,1.59212,1.59291,1.59212,1.59264,188300000.0
2005-02-14 02:45:00,1.59207,1.5935,1.59207,1.59267,599600004.0
2005-02-14 02:50:00,1.59297,1.59488,1.59268,1.59308,296000001.0
2005-02-14 02:55:00,1.59527,1.59527,1.5932,1.59434,271200000.0
2005-02-14 03:00:00,1.59442,1.5957,1.59256,1.59507,294600000.0
2005-02-14 03:05:00,1.5951,1.59717,1.5951,1.59676,329000000.0
2005-02-14 03:10:00,1.5963,1.59698,1.5952,1.59657,167600000.0
2005-02-14 03:15:00,1.59615,1.59642,1.59476,1.5962,202100001.0
2005-02-14 03:20:00,1.59593,1.59718,1.59593,1.59676,275100000.0
2005-02-14 03:25:00,1.59728,1.59728,1.59654,1.5966,350500001.0
2005-02-14 03:30:00,1.59669,1.59849,1.59656,1.59666,215600000.0
2005-02-14 03:35:00,1.59684,1.59805,1.5956,1.59787,303700001.0
2005-02-14 03:40:00,1.59815,1.5988,1.5974,1.59742,353600002.0
2005-02-14 03:45:00,1.59791,1.59823,1.59643,1.59643,178700000.0
2005-02-14 03:50:00,1.59676,1.59732,1.59638,1.59696,335600001.0
2005-02-14 03:55:00,1.5973,1.59751,1.59622,1.59637,587600003.0
2005-02-14 04:00:00,1.5967,1.59691,1.59603,1.59644,588300002.0
2005-02-14 04:05:00,1.59622,1.59718,1.59605,1.59655,610300006.0
2005-02-14 04:10:00,1.59659,1.59684,1.59625,1.59668,384600000.0
2005-02-14 04:15:00,1.59638,1.59664,1.59613,1.59629,399600001.0
2005-02-14 04:20:00,1.59603,1.59661,1.59571,1.59613,445000001.0
2005-02-14 04:25:00,1.59595,1.59653,1.59561,1.59614,488200002.0
2005-02-14 04:30:00,1.59568,1.59636,1.59564,1.59603,215800000.0
2005-02-14 04:35:00,1.59589,1.5964,1.5953,1.59588,511700000.0
2005-02-14 04:40:00,1.59582,1.5966,1.59582,1.59652,241200000.0
2005-02-14 04:45:00,1.59629,1.59696,1.59605,1.59641,291700001.0
2005-02-14 04:50:00,1.5968,1.59691,1.59585,1.59585,234200001.0
2005-02-14 04:55:00,1.59633,1.59641,1.59485,1.59493,232000000.0
2005-02-14 05:00:00,1.59529,1.59547,1.59486,1.59486,431500000.0
2005-02-14 05:05:00,1.59488,1.59534,1.59482,1.59488,1136200003.0
2005-02-14 05:10:00,1.59493,1.59537,1.59487,1.59533,909600000.0
2005-02-14 05:15:00,1.59527,1.5957,1.59497,1.59499,992000003.0
2005-02-14 05:20:00,1.59503,1.59522,1.59439,1.5945,1160100001.0
2005-02-14 05:25:00,1.59475,1.5954,1.59437,1.59508,965600002.0
2005-02-14 05:30:00,1.5951,1.59534,1.5944,1.59451,775700000.0
2005-02-14 05:35:00,1.59512,1.59544,1.59479,1.59534,741500001.0
2005-02-14 05:40:00,1.59516,1.5953,1.59463,1.59508,769700003.0
2005-02-14 05:45:00,1.59509,1.59533,1.59479,1.59488,987700004.0
2005-02-14 05:50:00,1.59499,1.59574,1.59468,1.59536,1042900004.0
2005-02-14 05:55:00,1.59525,1.59538,1.59501,1.59515,737100001.0
2005-02-14 06:00:00,1.59522,1.59534,1.59497,1.59511,926800001.0
2005-02-14 06:05:00,1.59509,1.5956,1.5945,1.59519,1632600002.0
2005-02-14 06:10:00,1.59524,1.59607,1.59507,1.5959,1658100001.0
2005-02-14 06:15:00,1.59583,1.59589,1.59471,1.59494,917900001.0
2005-02-14 06:20:00,1.59485,1.59511,1.59399,1.59421,1502100005.0
2005-02-14 06:25:00,1.59423,1.59427,1.5938,1.59384,1380300002.0
2005-02-14 06:30:00,1.59379,1.59416,1.59336,1.59395,1062700003.0
2005-02-14 06:35:00,1.59382,1.59432,1.59372,1.59405,640500002.0
2005-02-14 06:40:00,1.59396,1.59449,1.59385,1.59431,1052100000.0
2005-02-14 06:45:00,1.59426,1.59445,1.59401,1.59411,986000002.0
2005-02-14 06:50:00,1.59422,1.59461,1.59408,1.59433,1039900001.0
2005-02-14 06:55:00,1.59421,1.59444,1.59415,1.5943,1002700001.0
2005-02-14 07:00:00,1.59449,1.59453,1.59397,1.59407,1361600007.0
2005-02-14 07:05:00,1.59415,1.59431,1.59392,1.59412,1026000002.0
2005-02-14 07:10:00,1.59414,1.59438,1.59337,1.59425,1850300002.0
2005-02-14 07:15:00,1.59463,1.5949,1.59412,1.5945,1587400005.0
2005-02-14 07:20:00,1.59456,1.5955,1.59396,1.59413,1809600004.0
2005-02-14 07:25:00,1.59418,1.59433,1.59387,1.59387,1132700001.0
2005-02-14 07:30:00,1.59389,1.59415,1.59373,1.59373,1975900005.0
2005-02-14 07:35:00,1.59382,1.59439,1.59371,1.59417,1382600002.0
2005-02-14 07:40:00,1.59409,1.59485,1.59409,1.5946,1874700003.0
2005-02-14 07:45:00,1.59469,1.59517,1.59447,1.59491,2923000008.0
2005-02-14 07:50:00,1.59492,1.5953,1.59463,1.59477,2443600002.0
2005-02-14 07:55:00,1.59479,1.59482,1.59387,1.59398,2839300004.0
2005-02-14 08:00:00,1.59412,1.59484,1.59404,1.59438,2010100005.0
2005-02-14 08:05:00,1.59442,1.59467,1.59423,1.5944,2466600007.0
2005-02-14 08:10:00,1.59445,1.59488,1.59429,1.59451,1593400004.0
2005-02-14 08:15:00,1.59444,1.5955,1.59438,1.595,1482300006.0
2005-02-14 08:20:00,1.59503,1.5952,1.5947,1.59473,1780200004.0
2005-02-14 08:25:00,1.59499,1.59499,1.59432,1.59473,2197300005.0
2005-02-14 08:30:00,1.59475,1.59502,1.5944,1.59462,1858500004.0
2005-02-14 08:35:00,1.59464,1.59533,1.59444,1.59455,2254000005.0
2005-02-14 08:40:00,1.5945,1.59537,1.5944,1.59466,2039100003.0
2005-02-14 08:45:00,1.59471,1.59497,1.59434,1.59471,2623800002.0
2005-02-14 08:50:00,1.59492,1.59534,1.59459,1.59482,2838300010.0
2005-02-14 08:55:00,1.59483,1.59518,1.59452,1.59503,2466300010.0
2005-02-14 09:00:00,1.59492,1.59519,1.59428,1.59453,2804800006.0
2005-02-14 09:05:00,1.5943,1.59486,1.59422,1.5943,1977800003.0
2005-02-14 09:10:00,1.59437,1.59479,1.59427,1.59468,2228900003.0
2005-02-14 09:15:00,1.59469,1.59551,1.59445,1.59484,2136700002.0
2005-02-14 09:20:00,1.59499,1.59608,1.59483,1.59542,1621200005.0
2005-02-14 09:25:00,1.59534,1.59559,1.59494,1.59503,2407300007.0
2005-02-14 09:30:00,1.595,1.59529,1.59391,1.5943,2245500006.0
2005-02-14 09:35:00,1.59438,1.59512,1.59438,1.59457,1897400003.0
2005-02-14 09:40:00,1.59449,1.59466,1.5935,1.59397,2045200003.0
2005-02-14 09:45:00,1.5939,1.5939,1.59293,1.59313,2175900004.0
2005-02-14 09:50:00,1.5934,1.59449,1.59295,1.59439,2140800003.0
2005-02-14 09:55:00,1.59439,1.59487,1.5938,1.59441,2908700004.0
2005-02-14 10:00:00,1.59433,1.59541,1.59417,1.59509,2168900000.0
2005-02-14 10:05:00,1.59506,1.59512,1.59387,1.59409,2423000002.0
2005-02-14 10:10:00,1.59403,1.59432,1.59385,1.59422,2117500002.0
2005-02-14 10:15:00,1.59444,1.5956,1.59175,1.59506,1864500005.0
2005-02-14 10:20:00,1.59477,1.59608,1.59448,1.59546,2266900006.0
2005-02-14 10:25:00,1.59584,1.59703,1.59109,1.59657,2629300006.0
2005-02-14 10:30:00,1.59706,1.59706,1.59603,1.59683,2723000011.0
2005-02-14 10:35:00,1.5971,1.59724,1.59594,1.59615,2425900005.0
2005-02-14 10:40:00,1.59639,1.59694,1.59594,1.5964,2301200005.0
2005-02-14 10:45:00,1.59653,1.59664,1.59593,1.59621,2159100008.0
2005-02-14 10:50:00,1.59617,1.59662,1.59577,1.59632,2173900003.0
2005-02-14 10:55:00,1.59642,1.59792,1.59642,1.59709,2566800006.0
2005-02-14 11:00:00,1.59726,1.59852,1.59608,1.598,2307100002.0
2005-02-14 11:05:00,1.59855,1.59878,1.59687,1.59696,2153300005.0
2005-02-14 11:10:00,1.59724,1.59763,1.59686,1.59715,2550600003.0
2005-02-14 11:15:00,1.59707,1.59727,1.5966,1.59669,2127500008.0
2005-02-14 11:20:00,1.59651,1.59711,1.59598,1.59643,2700700005.0
2005-02-14 11:25:00,1.59653,1.5972,1.59628,1.59661,2493900008.0
2005-02-14 11:30:00,1.59639,1.59694,1.59586,1.59626,2538100006.0
2005-02-14 11:35:00,1.59611,1.59758,1.59599,1.59679,2794100003.0
2005-02-14 11:40:00,1.597,1.59717,1.59564,1.59568,3167900003.0
2005-02-14 11:45:00,1.59573,1.59596,1.59488,1.59515,2444800002.0
2005-02-14 11:50:00,1.59541,1.59613,1.59537,1.59549,1307800001.0
2005-02-14 11:55:00,1.59567,1.5962,1.59485,1.59579,2413700009.0
2005-02-14 12:00:00,1.59583,1.59602,1.59515,1.59545,2212900004.0
2005-02-14 12:05:00,1.59554,1.59602,1.59528,1.59564,2092100006.0
2005-02-14 12:10:00,1.5959,1.59653,1.59553,1.59639,1979200004.0
2005-02-14 12:15:00,1.59622,1.59658,1.59609,1.59612,1750200009.0
2005-02-14 12:20:00,1.59646,1.59679,1.59602,1.59607,2099700002.0
2005-02-14 12:25:00,1.59645,1.59691,1.59605,1.59623,2527400006.0
2005-02-14 12:30:00,1.59643,1.59664,1.59526,1.59599,2540500007.0
2005-02-14 12:35:00,1.59631,1.59635,1.59468,1.59474,2692800008.0
2005-02-14 12:40:00,1.59509,1.59569,1.59491,1.59532,2049600005.0
2005-02-14 12:45:00,1.59545,1.59638,1.59492,1.59564,2310000009.0
2005-02-14 12:50:00,1.59581,1.59659,1.59568,1.59645,2068000007.0
2005-02-14 12:55:00,1.59645,1.59702,1.59645,1.59659,2370400005.0
2005-02-14 13:00:00,1.59672,1.59691,1.5962,1.59671,1665600004.0
2005-02-14 13:05:00,1.5966,1.59689,1.59631,1.59659,1307600003.0
2005-02-14 13:10:00,1.59664,1.59676,1.59612,1.59647,1541700006.0
2005-02-14 13:15:00,1.59655,1.59686,1.59612,1.59645,1338600004.0
2005-02-14 13:20:00,1.5964,1.59664,1.59625,1.59625,1107000002.0
2005-02-14 13:25:00,1.59624,1.59704,1.59613,1.59633,1883300003.0
2005-02-14 13:30:00,1.59647,1.59677,1.59619,1.59628,2182700005.0
2005-02-14 13:35:00,1.59645,1.5968,1.59609,1.59635,1977300001.0
2005-02-14 13:40:00,1.59611,1.59713,1.59533,1.59593,1138100000.0
2005-02-14 13:45:00,1.59605,1.59661,1.59582,1.59587,1838600002.0
2005-02-14 13:50:00,1.59626,1.59641,1.59505,1.59525,1880900005.0
2005-02-14 13:55:00,1.5952,1.5957,1.59449,1.59458,1789700006.0
2005-02-14 14:00:00,1.59456,1.59495,1.59419,1.59459,1962700007.0
2005-02-14 14:05:00,1.59518,1.59553,1.59443,1.59511,1605800002.0
2005-02-14 14:10:00,1.59526,1.59543,1.59447,1.59497,1067400001.0
2005-02-14 14:15:00,1.59515,1.59563,1.59464,1.59475,2035900003.0
2005-02-14 14:20:00,1.59463,1.59513,1.5944,1.59475,1946300005.0
2005-02-14 14:25:00,1.59475,1.59515,1.59433,1.59515,1712600007.0
2005-02-14 14:30:00,1.59506,1.59535,1.59444,1.5951,171500000.0
2005-02-14 14:35:00,1.59556,1.5959,1.59503,1.59543,189300000.0
2005-02-14 14:40:00,1.59551,1.5958,1.59514,1.59558,213100000.0
2005-02-14 14:45:00,1.59545,1.59598,1.59522,1.59581,236900000.0
2005-02-14 14:50:00,1.59567,1.59627,1.59562,1.59567,173300000.0
2005-02-14 14:55:00,1.59595,1.59628,1.59524,1.59572,156200000.0
2005-02-14 15:00:00,1.59565,1.59568,1.59492,1.59544,202700000.0
2005-02-14 15:05:00,1.59531,1.59566,1.59469,1.59479,205100000.0
2005-02-14 15:10:00,1.59485,1.59578,1.59459,1.59538,214800000.0
2005-02-14 15:15:00,1.59536,1.59555,1.5948,1.59532,197600000.0
2005-02-14 15:20:00,1.59526,1.59548,1.59435,1.59509,187100000.0
2005-02-14 15:25:00,1.59307,1.59599,1.59307,1.59541,199400001.0
2005-02-14 15:30:00,1.59606,1.598,1.59405,1.59766,159700000.0
2005-02-14 15:35:00,1.59755,1.59804,1.59708,1.59759,191200000.0
2005-02-14 15:40:00,1.5979,1.59797,1.59709,1.59746,192000001.0
2005-02-14 15:45:00,1.59728,1.59795,1.59714,1.5976,241000001.0
2005-02-14 15:50:00,1.59757,1.59847,1.5973,1.598,207700000.0
2005-02-14 15:55:00,1.59847,1.59878,1.59757,1.59872,156900000.0
2005-02-14 16:00:00,1.59831,1.599,1.59821,1.59886,219200002.0
2005-02-14 16:05:00,1.59911,1.59956,1.59877,1.59956,166300001.0
2005-02-14 16:10:00,1.59978,1.60057,1.59948,1.60015,190200000.0
2005-02-14 16:15:00,1.59983,1.60048,1.59958,1.59992,161800000.0
2005-02-14 16:20:00,1.60027,1.60091,1.60015,1.60075,199700000.0
2005-02-14 16:25:00,1.60087,1.60105,1.59995,1.60002,187300000.0
2005-02-14 16:30:00,1.59991,1.60073,1.59922,1.60058,256000002.0
2005-02-14 16:35:00,1.6008,1.60116,1.60032,1.60116,235500000.0
2005-02-14 16:40:00,1.60123,1.60165,1.60037,1.60037,217200000.0
2005-02-14 16:45:00,1.60044,1.60063,1.59948,1.60014,198100001.0
2005-02-14 16:50:00,1.60012,1.6012,1.59999,1.60109,187800000.0
2005-02-14 16:55:00,1.60148,1.60194,1.60096,1.60186,178600001.0
2005-02-14 17:00:00,1.60158,1.60223,1.6012,1.60146,183400000.0
2005-02-14 17:05:00,1.60147,1.60208,1.60116,1.60175,173300000.0
2005-02-14 17:10:00,1.60161,1.60303,1.60143,1.60259,189100000.0
2005-02-14 17:15:00,1.60328,1.60328,1.6022,1.60221,196200000.0
2005-02-14 17:20:00,1.6022,1.60268,1.60079,1.60228,174200000.0
2005-02-14 17:25:00,1.60241,1.60357,1.60241,1.60335,207700001.0
2005-02-14 17:30:00,1.60327,1.6033,1.60244,1.60312,205500000.0
2005-02-14 17:35:00,1.603,1.60316,1.60254,1.60287,207500001.0
2005-02-14 17:40:00,1.60269,1.60273,1.60211,1.60225,216300000.0
2005-02-14 17:45:00,1.60255,1.60306,1.60089,1.60248,174700000.0
2005-02-14 17:50:00,1.60256,1.6026,1.60187,1.60228,169600000.0
2005-02-14 17:55:00,1.60234,1.60265,1.60111,1.60111,228700001.0
2005-02-14 18:00:00,1.60138,1.60186,1.60111,1.60132,216700000.0
2005-02-14 18:05:00,1.6016,1.60172,1.60107,1.60157,226800001.0
2005-02-14 18:10:00,1.60175,1.60215,1.60036,1.60111,185800000.0
2005-02-14 18:15:00,1.60092,1.60166,1.60092,1.60125,203500000.0
2005-02-14 18:20:00,1.60128,1.60161,1.60082,1.6014,185800000.0
2005-02-14 18:25:00,1.60168,1.60201,1.60142,1.60158,153600000.0
2005-02-14 18:30:00,1.60157,1.60237,1.60144,1.60175,204300001.0
2005-02-14 18:35:00,1.60152,1.60223,1.60116,1.60191,191600000.0
2005-02-14 18:40:00,1.60185,1.60235,1.60139,1.60179,158200000.0
2005-02-14 18:45:00,1.60201,1.60214,1.60141,1.60163,168500001.0
2005-02-14 18:50:00,1.60204,1.60217,1.60128,1.60164,189400000.0
2005-02-14 18:55:00,1.60135,1.60195,1.60115,1.6014,181600000.0
2005-02-14 19:00:00,1.60141,1.60158,1.60048,1.60093,205100000.0
2005-02-14 19:05:00,1.60103,1.6015,1.60075,1.60096,183300001.0
2005-02-14 19:10:00,1.60138,1.60151,1.60085,1.60109,211600000.0
2005-02-14 19:15:00,1.60088,1.60088,1.59977,1.60025,198800001.0
2005-02-14 19:20:00,1.60027,1.60043,1.59971,1.60017,227900000.0
2005-02-14 19:25:00,1.60037,1.60045,1.5997,1.60011,249500003.0
2005-02-14 19:30:00,1.60045,1.60092,1.60004,1.60057,204600000.0
2005-02-14 19:35:00,1.60057,1.6009,1.59998,1.6009,165900000.0
2005-02-14 19:40:00,1.60027,1.60096,1.59982,1.6008,203400000.0
2005-02-14 19:45:00,1.60087,1.60098,1.60032,1.60052,213600001.0
2005-02-14 19:50:00,1.60057,1.60062,1.59989,1.60022,188800000.0
2005-02-14 19:55:00,1.60023,1.6012,1.60017,1.60054,156200000.0
2005-02-14 20:00:00,1.60027,1.60094,1.60019,1.60025,232800001.0
2005-02-14 20:05:00,1.60075,1.60095,1.59992,1.60078,186700000.0
2005-02-14 20:10:00,1.60044,1.60095,1.59978,1.60055,196400000.0
2005-02-14 20:15:00,1.60049,1.60071,1.59985,1.60038,175500000.0
2005-02-14 20:20:00,1.60047,1.60062,1.60007,1.60023,200800001.0
2005-02-14 20:25:00,1.60057,1.60066,1.59995,1.60038,180000000.0
2005-02-14 20:30:00,1.60054,1.60098,1.59999,1.60065,218400000.0
2005-02-14 20:35:00,1.60061,1.60103,1.60051,1.60052,213600000.0
2005-02-14 20:40:00,1.60069,1.60105,1.60031,1.60079,178300000.0
2005-02-14 20:45:00,1.60058,1.60094,1.60024,1.60047,250300000.0
2005-02-14 20:50:00,1.60053,1.60119,1.59799,1.60109,182400000.0
2005-02-14 20:55:00,1.60067,1.60126,1.60052,1.6011,197500002.0
2005-02-14 21:00:00,1.6009,1.60113,1.6003,1.60104,211400000.0
2005-02-14 21:05:00,1.60083,1.60132,1.60062,1.60129,190100000.0
2005-02-14 21:10:00,1.60119,1.60119,1.60042,1.60056,214100000.0
2005-02-14 21:15:00,1.60079,1.6012,1.60066,1.60091,196000000.0
2005-02-14 21:20:00,1.60103,1.60119,1.60012,1.60047,180400000.0
2005-02-14 21:25:00,1.60056,1.60101,1.60031,1.60061,158500000.0
2005-02-14 21:30:00,1.60064,1.60076,1.60014,1.60026,200600001.0
2005-02-14 21:35:00,1.60035,1.60077,1.60017,1.60045,164900001.0
2005-02-14 21:40:00,1.60032,1.60093,1.60032,1.60039,204900001.0
2005-02-14 21:45:00,1.60055,1.60104,1.60039,1.60055,185600000.0
2005-02-14 21:50:00,1.6005,1.60104,1.59984,1.60094,250200000.0
2005-02-14 21:55:00,1.6005,1.60072,1.59922,1.59942,192500000.0
2005-02-14 22:00:00,1.5992,1.59969,1.59913,1.59955,171700000.0
2005-02-14 22:05:00,1.5994,1.60001,1.59917,1.59918,174600000.0
2005-02-14 22:10:00,1.59933,1.59988,1.59933,1.59968,235600001.0
2005-02-14 22:15:00,1.59966,1.60003,1.59843,1.59968,158300000.0
2005-02-14 22:20:00,1.59971,1.59983,1.59894,1.59936,216800002.0
2005-02-14 22:25:00,1.59938,1.59972,1.59874,1.59936,193500001.0
2005-02-14 22:30:00,1.5993,1.59991,1.59899,1.59899,216500000.0
2005-02-14 22:35:00,1.59925,1.59962,1.59891,1.59904,187400000.0
2005-02-14 22:40:00,1.59906,1.59933,1.59856,1.59926,173900001.0
2005-02-14 22:45:00,1.59881,1.59935,1.59865,1.59888,147900000.0
2005-02-14 22:50:00,1.59879,1.59928,1.59833,1.59887,198600000.0
2005-02-14 22:55:00,1.59869,1.59919,1.59827,1.59864,160500000.0
2005-02-14 23:00:00,1.5986,1.59915,1.59846,1.59897,175700000.0
2005-02-14 23:05:00,1.59875,1.59912,1.59836,1.59883,198000000.0
2005-02-14 23:10:00,1.5987,1.59939,1.59838,1.59869,199300001.0
2005-02-14 23:15:00,1.59904,1.59919,1.59846,1.59886,243400002.0
2005-02-14 23:20:00,1.59925,1.5993,1.59869,1.5989,193700001.0
2005-02-14 23:25:00,1.59918,1.59933,1.59808,1.59879,231700001.0
2005-02-14 23:30:00,1.59886,1.59918,1.59862,1.59883,208000001.0
2005-02-14 23:35:00,1.59896,1.59897,1.59843,1.5987,182800000.0
2005-02-14 23:40:00,1.59923,1.59933,1.59824,1.59898,180000000.0
2005-02-14 23:45:00,1.59916,1.59937,1.59843,1.59885,219900001.0
2005-02-14 23:50:00,1.59895,1.59903,1.59775,1.59775,177300000.0
2005-02-14 23:55:00,1.59831,1.59907,1.59831,1.59883,167200000.0
2005-02-15 00:00:00,1.59908,1.59914,1.5971,1.5976,176000000.0
2005-02-15 00:05:00,1.5972,1.5979,1.5972,1.5976,94500000.0
2005-02-15 00:10:00,1.5975,1.5975,1.5975,1.5975,31500000.0
2005-02-15 00:15:00,1.5976,1.59893,1.5976,1.5983,133000000.0
2005-02-15 00:20:00,1.59838,1.5985,1.59765,1.59836,233500001.0
2005-02-15 00:25:00,1.59827,1.59861,1.59799,1.59826,238600000.0
2005-02-15 00:30:00,1.59805,1.59876,1.59805,1.59849,189000000.0
2005-02-15 00:35:00,1.59856,1.59868,1.59828,1.59849,193900000.0
2005-02-15 00:40:00,1.59821,1.6003,1.59741,1.6003,177400001.0
2005-02-15 00:45:00,1.59799,1.59812,1.59732,1.59754,219900000.0
2005-02-15 00:50:00,1.59763,1.59877,1.59754,1.59859,213100001.0
2005-02-15 00:55:00,1.5985,1.5985,1.59758,1.59769,171400000.0
2005-02-15 01:00:00,1.59732,1.59793,1.5949,1.59729,252200002.0
2005-02-15 01:05:00,1.59722,1.59733,1.59555,1.59721,191000000.0
2005-02-15 01:10:00,1.59713,1.6004,1.59676,1.59712,149400000.0
2005-02-15 01:15:00,1.59658,1.6009,1.5954,1.59734,224000002.0
2005-02-15 01:20:00,1.59729,1.5977,1.59674,1.59732,194000000.0
2005-02-15 01:25:00,1.59756,1.59827,1.59729,1.59806,193400000.0
2005-02-15 01:30:00,1.59741,1.59866,1.59627,1.59812,212700000.0
2005-02-15 01:35:00,1.59848,1.59883,1.59791,1.5986,181700000.0
2005-02-15 01:40:00,1.59865,1.59973,1.59865,1.59942,171900000.0
2005-02-15 01:45:00,1.59974,1.6009,1.59944,1.59992,185500000.0
2005-02-15 01:50:00,1.59997,1.60038,1.59966,1.60022,199700001.0
2005-02-15 01:55:00,1.60034,1.60044,1.59923,1.60028,174500000.0
2005-02-15 02:00:00,1.59996,1.60032,1.59891,1.59936,315700000.0
2005-02-15 02:05:00,1.5993,1.59991,1.59883,1.59971,577200000.0
2005-02-15 02:10:00,1.59957,1.60001,1.59917,1.59964,410400000.0
2005-02-15 02:15:00,1.59985,1.60061,1.59942,1.59952,589800001.0
2005-02-15 02:20:00,1.60012,1.6006,1.59977,1.6006,207900000.0
2005-02-15 02:25:00,1.60052,1.60143,1.59986,1.60111,383100001.0
2005-02-15 02:30:00,1.6018,1.6018,1.60033,1.60077,432300000.0
2005-02-15 02:35:00,1.60068,1.6011,1.60007,1.60077,206600000.0
2005-02-15 02:40:00,1.60083,1.60089,1.60023,1.60049,236200000.0
2005-02-15 02:45:00,1.60014,1.60066,1.59983,1.60024,614300002.0
2005-02-15 02:50:00,1.60089,1.60098,1.60019,1.60026,270200000.0
2005-02-15 02:55:00,1.60048,1.60112,1.6002,1.60067,275300000.0
2005-02-15 03:00:00,1.60075,1.60156,1.59979,1.59979,343400000.0
2005-02-15 03:05:00,1.60023,1.6011,1.60016,1.6011,360000002.0
2005-02-15 03:10:00,1.6005,1.60086,1.59612,1.60085,216600003.0
2005-02-15 03:15:00,1.60047,1.60134,1.60018,1.6013,171400000.0
2005-02-15 03:20:00,1.60086,1.60137,1.60069,1.60069,302000000.0
2005-02-15 03:25:00,1.601,1.601,1.60009,1.60046,366800000.0
2005-02-15 03:30:00,1.60049,1.6012,1.60034,1.60073,260000004.0
2005-02-15 03:35:00,1.60095,1.6011,1.59984,1.6001,273600000.0
2005-02-15 03:40:00,1.6017,1.6017,1.60001,1.60116,235000000.0
2005-02-15 03:45:00,1.60122,1.60154,1.60073,1.60134,168500000.0
2005-02-15 03:50:00,1.60154,1.60181,1.60083,1.60133,304900000.0
2005-02-15 03:55:00,1.60158,1.60195,1.60077,1.60101,556100002.0
2005-02-15 04:00:00,1.60079,1.60112,1.59901,1.60001,597500001.0
2005-02-15 04:05:00,1.59997,1.60112,1.59959,1.6011,545600000.0
2005-02-15 04:10:00,1.60097,1.6013,1.60058,1.6013,382000000.0
2005-02-15 04:15:00,1.6008,1.60114,1.60048,1.60106,413200002.0
2005-02-15 04:20:00,1.60104,1.60146,1.60031,1.60089,436500002.0
2005-02-15 04:25:00,1.60106,1.60153,1.59962,1.60081,490900001.0
2005-02-15 04:30:00,1.60042,1.60114,1.60039,1.60073,250500001.0
2005-02-15 04:35:00,1.6008,1.60112,1.60019,1.60064,582900002.0
2005-02-15 04:40:00,1.6008,1.60093,1.60049,1.60086,308100000.0
2005-02-15 04:45:00,1.60095,1.60129,1.60031,1.60089,345700000.0
2005-02-15 04:50:00,1.60126,1.60152,1.60076,1.60091,185800000.0
2005-02-15 04:55:00,1.60132,1.60164,1.6008,1.6009,344100000.0
2005-02-15 05:00:00,1.60091,1.60184,1.59965,1.60097,514100002.0
2005-02-15 05:05:00,1.60101,1.60137,1.60076,1.60096,1133000004.0
2005-02-15 05:10:00,1.60103,1.60123,1.59801,1.59801,936100003.0
2005-02-15 05:15:00,1.60096,1.60131,1.60062,1.60062,905900002.0
2005-02-15 05:20:00,1.60063,1.60137,1.60063,1.60074,1096500001.0
2005-02-15 05:25:00,1.60092,1.60119,1.6004,1.60057,981300003.0
2005-02-15 05:30:00,1.60056,1.60107,1.60024,1.60024,908900001.0
2005-02-15 05:35:00,1.60058,1.60071,1.60017,1.60066,752400001.0
2005-02-15 05:40:00,1.60047,1.60071,1.60009,1.60026,735700002.0
2005-02-15 05:45:00,1.6003,1.60055,1.59989,1.60029,1047600004.0
2005-02-15 05:50:00,1.60018,1.6006,1.60015,1.60034,819700001.0
2005-02-15 05:55:00,1.6003,1.60052,1.60016,1.60023,482400000.0
2005-02-15 06:00:00,1.60025,1.6004,1.59999,1.60003,902500004.0
2005-02-15 06:05:00,1.60022,1.60085,1.6001,1.60041,1787500002.0
2005-02-15 06:10:00,1.60068,1.60075,1.59933,1.59963,1619300005.0
2005-02-15 06:15:00,1.60023,1.60027,1.59929,1.60004,970400003.0
2005-02-15 06:20:00,1.60004,1.6002,1.59948,1.59981,1503100003.0
2005-02-15 06:25:00,1.59952,1.60038,1.59939,1.60023,1364400002.0
2005-02-15 06:30:00,1.60019,1.60043,1.6,1.6002,1081500001.0
2005-02-15 06:35:00,1.60026,1.60046,1.59992,1.59992,589100001.0
2005-02-15 06:40:00,1.59982,1.60004,1.59962,1.59973,1028400001.0
2005-02-15 06:45:00,1.5997,1.5999,1.59945,1.59965,987000000.0
2005-02-15 06:50:00,1.59979,1.6007,1.59979,1.6006,898400004.0
2005-02-15 06:55:00,1.6,1.6003,1.59974,1.59994,1093900002.0
2005-02-15 07:00:00,1.6,1.60035,1.59976,1.60004,1203200000.0
2005-02-15 07:05:00,1.59998,1.6003,1.59973,1.59973,976500003.0
2005-02-15 07:10:00,1.60003,1.6004,1.59995,1.60023,1927700003.0
2005-02-15 07:15:00,1.6005,1.60107,1.60011,1.60074,1398100005.0
2005-02-15 07:20:00,1.60077,1.60078,1.59945,1.59956,1727300003.0
2005-02-15 07:25:00,1.59968,1.60016,1.5995,1.59975,1287200001.0
2005-02-15 07:30:00,1.59972,1.59994,1.59858,1.59931,1878900002.0
2005-02-15 07:35:00,1.59897,1.59958,1.5987,1.59958,1338600001.0
2005-02-15 07:40:00,1.59969,1.60006,1.59941,1.59983,1733700002.0
2005-02-15 07:45:00,1.59993,1.6,1.59915,1.59953,2874900003.0
2005-02-15 07:50:00,1.59954,1.60033,1.59943,1.59972,1882700003.0
2005-02-15 07:55:00,1.59959,1.60016,1.59956,1.59991,2865000006.0
2005-02-15 08:00:00,1.59997,1.60038,1.59965,1.60015,2007700007.0
2005-02-15 08:05:00,1.60015,1.60034,1.59947,1.59964,2459000008.0
2005-02-15 08:10:00,1.59985,1.60007,1.59944,1.59965,1568400006.0
2005-02-15 08:15:00,1.59972,1.601,1.59957,1.59965,1571000004.0
2005-02-15 08:20:00,1.59948,1.60008,1.59711,1.59986,1777900004.0
2005-02-15 08:25:00,1.59993,1.60058,1.59653,1.59975,2278600005.0
2005-02-15 08:30:00,1.6,1.60033,1.5994,1.60001,1898600005.0
2005-02-15 08:35:00,1.60022,1.60086,1.6,1.60024,2150800004.0
2005-02-15 08:40:00,1.60018,1.60093,1.59854,1.60017,2203700009.0
2005-02-15 08:45:00,1.59997,1.60054,1.59952,1.60045,2876800010.0
2005-02-15 08:50:00,1.60074,1.60128,1.6004,1.60077,3076200013.0
2005-02-15 08:55:00,1.60114,1.60142,1.60014,1.6005,2460800009.0
2005-02-15 09:00:00,1.60086,1.60104,1.59885,1.59999,2725500009.0
2005-02-15 09:05:00,1.59988,1.60151,1.59974,1.60151,1984000002.0
2005-02-15 09:10:00,1.601,1.6012,1.59942,1.60029,2197500002.0
2005-02-15 09:15:00,1.60042,1.6015,1.59984,1.6011,2231900006.0
2005-02-15 09:20:00,1.60116,1.6016,1.59999,1.60032,1695700008.0
2005-02-15 09:25:00,1.60096,1.60124,1.59981,1.60058,2414900009.0
2005-02-15 09:30:00,1.60068,1.60182,1.60017,1.60061,2322900009.0
2005-02-15 09:35:00,1.60122,1.60191,1.6005,1.60094,1973300005.0
2005-02-15 09:40:00,1.60118,1.60124,1.60032,1.60055,2160900008.0
2005-02-15 09:45:00,1.60072,1.60108,1.5988,1.60071,2069800000.0
2005-02-15 09:50:00,1.60055,1.60073,1.59629,1.59923,2315700000.0
2005-02-15 09:55:00,1.59927,1.60022,1.59871,1.60022,3027100005.0
2005-02-15 10:00:00,1.60018,1.60061,1.59916,1.5994,2396300007.0
2005-02-15 10:05:00,1.5991,1.59953,1.59888,1.59932,2591400005.0
2005-02-15 10:10:00,1.59937,1.59961,1.59844,1.5988,2343100006.0
2005-02-15 10:15:00,1.59903,1.59943,1.59859,1.5991,1850300005.0
2005-02-15 10:20:00,1.59897,1.59963,1.59879,1.59929,2262700003.0
2005-02-15 10:25:00,1.5993,1.59931,1.59784,1.59836,2636300009.0
2005-02-15 10:30:00,1.59847,1.59867,1.59776,1.59782,2579300005.0
2005-02-15 10:35:00,1.59792,1.59843,1.59773,1.59786,2430300005.0
2005-02-15 10:40:00,1.59789,1.59808,1.59726,1.5975,2323900001.0
2005-02-15 10:45:00,1.59766,1.59918,1.5974,1.59872,2130400003.0
2005-02-15 10:50:00,1.59877,1.59941,1.59831,1.59906,2210700005.0
2005-02-15 10:55:00,1.59923,1.60081,1.59903,1.60057,2610500006.0
2005-02-15 11:00:00,1.6006,1.60135,1.59902,1.60088,2401400008.0
2005-02-15 11:05:00,1.6009,1.60173,1.60029,1.60114,2105800006.0
2005-02-15 11:10:00,1.6017,1.60228,1.59964,1.60002,2371500002.0
2005-02-15 11:15:00,1.60107,1.60215,1.60061,1.60157,2114600004.0
2005-02-15 11:20:00,1.60184,1.60241,1.60026,1.60148,2553000005.0
2005-02-15 11:25:00,1.60154,1.60186,1.60065,1.60065,2346900003.0
2005-02-15 11:30:00,1.60062,1.60163,1.60053,1.6007,2651100007.0
2005-02-15 11:35:00,1.60158,1.60158,1.60042,1.60095,2788700006.0
2005-02-15 11:40:00,1.60072,1.60152,1.6005,1.60139,3205900009.0
2005-02-15 11:45:00,1.60158,1.60206,1.60111,1.60196,2438900003.0
2005-02-15 11:50:00,1.60205,1.60278,1.60181,1.60212,1291000001.0
2005-02-15 11:55:00,1.60219,1.60273,1.60182,1.60208,2295800005.0
2005-02-15 12:00:00,1.60218,1.60327,1.60207,1.60268,2045300004.0
2005-02-15 12:05:00,1.60291,1.60339,1.60226,1.60284,2068000005.0
2005-02-15 12:10:00,1.60267,1.60345,1.60225,1.60345,1957000000.0
2005-02-15 12:15:00,1.60332,1.60405,1.60276,1.60276,1562600000.0
2005-02-15 12:20:00,1.60321,1.60338,1.60263,1.60288,2163000005.0
2005-02-15 12:25:00,1.60285,1.6032,1.59732,1.60245,2661800004.0
2005-02-15 12:30:00,1.6025,1.60309,1.60158,1.60158,2599700003.0
2005-02-15 12:35:00,1.60229,1.60309,1.60161,1.60275,2624900003.0
2005-02-15 12:40:00,1.6025,1.60284,1.60187,1.6023,2198300004.0
2005-02-15 12:45:00,1.60252,1.60264,1.60161,1.60182,2297800005.0
2005-02-15 12:50:00,1.60179,1.60234,1.60152,1.60204,1920000007.0
2005-02-15 12:55:00,1.60201,1.60276,1.60183,1.6023,2413400003.0
2005-02-15 13:00:00,1.60243,1.60249,1.60161,1.60228,1566200001.0
2005-02-15 13:05:00,1.60235,1.60261,1.60208,1.60229,1330200004.0
2005-02-15 13:10:00,1.60239,1.60335,1.60238,1.60303,1555200006.0
2005-02-15 13:15:00,1.60307,1.60353,1.60278,1.60333,1324100001.0
2005-02-15 13:20:00,1.60329,1.60372,1.60317,1.60348,1110400001.0
2005-02-15 13:25:00,1.60328,1.60337,1.60272,1.60316,1838900004.0
2005-02-15 13:30:00,1.60309,1.60309,1.60246,1.60267,1966700003.0
2005-02-15 13:35:00,1.60267,1.60329,1.6024,1.60286,2038600006.0
2005-02-15 13:40:00,1.60273,1.60347,1.60272,1.60322,1245200004.0
2005-02-15 13:45:00,1.60309,1.60344,1.60254,1.60254,1880500002.0
2005-02-15 13:50:00,1.60271,1.60322,1.6024,1.6029,1909900004.0
2005-02-15 13:55:00,1.60285,1.60379,1.60257,1.60263,1694700003.0
2005-02-15 14:00:00,1.60267,1.60442,1.60261,1.60402,1970600007.0
2005-02-15 14:05:00,1.60386,1.60388,1.60308,1.60327,1584700007.0
2005-02-15 14:10:00,1.60357,1.60384,1.60334,1.60379,1050400002.0
2005-02-15 14:15:00,1.60372,1.60383,1.59965,1.60355,1992200004.0
2005-02-15 14:20:00,1.60379,1.6041,1.60346,1.6036,2209300007.0
2005-02-15 14:25:00,1.60368,1.60402,1.60321,1.60326,1629100004.0
2005-02-15 14:30:00,1.60321,1.60384,1.6031,1.6037,186600000.0
2005-02-15 14:35:00,1.60407,1.60457,1.60367,1.60439,170200000.0
2005-02-15 14:40:00,1.60442,1.60453,1.60304,1.60345,233000001.0
2005-02-15 14:45:00,1.60281,1.60369,1.6019,1.60257,205400000.0
2005-02-15 14:50:00,1.6026,1.60303,1.60183,1.60264,182500001.0
2005-02-15 14:55:00,1.60277,1.60277,1.60196,1.60221,161600000.0
2005-02-15 15:00:00,1.60215,1.60322,1.60187,1.60251,185400000.0
2005-02-15 15:05:00,1.60291,1.60377,1.60265,1.60324,225500001.0
2005-02-15 15:10:00,1.60328,1.60498,1.60302,1.60433,179000000.0
2005-02-15 15:15:00,1.6045,1.60491,1.60404,1.60454,169600000.0
2005-02-15 15:20:00,1.60446,1.60446,1.60337,1.60402,146000000.0
2005-02-15 15:25:00,1.60413,1.60502,1.60372,1.60399,179900000.0
2005-02-15 15:30:00,1.6043,1.607,1.60383,1.60686,244100001.0
2005-02-15 15:35:00,1.60735,1.60753,1.60492,1.60492,193600000.0
2005-02-15 15:40:00,1.6051,1.6051,1.60307,1.60329,146600000.0
2005-02-15 15:45:00,1.60334,1.60364,1.60286,1.60346,245000003.0
2005-02-15 15:50:00,1.60342,1.60361,1.60141,1.60181,231200002.0
2005-02-15 15:55:00,1.60216,1.60324,1.60168,1.60215,173300001.0
2005-02-15 16:00:00,1.60203,1.60303,1.60119,1.60233,203100000.0
2005-02-15 16:05:00,1.60244,1.60259,1.60132,1.60132,200200000.0
2005-02-15 16:10:00,1.60177,1.60191,1.60084,1.60129,201200001.0
2005-02-15 16:15:00,1.6012,1.60146,1.59965,1.60081,195600002.0
2005-02-15 16:20:00,1.60059,1.60197,1.60059,1.60166,204100000.0
2005-02-15 16:25:00,1.60201,1.603,1.60119,1.60218,213300001.0
2005-02-15 16:30:00,1.60202,1.60269,1.60128,1.60131,195300000.0
2005-02-15 16:35:00,1.6015,1.60183,1.60115,1.60178,175000000.0
2005-02-15 16:40:00,1.60178,1.60223,1.60086,1.60139,212200001.0
2005-02-15 16:45:00,1.6013,1.60225,1.59769,1.60193,241200000.0
2005-02-15 16:50:00,1.60189,1.60224,1.60106,1.60211,214200000.0
2005-02-15 16:55:00,1.60249,1.60301,1.60185,1.60266,108000000.0
2005-02-15 17:00:00,1.60242,1.6037,1.60242,1.60332,216300002.0
2005-02-15 17:05:00,1.60348,1.60426,1.60326,1.60355,232000000.0
2005-02-15 17:10:00,1.6035,1.60366,1.60143,1.60143,215700001.0
2005-02-15 17:15:00,1.6019,1.60195,1.60095,1.60129,223300002.0
2005-02-15 17:20:00,1.60141,1.60174,1.60029,1.60111,166200000.0
2005-02-15 17:25:00,1.60121,1.60192,1.60121,1.60128,198300000.0
2005-02-15 17:30:00,1.60137,1.60184,1.60033,1.60077,231700002.0
2005-02-15 17:35:00,1.60089,1.60128,1.60037,1.60097,184400000.0
2005-02-15 17:40:00,1.60097,1.6014,1.60025,1.60025,207400000.0
2005-02-15 17:45:00,1.60066,1.60146,1.60009,1.60118,210300000.0
2005-02-15 17:50:00,1.60131,1.60191,1.59988,1.60078,191000000.0
2005-02-15 17:55:00,1.60146,1.60218,1.60078,1.6016,173500000.0
2005-02-15 18:00:00,1.60233,1.60255,1.60144,1.60182,218900000.0
2005-02-15 18:05:00,1.60189,1.60214,1.60125,1.60185,202500001.0
2005-02-15 18:10:00,1.60195,1.60249,1.60107,1.60141,217900000.0
2005-02-15 18:15:00,1.60172,1.602,1.60129,1.60169,202100002.0
2005-02-15 18:20:00,1.60193,1.60226,1.6012,1.60128,175600000.0
2005-02-15 18:25:00,1.60153,1.60189,1.60043,1.60073,171400000.0
2005-02-15 18:30:00,1.6009,1.6009,1.59977,1.59998,225800002.0
2005-02-15 18:35:00,1.59983,1.60054,1.5995,1.60038,246000004.0
2005-02-15 18:40:00,1.60044,1.60121,1.59994,1.60079,197800000.0
2005-02-15 18:45:00,1.60089,1.60108,1.60045,1.60074,181500001.0
2005-02-15 18:50:00,1.60096,1.60126,1.60074,1.60087,223100001.0
2005-02-15 18:55:00,1.60105,1.60122,1.60016,1.60028,172400000.0
2005-02-15 19:00:00,1.60069,1.60109,1.60017,1.601,213900000.0
2005-02-15 19:05:00,1.60107,1.60107,1.59822,1.6004,217800000.0
2005-02-15 19:10:00,1.6005,1.60065,1.59989,1.6001,199900000.0
2005-02-15 19:15:00,1.59995,1.60069,1.59965,1.60059,200500001.0
2005-02-15 19:20:00,1.60051,1.60092,1.59998,1.60033,180500000.0
2005-02-15 19:25:00,1.60035,1.6008,1.59988,1.60048,177400000.0
2005-02-15 19:30:00,1.60058,1.60127,1.60044,1.60099,218500000.0
2005-02-15 19:35:00,1.60108,1.60184,1.60042,1.60084,200600000.0
2005-02-15 19:40:00,1.60101,1.60218,1.60101,1.60185,208700002.0
2005-02-15 19:45:00,1.60175,1.60269,1.60099,1.60253,208400000.0
2005-02-15 19:50:00,1.60272,1.60359,1.60259,1.60292,190400000.0
2005-02-15 19:55:00,1.60294,1.60331,1.60201,1.60268,145200000.0
2005-02-15 20:00:00,1.60301,1.60301,1.60107,1.6014,182100000.0
2005-02-15 20:05:00,1.60144,1.60212,1.60124,1.60152,196000002.0
2005-02-15 20:10:00,1.60109,1.60194,1.60109,1.60148,201500000.0
2005-02-15 20:15:00,1.6015,1.60163,1.6007,1.60107,207600000.0
2005-02-15 20:20:00,1.60121,1.6013,1.60062,1.60071,181800000.0
2005-02-15 20:25:00,1.60117,1.60138,1.60062,1.60094,234000001.0
2005-02-15 20:30:00,1.60103,1.6018,1.60072,1.60152,212500000.0
2005-02-15 20:35:00,1.60173,1.60287,1.60122,1.60185,219400000.0
2005-02-15 20:40:00,1.60249,1.60309,1.60128,1.60244,204600001.0
2005-02-15 20:45:00,1.60224,1.60265,1.60163,1.60163,204300000.0
2005-02-15 20:50:00,1.60184,1.60212,1.60141,1.6017,179900000.0
2005-02-15 20:55:00,1.60169,1.60203,1.60137,1.60202,183500000.0
2005-02-15 21:00:00,1.60175,1.60218,1.60147,1.60199,142600000.0
2005-02-15 21:05:00,1.60206,1.60238,1.60118,1.6015,211600000.0
2005-02-15 21:10:00,1.60139,1.60176,1.60105,1.60141,219600002.0
2005-02-15 21:15:00,1.60164,1.60178,1.60076,1.60118,214600000.0
2005-02-15 21:20:00,1.60118,1.60157,1.60069,1.60131,184100000.0
2005-02-15 21:25:00,1.60126,1.60171,1.60103,1.60163,175700001.0
2005-02-15 21:30:00,1.60162,1.6017,1.60101,1.60103,163200001.0
2005-02-15 21:35:00,1.60109,1.60204,1.60088,1.60197,186800000.0
2005-02-15 21:40:00,1.60195,1.60224,1.60135,1.60203,164100000.0
2005-02-15 21:45:00,1.60211,1.60226,1.60134,1.60168,186600001.0
2005-02-15 21:50:00,1.60176,1.60197,1.60144,1.60166,192600000.0
2005-02-15 21:55:00,1.60179,1.6022,1.60128,1.60181,163400000.0
2005-02-15 22:00:00,1.60216,1.60222,1.60141,1.60169,197900001.0
2005-02-15 22:05:00,1.60226,1.60251,1.6017,1.60184,182400000.0
2005-02-15 22:10:00,1.60251,1.60274,1.6021,1.60236,214900000.0
2005-02-15 22:15:00,1.60243,1.60273,1.60173,1.60248,170500000.0
2005-02-15 22:20:00,1.60245,1.60273,1.60169,1.60216,227800000.0
2005-02-15 22:25:00,1.60214,1.6023,1.6013,1.60171,191800000.0
2005-02-15 22:30:00,1.60173,1.60222,1.6012,1.60208,169000000.0
2005-02-15 22:35:00,1.60202,1.6023,1.60156,1.60199,205600000.0
2005-02-15 22:40:00,1.60204,1.60231,1.6018,1.60218,187800000.0
2005-02-15 22:45:00,1.60222,1.60252,1.60187,1.60217,187400000.0
2005-02-15 22:50:00,1.60223,1.60246,1.60031,1.60136,192100001.0
2005-02-15 22:55:00,1.60179,1.60183,1.60005,1.60129,206300000.0
2005-02-15 23:00:00,1.60113,1.60163,1.6007,1.60116,204100002.0
2005-02-15 23:05:00,1.60111,1.60174,1.60092,1.6013,166500000.0
2005-02-15 23:10:00,1.60123,1.60151,1.60045,1.6015,200000000.0
2005-02-15 23:15:00,1.60175,1.60202,1.60112,1.6015,211300000.0
2005-02-15 23:20:00,1.60187,1.6021,1.60019,1.6021,145100000.0
2005-02-15 23:25:00,1.60213,1.60242,1.60157,1.60157,229800002.0
2005-02-15 23:30:00,1.60157,1.60198,1.60112,1.60135,197900000.0
2005-02-15 23:35:00,1.60169,1.60169,1.60123,1.60132,175500000.0
2005-02-15 23:40:00,1.60169,1.60178,1.60083,1.60141,231300000.0
2005-02-15 23:45:00,1.60178,1.60229,1.60151,1.60185,176000000.0
2005-02-15 23:50:00,1.6019,1.60244,1.60173,1.60173,221400000.0
2005-02-15 23:55:00,1.60202,1.60248,1.60202,1.60216,183800000.0
2005-02-16 00:00:00,1.60213,1.6024,1.60201,1.6024,126200002.0
2005-02-16 00:05:00,1.6022,1.6022,1.6022,1.6022,92400002.0
2005-02-16 00:10:00,1.6025,1.6025,1.6025,1.6025,138600003.0
2005-02-16 00:15:00,1.6025,1.6027,1.6025,1.6027,138600003.0
2005-02-16 00:20:00,1.60206,1.60206,1.59911,1.60129,192600001.0
2005-02-16 00:25:00,1.60144,1.6018,1.6013,1.60145,258700000.0
2005-02-16 00:30:00,1.60133,1.60163,1.60113,1.60122,154600000.0
2005-02-16 00:35:00,1.6017,1.60179,1.60119,1.60156,165400000.0
2005-02-16 00:40:00,1.60162,1.60176,1.6006,1.60121,167600000.0
2005-02-16 00:45:00,1.60137,1.6018,1.60123,1.60142,179800000.0
2005-02-16 00:50:00,1.60149,1.60176,1.59994,1.60172,169400000.0
2005-02-16 00:55:00,1.60172,1.60188,1.60135,1.60182,247300001.0
2005-02-16 01:00:00,1.60159,1.602,1.60118,1.60184,278900002.0
2005-02-16 01:05:00,1.60193,1.60206,1.60147,1.60189,187300000.0
2005-02-16 01:10:00,1.60184,1.6033,1.60164,1.60225,164000000.0
2005-02-16 01:15:00,1.60233,1.603,1.602,1.60232,195700000.0
2005-02-16 01:20:00,1.603,1.603,1.60196,1.60241,200200001.0
2005-02-16 01:25:00,1.60231,1.60268,1.60054,1.60253,202600000.0
2005-02-16 01:30:00,1.6038,1.6038,1.6013,1.6013,207700000.0
2005-02-16 01:35:00,1.60124,1.60223,1.60124,1.60211,195100000.0
2005-02-16 01:40:00,1.60186,1.60228,1.60146,1.60206,204100000.0
2005-02-16 01:45:00,1.60208,1.60277,1.602,1.60249,141400000.0
2005-02-16 01:50:00,1.60236,1.60253,1.60161,1.60178,187500000.0
2005-02-16 01:55:00,1.60177,1.60196,1.60118,1.60126,168800000.0
2005-02-16 02:00:00,1.6012,1.60234,1.60057,1.60225,312200000.0
2005-02-16 02:05:00,1.60236,1.60279,1.60203,1.60228,611600001.0
2005-02-16 02:10:00,1.60229,1.60308,1.60157,1.6021,405800000.0
2005-02-16 02:15:00,1.60204,1.60291,1.60192,1.60254,557000001.0
2005-02-16 02:20:00,1.60261,1.6031,1.60238,1.6031,195300001.0
2005-02-16 02:25:00,1.6034,1.60354,1.60222,1.60231,394500002.0
2005-02-16 02:30:00,1.60303,1.60346,1.60226,1.60277,404600001.0
2005-02-16 02:35:00,1.60275,1.60295,1.60199,1.60263,276300001.0
2005-02-16 02:40:00,1.60278,1.60302,1.60243,1.60255,234700002.0
2005-02-16 02:45:00,1.60182,1.60277,1.60171,1.60246,562000001.0
2005-02-16 02:50:00,1.60276,1.60299,1.60218,1.60248,285200000.0
2005-02-16 02:55:00,1.60266,1.60278,1.60101,1.60101,247600001.0
2005-02-16 03:00:00,1.6011,1.60185,1.60096,1.60112,374400003.0
2005-02-16 03:05:00,1.60122,1.60211,1.60095,1.60187,299200000.0
2005-02-16 03:10:00,1.60144,1.60266,1.60144,1.60241,204800000.0
2005-02-16 03:15:00,1.60203,1.60272,1.60203,1.60248,170400000.0
2005-02-16 03:20:00,1.60194,1.60269,1.60194,1.60246,275300000.0
2005-02-16 03:25:00,1.60276,1.60276,1.60175,1.60261,346500000.0
2005-02-16 03:30:00,1.60267,1.60363,1.60195,1.60332,216800000.0
2005-02-16 03:35:00,1.60284,1.60388,1.60278,1.6031,272300002.0
2005-02-16 03:40:00,1.60308,1.60398,1.60308,1.60385,364400000.0
2005-02-16 03:45:00,1.6038,1.60395,1.60295,1.60298,203300000.0
2005-02-16 03:50:00,1.6032,1.6032,1.60261,1.60275,353200001.0
2005-02-16 03:55:00,1.60296,1.60306,1.60207,1.60288,591500001.0
2005-02-16 04:00:00,1.60286,1.60312,1.60231,1.60235,535700000.0
2005-02-16 04:05:00,1.60204,1.60326,1.60188,1.60304,552000003.0
2005-02-16 04:10:00,1.60288,1.603,1.60158,1.603,449500002.0
2005-02-16 04:15:00,1.60318,1.60341,1.60171,1.60268,380700000.0
2005-02-16 04:20:00,1.6026,1.60291,1.59741,1.60166,441500000.0
2005-02-16 04:25:00,1.60181,1.6028,1.60181,1.60267,551800004.0
2005-02-16 04:30:00,1.60241,1.60313,1.60238,1.60278,232500001.0
2005-02-16 04:35:00,1.60249,1.603,1.60156,1.6019,440900002.0
2005-02-16 04:40:00,1.60192,1.60261,1.60177,1.60252,256500000.0
2005-02-16 04:45:00,1.60254,1.6029,1.60207,1.60207,278300001.0
2005-02-16 04:50:00,1.60275,1.60347,1.60205,1.60273,193900000.0
2005-02-16 04:55:00,1.60295,1.60353,1.6008,1.60283,258600000.0
2005-02-16 05:00:00,1.6035,1.60377,1.60309,1.60309,466000000.0
2005-02-16 05:05:00,1.6031,1.60352,1.60288,1.6032,1147900002.0
2005-02-16 05:10:00,1.6032,1.60352,1.60269,1.60345,857400001.0
2005-02-16 05:15:00,1.60352,1.60367,1.60021,1.60031,930300002.0
2005-02-16 05:20:00,1.60031,1.6019,1.5996,1.6003,1153200003.0
2005-02-16 05:25:00,1.60061,1.60104,1.60041,1.6008,1024300001.0
2005-02-16 05:30:00,1.60084,1.60174,1.60082,1.60141,867000001.0
2005-02-16 05:35:00,1.60169,1.60199,1.60118,1.60148,680200001.0
2005-02-16 05:40:00,1.60129,1.60197,1.60119,1.60155,769700004.0
2005-02-16 05:45:00,1.60159,1.60184,1.60018,1.60052,988100001.0
2005-02-16 05:50:00,1.6007,1.60124,1.60054,1.60097,974900002.0
2005-02-16 05:55:00,1.60096,1.60131,1.60068,1.60087,663200002.0
2005-02-16 06:00:00,1.60119,1.60134,1.60096,1.60112,819300001.0
2005-02-16 06:05:00,1.60111,1.60155,1.601,1.60135,1812500003.0
2005-02-16 06:10:00,1.6013,1.60142,1.60031,1.60058,1675600002.0
2005-02-16 06:15:00,1.60054,1.60089,1.60018,1.60052,969100004.0
2005-02-16 06:20:00,1.60053,1.60088,1.60017,1.60043,1420300002.0
2005-02-16 06:25:00,1.60069,1.60072,1.60013,1.60037,1456600004.0
2005-02-16 06:30:00,1.60058,1.60116,1.60053,1.60105,1141900002.0
2005-02-16 06:35:00,1.60075,1.60158,1.60075,1.60129,619800000.0
2005-02-16 06:40:00,1.60116,1.60141,1.60061,1.60093,1113000005.0
2005-02-16 06:45:00,1.60108,1.60175,1.60064,1.60144,1083600004.0
2005-02-16 06:50:00,1.60137,1.60137,1.60052,1.60062,931600002.0
2005-02-16 06:55:00,1.6012,1.6014,1.60066,1.60137,1070500002.0
2005-02-16 07:00:00,1.60104,1.60156,1.59989,1.60066,1169900001.0
2005-02-16 07:05:00,1.60091,1.60237,1.60056,1.60184,1055000001.0
2005-02-16 07:10:00,1.60211,1.6034,1.60191,1.60306,1854700004.0
2005-02-16 07:15:00,1.60323,1.60425,1.60089,1.60405,1454700002.0
2005-02-16 07:20:00,1.60403,1.6043,1.60349,1.6041,1753700003.0
2005-02-16 07:25:00,1.60439,1.60482,1.6002,1.60386,1356500003.0
2005-02-16 07:30:00,1.60374,1.60449,1.60132,1.60337,1921400008.0
2005-02-16 07:35:00,1.60347,1.60436,1.60308,1.60407,1144700000.0
2005-02-16 07:40:00,1.60411,1.60471,1.60328,1.6037,1867800003.0
2005-02-16 07:45:00,1.60368,1.60458,1.60362,1.60421,2879900006.0
2005-02-16 07:50:00,1.60417,1.6048,1.60395,1.60411,2750700009.0
2005-02-16 07:55:00,1.60414,1.60467,1.60364,1.60366,2848700004.0
2005-02-16 08:00:00,1.60371,1.60478,1.6035,1.60478,2003300005.0
2005-02-16 08:05:00,1.60481,1.60492,1.60315,1.60443,2321500005.0
2005-02-16 08:10:00,1.60452,1.60477,1.60383,1.60383,1555500004.0
2005-02-16 08:15:00,1.60373,1.60476,1.60373,1.60453,1488400007.0
2005-02-16 08:20:00,1.60451,1.60479,1.60425,1.60452,1948000004.0
2005-02-16 08:25:00,1.60459,1.6053,1.60452,1.60473,2295100006.0
2005-02-16 08:30:00,1.60482,1.60495,1.60411,1.60411,1872400007.0
2005-02-16 08:35:00,1.60396,1.60458,1.60108,1.60141,2049500001.0
2005-02-16 08:40:00,1.60132,1.60413,1.60056,1.60363,2030800007.0
2005-02-16 08:45:00,1.60371,1.60434,1.6007,1.60401,2788800006.0
2005-02-16 08:50:00,1.60404,1.60448,1.60352,1.60427,3004200004.0
2005-02-16 08:55:00,1.60432,1.60455,1.60325,1.60398,2609600006.0
2005-02-16 09:00:00,1.60405,1.60434,1.60248,1.60433,2693600005.0
2005-02-16 09:05:00,1.60443,1.60472,1.60364,1.60452,1897000004.0
2005-02-16 09:10:00,1.60448,1.60467,1.60327,1.60416,2206400003.0
2005-02-16 09:15:00,1.60436,1.60469,1.60393,1.60396,2149700005.0
2005-02-16 09:20:00,1.60412,1.60479,1.60371,1.60423,1599900004.0
2005-02-16 09:25:00,1.60436,1.60465,1.60211,1.60211,2205900004.0
2005-02-16 09:30:00,1.60208,1.6048,1.60208,1.60418,2305600004.0
2005-02-16 09:35:00,1.60385,1.60438,1.60378,1.60402,1860300002.0
2005-02-16 09:40:00,1.60421,1.60431,1.60271,1.60358,2061100005.0
2005-02-16 09:45:00,1.60346,1.60422,1.60312,1.60422,2092700002.0
2005-02-16 09:50:00,1.6042,1.60504,1.60391,1.60448,2229600006.0
2005-02-16 09:55:00,1.6044,1.60464,1.60302,1.60359,3025200005.0
2005-02-16 10:00:00,1.60393,1.6049,1.60371,1.60412,2377200005.0
2005-02-16 10:05:00,1.60377,1.60438,1.60321,1.60326,2549500003.0
2005-02-16 10:10:00,1.6039,1.60401,1.6031,1.60349,2161900006.0
2005-02-16 10:15:00,1.60341,1.60357,1.60273,1.60314,1923800006.0
2005-02-16 10:20:00,1.60291,1.60304,1.60081,1.60215,2329000010.0
2005-02-16 10:25:00,1.6024,1.60338,1.602,1.60319,2624600006.0
2005-02-16 10:30:00,1.60326,1.60388,1.60292,1.6037,2587400007.0
2005-02-16 10:35:00,1.6054,1.6054,1.60294,1.60329,2470900005.0
2005-02-16 10:40:00,1.60328,1.60356,1.6028,1.60297,2425900006.0
2005-02-16 10:45:00,1.60278,1.60289,1.6014,1.6014,2037900004.0
2005-02-16 10:50:00,1.60167,1.60248,1.60029,1.60184,2333500006.0
2005-02-16 10:55:00,1.60199,1.60325,1.6015,1.60288,2655100011.0
2005-02-16 11:00:00,1.60332,1.60382,1.60308,1.60344,2469600008.0
2005-02-16 11:05:00,1.6034,1.60359,1.60122,1.60316,2163100004.0
2005-02-16 11:10:00,1.60321,1.60429,1.60145,1.60411,2330000004.0
2005-02-16 11:15:00,1.60431,1.60431,1.60306,1.60333,2328900006.0
2005-02-16 11:20:00,1.60331,1.6039,1.60301,1.60389,2457100002.0
2005-02-16 11:25:00,1.60396,1.6043,1.60356,1.60407,2471000008.0
2005-02-16 11:30:00,1.60407,1.60531,1.60402,1.60516,2616300005.0
2005-02-16 11:35:00,1.6054,1.6054,1.60364,1.60364,2737800004.0
2005-02-16 11:40:00,1.60393,1.60553,1.60378,1.60457,3240400006.0
2005-02-16 11:45:00,1.60458,1.6057,1.60395,1.60541,2485500003.0
2005-02-16 11:50:00,1.60533,1.60586,1.60391,1.6055,1307500003.0
2005-02-16 11:55:00,1.60571,1.60636,1.60541,1.60602,2427400006.0
2005-02-16 12:00:00,1.60602,1.60606,1.60532,1.60541,2044900007.0
2005-02-16 12:05:00,1.60549,1.60601,1.60546,1.60572,2067500004.0
2005-02-16 12:10:00,1.60573,1.60596,1.60526,1.60556,1996400006.0
2005-02-16 12:15:00,1.60541,1.60627,1.60541,1.60599,1728800003.0
2005-02-16 12:20:00,1.60627,1.60664,1.60569,1.60574,2147900003.0
2005-02-16 12:25:00,1.60576,1.60576,1.60399,1.60437,2523300003.0
2005-02-16 12:30:00,1.60453,1.60477,1.60393,1.60419,2729500013.0
2005-02-16 12:35:00,1.60438,1.60546,1.60413,1.60452,2756500009.0
2005-02-16 12:40:00,1.60541,1.60634,1.60447,1.60557,2092800007.0
2005-02-16 12:45:00,1.60569,1.60602,1.60485,1.60486,2341700003.0
2005-02-16 12:50:00,1.60501,1.60588,1.60484,1.60571,1849400002.0
2005-02-16 12:55:00,1.60548,1.60565,1.60467,1.60467,2409100002.0
2005-02-16 13:00:00,1.60458,1.60525,1.60438,1.60503,1547100001.0
2005-02-16 13:05:00,1.60534,1.60584,1.60517,1.60547,1486200005.0
2005-02-16 13:10:00,1.60535,1.60609,1.60517,1.60535,1507400003.0
2005-02-16 13:15:00,1.6054,1.60567,1.6052,1.60559,1276600002.0
2005-02-16 13:20:00,1.60552,1.60595,1.60478,1.60572,1104400003.0
2005-02-16 13:25:00,1.606,1.60618,1.60548,1.60584,1843300008.0
2005-02-16 13:30:00,1.60583,1.60612,1.6055,1.60573,1988000005.0
2005-02-16 13:35:00,1.60601,1.60654,1.60576,1.60607,1946300004.0
2005-02-16 13:40:00,1.60613,1.6075,1.60581,1.60638,1446800003.0
2005-02-16 13:45:00,1.60623,1.60681,1.60309,1.60681,1843200005.0
2005-02-16 13:50:00,1.60641,1.60677,1.60575,1.60635,1982600001.0
2005-02-16 13:55:00,1.60617,1.60617,1.60546,1.60561,1716700002.0
2005-02-16 14:00:00,1.60512,1.60555,1.60496,1.6053,1904400004.0
2005-02-16 14:05:00,1.60521,1.6057,1.60485,1.60501,1575400005.0
2005-02-16 14:10:00,1.60533,1.60553,1.6049,1.60545,984000003.0
2005-02-16 14:15:00,1.60575,1.6059,1.60526,1.60586,2100200002.0
2005-02-16 14:20:00,1.60571,1.60619,1.60536,1.60572,1813600006.0
2005-02-16 14:25:00,1.60568,1.60598,1.60493,1.60542,1681800003.0
2005-02-16 14:30:00,1.60544,1.60632,1.60498,1.60576,180800000.0
2005-02-16 14:35:00,1.60671,1.60713,1.60573,1.60712,209700002.0
2005-02-16 14:40:00,1.60739,1.60756,1.60676,1.60676,190400000.0
2005-02-16 14:45:00,1.60655,1.60752,1.60639,1.60686,222100000.0
2005-02-16 14:50:00,1.60669,1.60744,1.60631,1.60685,212600003.0
2005-02-16 14:55:00,1.60739,1.60829,1.60717,1.60774,192000001.0
2005-02-16 15:00:00,1.60768,1.60785,1.6067,1.60712,201800000.0
2005-02-16 15:05:00,1.60733,1.60798,1.60559,1.60787,185700000.0
2005-02-16 15:10:00,1.60775,1.60775,1.60682,1.60751,185500000.0
2005-02-16 15:15:00,1.60739,1.60774,1.6064,1.60645,198900000.0
2005-02-16 15:20:00,1.60666,1.60676,1.60424,1.60508,193100001.0
2005-02-16 15:25:00,1.60509,1.6083,1.60494,1.60814,175300000.0
2005-02-16 15:30:00,1.60798,1.608,1.6065,1.60657,206000002.0
2005-02-16 15:35:00,1.60689,1.60689,1.60492,1.60492,206100000.0
2005-02-16 15:40:00,1.60574,1.60583,1.60458,1.60494,183600001.0
2005-02-16 15:45:00,1.60507,1.60692,1.60507,1.606,207300000.0
2005-02-16 15:50:00,1.60597,1.60627,1.60523,1.60563,198800000.0
2005-02-16 15:55:00,1.60571,1.60608,1.60454,1.60454,168500000.0
2005-02-16 16:00:00,1.60564,1.60592,1.60499,1.60513,178300001.0
2005-02-16 16:05:00,1.60529,1.60559,1.60401,1.60475,188000000.0
2005-02-16 16:10:00,1.6047,1.60519,1.60421,1.60451,221200001.0
2005-02-16 16:15:00,1.60446,1.60515,1.6039,1.60414,163300001.0
2005-02-16 16:20:00,1.6044,1.60561,1.604,1.60555,188600000.0
2005-02-16 16:25:00,1.60584,1.60602,1.60475,1.60578,225600001.0
2005-02-16 16:30:00,1.6057,1.60665,1.60565,1.60621,240300000.0
2005-02-16 16:35:00,1.60631,1.60682,1.60603,1.60662,216000001.0
2005-02-16 16:40:00,1.60658,1.60663,1.60589,1.60638,216100000.0
2005-02-16 16:45:00,1.6063,1.60682,1.60597,1.6061,213000000.0
2005-02-16 16:50:00,1.60606,1.60612,1.60509,1.60555,225600002.0
2005-02-16 16:55:00,1.6054,1.60546,1.60417,1.60503,175700000.0
2005-02-16 17:00:00,1.60493,1.60536,1.6026,1.60344,231000000.0
2005-02-16 17:05:00,1.60292,1.60478,1.60228,1.60444,199000000.0
2005-02-16 17:10:00,1.60444,1.60527,1.60362,1.60478,238700000.0
2005-02-16 17:15:00,1.60528,1.60528,1.60345,1.60403,159900000.0
2005-02-16 17:20:00,1.60411,1.60486,1.60332,1.60483,192800000.0
2005-02-16 17:25:00,1.60486,1.6071,1.60486,1.60666,176800000.0
2005-02-16 17:30:00,1.60657,1.60952,1.60514,1.6093,237900002.0
2005-02-16 17:35:00,1.60994,1.61101,1.60874,1.61026,206400002.0
2005-02-16 17:40:00,1.60996,1.61127,1.60953,1.61069,233500000.0
2005-02-16 17:45:00,1.61089,1.6141,1.61084,1.61398,191900001.0
2005-02-16 17:50:00,1.61403,1.61403,1.61133,1.61148,177900000.0
2005-02-16 17:55:00,1.61173,1.61314,1.61152,1.61269,227700000.0
2005-02-16 18:00:00,1.61323,1.61332,1.61216,1.61284,275700001.0
2005-02-16 18:05:00,1.61315,1.61323,1.61219,1.61238,205800000.0
2005-02-16 18:10:00,1.61281,1.61484,1.61246,1.6147,163900000.0
2005-02-16 18:15:00,1.6145,1.61458,1.61381,1.61434,220100000.0
2005-02-16 18:20:00,1.61449,1.61465,1.61391,1.61395,184900000.0
2005-02-16 18:25:00,1.61447,1.61591,1.61415,1.61582,202000000.0
2005-02-16 18:30:00,1.6159,1.6159,1.61483,1.61588,182700000.0
2005-02-16 18:35:00,1.61584,1.61604,1.61396,1.61458,229500001.0
2005-02-16 18:40:00,1.61458,1.61512,1.61167,1.61221,180300000.0
2005-02-16 18:45:00,1.61264,1.61312,1.61249,1.61278,161500000.0
2005-02-16 18:50:00,1.61296,1.61405,1.61285,1.61369,181900000.0
2005-02-16 18:55:00,1.61347,1.61384,1.61325,1.61371,181700000.0
2005-02-16 19:00:00,1.6134,1.6136,1.6129,1.61311,214100000.0
2005-02-16 19:05:00,1.61323,1.61378,1.61298,1.61356,158000000.0
2005-02-16 19:10:00,1.61373,1.61388,1.61192,1.61231,173000000.0
2005-02-16 19:15:00,1.61213,1.61255,1.61158,1.61224,204100000.0
2005-02-16 19:20:00,1.61252,1.61357,1.61198,1.61227,225200001.0
2005-02-16 19:25:00,1.61227,1.61247,1.61102,1.61142,176000000.0
2005-02-16 19:30:00,1.6117,1.6117,1.61093,1.61122,224300000.0
2005-02-16 19:35:00,1.61111,1.61125,1.61066,1.61102,155600000.0
2005-02-16 19:40:00,1.6111,1.61174,1.61081,1.61147,249700003.0
2005-02-16 19:45:00,1.61152,1.61165,1.61099,1.61099,193900001.0
2005-02-16 19:50:00,1.61146,1.61226,1.61121,1.61226,208600000.0
2005-02-16 19:55:00,1.61245,1.61378,1.61221,1.61325,188700000.0
2005-02-16 20:00:00,1.61372,1.61393,1.61292,1.6135,198800000.0
2005-02-16 20:05:00,1.6138,1.6139,1.61308,1.61382,160400000.0
2005-02-16 20:10:00,1.61357,1.6146,1.61304,1.61401,194700001.0
2005-02-16 20:15:00,1.61405,1.61431,1.61327,1.61419,249400000.0
2005-02-16 20:20:00,1.61395,1.61407,1.61316,1.61332,230800000.0
2005-02-16 20:25:00,1.61375,1.61384,1.61269,1.61307,236900001.0
2005-02-16 20:30:00,1.61292,1.61349,1.61222,1.61255,198400000.0
2005-02-16 20:35:00,1.6125,1.61314,1.61204,1.61236,223100000.0
2005-02-16 20:40:00,1.61267,1.61319,1.61211,1.61246,222100002.0
2005-02-16 20:45:00,1.61225,1.61282,1.61215,1.61263,199500000.0
2005-02-16 20:50:00,1.61269,1.6131,1.61248,1.61289,176800001.0
2005-02-16 20:55:00,1.61294,1.61424,1.61278,1.61377,173000000.0
2005-02-16 21:00:00,1.61373,1.61376,1.61275,1.61317,160600000.0
2005-02-16 21:05:00,1.61337,1.61424,1.61337,1.61417,185400001.0
2005-02-16 21:10:00,1.614,1.6143,1.61317,1.61317,215700000.0
2005-02-16 21:15:00,1.61313,1.6134,1.61281,1.61287,201700000.0
2005-02-16 21:20:00,1.61285,1.61325,1.6125,1.61297,231100000.0
2005-02-16 21:25:00,1.61289,1.61337,1.61267,1.61317,193000003.0
2005-02-16 21:30:00,1.6132,1.61348,1.6125,1.61257,176900000.0
2005-02-16 21:35:00,1.61259,1.6129,1.61219,1.61276,147600000.0
2005-02-16 21:40:00,1.61249,1.6129,1.61221,1.61278,204400002.0
2005-02-16 21:45:00,1.61293,1.61301,1.61206,1.61263,198500001.0
2005-02-16 21:50:00,1.61268,1.6128,1.61203,1.61213,210600000.0
2005-02-16 21:55:00,1.61211,1.61241,1.61121,1.61127,228800000.0
2005-02-16 22:00:00,1.61158,1.61181,1.61046,1.61075,166600000.0
2005-02-16 22:05:00,1.61095,1.61117,1.60994,1.61022,218600000.0
2005-02-16 22:10:00,1.61031,1.61148,1.61016,1.61113,250800004.0
2005-02-16 22:15:00,1.61123,1.6116,1.61099,1.61113,175900000.0
2005-02-16 22:20:00,1.61125,1.61152,1.61035,1.6114,180100000.0
2005-02-16 22:25:00,1.61129,1.61158,1.61088,1.61088,191400000.0
2005-02-16 22:30:00,1.6108,1.61087,1.60944,1.60975,206500001.0
2005-02-16 22:35:00,1.6102,1.61075,1.60997,1.61047,185500000.0
2005-02-16 22:40:00,1.61035,1.61071,1.60977,1.60997,193900000.0
2005-02-16 22:45:00,1.60958,1.61042,1.60958,1.61024,188600000.0
2005-02-16 22:50:00,1.61001,1.61049,1.60975,1.61049,194900001.0
2005-02-16 22:55:00,1.61075,1.61125,1.61022,1.61092,174400001.0
2005-02-16 23:00:00,1.61092,1.61093,1.6105,1.6108,164200000.0
2005-02-16 23:05:00,1.61073,1.61082,1.60996,1.61056,201300002.0
2005-02-16 23:10:00,1.61047,1.61106,1.60965,1.61067,201500001.0
2005-02-16 23:15:00,1.61079,1.61108,1.61016,1.61069,185500000.0
2005-02-16 23:20:00,1.61085,1.6111,1.60989,1.61068,185000000.0
2005-02-16 23:25:00,1.61035,1.61061,1.61002,1.61018,209000001.0
2005-02-16 23:30:00,1.61026,1.61054,1.60999,1.61029,192400000.0
2005-02-16 23:35:00,1.61038,1.61038,1.60983,1.6099,214200001.0
2005-02-16 23:40:00,1.61006,1.61009,1.60945,1.60996,178000000.0
2005-02-16 23:45:00,1.60981,1.61091,1.60952,1.61053,220200000.0
2005-02-16 23:50:00,1.61077,1.61118,1.61021,1.61021,223600002.0
2005-02-16 23:55:00,1.61069,1.6119,1.61062,1.61062,185600000.0
2005-02-17 00:00:00,1.61116,1.61116,1.6108,1.6111,173800001.0
2005-02-17 00:05:00,1.6112,1.6112,1.6111,1.6111,94200000.0
2005-02-17 00:10:00,1.6111,1.6111,1.6111,1.6111,62800000.0
2005-02-17 00:15:00,1.6111,1.61219,1.61056,1.61219,180900000.0
2005-02-17 00:20:00,1.61232,1.61242,1.61145,1.6117,206400000.0
2005-02-17 00:25:00,1.61155,1.61182,1.61123,1.61127,227200001.0
2005-02-17 00:30:00,1.61095,1.61186,1.61045,1.61045,132600000.0
2005-02-17 00:35:00,1.61112,1.61208,1.61044,1.61141,202200001.0
2005-02-17 00:40:00,1.61137,1.61141,1.61041,1.61066,147200001.0
2005-02-17 00:45:00,1.61069,1.61069,1.61014,1.61039,216400000.0
2005-02-17 00:50:00,1.6106,1.61098,1.61036,1.61062,195800000.0
2005-02-17 00:55:00,1.61055,1.61079,1.61025,1.61042,181200000.0
2005-02-17 01:00:00,1.61034,1.61086,1.61012,1.6107,221900003.0
2005-02-17 01:05:00,1.61073,1.61095,1.61035,1.6108,183400000.0
2005-02-17 01:10:00,1.61073,1.61103,1.61052,1.61072,168400000.0
2005-02-17 01:15:00,1.6107,1.61096,1.61016,1.61045,140400000.0
2005-02-17 01:20:00,1.61061,1.61085,1.61011,1.61067,177700000.0
2005-02-17 01:25:00,1.61056,1.6123,1.6103,1.61066,185300000.0
2005-02-17 01:30:00,1.6108,1.61101,1.61,1.61056,185000001.0
2005-02-17 01:35:00,1.61041,1.61056,1.60966,1.61021,181700000.0
2005-02-17 01:40:00,1.60965,1.61046,1.60951,1.60955,195800001.0
2005-02-17 01:45:00,1.60949,1.60991,1.60905,1.60972,196700000.0
2005-02-17 01:50:00,1.60975,1.61036,1.60939,1.61005,195700001.0
2005-02-17 01:55:00,1.61008,1.61016,1.60934,1.60996,221600001.0
2005-02-17 02:00:00,1.60972,1.61088,1.60963,1.61065,285700000.0
2005-02-17 02:05:00,1.61082,1.61137,1.61064,1.61115,563800003.0
2005-02-17 02:10:00,1.61096,1.61136,1.61016,1.6108,408000000.0
2005-02-17 02:15:00,1.61071,1.61115,1.61011,1.61082,512600001.0
2005-02-17 02:20:00,1.61082,1.6119,1.61043,1.6119,161700000.0
2005-02-17 02:25:00,1.61193,1.61198,1.61138,1.61159,347600002.0
2005-02-17 02:30:00,1.61173,1.61226,1.61156,1.61204,376500001.0
2005-02-17 02:35:00,1.61218,1.61218,1.61132,1.61166,258600000.0
2005-02-17 02:40:00,1.61175,1.61225,1.61149,1.6121,211400001.0
2005-02-17 02:45:00,1.61178,1.61279,1.61159,1.61237,560600001.0
2005-02-17 02:50:00,1.61257,1.61274,1.61179,1.61206,298300001.0
2005-02-17 02:55:00,1.6121,1.6121,1.61129,1.61157,258800000.0
2005-02-17 03:00:00,1.61152,1.61219,1.61146,1.61174,358200001.0
2005-02-17 03:05:00,1.6131,1.6133,1.6122,1.61266,211800000.0
2005-02-17 03:10:00,1.61235,1.61279,1.61187,1.61206,191800000.0
2005-02-17 03:15:00,1.61192,1.61277,1.61171,1.61266,169000000.0
2005-02-17 03:20:00,1.61221,1.61279,1.61221,1.61251,250100000.0
2005-02-17 03:25:00,1.61269,1.61269,1.61202,1.61244,363900001.0
2005-02-17 03:30:00,1.61243,1.61295,1.61226,1.61261,199300000.0
2005-02-17 03:35:00,1.61247,1.61302,1.61207,1.6121,268400000.0
2005-02-17 03:40:00,1.61202,1.61285,1.61197,1.61278,351000000.0
2005-02-17 03:45:00,1.61268,1.61282,1.61193,1.61193,161000000.0
2005-02-17 03:50:00,1.61212,1.61249,1.61147,1.61212,302000000.0
2005-02-17 03:55:00,1.61247,1.613,1.61156,1.61209,562000000.0
2005-02-17 04:00:00,1.61223,1.61261,1.612,1.61225,634700004.0
2005-02-17 04:05:00,1.61217,1.613,1.61202,1.6122,633300004.0
2005-02-17 04:10:00,1.61275,1.61296,1.61238,1.61289,430800003.0
2005-02-17 04:15:00,1.61288,1.61311,1.61244,1.61263,368900001.0
2005-02-17 04:20:00,1.61247,1.6125,1.61152,1.61191,489600000.0
2005-02-17 04:25:00,1.61198,1.61257,1.61196,1.61222,522300001.0
2005-02-17 04:30:00,1.61191,1.61228,1.6114,1.61193,229900000.0
2005-02-17 04:35:00,1.61175,1.61239,1.61147,1.61182,465700000.0
2005-02-17 04:40:00,1.61166,1.6122,1.61166,1.6122,251000000.0
2005-02-17 04:45:00,1.61216,1.61221,1.61122,1.61127,323300001.0
2005-02-17 04:50:00,1.61167,1.61187,1.61119,1.61134,232500000.0
2005-02-17 04:55:00,1.61175,1.61197,1.61113,1.61178,267800000.0
2005-02-17 05:00:00,1.61223,1.61232,1.6114,1.61184,436600000.0
2005-02-17 05:05:00,1.61188,1.6121,1.6116,1.61162,895400002.0
2005-02-17 05:10:00,1.61152,1.61199,1.61142,1.6115,844400003.0
2005-02-17 05:15:00,1.61159,1.61179,1.61149,1.61169,631700000.0
2005-02-17 05:20:00,1.61149,1.61186,1.61123,1.61143,1137800002.0
2005-02-17 05:25:00,1.61146,1.61198,1.61137,1.6118,1078200002.0
2005-02-17 05:30:00,1.61175,1.61206,1.61118,1.61118,965400001.0
2005-02-17 05:35:00,1.61155,1.61164,1.61112,1.61147,711300002.0
2005-02-17 05:40:00,1.61133,1.61177,1.61097,1.61157,693400000.0
2005-02-17 05:45:00,1.61162,1.6119,1.61134,1.61134,1017100001.0
2005-02-17 05:50:00,1.61148,1.61198,1.61124,1.61168,824500001.0
2005-02-17 05:55:00,1.61166,1.61193,1.61155,1.61165,708600000.0
2005-02-17 06:00:00,1.61168,1.61194,1.61146,1.61163,815600001.0
2005-02-17 06:05:00,1.61168,1.61187,1.61111,1.61161,1381100005.0
2005-02-17 06:10:00,1.61174,1.61177,1.61085,1.61091,1737100006.0
2005-02-17 06:15:00,1.6109,1.61097,1.61017,1.61047,988600005.0
2005-02-17 06:20:00,1.61061,1.61066,1.61027,1.61048,1507600003.0
2005-02-17 06:25:00,1.61055,1.61099,1.61034,1.61077,1418500007.0
2005-02-17 06:30:00,1.61072,1.61115,1.61069,1.61107,1061700004.0
2005-02-17 06:35:00,1.611,1.61115,1.61063,1.61088,562900000.0
2005-02-17 06:40:00,1.611,1.611,1.61045,1.6108,1058700003.0
2005-02-17 06:45:00,1.61082,1.61136,1.6104,1.6104,1014400002.0
2005-02-17 06:50:00,1.6104,1.61115,1.61039,1.6109,1017600002.0
2005-02-17 06:55:00,1.6109,1.6118,1.61026,1.61028,1103900001.0
2005-02-17 07:00:00,1.61042,1.61105,1.61032,1.61062,1297800003.0
2005-02-17 07:05:00,1.61067,1.61097,1.61037,1.6106,972600002.0
2005-02-17 07:10:00,1.61072,1.61086,1.61038,1.61069,1542100001.0
2005-02-17 07:15:00,1.6106,1.61111,1.61042,1.61082,1500800001.0
2005-02-17 07:20:00,1.61077,1.61094,1.61045,1.61057,1754100002.0
2005-02-17 07:25:00,1.61052,1.611,1.61033,1.61039,1220300003.0
2005-02-17 07:30:00,1.61057,1.61067,1.60913,1.60963,1867600002.0
2005-02-17 07:35:00,1.60957,1.60999,1.60938,1.60996,1275900002.0
2005-02-17 07:40:00,1.6101,1.6133,1.60992,1.6133,2021600002.0
2005-02-17 07:45:00,1.61031,1.61072,1.60987,1.61043,2888700004.0
2005-02-17 07:50:00,1.61043,1.61096,1.61031,1.61081,2573200002.0
2005-02-17 07:55:00,1.61091,1.6112,1.6095,1.61003,2828200007.0
2005-02-17 08:00:00,1.60926,1.61133,1.6091,1.61125,1893700002.0
2005-02-17 08:05:00,1.61145,1.61188,1.61088,1.61132,2294500006.0
2005-02-17 08:10:00,1.61149,1.61206,1.61134,1.61168,1522200005.0
2005-02-17 08:15:00,1.61181,1.61232,1.61137,1.61206,1341400000.0
2005-02-17 08:20:00,1.61198,1.61227,1.61169,1.61186,1851900004.0
2005-02-17 08:25:00,1.61188,1.61304,1.61178,1.61246,2304400002.0
2005-02-17 08:30:00,1.61251,1.61282,1.61205,1.61248,1882600005.0
2005-02-17 08:35:00,1.61289,1.61292,1.61225,1.61229,2241800006.0
2005-02-17 08:40:00,1.61233,1.61287,1.6121,1.61269,2075900003.0
2005-02-17 08:45:00,1.61224,1.61291,1.61216,1.61245,2838000008.0
2005-02-17 08:50:00,1.61273,1.61299,1.61237,1.61253,2792300005.0
2005-02-17 08:55:00,1.61273,1.61305,1.61227,1.61227,2574800005.0
2005-02-17 09:00:00,1.61231,1.61272,1.60874,1.61222,2816100006.0
2005-02-17 09:05:00,1.61184,1.61235,1.61154,1.61221,2028000004.0
2005-02-17 09:10:00,1.6119,1.61239,1.60937,1.61134,2301300002.0
2005-02-17 09:15:00,1.61174,1.61302,1.61004,1.61269,2227400003.0
2005-02-17 09:20:00,1.61246,1.61305,1.60945,1.61266,1658800004.0
2005-02-17 09:25:00,1.61264,1.61277,1.61154,1.61269,2244600002.0
2005-02-17 09:30:00,1.61259,1.61289,1.61189,1.61262,2299800003.0
2005-02-17 09:35:00,1.61244,1.61356,1.61185,1.61321,1886900005.0
2005-02-17 09:40:00,1.61357,1.61393,1.61313,1.61338,2175800006.0
2005-02-17 09:45:00,1.6139,1.61459,1.61343,1.61386,2207500003.0
2005-02-17 09:50:00,1.6139,1.61467,1.61308,1.61326,2352000005.0
2005-02-17 09:55:00,1.61353,1.61369,1.61302,1.61342,3021000007.0
2005-02-17 10:00:00,1.61346,1.61402,1.61272,1.61297,2431000006.0
2005-02-17 10:05:00,1.6128,1.6136,1.6128,1.6134,2441300002.0
2005-02-17 10:10:00,1.61324,1.61379,1.61258,1.61311,2296500006.0
2005-02-17 10:15:00,1.61306,1.61306,1.61207,1.61285,1992500009.0
2005-02-17 10:20:00,1.61277,1.61339,1.61256,1.61292,2131700002.0
2005-02-17 10:25:00,1.61279,1.61335,1.61256,1.61268,2751600007.0
2005-02-17 10:30:00,1.61274,1.61293,1.61197,1.61247,2578700004.0
2005-02-17 10:35:00,1.61251,1.61328,1.61233,1.6129,2504400005.0
2005-02-17 10:40:00,1.61269,1.61363,1.61261,1.61319,2226500004.0
2005-02-17 10:45:00,1.61317,1.61323,1.6126,1.61268,2110100005.0
2005-02-17 10:50:00,1.61266,1.6131,1.61259,1.6129,2158800007.0
2005-02-17 10:55:00,1.61294,1.61367,1.6128,1.61309,2642700006.0
2005-02-17 11:00:00,1.61302,1.61322,1.61233,1.61304,2392100007.0
2005-02-17 11:05:00,1.61303,1.61313,1.61093,1.61125,2097900001.0
2005-02-17 11:10:00,1.61139,1.61184,1.61089,1.61164,2403100004.0
2005-02-17 11:15:00,1.61179,1.61179,1.61049,1.61069,2179600007.0
2005-02-17 11:20:00,1.61075,1.61126,1.61048,1.61059,2592300003.0
2005-02-17 11:25:00,1.61062,1.61075,1.60982,1.61005,2390700006.0
2005-02-17 11:30:00,1.61047,1.61052,1.60824,1.60918,2726100007.0
2005-02-17 11:35:00,1.60939,1.60981,1.60917,1.60939,2879200008.0
2005-02-17 11:40:00,1.60946,1.61079,1.60926,1.61002,3136000004.0
2005-02-17 11:45:00,1.61041,1.61045,1.60936,1.60966,2535300006.0
2005-02-17 11:50:00,1.61027,1.61034,1.60889,1.60889,1375300004.0
2005-02-17 11:55:00,1.60905,1.61021,1.60905,1.6093,2322500000.0
2005-02-17 12:00:00,1.60956,1.60977,1.60876,1.60891,2063500004.0
2005-02-17 12:05:00,1.60915,1.60986,1.60903,1.60966,2008000003.0
2005-02-17 12:10:00,1.60985,1.61135,1.60791,1.61094,1975500005.0
2005-02-17 12:15:00,1.61114,1.61142,1.61048,1.61094,1685700006.0
2005-02-17 12:20:00,1.61111,1.61171,1.61064,1.61105,2212400005.0
2005-02-17 12:25:00,1.61106,1.61134,1.6099,1.6099,2618700011.0
2005-02-17 12:30:00,1.60984,1.61037,1.60935,1.60989,2554800004.0
2005-02-17 12:35:00,1.6103,1.6103,1.60929,1.60981,2790800004.0
2005-02-17 12:40:00,1.60987,1.61057,1.60973,1.61035,2083000008.0
2005-02-17 12:45:00,1.61043,1.61071,1.61024,1.61047,2267800004.0
2005-02-17 12:50:00,1.61024,1.61074,1.60969,1.61065,1967100003.0
2005-02-17 12:55:00,1.61061,1.61124,1.6096,1.61079,2464400004.0
2005-02-17 13:00:00,1.61087,1.611,1.61031,1.61083,1642200003.0
2005-02-17 13:05:00,1.61067,1.61093,1.61006,1.61064,1396600002.0
2005-02-17 13:10:00,1.61029,1.61087,1.60991,1.61064,1601900003.0
2005-02-17 13:15:00,1.61049,1.61068,1.6097,1.61005,1195700003.0
2005-02-17 13:20:00,1.61024,1.61072,1.60993,1.61038,1126800003.0
2005-02-17 13:25:00,1.61026,1.6111,1.60973,1.6109,1765000003.0
2005-02-17 13:30:00,1.61099,1.61144,1.61075,1.61116,2049400003.0
2005-02-17 13:35:00,1.61123,1.61193,1.61068,1.61163,1925100005.0
2005-02-17 13:40:00,1.61146,1.61227,1.61133,1.61186,1148500001.0
2005-02-17 13:45:00,1.61186,1.61191,1.61068,1.6116,1781800005.0
2005-02-17 13:50:00,1.61171,1.61185,1.61115,1.6114,1815300006.0
2005-02-17 13:55:00,1.6113,1.61178,1.61098,1.61147,1850600003.0
2005-02-17 14:00:00,1.61161,1.61223,1.61125,1.61141,1788700006.0
2005-02-17 14:05:00,1.61172,1.61234,1.61151,1.61195,1621900006.0
2005-02-17 14:10:00,1.6119,1.61239,1.61158,1.61238,1086000003.0
2005-02-17 14:15:00,1.61243,1.61252,1.61158,1.61161,2058200006.0
2005-02-17 14:20:00,1.61163,1.61239,1.61117,1.61158,1929700005.0
2005-02-17 14:25:00,1.61191,1.6121,1.61064,1.61091,1600000003.0
2005-02-17 14:30:00,1.61134,1.61175,1.61012,1.6117,172000000.0
2005-02-17 14:35:00,1.61142,1.61191,1.61078,1.6115,190300000.0
2005-02-17 14:40:00,1.61194,1.61276,1.61153,1.61206,267100000.0
2005-02-17 14:45:00,1.61202,1.6123,1.61146,1.61171,208300001.0
2005-02-17 14:50:00,1.61142,1.61227,1.61118,1.61158,153600000.0
2005-02-17 14:55:00,1.61169,1.61192,1.61122,1.61161,203000001.0
2005-02-17 15:00:00,1.61149,1.61167,1.61083,1.61146,212600000.0
2005-02-17 15:05:00,1.61134,1.61174,1.6111,1.61129,238500001.0
2005-02-17 15:10:00,1.61106,1.61111,1.6097,1.60981,195400000.0
2005-02-17 15:15:00,1.60983,1.60996,1.60912,1.60944,206900001.0
2005-02-17 15:20:00,1.60964,1.60982,1.60783,1.60783,155000001.0
2005-02-17 15:25:00,1.60842,1.60891,1.60738,1.60738,206200000.0
2005-02-17 15:30:00,1.60774,1.60782,1.60652,1.60755,178200000.0
2005-02-17 15:35:00,1.60801,1.60859,1.60719,1.60734,178100000.0
2005-02-17 15:40:00,1.60799,1.60832,1.60754,1.60791,181800000.0
2005-02-17 15:45:00,1.60762,1.60866,1.60726,1.60833,208700001.0
2005-02-17 15:50:00,1.60814,1.60874,1.608,1.60819,213800000.0
2005-02-17 15:55:00,1.60874,1.60939,1.60844,1.60851,166200000.0
2005-02-17 16:00:00,1.60922,1.60959,1.60811,1.60839,199500000.0
2005-02-17 16:05:00,1.60831,1.60911,1.60767,1.60865,208300000.0
2005-02-17 16:10:00,1.60856,1.60869,1.60752,1.60807,169100000.0
2005-02-17 16:15:00,1.6081,1.60827,1.60357,1.60468,220600000.0
2005-02-17 16:20:00,1.60421,1.60634,1.60385,1.60597,203500001.0
2005-02-17 16:25:00,1.6062,1.60671,1.60514,1.60569,183800000.0
2005-02-17 16:30:00,1.60601,1.60663,1.60525,1.60586,230200002.0
2005-02-17 16:35:00,1.60599,1.60624,1.60509,1.60533,204100000.0
2005-02-17 16:40:00,1.60531,1.60568,1.60455,1.60554,188900000.0
2005-02-17 16:45:00,1.60563,1.60563,1.60376,1.60409,180400000.0
2005-02-17 16:50:00,1.60427,1.60465,1.60315,1.6046,215200001.0
2005-02-17 16:55:00,1.60447,1.60465,1.60378,1.60416,189200000.0
2005-02-17 17:00:00,1.60425,1.60705,1.60425,1.60635,222100001.0
2005-02-17 17:05:00,1.6065,1.60735,1.60618,1.60733,217000000.0
2005-02-17 17:10:00,1.60724,1.60729,1.60508,1.60562,192000001.0
2005-02-17 17:15:00,1.60573,1.60653,1.60516,1.6065,185900000.0
2005-02-17 17:20:00,1.60654,1.60683,1.60574,1.60666,199000000.0
2005-02-17 17:25:00,1.60665,1.60703,1.606,1.60633,199000000.0
2005-02-17 17:30:00,1.60645,1.60656,1.60551,1.60569,217200002.0
2005-02-17 17:35:00,1.60569,1.60603,1.60489,1.60602,221200001.0
2005-02-17 17:40:00,1.60619,1.60666,1.60582,1.60619,168800000.0
2005-02-17 17:45:00,1.60662,1.60696,1.60582,1.60629,226400000.0
2005-02-17 17:50:00,1.60665,1.60669,1.60578,1.60603,143400000.0
2005-02-17 17:55:00,1.6062,1.60744,1.60598,1.60659,218600000.0
2005-02-17 18:00:00,1.6071,1.60828,1.60695,1.608,205800000.0
2005-02-17 18:05:00,1.60809,1.60874,1.60734,1.60816,205100000.0
2005-02-17 18:10:00,1.60837,1.60874,1.60805,1.60852,177000000.0
2005-02-17 18:15:00,1.60815,1.60894,1.60814,1.60865,207400000.0
2005-02-17 18:20:00,1.60832,1.60897,1.60682,1.60848,194200001.0
2005-02-17 18:25:00,1.60856,1.60941,1.60836,1.60907,190300000.0
2005-02-17 18:30:00,1.60911,1.60942,1.60876,1.60939,179500001.0
2005-02-17 18:35:00,1.60967,1.60982,1.60881,1.60965,171200000.0
2005-02-17 18:40:00,1.60973,1.61069,1.60967,1.61019,169200000.0
2005-02-17 18:45:00,1.6107,1.6107,1.60952,1.60976,169000001.0
2005-02-17 18:50:00,1.60957,1.61068,1.60927,1.61022,218600000.0
2005-02-17 18:55:00,1.6103,1.61049,1.60832,1.60869,165600001.0
2005-02-17 19:00:00,1.60875,1.60889,1.60668,1.6077,218100001.0
2005-02-17 19:05:00,1.60783,1.60883,1.6077,1.60818,181100000.0
2005-02-17 19:10:00,1.60834,1.60879,1.60777,1.60825,204200000.0
2005-02-17 19:15:00,1.60784,1.60848,1.60754,1.60803,170000000.0
2005-02-17 19:20:00,1.60834,1.60851,1.60778,1.60841,200000000.0
2005-02-17 19:25:00,1.60834,1.60901,1.60806,1.60869,178400000.0
2005-02-17 19:30:00,1.60871,1.60871,1.60789,1.60834,208600000.0
2005-02-17 19:35:00,1.60845,1.60857,1.60787,1.60806,157400000.0
2005-02-17 19:40:00,1.608,1.60816,1.60544,1.60581,185800001.0
2005-02-17 19:45:00,1.60618,1.60624,1.60403,1.60403,245700001.0
2005-02-17 19:50:00,1.60439,1.60547,1.60392,1.60501,233300001.0
2005-02-17 19:55:00,1.6049,1.60536,1.60405,1.60405,195000000.0
2005-02-17 20:00:00,1.60427,1.60545,1.60407,1.60487,197700000.0
2005-02-17 20:05:00,1.605,1.60581,1.60477,1.60581,149600000.0
2005-02-17 20:10:00,1.60545,1.60603,1.60529,1.6057,244400003.0
2005-02-17 20:15:00,1.6058,1.60626,1.6053,1.60557,227700001.0
2005-02-17 20:20:00,1.60573,1.60576,1.60476,1.60493,188300000.0
2005-02-17 20:25:00,1.60521,1.60536,1.60458,1.60519,257200000.0
2005-02-17 20:30:00,1.6054,1.60542,1.6046,1.60481,195500001.0
2005-02-17 20:35:00,1.60525,1.60619,1.60511,1.6058,219900001.0
2005-02-17 20:40:00,1.60594,1.60626,1.60557,1.60598,218100000.0
2005-02-17 20:45:00,1.60555,1.60612,1.60537,1.60604,244100000.0
2005-02-17 20:50:00,1.60583,1.60595,1.60529,1.60532,177000000.0
2005-02-17 20:55:00,1.60542,1.6058,1.60478,1.60492,244600000.0
2005-02-17 21:00:00,1.60495,1.60549,1.60464,1.60523,152600001.0
2005-02-17 21:05:00,1.60505,1.60575,1.60505,1.60562,192500000.0
2005-02-17 21:10:00,1.60561,1.60603,1.60524,1.60585,226500000.0
2005-02-17 21:15:00,1.60583,1.60605,1.60519,1.6056,187000000.0
2005-02-17 21:20:00,1.60576,1.60601,1.60503,1.6053,186100000.0
2005-02-17 21:25:00,1.60546,1.60613,1.60514,1.60597,157200000.0
2005-02-17 21:30:00,1.60602,1.6061,1.60567,1.60593,140600000.0
2005-02-17 21:35:00,1.60599,1.60612,1.60527,1.60549,188000001.0
2005-02-17 21:40:00,1.6054,1.60592,1.60508,1.60573,152400001.0
2005-02-17 21:45:00,1.6059,1.60618,1.60555,1.60565,218300001.0
2005-02-17 21:50:00,1.60575,1.60599,1.60553,1.60571,205600001.0
2005-02-17 21:55:00,1.6056,1.6063,1.60512,1.60591,203900000.0
2005-02-17 22:00:00,1.60635,1.60643,1.60528,1.6053,198300001.0
2005-02-17 22:05:00,1.60543,1.60571,1.60468,1.60489,224200001.0
2005-02-17 22:10:00,1.60493,1.60543,1.60488,1.60488,195200000.0
2005-02-17 22:15:00,1.60506,1.60568,1.60498,1.60532,158000000.0
2005-02-17 22:20:00,1.60536,1.60594,1.60524,1.60562,220900001.0
2005-02-17 22:25:00,1.60551,1.60606,1.60537,1.60584,178200001.0
2005-02-17 22:30:00,1.60602,1.60605,1.60538,1.60561,185000000.0
2005-02-17 22:35:00,1.60588,1.60614,1.60533,1.60584,185800000.0
2005-02-17 22:40:00,1.60585,1.60637,1.60542,1.60611,168200000.0
2005-02-17 22:45:00,1.60618,1.6064,1.60573,1.6061,176400000.0
2005-02-17 22:50:00,1.60587,1.60617,1.60468,1.60468,199300000.0
2005-02-17 22:55:00,1.60496,1.60506,1.60457,1.60482,211600000.0
2005-02-17 23:00:00,1.60482,1.60504,1.60447,1.60468,218100000.0
2005-02-17 23:05:00,1.60457,1.60539,1.60437,1.60512,237900000.0
2005-02-17 23:10:00,1.60536,1.60569,1.60456,1.60482,195000000.0
2005-02-17 23:15:00,1.60476,1.60524,1.60409,1.60504,225800001.0
2005-02-17 23:20:00,1.60507,1.60532,1.6047,1.60504,183400002.0
2005-02-17 23:25:00,1.60527,1.60564,1.60493,1.60564,211900000.0
2005-02-17 23:30:00,1.60608,1.60622,1.60521,1.60522,201000001.0
2005-02-17 23:35:00,1.60546,1.60616,1.60517,1.60595,195500000.0
2005-02-17 23:40:00,1.60622,1.6063,1.60566,1.60613,245400000.0
2005-02-17 23:45:00,1.60587,1.60636,1.60557,1.60585,256600000.0
2005-02-17 23:50:00,1.6061,1.60646,1.60554,1.60554,149200000.0
2005-02-17 23:55:00,1.60643,1.60706,1.60587,1.6063,218100000.0
2005-02-18 00:00:00,1.60648,1.60663,1.606,1.6063,184700003.0
2005-02-18 00:05:00,1.6066,1.6068,1.606,1.6064,237500005.0
2005-02-18 00:10:00,1.6066,1.6069,1.6065,1.6065,237500005.0
2005-02-18 00:15:00,1.606,1.60625,1.60466,1.60466,190000004.0
2005-02-18 00:20:00,1.60494,1.60528,1.60415,1.60477,172300000.0
2005-02-18 00:25:00,1.60459,1.60512,1.60459,1.60481,219400000.0
2005-02-18 00:30:00,1.60472,1.60561,1.60472,1.60524,190300000.0
2005-02-18 00:35:00,1.60546,1.60629,1.60499,1.60611,196200001.0
2005-02-18 00:40:00,1.60595,1.60595,1.60456,1.60521,180000000.0
2005-02-18 00:45:00,1.6056,1.60581,1.6053,1.60553,181600000.0
2005-02-18 00:50:00,1.60555,1.60608,1.6054,1.60596,176300000.0
2005-02-18 00:55:00,1.60591,1.60604,1.60469,1.60581,189600001.0
2005-02-18 01:00:00,1.6058,1.60594,1.60497,1.60515,206800000.0
2005-02-18 01:05:00,1.60606,1.60628,1.6054,1.60572,206500000.0
2005-02-18 01:10:00,1.60624,1.60648,1.60496,1.60565,170600000.0
2005-02-18 01:15:00,1.60616,1.60616,1.60512,1.60564,196600001.0
2005-02-18 01:20:00,1.60567,1.6057,1.60424,1.60481,244500000.0
2005-02-18 01:25:00,1.60476,1.60614,1.60441,1.60441,176800000.0
2005-02-18 01:30:00,1.60477,1.60497,1.60271,1.60459,196700000.0
2005-02-18 01:35:00,1.60462,1.60542,1.60407,1.60497,179100001.0
2005-02-18 01:40:00,1.60493,1.60535,1.60466,1.60512,180100000.0
2005-02-18 01:45:00,1.60521,1.60538,1.60423,1.60466,191100000.0
2005-02-18 01:50:00,1.60487,1.60516,1.60442,1.60442,216100000.0
2005-02-18 01:55:00,1.60458,1.60563,1.60432,1.60526,201200000.0
2005-02-18 02:00:00,1.60469,1.60539,1.60466,1.60474,357100000.0
2005-02-18 02:05:00,1.60481,1.60536,1.60475,1.60492,550300000.0
2005-02-18 02:10:00,1.6047,1.60583,1.60465,1.60498,403500001.0
2005-02-18 02:15:00,1.60485,1.60606,1.60478,1.60538,528500000.0
2005-02-18 02:20:00,1.60558,1.60611,1.60543,1.60569,195300001.0
2005-02-18 02:25:00,1.60553,1.60606,1.60529,1.60601,346500000.0
2005-02-18 02:30:00,1.60613,1.60613,1.60509,1.60584,383100002.0
2005-02-18 02:35:00,1.60603,1.60617,1.60522,1.60551,235800000.0
2005-02-18 02:40:00,1.60579,1.60597,1.60529,1.60597,211800000.0
2005-02-18 02:45:00,1.60564,1.60627,1.60524,1.6056,569500003.0
2005-02-18 02:50:00,1.60582,1.60601,1.6047,1.60548,318400001.0
2005-02-18 02:55:00,1.60594,1.60594,1.60545,1.60555,234600000.0
2005-02-18 03:00:00,1.60544,1.60592,1.60489,1.60534,380100002.0
2005-02-18 03:05:00,1.60519,1.60647,1.60504,1.60627,313600001.0
2005-02-18 03:10:00,1.60605,1.60728,1.60573,1.6068,172800000.0
2005-02-18 03:15:00,1.60649,1.6087,1.60649,1.60845,202200000.0
2005-02-18 03:20:00,1.60819,1.60852,1.60715,1.6073,299300000.0
2005-02-18 03:25:00,1.60786,1.60786,1.6069,1.607,337700001.0
2005-02-18 03:30:00,1.60727,1.6078,1.60701,1.60722,223700001.0
2005-02-18 03:35:00,1.60732,1.60777,1.60672,1.60673,297000001.0
2005-02-18 03:40:00,1.60684,1.60758,1.60681,1.60746,308000001.0
2005-02-18 03:45:00,1.60742,1.60774,1.60659,1.60659,180900000.0
2005-02-18 03:50:00,1.60687,1.6076,1.60621,1.60621,301100000.0
2005-02-18 03:55:00,1.60699,1.6083,1.60668,1.60809,595800000.0
2005-02-18 04:00:00,1.608,1.60837,1.6076,1.6081,554400000.0
2005-02-18 04:05:00,1.60798,1.60886,1.60798,1.6086,478500004.0
2005-02-18 04:10:00,1.60872,1.6092,1.60837,1.60866,421700004.0
2005-02-18 04:15:00,1.6086,1.6086,1.60766,1.60802,397100001.0
2005-02-18 04:20:00,1.6095,1.6095,1.60766,1.60778,315100000.0
2005-02-18 04:25:00,1.60772,1.60818,1.60753,1.60801,493000000.0
2005-02-18 04:30:00,1.60759,1.60819,1.60758,1.60798,268600000.0
2005-02-18 04:35:00,1.60785,1.60846,1.6075,1.60806,475300000.0
2005-02-18 04:40:00,1.60775,1.60852,1.60775,1.60836,285300001.0
2005-02-18 04:45:00,1.60838,1.60846,1.60776,1.60801,355200000.0
2005-02-18 04:50:00,1.60841,1.60853,1.60791,1.6081,239400002.0
2005-02-18 04:55:00,1.609,1.609,1.60642,1.60789,257300001.0
2005-02-18 05:00:00,1.60831,1.60874,1.60659,1.60829,446100000.0
2005-02-18 05:05:00,1.60823,1.60875,1.6081,1.60844,973200000.0
2005-02-18 05:10:00,1.60862,1.60909,1.60838,1.6086,808500003.0
2005-02-18 05:15:00,1.60886,1.60918,1.6087,1.60882,922200001.0
2005-02-18 05:20:00,1.60885,1.60941,1.60881,1.60917,1106900000.0
2005-02-18 05:25:00,1.60908,1.60963,1.60877,1.60925,1116800004.0
2005-02-18 05:30:00,1.6092,1.60933,1.60872,1.60903,818200000.0
2005-02-18 05:35:00,1.60917,1.60931,1.60838,1.60875,628700000.0
2005-02-18 05:40:00,1.60872,1.60934,1.60862,1.60913,831100002.0
2005-02-18 05:45:00,1.60911,1.60929,1.60821,1.60826,952500002.0
2005-02-18 05:50:00,1.60851,1.60913,1.60849,1.60906,928400003.0
2005-02-18 05:55:00,1.60897,1.60924,1.60854,1.60883,695900003.0
2005-02-18 06:00:00,1.60876,1.60891,1.60847,1.60872,801600002.0
2005-02-18 06:05:00,1.60869,1.60907,1.60857,1.60889,1862000006.0
2005-02-18 06:10:00,1.60908,1.60921,1.60818,1.60826,1750800007.0
2005-02-18 06:15:00,1.60866,1.60882,1.60814,1.6088,1138600003.0
2005-02-18 06:20:00,1.60852,1.609,1.60813,1.60819,1398500001.0
2005-02-18 06:25:00,1.60814,1.6088,1.60805,1.6088,1430500002.0
2005-02-18 06:30:00,1.60831,1.60853,1.60812,1.60825,1072300001.0
2005-02-18 06:35:00,1.608,1.60848,1.60797,1.60824,566000001.0
2005-02-18 06:40:00,1.60824,1.60824,1.60778,1.60785,1087500001.0
2005-02-18 06:45:00,1.60793,1.60837,1.60764,1.60809,1050500003.0
2005-02-18 06:50:00,1.60821,1.6084,1.60765,1.60799,533800000.0
2005-02-18 06:55:00,1.60797,1.60839,1.60557,1.60784,1086300004.0
2005-02-18 07:00:00,1.608,1.60818,1.60766,1.60794,1290200003.0
2005-02-18 07:05:00,1.6095,1.6095,1.60788,1.60802,1052900000.0
2005-02-18 07:10:00,1.60822,1.60829,1.6079,1.60824,1770700002.0
2005-02-18 07:15:00,1.60837,1.60869,1.60803,1.60812,1373800000.0
2005-02-18 07:20:00,1.60825,1.6095,1.60806,1.6095,1986800004.0
2005-02-18 07:25:00,1.60827,1.60884,1.60817,1.60859,1256700004.0
2005-02-18 07:30:00,1.60857,1.60893,1.60817,1.60867,1990100009.0
2005-02-18 07:35:00,1.60866,1.60887,1.60844,1.60866,833800002.0
2005-02-18 07:40:00,1.60851,1.60873,1.60828,1.60849,1839900007.0
2005-02-18 07:45:00,1.60854,1.6097,1.60818,1.60846,3077000005.0
2005-02-18 07:50:00,1.60846,1.60895,1.60818,1.6088,2487300003.0
2005-02-18 07:55:00,1.60879,1.60935,1.6086,1.60896,2906400007.0
2005-02-18 08:00:00,1.60905,1.60967,1.6089,1.60942,2117800005.0
2005-02-18 08:05:00,1.6094,1.6105,1.60907,1.60931,2518400001.0
2005-02-18 08:10:00,1.60937,1.6096,1.60917,1.6094,1654900003.0
2005-02-18 08:15:00,1.60927,1.60949,1.60904,1.60922,1312900001.0
2005-02-18 08:20:00,1.60916,1.60944,1.60882,1.60896,1709300001.0
2005-02-18 08:25:00,1.60915,1.60945,1.60898,1.6093,2271800007.0
2005-02-18 08:30:00,1.60928,1.60954,1.60912,1.60918,1869500002.0
2005-02-18 08:35:00,1.60926,1.60988,1.60926,1.60944,2171300006.0
2005-02-18 08:40:00,1.60947,1.61015,1.60618,1.60618,2009700002.0
2005-02-18 08:45:00,1.60614,1.60963,1.60614,1.60949,2768400006.0
2005-02-18 08:50:00,1.60971,1.60994,1.60904,1.6096,2983400003.0
2005-02-18 08:55:00,1.60947,1.6098,1.60888,1.60959,2471900004.0
2005-02-18 09:00:00,1.60963,1.61008,1.60928,1.60994,2781500006.0
2005-02-18 09:05:00,1.60991,1.61044,1.60886,1.6099,1986000002.0
2005-02-18 09:10:00,1.60979,1.60995,1.60881,1.60902,2247400004.0
2005-02-18 09:15:00,1.60911,1.60958,1.60839,1.60852,2201000004.0
2005-02-18 09:20:00,1.60883,1.60899,1.60801,1.60822,1658900008.0
2005-02-18 09:25:00,1.60842,1.609,1.60802,1.60889,2365500009.0
2005-02-18 09:30:00,1.60883,1.60917,1.60839,1.60842,2156600006.0
2005-02-18 09:35:00,1.60841,1.60858,1.60789,1.6081,2020900005.0
2005-02-18 09:40:00,1.608,1.60806,1.60747,1.60762,2126200007.0
2005-02-18 09:45:00,1.60783,1.60803,1.60637,1.60658,2066400005.0
2005-02-18 09:50:00,1.60649,1.60665,1.60568,1.6062,2332900009.0
2005-02-18 09:55:00,1.6061,1.60624,1.60537,1.60571,2908100006.0
2005-02-18 10:00:00,1.60582,1.60627,1.60505,1.60564,2465700006.0
2005-02-18 10:05:00,1.60564,1.60632,1.60517,1.60612,2531700003.0
2005-02-18 10:10:00,1.60603,1.60661,1.60511,1.60562,2271000006.0
2005-02-18 10:15:00,1.60602,1.60634,1.60563,1.60621,1934000005.0
2005-02-18 10:20:00,1.60605,1.60641,1.60534,1.60598,2156100002.0
2005-02-18 10:25:00,1.6062,1.60689,1.60517,1.60578,2584400008.0
2005-02-18 10:30:00,1.60586,1.60586,1.60465,1.60514,2700800007.0
2005-02-18 10:35:00,1.60502,1.6057,1.60491,1.6057,2462500005.0
2005-02-18 10:40:00,1.60571,1.60587,1.60462,1.6047,2465200006.0
2005-02-18 10:45:00,1.60527,1.60558,1.60464,1.6052,2136900005.0
2005-02-18 10:50:00,1.60524,1.60544,1.60474,1.60496,2276100006.0
2005-02-18 10:55:00,1.60499,1.60667,1.60499,1.60613,2622700007.0
2005-02-18 11:00:00,1.60674,1.60674,1.60577,1.60624,2387300002.0
2005-02-18 11:05:00,1.60658,1.60678,1.60578,1.60624,2135200005.0
2005-02-18 11:10:00,1.60623,1.60656,1.60563,1.60651,2403200006.0
2005-02-18 11:15:00,1.60615,1.60756,1.60577,1.60705,2136400003.0
2005-02-18 11:20:00,1.60704,1.6072,1.60575,1.60672,2510500002.0
2005-02-18 11:25:00,1.60675,1.60812,1.60627,1.60762,2430100005.0
2005-02-18 11:30:00,1.60554,1.60757,1.60554,1.60682,2590500003.0
2005-02-18 11:35:00,1.60715,1.60747,1.60688,1.60691,2733500007.0
2005-02-18 11:40:00,1.60696,1.6076,1.60528,1.60723,3138200006.0
2005-02-18 11:45:00,1.60734,1.60775,1.60704,1.60728,2585800005.0
2005-02-18 11:50:00,1.60739,1.60785,1.6072,1.60762,1394100004.0
2005-02-18 11:55:00,1.60775,1.60879,1.60749,1.60841,2244400007.0
2005-02-18 12:00:00,1.60862,1.60884,1.60815,1.60831,2324700008.0
2005-02-18 12:05:00,1.60854,1.60889,1.60793,1.60863,1834100002.0
2005-02-18 12:10:00,1.60862,1.60876,1.60724,1.60724,1883700004.0
2005-02-18 12:15:00,1.60805,1.6086,1.60745,1.60779,1669600004.0
2005-02-18 12:20:00,1.60777,1.60781,1.60713,1.60743,2249500009.0
2005-02-18 12:25:00,1.60766,1.60848,1.60766,1.60795,2524200007.0
2005-02-18 12:30:00,1.60791,1.60815,1.60731,1.60745,2523700005.0
2005-02-18 12:35:00,1.60754,1.60824,1.60678,1.60771,2700100005.0
2005-02-18 12:40:00,1.60781,1.60781,1.60656,1.60689,2073800005.0
2005-02-18 12:45:00,1.60691,1.60714,1.60603,1.60681,2274900005.0
2005-02-18 12:50:00,1.60665,1.60687,1.60566,1.60584,1906400002.0
2005-02-18 12:55:00,1.60593,1.60628,1.60556,1.6061,2532600007.0
2005-02-18 13:00:00,1.60596,1.60658,1.60541,1.60575,1642100004.0
2005-02-18 13:05:00,1.60571,1.60589,1.60533,1.60538,1398700003.0
2005-02-18 13:10:00,1.60547,1.60572,1.60532,1.60554,1557000004.0
2005-02-18 13:15:00,1.60557,1.60576,1.60523,1.60551,1332300003.0
2005-02-18 13:20:00,1.60538,1.60567,1.60265,1.60471,1092100002.0
2005-02-18 13:25:00,1.60477,1.60491,1.60434,1.60478,1716100002.0
2005-02-18 13:30:00,1.6049,1.60535,1.60413,1.60421,2110200004.0
2005-02-18 13:35:00,1.60439,1.60487,1.60405,1.60444,1998900000.0
2005-02-18 13:40:00,1.60446,1.60508,1.60446,1.60492,1210600002.0
2005-02-18 13:45:00,1.60487,1.60504,1.60424,1.60434,1818600004.0
2005-02-18 13:50:00,1.60435,1.60458,1.60389,1.60437,1893400005.0
2005-02-18 13:55:00,1.60422,1.60465,1.604,1.6043,1726400002.0
2005-02-18 14:00:00,1.60436,1.60474,1.60382,1.60382,1852000007.0
2005-02-18 14:05:00,1.60387,1.60461,1.60275,1.60344,1534300001.0
2005-02-18 14:10:00,1.60368,1.60388,1.60318,1.60341,1023600001.0
2005-02-18 14:15:00,1.60354,1.60414,1.60331,1.6039,2046900003.0
2005-02-18 14:20:00,1.60403,1.60485,1.60361,1.6045,2004300006.0
2005-02-18 14:25:00,1.60477,1.60529,1.60439,1.6049,1771900004.0
2005-02-18 14:30:00,1.60485,1.60516,1.60444,1.60501,176000000.0
2005-02-18 14:35:00,1.60513,1.6052,1.60406,1.60484,174800000.0
2005-02-18 14:40:00,1.60491,1.60509,1.60411,1.60477,227000001.0
2005-02-18 14:45:00,1.60469,1.60516,1.60456,1.60461,189400001.0
2005-02-18 14:50:00,1.60451,1.60538,1.6035,1.60463,172800000.0
2005-02-18 14:55:00,1.60498,1.60538,1.60471,1.60509,178900000.0
2005-02-18 15:00:00,1.60511,1.60531,1.60463,1.60468,186200000.0
2005-02-18 15:05:00,1.60452,1.60529,1.60432,1.60512,219500000.0
2005-02-18 15:10:00,1.60506,1.60536,1.60432,1.60432,191400000.0
2005-02-18 15:15:00,1.60425,1.60535,1.60383,1.60506,215700000.0
2005-02-18 15:20:00,1.60513,1.60571,1.6051,1.60555,186200002.0
2005-02-18 15:25:00,1.6055,1.60609,1.60531,1.60573,153000000.0
2005-02-18 15:30:00,1.60523,1.60565,1.60299,1.60354,236600000.0
2005-02-18 15:35:00,1.6034,1.60523,1.60316,1.60495,202000001.0
2005-02-18 15:40:00,1.60536,1.60581,1.60361,1.60481,157800000.0
2005-02-18 15:45:00,1.60519,1.60556,1.60461,1.60534,192400000.0
2005-02-18 15:50:00,1.60527,1.60687,1.60524,1.60644,151400000.0
2005-02-18 15:55:00,1.60677,1.60677,1.60527,1.6057,171400000.0
2005-02-18 16:00:00,1.60604,1.60604,1.60475,1.60487,185800001.0
2005-02-18 16:05:00,1.60586,1.60586,1.60466,1.60509,197000001.0
2005-02-18 16:10:00,1.60489,1.6051,1.6043,1.60441,208600003.0
2005-02-18 16:15:00,1.60432,1.60494,1.60352,1.6037,165000001.0
2005-02-18 16:20:00,1.60351,1.60572,1.60344,1.60507,196400001.0
2005-02-18 16:25:00,1.60574,1.60598,1.60477,1.60553,184800000.0
2005-02-18 16:30:00,1.60544,1.60594,1.60505,1.60526,223800000.0
2005-02-18 16:35:00,1.60525,1.60546,1.60461,1.60541,173000000.0
2005-02-18 16:40:00,1.60572,1.60576,1.60437,1.60481,232200002.0
2005-02-18 16:45:00,1.60498,1.60635,1.60475,1.60608,207400001.0
2005-02-18 16:50:00,1.60596,1.60726,1.60593,1.60631,221100001.0
2005-02-18 16:55:00,1.6066,1.60735,1.60595,1.60595,135000000.0
2005-02-18 17:00:00,1.60563,1.60738,1.60548,1.60664,184300000.0
2005-02-18 17:05:00,1.60654,1.60667,1.605,1.60644,183400000.0
2005-02-18 17:10:00,1.60665,1.6069,1.605,1.60535,198900000.0
2005-02-18 17:15:00,1.60624,1.60624,1.60514,1.60536,147200000.0
2005-02-18 17:20:00,1.60552,1.60596,1.6047,1.60585,230000001.0
2005-02-18 17:25:00,1.60591,1.60632,1.60537,1.6059,183500001.0
2005-02-18 17:30:00,1.60629,1.60629,1.60502,1.6053,185700000.0
2005-02-18 17:35:00,1.60484,1.6052,1.60419,1.60498,180700000.0
2005-02-18 17:40:00,1.6049,1.60549,1.60489,1.60532,269300001.0
2005-02-18 17:45:00,1.60558,1.60589,1.60509,1.6055,184800001.0
2005-02-18 17:50:00,1.60554,1.60658,1.60545,1.60632,173400001.0
2005-02-18 17:55:00,1.60619,1.60624,1.60517,1.60543,206300000.0
2005-02-18 18:00:00,1.60591,1.60605,1.60505,1.60582,201000000.0
2005-02-18 18:05:00,1.60584,1.60603,1.6054,1.6054,195600000.0
2005-02-18 18:10:00,1.60535,1.6059,1.60527,1.60569,200300000.0
2005-02-18 18:15:00,1.60557,1.6058,1.60532,1.60559,225500002.0
2005-02-18 18:20:00,1.60573,1.6058,1.6052,1.60536,195900001.0
2005-02-18 18:25:00,1.60556,1.60651,1.60487,1.60612,213200000.0
2005-02-18 18:30:00,1.60629,1.60684,1.60575,1.60624,165700001.0
2005-02-18 18:35:00,1.60596,1.60651,1.60535,1.60584,197900000.0
2005-02-18 18:40:00,1.60573,1.60626,1.60552,1.60564,157400000.0
2005-02-18 18:45:00,1.60584,1.6064,1.60561,1.60637,175400002.0
2005-02-18 18:50:00,1.6063,1.60739,1.60619,1.60725,212000000.0
2005-02-18 18:55:00,1.60749,1.60772,1.6065,1.60675,192800000.0
2005-02-18 19:00:00,1.60686,1.60719,1.6063,1.60661,265600004.0
2005-02-18 19:05:00,1.6066,1.60676,1.60613,1.60613,197200001.0
2005-02-18 19:10:00,1.60637,1.60659,1.60571,1.60634,224600003.0
2005-02-18 19:15:00,1.60621,1.60648,1.60569,1.60593,200800000.0
2005-02-18 19:20:00,1.60575,1.60617,1.60537,1.60565,202000000.0
2005-02-18 19:25:00,1.60602,1.60708,1.6056,1.60671,164400000.0
2005-02-18 19:30:00,1.60677,1.60703,1.60643,1.60664,199300000.0
2005-02-18 19:35:00,1.60665,1.60693,1.60578,1.60612,187600001.0
2005-02-18 19:40:00,1.6059,1.60614,1.60564,1.60575,208100000.0
2005-02-18 19:45:00,1.60583,1.60602,1.60526,1.60565,210400000.0
2005-02-18 19:50:00,1.60596,1.6071,1.60554,1.60709,195700000.0
2005-02-18 19:55:00,1.60691,1.60808,1.60637,1.60783,154200000.0
2005-02-18 20:00:00,1.60821,1.60838,1.60693,1.60716,231800001.0
2005-02-18 20:05:00,1.60722,1.60752,1.60685,1.60719,156700000.0
2005-02-18 20:10:00,1.60702,1.60757,1.60674,1.60699,211000002.0
2005-02-18 20:15:00,1.60715,1.6072,1.60652,1.60676,231500000.0
2005-02-18 20:20:00,1.60683,1.60752,1.60649,1.60731,198400000.0
2005-02-18 20:25:00,1.6076,1.60825,1.60718,1.60825,169200000.0
2005-02-18 20:30:00,1.60825,1.60833,1.60762,1.6079,200200001.0
2005-02-18 20:35:00,1.60783,1.60797,1.60698,1.60702,220600000.0
2005-02-18 20:40:00,1.6073,1.60833,1.60727,1.60829,212200001.0
2005-02-18 20:45:00,1.60816,1.60896,1.60801,1.60864,185200001.0
2005-02-18 20:50:00,1.60851,1.60961,1.60802,1.60961,140000000.0
2005-02-18 20:55:00,1.60945,1.6097,1.60779,1.60874,184600000.0
2005-02-18 21:00:00,1.60881,1.60891,1.60764,1.6082,156000000.0
2005-02-18 21:05:00,1.60818,1.60877,1.60776,1.60789,184900000.0
2005-02-18 21:10:00,1.60703,1.60734,1.60638,1.60656,241000000.0
2005-02-18 21:15:00,1.60653,1.60744,1.60652,1.60718,168300000.0
2005-02-18 21:20:00,1.60721,1.60743,1.60646,1.60697,181000000.0
2005-02-18 21:25:00,1.60715,1.60795,1.60687,1.60775,170600001.0
2005-02-18 21:30:00,1.60772,1.60853,1.60753,1.60825,140800000.0
2005-02-18 21:35:00,1.60808,1.60832,1.60769,1.60832,177900000.0
2005-02-18 21:40:00,1.60814,1.60836,1.60721,1.60818,196500001.0
2005-02-18 21:45:00,1.60739,1.60833,1.60724,1.60808,196600000.0
2005-02-18 21:50:00,1.60829,1.60896,1.60808,1.60882,244000001.0
2005-02-18 21:55:00,1.6087,1.60964,1.60866,1.60888,180700000.0
2005-02-18 22:00:00,1.60956,1.60956,1.60874,1.60919,221600002.0
2005-02-18 22:05:00,1.60892,1.6096,1.60828,1.60942,204600000.0
2005-02-18 22:10:00,1.6091,1.6099,1.60878,1.60878,237200003.0
2005-02-18 22:15:00,1.60898,1.6102,1.60876,1.60925,178300000.0
2005-02-18 22:20:00,1.60933,1.60994,1.60918,1.60994,183400000.0
2005-02-18 22:25:00,1.60956,1.60991,1.6092,1.60971,192000000.0
2005-02-18 22:30:00,1.6096,1.60988,1.60874,1.60899,200000000.0
2005-02-18 22:35:00,1.60991,1.60995,1.60891,1.60905,180200000.0
2005-02-18 22:40:00,1.60904,1.60944,1.60868,1.60913,202700001.0
2005-02-18 22:45:00,1.60914,1.60953,1.60811,1.60897,140000000.0
2005-02-18 22:50:00,1.60901,1.60913,1.60096,1.60806,158000000.0
2005-02-18 22:55:00,1.60793,1.60855,1.60709,1.60842,156100000.0
2005-02-18 23:00:00,1.60856,1.60909,1.60834,1.60906,190400000.0
2005-02-18 23:05:00,1.60899,1.60941,1.60834,1.60857,186800000.0
2005-02-18 23:10:00,1.60862,1.60986,1.60849,1.60942,186900000.0
2005-02-18 23:15:00,1.60941,1.61003,1.60895,1.60982,233500001.0
2005-02-18 23:20:00,1.60975,1.61005,1.60938,1.60943,191100000.0
2005-02-18 23:25:00,1.60957,1.60975,1.60874,1.60934,240000002.0
2005-02-18 23:30:00,1.60896,1.6095,1.6089,1.60923,175400000.0
2005-02-21 00:00:00,1.6077,1.6078,1.60519,1.60557,256800000.0
2005-02-21 00:05:00,1.60559,1.60571,1.60536,1.60556,141500001.0
2005-02-21 00:10:00,1.6077,1.6078,1.6077,1.6078,40800000.0
2005-02-21 00:15:00,1.6081,1.6081,1.6078,1.608,102000000.0
2005-02-21 00:20:00,1.6083,1.6083,1.6082,1.6082,40800000.0
2005-02-21 00:25:00,1.6082,1.6083,1.6082,1.6083,81600000.0
2005-02-21 00:30:00,1.6083,1.6084,1.60562,1.6084,126400000.0
2005-02-21 00:35:00,1.6086,1.6088,1.6085,1.6088,89600000.0
2005-02-21 00:40:00,1.6085,1.609,1.6085,1.6089,179200000.0
2005-02-21 00:45:00,1.6092,1.6092,1.6085,1.6085,224000000.0
2005-02-21 00:50:00,1.6085,1.6088,1.6085,1.6088,89600000.0
2005-02-21 00:55:00,1.60609,1.6089,1.60609,1.6089,189200000.0
2005-02-21 01:00:00,1.6069,1.60766,1.60628,1.6072,252400000.0
2005-02-21 01:05:00,1.60721,1.6088,1.60678,1.6088,162700000.0
2005-02-21 01:10:00,1.60709,1.60761,1.6067,1.60746,175500000.0
2005-02-21 01:15:00,1.60754,1.60772,1.60715,1.60752,166800000.0
2005-02-21 01:20:00,1.60754,1.6079,1.60719,1.60778,166500000.0
2005-02-21 01:25:00,1.60768,1.6082,1.60734,1.60771,148000000.0
2005-02-21 01:30:00,1.60796,1.60815,1.6075,1.60789,157400000.0
2005-02-21 01:35:00,1.60806,1.60863,1.6077,1.60858,237200000.0
2005-02-21 01:40:00,1.60831,1.60868,1.60802,1.60844,157400000.0
2005-02-21 01:45:00,1.60845,1.60861,1.60737,1.60781,159400001.0
2005-02-21 01:50:00,1.6079,1.60804,1.60747,1.60804,196300001.0
2005-02-21 01:55:00,1.60796,1.60826,1.6076,1.60816,159000000.0
2005-02-21 02:00:00,1.6082,1.60857,1.60781,1.60815,325800001.0
2005-02-21 02:05:00,1.60818,1.60856,1.6079,1.60837,614200001.0
2005-02-21 02:10:00,1.60798,1.60818,1.60734,1.60794,433100001.0
2005-02-21 02:15:00,1.60772,1.60813,1.60708,1.60777,556300000.0
2005-02-21 02:20:00,1.6078,1.6083,1.60771,1.60794,202800000.0
2005-02-21 02:25:00,1.60739,1.60771,1.6058,1.60748,357800001.0
2005-02-21 02:30:00,1.60748,1.60807,1.60702,1.60792,367000000.0
2005-02-21 02:35:00,1.60786,1.60794,1.60699,1.60721,334000003.0
2005-02-21 02:40:00,1.60719,1.60733,1.6067,1.60686,160800000.0
2005-02-21 02:45:00,1.60628,1.60745,1.60622,1.60699,643300002.0
2005-02-21 02:50:00,1.60742,1.60814,1.60695,1.60804,335700001.0
2005-02-21 02:55:00,1.60771,1.60776,1.60702,1.60739,240700001.0
2005-02-21 03:00:00,1.60752,1.60784,1.6071,1.60719,393000002.0
2005-02-21 03:05:00,1.60722,1.60815,1.60717,1.60779,293300001.0
2005-02-21 03:10:00,1.60726,1.60801,1.60726,1.60794,202600000.0
2005-02-21 03:15:00,1.60765,1.60803,1.60717,1.60773,177700000.0
2005-02-21 03:20:00,1.60725,1.60773,1.6072,1.60755,302400001.0
2005-02-21 03:25:00,1.60799,1.60799,1.60735,1.60738,330600002.0
2005-02-21 03:30:00,1.60738,1.60789,1.60724,1.60744,215000000.0
2005-02-21 03:35:00,1.60755,1.60787,1.60711,1.60714,271300000.0
2005-02-21 03:40:00,1.60685,1.60725,1.60678,1.60692,319900000.0
2005-02-21 03:45:00,1.60675,1.60761,1.60637,1.6073,191200001.0
2005-02-21 03:50:00,1.60736,1.60782,1.60669,1.60742,333700001.0
2005-02-21 03:55:00,1.60765,1.60799,1.60705,1.60778,604200001.0
2005-02-21 04:00:00,1.60787,1.60806,1.60729,1.60729,566900000.0
2005-02-21 04:05:00,1.60696,1.60815,1.60684,1.6079,523400000.0
2005-02-21 04:10:00,1.60783,1.6079,1.607,1.6074,425800002.0
2005-02-21 04:15:00,1.60744,1.60789,1.6069,1.60705,389200002.0
2005-02-21 04:20:00,1.60702,1.60742,1.60667,1.60685,457500002.0
2005-02-21 04:25:00,1.6069,1.60734,1.60656,1.60686,533500000.0
2005-02-21 04:30:00,1.60639,1.60706,1.60639,1.60696,170600000.0
2005-02-21 04:35:00,1.60675,1.6074,1.60674,1.60716,306900001.0
2005-02-21 04:40:00,1.60698,1.60729,1.60669,1.60729,272500002.0
2005-02-21 04:45:00,1.60732,1.60766,1.60684,1.60692,310200002.0
2005-02-21 04:50:00,1.6064,1.60724,1.6064,1.60671,203900000.0
2005-02-21 04:55:00,1.60702,1.60712,1.60634,1.60651,331500001.0
2005-02-21 05:00:00,1.60686,1.60734,1.60686,1.60721,454100000.0
2005-02-21 05:05:00,1.6067,1.60729,1.6067,1.60687,1132500002.0
2005-02-21 05:10:00,1.60694,1.60722,1.60673,1.60683,899900005.0
2005-02-21 05:15:00,1.60696,1.6072,1.60676,1.6072,905500005.0
2005-02-21 05:20:00,1.60676,1.607,1.60671,1.60674,1007000005.0
2005-02-21 05:25:00,1.60687,1.60706,1.60656,1.60681,954200001.0
2005-02-21 05:30:00,1.60681,1.60709,1.60648,1.60658,815700001.0
2005-02-21 05:35:00,1.60656,1.60664,1.60631,1.60648,747000001.0
2005-02-21 05:40:00,1.60627,1.60655,1.60444,1.60454,668000001.0
2005-02-21 05:45:00,1.60466,1.60536,1.60464,1.60498,970900003.0
2005-02-21 05:50:00,1.60528,1.60618,1.60518,1.60573,1004000003.0
2005-02-21 05:55:00,1.60584,1.60655,1.60565,1.60583,676700002.0
2005-02-21 06:00:00,1.60586,1.60648,1.60586,1.60614,794200001.0
2005-02-21 06:05:00,1.60616,1.60659,1.60602,1.6063,1819800006.0
2005-02-21 06:10:00,1.6062,1.60684,1.60585,1.60653,1699200003.0
2005-02-21 06:15:00,1.60649,1.60698,1.60617,1.60666,1006800002.0
2005-02-21 06:20:00,1.60653,1.60672,1.60625,1.60628,1406400000.0
2005-02-21 06:25:00,1.60631,1.60649,1.60618,1.60632,1319100004.0
2005-02-21 06:30:00,1.60627,1.6067,1.60627,1.60649,1053200002.0
2005-02-21 06:35:00,1.60631,1.60658,1.6062,1.60645,581500000.0
2005-02-21 06:40:00,1.60642,1.60676,1.60633,1.60667,969100003.0
2005-02-21 06:45:00,1.60672,1.6078,1.60641,1.60657,1320600004.0
2005-02-21 06:50:00,1.60663,1.60681,1.60615,1.60656,1000500001.0
2005-02-21 06:55:00,1.60656,1.60674,1.60646,1.60656,1055600003.0
2005-02-21 07:00:00,1.60654,1.6075,1.60493,1.60652,1010700000.0
2005-02-21 07:05:00,1.60665,1.6077,1.60492,1.60658,1093300006.0
2005-02-21 07:10:00,1.60658,1.60662,1.60608,1.60613,1807800004.0
2005-02-21 07:15:00,1.60644,1.60726,1.6061,1.60701,1445900003.0
2005-02-21 07:20:00,1.60702,1.60737,1.60663,1.60697,1840500005.0
2005-02-21 07:25:00,1.60698,1.60759,1.60685,1.60685,1276800001.0
2005-02-21 07:30:00,1.60691,1.60739,1.60691,1.6071,2041000005.0
2005-02-21 07:35:00,1.60715,1.60721,1.60687,1.60699,966000002.0
2005-02-21 07:40:00,1.60686,1.6073,1.60673,1.60708,1792200004.0
2005-02-21 07:45:00,1.607,1.6081,1.6068,1.60723,2949200010.0
2005-02-21 07:50:00,1.60716,1.6082,1.60707,1.60737,2916500007.0
2005-02-21 07:55:00,1.6083,1.6083,1.6071,1.60725,3136400007.0
2005-02-21 08:00:00,1.6073,1.60758,1.60705,1.60732,2053700004.0
2005-02-21 08:05:00,1.6075,1.60766,1.60705,1.6075,2412300008.0
2005-02-21 08:10:00,1.60731,1.60789,1.60703,1.60709,1487100003.0
2005-02-21 08:15:00,1.60685,1.60742,1.60684,1.60733,1280100002.0
2005-02-21 08:20:00,1.60726,1.60741,1.60695,1.60722,1890600006.0
2005-02-21 08:25:00,1.60706,1.6075,1.60461,1.60658,2508700008.0
2005-02-21 08:30:00,1.60665,1.6077,1.60573,1.60644,1774100002.0
2005-02-21 08:35:00,1.60654,1.60694,1.60471,1.60471,2069800006.0
2005-02-21 08:40:00,1.60469,1.60701,1.60469,1.60663,2087900006.0
2005-02-21 08:45:00,1.60682,1.60787,1.60682,1.60757,2866400004.0
2005-02-21 08:50:00,1.60763,1.60826,1.60645,1.60787,2938100007.0
2005-02-21 08:55:00,1.60795,1.60813,1.60662,1.60756,2527600007.0
2005-02-21 09:00:00,1.60732,1.60797,1.60692,1.60725,2712200003.0
2005-02-21 09:05:00,1.60718,1.60796,1.60543,1.60688,2018400004.0
2005-02-21 09:10:00,1.60682,1.60696,1.60475,1.60537,2183700005.0
2005-02-21 09:15:00,1.60524,1.60659,1.60524,1.60609,2300200004.0
2005-02-21 09:20:00,1.60644,1.60689,1.60601,1.60601,1723900004.0
2005-02-21 09:25:00,1.60594,1.6069,1.60582,1.60623,2238500005.0
2005-02-21 09:30:00,1.60751,1.60751,1.60639,1.60689,2233600005.0
2005-02-21 09:35:00,1.60687,1.60725,1.60626,1.60713,1775900002.0
2005-02-21 09:40:00,1.60726,1.60788,1.60671,1.60671,2211100006.0
2005-02-21 09:45:00,1.60689,1.6082,1.60685,1.6082,2011400003.0
2005-02-21 09:50:00,1.60731,1.60794,1.60723,1.6076,2272300003.0
2005-02-21 09:55:00,1.60764,1.60816,1.60729,1.60782,2820700006.0
2005-02-21 10:00:00,1.6078,1.60894,1.60745,1.60822,2398900005.0
2005-02-21 10:05:00,1.60805,1.60823,1.60664,1.60734,2395800003.0
2005-02-21 10:10:00,1.60741,1.60824,1.60741,1.60809,2342900003.0
2005-02-21 10:15:00,1.60828,1.6084,1.60781,1.60827,1917700000.0
2005-02-21 10:20:00,1.60786,1.60836,1.60534,1.608,2106500003.0
2005-02-21 10:25:00,1.60846,1.60858,1.60772,1.60811,2576500009.0
2005-02-21 10:30:00,1.60817,1.60862,1.60763,1.60824,2630900006.0
2005-02-21 10:35:00,1.60819,1.60862,1.60714,1.60803,2500700005.0
2005-02-21 10:40:00,1.6081,1.60823,1.60763,1.60807,2336100009.0
2005-02-21 10:45:00,1.60789,1.60821,1.60777,1.60807,2184200004.0
2005-02-21 10:50:00,1.60803,1.60822,1.60652,1.60752,2105800005.0
2005-02-21 10:55:00,1.60774,1.6081,1.60709,1.60717,2566800001.0
2005-02-21 11:00:00,1.60736,1.60798,1.60612,1.60772,2359000004.0
2005-02-21 11:05:00,1.60794,1.60846,1.60613,1.60794,2062900005.0
2005-02-21 11:10:00,1.60799,1.60818,1.60701,1.60701,2457100004.0
2005-02-21 11:15:00,1.60779,1.60829,1.6075,1.60795,1969400003.0
2005-02-21 11:20:00,1.60791,1.60803,1.60626,1.60685,2756900008.0
2005-02-21 11:25:00,1.6069,1.6072,1.60634,1.60669,2362600003.0
2005-02-21 11:30:00,1.60672,1.60752,1.60672,1.60727,2726600008.0
2005-02-21 11:35:00,1.60724,1.60742,1.6067,1.60676,2656300003.0
2005-02-21 11:40:00,1.60701,1.60781,1.60675,1.60747,3044900005.0
2005-02-21 11:45:00,1.60747,1.60759,1.60686,1.60708,2478100002.0
2005-02-21 11:50:00,1.60707,1.60755,1.60692,1.60719,1270100004.0
2005-02-21 11:55:00,1.60715,1.60776,1.60691,1.60743,2246000004.0
2005-02-21 12:00:00,1.60767,1.60842,1.60729,1.60795,2164800006.0
2005-02-21 12:05:00,1.60802,1.60815,1.60724,1.60763,2045300003.0
2005-02-21 12:10:00,1.60769,1.60948,1.60742,1.60926,1768400003.0
2005-02-21 12:15:00,1.60926,1.6094,1.60818,1.6087,1601800002.0
2005-02-21 12:20:00,1.60885,1.60914,1.60723,1.60861,2206200006.0
2005-02-21 12:25:00,1.60855,1.6087,1.60691,1.60761,2603700003.0
2005-02-21 12:30:00,1.60769,1.60796,1.60714,1.60756,2587800005.0
2005-02-21 12:35:00,1.60782,1.60786,1.60652,1.60703,2673000006.0
2005-02-21 12:40:00,1.60703,1.60719,1.60615,1.60662,1919100003.0
2005-02-21 12:45:00,1.60671,1.6072,1.60639,1.607,2178300004.0
2005-02-21 12:50:00,1.60707,1.60734,1.60651,1.60699,1916900007.0
2005-02-21 12:55:00,1.60687,1.60693,1.60604,1.60615,2340300003.0
2005-02-21 13:00:00,1.60635,1.6073,1.60604,1.60652,1601400002.0
2005-02-21 13:05:00,1.60643,1.60691,1.60593,1.60635,1410200005.0
2005-02-21 13:10:00,1.60647,1.60665,1.60516,1.60621,1622800006.0
2005-02-21 13:15:00,1.60617,1.60642,1.60493,1.60554,1263500002.0
2005-02-21 13:20:00,1.60579,1.607,1.60406,1.60406,1182900006.0
2005-02-21 13:25:00,1.60386,1.60458,1.60319,1.60448,1790500004.0
2005-02-21 13:30:00,1.60481,1.60526,1.6045,1.60454,2101000007.0
2005-02-21 13:35:00,1.60463,1.60527,1.60463,1.60492,2026600007.0
2005-02-21 13:40:00,1.60483,1.60655,1.60483,1.60639,1282300002.0
2005-02-21 13:45:00,1.6064,1.60654,1.60586,1.606,1950900004.0
2005-02-21 13:50:00,1.60628,1.60628,1.6054,1.60564,1927600003.0
2005-02-21 13:55:00,1.60571,1.60628,1.6056,1.60604,1675500005.0
2005-02-21 14:00:00,1.60587,1.60641,1.60546,1.60596,1874900005.0
2005-02-21 14:05:00,1.6061,1.6065,1.60596,1.60631,1678700005.0
2005-02-21 14:10:00,1.60641,1.60698,1.60638,1.6069,1084400001.0
2005-02-21 14:15:00,1.6069,1.6069,1.60632,1.60654,1937000001.0
2005-02-21 14:20:00,1.60648,1.60674,1.60606,1.60606,1905200005.0
2005-02-21 14:25:00,1.60646,1.60695,1.60615,1.60665,1593700004.0
2005-02-21 14:30:00,1.60665,1.60712,1.60613,1.60663,161000000.0
2005-02-21 14:35:00,1.60656,1.6102,1.60607,1.60663,174600001.0
2005-02-21 14:40:00,1.60651,1.60669,1.60594,1.60643,223600000.0
2005-02-21 14:45:00,1.60632,1.60648,1.60598,1.60599,156000001.0
2005-02-21 14:50:00,1.6058,1.60637,1.60543,1.60543,171600000.0
2005-02-21 14:55:00,1.60564,1.60604,1.6054,1.60597,175400000.0
2005-02-21 15:00:00,1.60607,1.60621,1.60546,1.60609,196200000.0
2005-02-21 15:05:00,1.60569,1.60598,1.60532,1.60574,198100000.0
2005-02-21 15:10:00,1.60575,1.60641,1.60552,1.60639,207300001.0
2005-02-21 15:15:00,1.60623,1.60668,1.60599,1.60616,246500002.0
2005-02-21 15:20:00,1.6115,1.6116,1.60598,1.60632,169200000.0
2005-02-21 15:25:00,1.60627,1.60673,1.60618,1.60618,185300000.0
2005-02-21 15:30:00,1.60742,1.6111,1.60742,1.60997,188600001.0
2005-02-21 15:35:00,1.61004,1.6105,1.60932,1.60991,219300001.0
2005-02-21 15:40:00,1.61,1.61295,1.6099,1.61295,172800000.0
2005-02-21 15:45:00,1.61272,1.61286,1.61014,1.61231,242500000.0
2005-02-21 15:50:00,1.6121,1.61256,1.61157,1.61158,170100000.0
2005-02-21 15:55:00,1.61179,1.61188,1.61095,1.61136,159300000.0
2005-02-21 16:00:00,1.61153,1.61186,1.61102,1.61156,198000001.0
2005-02-21 16:05:00,1.61143,1.61166,1.61094,1.61131,176600000.0
2005-02-21 16:10:00,1.61165,1.61166,1.61051,1.61063,196500000.0
2005-02-21 16:15:00,1.61033,1.61115,1.61018,1.61108,174200000.0
2005-02-21 16:20:00,1.61121,1.61144,1.61022,1.61094,194800000.0
2005-02-21 16:25:00,1.61115,1.61115,1.6103,1.61061,208300000.0
2005-02-21 16:30:00,1.61044,1.61077,1.60993,1.61023,270900001.0
2005-02-21 16:35:00,1.61023,1.61023,1.60963,1.60992,194300000.0
2005-02-21 16:40:00,1.61001,1.61015,1.60943,1.60994,226100001.0
2005-02-21 16:45:00,1.60971,1.61054,1.60965,1.61041,200800000.0
2005-02-21 16:50:00,1.61067,1.61132,1.61049,1.61132,190600001.0
2005-02-21 16:55:00,1.61143,1.61143,1.61041,1.61133,180100000.0
2005-02-21 17:00:00,1.61082,1.61117,1.61066,1.61074,214400000.0
2005-02-21 17:05:00,1.61085,1.61126,1.61053,1.61112,179200000.0
2005-02-21 17:10:00,1.61096,1.61123,1.61009,1.6103,169100001.0
2005-02-21 17:15:00,1.61075,1.6113,1.60986,1.61019,182300000.0
2005-02-21 17:20:00,1.61023,1.61073,1.6099,1.61024,191000000.0
2005-02-21 17:25:00,1.61014,1.61064,1.61003,1.61055,190800001.0
2005-02-21 17:30:00,1.61063,1.61082,1.61042,1.61076,221200001.0
2005-02-21 17:35:00,1.61076,1.61084,1.61003,1.61053,232300001.0
2005-02-21 17:40:00,1.61058,1.61075,1.60985,1.60985,189000000.0
2005-02-21 17:45:00,1.61004,1.61035,1.6094,1.6099,225700000.0
2005-02-21 17:50:00,1.60988,1.60995,1.60912,1.60975,169200000.0
2005-02-21 17:55:00,1.61005,1.61136,1.60924,1.61131,225000001.0
2005-02-21 18:00:00,1.61157,1.61157,1.61032,1.61083,221200000.0
2005-02-21 18:05:00,1.61107,1.61111,1.6104,1.61076,256400001.0
2005-02-21 18:10:00,1.61051,1.61104,1.61014,1.61104,171300000.0
2005-02-21 18:15:00,1.61078,1.61134,1.61066,1.61097,171900000.0
2005-02-21 18:20:00,1.61128,1.6114,1.61052,1.61075,180200000.0
2005-02-21 18:25:00,1.61095,1.61165,1.61074,1.61119,197900000.0
2005-02-21 18:30:00,1.61139,1.61147,1.61064,1.6108,180600000.0
2005-02-21 18:35:00,1.61074,1.61108,1.61031,1.61092,206700002.0
2005-02-21 18:40:00,1.61103,1.61216,1.61103,1.61182,176800001.0
2005-02-21 18:45:00,1.61199,1.61221,1.6115,1.61161,179400000.0
2005-02-21 18:50:00,1.61179,1.61197,1.61141,1.61187,178400001.0
2005-02-21 18:55:00,1.61164,1.61237,1.61144,1.61211,215300000.0
2005-02-21 19:00:00,1.6122,1.6122,1.6114,1.61178,182700001.0
2005-02-21 19:05:00,1.61157,1.61205,1.61133,1.61139,181000001.0
2005-02-21 19:10:00,1.61186,1.61193,1.61128,1.61193,262600000.0
2005-02-21 19:15:00,1.61182,1.61193,1.61138,1.61168,182800000.0
2005-02-21 19:20:00,1.61175,1.61198,1.61134,1.61171,270500000.0
2005-02-21 19:25:00,1.61185,1.61261,1.61162,1.61244,182100001.0
2005-02-21 19:30:00,1.61247,1.61262,1.61176,1.612,208200000.0
2005-02-21 19:35:00,1.61198,1.61265,1.61173,1.61204,142700000.0
2005-02-21 19:40:00,1.61211,1.61246,1.61193,1.61245,214200003.0
2005-02-21 19:45:00,1.61232,1.61264,1.61166,1.61252,188400000.0
2005-02-21 19:50:00,1.61259,1.61265,1.61215,1.61262,193500000.0
2005-02-21 19:55:00,1.61261,1.61273,1.612,1.612,112000000.0
2005-02-21 20:00:00,1.61243,1.61291,1.6117,1.61258,246200000.0
2005-02-21 20:05:00,1.61269,1.61284,1.61215,1.61242,137000001.0
2005-02-21 20:10:00,1.61178,1.61235,1.61154,1.61204,203300000.0
2005-02-21 20:15:00,1.61217,1.61219,1.6114,1.61209,207000000.0
2005-02-21 20:20:00,1.61211,1.61236,1.61157,1.61224,220700002.0
2005-02-21 20:25:00,1.6124,1.6124,1.61176,1.6123,188100000.0
2005-02-21 20:30:00,1.61222,1.61263,1.61197,1.61232,174000000.0
2005-02-21 20:35:00,1.61228,1.61268,1.61212,1.61236,212800001.0
2005-02-21 20:40:00,1.61234,1.6128,1.61207,1.61237,161000000.0
2005-02-21 20:45:00,1.61223,1.61265,1.61199,1.61219,226600000.0
2005-02-21 20:50:00,1.61206,1.61206,1.61131,1.61145,140800000.0
2005-02-21 20:55:00,1.6125,1.6125,1.61148,1.61155,206000000.0
2005-02-21 21:00:00,1.61141,1.61189,1.61122,1.61157,175800000.0
2005-02-21 21:05:00,1.61128,1.6125,1.61073,1.6124,162200000.0
2005-02-21 21:10:00,1.61118,1.6114,1.61096,1.61097,164800000.0
2005-02-21 21:15:00,1.61064,1.61156,1.61046,1.61107,100400000.0
2005-02-21 21:20:00,1.61107,1.61172,1.61088,1.61145,253800001.0
2005-02-21 21:25:00,1.61148,1.61181,1.61132,1.61167,178200000.0
2005-02-21 21:30:00,1.61174,1.61179,1.61088,1.61156,156900000.0
2005-02-21 21:35:00,1.61163,1.61206,1.61139,1.61201,163300000.0
2005-02-21 21:40:00,1.61185,1.61221,1.6118,1.61192,156500001.0
2005-02-21 21:45:00,1.612,1.61232,1.61182,1.61205,179200000.0
2005-02-21 21:50:00,1.61209,1.61211,1.61127,1.61175,228700000.0
2005-02-21 21:55:00,1.61175,1.61194,1.61141,1.61172,217600000.0
2005-02-21 22:00:00,1.61174,1.61228,1.61148,1.61185,150400000.0
2005-02-21 22:05:00,1.61198,1.61242,1.61179,1.61186,175700001.0
2005-02-21 22:10:00,1.61185,1.61203,1.61174,1.6119,144500000.0
2005-02-21 22:15:00,1.61185,1.612,1.61167,1.61174,149700000.0
2005-02-21 22:20:00,1.61179,1.61194,1.61129,1.61154,202500001.0
2005-02-21 22:25:00,1.6108,1.61174,1.6108,1.61143,218700001.0
2005-02-21 22:30:00,1.61146,1.61175,1.6106,1.61141,217000002.0
2005-02-21 22:35:00,1.61153,1.61153,1.61033,1.61099,237900001.0
2005-02-21 22:40:00,1.61097,1.61103,1.61051,1.61082,153800001.0
2005-02-21 22:45:00,1.61098,1.61123,1.6107,1.61104,180300000.0
2005-02-21 22:50:00,1.61109,1.61138,1.61077,1.61108,164200001.0
2005-02-21 22:55:00,1.6107,1.61149,1.6107,1.61149,195000000.0
2005-02-21 23:00:00,1.61105,1.61119,1.61058,1.61103,180800000.0
2005-02-21 23:05:00,1.61096,1.61132,1.61043,1.61098,181100000.0
2005-02-21 23:10:00,1.61085,1.61122,1.61021,1.61073,166000000.0
2005-02-21 23:15:00,1.61073,1.61094,1.61015,1.61047,235900001.0
2005-02-21 23:20:00,1.61041,1.6119,1.6098,1.61021,177200000.0
2005-02-21 23:25:00,1.61031,1.61051,1.60991,1.61022,206300000.0
2005-02-21 23:30:00,1.61008,1.61062,1.6098,1.61012,200900001.0
2005-02-21 23:35:00,1.61014,1.61032,1.60996,1.61006,213000000.0
2005-02-21 23:40:00,1.61029,1.6111,1.60968,1.611,162000000.0
2005-02-21 23:45:00,1.61011,1.61033,1.60928,1.60947,229900002.0
2005-02-21 23:50:00,1.60995,1.6108,1.60976,1.60976,170800000.0
2005-02-21 23:55:00,1.61015,1.61089,1.61013,1.61067,146700000.0
2005-02-22 00:00:00,1.61058,1.61073,1.6103,1.6103,177900000.0
2005-02-22 00:05:00,1.6102,1.6108,1.6102,1.6108,132800000.0
2005-02-22 00:10:00,1.6107,1.6111,1.6107,1.6108,99600000.0
2005-02-22 00:15:00,1.61051,1.6116,1.61051,1.61131,183800000.0
2005-02-22 00:20:00,1.61136,1.61161,1.61102,1.61145,231600001.0
2005-02-22 00:25:00,1.6115,1.61154,1.61055,1.61062,213100000.0
2005-02-22 00:30:00,1.6104,1.61099,1.6104,1.61075,172700000.0
2005-02-22 00:35:00,1.61113,1.61113,1.61027,1.6104,213700001.0
2005-02-22 00:40:00,1.61054,1.6113,1.60994,1.61049,186500000.0
2005-02-22 00:45:00,1.61045,1.61045,1.61007,1.6103,175400000.0
2005-02-22 00:50:00,1.61032,1.6105,1.60979,1.61012,166200000.0
2005-02-22 00:55:00,1.61006,1.61025,1.60954,1.60979,200100001.0
2005-02-22 01:00:00,1.60975,1.61005,1.60954,1.60975,187400001.0
2005-02-22 01:05:00,1.60978,1.61041,1.6094,1.61041,223900000.0
2005-02-22 01:10:00,1.61048,1.61076,1.6102,1.61059,192400000.0
2005-02-22 01:15:00,1.61055,1.61091,1.60925,1.61073,202300000.0
2005-02-22 01:20:00,1.61077,1.61126,1.61022,1.61126,193000002.0
2005-02-22 01:25:00,1.61137,1.61141,1.61034,1.61092,196900000.0
2005-02-22 01:30:00,1.61119,1.61148,1.61064,1.61079,205800001.0
2005-02-22 01:35:00,1.61075,1.61096,1.60981,1.6109,193300000.0
2005-02-22 01:40:00,1.61085,1.61134,1.61071,1.61127,180400001.0
2005-02-22 01:45:00,1.61114,1.6121,1.61069,1.61113,196600000.0
2005-02-22 01:50:00,1.61108,1.61126,1.61073,1.61116,169100000.0
2005-02-22 01:55:00,1.61116,1.61166,1.61108,1.61166,236400003.0
2005-02-22 02:00:00,1.61142,1.6122,1.61098,1.61145,284600000.0
2005-02-22 02:05:00,1.61122,1.61152,1.61043,1.61132,588900001.0
2005-02-22 02:10:00,1.61102,1.61141,1.61078,1.61113,455400001.0
2005-02-22 02:15:00,1.61098,1.61133,1.61057,1.61098,528100001.0
2005-02-22 02:20:00,1.61109,1.61129,1.61081,1.61127,195700000.0
2005-02-22 02:25:00,1.61127,1.61154,1.61083,1.61143,384400001.0
2005-02-22 02:30:00,1.61169,1.61203,1.61156,1.61193,359500002.0
2005-02-22 02:35:00,1.6119,1.61196,1.61124,1.61128,288400001.0
2005-02-22 02:40:00,1.61127,1.6119,1.61116,1.6119,228500001.0
2005-02-22 02:45:00,1.61138,1.612,1.61076,1.61159,553400000.0
2005-02-22 02:50:00,1.6111,1.61186,1.61019,1.61019,243200001.0
2005-02-22 02:55:00,1.61072,1.61216,1.60991,1.61201,303600000.0
2005-02-22 03:00:00,1.6119,1.61202,1.60932,1.60944,316900000.0
2005-02-22 03:05:00,1.60946,1.61115,1.60941,1.60997,282200001.0
2005-02-22 03:10:00,1.60953,1.61143,1.60938,1.6111,212000000.0
2005-02-22 03:15:00,1.61068,1.61177,1.61068,1.61177,181500000.0
2005-02-22 03:20:00,1.61103,1.61169,1.61103,1.6115,252800000.0
2005-02-22 03:25:00,1.61162,1.6123,1.60951,1.61028,347100001.0
2005-02-22 03:30:00,1.61071,1.61104,1.60961,1.61075,178600000.0
2005-02-22 03:35:00,1.61013,1.61085,1.60979,1.61007,283700001.0
2005-02-22 03:40:00,1.61006,1.61135,1.60989,1.61135,351100000.0
2005-02-22 03:45:00,1.61139,1.61139,1.61007,1.61044,179800000.0
2005-02-22 03:50:00,1.61079,1.61102,1.61024,1.61033,317500000.0
2005-02-22 03:55:00,1.61083,1.6112,1.61007,1.61075,552900001.0
2005-02-22 04:00:00,1.61078,1.61121,1.61044,1.61045,532100001.0
2005-02-22 04:05:00,1.6104,1.61206,1.61027,1.61206,530700001.0
2005-02-22 04:10:00,1.61091,1.61156,1.61078,1.61126,443600002.0
2005-02-22 04:15:00,1.61136,1.6116,1.61084,1.61108,460800001.0
2005-02-22 04:20:00,1.61102,1.61163,1.61091,1.61131,481700003.0
2005-02-22 04:25:00,1.61127,1.6176,1.61124,1.6176,484500001.0
2005-02-22 04:30:00,1.61172,1.61221,1.61054,1.61187,215400001.0
2005-02-22 04:35:00,1.61142,1.61215,1.61134,1.61161,516600000.0
2005-02-22 04:40:00,1.61168,1.61242,1.61164,1.61235,239100000.0
2005-02-22 04:45:00,1.6124,1.61363,1.61181,1.6127,275000000.0
2005-02-22 04:50:00,1.61307,1.61329,1.61216,1.61269,210300000.0
2005-02-22 04:55:00,1.61307,1.61422,1.6127,1.61349,249800001.0
2005-02-22 05:00:00,1.61239,1.61564,1.61019,1.61521,458600000.0
2005-02-22 05:05:00,1.61524,1.61525,1.61407,1.61451,1175600001.0
2005-02-22 05:10:00,1.61451,1.61475,1.61405,1.61411,871300003.0
2005-02-22 05:15:00,1.61454,1.61638,1.61443,1.61544,894500000.0
2005-02-22 05:20:00,1.61588,1.6171,1.61546,1.61634,1153300001.0
2005-02-22 05:25:00,1.61681,1.61809,1.6161,1.6174,1070700000.0
2005-02-22 05:30:00,1.61722,1.61734,1.61589,1.61597,921600005.0
2005-02-22 05:35:00,1.61608,1.61611,1.61436,1.61465,708800001.0
2005-02-22 05:40:00,1.61487,1.61595,1.6139,1.61544,689000002.0
2005-02-22 05:45:00,1.61585,1.61751,1.61552,1.61608,987900001.0
2005-02-22 05:50:00,1.61587,1.61626,1.61497,1.61566,954500001.0
2005-02-22 05:55:00,1.61573,1.61592,1.61504,1.61537,721700000.0
2005-02-22 06:00:00,1.61574,1.6164,1.61504,1.61601,806100001.0
2005-02-22 06:05:00,1.61614,1.61647,1.61503,1.61559,1799200002.0
2005-02-22 06:10:00,1.61644,1.61709,1.6152,1.6161,1672400002.0
2005-02-22 06:15:00,1.61565,1.61638,1.61508,1.61589,937200001.0
2005-02-22 06:20:00,1.61606,1.61626,1.61504,1.61574,1514600005.0
2005-02-22 06:25:00,1.61563,1.61577,1.61517,1.61566,1319800004.0
2005-02-22 06:30:00,1.61561,1.61626,1.61539,1.61602,1098800002.0
2005-02-22 06:35:00,1.61584,1.61636,1.61571,1.61583,618300002.0
2005-02-22 06:40:00,1.61611,1.61641,1.61584,1.61591,1036100003.0
2005-02-22 06:45:00,1.61631,1.6167,1.61585,1.61628,1020600001.0
2005-02-22 06:50:00,1.61682,1.61682,1.61572,1.61641,972900003.0
2005-02-22 06:55:00,1.61653,1.61675,1.61568,1.61568,893000002.0
2005-02-22 07:00:00,1.61641,1.61689,1.61581,1.61688,1217200001.0
2005-02-22 07:05:00,1.61705,1.61758,1.61638,1.61698,1103300005.0
2005-02-22 07:10:00,1.61702,1.61702,1.61578,1.61667,1912500004.0
2005-02-22 07:15:00,1.61695,1.61706,1.61615,1.61638,1361100001.0
2005-02-22 07:20:00,1.61648,1.6173,1.61622,1.6173,1868700008.0
2005-02-22 07:25:00,1.61762,1.61774,1.61689,1.61698,1316800003.0
2005-02-22 07:30:00,1.61723,1.61787,1.61647,1.61746,1822100001.0
2005-02-22 07:35:00,1.61708,1.61725,1.61632,1.61699,1302700004.0
2005-02-22 07:40:00,1.61659,1.61724,1.61657,1.61668,1774800005.0
2005-02-22 07:45:00,1.61677,1.61763,1.61656,1.6174,2901100007.0
2005-02-22 07:50:00,1.61734,1.61755,1.61666,1.6173,2608800005.0
2005-02-22 07:55:00,1.61727,1.61789,1.61688,1.61734,2836600006.0
2005-02-22 08:00:00,1.61754,1.61825,1.61678,1.6171,1999900002.0
2005-02-22 08:05:00,1.61726,1.61765,1.61696,1.61708,2388000008.0
2005-02-22 08:10:00,1.61722,1.61749,1.61677,1.61706,1582900003.0
2005-02-22 08:15:00,1.6172,1.61734,1.61678,1.61721,1344500000.0
2005-02-22 08:20:00,1.61732,1.61768,1.61712,1.61724,1838600005.0
2005-02-22 08:25:00,1.61733,1.61785,1.61725,1.6175,2281300004.0
2005-02-22 08:30:00,1.61733,1.61746,1.61665,1.61675,1792900002.0
2005-02-22 08:35:00,1.61677,1.61716,1.61668,1.6168,2138700003.0
2005-02-22 08:40:00,1.61694,1.6176,1.61685,1.61726,2033900002.0
2005-02-22 08:45:00,1.61732,1.61767,1.61673,1.61707,2836700007.0
2005-02-22 08:50:00,1.61739,1.61751,1.61647,1.61657,2819600009.0
2005-02-22 08:55:00,1.61664,1.61703,1.61629,1.6167,2397000001.0
2005-02-22 09:00:00,1.6167,1.61733,1.61504,1.61566,2877700006.0
2005-02-22 09:05:00,1.61555,1.61579,1.61511,1.61539,2051000005.0
2005-02-22 09:10:00,1.61515,1.61576,1.61338,1.61547,2200300003.0
2005-02-22 09:15:00,1.61571,1.61639,1.61519,1.61593,2301600003.0
2005-02-22 09:20:00,1.61585,1.61628,1.61472,1.61472,1664300007.0
2005-02-22 09:25:00,1.61457,1.61528,1.61416,1.61526,2430400004.0
2005-02-22 09:30:00,1.61555,1.61558,1.6144,1.61447,2153700003.0
2005-02-22 09:35:00,1.61434,1.61453,1.61352,1.61408,1815000003.0
2005-02-22 09:40:00,1.6142,1.61464,1.61383,1.61436,2256600009.0
2005-02-22 09:45:00,1.61459,1.61548,1.61454,1.61496,2186000002.0
2005-02-22 09:50:00,1.61479,1.61606,1.61473,1.61566,2164100005.0
2005-02-22 09:55:00,1.61611,1.61724,1.6142,1.61691,2945100005.0
2005-02-22 10:00:00,1.61693,1.61714,1.61619,1.61668,2320400003.0
2005-02-22 10:05:00,1.6165,1.61692,1.61591,1.61637,2437900002.0
2005-02-22 10:10:00,1.61624,1.61685,1.6157,1.61639,2300400003.0
2005-02-22 10:15:00,1.61643,1.61704,1.61428,1.61639,1887500005.0
2005-02-22 10:20:00,1.61639,1.61667,1.61609,1.61637,2114800000.0
2005-02-22 10:25:00,1.61657,1.61693,1.61581,1.61581,2707800006.0
2005-02-22 10:30:00,1.61615,1.61677,1.61286,1.61302,2562700002.0
2005-02-22 10:35:00,1.61311,1.61416,1.61279,1.61319,2469200005.0
2005-02-22 10:40:00,1.61329,1.61403,1.613,1.61333,2357500006.0
2005-02-22 10:45:00,1.61357,1.61457,1.61329,1.61433,2132500009.0
2005-02-22 10:50:00,1.61437,1.61473,1.61384,1.61408,2239300004.0
2005-02-22 10:55:00,1.61403,1.61554,1.61377,1.61499,2604800002.0
2005-02-22 11:00:00,1.61525,1.61575,1.61507,1.61555,2436300009.0
2005-02-22 11:05:00,1.61566,1.61596,1.61553,1.61568,2143300005.0
2005-02-22 11:10:00,1.6158,1.61593,1.61393,1.61469,2443800005.0
2005-02-22 11:15:00,1.61544,1.61551,1.61376,1.61456,2179700003.0
2005-02-22 11:20:00,1.61482,1.61576,1.61439,1.6147,2559000005.0
2005-02-22 11:25:00,1.61513,1.61645,1.6147,1.61629,2391200004.0
2005-02-22 11:30:00,1.61627,1.61644,1.61528,1.61566,2546800004.0
2005-02-22 11:35:00,1.61605,1.61626,1.61536,1.61538,2724900008.0
2005-02-22 11:40:00,1.61574,1.61641,1.61506,1.61506,3149200004.0
2005-02-22 11:45:00,1.61525,1.6162,1.61488,1.61592,2709700011.0
2005-02-22 11:50:00,1.61608,1.61625,1.61499,1.6159,1338100004.0
2005-02-22 11:55:00,1.61593,1.6167,1.6155,1.61599,2393900004.0
2005-02-22 12:00:00,1.6163,1.6166,1.61524,1.6153,1986600005.0
2005-02-22 12:05:00,1.61536,1.61607,1.61237,1.61603,2010200006.0
2005-02-22 12:10:00,1.61601,1.61687,1.61542,1.61542,2072700002.0
2005-02-22 12:15:00,1.61548,1.61589,1.61527,1.61535,1652900002.0
2005-02-22 12:20:00,1.61551,1.61551,1.61463,1.61463,2167900004.0
2005-02-22 12:25:00,1.61465,1.61486,1.61337,1.61357,2544800004.0
2005-02-22 12:30:00,1.61372,1.61414,1.61356,1.61383,2584400005.0
2005-02-22 12:35:00,1.61404,1.615,1.6139,1.61407,2768900002.0
2005-02-22 12:40:00,1.61433,1.61605,1.60971,1.61599,2023200002.0
2005-02-22 12:45:00,1.61618,1.61848,1.61535,1.61775,2114800003.0
2005-02-22 12:50:00,1.61859,1.61912,1.61766,1.61789,1921600005.0
2005-02-22 12:55:00,1.61824,1.61824,1.61729,1.61738,2536500005.0
2005-02-22 13:00:00,1.61743,1.61843,1.61296,1.61809,1667800004.0
2005-02-22 13:05:00,1.61825,1.61827,1.61738,1.61741,1341100004.0
2005-02-22 13:10:00,1.61756,1.61783,1.61736,1.61751,1624000006.0
2005-02-22 13:15:00,1.61751,1.61757,1.61687,1.61722,1357200007.0
2005-02-22 13:20:00,1.61709,1.61766,1.61695,1.61732,1063400005.0
2005-02-22 13:25:00,1.61728,1.61741,1.61652,1.6169,1876800004.0
2005-02-22 13:30:00,1.61706,1.61761,1.6165,1.61685,2089600006.0
2005-02-22 13:35:00,1.61711,1.61754,1.61642,1.61724,2049300005.0
2005-02-22 13:40:00,1.61713,1.61825,1.61713,1.6182,1230500002.0
2005-02-22 13:45:00,1.61818,1.6182,1.61662,1.61662,1913500004.0
2005-02-22 13:50:00,1.61697,1.61838,1.61678,1.61736,1894100004.0
2005-02-22 13:55:00,1.61736,1.61888,1.61717,1.61828,1657700000.0
2005-02-22 14:00:00,1.61918,1.62095,1.61828,1.61905,1883900004.0
2005-02-22 14:05:00,1.61877,1.62047,1.61638,1.62004,1677100009.0
2005-02-22 14:10:00,1.61997,1.62213,1.61959,1.62135,1052300001.0
2005-02-22 14:15:00,1.62146,1.62148,1.61801,1.61988,2054900010.0
2005-02-22 14:20:00,1.61993,1.62027,1.61964,1.61995,1794700002.0
2005-02-22 14:25:00,1.62007,1.62056,1.61923,1.61998,1664800002.0
2005-02-22 14:30:00,1.62032,1.62052,1.61903,1.6202,231000001.0
2005-02-22 14:35:00,1.62026,1.62026,1.61852,1.61949,163700000.0
2005-02-22 14:40:00,1.61947,1.61972,1.61816,1.61816,230800001.0
2005-02-22 14:45:00,1.6181,1.61864,1.61781,1.61802,189200000.0
2005-02-22 14:50:00,1.61789,1.61847,1.6177,1.61782,216900000.0
2005-02-22 14:55:00,1.61784,1.61871,1.61649,1.61845,202200000.0
2005-02-22 15:00:00,1.61865,1.61945,1.61822,1.61931,229100001.0
2005-02-22 15:05:00,1.61929,1.61929,1.6182,1.6192,203000000.0
2005-02-22 15:10:00,1.61896,1.61955,1.61861,1.61909,186300001.0
2005-02-22 15:15:00,1.61947,1.62037,1.6191,1.62022,175500001.0
2005-02-22 15:20:00,1.61977,1.62115,1.61972,1.62091,150800000.0
2005-02-22 15:25:00,1.62129,1.62129,1.61648,1.62036,188500000.0
2005-02-22 15:30:00,1.62048,1.62048,1.61805,1.61957,216500001.0
2005-02-22 15:35:00,1.62002,1.62079,1.61803,1.61946,206700000.0
2005-02-22 15:40:00,1.61982,1.61995,1.61908,1.61952,164800000.0
2005-02-22 15:45:00,1.61918,1.62134,1.61896,1.62043,190000000.0
2005-02-22 15:50:00,1.62065,1.62166,1.62062,1.62148,184100000.0
2005-02-22 15:55:00,1.62156,1.62169,1.62046,1.62079,172600000.0
2005-02-22 16:00:00,1.62093,1.6218,1.62071,1.62118,223400001.0
2005-02-22 16:05:00,1.62121,1.62183,1.62104,1.62154,215500000.0
2005-02-22 16:10:00,1.62148,1.62213,1.62129,1.62173,173600000.0
2005-02-22 16:15:00,1.62161,1.62235,1.62148,1.62148,184300000.0
2005-02-22 16:20:00,1.62142,1.6218,1.62088,1.62125,232700000.0
2005-02-22 16:25:00,1.6213,1.62164,1.62067,1.62121,223900000.0
2005-02-22 16:30:00,1.62111,1.62218,1.62096,1.62176,282600002.0
2005-02-22 16:35:00,1.62188,1.62235,1.62152,1.62153,228700002.0
2005-02-22 16:40:00,1.62172,1.6224,1.62138,1.62234,238400003.0
2005-02-22 16:45:00,1.62188,1.62251,1.62162,1.62239,217600000.0
2005-02-22 16:50:00,1.62235,1.62269,1.62183,1.62248,171400000.0
2005-02-22 16:55:00,1.62277,1.62329,1.6224,1.62266,180700001.0
2005-02-22 17:00:00,1.62233,1.62439,1.62023,1.62186,226000001.0
2005-02-22 17:05:00,1.62233,1.62309,1.62118,1.62305,214000001.0
2005-02-22 17:10:00,1.62284,1.624,1.6225,1.62381,170000000.0
2005-02-22 17:15:00,1.62459,1.62494,1.62337,1.62466,187600001.0
2005-02-22 17:20:00,1.62455,1.62597,1.62435,1.62552,179600000.0
2005-02-22 17:25:00,1.62586,1.62758,1.62458,1.62754,188600000.0
2005-02-22 17:30:00,1.62744,1.6276,1.62569,1.6265,188000000.0
2005-02-22 17:35:00,1.62696,1.62793,1.62665,1.62721,211100001.0
2005-02-22 17:40:00,1.62725,1.62816,1.62611,1.62623,177500000.0
2005-02-22 17:45:00,1.62678,1.62789,1.62651,1.62712,213500000.0
2005-02-22 17:50:00,1.62711,1.62785,1.62676,1.62719,167600001.0
2005-02-22 17:55:00,1.62729,1.62755,1.62649,1.6269,220700000.0
2005-02-22 18:00:00,1.62752,1.62776,1.62707,1.62735,195900000.0
2005-02-22 18:05:00,1.62782,1.6293,1.62768,1.62828,218800000.0
2005-02-22 18:10:00,1.62874,1.62876,1.62589,1.62785,205500001.0
2005-02-22 18:15:00,1.62784,1.62883,1.62774,1.62784,184400000.0
2005-02-22 18:20:00,1.62814,1.6291,1.62764,1.62847,183100000.0
2005-02-22 18:25:00,1.62868,1.62957,1.62838,1.62886,186000002.0
2005-02-22 18:30:00,1.62888,1.62915,1.62806,1.62817,221900000.0
2005-02-22 18:35:00,1.62841,1.62881,1.62814,1.62853,187000001.0
2005-02-22 18:40:00,1.62864,1.62876,1.62752,1.62752,175300000.0
2005-02-22 18:45:00,1.62786,1.62786,1.62645,1.62658,146600001.0
2005-02-22 18:50:00,1.62674,1.62692,1.62174,1.62652,207500000.0
2005-02-22 18:55:00,1.62641,1.62712,1.62625,1.62625,177400000.0
2005-02-22 19:00:00,1.62569,1.62706,1.62553,1.62666,235100000.0
2005-02-22 19:05:00,1.62648,1.62698,1.62611,1.62629,152800000.0
2005-02-22 19:10:00,1.62658,1.6271,1.62645,1.62703,198900000.0
2005-02-22 19:15:00,1.62676,1.62744,1.62643,1.62698,158200000.0
2005-02-22 19:20:00,1.62721,1.62734,1.6266,1.62706,231000001.0
2005-02-22 19:25:00,1.62721,1.62813,1.62668,1.62701,163100000.0
2005-02-22 19:30:00,1.62706,1.62774,1.62706,1.62707,206500001.0
2005-02-22 19:35:00,1.62698,1.62733,1.62667,1.62721,160300000.0
2005-02-22 19:40:00,1.62703,1.62737,1.62546,1.62737,227300000.0
2005-02-22 19:45:00,1.62725,1.62754,1.62663,1.62732,203100001.0
2005-02-22 19:50:00,1.62762,1.62773,1.62698,1.62699,190500000.0
2005-02-22 19:55:00,1.62699,1.62713,1.62653,1.62672,189500001.0
2005-02-22 20:00:00,1.62674,1.62677,1.62575,1.62585,203600000.0
2005-02-22 20:05:00,1.62595,1.62602,1.62534,1.62566,175300000.0
2005-02-22 20:10:00,1.6254,1.62613,1.62513,1.62585,188600001.0
2005-02-22 20:15:00,1.62583,1.62616,1.62515,1.62585,235700000.0
2005-02-22 20:20:00,1.62607,1.62667,1.62576,1.62578,177100001.0
2005-02-22 20:25:00,1.62615,1.62615,1.6247,1.6251,209000000.0
2005-02-22 20:30:00,1.6252,1.62542,1.62483,1.62496,189600000.0
2005-02-22 20:35:00,1.6251,1.62558,1.62488,1.62492,239400002.0
2005-02-22 20:40:00,1.62515,1.62598,1.62515,1.62563,227900000.0
2005-02-22 20:45:00,1.6256,1.6269,1.6256,1.62638,182500001.0
2005-02-22 20:50:00,1.62616,1.62679,1.62281,1.62671,205200001.0
2005-02-22 20:55:00,1.62694,1.62712,1.62629,1.6267,187800001.0
2005-02-22 21:00:00,1.6264,1.62658,1.62492,1.62524,194700001.0
2005-02-22 21:05:00,1.62524,1.6258,1.62334,1.62363,171500000.0
2005-02-22 21:10:00,1.62387,1.62387,1.62221,1.62221,228300001.0
2005-02-22 21:15:00,1.62233,1.6228,1.62196,1.62216,179400000.0
2005-02-22 21:20:00,1.62219,1.62329,1.62197,1.62279,228000000.0
2005-02-22 21:25:00,1.62309,1.62317,1.62072,1.62269,189300000.0
2005-02-22 21:30:00,1.62268,1.62289,1.62249,1.62276,158600001.0
2005-02-22 21:35:00,1.62271,1.62312,1.62233,1.62233,163200001.0
2005-02-22 21:40:00,1.6223,1.62286,1.62191,1.62248,179900000.0
2005-02-22 21:45:00,1.62278,1.62291,1.62211,1.62228,220700002.0
2005-02-22 21:50:00,1.62245,1.62298,1.62201,1.62279,234900001.0
2005-02-22 21:55:00,1.62275,1.62314,1.62041,1.62295,239600001.0
2005-02-22 22:00:00,1.62309,1.62321,1.6226,1.62268,148800000.0
2005-02-22 22:05:00,1.62334,1.62334,1.62264,1.62293,180800001.0
2005-02-22 22:10:00,1.62318,1.62374,1.6231,1.62312,243500000.0
2005-02-22 22:15:00,1.62316,1.62364,1.62276,1.62328,198800000.0
2005-02-22 22:20:00,1.6233,1.62367,1.62307,1.62358,217500001.0
2005-02-22 22:25:00,1.62354,1.62388,1.6231,1.62354,165200000.0
2005-02-22 22:30:00,1.62356,1.62389,1.62295,1.62364,254600000.0
2005-02-22 22:35:00,1.62378,1.62389,1.62268,1.62322,202300001.0
2005-02-22 22:40:00,1.6232,1.62326,1.62276,1.62292,174800001.0
2005-02-22 22:45:00,1.62302,1.62342,1.62259,1.62272,167400000.0
2005-02-22 22:50:00,1.62286,1.62305,1.62247,1.62269,228000000.0
2005-02-22 22:55:00,1.6229,1.62319,1.62263,1.6228,156700000.0
2005-02-22 23:00:00,1.62284,1.62311,1.62231,1.62272,167800000.0
2005-02-22 23:05:00,1.62272,1.62282,1.62228,1.62256,151300000.0
2005-02-22 23:10:00,1.62252,1.62341,1.62156,1.622,203000000.0
2005-02-22 23:15:00,1.62203,1.62231,1.62147,1.62193,235500000.0
2005-02-22 23:20:00,1.62221,1.62266,1.62179,1.62225,185200001.0
2005-02-22 23:25:00,1.62235,1.62302,1.62227,1.62274,204900000.0
2005-02-22 23:30:00,1.6226,1.62308,1.6226,1.62263,176100000.0
2005-02-22 23:35:00,1.62295,1.62318,1.62275,1.62285,183900000.0
2005-02-22 23:40:00,1.624,1.6244,1.62249,1.62294,220800001.0
2005-02-22 23:45:00,1.62278,1.62335,1.6226,1.6232,234300000.0
2005-02-22 23:50:00,1.6231,1.6238,1.62286,1.62286,174400000.0
2005-02-22 23:55:00,1.6234,1.62364,1.62209,1.62319,211100001.0
2005-02-23 00:00:00,1.62351,1.6259,1.62339,1.6257,178400000.0
2005-02-23 00:05:00,1.6259,1.626,1.6252,1.6258,188000000.0
2005-02-23 00:10:00,1.6257,1.6257,1.6248,1.6248,188000000.0
2005-02-23 00:15:00,1.6251,1.6251,1.62341,1.62371,140700000.0
2005-02-23 00:20:00,1.62353,1.6239,1.62305,1.62357,190700000.0
2005-02-23 00:25:00,1.62351,1.6237,1.62292,1.62301,214100000.0
2005-02-23 00:30:00,1.62282,1.62342,1.62282,1.62296,171800000.0
2005-02-23 00:35:00,1.62327,1.6234,1.62296,1.62328,167700000.0
2005-02-23 00:40:00,1.62353,1.62404,1.62336,1.6239,173600001.0
2005-02-23 00:45:00,1.62406,1.62439,1.62364,1.62417,211800000.0
2005-02-23 00:50:00,1.62428,1.62453,1.62329,1.62339,176700000.0
2005-02-23 00:55:00,1.6235,1.62481,1.6235,1.62459,202000000.0
2005-02-23 01:00:00,1.62485,1.62551,1.62458,1.62533,194300000.0
2005-02-23 01:05:00,1.62544,1.62578,1.62452,1.62532,235100002.0
2005-02-23 01:10:00,1.62525,1.62525,1.62381,1.62454,183200001.0
2005-02-23 01:15:00,1.62468,1.62501,1.6244,1.62479,185800000.0
2005-02-23 01:20:00,1.62487,1.62502,1.62333,1.62333,195600002.0
2005-02-23 01:25:00,1.62322,1.62495,1.62322,1.62473,215200000.0
2005-02-23 01:30:00,1.62482,1.62496,1.62392,1.62463,176700000.0
2005-02-23 01:35:00,1.62486,1.62498,1.62415,1.62475,189000000.0
2005-02-23 01:40:00,1.62466,1.62466,1.62306,1.62436,204300002.0
2005-02-23 01:45:00,1.62429,1.62474,1.62397,1.62445,201500003.0
2005-02-23 01:50:00,1.62443,1.62507,1.62413,1.62474,196500001.0
2005-02-23 01:55:00,1.62498,1.62528,1.62449,1.62506,203300000.0
2005-02-23 02:00:00,1.62475,1.62508,1.62393,1.62446,384200000.0
2005-02-23 02:05:00,1.62454,1.62477,1.62352,1.62442,661200002.0
2005-02-23 02:10:00,1.62447,1.62515,1.62407,1.62515,422900000.0
2005-02-23 02:15:00,1.62555,1.62642,1.62538,1.62575,634000003.0
2005-02-23 02:20:00,1.62584,1.62628,1.62554,1.62571,188700001.0
2005-02-23 02:25:00,1.62553,1.62576,1.62453,1.625,372400001.0
2005-02-23 02:30:00,1.62515,1.62579,1.62338,1.6248,419400000.0
2005-02-23 02:35:00,1.62535,1.62621,1.62458,1.6258,304200000.0
2005-02-23 02:40:00,1.62589,1.62621,1.62553,1.62595,208400001.0
2005-02-23 02:45:00,1.62539,1.62546,1.62452,1.62506,600700000.0
2005-02-23 02:50:00,1.62533,1.62581,1.62461,1.62551,265700001.0
2005-02-23 02:55:00,1.62554,1.62567,1.62475,1.62491,265000000.0
2005-02-23 03:00:00,1.62501,1.62539,1.62457,1.62498,356600000.0
2005-02-23 03:05:00,1.62497,1.62545,1.62433,1.62471,282500001.0
2005-02-23 03:10:00,1.62414,1.62564,1.62412,1.62531,201800000.0
2005-02-23 03:15:00,1.62522,1.62561,1.62423,1.62445,209100000.0
2005-02-23 03:20:00,1.62419,1.62487,1.62351,1.62357,278600001.0
2005-02-23 03:25:00,1.62428,1.62456,1.62364,1.62407,333000000.0
2005-02-23 03:30:00,1.62482,1.62541,1.62366,1.6241,235400001.0
2005-02-23 03:35:00,1.62408,1.62461,1.62358,1.6239,242000000.0
2005-02-23 03:40:00,1.62377,1.62525,1.62377,1.62483,333800002.0
2005-02-23 03:45:00,1.62498,1.62524,1.62405,1.62499,183400000.0
2005-02-23 03:50:00,1.62519,1.62543,1.6243,1.62468,356300001.0
2005-02-23 03:55:00,1.62551,1.62586,1.62439,1.62548,619700003.0
2005-02-23 04:00:00,1.62546,1.62628,1.62508,1.6253,486500001.0
2005-02-23 04:05:00,1.62658,1.62786,1.6262,1.62766,579700001.0
2005-02-23 04:10:00,1.62757,1.62774,1.62674,1.62756,458500001.0
2005-02-23 04:15:00,1.62751,1.62771,1.62675,1.62694,408400001.0
2005-02-23 04:20:00,1.62692,1.62727,1.62585,1.62609,464500000.0
2005-02-23 04:25:00,1.62556,1.62681,1.62556,1.62681,543400001.0
2005-02-23 04:30:00,1.62693,1.6277,1.62675,1.62683,288500001.0
2005-02-23 04:35:00,1.62652,1.62685,1.62599,1.6267,565600000.0
2005-02-23 04:40:00,1.62647,1.62751,1.62619,1.62751,216100000.0
2005-02-23 04:45:00,1.62809,1.62809,1.6268,1.6272,289100001.0
2005-02-23 04:50:00,1.62765,1.62803,1.62625,1.62625,198000000.0
2005-02-23 04:55:00,1.62648,1.62752,1.62618,1.6269,298400004.0
2005-02-23 05:00:00,1.62761,1.62763,1.62665,1.62711,558900001.0
2005-02-23 05:05:00,1.62713,1.62713,1.62505,1.62574,1122600004.0
2005-02-23 05:10:00,1.6259,1.62606,1.62358,1.62428,873100002.0
2005-02-23 05:15:00,1.6244,1.62552,1.62394,1.62432,910000001.0
2005-02-23 05:20:00,1.62483,1.62646,1.62441,1.62639,1173000002.0
2005-02-23 05:25:00,1.62629,1.62636,1.62529,1.62626,1098700000.0
2005-02-23 05:30:00,1.62621,1.62651,1.62562,1.62564,869100001.0
2005-02-23 05:35:00,1.62592,1.62619,1.62559,1.626,524000002.0
2005-02-23 05:40:00,1.62574,1.62611,1.62494,1.62572,726400002.0
2005-02-23 05:45:00,1.62592,1.62658,1.62574,1.62606,987800001.0
2005-02-23 05:50:00,1.62599,1.62638,1.62571,1.62581,948400000.0
2005-02-23 05:55:00,1.62568,1.62627,1.62546,1.62553,778700001.0
2005-02-23 06:00:00,1.62555,1.62584,1.62487,1.62575,996200001.0
2005-02-23 06:05:00,1.6259,1.62629,1.62538,1.62579,1953700004.0
2005-02-23 06:10:00,1.62587,1.6261,1.6255,1.62575,1663300005.0
2005-02-23 06:15:00,1.62581,1.62599,1.62535,1.62583,958400001.0
2005-02-23 06:20:00,1.62576,1.62606,1.62554,1.62575,1423000002.0
2005-02-23 06:25:00,1.62573,1.62631,1.62558,1.62558,1386000002.0
2005-02-23 06:30:00,1.62562,1.62646,1.62562,1.62627,1105900004.0
2005-02-23 06:35:00,1.62619,1.62624,1.62504,1.62539,638100004.0
2005-02-23 06:40:00,1.62559,1.62608,1.62524,1.62579,990300000.0
2005-02-23 06:45:00,1.62579,1.62598,1.62543,1.62576,1075700002.0
2005-02-23 06:50:00,1.62583,1.6265,1.62564,1.6265,847200003.0
2005-02-23 06:55:00,1.62572,1.626,1.62562,1.6258,964500002.0
2005-02-23 07:00:00,1.62587,1.6266,1.62563,1.6257,1006200001.0
2005-02-23 07:05:00,1.62585,1.62585,1.6253,1.6253,967900003.0
2005-02-23 07:10:00,1.62543,1.62583,1.62526,1.62578,1875200007.0
2005-02-23 07:15:00,1.626,1.62603,1.62488,1.6256,1480400008.0
2005-02-23 07:20:00,1.62557,1.62574,1.62302,1.62558,1549400006.0
2005-02-23 07:25:00,1.62536,1.6268,1.62331,1.62444,1356100001.0
2005-02-23 07:30:00,1.62442,1.62572,1.62429,1.62525,1939600005.0
2005-02-23 07:35:00,1.62526,1.62557,1.62484,1.62548,1262200002.0
2005-02-23 07:40:00,1.62541,1.62598,1.6253,1.62593,1163500000.0
2005-02-23 07:45:00,1.62621,1.62669,1.62596,1.62656,2986400007.0
2005-02-23 07:50:00,1.62655,1.62679,1.6259,1.62626,2509300002.0
2005-02-23 07:55:00,1.62628,1.62658,1.62572,1.62581,2992300009.0
2005-02-23 08:00:00,1.62611,1.62665,1.62566,1.62665,1956400003.0
2005-02-23 08:05:00,1.62688,1.627,1.62633,1.62634,2369600008.0
2005-02-23 08:10:00,1.62632,1.62682,1.62618,1.62639,1554100001.0
2005-02-23 08:15:00,1.62647,1.62662,1.62605,1.62625,1324000003.0
2005-02-23 08:20:00,1.62617,1.62648,1.62589,1.6259,2040300006.0
2005-02-23 08:25:00,1.62613,1.62702,1.6261,1.62687,2264100009.0
2005-02-23 08:30:00,1.6268,1.62724,1.62661,1.62695,1806200001.0
2005-02-23 08:35:00,1.62698,1.62727,1.62678,1.62691,2153000004.0
2005-02-23 08:40:00,1.6267,1.6271,1.62626,1.62633,2028400004.0
2005-02-23 08:45:00,1.6247,1.62669,1.6247,1.62636,2861800003.0
2005-02-23 08:50:00,1.62657,1.6268,1.62579,1.6261,2891300005.0
2005-02-23 08:55:00,1.62614,1.62675,1.62584,1.62651,2486000006.0
2005-02-23 09:00:00,1.62653,1.62698,1.62612,1.62666,2811900008.0
2005-02-23 09:05:00,1.6264,1.62643,1.62483,1.62574,2033600001.0
2005-02-23 09:10:00,1.62564,1.62611,1.62494,1.62518,2259800006.0
2005-02-23 09:15:00,1.62492,1.62547,1.62247,1.62526,2268700007.0
2005-02-23 09:20:00,1.62508,1.62525,1.62432,1.62436,1584000003.0
2005-02-23 09:25:00,1.62456,1.62538,1.62451,1.62504,2331900003.0
2005-02-23 09:30:00,1.62504,1.62508,1.62399,1.62421,2255300005.0
2005-02-23 09:35:00,1.62392,1.62455,1.62357,1.62393,1927600007.0
2005-02-23 09:40:00,1.6239,1.62461,1.62387,1.62442,2073700010.0
2005-02-23 09:45:00,1.62449,1.6247,1.62277,1.62333,2178100007.0
2005-02-23 09:50:00,1.62348,1.62419,1.62332,1.62364,2188800002.0
2005-02-23 09:55:00,1.62421,1.62626,1.62405,1.62595,3139700006.0
2005-02-23 10:00:00,1.62562,1.6259,1.62377,1.62377,2254100003.0
2005-02-23 10:05:00,1.62463,1.62496,1.62402,1.62405,2398700006.0
2005-02-23 10:10:00,1.62385,1.62407,1.62339,1.62387,2329500003.0
2005-02-23 10:15:00,1.62427,1.62427,1.62286,1.62322,1981800011.0
2005-02-23 10:20:00,1.62336,1.62361,1.62113,1.62176,2226400003.0
2005-02-23 10:25:00,1.62156,1.62244,1.62067,1.62206,2424800003.0
2005-02-23 10:30:00,1.62223,1.62287,1.62174,1.62233,2736300010.0
2005-02-23 10:35:00,1.62226,1.6228,1.62202,1.62225,2453100006.0
2005-02-23 10:40:00,1.62249,1.62346,1.62238,1.62308,2366100004.0
2005-02-23 10:45:00,1.62339,1.62398,1.62307,1.62359,2148000006.0
2005-02-23 10:50:00,1.62354,1.62403,1.6232,1.62351,2189200005.0
2005-02-23 10:55:00,1.62354,1.62438,1.62333,1.62382,2385700003.0
2005-02-23 11:00:00,1.62354,1.62386,1.62245,1.62338,2497000007.0
2005-02-23 11:05:00,1.62332,1.62366,1.62231,1.62342,2071700001.0
2005-02-23 11:10:00,1.62382,1.6249,1.62336,1.62482,2494900001.0
2005-02-23 11:15:00,1.6252,1.62535,1.62303,1.62468,2180700005.0
2005-02-23 11:20:00,1.6243,1.62475,1.62405,1.62444,2629100006.0
2005-02-23 11:25:00,1.62474,1.62598,1.62343,1.62363,2435500008.0
2005-02-23 11:30:00,1.62531,1.62598,1.62439,1.62456,2675000002.0
2005-02-23 11:35:00,1.62462,1.62567,1.62437,1.6253,2821300006.0
2005-02-23 11:40:00,1.62542,1.62554,1.62473,1.62491,3124500006.0
2005-02-23 11:45:00,1.62508,1.62572,1.62496,1.62558,2701500008.0
2005-02-23 11:50:00,1.6256,1.62605,1.62526,1.62548,1281800002.0
2005-02-23 11:55:00,1.62563,1.6264,1.62563,1.6261,2244600008.0
2005-02-23 12:00:00,1.62607,1.62709,1.62597,1.62709,2090200003.0
2005-02-23 12:05:00,1.62712,1.62756,1.62665,1.62714,1939500004.0
2005-02-23 12:10:00,1.62717,1.62717,1.62501,1.62518,2054000003.0
2005-02-23 12:15:00,1.62543,1.6258,1.62487,1.62508,1698700003.0
2005-02-23 12:20:00,1.62523,1.62552,1.62364,1.62429,2143900005.0
2005-02-23 12:25:00,1.62453,1.62486,1.62385,1.62391,2605300006.0
2005-02-23 12:30:00,1.62391,1.62497,1.6216,1.62309,2434500003.0
2005-02-23 12:35:00,1.62349,1.62457,1.62133,1.62357,2679900003.0
2005-02-23 12:40:00,1.62355,1.62419,1.62213,1.62334,2018800003.0
2005-02-23 12:45:00,1.62332,1.6234,1.62259,1.62283,2229700007.0
2005-02-23 12:50:00,1.62284,1.62286,1.62188,1.62212,1946600002.0
2005-02-23 12:55:00,1.62237,1.62271,1.62183,1.62261,2450600003.0
2005-02-23 13:00:00,1.62274,1.62291,1.62195,1.62257,1692800005.0
2005-02-23 13:05:00,1.62236,1.62236,1.62179,1.62187,1409700004.0
2005-02-23 13:10:00,1.62188,1.62281,1.62188,1.62232,1468100002.0
2005-02-23 13:15:00,1.62232,1.62232,1.62172,1.62203,1276600001.0
2005-02-23 13:20:00,1.62196,1.6234,1.62187,1.62284,1128800003.0
2005-02-23 13:25:00,1.62314,1.62499,1.6229,1.62455,1797100005.0
2005-02-23 13:30:00,1.6245,1.627,1.6241,1.627,2019500004.0
2005-02-23 13:35:00,1.62491,1.62506,1.62441,1.62441,1865600003.0
2005-02-23 13:40:00,1.62426,1.62489,1.62418,1.62487,1169500001.0
2005-02-23 13:45:00,1.625,1.62611,1.62462,1.62524,1914000002.0
2005-02-23 13:50:00,1.62537,1.62634,1.62533,1.62597,1916900004.0
2005-02-23 13:55:00,1.62594,1.62642,1.62517,1.62517,1750400005.0
2005-02-23 14:00:00,1.62547,1.62605,1.62525,1.62558,1799900003.0
2005-02-23 14:05:00,1.62568,1.6259,1.62511,1.6256,1600600003.0
2005-02-23 14:10:00,1.62595,1.62635,1.62477,1.62477,1038200002.0
2005-02-23 14:15:00,1.62551,1.62605,1.62269,1.62532,2031400003.0
2005-02-23 14:20:00,1.62546,1.62618,1.62273,1.62583,1871100003.0
2005-02-23 14:25:00,1.62569,1.62631,1.62547,1.6261,1677100006.0
2005-02-23 14:30:00,1.62604,1.62683,1.62444,1.62678,187700000.0
2005-02-23 14:35:00,1.62632,1.62786,1.62486,1.62749,177600000.0
2005-02-23 14:40:00,1.62782,1.62829,1.62735,1.62755,240600001.0
2005-02-23 14:45:00,1.62728,1.62756,1.62643,1.62643,198300000.0
2005-02-23 14:50:00,1.62592,1.62614,1.62484,1.62484,152600000.0
2005-02-23 14:55:00,1.62538,1.62573,1.6251,1.62573,205200002.0
2005-02-23 15:00:00,1.62539,1.62585,1.62485,1.62566,193400000.0
2005-02-23 15:05:00,1.62582,1.62621,1.62552,1.62621,235000000.0
2005-02-23 15:10:00,1.62626,1.6267,1.62578,1.62651,198600000.0
2005-02-23 15:15:00,1.62642,1.62726,1.62598,1.62684,219900000.0
2005-02-23 15:20:00,1.62715,1.62727,1.62673,1.62705,184800000.0
2005-02-23 15:25:00,1.62705,1.62746,1.62543,1.62561,162100000.0
2005-02-23 15:30:00,1.62681,1.62741,1.6241,1.62646,191300001.0
2005-02-23 15:35:00,1.62664,1.62945,1.62646,1.62884,208000002.0
2005-02-23 15:40:00,1.62928,1.62928,1.62745,1.62787,219700000.0
2005-02-23 15:45:00,1.62753,1.62866,1.62753,1.62776,217000000.0
2005-02-23 15:50:00,1.62783,1.62873,1.62782,1.62814,187800000.0
2005-02-23 15:55:00,1.62888,1.63018,1.6286,1.62949,176200001.0
2005-02-23 16:00:00,1.62979,1.62988,1.62877,1.62918,175900001.0
2005-02-23 16:05:00,1.629,1.62908,1.62782,1.62782,215600001.0
2005-02-23 16:10:00,1.62778,1.62859,1.62772,1.62849,192500001.0
2005-02-23 16:15:00,1.62835,1.62928,1.62758,1.62912,179000000.0
2005-02-23 16:20:00,1.62928,1.63201,1.62914,1.63156,212500000.0
2005-02-23 16:25:00,1.63208,1.63309,1.63138,1.63254,229100000.0
2005-02-23 16:30:00,1.63303,1.63401,1.63234,1.63338,231100000.0
2005-02-23 16:35:00,1.63372,1.63421,1.63337,1.63421,204100001.0
2005-02-23 16:40:00,1.63395,1.63467,1.63333,1.63354,188400000.0
2005-02-23 16:45:00,1.6336,1.63459,1.63327,1.63414,223800000.0
2005-02-23 16:50:00,1.6344,1.63646,1.63421,1.63617,205800001.0
2005-02-23 16:55:00,1.63636,1.63639,1.63456,1.63566,157100000.0
2005-02-23 17:00:00,1.63581,1.63644,1.63301,1.63526,237000001.0
2005-02-23 17:05:00,1.63581,1.6362,1.63517,1.63602,164000000.0
2005-02-23 17:10:00,1.63604,1.63668,1.63597,1.63621,179500000.0
2005-02-23 17:15:00,1.63649,1.63694,1.63616,1.63675,177900000.0
2005-02-23 17:20:00,1.63661,1.63913,1.63654,1.63822,196900001.0
2005-02-23 17:25:00,1.63828,1.639,1.63813,1.63857,205100000.0
2005-02-23 17:30:00,1.63873,1.63899,1.63791,1.63828,200200001.0
2005-02-23 17:35:00,1.63809,1.63889,1.63764,1.63858,215800001.0
2005-02-23 17:40:00,1.63885,1.63948,1.63862,1.63909,232800002.0
2005-02-23 17:45:00,1.63922,1.64079,1.63917,1.64022,211200001.0
2005-02-23 17:50:00,1.6405,1.64124,1.63971,1.64063,165100000.0
2005-02-23 17:55:00,1.64047,1.6406,1.63973,1.64024,204800000.0
2005-02-23 18:00:00,1.64097,1.64126,1.63993,1.64103,230700000.0
2005-02-23 18:05:00,1.64116,1.64187,1.64089,1.64154,199200000.0
2005-02-23 18:10:00,1.6417,1.6417,1.64021,1.64086,186500001.0
2005-02-23 18:15:00,1.64042,1.64084,1.63999,1.64009,193300000.0
2005-02-23 18:20:00,1.64035,1.64053,1.6388,1.63892,186800001.0
2005-02-23 18:25:00,1.63936,1.63976,1.63857,1.63939,188200001.0
2005-02-23 18:30:00,1.63932,1.63939,1.63837,1.63918,197600000.0
2005-02-23 18:35:00,1.63909,1.63909,1.63672,1.63708,195500001.0
2005-02-23 18:40:00,1.6371,1.63776,1.63668,1.63691,157200000.0
2005-02-23 18:45:00,1.63702,1.63793,1.63631,1.63793,173400000.0
2005-02-23 18:50:00,1.63827,1.63843,1.63747,1.63762,168100000.0
2005-02-23 18:55:00,1.63717,1.63737,1.63493,1.63535,140600001.0
2005-02-23 19:00:00,1.63534,1.63577,1.63507,1.6356,207300000.0
2005-02-23 19:05:00,1.63556,1.6363,1.6354,1.63608,220700000.0
2005-02-23 19:10:00,1.63652,1.63726,1.63582,1.63706,214000001.0
2005-02-23 19:15:00,1.63704,1.63722,1.63654,1.63699,156800000.0
2005-02-23 19:20:00,1.63676,1.63702,1.63513,1.63531,247400002.0
2005-02-23 19:25:00,1.63555,1.63619,1.63512,1.63576,187200000.0
2005-02-23 19:30:00,1.63579,1.6362,1.63558,1.63618,188900000.0
2005-02-23 19:35:00,1.63657,1.63669,1.635,1.63581,197600000.0
2005-02-23 19:40:00,1.63603,1.63646,1.63572,1.63616,169500000.0
2005-02-23 19:45:00,1.63607,1.63612,1.63456,1.63465,208200002.0
2005-02-23 19:50:00,1.63502,1.63566,1.63466,1.63524,198300000.0
2005-02-23 19:55:00,1.6354,1.63564,1.63507,1.63539,198100000.0
2005-02-23 20:00:00,1.63544,1.63602,1.63541,1.6356,233000000.0
2005-02-23 20:05:00,1.63547,1.6364,1.63546,1.63613,188900000.0
2005-02-23 20:10:00,1.63577,1.63687,1.63575,1.63647,190300001.0
2005-02-23 20:15:00,1.63676,1.63701,1.63588,1.63625,208100000.0
2005-02-23 20:20:00,1.63624,1.6365,1.63577,1.63577,184800000.0
2005-02-23 20:25:00,1.63615,1.63661,1.63588,1.63644,161200000.0
2005-02-23 20:30:00,1.63651,1.63762,1.63627,1.6372,203500000.0
2005-02-23 20:35:00,1.63699,1.63699,1.63604,1.63605,237000001.0
2005-02-23 20:40:00,1.63622,1.63726,1.63622,1.63689,196600000.0
2005-02-23 20:45:00,1.63669,1.63731,1.63669,1.63719,203400000.0
2005-02-23 20:50:00,1.63713,1.63736,1.63669,1.63712,198500000.0
2005-02-23 20:55:00,1.63739,1.63774,1.6372,1.63759,231000000.0
2005-02-23 21:00:00,1.63763,1.63937,1.63752,1.63824,132000000.0
2005-02-23 21:05:00,1.63843,1.63909,1.63807,1.63839,211000000.0
2005-02-23 21:10:00,1.6386,1.6399,1.63842,1.63897,219900001.0
2005-02-23 21:15:00,1.63926,1.64003,1.63912,1.63966,203900001.0
2005-02-23 21:20:00,1.63992,1.64054,1.63916,1.63981,258500004.0
2005-02-23 21:25:00,1.6399,1.64014,1.6389,1.63946,189400000.0
2005-02-23 21:30:00,1.63923,1.63942,1.63785,1.63821,208300000.0
2005-02-23 21:35:00,1.63824,1.63856,1.63753,1.63764,161900000.0
2005-02-23 21:40:00,1.63769,1.63835,1.63731,1.63732,159300000.0
2005-02-23 21:45:00,1.63742,1.63804,1.63729,1.63759,190700000.0
2005-02-23 21:50:00,1.63753,1.63766,1.63694,1.63733,190700000.0
2005-02-23 21:55:00,1.63747,1.63795,1.63664,1.63673,220600001.0
2005-02-23 22:00:00,1.63673,1.63696,1.6364,1.63684,146500000.0
2005-02-23 22:05:00,1.6369,1.6369,1.63599,1.63599,211900001.0
2005-02-23 22:10:00,1.63602,1.63636,1.63572,1.63584,203000000.0
2005-02-23 22:15:00,1.63565,1.63629,1.63511,1.63537,188800000.0
2005-02-23 22:20:00,1.63521,1.63582,1.63513,1.63513,208100001.0
2005-02-23 22:25:00,1.63513,1.63542,1.63479,1.63515,172200000.0
2005-02-23 22:30:00,1.63515,1.63559,1.63447,1.63547,194900000.0
2005-02-23 22:35:00,1.63554,1.63554,1.63371,1.63371,210700000.0
2005-02-23 22:40:00,1.63369,1.63471,1.63358,1.63471,178300001.0
2005-02-23 22:45:00,1.63464,1.6349,1.63432,1.63478,206600001.0
2005-02-23 22:50:00,1.63478,1.63488,1.63416,1.63427,159100000.0
2005-02-23 22:55:00,1.63437,1.63501,1.6341,1.63448,207400000.0
2005-02-23 23:00:00,1.63431,1.63809,1.6337,1.63666,171300000.0
2005-02-23 23:05:00,1.63627,1.63864,1.63566,1.63864,244200001.0
2005-02-23 23:10:00,1.63934,1.64016,1.63851,1.63851,186000000.0
2005-02-23 23:15:00,1.63872,1.64092,1.63818,1.64058,212500001.0
2005-02-23 23:20:00,1.64044,1.64044,1.63939,1.63939,168400002.0
2005-02-23 23:25:00,1.6467,1.6468,1.63945,1.64156,248400001.0
2005-02-23 23:30:00,1.64024,1.64315,1.64024,1.64125,181500001.0
2005-02-23 23:35:00,1.64129,1.64174,1.64078,1.64126,257400003.0
2005-02-23 23:40:00,1.64206,1.64206,1.64105,1.64191,201300000.0
2005-02-23 23:45:00,1.64195,1.64443,1.64185,1.64406,197200000.0
2005-02-23 23:50:00,1.64431,1.64632,1.64264,1.64352,181300000.0
2005-02-23 23:55:00,1.64403,1.64468,1.64323,1.64443,200600000.0
2005-02-24 00:00:00,1.6448,1.65,1.64468,1.6499,198900001.0
2005-02-24 00:05:00,1.6499,1.6504,1.6494,1.6494,182000000.0
2005-02-24 00:10:00,1.6494,1.6499,1.6493,1.6493,182000000.0
2005-02-24 00:15:00,1.6493,1.6496,1.6493,1.6493,145600000.0
2005-02-24 00:20:00,1.6494,1.6494,1.6481,1.6481,182000000.0
2005-02-24 00:25:00,1.6482,1.6486,1.64502,1.64769,207700000.0
2005-02-24 00:30:00,1.64753,1.64841,1.64743,1.64777,168600001.0
2005-02-24 00:35:00,1.64811,1.64932,1.64795,1.64869,166400000.0
2005-02-24 00:40:00,1.64892,1.64929,1.64813,1.6487,194700001.0
2005-02-24 00:45:00,1.64853,1.64858,1.6471,1.64727,208500000.0
2005-02-24 00:50:00,1.64713,1.64833,1.64713,1.64823,170200000.0
2005-02-24 00:55:00,1.64829,1.64885,1.64764,1.64855,210300001.0
2005-02-24 01:00:00,1.64846,1.64981,1.64829,1.64923,187800000.0
2005-02-24 01:05:00,1.64943,1.6502,1.64883,1.64898,176200000.0
2005-02-24 01:10:00,1.64893,1.64934,1.64861,1.64904,205300000.0
2005-02-24 01:15:00,1.64875,1.64921,1.64838,1.64888,189900000.0
2005-02-24 01:20:00,1.64882,1.64894,1.64737,1.64753,183500001.0
2005-02-24 01:25:00,1.64772,1.64853,1.64757,1.64828,195000001.0
2005-02-24 01:30:00,1.64843,1.64878,1.64782,1.64866,198100000.0
2005-02-24 01:35:00,1.64865,1.64927,1.64853,1.64861,183800000.0
2005-02-24 01:40:00,1.64879,1.64892,1.64752,1.64785,212500000.0
2005-02-24 01:45:00,1.64782,1.64832,1.64718,1.64768,183700000.0
2005-02-24 01:50:00,1.64763,1.64782,1.64722,1.64758,164800000.0
2005-02-24 01:55:00,1.64761,1.64761,1.64665,1.64727,165900000.0
2005-02-24 02:00:00,1.64709,1.64714,1.64602,1.64661,307600000.0
2005-02-24 02:05:00,1.64658,1.64749,1.64633,1.64716,636600000.0
2005-02-24 02:10:00,1.64678,1.64715,1.6465,1.64705,393000000.0
2005-02-24 02:15:00,1.64672,1.64847,1.64663,1.64801,538200001.0
2005-02-24 02:20:00,1.64832,1.64843,1.64766,1.64798,184700000.0
2005-02-24 02:25:00,1.64792,1.64812,1.64712,1.64726,380200002.0
2005-02-24 02:30:00,1.64743,1.64776,1.6465,1.64707,332000000.0
2005-02-24 02:35:00,1.64691,1.64691,1.64577,1.64594,293900000.0
2005-02-24 02:40:00,1.64535,1.64589,1.64497,1.64544,172100000.0
2005-02-24 02:45:00,1.64498,1.64578,1.64465,1.64515,621800001.0
2005-02-24 02:50:00,1.64562,1.64614,1.64478,1.64547,269900000.0
2005-02-24 02:55:00,1.6459,1.64655,1.64548,1.64581,249300000.0
2005-02-24 03:00:00,1.64606,1.6465,1.64588,1.64613,417800003.0
2005-02-24 03:05:00,1.64623,1.64689,1.64598,1.6465,341200001.0
2005-02-24 03:10:00,1.64582,1.64657,1.64582,1.646,208700002.0
2005-02-24 03:15:00,1.64564,1.64656,1.64537,1.64634,161200000.0
2005-02-24 03:20:00,1.64602,1.64653,1.64565,1.64609,303000001.0
2005-02-24 03:25:00,1.6466,1.6494,1.64549,1.64645,348800000.0
2005-02-24 03:30:00,1.64654,1.64728,1.64633,1.64701,229400001.0
2005-02-24 03:35:00,1.64715,1.64771,1.64631,1.64631,289700000.0
2005-02-24 03:40:00,1.64695,1.64759,1.64644,1.64706,373100001.0
2005-02-24 03:45:00,1.64753,1.64788,1.64653,1.64726,171800000.0
2005-02-24 03:50:00,1.64732,1.64757,1.64658,1.64719,357600002.0
2005-02-24 03:55:00,1.64714,1.6513,1.64668,1.6513,533100002.0
2005-02-24 04:00:00,1.64747,1.64747,1.6464,1.64687,590700002.0
2005-02-24 04:05:00,1.64683,1.64857,1.64648,1.64824,522300000.0
2005-02-24 04:10:00,1.64826,1.64854,1.6477,1.64847,400200000.0
2005-02-24 04:15:00,1.6484,1.64925,1.64798,1.64911,413700001.0
2005-02-24 04:20:00,1.64898,1.64947,1.6487,1.64937,429900001.0
2005-02-24 04:25:00,1.64951,1.64974,1.64881,1.64904,477900001.0
2005-02-24 04:30:00,1.64879,1.65002,1.64879,1.64998,239200001.0
2005-02-24 04:35:00,1.65011,1.65031,1.6493,1.64976,511500003.0
2005-02-24 04:40:00,1.64987,1.65056,1.64954,1.65055,233100001.0
2005-02-24 04:45:00,1.65056,1.65092,1.65012,1.6509,298900000.0
2005-02-24 04:50:00,1.65127,1.65136,1.64948,1.64948,216600000.0
2005-02-24 04:55:00,1.64998,1.65116,1.64923,1.65074,211100000.0
2005-02-24 05:00:00,1.65125,1.65125,1.64903,1.65084,507400001.0
2005-02-24 05:05:00,1.65101,1.6511,1.64846,1.65045,1073600000.0
2005-02-24 05:10:00,1.65013,1.6506,1.6487,1.64987,825000002.0
2005-02-24 05:15:00,1.65002,1.65104,1.65002,1.65068,997800006.0
2005-02-24 05:20:00,1.65033,1.65033,1.64842,1.64854,1173900002.0
2005-02-24 05:25:00,1.64866,1.6502,1.64853,1.64997,1151400004.0
2005-02-24 05:30:00,1.65006,1.65061,1.64881,1.65021,820200000.0
2005-02-24 05:35:00,1.64926,1.65048,1.64916,1.64993,727800001.0
2005-02-24 05:40:00,1.64957,1.64993,1.64571,1.64955,712100001.0
2005-02-24 05:45:00,1.64953,1.64986,1.64872,1.6491,1042500003.0
2005-02-24 05:50:00,1.64958,1.65003,1.64886,1.64927,885300001.0
2005-02-24 05:55:00,1.64908,1.64916,1.64844,1.64847,664100000.0
2005-02-24 06:00:00,1.64853,1.64901,1.64836,1.64874,865900002.0
2005-02-24 06:05:00,1.6488,1.6494,1.64852,1.64892,1668100001.0
2005-02-24 06:10:00,1.64904,1.64937,1.64849,1.64903,1626900002.0
2005-02-24 06:15:00,1.64903,1.64918,1.64857,1.64908,919100001.0
2005-02-24 06:20:00,1.64903,1.64981,1.64893,1.64954,1509100002.0
2005-02-24 06:25:00,1.64955,1.64985,1.64931,1.64944,1281500000.0
2005-02-24 06:30:00,1.64895,1.64953,1.64853,1.64886,1057000004.0
2005-02-24 06:35:00,1.64857,1.64901,1.64728,1.64865,651400002.0
2005-02-24 06:40:00,1.64879,1.64896,1.64837,1.6489,1076600003.0
2005-02-24 06:45:00,1.64905,1.64909,1.64866,1.64876,1131700006.0
2005-02-24 06:50:00,1.64894,1.64896,1.64811,1.64827,949200004.0
2005-02-24 06:55:00,1.64813,1.64856,1.64803,1.64828,885700000.0
2005-02-24 07:00:00,1.64839,1.64883,1.64797,1.64872,1276500003.0
2005-02-24 07:05:00,1.64902,1.64912,1.64861,1.64876,1040700002.0
2005-02-24 07:10:00,1.64924,1.64954,1.64845,1.64849,1902700005.0
2005-02-24 07:15:00,1.64871,1.64944,1.64781,1.64939,1449100003.0
2005-02-24 07:20:00,1.64939,1.64939,1.64833,1.64844,1756800000.0
2005-02-24 07:25:00,1.64849,1.6486,1.64788,1.64788,1265700004.0
2005-02-24 07:30:00,1.64797,1.64847,1.64788,1.64839,1949500003.0
2005-02-24 07:35:00,1.6484,1.6501,1.64839,1.64884,1140800007.0
2005-02-24 07:40:00,1.64878,1.64928,1.64839,1.64923,1864800005.0
2005-02-24 07:45:00,1.64934,1.64964,1.64839,1.64925,2796400005.0
2005-02-24 07:50:00,1.64871,1.64968,1.64807,1.64936,2717100006.0
2005-02-24 07:55:00,1.64914,1.64937,1.64879,1.64901,2796800006.0
2005-02-24 08:00:00,1.64896,1.64916,1.64603,1.64896,1897800001.0
2005-02-24 08:05:00,1.649,1.64952,1.6484,1.64891,2457500006.0
2005-02-24 08:10:00,1.6487,1.64941,1.6485,1.64935,1532700002.0
2005-02-24 08:15:00,1.64935,1.64974,1.64895,1.64919,1370500003.0
2005-02-24 08:20:00,1.64937,1.64961,1.64894,1.64894,1735800001.0
2005-02-24 08:25:00,1.64897,1.64941,1.64856,1.64924,2327200004.0
2005-02-24 08:30:00,1.64923,1.64982,1.64876,1.64934,1894900008.0
2005-02-24 08:35:00,1.64971,1.65006,1.64901,1.64901,2068400002.0
2005-02-24 08:40:00,1.64896,1.65004,1.64873,1.64937,2087700006.0
2005-02-24 08:45:00,1.64956,1.64982,1.64841,1.64879,2760000006.0
2005-02-24 08:50:00,1.64798,1.64798,1.64555,1.64555,2824800006.0
2005-02-24 08:55:00,1.64623,1.64738,1.64565,1.64707,2509900005.0
2005-02-24 09:00:00,1.64706,1.64716,1.64577,1.64644,2799600007.0
2005-02-24 09:05:00,1.64657,1.64777,1.64527,1.64712,1876700003.0
2005-02-24 09:10:00,1.64719,1.64814,1.64719,1.64766,2203700003.0
2005-02-24 09:15:00,1.6474,1.64863,1.64723,1.64836,2383100007.0
2005-02-24 09:20:00,1.64841,1.64844,1.64717,1.64717,1581100004.0
2005-02-24 09:25:00,1.64721,1.64767,1.64642,1.64661,2372800007.0
2005-02-24 09:30:00,1.64722,1.64722,1.64621,1.64676,2222900000.0
2005-02-24 09:35:00,1.64554,1.64647,1.64446,1.64529,1920600007.0
2005-02-24 09:40:00,1.6454,1.64607,1.64496,1.64506,2243800008.0
2005-02-24 09:45:00,1.645,1.64592,1.64467,1.64564,2267200003.0
2005-02-24 09:50:00,1.64599,1.64647,1.6456,1.64585,2356100005.0
2005-02-24 09:55:00,1.6461,1.64636,1.64528,1.64556,2942100005.0
2005-02-24 10:00:00,1.64568,1.6465,1.64542,1.64579,2463400006.0
2005-02-24 10:05:00,1.64546,1.64649,1.64502,1.64649,2430700007.0
2005-02-24 10:10:00,1.64651,1.64658,1.64584,1.64594,2293300006.0
2005-02-24 10:15:00,1.64608,1.64638,1.6452,1.64523,1883000005.0
2005-02-24 10:20:00,1.64525,1.64601,1.64517,1.64565,2257200008.0
2005-02-24 10:25:00,1.64562,1.64692,1.64535,1.64669,2545200004.0
2005-02-24 10:30:00,1.6468,1.64759,1.64657,1.64727,2552300005.0
2005-02-24 10:35:00,1.64761,1.64863,1.64689,1.64832,2511800009.0
2005-02-24 10:40:00,1.64818,1.6485,1.6473,1.64733,2354800005.0
2005-02-24 10:45:00,1.64742,1.6482,1.64732,1.6482,2082000005.0
2005-02-24 10:50:00,1.6484,1.64997,1.64811,1.64912,2169600003.0
2005-02-24 10:55:00,1.6495,1.64972,1.64906,1.6493,2509200004.0
2005-02-24 11:00:00,1.64996,1.65031,1.6496,1.6501,2482800008.0
2005-02-24 11:05:00,1.65028,1.65076,1.64967,1.65055,2169600006.0
2005-02-24 11:10:00,1.65079,1.65104,1.64952,1.64952,2395200002.0
2005-02-24 11:15:00,1.6496,1.64964,1.64641,1.64733,2147700004.0
2005-02-24 11:20:00,1.64702,1.64762,1.64565,1.64728,2594100007.0
2005-02-24 11:25:00,1.64741,1.6482,1.64594,1.64612,2291800004.0
2005-02-24 11:30:00,1.64631,1.64764,1.6462,1.64659,2611400005.0
2005-02-24 11:35:00,1.64692,1.6475,1.6467,1.64698,2778500006.0
2005-02-24 11:40:00,1.64715,1.64767,1.64673,1.64721,3267100006.0
2005-02-24 11:45:00,1.64707,1.64717,1.6454,1.64609,2480000004.0
2005-02-24 11:50:00,1.6462,1.64687,1.64579,1.64637,1301400000.0
2005-02-24 11:55:00,1.64677,1.64849,1.64667,1.64798,2362600005.0
2005-02-24 12:00:00,1.64816,1.64961,1.64808,1.6487,2220700005.0
2005-02-24 12:05:00,1.64894,1.64983,1.64873,1.6493,2019800005.0
2005-02-24 12:10:00,1.64905,1.64938,1.64859,1.64866,1926200003.0
2005-02-24 12:15:00,1.64875,1.65026,1.64854,1.65026,1845900012.0
2005-02-24 12:20:00,1.65053,1.6516,1.6505,1.65105,2104200003.0
2005-02-24 12:25:00,1.65144,1.65168,1.65071,1.65158,2484500006.0
2005-02-24 12:30:00,1.65183,1.65286,1.65158,1.65186,2572700004.0
2005-02-24 12:35:00,1.65206,1.65219,1.6511,1.65177,2750700006.0
2005-02-24 12:40:00,1.65165,1.65227,1.65159,1.65208,2085700002.0
2005-02-24 12:45:00,1.65234,1.65276,1.65212,1.65219,2231100002.0
2005-02-24 12:50:00,1.6523,1.65268,1.64768,1.65203,2068900005.0
2005-02-24 12:55:00,1.65266,1.65323,1.65192,1.65263,2408500001.0
2005-02-24 13:00:00,1.65279,1.6533,1.65146,1.65261,1637500003.0
2005-02-24 13:05:00,1.65233,1.65281,1.65201,1.65263,1294200000.0
2005-02-24 13:10:00,1.65262,1.65314,1.65252,1.65288,1554200001.0
2005-02-24 13:15:00,1.65279,1.65291,1.65213,1.65219,1256300003.0
2005-02-24 13:20:00,1.65208,1.65268,1.65141,1.65202,1126200001.0
2005-02-24 13:25:00,1.65186,1.65383,1.65183,1.65338,1728700003.0
2005-02-24 13:30:00,1.65344,1.65392,1.65302,1.6533,2059800003.0
2005-02-24 13:35:00,1.65367,1.65381,1.65252,1.65346,1950500004.0
2005-02-24 13:40:00,1.65359,1.65398,1.65324,1.65333,1174000001.0
2005-02-24 13:45:00,1.65328,1.65351,1.65229,1.65253,1804700002.0
2005-02-24 13:50:00,1.65263,1.65311,1.65185,1.65245,1938300006.0
2005-02-24 13:55:00,1.6525,1.65254,1.65191,1.65209,1812600004.0
2005-02-24 14:00:00,1.65216,1.65242,1.65003,1.65023,1881700005.0
2005-02-24 14:05:00,1.65031,1.65077,1.64954,1.65066,1675100004.0
2005-02-24 14:10:00,1.65059,1.65069,1.64785,1.65045,1038900000.0
2005-02-24 14:15:00,1.65058,1.65236,1.6502,1.65236,2043000007.0
2005-02-24 14:20:00,1.65232,1.65283,1.65113,1.65218,1843400004.0
2005-02-24 14:25:00,1.65222,1.65269,1.65194,1.6524,1636600004.0
2005-02-24 14:30:00,1.65238,1.65238,1.64685,1.65213,165000000.0
2005-02-24 14:35:00,1.65233,1.65257,1.65098,1.65213,177800002.0
2005-02-24 14:40:00,1.6525,1.65287,1.65104,1.65249,178400000.0
2005-02-24 14:45:00,1.65241,1.6535,1.65233,1.6533,238400001.0
2005-02-24 14:50:00,1.6533,1.65376,1.65264,1.65264,164300000.0
2005-02-24 14:55:00,1.65305,1.6535,1.6496,1.65306,185900000.0
2005-02-24 15:00:00,1.65302,1.65312,1.6502,1.6516,231000001.0
2005-02-24 15:05:00,1.65176,1.65239,1.64964,1.65146,173800000.0
2005-02-24 15:10:00,1.65127,1.65169,1.65096,1.65096,169900000.0
2005-02-24 15:15:00,1.65105,1.65118,1.64979,1.64993,191500000.0
2005-02-24 15:20:00,1.65027,1.6505,1.64779,1.64779,190500000.0
2005-02-24 15:25:00,1.6476,1.64831,1.64712,1.64723,165000000.0
2005-02-24 15:30:00,1.6475,1.64837,1.64633,1.64782,217400001.0
2005-02-24 15:35:00,1.64801,1.64814,1.64704,1.6478,179200000.0
2005-02-24 15:40:00,1.64772,1.64794,1.64644,1.64653,193100001.0
2005-02-24 15:45:00,1.64672,1.64689,1.64564,1.646,235300001.0
2005-02-24 15:50:00,1.64568,1.64754,1.64426,1.64738,164600000.0
2005-02-24 15:55:00,1.6479,1.64906,1.64729,1.64829,185700001.0
2005-02-24 16:00:00,1.64872,1.64909,1.64837,1.64877,145300000.0
2005-02-24 16:05:00,1.64867,1.64913,1.64787,1.64825,172900000.0
2005-02-24 16:10:00,1.64857,1.64917,1.6479,1.64917,207400001.0
2005-02-24 16:15:00,1.64909,1.64948,1.64853,1.64913,160200001.0
2005-02-24 16:20:00,1.6491,1.6498,1.6491,1.64941,193600001.0
2005-02-24 16:25:00,1.64963,1.64991,1.64849,1.64874,249400000.0
2005-02-24 16:30:00,1.649,1.64927,1.64823,1.64894,197600001.0
2005-02-24 16:35:00,1.64925,1.64937,1.64776,1.64827,209200000.0
2005-02-24 16:40:00,1.64816,1.64868,1.64621,1.64671,210900000.0
2005-02-24 16:45:00,1.64691,1.6475,1.64344,1.64716,204700001.0
2005-02-24 16:50:00,1.64763,1.64763,1.64679,1.64751,207700001.0
2005-02-24 16:55:00,1.64794,1.64854,1.64714,1.64854,170500000.0
2005-02-24 17:00:00,1.64822,1.64862,1.64787,1.64814,192200000.0
2005-02-24 17:05:00,1.64809,1.6481,1.64622,1.64641,182300001.0
2005-02-24 17:10:00,1.6463,1.64668,1.6453,1.64561,193100001.0
2005-02-24 17:15:00,1.64604,1.64605,1.64529,1.64545,183500000.0
2005-02-24 17:20:00,1.64518,1.64518,1.64207,1.64403,168300000.0
2005-02-24 17:25:00,1.64395,1.64421,1.64208,1.6426,218900001.0
2005-02-24 17:30:00,1.64278,1.64368,1.6422,1.64337,203400000.0
2005-02-24 17:35:00,1.64345,1.64345,1.64228,1.64256,198200000.0
2005-02-24 17:40:00,1.64251,1.64318,1.64217,1.64269,214100001.0
2005-02-24 17:45:00,1.64311,1.64662,1.64309,1.64601,183900000.0
2005-02-24 17:50:00,1.64626,1.64755,1.64545,1.64705,219700003.0
2005-02-24 17:55:00,1.64697,1.64744,1.64609,1.64636,238400001.0
2005-02-24 18:00:00,1.64626,1.64639,1.64512,1.64557,202500001.0
2005-02-24 18:05:00,1.64574,1.64583,1.64388,1.64581,189100000.0
2005-02-24 18:10:00,1.64579,1.64695,1.64233,1.64605,202000001.0
2005-02-24 18:15:00,1.64594,1.64623,1.64466,1.64583,220400001.0
2005-02-24 18:20:00,1.64536,1.64561,1.64415,1.64415,183100001.0
2005-02-24 18:25:00,1.64455,1.6446,1.64378,1.64379,213200000.0
2005-02-24 18:30:00,1.64416,1.64416,1.64249,1.64294,172400000.0
2005-02-24 18:35:00,1.64265,1.64287,1.64096,1.64267,179900001.0
2005-02-24 18:40:00,1.64275,1.64391,1.64221,1.64223,174500001.0
2005-02-24 18:45:00,1.64283,1.64283,1.64053,1.64071,158400000.0
2005-02-24 18:50:00,1.64131,1.64131,1.639,1.64051,207400000.0
2005-02-24 18:55:00,1.64051,1.64058,1.63853,1.6386,166300000.0
2005-02-24 19:00:00,1.63894,1.63924,1.63807,1.63848,186800000.0
2005-02-24 19:05:00,1.63885,1.63989,1.6386,1.63945,187800000.0
2005-02-24 19:10:00,1.63985,1.64042,1.63931,1.64002,200700000.0
2005-02-24 19:15:00,1.64015,1.64015,1.63885,1.63901,171200000.0
2005-02-24 19:20:00,1.63938,1.64005,1.63886,1.63955,195800000.0
2005-02-24 19:25:00,1.63964,1.64029,1.63867,1.63873,169800000.0
2005-02-24 19:30:00,1.6391,1.6391,1.63811,1.63831,232400000.0
2005-02-24 19:35:00,1.63852,1.63973,1.63811,1.63957,203200000.0
2005-02-24 19:40:00,1.63937,1.63942,1.63852,1.63927,197100001.0
2005-02-24 19:45:00,1.63908,1.63935,1.63774,1.63774,174100000.0
2005-02-24 19:50:00,1.63828,1.63828,1.63716,1.63765,212900000.0
2005-02-24 19:55:00,1.63765,1.638,1.63746,1.63781,139600000.0
2005-02-24 20:00:00,1.63788,1.63862,1.63784,1.63833,220300001.0
2005-02-24 20:05:00,1.63819,1.63869,1.63791,1.63828,147300000.0
2005-02-24 20:10:00,1.63816,1.63867,1.63793,1.63845,221000000.0
2005-02-24 20:15:00,1.63858,1.6386,1.63783,1.63787,191100000.0
2005-02-24 20:20:00,1.63789,1.63846,1.6377,1.63809,198100000.0
2005-02-24 20:25:00,1.63853,1.6388,1.63814,1.63862,229100001.0
2005-02-24 20:30:00,1.63871,1.63871,1.638,1.63852,219000001.0
2005-02-24 20:35:00,1.6383,1.63894,1.63829,1.63851,209300000.0
2005-02-24 20:40:00,1.63899,1.63969,1.63872,1.63954,229900001.0
2005-02-24 20:45:00,1.63938,1.63947,1.63831,1.63871,194200000.0
2005-02-24 20:50:00,1.63882,1.63902,1.63821,1.63865,202900000.0
2005-02-24 20:55:00,1.63898,1.63949,1.63834,1.63844,197400000.0
2005-02-24 21:00:00,1.63837,1.63899,1.63809,1.63882,233400000.0
2005-02-24 21:05:00,1.63844,1.63937,1.6384,1.63908,163300000.0
2005-02-24 21:10:00,1.63905,1.63935,1.63801,1.63866,229100000.0
2005-02-24 21:15:00,1.63892,1.63957,1.63854,1.63855,219400000.0
2005-02-24 21:20:00,1.63828,1.63853,1.63753,1.63789,214500000.0
2005-02-24 21:25:00,1.63805,1.63854,1.63758,1.63854,158800000.0
2005-02-24 21:30:00,1.63859,1.6391,1.63834,1.63842,181900000.0
2005-02-24 21:35:00,1.63829,1.63867,1.63791,1.63827,191100001.0
2005-02-24 21:40:00,1.63844,1.63867,1.63668,1.63682,128000000.0
2005-02-24 21:45:00,1.63705,1.63747,1.63667,1.6374,227600000.0
2005-02-24 21:50:00,1.63735,1.63742,1.63685,1.63714,197000000.0
2005-02-24 21:55:00,1.63728,1.63795,1.63695,1.63748,178100000.0
2005-02-24 22:00:00,1.63778,1.63793,1.63704,1.63716,201700001.0
2005-02-24 22:05:00,1.63755,1.63755,1.63674,1.63713,175600001.0
2005-02-24 22:10:00,1.63753,1.63753,1.63654,1.63703,209000000.0
2005-02-24 22:15:00,1.63711,1.63779,1.63707,1.63746,179300000.0
2005-02-24 22:20:00,1.63777,1.63783,1.63728,1.63773,212700000.0
2005-02-24 22:25:00,1.63767,1.63792,1.63727,1.63735,182400001.0
2005-02-24 22:30:00,1.63765,1.63765,1.63672,1.63687,198500000.0
2005-02-24 22:35:00,1.6369,1.63692,1.63559,1.63663,184800002.0
2005-02-24 22:40:00,1.63666,1.63672,1.63602,1.63651,183800000.0
2005-02-24 22:45:00,1.63663,1.63691,1.63624,1.6366,144600000.0
2005-02-24 22:50:00,1.63654,1.63663,1.6358,1.63623,194100000.0
2005-02-24 22:55:00,1.63653,1.63689,1.63593,1.63599,171700001.0
2005-02-24 23:00:00,1.63583,1.63602,1.63527,1.63554,194200000.0
2005-02-24 23:05:00,1.63538,1.63599,1.63484,1.63551,181600000.0
2005-02-24 23:10:00,1.63529,1.63581,1.63446,1.63542,185000000.0
2005-02-24 23:15:00,1.63527,1.63527,1.63438,1.63481,221700000.0
2005-02-24 23:20:00,1.63497,1.63497,1.63411,1.63442,204500000.0
2005-02-24 23:25:00,1.63491,1.63506,1.63375,1.63426,240800002.0
2005-02-24 23:30:00,1.63424,1.63518,1.63424,1.63478,172400001.0
2005-02-24 23:35:00,1.635,1.63503,1.63446,1.63451,179900001.0
2005-02-24 23:40:00,1.63515,1.63516,1.63417,1.63438,213900001.0
2005-02-24 23:45:00,1.63441,1.63489,1.63409,1.6346,221800000.0
2005-02-24 23:50:00,1.6346,1.63479,1.63322,1.63322,162900000.0
2005-02-24 23:55:00,1.63376,1.63447,1.63376,1.63396,179900000.0
2005-02-25 00:00:00,1.63414,1.6348,1.63406,1.6348,165800000.0
2005-02-25 00:05:00,1.6348,1.6348,1.6341,1.6342,153000000.0
2005-02-25 00:10:00,1.6344,1.6346,1.6341,1.6341,153000000.0
2005-02-25 00:15:00,1.6339,1.63481,1.6337,1.63479,153000000.0
2005-02-25 00:20:00,1.6348,1.63528,1.63455,1.63513,178500000.0
2005-02-25 00:25:00,1.63477,1.63512,1.63448,1.63479,186400000.0
2005-02-25 00:30:00,1.63466,1.63505,1.63413,1.63477,149100000.0
2005-02-25 00:35:00,1.6351,1.63525,1.6345,1.63455,207400000.0
2005-02-25 00:40:00,1.63466,1.63509,1.63383,1.63497,210200003.0
2005-02-25 00:45:00,1.63486,1.63486,1.63387,1.63411,204800001.0
2005-02-25 00:50:00,1.63409,1.6349,1.63379,1.6349,183100000.0
2005-02-25 00:55:00,1.63451,1.63473,1.63413,1.63473,208500000.0
2005-02-25 01:00:00,1.63464,1.63476,1.63408,1.63465,217000000.0
2005-02-25 01:05:00,1.63473,1.63483,1.63341,1.6338,170300001.0
2005-02-25 01:10:00,1.63395,1.63446,1.63344,1.63364,182100000.0
2005-02-25 01:15:00,1.63372,1.63377,1.63305,1.63333,204100000.0
2005-02-25 01:20:00,1.63349,1.63418,1.63312,1.63363,194300000.0
2005-02-25 01:25:00,1.63363,1.63387,1.63329,1.63379,199900002.0
2005-02-25 01:30:00,1.63394,1.63398,1.63309,1.63358,160400001.0
2005-02-25 01:35:00,1.6335,1.63376,1.633,1.63364,215900001.0
2005-02-25 01:40:00,1.63363,1.63457,1.63338,1.63407,193500000.0
2005-02-25 01:45:00,1.63398,1.63471,1.63398,1.63443,174000000.0
2005-02-25 01:50:00,1.63449,1.63461,1.63401,1.6345,202500000.0
2005-02-25 01:55:00,1.63421,1.63471,1.63313,1.63471,207900002.0
2005-02-25 02:00:00,1.63438,1.63544,1.63435,1.63515,368700001.0
2005-02-25 02:05:00,1.63509,1.63584,1.63393,1.63547,606100002.0
2005-02-25 02:10:00,1.63506,1.63599,1.63489,1.63526,359900001.0
2005-02-25 02:15:00,1.63544,1.63618,1.63507,1.6355,562000002.0
2005-02-25 02:20:00,1.63558,1.63567,1.63353,1.63353,184800001.0
2005-02-25 02:25:00,1.63329,1.63424,1.63299,1.63309,327400000.0
2005-02-25 02:30:00,1.63369,1.63385,1.63312,1.63365,354400000.0
2005-02-25 02:35:00,1.63387,1.63387,1.63292,1.63321,334700002.0
2005-02-25 02:40:00,1.63342,1.6342,1.63339,1.6342,165600000.0
2005-02-25 02:45:00,1.63373,1.63413,1.63346,1.63376,589900003.0
2005-02-25 02:50:00,1.63403,1.63441,1.63364,1.63369,296500000.0
2005-02-25 02:55:00,1.63409,1.63503,1.63373,1.63481,257900000.0
2005-02-25 03:00:00,1.6348,1.63552,1.63437,1.63513,288800000.0
2005-02-25 03:05:00,1.63498,1.63558,1.63469,1.63547,298300001.0
2005-02-25 03:10:00,1.63504,1.63561,1.63488,1.63529,210000000.0
2005-02-25 03:15:00,1.63518,1.63582,1.63503,1.63574,186200000.0
2005-02-25 03:20:00,1.63525,1.63603,1.63504,1.63561,304500001.0
2005-02-25 03:25:00,1.6363,1.6363,1.63549,1.63617,394700001.0
2005-02-25 03:30:00,1.63621,1.63663,1.63584,1.63584,242000000.0
2005-02-25 03:35:00,1.63618,1.63662,1.6355,1.63631,342200002.0
2005-02-25 03:40:00,1.63628,1.63697,1.63598,1.63613,361700000.0
2005-02-25 03:45:00,1.63611,1.63634,1.63563,1.63563,199100000.0
2005-02-25 03:50:00,1.63586,1.63596,1.63532,1.63554,352900003.0
2005-02-25 03:55:00,1.63592,1.63603,1.63483,1.6355,571400001.0
2005-02-25 04:00:00,1.63548,1.63554,1.63465,1.63482,599600003.0
2005-02-25 04:05:00,1.63496,1.63584,1.63496,1.63554,508200002.0
2005-02-25 04:10:00,1.63542,1.63564,1.63509,1.63529,384000001.0
2005-02-25 04:15:00,1.63533,1.63564,1.63515,1.63541,403400002.0
2005-02-25 04:20:00,1.63542,1.63564,1.63487,1.63508,497400000.0
2005-02-25 04:25:00,1.63506,1.63581,1.63499,1.63581,502000000.0
2005-02-25 04:30:00,1.6366,1.6366,1.63562,1.63589,196100000.0
2005-02-25 04:35:00,1.63574,1.63621,1.63569,1.63606,330800000.0
2005-02-25 04:40:00,1.63606,1.63633,1.63533,1.63559,227000000.0
2005-02-25 04:45:00,1.63528,1.63587,1.6348,1.63547,293500000.0
2005-02-25 04:50:00,1.63588,1.63652,1.63549,1.63595,229300001.0
2005-02-25 04:55:00,1.63629,1.63678,1.63598,1.63631,311000002.0
2005-02-25 05:00:00,1.6367,1.63681,1.63636,1.63651,488500001.0
2005-02-25 05:05:00,1.63654,1.6368,1.6357,1.636,1229000001.0
2005-02-25 05:10:00,1.63633,1.63669,1.63596,1.63643,775200000.0
2005-02-25 05:15:00,1.636,1.63684,1.636,1.63652,1116900001.0
2005-02-25 05:20:00,1.63665,1.63699,1.636,1.63657,1153500004.0
2005-02-25 05:25:00,1.636,1.63679,1.636,1.63641,933400004.0
2005-02-25 05:30:00,1.63639,1.63639,1.63493,1.63493,860800001.0
2005-02-25 05:35:00,1.63506,1.63565,1.63469,1.63469,692700001.0
2005-02-25 05:40:00,1.63459,1.63637,1.63455,1.63596,743400006.0
2005-02-25 05:45:00,1.63583,1.63656,1.63583,1.63612,1074600002.0
2005-02-25 05:50:00,1.63612,1.63658,1.63584,1.63629,891300000.0
2005-02-25 05:55:00,1.63595,1.63624,1.6353,1.63531,735100000.0
2005-02-25 06:00:00,1.63544,1.63581,1.63495,1.63534,797200001.0
2005-02-25 06:05:00,1.63532,1.6367,1.63522,1.63532,2148200003.0
2005-02-25 06:10:00,1.63586,1.6367,1.63558,1.6367,1532500005.0
2005-02-25 06:15:00,1.63604,1.63611,1.63511,1.63587,895300001.0
2005-02-25 06:20:00,1.63578,1.63606,1.63536,1.6356,1392000005.0
2005-02-25 06:25:00,1.63583,1.63587,1.63533,1.6354,1470200005.0
2005-02-25 06:30:00,1.63554,1.63636,1.63554,1.63601,1115000002.0
2005-02-25 06:35:00,1.63585,1.63634,1.63585,1.63629,609500001.0
2005-02-25 06:40:00,1.63621,1.63653,1.63609,1.63634,968100002.0
2005-02-25 06:45:00,1.63643,1.63657,1.63621,1.63626,955900003.0
2005-02-25 06:50:00,1.63636,1.63667,1.63594,1.63645,985700000.0
2005-02-25 06:55:00,1.63656,1.63684,1.63611,1.63661,1047500004.0
2005-02-25 07:00:00,1.6366,1.63664,1.63608,1.6366,1351800004.0
2005-02-25 07:05:00,1.63661,1.63679,1.6356,1.63625,909000000.0
2005-02-25 07:10:00,1.63635,1.63653,1.63592,1.63632,1808800003.0
2005-02-25 07:15:00,1.63661,1.63684,1.63636,1.63684,1485000002.0
2005-02-25 07:20:00,1.63684,1.63751,1.63656,1.63713,1785600006.0
2005-02-25 07:25:00,1.63712,1.63728,1.63677,1.63677,1295600003.0
2005-02-25 07:30:00,1.63691,1.63701,1.63652,1.63686,1905100001.0
2005-02-25 07:35:00,1.63713,1.63733,1.63672,1.63717,1314800003.0
2005-02-25 07:40:00,1.63715,1.63754,1.63696,1.63722,1969500004.0
2005-02-25 07:45:00,1.63736,1.63745,1.6359,1.63738,3049100009.0
2005-02-25 07:50:00,1.63721,1.63742,1.6352,1.6352,2746600005.0
2005-02-25 07:55:00,1.63691,1.63723,1.63582,1.63683,2718700004.0
2005-02-25 08:00:00,1.63655,1.63698,1.63561,1.63602,1945900004.0
2005-02-25 08:05:00,1.63599,1.63599,1.63529,1.63573,2272800004.0
2005-02-25 08:10:00,1.63566,1.63596,1.63529,1.63559,1531700007.0
2005-02-25 08:15:00,1.63557,1.63597,1.63544,1.63565,1338700002.0
2005-02-25 08:20:00,1.63569,1.63599,1.63531,1.63539,1865600008.0
2005-02-25 08:25:00,1.6353,1.63543,1.63477,1.63513,2317600005.0
2005-02-25 08:30:00,1.63509,1.6353,1.6345,1.63465,1863000003.0
2005-02-25 08:35:00,1.63466,1.63508,1.63428,1.63429,2077000002.0
2005-02-25 08:40:00,1.63409,1.63486,1.63383,1.63446,2062600004.0
2005-02-25 08:45:00,1.63445,1.63531,1.63433,1.63495,2881300009.0
2005-02-25 08:50:00,1.63436,1.63516,1.63402,1.635,2858000008.0
2005-02-25 08:55:00,1.63535,1.63639,1.63451,1.63622,2332600002.0
2005-02-25 09:00:00,1.63604,1.63774,1.63547,1.63646,2915500009.0
2005-02-25 09:05:00,1.63644,1.63718,1.635,1.63658,2179100007.0
2005-02-25 09:10:00,1.63669,1.63728,1.63663,1.63728,2294800005.0
2005-02-25 09:15:00,1.63724,1.6379,1.63677,1.63783,2253800008.0
2005-02-25 09:20:00,1.63785,1.63801,1.63698,1.63723,1641700002.0
2005-02-25 09:25:00,1.63728,1.63753,1.63684,1.63724,2310900001.0
2005-02-25 09:30:00,1.63718,1.6373,1.63671,1.63696,2392500010.0
2005-02-25 09:35:00,1.63689,1.63766,1.63687,1.63752,1896000008.0
2005-02-25 09:40:00,1.6375,1.63788,1.63735,1.63745,2346300009.0
2005-02-25 09:45:00,1.63747,1.63774,1.63727,1.6375,2153200006.0
2005-02-25 09:50:00,1.63725,1.63729,1.63293,1.63635,2470200007.0
2005-02-25 09:55:00,1.63635,1.63777,1.63629,1.63777,3052900007.0
2005-02-25 10:00:00,1.63752,1.6384,1.63739,1.63834,2325900006.0
2005-02-25 10:05:00,1.63811,1.63855,1.63731,1.63757,2441600003.0
2005-02-25 10:10:00,1.63751,1.63792,1.63725,1.63754,2209900004.0
2005-02-25 10:15:00,1.63757,1.63759,1.63647,1.63658,1887000006.0
2005-02-25 10:20:00,1.63656,1.63787,1.63654,1.63777,2278500009.0
2005-02-25 10:25:00,1.63742,1.63836,1.63701,1.63836,2609500007.0
2005-02-25 10:30:00,1.63864,1.63876,1.63814,1.63824,2500200004.0
2005-02-25 10:35:00,1.63828,1.63971,1.63828,1.63971,2441900003.0
2005-02-25 10:40:00,1.63958,1.63964,1.63801,1.63801,2463800005.0
2005-02-25 10:45:00,1.63867,1.63898,1.63839,1.63867,2217000011.0
2005-02-25 10:50:00,1.63851,1.63916,1.63841,1.6389,2220200003.0
2005-02-25 10:55:00,1.63841,1.63893,1.63777,1.63824,2508400005.0
2005-02-25 11:00:00,1.63836,1.63901,1.638,1.63888,2415200008.0
2005-02-25 11:05:00,1.63897,1.63966,1.63882,1.63932,2114300006.0
2005-02-25 11:10:00,1.63935,1.64001,1.63929,1.63999,2351600004.0
2005-02-25 11:15:00,1.63998,1.63998,1.638,1.63978,2074000001.0
2005-02-25 11:20:00,1.64001,1.64015,1.63909,1.63913,2575900001.0
2005-02-25 11:25:00,1.6392,1.63967,1.63899,1.63931,2456900002.0
2005-02-25 11:30:00,1.63932,1.63932,1.6384,1.63874,2660100007.0
2005-02-25 11:35:00,1.6388,1.63995,1.63879,1.63964,2651400002.0
2005-02-25 11:40:00,1.63975,1.64037,1.63945,1.63993,3177800008.0
2005-02-25 11:45:00,1.64,1.64022,1.63961,1.63988,2636400009.0
2005-02-25 11:50:00,1.63998,1.64053,1.63998,1.64018,1301600002.0
2005-02-25 11:55:00,1.64018,1.64018,1.63946,1.63954,2233800009.0
2005-02-25 12:00:00,1.63959,1.63963,1.63872,1.63872,2034600002.0
2005-02-25 12:05:00,1.63879,1.63884,1.63796,1.63808,2142700008.0
2005-02-25 12:10:00,1.63808,1.63896,1.63801,1.63824,2044800006.0
2005-02-25 12:15:00,1.63811,1.63844,1.63788,1.63809,1721100003.0
2005-02-25 12:20:00,1.63783,1.63802,1.63709,1.63736,2123400006.0
2005-02-25 12:25:00,1.63729,1.63729,1.63503,1.63605,2613400008.0
2005-02-25 12:30:00,1.63627,1.6367,1.63305,1.63399,2533300007.0
2005-02-25 12:35:00,1.63336,1.63488,1.63313,1.63371,2634000006.0
2005-02-25 12:40:00,1.63357,1.63502,1.63199,1.63417,1993500003.0
2005-02-25 12:45:00,1.63435,1.63524,1.63337,1.63379,2275400008.0
2005-02-25 12:50:00,1.63368,1.63525,1.63368,1.63434,2036000005.0
2005-02-25 12:55:00,1.6345,1.63536,1.63432,1.63495,2394900008.0
2005-02-25 13:00:00,1.63507,1.63522,1.6342,1.63489,1523300001.0
2005-02-25 13:05:00,1.63477,1.63497,1.63441,1.63464,1420900001.0
2005-02-25 13:10:00,1.63507,1.63586,1.63488,1.63573,1525200002.0
2005-02-25 13:15:00,1.63553,1.63586,1.63491,1.63546,1346900002.0
2005-02-25 13:20:00,1.63534,1.63674,1.63438,1.63674,1121700004.0
2005-02-25 13:25:00,1.63675,1.63694,1.63627,1.63671,1823700001.0
2005-02-25 13:30:00,1.63675,1.63705,1.63573,1.63592,2156100006.0
2005-02-25 13:35:00,1.63619,1.63645,1.63517,1.63517,2026700006.0
2005-02-25 13:40:00,1.63529,1.63662,1.63529,1.63562,1288800000.0
2005-02-25 13:45:00,1.63587,1.63587,1.6351,1.63524,1892800006.0
2005-02-25 13:50:00,1.63515,1.63565,1.63246,1.63431,1876600007.0
2005-02-25 13:55:00,1.63441,1.63474,1.63338,1.63407,1724600000.0
2005-02-25 14:00:00,1.63399,1.63472,1.63357,1.63384,1850700007.0
2005-02-25 14:05:00,1.634,1.63412,1.63311,1.63364,1666400006.0
2005-02-25 14:10:00,1.6337,1.63404,1.63293,1.63311,1151000005.0
2005-02-25 14:15:00,1.6334,1.63406,1.63259,1.63286,2087200008.0
2005-02-25 14:20:00,1.6331,1.63376,1.63246,1.63302,1877600005.0
2005-02-25 14:25:00,1.63335,1.63395,1.63319,1.63373,1622800004.0
2005-02-25 14:30:00,1.63373,1.63415,1.63274,1.63407,177600000.0
2005-02-25 14:35:00,1.63372,1.63434,1.63297,1.63325,207500000.0
2005-02-25 14:40:00,1.63346,1.63446,1.63346,1.63417,259200001.0
2005-02-25 14:45:00,1.63421,1.63466,1.63354,1.63405,188500000.0
2005-02-25 14:50:00,1.63411,1.6343,1.63321,1.63381,190100002.0
2005-02-25 14:55:00,1.6408,1.6408,1.63408,1.6346,207900000.0
2005-02-25 15:00:00,1.63475,1.63527,1.63446,1.63506,207700000.0
2005-02-25 15:05:00,1.63493,1.63526,1.63444,1.63526,183900000.0
2005-02-25 15:10:00,1.63507,1.63524,1.63444,1.63477,196300000.0
2005-02-25 15:15:00,1.63513,1.63542,1.63462,1.63511,185200001.0
2005-02-25 15:20:00,1.63534,1.63581,1.63528,1.63542,139900000.0
2005-02-25 15:25:00,1.63555,1.63583,1.63356,1.63414,196200001.0
2005-02-25 15:30:00,1.63445,1.63887,1.63398,1.63724,207100000.0
2005-02-25 15:35:00,1.63789,1.63862,1.63679,1.63801,215600000.0
2005-02-25 15:40:00,1.63865,1.63877,1.63753,1.63796,197500000.0
2005-02-25 15:45:00,1.63791,1.63926,1.63791,1.63892,229900000.0
2005-02-25 15:50:00,1.63845,1.64138,1.63845,1.64071,198000001.0
2005-02-25 15:55:00,1.64076,1.64076,1.639,1.63983,182500000.0
2005-02-25 16:00:00,1.63946,1.64021,1.63891,1.63972,178400000.0
2005-02-25 16:05:00,1.63996,1.64044,1.63913,1.63982,195200000.0
2005-02-25 16:10:00,1.64001,1.64039,1.63949,1.64031,200000000.0
2005-02-25 16:15:00,1.64011,1.64025,1.63854,1.6387,175700000.0
2005-02-25 16:20:00,1.63842,1.63967,1.63773,1.63957,210000001.0
2005-02-25 16:25:00,1.6395,1.63972,1.63867,1.63882,205300000.0
2005-02-25 16:30:00,1.63889,1.6394,1.63817,1.6383,204500000.0
2005-02-25 16:35:00,1.6389,1.63902,1.63669,1.63784,214600001.0
2005-02-25 16:40:00,1.6377,1.6384,1.63748,1.63828,197700000.0
2005-02-25 16:45:00,1.63795,1.63848,1.63716,1.63783,212300000.0
2005-02-25 16:50:00,1.63798,1.63798,1.63609,1.63609,190400000.0
2005-02-25 16:55:00,1.63634,1.63679,1.63555,1.63679,162000000.0
2005-02-25 17:00:00,1.63691,1.63789,1.63646,1.6377,202600000.0
2005-02-25 17:05:00,1.63802,1.63913,1.63763,1.63883,219600002.0
2005-02-25 17:10:00,1.63892,1.63908,1.63765,1.63765,211600002.0
2005-02-25 17:15:00,1.63818,1.63831,1.63731,1.63757,234300000.0
2005-02-25 17:20:00,1.63787,1.63817,1.63701,1.63701,189100000.0
2005-02-25 17:25:00,1.63696,1.63723,1.63466,1.63493,193800000.0
2005-02-25 17:30:00,1.63516,1.63518,1.63427,1.63493,218000001.0
2005-02-25 17:35:00,1.63487,1.63515,1.6342,1.63452,195800000.0
2005-02-25 17:40:00,1.63439,1.63466,1.63359,1.63374,207300001.0
2005-02-25 17:45:00,1.63416,1.63469,1.63363,1.63391,189800000.0
2005-02-25 17:50:00,1.63348,1.63395,1.63274,1.63368,165000000.0
2005-02-25 17:55:00,1.63394,1.63487,1.63314,1.63314,222700001.0
2005-02-25 18:00:00,1.6369,1.6369,1.63312,1.63329,176800000.0
2005-02-25 18:05:00,1.63348,1.63425,1.63348,1.63392,222400000.0
2005-02-25 18:10:00,1.63405,1.63483,1.63176,1.63468,181400000.0
2005-02-25 18:15:00,1.63479,1.6352,1.63466,1.63486,196500000.0
2005-02-25 18:20:00,1.63482,1.63487,1.63427,1.63468,157400000.0
2005-02-25 18:25:00,1.63479,1.63525,1.63445,1.63507,182800000.0
2005-02-25 18:30:00,1.63538,1.63696,1.63538,1.63671,204000000.0
2005-02-25 18:35:00,1.63708,1.63822,1.6364,1.63689,191000000.0
2005-02-25 18:40:00,1.63711,1.63728,1.63642,1.63688,173900000.0
2005-02-25 18:45:00,1.63677,1.6369,1.63616,1.6363,188600000.0
2005-02-25 18:50:00,1.6364,1.6364,1.63504,1.63532,164000000.0
2005-02-25 18:55:00,1.6355,1.63669,1.635,1.63666,183200000.0
2005-02-25 19:00:00,1.63672,1.63673,1.63586,1.63598,217400000.0
2005-02-25 19:05:00,1.63622,1.63654,1.63606,1.63618,210700002.0
2005-02-25 19:10:00,1.63638,1.63683,1.63424,1.6366,193100000.0
2005-02-25 19:15:00,1.63648,1.63722,1.63614,1.63651,205500001.0
2005-02-25 19:20:00,1.63644,1.63753,1.63635,1.637,190000000.0
2005-02-25 19:25:00,1.63711,1.63812,1.63689,1.63805,213700001.0
2005-02-25 19:30:00,1.63823,1.63875,1.63787,1.63811,200300000.0
2005-02-25 19:35:00,1.63879,1.63963,1.63809,1.63946,188100001.0
2005-02-25 19:40:00,1.6396,1.63978,1.63864,1.63884,180000000.0
2005-02-25 19:45:00,1.63883,1.63911,1.63789,1.63879,215300000.0
2005-02-25 19:50:00,1.63913,1.63926,1.63881,1.63903,230100001.0
2005-02-25 19:55:00,1.63904,1.6395,1.63892,1.63917,199600001.0
2005-02-25 20:00:00,1.63929,1.63981,1.63891,1.63916,191300000.0
2005-02-25 20:05:00,1.6392,1.63963,1.63881,1.63955,174300000.0
2005-02-25 20:10:00,1.63914,1.64007,1.63914,1.64007,219900000.0
2005-02-25 20:15:00,1.64001,1.6405,1.63899,1.64034,220900000.0
2005-02-25 20:20:00,1.6405,1.64103,1.63961,1.64074,194200001.0
2005-02-25 20:25:00,1.64116,1.64132,1.64052,1.64075,197800000.0
2005-02-25 20:30:00,1.64082,1.64108,1.63977,1.64014,195300000.0
2005-02-25 20:35:00,1.64008,1.64114,1.64008,1.64069,211000000.0
2005-02-25 20:40:00,1.6408,1.64106,1.64014,1.64068,229500000.0
2005-02-25 20:45:00,1.64054,1.64083,1.64032,1.64047,213700000.0
2005-02-25 20:50:00,1.64054,1.64061,1.6399,1.63993,181200000.0
2005-02-25 20:55:00,1.63989,1.64026,1.63982,1.6401,209200002.0
2005-02-25 21:00:00,1.63992,1.63992,1.63837,1.63948,184200001.0
2005-02-25 21:05:00,1.63934,1.63965,1.63865,1.63962,189500001.0
2005-02-25 21:10:00,1.63957,1.64021,1.639,1.63999,231000001.0
2005-02-25 21:15:00,1.63999,1.64008,1.63928,1.63986,161000000.0
2005-02-25 21:20:00,1.63985,1.64019,1.639,1.63959,300500002.0
2005-02-25 21:25:00,1.63989,1.64006,1.63917,1.63951,175000000.0
2005-02-25 21:30:00,1.63949,1.63983,1.63916,1.63949,156800000.0
2005-02-25 21:35:00,1.63945,1.63991,1.63919,1.63982,154900000.0
2005-02-25 21:40:00,1.63989,1.64038,1.63963,1.63985,196000001.0
2005-02-25 21:45:00,1.64006,1.64044,1.63933,1.63947,192500000.0
2005-02-25 21:50:00,1.63971,1.63998,1.63936,1.63975,226700000.0
2005-02-25 21:55:00,1.63982,1.64116,1.63956,1.641,207000000.0
2005-02-25 22:00:00,1.64142,1.6419,1.64086,1.64118,197000000.0
2005-02-25 22:05:00,1.64146,1.64147,1.64041,1.64106,187800000.0
2005-02-25 22:10:00,1.64087,1.64104,1.64032,1.64065,194200000.0
2005-02-25 22:15:00,1.64079,1.64139,1.64054,1.64126,216100000.0
2005-02-25 22:20:00,1.64114,1.64172,1.6408,1.64115,212700000.0
2005-02-25 22:25:00,1.6413,1.6415,1.64045,1.64097,184600000.0
2005-02-25 22:30:00,1.64094,1.64127,1.64026,1.64048,198300000.0
2005-02-25 22:35:00,1.64072,1.64104,1.64004,1.64074,167700000.0
2005-02-25 22:40:00,1.64079,1.64099,1.64042,1.64079,189500000.0
2005-02-25 22:45:00,1.64086,1.64091,1.64024,1.64054,177500000.0
2005-02-25 22:50:00,1.64068,1.64099,1.64,1.64067,182700000.0
2005-02-25 22:55:00,1.64088,1.64115,1.64024,1.64042,201900001.0
2005-02-25 23:00:00,1.64042,1.64068,1.64007,1.64019,180800001.0
2005-02-25 23:05:00,1.64013,1.64054,1.63956,1.63993,197000001.0
2005-02-25 23:10:00,1.63987,1.6402,1.63888,1.63938,213900000.0
2005-02-25 23:15:00,1.63942,1.63994,1.63884,1.63976,254700000.0
2005-02-25 23:20:00,1.63992,1.64002,1.63927,1.63927,194600000.0
2005-02-25 23:25:00,1.63967,1.63979,1.6391,1.6391,149200000.0
2005-02-25 23:30:00,1.63923,1.63947,1.63899,1.63903,193800000.0
2005-02-25 23:35:00,1.6391,1.63942,1.63876,1.63876,145400000.0
2005-02-25 23:40:00,1.63947,1.63973,1.63872,1.63914,198500001.0
2005-02-25 23:45:00,1.63891,1.63939,1.63872,1.63905,197400001.0
2005-02-28 00:00:00,1.6401,1.6404,1.6398,1.6398,179500000.0
2005-02-28 00:05:00,1.6398,1.6398,1.6395,1.6395,143600000.0
2005-02-28 00:10:00,1.6396,1.6396,1.6391,1.6391,143600000.0
2005-02-28 00:15:00,1.6395,1.6395,1.6387,1.6391,179500000.0
2005-02-28 00:20:00,1.639,1.639,1.639,1.639,35900000.0
2005-02-28 00:25:00,1.6389,1.6391,1.6389,1.6391,107700000.0
2005-02-28 00:30:00,1.639,1.639,1.6386,1.6386,107700000.0
2005-02-28 00:35:00,1.6387,1.6387,1.6384,1.6384,179500000.0
2005-02-28 00:40:00,1.6386,1.6389,1.6386,1.6389,179500000.0
2005-02-28 00:45:00,1.6389,1.63925,1.6387,1.6389,179300000.0
2005-02-28 00:50:00,1.639,1.6397,1.639,1.6395,179000000.0
2005-02-28 00:55:00,1.6395,1.6406,1.6395,1.6406,179000000.0
2005-02-28 01:00:00,1.63946,1.64006,1.63922,1.6393,220500000.0
2005-02-28 01:05:00,1.63931,1.6406,1.63856,1.6406,213500001.0
2005-02-28 01:10:00,1.63892,1.63913,1.63827,1.63846,152800000.0
2005-02-28 01:15:00,1.63848,1.6409,1.63807,1.63831,178000002.0
2005-02-28 01:20:00,1.63842,1.6403,1.63785,1.63821,160200000.0
2005-02-28 01:25:00,1.63813,1.63836,1.63786,1.63823,181600000.0
2005-02-28 01:30:00,1.63836,1.63836,1.63773,1.63797,200100000.0
2005-02-28 01:35:00,1.63788,1.63832,1.63758,1.63791,196200000.0
2005-02-28 01:40:00,1.63788,1.63866,1.63774,1.63821,195000000.0
2005-02-28 01:45:00,1.63819,1.63843,1.63771,1.63816,183500000.0
2005-02-28 01:50:00,1.63827,1.63946,1.63796,1.63917,168100000.0
2005-02-28 01:55:00,1.63909,1.64011,1.63909,1.63988,158200000.0
2005-02-28 02:00:00,1.63953,1.64128,1.63953,1.6404,306500000.0
2005-02-28 02:05:00,1.64007,1.64014,1.63958,1.64002,614400001.0
2005-02-28 02:10:00,1.64018,1.64067,1.63956,1.63986,472300002.0
2005-02-28 02:15:00,1.63989,1.6407,1.63965,1.63985,580800002.0
2005-02-28 02:20:00,1.64007,1.64042,1.63872,1.63905,182200001.0
2005-02-28 02:25:00,1.63881,1.6391,1.63824,1.63888,341100000.0
2005-02-28 02:30:00,1.63911,1.6393,1.63857,1.63864,370300000.0
2005-02-28 02:35:00,1.63881,1.63918,1.63841,1.63899,301900001.0
2005-02-28 02:40:00,1.63895,1.6397,1.63877,1.6393,181600001.0
2005-02-28 02:45:00,1.63871,1.63995,1.63864,1.63895,570900001.0
2005-02-28 02:50:00,1.63915,1.64085,1.63872,1.63949,325000001.0
2005-02-28 02:55:00,1.64015,1.64048,1.63874,1.63913,244300000.0
2005-02-28 03:00:00,1.6393,1.63943,1.63868,1.63872,348400000.0
2005-02-28 03:05:00,1.63868,1.6394,1.63769,1.63865,297100000.0
2005-02-28 03:10:00,1.63816,1.63974,1.63816,1.63939,216100000.0
2005-02-28 03:15:00,1.63918,1.63988,1.6387,1.6398,164400000.0
2005-02-28 03:20:00,1.63935,1.63981,1.63916,1.63935,304300000.0
2005-02-28 03:25:00,1.63956,1.63956,1.63859,1.63942,352300002.0
2005-02-28 03:30:00,1.63946,1.6397,1.63856,1.63878,187200000.0
2005-02-28 03:35:00,1.63889,1.63889,1.63776,1.63829,320600001.0
2005-02-28 03:40:00,1.63838,1.63955,1.63827,1.63904,345700000.0
2005-02-28 03:45:00,1.63905,1.63908,1.63722,1.63736,191400000.0
2005-02-28 03:50:00,1.63801,1.63801,1.63648,1.63649,348000001.0
2005-02-28 03:55:00,1.63691,1.63785,1.63668,1.63772,632800003.0
2005-02-28 04:00:00,1.63782,1.63801,1.63744,1.63744,519000002.0
2005-02-28 04:05:00,1.6372,1.63843,1.63705,1.63839,492800000.0
2005-02-28 04:10:00,1.6382,1.63874,1.63801,1.6382,379500001.0
2005-02-28 04:15:00,1.6382,1.6388,1.63811,1.63874,492500003.0
2005-02-28 04:20:00,1.63852,1.63954,1.63836,1.63908,441600000.0
2005-02-28 04:25:00,1.63889,1.63981,1.63879,1.6397,563600003.0
2005-02-28 04:30:00,1.63937,1.63983,1.63928,1.63957,249600000.0
2005-02-28 04:35:00,1.63944,1.63996,1.63901,1.63918,446200000.0
2005-02-28 04:40:00,1.63928,1.63956,1.63879,1.63921,238800000.0
2005-02-28 04:45:00,1.6395,1.6396,1.63876,1.63909,357100000.0
2005-02-28 04:50:00,1.63934,1.63957,1.63846,1.63903,252900001.0
2005-02-28 04:55:00,1.63931,1.63931,1.63872,1.63881,207700000.0
2005-02-28 05:00:00,1.63918,1.63923,1.6388,1.63886,491300001.0
2005-02-28 05:05:00,1.63897,1.63951,1.63867,1.63916,1181600005.0
2005-02-28 05:10:00,1.63927,1.63934,1.639,1.63903,819000004.0
2005-02-28 05:15:00,1.63917,1.6399,1.63917,1.63952,941400003.0
2005-02-28 05:20:00,1.63945,1.63979,1.63893,1.63899,1307900007.0
2005-02-28 05:25:00,1.63914,1.64004,1.63885,1.63981,1034200004.0
2005-02-28 05:30:00,1.63982,1.64025,1.63962,1.63965,918600002.0
2005-02-28 05:35:00,1.63987,1.63998,1.6391,1.6391,722400001.0
2005-02-28 05:40:00,1.6391,1.63921,1.63868,1.6389,787100002.0
2005-02-28 05:45:00,1.63907,1.6403,1.63877,1.6403,1079000002.0
2005-02-28 05:50:00,1.63866,1.6399,1.63862,1.639,1019400003.0
2005-02-28 05:55:00,1.63924,1.63929,1.6387,1.63874,733700001.0
2005-02-28 06:00:00,1.63874,1.63922,1.63861,1.63894,898700004.0
2005-02-28 06:05:00,1.63893,1.6402,1.63889,1.63919,2113600004.0
2005-02-28 06:10:00,1.6397,1.6397,1.63912,1.63933,1784600006.0
2005-02-28 06:15:00,1.63923,1.63962,1.63915,1.63938,911000002.0
2005-02-28 06:20:00,1.63933,1.63977,1.6388,1.63885,1471700003.0
2005-02-28 06:25:00,1.639,1.63973,1.63896,1.63932,1380800003.0
2005-02-28 06:30:00,1.63953,1.6401,1.63947,1.63973,1055600002.0
2005-02-28 06:35:00,1.6396,1.63989,1.63867,1.63982,604800003.0
2005-02-28 06:40:00,1.63976,1.63976,1.63846,1.63861,985100002.0
2005-02-28 06:45:00,1.63871,1.63972,1.63856,1.63932,967300001.0
2005-02-28 06:50:00,1.63949,1.63982,1.63923,1.6393,1071600001.0
2005-02-28 06:55:00,1.63931,1.63955,1.63899,1.63917,1000000003.0
2005-02-28 07:00:00,1.63932,1.63963,1.63901,1.6394,1346500003.0
2005-02-28 07:05:00,1.63944,1.63978,1.63913,1.63915,1013500002.0
2005-02-28 07:10:00,1.63928,1.63967,1.63906,1.63935,1854700001.0
2005-02-28 07:15:00,1.63952,1.64017,1.63915,1.63957,1438400004.0
2005-02-28 07:20:00,1.63992,1.64033,1.63838,1.63986,1773000004.0
2005-02-28 07:25:00,1.64,1.64053,1.63988,1.64016,1309500002.0
2005-02-28 07:30:00,1.64003,1.64003,1.63878,1.63958,2056900008.0
2005-02-28 07:35:00,1.63959,1.64037,1.6393,1.63966,1381600004.0
2005-02-28 07:40:00,1.63957,1.63995,1.63939,1.63949,1987700005.0
2005-02-28 07:45:00,1.63954,1.63964,1.63908,1.63943,2879200003.0
2005-02-28 07:50:00,1.63938,1.63945,1.63848,1.63902,2546100003.0
2005-02-28 07:55:00,1.63896,1.63916,1.63864,1.63889,2991600011.0
2005-02-28 08:00:00,1.63895,1.63915,1.63856,1.63893,1926600002.0
2005-02-28 08:05:00,1.63911,1.6393,1.63874,1.63885,2489900007.0
2005-02-28 08:10:00,1.63879,1.63911,1.63854,1.63892,1483800004.0
2005-02-28 08:15:00,1.63888,1.63896,1.63837,1.63859,1319900002.0
2005-02-28 08:20:00,1.63861,1.63877,1.6377,1.63788,1830400001.0
2005-02-28 08:25:00,1.63811,1.63827,1.63752,1.63794,2220800004.0
2005-02-28 08:30:00,1.63809,1.63809,1.63629,1.63703,1803100004.0
2005-02-28 08:35:00,1.63715,1.63824,1.63715,1.63789,2145900006.0
2005-02-28 08:40:00,1.63808,1.63853,1.63684,1.63698,2010100002.0
2005-02-28 08:45:00,1.63702,1.6373,1.63606,1.63625,2756400003.0
2005-02-28 08:50:00,1.63629,1.63654,1.63559,1.63636,3001300008.0
2005-02-28 08:55:00,1.63658,1.63705,1.63647,1.63678,2514000006.0
2005-02-28 09:00:00,1.63699,1.63756,1.63633,1.6366,2714300004.0
2005-02-28 09:05:00,1.63618,1.63655,1.63557,1.63612,2024700006.0
2005-02-28 09:10:00,1.63613,1.63643,1.6356,1.63592,2276600006.0
2005-02-28 09:15:00,1.636,1.63624,1.63558,1.63595,2215200001.0
2005-02-28 09:20:00,1.63586,1.63651,1.63542,1.63601,1621600001.0
2005-02-28 09:25:00,1.63596,1.63622,1.63562,1.63603,2390100009.0
2005-02-28 09:30:00,1.63623,1.63647,1.63571,1.63606,2279700009.0
2005-02-28 09:35:00,1.63617,1.63637,1.63576,1.63592,1876000000.0
2005-02-28 09:40:00,1.63588,1.63625,1.63575,1.63579,2237700004.0
2005-02-28 09:45:00,1.63596,1.63615,1.63533,1.63579,2292300006.0
2005-02-28 09:50:00,1.63585,1.63649,1.63565,1.63636,2208800005.0
2005-02-28 09:55:00,1.6363,1.6364,1.63442,1.63463,2946500007.0
2005-02-28 10:00:00,1.63481,1.63517,1.63424,1.63445,2392700002.0
2005-02-28 10:05:00,1.63429,1.63513,1.63412,1.63486,2409300002.0
2005-02-28 10:10:00,1.6349,1.6349,1.63303,1.63323,2347100008.0
2005-02-28 10:15:00,1.63327,1.63391,1.63253,1.6338,1847600007.0
2005-02-28 10:20:00,1.63381,1.6343,1.6335,1.63402,2091600002.0
2005-02-28 10:25:00,1.63405,1.6341,1.63237,1.6331,2581900009.0
2005-02-28 10:30:00,1.63304,1.63453,1.63285,1.63433,2575700001.0
2005-02-28 10:35:00,1.63434,1.63521,1.63434,1.63471,2322500002.0
2005-02-28 10:40:00,1.63463,1.63496,1.63392,1.63422,2507100004.0
2005-02-28 10:45:00,1.6344,1.63456,1.63356,1.63359,1996200002.0
2005-02-28 10:50:00,1.63362,1.63392,1.63265,1.63324,2190200006.0
2005-02-28 10:55:00,1.63332,1.63442,1.63297,1.63404,2264700010.0
2005-02-28 11:00:00,1.63421,1.63464,1.63394,1.63433,2371000005.0
2005-02-28 11:05:00,1.6344,1.63473,1.63387,1.63395,2118000003.0
2005-02-28 11:10:00,1.63414,1.63483,1.63351,1.63373,2535300005.0
2005-02-28 11:15:00,1.63402,1.63406,1.63222,1.63224,2154000005.0
2005-02-28 11:20:00,1.63206,1.63248,1.6316,1.63232,2671800004.0
2005-02-28 11:25:00,1.63216,1.63253,1.63168,1.63187,2268200004.0
2005-02-28 11:30:00,1.63202,1.63297,1.6318,1.63279,2612700003.0
2005-02-28 11:35:00,1.63281,1.63324,1.63168,1.63184,2870000008.0
2005-02-28 11:40:00,1.63211,1.63362,1.63061,1.6331,3197200009.0
2005-02-28 11:45:00,1.63327,1.63372,1.6332,1.63355,2652800010.0
2005-02-28 11:50:00,1.6336,1.63367,1.63306,1.63316,1285400002.0
2005-02-28 11:55:00,1.63314,1.63381,1.63297,1.63334,2422500008.0
2005-02-28 12:00:00,1.63351,1.63361,1.6331,1.63343,2028500002.0
2005-02-28 12:05:00,1.63363,1.63363,1.63231,1.63244,2009300003.0
2005-02-28 12:10:00,1.6324,1.6325,1.62975,1.63028,1947200007.0
2005-02-28 12:15:00,1.63021,1.63084,1.62979,1.63041,1568800002.0
2005-02-28 12:20:00,1.63052,1.63101,1.6303,1.63057,2144400003.0
2005-02-28 12:25:00,1.6308,1.63254,1.63031,1.63208,2635000006.0
2005-02-28 12:30:00,1.63205,1.63295,1.63196,1.6324,2507500006.0
2005-02-28 12:35:00,1.63249,1.63272,1.63136,1.63161,2637300008.0
2005-02-28 12:40:00,1.63161,1.63182,1.6302,1.63169,2132200003.0
2005-02-28 12:45:00,1.63179,1.63214,1.63096,1.63119,2233000008.0
2005-02-28 12:50:00,1.63107,1.63216,1.62965,1.63156,2051100005.0
2005-02-28 12:55:00,1.63147,1.63147,1.63066,1.63089,2348800006.0
2005-02-28 13:00:00,1.63103,1.6311,1.6295,1.63017,1696500003.0
2005-02-28 13:05:00,1.63024,1.63065,1.63,1.63024,1260100001.0
2005-02-28 13:10:00,1.63044,1.6309,1.63027,1.6303,1521300003.0
2005-02-28 13:15:00,1.62959,1.63068,1.62941,1.63011,1343900005.0
2005-02-28 13:20:00,1.63004,1.63069,1.62996,1.6305,1029000000.0
2005-02-28 13:25:00,1.63046,1.63062,1.62999,1.63048,1827100004.0
2005-02-28 13:30:00,1.63044,1.63057,1.62979,1.63015,2111200005.0
2005-02-28 13:35:00,1.63026,1.63085,1.63019,1.63023,1919100007.0
2005-02-28 13:40:00,1.63018,1.63065,1.63004,1.63048,1184100006.0
2005-02-28 13:45:00,1.63049,1.63049,1.62906,1.62915,1794000004.0
2005-02-28 13:50:00,1.62934,1.63052,1.62934,1.63027,1801600004.0
2005-02-28 13:55:00,1.63045,1.63084,1.63004,1.63029,1707400002.0
2005-02-28 14:00:00,1.63018,1.63172,1.62997,1.63122,1759000001.0
2005-02-28 14:05:00,1.63159,1.6323,1.63126,1.63206,1660900005.0
2005-02-28 14:10:00,1.63224,1.6324,1.63157,1.63231,956500000.0
2005-02-28 14:15:00,1.6323,1.63262,1.63179,1.63191,2031500005.0
2005-02-28 14:20:00,1.63191,1.63225,1.63143,1.63149,1882700005.0
2005-02-28 14:25:00,1.63161,1.63204,1.63113,1.63124,1677400003.0
2005-02-28 14:30:00,1.6315,1.63246,1.6315,1.63187,165200000.0
2005-02-28 14:35:00,1.6319,1.63226,1.63131,1.63208,187500000.0
2005-02-28 14:40:00,1.6322,1.6322,1.63144,1.63203,226900000.0
2005-02-28 14:45:00,1.63203,1.63229,1.63168,1.63203,188500000.0
2005-02-28 14:50:00,1.63198,1.63246,1.63157,1.63209,152700000.0
2005-02-28 14:55:00,1.63227,1.63254,1.63186,1.63235,238000002.0
2005-02-28 15:00:00,1.63237,1.63328,1.63094,1.63264,228300000.0
2005-02-28 15:05:00,1.63265,1.63376,1.63243,1.63376,229900000.0
2005-02-28 15:10:00,1.63357,1.63393,1.63286,1.63301,193500000.0
2005-02-28 15:15:00,1.63322,1.63347,1.63248,1.63309,163400000.0
2005-02-28 15:20:00,1.63333,1.6336,1.63262,1.63289,162500000.0
2005-02-28 15:25:00,1.63283,1.63334,1.6318,1.63198,157000000.0
2005-02-28 15:30:00,1.63224,1.63456,1.63033,1.63427,161000000.0
2005-02-28 15:35:00,1.63427,1.63446,1.63297,1.63349,211800000.0
2005-02-28 15:40:00,1.63394,1.63412,1.63319,1.63343,191600000.0
2005-02-28 15:45:00,1.63326,1.63338,1.63071,1.63071,221000000.0
2005-02-28 15:50:00,1.63068,1.631,1.62958,1.62958,166300000.0
2005-02-28 15:55:00,1.6304,1.63081,1.62966,1.62966,165600000.0
2005-02-28 16:00:00,1.6299,1.63015,1.62753,1.62857,161800001.0
2005-02-28 16:05:00,1.62919,1.62954,1.62844,1.62892,173800000.0
2005-02-28 16:10:00,1.62907,1.62955,1.62787,1.62884,205100000.0
2005-02-28 16:15:00,1.62895,1.62938,1.62847,1.62933,164200000.0
2005-02-28 16:20:00,1.62951,1.62966,1.62838,1.62839,208600001.0
2005-02-28 16:25:00,1.62872,1.62934,1.62812,1.62871,213800000.0
2005-02-28 16:30:00,1.62883,1.62898,1.62729,1.62766,198100001.0
2005-02-28 16:35:00,1.62811,1.62897,1.62786,1.62878,214900001.0
2005-02-28 16:40:00,1.62866,1.62908,1.62847,1.62875,193800001.0
2005-02-28 16:45:00,1.62868,1.62906,1.62831,1.62858,211600000.0
2005-02-28 16:50:00,1.62864,1.62888,1.6276,1.62768,248900001.0
2005-02-28 16:55:00,1.62761,1.62885,1.62643,1.62883,167100000.0
2005-02-28 17:00:00,1.6284,1.62938,1.62769,1.6292,209200000.0
2005-02-28 17:05:00,1.62929,1.62995,1.62882,1.62898,180200000.0
2005-02-28 17:10:00,1.62893,1.62946,1.62862,1.62873,176800000.0
2005-02-28 17:15:00,1.629,1.63058,1.62877,1.63058,195200000.0
2005-02-28 17:20:00,1.63082,1.63178,1.63017,1.63166,204600001.0
2005-02-28 17:25:00,1.63168,1.63276,1.63167,1.63245,205800000.0
2005-02-28 17:30:00,1.63272,1.63275,1.63194,1.63224,193400000.0
2005-02-28 17:35:00,1.63232,1.63232,1.63159,1.63208,192800000.0
2005-02-28 17:40:00,1.63187,1.63229,1.63123,1.63137,234300001.0
2005-02-28 17:45:00,1.63143,1.63176,1.63094,1.63158,201800000.0
2005-02-28 17:50:00,1.63198,1.63284,1.63113,1.63136,158600000.0
2005-02-28 17:55:00,1.63141,1.6318,1.63015,1.6307,176700000.0
2005-02-28 18:00:00,1.63157,1.63201,1.63046,1.63134,213100000.0
2005-02-28 18:05:00,1.63138,1.63151,1.63018,1.63035,233700000.0
2005-02-28 18:10:00,1.63071,1.63071,1.62965,1.62993,204100000.0
2005-02-28 18:15:00,1.62974,1.6307,1.62943,1.6304,222400002.0
2005-02-28 18:20:00,1.63068,1.63078,1.62957,1.62969,200000000.0
2005-02-28 18:25:00,1.63016,1.63192,1.62971,1.63123,172500000.0
2005-02-28 18:30:00,1.63167,1.632,1.63015,1.63062,163000000.0
2005-02-28 18:35:00,1.63066,1.63106,1.63032,1.63055,190000001.0
2005-02-28 18:40:00,1.63035,1.6304,1.62942,1.6304,158400000.0
2005-02-28 18:45:00,1.63051,1.63094,1.63029,1.63045,174200000.0
2005-02-28 18:50:00,1.63058,1.63145,1.63039,1.6312,200700000.0
2005-02-28 18:55:00,1.63143,1.63321,1.63111,1.63278,204000001.0
2005-02-28 19:00:00,1.63275,1.6341,1.63251,1.63341,200700000.0
2005-02-28 19:05:00,1.63368,1.63493,1.63365,1.63423,167400000.0
2005-02-28 19:10:00,1.63437,1.63508,1.63349,1.63494,203200000.0
2005-02-28 19:15:00,1.63484,1.6351,1.63399,1.63451,201000000.0
2005-02-28 19:20:00,1.63459,1.63469,1.63312,1.63351,235200000.0
2005-02-28 19:25:00,1.63352,1.63377,1.63271,1.63338,192600001.0
2005-02-28 19:30:00,1.63332,1.6339,1.63291,1.63368,144000000.0
2005-02-28 19:35:00,1.63325,1.63431,1.63298,1.63335,196400001.0
2005-02-28 19:40:00,1.63402,1.63419,1.63296,1.634,214500001.0
2005-02-28 19:45:00,1.63382,1.63411,1.63343,1.6336,178800000.0
2005-02-28 19:50:00,1.6338,1.63458,1.63344,1.63397,185600000.0
2005-02-28 19:55:00,1.63398,1.63431,1.6337,1.63377,184100000.0
2005-02-28 20:00:00,1.63418,1.63447,1.63349,1.63416,230900001.0
2005-02-28 20:05:00,1.63428,1.63439,1.63335,1.63376,136000000.0
2005-02-28 20:10:00,1.63375,1.63413,1.63307,1.63373,211200000.0
2005-02-28 20:15:00,1.63355,1.63404,1.6333,1.63404,247100000.0
2005-02-28 20:20:00,1.63393,1.63416,1.6335,1.63375,194300000.0
2005-02-28 20:25:00,1.63409,1.6341,1.6335,1.63389,218600001.0
2005-02-28 20:30:00,1.63422,1.63487,1.63401,1.63463,237300001.0
2005-02-28 20:35:00,1.63446,1.63528,1.63432,1.63454,223100000.0
2005-02-28 20:40:00,1.63429,1.63453,1.63339,1.63357,233700002.0
2005-02-28 20:45:00,1.6335,1.63401,1.63335,1.63388,218800002.0
2005-02-28 20:50:00,1.63386,1.63389,1.63335,1.63357,219100001.0
2005-02-28 20:55:00,1.63357,1.63412,1.63346,1.63365,196600000.0
2005-02-28 21:00:00,1.63377,1.63377,1.63259,1.63353,182800001.0
2005-02-28 21:05:00,1.63335,1.63375,1.63274,1.6331,161600000.0
2005-02-28 21:10:00,1.63305,1.63328,1.63268,1.63287,230700000.0
2005-02-28 21:15:00,1.6326,1.63298,1.63156,1.63227,232500002.0
2005-02-28 21:20:00,1.63224,1.63281,1.63197,1.63217,238000000.0
2005-02-28 21:25:00,1.63222,1.63266,1.63199,1.63237,177100000.0
2005-02-28 21:30:00,1.63248,1.63295,1.63215,1.63295,211600003.0
2005-02-28 21:35:00,1.63297,1.63305,1.63167,1.6323,176900000.0
2005-02-28 21:40:00,1.63183,1.63221,1.63113,1.63195,163900000.0
2005-02-28 21:45:00,1.63187,1.63221,1.63111,1.63146,172600000.0
2005-02-28 21:50:00,1.63168,1.63238,1.63146,1.63226,239000001.0
2005-02-28 21:55:00,1.63224,1.63262,1.63169,1.63241,213600000.0
2005-02-28 22:00:00,1.63291,1.63313,1.63224,1.63265,156500000.0
2005-02-28 22:05:00,1.63296,1.63307,1.63187,1.63202,202700000.0
2005-02-28 22:10:00,1.6321,1.63252,1.63208,1.63228,192200000.0
2005-02-28 22:15:00,1.63229,1.63246,1.63172,1.63218,214200001.0
2005-02-28 22:20:00,1.63239,1.6326,1.63167,1.63234,186600000.0
2005-02-28 22:25:00,1.63224,1.63234,1.63158,1.63219,184900001.0
2005-02-28 22:30:00,1.63228,1.6324,1.63171,1.6319,183200000.0
2005-02-28 22:35:00,1.63217,1.63242,1.63139,1.63227,207100001.0
2005-02-28 22:40:00,1.63228,1.63307,1.63184,1.63264,158000000.0
2005-02-28 22:45:00,1.63274,1.63316,1.63224,1.63264,179700001.0
2005-02-28 22:50:00,1.6328,1.63315,1.63224,1.63242,186200000.0
2005-02-28 22:55:00,1.63255,1.63278,1.63207,1.63273,244900000.0
2005-02-28 23:00:00,1.63281,1.63305,1.63217,1.63305,168000001.0
2005-02-28 23:05:00,1.63298,1.63319,1.63247,1.63296,166900000.0
2005-02-28 23:10:00,1.63274,1.63311,1.63224,1.63257,217500000.0
2005-02-28 23:15:00,1.63257,1.63278,1.63164,1.63236,244500001.0
2005-02-28 23:20:00,1.63262,1.63289,1.63067,1.63238,180800000.0
2005-02-28 23:25:00,1.63244,1.63266,1.63181,1.63183,210800001.0
2005-02-28 23:30:00,1.63188,1.63243,1.63136,1.63151,199000000.0
2005-02-28 23:35:00,1.63164,1.63177,1.63024,1.63077,215000002.0
2005-02-28 23:40:00,1.63087,1.63179,1.63058,1.63158,203600001.0
2005-02-28 23:45:00,1.63151,1.63176,1.63056,1.63144,207900000.0
2005-02-28 23:50:00,1.63114,1.63167,1.63048,1.63064,172100000.0
2005-02-28 23:55:00,1.63087,1.6317,1.63057,1.63143,170000000.0
2005-03-01 00:00:00,1.63176,1.6323,1.63166,1.632,226000004.0
2005-03-01 00:05:00,1.6319,1.6322,1.6318,1.6319,241000005.0
2005-03-01 00:10:00,1.6319,1.632,1.6312,1.6313,192800004.0
2005-03-01 00:15:00,1.6314,1.63199,1.63105,1.6317,198900002.0
2005-03-01 00:20:00,1.6319,1.63246,1.63148,1.63207,286400002.0
2005-03-01 00:25:00,1.63181,1.63191,1.63074,1.6312,219400000.0
2005-03-01 00:30:00,1.63143,1.6326,1.63134,1.63226,165700000.0
2005-03-01 00:35:00,1.6325,1.6325,1.63108,1.63108,216300002.0
2005-03-01 00:40:00,1.63112,1.63169,1.63033,1.63082,175400001.0
2005-03-01 00:45:00,1.63094,1.6311,1.63049,1.6307,182300000.0
2005-03-01 00:50:00,1.6306,1.63254,1.63033,1.63254,227600000.0
2005-03-01 00:55:00,1.63257,1.63257,1.6319,1.63215,171800000.0
2005-03-01 01:00:00,1.63213,1.63236,1.63147,1.63147,212400000.0
2005-03-01 01:05:00,1.63139,1.63225,1.6309,1.63185,187100000.0
2005-03-01 01:10:00,1.63167,1.63186,1.62934,1.62947,270800000.0
2005-03-01 01:15:00,1.62995,1.63141,1.62958,1.63047,208300000.0
2005-03-01 01:20:00,1.63073,1.63114,1.6301,1.63067,166200000.0
2005-03-01 01:25:00,1.63069,1.63112,1.62891,1.63102,256100002.0
2005-03-01 01:30:00,1.63053,1.63087,1.62956,1.63011,198600000.0
2005-03-01 01:35:00,1.63043,1.63062,1.62973,1.62997,178700001.0
2005-03-01 01:40:00,1.6299,1.6307,1.62974,1.6307,212100001.0
2005-03-01 01:45:00,1.62974,1.63077,1.62947,1.63041,195800001.0
2005-03-01 01:50:00,1.63048,1.63114,1.63013,1.63097,195600001.0
2005-03-01 01:55:00,1.6309,1.63149,1.63052,1.63149,160100000.0
2005-03-01 02:00:00,1.63118,1.63126,1.6303,1.63083,323200000.0
2005-03-01 02:05:00,1.63109,1.63126,1.63023,1.63054,591500000.0
2005-03-01 02:10:00,1.63063,1.63096,1.6302,1.63055,397400001.0
2005-03-01 02:15:00,1.63052,1.63072,1.62944,1.62979,515900001.0
2005-03-01 02:20:00,1.62982,1.63049,1.62967,1.63016,181100000.0
2005-03-01 02:25:00,1.63023,1.63054,1.62979,1.63049,370800003.0
2005-03-01 02:30:00,1.63071,1.63101,1.63017,1.63089,356100000.0
2005-03-01 02:35:00,1.63085,1.6309,1.63034,1.63042,244900000.0
2005-03-01 02:40:00,1.63046,1.63074,1.6303,1.63074,169000000.0
2005-03-01 02:45:00,1.63021,1.63083,1.63003,1.63054,641900001.0
2005-03-01 02:50:00,1.63082,1.63082,1.63013,1.63061,311100001.0
2005-03-01 02:55:00,1.6306,1.63123,1.63022,1.63123,226000000.0
2005-03-01 03:00:00,1.63127,1.63137,1.6308,1.63101,333300000.0
2005-03-01 03:05:00,1.63101,1.63163,1.6309,1.63145,288500000.0
2005-03-01 03:10:00,1.63091,1.6321,1.63075,1.63174,199700001.0
2005-03-01 03:15:00,1.6311,1.63162,1.63099,1.63155,203000002.0
2005-03-01 03:20:00,1.63127,1.63179,1.63112,1.63135,291700000.0
2005-03-01 03:25:00,1.63177,1.63177,1.6309,1.63107,332200002.0
2005-03-01 03:30:00,1.63103,1.63126,1.63067,1.63067,191500000.0
2005-03-01 03:35:00,1.63091,1.63112,1.6302,1.63027,319300002.0
2005-03-01 03:40:00,1.63029,1.63102,1.63005,1.6303,330100000.0
2005-03-01 03:45:00,1.63039,1.63077,1.63004,1.63004,183100001.0
2005-03-01 03:50:00,1.63015,1.63015,1.62941,1.62941,344400002.0
2005-03-01 03:55:00,1.62985,1.63019,1.62905,1.62977,578600001.0
2005-03-01 04:00:00,1.62995,1.63074,1.62974,1.62985,533700000.0
2005-03-01 04:05:00,1.6296,1.63103,1.62948,1.63081,531100001.0
2005-03-01 04:10:00,1.63077,1.63119,1.63049,1.63089,355900000.0
2005-03-01 04:15:00,1.63101,1.63114,1.62892,1.63047,387000000.0
2005-03-01 04:20:00,1.6304,1.63064,1.63007,1.63057,469600000.0
2005-03-01 04:25:00,1.63056,1.63101,1.63,1.63065,507800000.0
2005-03-01 04:30:00,1.63035,1.63077,1.62849,1.62899,230700000.0
2005-03-01 04:35:00,1.62904,1.62904,1.628,1.62824,444400000.0
2005-03-01 04:40:00,1.62829,1.6291,1.62824,1.62876,253000002.0
2005-03-01 04:45:00,1.62851,1.62851,1.62639,1.62783,352700000.0
2005-03-01 04:50:00,1.62823,1.62831,1.62629,1.62697,166400000.0
2005-03-01 04:55:00,1.62727,1.62766,1.62682,1.62725,283300000.0
2005-03-01 05:00:00,1.62767,1.62786,1.62635,1.62673,456800000.0
2005-03-01 05:05:00,1.6268,1.62689,1.62587,1.62621,1103600001.0
2005-03-01 05:10:00,1.62622,1.62688,1.62579,1.62688,859600004.0
2005-03-01 05:15:00,1.62698,1.62726,1.62586,1.62688,925500003.0
2005-03-01 05:20:00,1.62702,1.62707,1.62532,1.62555,1122600001.0
2005-03-01 05:25:00,1.62571,1.62687,1.62534,1.62657,1055500002.0
2005-03-01 05:30:00,1.62671,1.62724,1.62656,1.62674,844800002.0
2005-03-01 05:35:00,1.62697,1.62717,1.62599,1.62673,812800003.0
2005-03-01 05:40:00,1.62634,1.62699,1.62634,1.62669,729700000.0
2005-03-01 05:45:00,1.62684,1.62735,1.62627,1.62668,946900003.0
2005-03-01 05:50:00,1.62691,1.6274,1.62688,1.62703,1014900001.0
2005-03-01 05:55:00,1.62686,1.6275,1.62567,1.6267,733400002.0
2005-03-01 06:00:00,1.62658,1.62696,1.62642,1.62669,808900001.0
2005-03-01 06:05:00,1.62692,1.62716,1.62654,1.62676,1408000004.0
2005-03-01 06:10:00,1.62665,1.62728,1.62639,1.6268,1704300001.0
2005-03-01 06:15:00,1.62684,1.62704,1.62609,1.6269,956300002.0
2005-03-01 06:20:00,1.62695,1.62723,1.62684,1.6271,1425200005.0
2005-03-01 06:25:00,1.62703,1.62732,1.62683,1.62717,1435300002.0
2005-03-01 06:30:00,1.62721,1.6279,1.62721,1.62777,1144800006.0
2005-03-01 06:35:00,1.62746,1.6279,1.6273,1.62743,642300005.0
2005-03-01 06:40:00,1.62747,1.62747,1.62676,1.62692,1062200001.0
2005-03-01 06:45:00,1.62687,1.62731,1.62664,1.6269,1038300005.0
2005-03-01 06:50:00,1.62682,1.6273,1.62643,1.62676,1038900003.0
2005-03-01 06:55:00,1.62699,1.62772,1.62673,1.62758,1009700003.0
2005-03-01 07:00:00,1.62762,1.62844,1.62718,1.62734,1281300003.0
2005-03-01 07:05:00,1.62736,1.62827,1.62736,1.6278,1004500002.0
2005-03-01 07:10:00,1.62794,1.62832,1.6277,1.62805,1887400002.0
2005-03-01 07:15:00,1.62828,1.62894,1.62806,1.6288,1452400005.0
2005-03-01 07:20:00,1.62887,1.62891,1.62853,1.62864,1874100002.0
2005-03-01 07:25:00,1.62877,1.62903,1.62865,1.62879,1336900002.0
2005-03-01 07:30:00,1.62884,1.62899,1.62854,1.62856,2009500008.0
2005-03-01 07:35:00,1.62851,1.62914,1.62851,1.62891,976500002.0
2005-03-01 07:40:00,1.6288,1.62914,1.62875,1.62896,1849900004.0
2005-03-01 07:45:00,1.62896,1.62944,1.62861,1.62927,2969600005.0
2005-03-01 07:50:00,1.62919,1.62946,1.62866,1.62906,2522300004.0
2005-03-01 07:55:00,1.62912,1.6292,1.6282,1.62887,2928600007.0
2005-03-01 08:00:00,1.62904,1.62948,1.62883,1.62926,1959900002.0
2005-03-01 08:05:00,1.62911,1.62914,1.62829,1.62849,2333400004.0
2005-03-01 08:10:00,1.62854,1.62871,1.62795,1.62814,1578600004.0
2005-03-01 08:15:00,1.62809,1.62891,1.62804,1.62891,1303700004.0
2005-03-01 08:20:00,1.62885,1.62922,1.62862,1.62885,1902100003.0
2005-03-01 08:25:00,1.62878,1.62919,1.62856,1.62888,2254300006.0
2005-03-01 08:30:00,1.62858,1.62873,1.62814,1.62848,1930000007.0
2005-03-01 08:35:00,1.6287,1.62878,1.62793,1.62798,2088700004.0
2005-03-01 08:40:00,1.62781,1.62814,1.62735,1.62741,2002900002.0
2005-03-01 08:45:00,1.62759,1.62798,1.62739,1.62777,2775700004.0
2005-03-01 08:50:00,1.62792,1.62824,1.62752,1.62795,2917900009.0
2005-03-01 08:55:00,1.62811,1.6288,1.62792,1.62825,2368300006.0
2005-03-01 09:00:00,1.62823,1.62968,1.6281,1.62937,2750500006.0
2005-03-01 09:05:00,1.62941,1.63009,1.62881,1.62881,2179100007.0
2005-03-01 09:10:00,1.62966,1.63017,1.62881,1.63005,2178900002.0
2005-03-01 09:15:00,1.62999,1.63059,1.62961,1.63006,2277500001.0
2005-03-01 09:20:00,1.63035,1.63062,1.62831,1.63,1717400006.0
2005-03-01 09:25:00,1.62826,1.62989,1.62604,1.62931,2265900004.0
2005-03-01 09:30:00,1.62923,1.62944,1.62604,1.62811,2264300012.0
2005-03-01 09:35:00,1.62839,1.62884,1.62812,1.62818,1793900004.0
2005-03-01 09:40:00,1.62815,1.62822,1.62535,1.62805,2159000008.0
2005-03-01 09:45:00,1.62824,1.62825,1.62481,1.62751,2288500004.0
2005-03-01 09:50:00,1.62788,1.6287,1.6274,1.6287,2247700002.0
2005-03-01 09:55:00,1.6289,1.62952,1.62837,1.62929,2961900008.0
2005-03-01 10:00:00,1.62912,1.62935,1.62868,1.62899,2349200007.0
2005-03-01 10:05:00,1.62859,1.62938,1.62843,1.62872,2381300007.0
2005-03-01 10:10:00,1.62884,1.62924,1.62814,1.62883,2195500002.0
2005-03-01 10:15:00,1.62924,1.62924,1.62834,1.62896,1855900002.0
2005-03-01 10:20:00,1.62881,1.62988,1.62798,1.62957,2230900006.0
2005-03-01 10:25:00,1.62945,1.62945,1.6289,1.62906,2628400007.0
2005-03-01 10:30:00,1.62893,1.62992,1.62857,1.62911,2650500004.0
2005-03-01 10:35:00,1.62937,1.63038,1.62908,1.63038,2425900002.0
2005-03-01 10:40:00,1.62999,1.63073,1.62954,1.63003,2274400007.0
2005-03-01 10:45:00,1.62976,1.63034,1.62883,1.62942,2172200009.0
2005-03-01 10:50:00,1.62959,1.62989,1.62707,1.62789,2134800006.0
2005-03-01 10:55:00,1.62793,1.62809,1.62682,1.6276,2646900008.0
2005-03-01 11:00:00,1.62781,1.6288,1.62666,1.62771,2711400002.0
2005-03-01 11:05:00,1.62767,1.62801,1.62667,1.62769,2192100005.0
2005-03-01 11:10:00,1.6278,1.62805,1.62721,1.62742,2404700010.0
2005-03-01 11:15:00,1.62747,1.62796,1.62678,1.62706,2099600007.0
2005-03-01 11:20:00,1.62693,1.62749,1.6267,1.6272,2604000004.0
2005-03-01 11:25:00,1.62723,1.6277,1.62702,1.62734,2448200005.0
2005-03-01 11:30:00,1.62745,1.62799,1.62706,1.62764,2519800006.0
2005-03-01 11:35:00,1.62774,1.62816,1.62732,1.62732,2786700009.0
2005-03-01 11:40:00,1.6274,1.62797,1.62715,1.62744,3274900012.0
2005-03-01 11:45:00,1.62803,1.62834,1.62759,1.62776,2477800001.0
2005-03-01 11:50:00,1.62772,1.62876,1.62757,1.62798,1389200004.0
2005-03-01 11:55:00,1.62827,1.62859,1.62785,1.6283,2327400005.0
2005-03-01 12:00:00,1.62836,1.62879,1.62802,1.62823,2029400003.0
2005-03-01 12:05:00,1.62836,1.62907,1.62801,1.62903,2117400005.0
2005-03-01 12:10:00,1.62881,1.62961,1.62881,1.629,2145500008.0
2005-03-01 12:15:00,1.6289,1.62993,1.62884,1.62916,1718000002.0
2005-03-01 12:20:00,1.62927,1.62985,1.62895,1.62895,2215400011.0
2005-03-01 12:25:00,1.62963,1.63011,1.6294,1.62986,2577700003.0
2005-03-01 12:30:00,1.62976,1.63004,1.6292,1.62964,2491900004.0
2005-03-01 12:35:00,1.63009,1.63009,1.62911,1.62915,2816700004.0
2005-03-01 12:40:00,1.62911,1.62921,1.62847,1.62911,2185700006.0
2005-03-01 12:45:00,1.62949,1.63061,1.62919,1.63018,2190300002.0
2005-03-01 12:50:00,1.63043,1.63201,1.63029,1.63201,2017200004.0
2005-03-01 12:55:00,1.6323,1.63271,1.63143,1.63155,2548200004.0
2005-03-01 13:00:00,1.63179,1.63203,1.63131,1.6317,1584500001.0
2005-03-01 13:05:00,1.63179,1.63196,1.63086,1.63086,1368900005.0
2005-03-01 13:10:00,1.63081,1.63096,1.63034,1.63034,1490200002.0
2005-03-01 13:15:00,1.63059,1.63194,1.6303,1.63099,1252000002.0
2005-03-01 13:20:00,1.63095,1.63103,1.63004,1.63059,1186000004.0
2005-03-01 13:25:00,1.63057,1.63088,1.6299,1.63015,1801400004.0
2005-03-01 13:30:00,1.63025,1.63136,1.62996,1.63125,2050300002.0
2005-03-01 13:35:00,1.63142,1.6316,1.63056,1.63107,2020400004.0
2005-03-01 13:40:00,1.63134,1.63158,1.63075,1.63089,1186700001.0
2005-03-01 13:45:00,1.63084,1.63115,1.62985,1.63075,1892600006.0
2005-03-01 13:50:00,1.63079,1.63081,1.62997,1.63034,2014300005.0
2005-03-01 13:55:00,1.63061,1.63105,1.63035,1.63098,1650300003.0
2005-03-01 14:00:00,1.63101,1.63124,1.63058,1.63083,1902700009.0
2005-03-01 14:05:00,1.63093,1.63102,1.63022,1.63048,1611600002.0
2005-03-01 14:10:00,1.63053,1.63088,1.63007,1.63071,1001600003.0
2005-03-01 14:15:00,1.63065,1.63098,1.62889,1.63025,2471600009.0
2005-03-01 14:20:00,1.63079,1.63134,1.6304,1.63113,1740800003.0
2005-03-01 14:25:00,1.63107,1.63147,1.62934,1.63052,1652100003.0
2005-03-01 14:30:00,1.63069,1.63139,1.63021,1.63071,174800000.0
2005-03-01 14:35:00,1.63055,1.63055,1.62968,1.63031,209300001.0
2005-03-01 14:40:00,1.6302,1.63054,1.62914,1.62993,198800000.0
2005-03-01 14:45:00,1.63015,1.63045,1.62979,1.63015,199600001.0
2005-03-01 14:50:00,1.63005,1.63055,1.62959,1.62959,184500001.0
2005-03-01 14:55:00,1.62983,1.63147,1.62983,1.63041,239400001.0
2005-03-01 15:00:00,1.63061,1.63133,1.62987,1.63129,188400000.0
2005-03-01 15:05:00,1.63114,1.63114,1.63015,1.63015,244400001.0
2005-03-01 15:10:00,1.63007,1.63079,1.62976,1.62976,203100000.0
2005-03-01 15:15:00,1.6299,1.63021,1.62957,1.63002,180700000.0
2005-03-01 15:20:00,1.62972,1.63034,1.62964,1.62967,184600001.0
2005-03-01 15:25:00,1.63001,1.63044,1.62896,1.62896,211700001.0
2005-03-01 15:30:00,1.62834,1.62906,1.62775,1.62795,181600000.0
2005-03-01 15:35:00,1.62836,1.62872,1.62681,1.62734,228100002.0
2005-03-01 15:40:00,1.6275,1.62908,1.62698,1.62884,167400000.0
2005-03-01 15:45:00,1.62867,1.62905,1.62809,1.62863,233400001.0
2005-03-01 15:50:00,1.62873,1.62946,1.62833,1.62928,186800000.0
2005-03-01 15:55:00,1.62953,1.62963,1.62854,1.62913,189600000.0
2005-03-01 16:00:00,1.62971,1.63143,1.62766,1.63042,149000000.0
2005-03-01 16:05:00,1.63034,1.63172,1.62997,1.63113,157200000.0
2005-03-01 16:10:00,1.63125,1.63256,1.63101,1.6316,172600000.0
2005-03-01 16:15:00,1.63127,1.63154,1.63056,1.63084,166100000.0
2005-03-01 16:20:00,1.63034,1.63139,1.63032,1.63116,230100000.0
2005-03-01 16:25:00,1.63151,1.63269,1.63093,1.6322,235000001.0
2005-03-01 16:30:00,1.6324,1.63316,1.63201,1.63256,238900000.0
2005-03-01 16:35:00,1.63274,1.63345,1.6322,1.63333,216400001.0
2005-03-01 16:40:00,1.63347,1.63359,1.63248,1.63301,179700000.0
2005-03-01 16:45:00,1.63245,1.63319,1.63214,1.63292,248200004.0
2005-03-01 16:50:00,1.63311,1.63311,1.63187,1.63242,191400000.0
2005-03-01 16:55:00,1.63286,1.63569,1.63242,1.63396,188900000.0
2005-03-01 17:00:00,1.63416,1.63657,1.63322,1.63643,202500000.0
2005-03-01 17:05:00,1.63673,1.63683,1.63552,1.63623,166900000.0
2005-03-01 17:10:00,1.63614,1.63657,1.63538,1.63599,173100000.0
2005-03-01 17:15:00,1.63636,1.63705,1.63597,1.63661,181600000.0
2005-03-01 17:20:00,1.63666,1.63775,1.63628,1.63717,216500002.0
2005-03-01 17:25:00,1.63724,1.63815,1.63676,1.63771,203600001.0
2005-03-01 17:30:00,1.63813,1.6383,1.63656,1.63687,232400002.0
2005-03-01 17:35:00,1.63678,1.63678,1.63528,1.63609,226600001.0
2005-03-01 17:40:00,1.63595,1.63662,1.63516,1.63544,215100000.0
2005-03-01 17:45:00,1.63568,1.63735,1.63537,1.63689,176900000.0
2005-03-01 17:50:00,1.63726,1.6378,1.63656,1.63699,145800000.0
2005-03-01 17:55:00,1.63693,1.63785,1.63634,1.63736,210700000.0
2005-03-01 18:00:00,1.63788,1.63885,1.63744,1.63851,214000000.0
2005-03-01 18:05:00,1.63864,1.63913,1.63828,1.63892,274800000.0
2005-03-01 18:10:00,1.63891,1.63926,1.63764,1.63835,173000000.0
2005-03-01 18:15:00,1.63842,1.63978,1.63836,1.63914,212100000.0
2005-03-01 18:20:00,1.639,1.63928,1.63822,1.63822,195200001.0
2005-03-01 18:25:00,1.63825,1.63923,1.63801,1.6391,156200000.0
2005-03-01 18:30:00,1.63916,1.6395,1.63864,1.63914,187800001.0
2005-03-01 18:35:00,1.63948,1.63968,1.63838,1.63884,211500001.0
2005-03-01 18:40:00,1.63883,1.63913,1.63804,1.63816,173900000.0
2005-03-01 18:45:00,1.63842,1.63867,1.63776,1.63781,166700000.0
2005-03-01 18:50:00,1.63832,1.63926,1.63778,1.63912,181800000.0
2005-03-01 18:55:00,1.63867,1.63885,1.63777,1.63885,150000000.0
2005-03-01 19:00:00,1.63847,1.63847,1.63689,1.6374,252800001.0
2005-03-01 19:05:00,1.63772,1.63873,1.63759,1.63831,176800001.0
2005-03-01 19:10:00,1.63852,1.63884,1.63539,1.63828,222100001.0
2005-03-01 19:15:00,1.63658,1.63784,1.63658,1.63784,187200000.0
2005-03-01 19:20:00,1.63775,1.63795,1.63664,1.63717,209900000.0
2005-03-01 19:25:00,1.63708,1.63708,1.63576,1.63661,170900000.0
2005-03-01 19:30:00,1.63681,1.63727,1.63576,1.63633,201100000.0
2005-03-01 19:35:00,1.63663,1.63762,1.63634,1.63732,186500000.0
2005-03-01 19:40:00,1.63736,1.63815,1.63691,1.63722,200500000.0
2005-03-01 19:45:00,1.63743,1.6389,1.63719,1.63845,205900000.0
2005-03-01 19:50:00,1.63882,1.6394,1.6382,1.63921,212100000.0
2005-03-01 19:55:00,1.63886,1.63902,1.63724,1.63835,170300000.0
2005-03-01 20:00:00,1.63826,1.63851,1.63709,1.6378,198600000.0
2005-03-01 20:05:00,1.63794,1.63821,1.63733,1.63812,154500000.0
2005-03-01 20:10:00,1.63777,1.63808,1.63696,1.63762,194100001.0
2005-03-01 20:15:00,1.63774,1.63774,1.63642,1.63726,170800000.0
2005-03-01 20:20:00,1.63737,1.63751,1.63685,1.63717,190700000.0
2005-03-01 20:25:00,1.63747,1.63787,1.63675,1.63779,221900001.0
2005-03-01 20:30:00,1.63789,1.63789,1.63696,1.63742,209900000.0
2005-03-01 20:35:00,1.63731,1.63796,1.63719,1.63741,206100000.0
2005-03-01 20:40:00,1.63749,1.63792,1.63723,1.63788,168300000.0
2005-03-01 20:45:00,1.63775,1.63808,1.6375,1.63793,191800001.0
2005-03-01 20:50:00,1.63796,1.63808,1.63732,1.63752,207700001.0
2005-03-01 20:55:00,1.63749,1.63773,1.63607,1.63607,205800000.0
2005-03-01 21:00:00,1.63601,1.63669,1.63577,1.63623,155200000.0
2005-03-01 21:05:00,1.63615,1.63632,1.63517,1.63551,212700001.0
2005-03-01 21:10:00,1.63535,1.63634,1.63518,1.63608,247800004.0
2005-03-01 21:15:00,1.63615,1.6368,1.63601,1.6363,197100000.0
2005-03-01 21:20:00,1.6364,1.63692,1.6353,1.63567,198700000.0
2005-03-01 21:25:00,1.63565,1.63591,1.63538,1.63579,193100000.0
2005-03-01 21:30:00,1.6359,1.63603,1.63565,1.6357,133000000.0
2005-03-01 21:35:00,1.63548,1.63604,1.63516,1.63587,208600001.0
2005-03-01 21:40:00,1.63581,1.63651,1.63581,1.63623,167300001.0
2005-03-01 21:45:00,1.63608,1.63659,1.63567,1.63567,188100001.0
2005-03-01 21:50:00,1.6358,1.63588,1.63543,1.63568,207800000.0
2005-03-01 21:55:00,1.6355,1.63597,1.63523,1.63562,235700001.0
2005-03-01 22:00:00,1.63573,1.63666,1.63573,1.63637,187900000.0
2005-03-01 22:05:00,1.63659,1.63663,1.6349,1.6349,259400001.0
2005-03-01 22:10:00,1.63655,1.63672,1.63598,1.63598,244700003.0
2005-03-01 22:15:00,1.63615,1.63641,1.63575,1.6358,198600000.0
2005-03-01 22:20:00,1.63584,1.63623,1.63572,1.63606,221300000.0
2005-03-01 22:25:00,1.63602,1.63665,1.63572,1.63665,177300000.0
2005-03-01 22:30:00,1.63664,1.63664,1.63549,1.63561,249000001.0
2005-03-01 22:35:00,1.63558,1.63558,1.63432,1.63505,208300000.0
2005-03-01 22:40:00,1.63491,1.63512,1.63471,1.63492,202600000.0
2005-03-01 22:45:00,1.63484,1.63536,1.63459,1.63499,191400000.0
2005-03-01 22:50:00,1.6358,1.6358,1.6343,1.63485,141200000.0
2005-03-01 22:55:00,1.63528,1.63544,1.63478,1.63501,216900001.0
2005-03-01 23:00:00,1.63503,1.63526,1.63405,1.63458,169600001.0
2005-03-01 23:05:00,1.63447,1.63478,1.63413,1.63458,215100001.0
2005-03-01 23:10:00,1.63455,1.63486,1.63373,1.63473,183100000.0
2005-03-01 23:15:00,1.6347,1.6355,1.63406,1.63548,201200000.0
2005-03-01 23:20:00,1.63549,1.63549,1.63474,1.63482,208000001.0
2005-03-01 23:25:00,1.63506,1.63573,1.63487,1.63568,178000000.0
2005-03-01 23:30:00,1.63566,1.63581,1.63503,1.63531,207800001.0
2005-03-01 23:35:00,1.6355,1.63555,1.6344,1.6344,194400000.0
2005-03-01 23:40:00,1.63545,1.63545,1.63446,1.63498,196400000.0
2005-03-01 23:45:00,1.63502,1.63545,1.63478,1.63529,197100001.0
2005-03-01 23:50:00,1.63533,1.63575,1.63483,1.63488,232200000.0
2005-03-01 23:55:00,1.63561,1.63614,1.63549,1.63565,168300000.0
2005-03-02 00:00:00,1.6358,1.63601,1.6337,1.6338,178600000.0
2005-03-02 00:05:00,1.6335,1.634,1.6334,1.6338,122400000.0
2005-03-02 00:10:00,1.6335,1.6335,1.6326,1.6332,153000000.0
2005-03-02 00:15:00,1.6332,1.63555,1.6332,1.63512,129700000.0
2005-03-02 00:20:00,1.6355,1.63555,1.63333,1.63411,215600000.0
2005-03-02 00:25:00,1.63403,1.63479,1.6338,1.63464,216800000.0
2005-03-02 00:30:00,1.63413,1.635,1.63401,1.63422,153400000.0
2005-03-02 00:35:00,1.63483,1.63485,1.6337,1.63386,189500000.0
2005-03-02 00:40:00,1.63411,1.63429,1.63365,1.63429,190500001.0
2005-03-02 00:45:00,1.6343,1.6343,1.63363,1.63383,229900000.0
2005-03-02 00:50:00,1.63389,1.63429,1.63376,1.63429,184800001.0
2005-03-02 00:55:00,1.63427,1.63463,1.63275,1.63348,202900000.0
2005-03-02 01:00:00,1.63287,1.63392,1.63275,1.63374,202300000.0
2005-03-02 01:05:00,1.63355,1.63389,1.63279,1.63365,218000000.0
2005-03-02 01:10:00,1.63325,1.63355,1.63204,1.63248,188400001.0
2005-03-02 01:15:00,1.63282,1.63351,1.63257,1.63328,160600000.0
2005-03-02 01:20:00,1.63328,1.63463,1.63293,1.63433,207300000.0
2005-03-02 01:25:00,1.63419,1.6343,1.63256,1.63279,166000001.0
2005-03-02 01:30:00,1.63301,1.63358,1.63165,1.63228,188700000.0
2005-03-02 01:35:00,1.63255,1.63316,1.63172,1.63266,199300000.0
2005-03-02 01:40:00,1.63269,1.63295,1.6321,1.63228,140500000.0
2005-03-02 01:45:00,1.6322,1.63322,1.6322,1.63264,185400000.0
2005-03-02 01:50:00,1.63259,1.63291,1.63228,1.63253,194800000.0
2005-03-02 01:55:00,1.63269,1.63413,1.63269,1.63352,197100000.0
2005-03-02 02:00:00,1.63332,1.63404,1.63237,1.63397,359800000.0
2005-03-02 02:05:00,1.63402,1.6342,1.63373,1.63381,596300002.0
2005-03-02 02:10:00,1.63354,1.6346,1.63354,1.63418,414300000.0
2005-03-02 02:15:00,1.63384,1.6361,1.63372,1.6361,585900000.0
2005-03-02 02:20:00,1.63424,1.63452,1.63387,1.63449,163200000.0
2005-03-02 02:25:00,1.63447,1.6362,1.63377,1.6362,324500000.0
2005-03-02 02:30:00,1.63466,1.63466,1.63315,1.63357,401700001.0
2005-03-02 02:35:00,1.63363,1.63462,1.63282,1.63462,276400001.0
2005-03-02 02:40:00,1.63482,1.63505,1.63455,1.63479,170600000.0
2005-03-02 02:45:00,1.63432,1.63443,1.6334,1.63414,622400003.0
2005-03-02 02:50:00,1.63429,1.63483,1.63358,1.63477,311000001.0
2005-03-02 02:55:00,1.63483,1.63501,1.63353,1.63411,286400001.0
2005-03-02 03:00:00,1.63362,1.63567,1.63344,1.63497,431500000.0
2005-03-02 03:05:00,1.63496,1.63577,1.63401,1.63577,279000000.0
2005-03-02 03:10:00,1.63521,1.63602,1.63466,1.6357,245300000.0
2005-03-02 03:15:00,1.63546,1.63586,1.63497,1.63543,192500000.0
2005-03-02 03:20:00,1.63547,1.63596,1.63529,1.63552,326800000.0
2005-03-02 03:25:00,1.6358,1.63603,1.63525,1.63576,329800000.0
2005-03-02 03:30:00,1.63594,1.63612,1.63526,1.6357,208200000.0
2005-03-02 03:35:00,1.63577,1.63604,1.63498,1.63498,279300001.0
2005-03-02 03:40:00,1.6353,1.63649,1.6345,1.63649,349600001.0
2005-03-02 03:45:00,1.63611,1.63611,1.63509,1.6354,162600000.0
2005-03-02 03:50:00,1.63562,1.63621,1.63493,1.63556,316600000.0
2005-03-02 03:55:00,1.63588,1.6363,1.63519,1.63586,626400002.0
2005-03-02 04:00:00,1.63577,1.6362,1.63509,1.63516,550000000.0
2005-03-02 04:05:00,1.63485,1.63626,1.63479,1.63578,548600000.0
2005-03-02 04:10:00,1.63597,1.63612,1.63529,1.63567,399200001.0
2005-03-02 04:15:00,1.63635,1.63663,1.6357,1.63619,423400000.0
2005-03-02 04:20:00,1.6363,1.63646,1.63532,1.63566,498600002.0
2005-03-02 04:25:00,1.63555,1.63696,1.63551,1.63684,530800002.0
2005-03-02 04:30:00,1.63646,1.63704,1.63578,1.63578,233800000.0
2005-03-02 04:35:00,1.63564,1.63611,1.63489,1.63573,497300001.0
2005-03-02 04:40:00,1.63585,1.63641,1.6356,1.63641,240200001.0
2005-03-02 04:45:00,1.6364,1.63649,1.63543,1.63543,297200000.0
2005-03-02 04:50:00,1.63569,1.63649,1.63568,1.63589,193300000.0
2005-03-02 04:55:00,1.63616,1.6363,1.63524,1.63574,269500001.0
2005-03-02 05:00:00,1.63596,1.63639,1.63574,1.63604,476100002.0
2005-03-02 05:05:00,1.6361,1.63713,1.6361,1.63636,1166400004.0
2005-03-02 05:10:00,1.63632,1.6366,1.63239,1.6355,900600002.0
2005-03-02 05:15:00,1.63563,1.63636,1.6323,1.63604,945000000.0
2005-03-02 05:20:00,1.63581,1.6363,1.63549,1.63595,1168800001.0
2005-03-02 05:25:00,1.63628,1.637,1.63536,1.63536,1029800001.0
2005-03-02 05:30:00,1.63543,1.63666,1.63538,1.63666,849300001.0
2005-03-02 05:35:00,1.63697,1.63721,1.63682,1.63691,733300000.0
2005-03-02 05:40:00,1.63673,1.63711,1.63628,1.63652,774100000.0
2005-03-02 05:45:00,1.63653,1.63697,1.63616,1.63616,1018800001.0
2005-03-02 05:50:00,1.63608,1.6368,1.63604,1.63661,761800003.0
2005-03-02 05:55:00,1.63659,1.63673,1.63561,1.63578,780200002.0
2005-03-02 06:00:00,1.63582,1.63633,1.63559,1.63611,769700001.0
2005-03-02 06:05:00,1.63607,1.63669,1.63585,1.63609,1807200004.0
2005-03-02 06:10:00,1.63608,1.63625,1.63586,1.63597,1674200006.0
2005-03-02 06:15:00,1.63586,1.63595,1.635,1.63564,953900002.0
2005-03-02 06:20:00,1.63538,1.63654,1.63472,1.63654,1389700004.0
2005-03-02 06:25:00,1.6366,1.63669,1.63579,1.63581,1352400001.0
2005-03-02 06:30:00,1.63585,1.63664,1.63585,1.63636,1109000004.0
2005-03-02 06:35:00,1.63623,1.63695,1.63621,1.63684,606100002.0
2005-03-02 06:40:00,1.63695,1.63701,1.63624,1.63638,1049600002.0
2005-03-02 06:45:00,1.6351,1.63679,1.635,1.63662,1055900000.0
2005-03-02 06:50:00,1.63668,1.63708,1.6352,1.63666,1152100001.0
2005-03-02 06:55:00,1.63673,1.63688,1.63636,1.63637,1012800003.0
2005-03-02 07:00:00,1.63666,1.63679,1.63644,1.63661,1336500007.0
2005-03-02 07:05:00,1.63664,1.63664,1.63606,1.63628,1047900002.0
2005-03-02 07:10:00,1.6363,1.63649,1.63601,1.63608,1871400002.0
2005-03-02 07:15:00,1.63627,1.63637,1.63587,1.63598,1539200005.0
2005-03-02 07:20:00,1.63627,1.63632,1.63574,1.63576,1766500003.0
2005-03-02 07:25:00,1.63575,1.63577,1.63508,1.63519,1296100003.0
2005-03-02 07:30:00,1.63523,1.63546,1.63487,1.63503,1893400005.0
2005-03-02 07:35:00,1.63503,1.63556,1.63503,1.63524,1284700001.0
2005-03-02 07:40:00,1.63508,1.63525,1.63442,1.63465,1945800007.0
2005-03-02 07:45:00,1.63485,1.63513,1.63459,1.63474,2877800003.0
2005-03-02 07:50:00,1.63469,1.63516,1.63458,1.63499,2654100003.0
2005-03-02 07:55:00,1.63495,1.63528,1.63487,1.63498,2653300005.0
2005-03-02 08:00:00,1.63496,1.63508,1.63423,1.63458,2097200004.0
2005-03-02 08:05:00,1.63473,1.63529,1.63457,1.63506,2419500004.0
2005-03-02 08:10:00,1.63505,1.63527,1.63431,1.6346,1595800004.0
2005-03-02 08:15:00,1.63457,1.63486,1.63433,1.63471,1305400001.0
2005-03-02 08:20:00,1.6371,1.6372,1.63361,1.63498,2045900008.0
2005-03-02 08:25:00,1.63497,1.63568,1.63355,1.63553,2251000003.0
2005-03-02 08:30:00,1.63566,1.63581,1.6346,1.63472,1799100004.0
2005-03-02 08:35:00,1.63487,1.6354,1.63473,1.63496,2073700003.0
2005-03-02 08:40:00,1.63481,1.63563,1.63481,1.63504,2081400004.0
2005-03-02 08:45:00,1.63531,1.63581,1.6346,1.63507,2778000004.0
2005-03-02 08:50:00,1.63558,1.63611,1.63423,1.63535,2897200012.0
2005-03-02 08:55:00,1.63573,1.6365,1.6356,1.63606,2420100004.0
2005-03-02 09:00:00,1.63606,1.63654,1.63579,1.63601,2832900007.0
2005-03-02 09:05:00,1.63592,1.63671,1.63592,1.63634,2094300009.0
2005-03-02 09:10:00,1.6365,1.63711,1.63492,1.63547,2206200007.0
2005-03-02 09:15:00,1.63552,1.63702,1.63552,1.63685,2304300006.0
2005-03-02 09:20:00,1.63655,1.63716,1.63595,1.63595,1651400001.0
2005-03-02 09:25:00,1.6362,1.63707,1.63606,1.63659,2178500003.0
2005-03-02 09:30:00,1.63674,1.63689,1.63618,1.63661,2210700003.0
2005-03-02 09:35:00,1.63676,1.63728,1.6365,1.63668,1947700008.0
2005-03-02 09:40:00,1.6367,1.63719,1.63653,1.6369,2210100001.0
2005-03-02 09:45:00,1.63707,1.63718,1.63608,1.63686,2073700002.0
2005-03-02 09:50:00,1.63679,1.63726,1.63664,1.63707,2372500002.0
2005-03-02 09:55:00,1.63692,1.63745,1.63652,1.63741,2901600005.0
2005-03-02 10:00:00,1.63722,1.63735,1.6326,1.63712,2177000007.0
2005-03-02 10:05:00,1.63695,1.63752,1.63626,1.63654,2453200002.0
2005-03-02 10:10:00,1.63645,1.63659,1.63575,1.63593,2309800005.0
2005-03-02 10:15:00,1.63559,1.63567,1.63472,1.63544,1823800003.0
2005-03-02 10:20:00,1.63528,1.63586,1.63523,1.63577,2146900005.0
2005-03-02 10:25:00,1.63592,1.63619,1.63498,1.63516,2532100004.0
2005-03-02 10:30:00,1.63523,1.6357,1.6338,1.63544,2718700007.0
2005-03-02 10:35:00,1.63548,1.63559,1.635,1.63545,2441100003.0
2005-03-02 10:40:00,1.63551,1.63563,1.63468,1.63482,2359700004.0
2005-03-02 10:45:00,1.63497,1.63569,1.63463,1.63527,2046300002.0
2005-03-02 10:50:00,1.6353,1.63543,1.63323,1.63365,2179500008.0
2005-03-02 10:55:00,1.63355,1.63421,1.6312,1.6312,2617500005.0
2005-03-02 11:00:00,1.63214,1.63301,1.63039,1.63212,2394500004.0
2005-03-02 11:05:00,1.63194,1.63377,1.63142,1.63318,2151900003.0
2005-03-02 11:10:00,1.6335,1.6337,1.63296,1.63334,2385300002.0
2005-03-02 11:15:00,1.63359,1.63466,1.63299,1.63449,2218300003.0
2005-03-02 11:20:00,1.6346,1.63492,1.63297,1.63317,2561000004.0
2005-03-02 11:25:00,1.63367,1.63405,1.6331,1.63361,2377400003.0
2005-03-02 11:30:00,1.63375,1.63392,1.63316,1.63337,2605400002.0
2005-03-02 11:35:00,1.63342,1.63398,1.63213,1.63308,2699400004.0
2005-03-02 11:40:00,1.63314,1.63364,1.63153,1.63224,3235800011.0
2005-03-02 11:45:00,1.63254,1.63275,1.63168,1.63181,2482500008.0
2005-03-02 11:50:00,1.63171,1.63223,1.63052,1.63137,1280400003.0
2005-03-02 11:55:00,1.63144,1.63158,1.62987,1.63056,2343200006.0
2005-03-02 12:00:00,1.63064,1.63122,1.62977,1.63048,2082100003.0
2005-03-02 12:05:00,1.63042,1.63135,1.63029,1.63058,1999000001.0
2005-03-02 12:10:00,1.63057,1.63088,1.63016,1.63033,1999500005.0
2005-03-02 12:15:00,1.63008,1.63016,1.62859,1.62902,1687600003.0
2005-03-02 12:20:00,1.62912,1.62943,1.62816,1.62855,2205300006.0
2005-03-02 12:25:00,1.62879,1.62999,1.62863,1.62971,2543900009.0
2005-03-02 12:30:00,1.6298,1.63073,1.6298,1.63007,2656000011.0
2005-03-02 12:35:00,1.63027,1.63037,1.62943,1.62968,2770900004.0
2005-03-02 12:40:00,1.62968,1.62979,1.62864,1.62886,2041600000.0
2005-03-02 12:45:00,1.62875,1.62883,1.62744,1.62774,2139500007.0
2005-03-02 12:50:00,1.62833,1.62859,1.62795,1.62806,1835000002.0
2005-03-02 12:55:00,1.62776,1.62838,1.62697,1.62734,2423900002.0
2005-03-02 13:00:00,1.62746,1.62842,1.62698,1.62825,1705800006.0
2005-03-02 13:05:00,1.62844,1.62938,1.62838,1.6291,1291500002.0
2005-03-02 13:10:00,1.62895,1.629,1.62697,1.62873,1425000002.0
2005-03-02 13:15:00,1.62852,1.62886,1.62721,1.62835,1334700003.0
2005-03-02 13:20:00,1.62847,1.629,1.6277,1.62881,1031900003.0
2005-03-02 13:25:00,1.62883,1.62884,1.62796,1.62861,1817500001.0
2005-03-02 13:30:00,1.62875,1.63025,1.6286,1.62951,1963100005.0
2005-03-02 13:35:00,1.62986,1.63073,1.62907,1.62911,1940700007.0
2005-03-02 13:40:00,1.6289,1.62919,1.62738,1.62738,1290200003.0
2005-03-02 13:45:00,1.62777,1.6287,1.6276,1.62828,1834100004.0
2005-03-02 13:50:00,1.62853,1.62899,1.62825,1.62871,1883000004.0
2005-03-02 13:55:00,1.62857,1.62899,1.62848,1.62878,1720000006.0
2005-03-02 14:00:00,1.62873,1.62951,1.62852,1.62942,1867100003.0
2005-03-02 14:05:00,1.62946,1.62959,1.62888,1.62913,1577100002.0
2005-03-02 14:10:00,1.62919,1.62954,1.6289,1.62946,1126000002.0
2005-03-02 14:15:00,1.62942,1.62942,1.62863,1.62889,1961300002.0
2005-03-02 14:20:00,1.62866,1.62866,1.62779,1.6278,1791000004.0
2005-03-02 14:25:00,1.62779,1.62805,1.62716,1.62765,1650900002.0
2005-03-02 14:30:00,1.62784,1.62842,1.62754,1.62824,187500001.0
2005-03-02 14:35:00,1.62826,1.62826,1.62713,1.62785,149700000.0
2005-03-02 14:40:00,1.62769,1.62822,1.62728,1.62788,216100000.0
2005-03-02 14:45:00,1.62795,1.62842,1.62784,1.62789,177200001.0
2005-03-02 14:50:00,1.62767,1.62826,1.62691,1.62691,201000001.0
2005-03-02 14:55:00,1.6277,1.6278,1.62709,1.62761,179100001.0
2005-03-02 15:00:00,1.62749,1.62824,1.62744,1.62821,220200001.0
2005-03-02 15:05:00,1.62816,1.62876,1.62809,1.6282,198900000.0
2005-03-02 15:10:00,1.62808,1.62808,1.62747,1.6277,193900001.0
2005-03-02 15:15:00,1.62796,1.62805,1.62721,1.62732,184200001.0
2005-03-02 15:20:00,1.62731,1.62773,1.62659,1.62773,174100001.0
2005-03-02 15:25:00,1.62748,1.62753,1.62636,1.62678,184300001.0
2005-03-02 15:30:00,1.62703,1.62732,1.62669,1.62705,172600000.0
2005-03-02 15:35:00,1.62721,1.62868,1.627,1.62845,183400000.0
2005-03-02 15:40:00,1.62888,1.62904,1.62757,1.62828,161200000.0
2005-03-02 15:45:00,1.62817,1.62873,1.62715,1.62715,205100000.0
2005-03-02 15:50:00,1.62731,1.6275,1.62671,1.62718,203300001.0
2005-03-02 15:55:00,1.62756,1.628,1.62726,1.62749,188000001.0
2005-03-02 16:00:00,1.62783,1.62783,1.62687,1.62748,160900000.0
2005-03-02 16:05:00,1.62743,1.62802,1.62684,1.62749,212600001.0
2005-03-02 16:10:00,1.62743,1.62772,1.62677,1.62772,198700001.0
2005-03-02 16:15:00,1.62768,1.62798,1.62652,1.62771,144000000.0
2005-03-02 16:20:00,1.62767,1.62873,1.62757,1.62779,189300000.0
2005-03-02 16:25:00,1.62804,1.62833,1.62733,1.6279,183400001.0
2005-03-02 16:30:00,1.62771,1.6283,1.62697,1.62767,286900000.0
2005-03-02 16:35:00,1.628,1.62805,1.62703,1.62718,187900000.0
2005-03-02 16:40:00,1.62745,1.62756,1.62663,1.62744,201200001.0
2005-03-02 16:45:00,1.62723,1.628,1.62717,1.62768,201300000.0
2005-03-02 16:50:00,1.62773,1.62773,1.62694,1.62729,190200000.0
2005-03-02 16:55:00,1.62757,1.62773,1.62682,1.62702,235000003.0
2005-03-02 17:00:00,1.62748,1.62999,1.62726,1.62929,188100001.0
2005-03-02 17:05:00,1.62878,1.63087,1.62823,1.63019,196900000.0
2005-03-02 17:10:00,1.6302,1.6302,1.62883,1.62943,185700000.0
2005-03-02 17:15:00,1.62985,1.62985,1.62875,1.62921,204000000.0
2005-03-02 17:20:00,1.62934,1.62952,1.62839,1.62917,206400003.0
2005-03-02 17:25:00,1.62919,1.62961,1.62876,1.62928,174200000.0
2005-03-02 17:30:00,1.62952,1.62956,1.62872,1.62891,205200000.0
2005-03-02 17:35:00,1.62892,1.63,1.6288,1.62944,239500001.0
2005-03-02 17:40:00,1.62922,1.62936,1.62778,1.62788,229000001.0
2005-03-02 17:45:00,1.62832,1.62836,1.62708,1.6275,190600000.0
2005-03-02 17:50:00,1.62718,1.62809,1.62694,1.62736,189700001.0
2005-03-02 17:55:00,1.62763,1.62765,1.62681,1.62698,237400000.0
2005-03-02 18:00:00,1.62755,1.62789,1.6267,1.6267,215900000.0
2005-03-02 18:05:00,1.6267,1.6274,1.6266,1.6271,165500000.0
2005-03-02 18:10:00,1.6272,1.62766,1.62664,1.62713,153800000.0
2005-03-02 18:15:00,1.62692,1.6278,1.62684,1.6276,172500000.0
2005-03-02 18:20:00,1.6275,1.6276,1.6271,1.6272,155000000.0
2005-03-02 18:25:00,1.6272,1.6278,1.6272,1.6277,155000000.0
2005-03-02 18:30:00,1.6276,1.6284,1.6275,1.6282,155000000.0
2005-03-02 18:35:00,1.62667,1.62717,1.62626,1.62677,173800001.0
2005-03-02 18:40:00,1.62693,1.62715,1.62641,1.62673,150600000.0
2005-03-02 18:45:00,1.62693,1.62713,1.62633,1.62656,158100000.0
2005-03-02 18:50:00,1.62656,1.62682,1.62605,1.62664,235700000.0
2005-03-02 18:55:00,1.62662,1.62723,1.62642,1.62648,193600001.0
2005-03-02 19:00:00,1.62664,1.62676,1.62612,1.62652,175600000.0
2005-03-02 19:05:00,1.62648,1.62717,1.62626,1.62647,203700002.0
2005-03-02 19:10:00,1.62712,1.62746,1.62644,1.62705,215000001.0
2005-03-02 19:15:00,1.627,1.62746,1.62671,1.62729,189800000.0
2005-03-02 19:20:00,1.62726,1.62741,1.62659,1.62712,248800001.0
2005-03-02 19:25:00,1.62719,1.62764,1.62676,1.62723,161000000.0
2005-03-02 19:30:00,1.62751,1.62844,1.62732,1.6278,188200000.0
2005-03-02 19:35:00,1.62782,1.62822,1.62677,1.62734,141300001.0
2005-03-02 19:40:00,1.6273,1.62776,1.62705,1.62776,200800001.0
2005-03-02 19:45:00,1.62753,1.62768,1.62711,1.62736,225200001.0
2005-03-02 19:50:00,1.62762,1.6278,1.62656,1.6266,165200000.0
2005-03-02 19:55:00,1.62664,1.62697,1.62633,1.6267,180100002.0
2005-03-02 20:00:00,1.62685,1.62721,1.6265,1.62694,207200000.0
2005-03-02 20:05:00,1.62695,1.62759,1.62672,1.62756,147200000.0
2005-03-02 20:10:00,1.62734,1.62776,1.62689,1.62745,173900000.0
2005-03-02 20:15:00,1.6276,1.62762,1.6269,1.62739,212900000.0
2005-03-02 20:20:00,1.62737,1.62745,1.62696,1.6271,174400000.0
2005-03-02 20:25:00,1.6274,1.6274,1.62654,1.62694,190400001.0
2005-03-02 20:30:00,1.62707,1.6272,1.62616,1.62616,236900003.0
2005-03-02 20:35:00,1.62612,1.62673,1.62573,1.62597,243600002.0
2005-03-02 20:40:00,1.62605,1.62667,1.62573,1.62628,227800000.0
2005-03-02 20:45:00,1.62601,1.62643,1.62587,1.62623,226700000.0
2005-03-02 20:50:00,1.62614,1.62657,1.62605,1.62633,185600000.0
2005-03-02 20:55:00,1.6264,1.62661,1.62624,1.62627,195100000.0
2005-03-02 21:00:00,1.62616,1.62649,1.62573,1.62623,172600000.0
2005-03-02 21:05:00,1.62604,1.62666,1.62604,1.62661,209800000.0
2005-03-02 21:10:00,1.62654,1.62692,1.62587,1.62666,219800000.0
2005-03-02 21:15:00,1.62668,1.62692,1.62605,1.62663,191000000.0
2005-03-02 21:20:00,1.6267,1.62688,1.62603,1.62662,193500000.0
2005-03-02 21:25:00,1.62661,1.6271,1.62636,1.627,164800001.0
2005-03-02 21:30:00,1.62676,1.62681,1.626,1.62604,148400000.0
2005-03-02 21:35:00,1.62614,1.62651,1.62575,1.62613,173500000.0
2005-03-02 21:40:00,1.626,1.6266,1.626,1.62637,149000000.0
2005-03-02 21:45:00,1.62632,1.62689,1.62632,1.62666,186200000.0
2005-03-02 21:50:00,1.62655,1.6278,1.62644,1.62682,244600000.0
2005-03-02 21:55:00,1.62683,1.62744,1.62649,1.62735,214500000.0
2005-03-02 22:00:00,1.6277,1.62771,1.62683,1.62763,168500000.0
2005-03-02 22:05:00,1.62756,1.62759,1.62661,1.62668,178800000.0
2005-03-02 22:10:00,1.62662,1.62725,1.62659,1.62663,210600000.0
2005-03-02 22:15:00,1.6266,1.6269,1.62638,1.62638,182400000.0
2005-03-02 22:20:00,1.62637,1.62681,1.62608,1.62674,223300000.0
2005-03-02 22:25:00,1.62667,1.6268,1.62588,1.62645,171400000.0
2005-03-02 22:30:00,1.62649,1.62712,1.62598,1.62673,279100001.0
2005-03-02 22:35:00,1.62689,1.62693,1.62625,1.62643,236700001.0
2005-03-02 22:40:00,1.62684,1.62709,1.62656,1.62691,188500001.0
2005-03-02 22:45:00,1.62702,1.62743,1.62672,1.627,184700000.0
2005-03-02 22:50:00,1.62699,1.62742,1.62686,1.62717,201200001.0
2005-03-02 22:55:00,1.62732,1.62767,1.62708,1.62751,178400000.0
2005-03-02 23:00:00,1.62732,1.62757,1.62712,1.62744,135800000.0
2005-03-02 23:05:00,1.62749,1.62764,1.62664,1.62667,199000000.0
2005-03-02 23:10:00,1.62609,1.62664,1.62488,1.62576,225200001.0
2005-03-02 23:15:00,1.6258,1.62635,1.62539,1.6258,199700000.0
2005-03-02 23:20:00,1.62613,1.62615,1.62549,1.62575,204300001.0
2005-03-02 23:25:00,1.62593,1.62625,1.62543,1.62578,229300001.0
2005-03-02 23:30:00,1.62575,1.62654,1.6254,1.62636,222000001.0
2005-03-02 23:35:00,1.62634,1.62652,1.62597,1.62629,237000000.0
2005-03-02 23:40:00,1.62656,1.6266,1.62576,1.62629,205700000.0
2005-03-02 23:45:00,1.62637,1.62687,1.62606,1.62656,188700000.0
2005-03-02 23:50:00,1.6266,1.62756,1.62639,1.62665,204100000.0
2005-03-02 23:55:00,1.62667,1.62735,1.62653,1.62723,194900001.0
2005-03-03 00:00:00,1.62741,1.6278,1.62721,1.6277,153700000.0
2005-03-03 00:05:00,1.6278,1.6282,1.6276,1.6279,222800000.0
2005-03-03 00:10:00,1.6278,1.628,1.6275,1.6279,222800000.0
2005-03-03 00:15:00,1.6279,1.628,1.6273,1.62734,278500000.0
2005-03-03 00:20:00,1.62741,1.62773,1.627,1.62773,201800000.0
2005-03-03 00:25:00,1.62769,1.62801,1.62742,1.62778,235900000.0
2005-03-03 00:30:00,1.62757,1.62831,1.62757,1.6278,207700000.0
2005-03-03 00:35:00,1.62813,1.62825,1.62778,1.62804,193000000.0
2005-03-03 00:40:00,1.62804,1.62811,1.62694,1.62764,173600000.0
2005-03-03 00:45:00,1.62769,1.62779,1.6259,1.6264,191400000.0
2005-03-03 00:50:00,1.6263,1.6265,1.6262,1.6263,78000000.0
2005-03-03 00:55:00,1.6264,1.6266,1.6252,1.6265,130000000.0
2005-03-03 01:00:00,1.6267,1.6269,1.6262,1.6266,130000000.0
2005-03-03 01:05:00,1.6265,1.6266,1.6264,1.6265,26000000.0
2005-03-03 01:10:00,1.6266,1.6275,1.6262,1.6274,130000000.0
2005-03-03 01:15:00,1.6273,1.6274,1.6268,1.6272,104000000.0
2005-03-03 01:20:00,1.6276,1.628,1.6274,1.6279,78000000.0
2005-03-03 01:25:00,1.6278,1.628,1.6272,1.6273,130000000.0
2005-03-03 01:30:00,1.6274,1.6276,1.62589,1.62591,138200000.0
2005-03-03 01:35:00,1.62644,1.62671,1.62544,1.626,215900000.0
2005-03-03 01:40:00,1.62621,1.62625,1.62545,1.62609,194900001.0
2005-03-03 01:45:00,1.62617,1.6275,1.6247,1.62501,175900000.0
2005-03-03 01:50:00,1.62489,1.62601,1.62463,1.62587,206100000.0
2005-03-03 01:55:00,1.62582,1.62604,1.62477,1.62603,200600000.0
2005-03-03 02:00:00,1.62605,1.62642,1.62555,1.62607,313900000.0
2005-03-03 02:05:00,1.62602,1.62619,1.62559,1.62611,592800003.0
2005-03-03 02:10:00,1.62571,1.62656,1.62561,1.62624,444900001.0
2005-03-03 02:15:00,1.6266,1.62682,1.62607,1.62659,578700000.0
2005-03-03 02:20:00,1.62683,1.62743,1.62668,1.62741,178700000.0
2005-03-03 02:25:00,1.62734,1.62747,1.62674,1.62705,362000001.0
2005-03-03 02:30:00,1.62719,1.62719,1.62647,1.62671,389500000.0
2005-03-03 02:35:00,1.62663,1.62682,1.62597,1.62621,268100001.0
2005-03-03 02:40:00,1.62643,1.62718,1.62635,1.62718,200700001.0
2005-03-03 02:45:00,1.62669,1.62729,1.6261,1.62617,554500001.0
2005-03-03 02:50:00,1.62636,1.6269,1.6261,1.62673,289300001.0
2005-03-03 02:55:00,1.62682,1.62708,1.6264,1.6264,297500000.0
2005-03-03 03:00:00,1.62655,1.62713,1.62655,1.6268,383600001.0
2005-03-03 03:05:00,1.62673,1.62673,1.62566,1.62628,295700001.0
2005-03-03 03:10:00,1.62552,1.62651,1.62552,1.62611,175900000.0
2005-03-03 03:15:00,1.62577,1.62615,1.62484,1.62597,236700003.0
2005-03-03 03:20:00,1.62584,1.62632,1.6256,1.62568,280700000.0
2005-03-03 03:25:00,1.62623,1.62623,1.62552,1.62564,380500000.0
2005-03-03 03:30:00,1.62568,1.62632,1.62536,1.62581,211600001.0
2005-03-03 03:35:00,1.626,1.62636,1.62561,1.62585,301100003.0
2005-03-03 03:40:00,1.62572,1.62649,1.62571,1.62643,348800004.0
2005-03-03 03:45:00,1.62639,1.62654,1.62583,1.62583,170800000.0
2005-03-03 03:50:00,1.62617,1.62662,1.62568,1.62625,312400001.0
2005-03-03 03:55:00,1.62664,1.6267,1.62585,1.62638,597500004.0
2005-03-03 04:00:00,1.62638,1.62666,1.62565,1.62579,571900002.0
2005-03-03 04:05:00,1.62565,1.62694,1.62545,1.62667,514200002.0
2005-03-03 04:10:00,1.62645,1.62684,1.62554,1.62577,379000001.0
2005-03-03 04:15:00,1.6258,1.62648,1.6258,1.62591,412700003.0
2005-03-03 04:20:00,1.62598,1.62628,1.62553,1.62611,420500001.0
2005-03-03 04:25:00,1.62619,1.62672,1.62616,1.62652,434000001.0
2005-03-03 04:30:00,1.62616,1.62672,1.62605,1.62627,253200001.0
2005-03-03 04:35:00,1.6261,1.62675,1.62584,1.62635,485700000.0
2005-03-03 04:40:00,1.6266,1.62704,1.62628,1.62668,236000000.0
2005-03-03 04:45:00,1.62665,1.627,1.62614,1.62614,309900000.0
2005-03-03 04:50:00,1.62654,1.62678,1.626,1.62648,193400000.0
2005-03-03 04:55:00,1.62667,1.6273,1.62629,1.62662,282300002.0
2005-03-03 05:00:00,1.62699,1.62704,1.62595,1.62633,466000001.0
2005-03-03 05:05:00,1.62656,1.62713,1.62651,1.62667,1154700002.0
2005-03-03 05:10:00,1.62625,1.62695,1.62625,1.6267,923100003.0
2005-03-03 05:15:00,1.62685,1.62752,1.62663,1.62715,1036500004.0
2005-03-03 05:20:00,1.62721,1.62754,1.62691,1.62695,1069600001.0
2005-03-03 05:25:00,1.62723,1.62764,1.62686,1.627,986600003.0
2005-03-03 05:30:00,1.62694,1.62696,1.62627,1.62665,842100000.0
2005-03-03 05:35:00,1.62672,1.6277,1.62619,1.62657,760800004.0
2005-03-03 05:40:00,1.62632,1.62724,1.6262,1.62697,744600001.0
2005-03-03 05:45:00,1.62697,1.6276,1.6268,1.6268,1102600001.0
2005-03-03 05:50:00,1.62681,1.6276,1.62681,1.62745,1054300002.0
2005-03-03 05:55:00,1.6273,1.6273,1.62615,1.62687,754700002.0
2005-03-03 06:00:00,1.62691,1.62701,1.62652,1.62665,882300001.0
2005-03-03 06:05:00,1.62661,1.62696,1.62636,1.62664,1773700001.0
2005-03-03 06:10:00,1.62674,1.62704,1.62655,1.62665,1673300004.0
2005-03-03 06:15:00,1.62667,1.62678,1.62644,1.6267,1015100001.0
2005-03-03 06:20:00,1.62665,1.6276,1.62646,1.6276,1321300002.0
2005-03-03 06:25:00,1.62667,1.62701,1.62663,1.62666,1373900004.0
2005-03-03 06:30:00,1.6267,1.62698,1.62655,1.62692,1156600003.0
2005-03-03 06:35:00,1.6268,1.62718,1.62592,1.62592,592500001.0
2005-03-03 06:40:00,1.62646,1.627,1.62608,1.62672,1241100000.0
2005-03-03 06:45:00,1.62689,1.62734,1.62675,1.62715,1037900005.0
2005-03-03 06:50:00,1.62723,1.62733,1.62649,1.62651,1017000002.0
2005-03-03 06:55:00,1.62651,1.62723,1.62651,1.627,999400000.0
2005-03-03 07:00:00,1.62725,1.62743,1.62688,1.62689,1301700000.0
2005-03-03 07:05:00,1.62694,1.62711,1.62671,1.62671,999600003.0
2005-03-03 07:10:00,1.62683,1.62706,1.6266,1.6267,1595600004.0
2005-03-03 07:15:00,1.62694,1.62723,1.62663,1.62705,1360800003.0
2005-03-03 07:20:00,1.62699,1.62719,1.62669,1.62676,1817700002.0
2005-03-03 07:25:00,1.6268,1.62699,1.62627,1.62637,1342900003.0
2005-03-03 07:30:00,1.62632,1.62664,1.62616,1.62663,1951800008.0
2005-03-03 07:35:00,1.62652,1.6269,1.62609,1.6268,1242800001.0
2005-03-03 07:40:00,1.62638,1.62665,1.62593,1.62604,1869600001.0
2005-03-03 07:45:00,1.62611,1.62669,1.6259,1.62669,2882300004.0
2005-03-03 07:50:00,1.62659,1.62704,1.62651,1.62667,2590200002.0
2005-03-03 07:55:00,1.62665,1.62685,1.62631,1.62649,2892300006.0
2005-03-03 08:00:00,1.62665,1.62703,1.62623,1.62703,2218000011.0
2005-03-03 08:05:00,1.62719,1.6278,1.62668,1.62678,2143100003.0
2005-03-03 08:10:00,1.62641,1.6266,1.62605,1.6265,1538100002.0
2005-03-03 08:15:00,1.62638,1.62664,1.62632,1.62659,1364800004.0
2005-03-03 08:20:00,1.62678,1.62696,1.62639,1.62659,1965400006.0
2005-03-03 08:25:00,1.62664,1.62664,1.62603,1.62624,2243600001.0
2005-03-03 08:30:00,1.62627,1.62651,1.62597,1.62606,1883000002.0
2005-03-03 08:35:00,1.62616,1.62668,1.62582,1.62646,2257100004.0
2005-03-03 08:40:00,1.62637,1.62672,1.62619,1.62636,2233800007.0
2005-03-03 08:45:00,1.6265,1.62696,1.62628,1.62657,2837900007.0
2005-03-03 08:50:00,1.62681,1.62719,1.62629,1.62672,2971300005.0
2005-03-03 08:55:00,1.62702,1.62711,1.6261,1.62677,2452900006.0
2005-03-03 09:00:00,1.62687,1.62732,1.62602,1.62694,2687600003.0
2005-03-03 09:05:00,1.62698,1.62767,1.62652,1.62699,1995200006.0
2005-03-03 09:10:00,1.62647,1.62772,1.62641,1.62772,2181500008.0
2005-03-03 09:15:00,1.6278,1.62801,1.62617,1.62739,2298700008.0
2005-03-03 09:20:00,1.62713,1.6285,1.62713,1.62834,1683100004.0
2005-03-03 09:25:00,1.62854,1.62984,1.62813,1.62924,2301300008.0
2005-03-03 09:30:00,1.62923,1.62957,1.62847,1.6285,2108100003.0
2005-03-03 09:35:00,1.62846,1.62881,1.62804,1.62809,1868200001.0
2005-03-03 09:40:00,1.62802,1.62858,1.6277,1.62808,2092000001.0
2005-03-03 09:45:00,1.62827,1.62856,1.62763,1.62786,2155300002.0
2005-03-03 09:50:00,1.62788,1.62905,1.62788,1.62875,2250600006.0
2005-03-03 09:55:00,1.62874,1.62904,1.62775,1.62832,3138700010.0
2005-03-03 10:00:00,1.62833,1.62922,1.62833,1.62899,2327100002.0
2005-03-03 10:05:00,1.62872,1.63017,1.62872,1.63003,2428500006.0
2005-03-03 10:10:00,1.63,1.63013,1.62955,1.62974,2367200012.0
2005-03-03 10:15:00,1.62989,1.63027,1.62964,1.63024,1945500004.0
2005-03-03 10:20:00,1.63027,1.63082,1.63013,1.63037,2321000004.0
2005-03-03 10:25:00,1.63042,1.63091,1.63008,1.63064,2566500008.0
2005-03-03 10:30:00,1.63061,1.63087,1.62947,1.62952,2622700004.0
2005-03-03 10:35:00,1.62953,1.62994,1.62924,1.62954,2423100009.0
2005-03-03 10:40:00,1.62955,1.63036,1.62946,1.62975,2345200003.0
2005-03-03 10:45:00,1.62988,1.63065,1.62988,1.62995,2268100005.0
2005-03-03 10:50:00,1.62992,1.63024,1.62953,1.62971,2181900006.0
2005-03-03 10:55:00,1.62973,1.6307,1.62953,1.63044,2486800006.0
2005-03-03 11:00:00,1.63043,1.63069,1.63013,1.63031,2351700004.0
2005-03-03 11:05:00,1.63039,1.63111,1.63012,1.63012,2100100003.0
2005-03-03 11:10:00,1.63049,1.63071,1.63009,1.63023,2593600004.0
2005-03-03 11:15:00,1.63049,1.63095,1.63037,1.63061,2177700003.0
2005-03-03 11:20:00,1.63043,1.63147,1.63021,1.63147,2859200007.0
2005-03-03 11:25:00,1.63184,1.6324,1.6307,1.63093,2369200004.0
2005-03-03 11:30:00,1.6312,1.63135,1.63057,1.63057,2628800007.0
2005-03-03 11:35:00,1.63081,1.63095,1.62962,1.62962,2784000003.0
2005-03-03 11:40:00,1.62978,1.63034,1.62969,1.62969,3412600009.0
2005-03-03 11:45:00,1.62993,1.63115,1.6298,1.63098,2501600005.0
2005-03-03 11:50:00,1.63097,1.63125,1.63033,1.63061,1256500001.0
2005-03-03 11:55:00,1.6305,1.63112,1.63013,1.63018,2332200003.0
2005-03-03 12:00:00,1.63058,1.63149,1.63047,1.63096,2118400004.0
2005-03-03 12:05:00,1.63098,1.63175,1.63066,1.63139,2089300007.0
2005-03-03 12:10:00,1.63161,1.63282,1.63136,1.63215,2038700003.0
2005-03-03 12:15:00,1.63219,1.63368,1.63128,1.63333,1686400003.0
2005-03-03 12:20:00,1.63365,1.63381,1.63133,1.63275,2192000007.0
2005-03-03 12:25:00,1.63303,1.63327,1.63252,1.63327,2514800005.0
2005-03-03 12:30:00,1.63346,1.6338,1.63248,1.63284,2565000007.0
2005-03-03 12:35:00,1.63316,1.63329,1.6324,1.63254,2701600004.0
2005-03-03 12:40:00,1.63238,1.63264,1.632,1.6323,1953500007.0
2005-03-03 12:45:00,1.63243,1.63292,1.63167,1.6325,2208400004.0
2005-03-03 12:50:00,1.633,1.63385,1.63167,1.63324,1982200005.0
2005-03-03 12:55:00,1.6334,1.6336,1.63176,1.63265,2421800003.0
2005-03-03 13:00:00,1.63289,1.63364,1.63234,1.63283,1648500002.0
2005-03-03 13:05:00,1.63276,1.63296,1.63214,1.63226,1459000002.0
2005-03-03 13:10:00,1.63234,1.63265,1.632,1.63204,1547300004.0
2005-03-03 13:15:00,1.63235,1.63272,1.63202,1.6325,1239900003.0
2005-03-03 13:20:00,1.63252,1.63258,1.63189,1.63217,1122800003.0
2005-03-03 13:25:00,1.63235,1.63297,1.63186,1.63206,1685200002.0
2005-03-03 13:30:00,1.63195,1.63199,1.63091,1.63091,2177500007.0
2005-03-03 13:35:00,1.63093,1.63145,1.63083,1.63104,2098300014.0
2005-03-03 13:40:00,1.63097,1.63117,1.63046,1.63103,1199300002.0
2005-03-03 13:45:00,1.63102,1.63111,1.63051,1.63102,1790400004.0
2005-03-03 13:50:00,1.63107,1.63123,1.63081,1.63101,1953300004.0
2005-03-03 13:55:00,1.63094,1.63169,1.63071,1.631,1771800009.0
2005-03-03 14:00:00,1.63174,1.63182,1.63081,1.63081,1803800007.0
2005-03-03 14:05:00,1.63085,1.63121,1.6303,1.63064,1600000005.0
2005-03-03 14:10:00,1.63095,1.63133,1.63047,1.63092,1050700003.0
2005-03-03 14:15:00,1.63104,1.63116,1.63054,1.63073,1881400001.0
2005-03-03 14:20:00,1.6308,1.63187,1.6308,1.63136,1743800003.0
2005-03-03 14:25:00,1.63139,1.63167,1.63087,1.63106,1770600006.0
2005-03-03 14:30:00,1.63104,1.63185,1.63058,1.63182,181200000.0
2005-03-03 14:35:00,1.63183,1.63213,1.63107,1.63164,184600001.0
2005-03-03 14:40:00,1.63152,1.63231,1.63138,1.63195,220500001.0
2005-03-03 14:45:00,1.63197,1.6326,1.63164,1.63212,244700001.0
2005-03-03 14:50:00,1.63201,1.63224,1.63119,1.63119,181600001.0
2005-03-03 14:55:00,1.6316,1.63232,1.63147,1.63154,207200000.0
2005-03-03 15:00:00,1.63177,1.63194,1.63038,1.63115,235500000.0
2005-03-03 15:05:00,1.63104,1.63243,1.63101,1.63239,198700000.0
2005-03-03 15:10:00,1.63212,1.63304,1.63187,1.63276,165300000.0
2005-03-03 15:15:00,1.63326,1.63365,1.63287,1.63322,209500000.0
2005-03-03 15:20:00,1.63333,1.63375,1.63304,1.63375,171100002.0
2005-03-03 15:25:00,1.63391,1.63418,1.63355,1.63369,171800001.0
2005-03-03 15:30:00,1.63275,1.63393,1.62891,1.63279,196800001.0
2005-03-03 15:35:00,1.63362,1.63422,1.63293,1.63399,294900003.0
2005-03-03 15:40:00,1.63414,1.63421,1.63256,1.63346,193700000.0
2005-03-03 15:45:00,1.63369,1.63475,1.63326,1.63407,204900000.0
2005-03-03 15:50:00,1.6344,1.63471,1.6338,1.63441,225900002.0
2005-03-03 15:55:00,1.63443,1.63514,1.63399,1.63417,168000000.0
2005-03-03 16:00:00,1.63434,1.6356,1.63301,1.63504,183800000.0
2005-03-03 16:05:00,1.63502,1.63523,1.63433,1.63459,226300001.0
2005-03-03 16:10:00,1.63451,1.63506,1.63444,1.63484,249900000.0
2005-03-03 16:15:00,1.63462,1.63501,1.63422,1.63483,185500000.0
2005-03-03 16:20:00,1.63484,1.63535,1.63462,1.63515,233400001.0
2005-03-03 16:25:00,1.63531,1.63626,1.63475,1.63576,230200000.0
2005-03-03 16:30:00,1.63578,1.63695,1.63578,1.63619,252100000.0
2005-03-03 16:35:00,1.63636,1.63785,1.6358,1.63748,173700000.0
2005-03-03 16:40:00,1.63731,1.63785,1.63529,1.63585,160200000.0
2005-03-03 16:45:00,1.63667,1.63733,1.63546,1.63608,188300000.0
2005-03-03 16:50:00,1.63638,1.63688,1.63587,1.63649,197300000.0
2005-03-03 16:55:00,1.63681,1.63759,1.6365,1.63697,144200000.0
2005-03-03 17:00:00,1.63721,1.63772,1.63616,1.63661,213600000.0
2005-03-03 17:05:00,1.63696,1.63787,1.63538,1.63684,145300000.0
2005-03-03 17:10:00,1.63696,1.6372,1.6352,1.6352,208000000.0
2005-03-03 17:15:00,1.6355,1.63591,1.6347,1.6357,247300001.0
2005-03-03 17:20:00,1.63577,1.63722,1.63516,1.63699,198600001.0
2005-03-03 17:25:00,1.63725,1.63834,1.63665,1.6375,214100000.0
2005-03-03 17:30:00,1.63791,1.63843,1.63639,1.63783,188200000.0
2005-03-03 17:35:00,1.63811,1.63821,1.63653,1.63701,239700002.0
2005-03-03 17:40:00,1.63688,1.63766,1.63661,1.63715,274600000.0
2005-03-03 17:45:00,1.63724,1.63752,1.63576,1.63635,193900000.0
2005-03-03 17:50:00,1.63612,1.63733,1.63585,1.63667,179100000.0
2005-03-03 17:55:00,1.63688,1.63733,1.63579,1.63579,206100001.0
2005-03-03 18:00:00,1.6359,1.63674,1.63504,1.63534,215800000.0
2005-03-03 18:05:00,1.63636,1.63646,1.63501,1.6358,210700000.0
2005-03-03 18:10:00,1.63612,1.63715,1.63583,1.63645,191000000.0
2005-03-03 18:15:00,1.63629,1.63682,1.63603,1.63622,221900000.0
2005-03-03 18:20:00,1.63618,1.63708,1.63595,1.63644,180200000.0
2005-03-03 18:25:00,1.63669,1.63687,1.63574,1.636,197400000.0
2005-03-03 18:30:00,1.63604,1.63625,1.63537,1.63568,195400000.0
2005-03-03 18:35:00,1.6359,1.63623,1.63536,1.63598,164600001.0
2005-03-03 18:40:00,1.63602,1.63638,1.63576,1.63586,226900002.0
2005-03-03 18:45:00,1.63596,1.63633,1.63545,1.63558,140500000.0
2005-03-03 18:50:00,1.63568,1.63597,1.63449,1.63484,201900001.0
2005-03-03 18:55:00,1.63485,1.63539,1.63382,1.63409,180100000.0
2005-03-03 19:00:00,1.63468,1.6347,1.63355,1.63374,204100001.0
2005-03-03 19:05:00,1.6339,1.63396,1.63285,1.63353,197800000.0
2005-03-03 19:10:00,1.63359,1.63359,1.63277,1.63286,231400001.0
2005-03-03 19:15:00,1.63266,1.6331,1.6323,1.63304,192100000.0
2005-03-03 19:20:00,1.63308,1.63308,1.63207,1.63239,202300000.0
2005-03-03 19:25:00,1.63256,1.63317,1.63205,1.63234,197900001.0
2005-03-03 19:30:00,1.6325,1.63257,1.63063,1.63071,188500000.0
2005-03-03 19:35:00,1.63083,1.63101,1.63012,1.63012,165700000.0
2005-03-03 19:40:00,1.63022,1.63056,1.62969,1.63028,239500002.0
2005-03-03 19:45:00,1.63037,1.6306,1.62924,1.62995,213400001.0
2005-03-03 19:50:00,1.63042,1.63265,1.62999,1.63254,188600000.0
2005-03-03 19:55:00,1.63254,1.63337,1.63181,1.63231,165800000.0
2005-03-03 20:00:00,1.63212,1.63322,1.63176,1.63204,208500000.0
2005-03-03 20:05:00,1.63192,1.63233,1.63138,1.63168,170900001.0
2005-03-03 20:10:00,1.63109,1.63204,1.63106,1.63169,183000000.0
2005-03-03 20:15:00,1.63175,1.63228,1.6313,1.63203,251900003.0
2005-03-03 20:20:00,1.63224,1.6324,1.63112,1.63114,215400001.0
2005-03-03 20:25:00,1.63167,1.63195,1.63081,1.63081,184700000.0
2005-03-03 20:30:00,1.6313,1.6314,1.63032,1.63078,191400000.0
2005-03-03 20:35:00,1.63056,1.63092,1.63001,1.63001,218400000.0
2005-03-03 20:40:00,1.63018,1.63083,1.62984,1.63044,263600002.0
2005-03-03 20:45:00,1.63053,1.63083,1.63029,1.63077,226700000.0
2005-03-03 20:50:00,1.63065,1.63118,1.63057,1.63091,188200001.0
2005-03-03 20:55:00,1.63077,1.63141,1.63036,1.63036,187900000.0
2005-03-03 21:00:00,1.63015,1.63056,1.62973,1.63037,134100001.0
2005-03-03 21:05:00,1.63006,1.63067,1.62998,1.63027,165700000.0
2005-03-03 21:10:00,1.63024,1.63037,1.62965,1.62982,209200000.0
2005-03-03 21:15:00,1.62986,1.63009,1.6295,1.62981,240700003.0
2005-03-03 21:20:00,1.62979,1.63019,1.6294,1.62986,204900000.0
2005-03-03 21:25:00,1.63017,1.6308,1.62968,1.62978,202400002.0
2005-03-03 21:30:00,1.62998,1.63017,1.62921,1.62935,161600000.0
2005-03-03 21:35:00,1.62953,1.62963,1.62899,1.62921,143300000.0
2005-03-03 21:40:00,1.62916,1.62955,1.62877,1.629,187100000.0
2005-03-03 21:45:00,1.62901,1.62937,1.62867,1.62867,172600001.0
2005-03-03 21:50:00,1.62898,1.62922,1.62842,1.62922,246700000.0
2005-03-03 21:55:00,1.62918,1.62934,1.62846,1.62846,196000000.0
2005-03-03 22:00:00,1.62926,1.62939,1.62877,1.62908,222300001.0
2005-03-03 22:05:00,1.62913,1.63005,1.62896,1.62922,188600000.0
2005-03-03 22:10:00,1.62953,1.63026,1.62944,1.62998,217200001.0
2005-03-03 22:15:00,1.63018,1.63072,1.62976,1.62981,171100000.0
2005-03-03 22:20:00,1.62988,1.63042,1.62979,1.63006,216300000.0
2005-03-03 22:25:00,1.62997,1.6304,1.62979,1.63038,203900002.0
2005-03-03 22:30:00,1.63021,1.63062,1.62987,1.63011,203800000.0
2005-03-03 22:35:00,1.63022,1.63029,1.62911,1.62972,193300001.0
2005-03-03 22:40:00,1.62981,1.63032,1.62963,1.63012,182600000.0
2005-03-03 22:45:00,1.62977,1.6303,1.62974,1.63016,166800000.0
2005-03-03 22:50:00,1.63024,1.63068,1.62993,1.62999,205000002.0
2005-03-03 22:55:00,1.63038,1.63058,1.62993,1.63018,210300000.0
2005-03-03 23:00:00,1.63011,1.63027,1.62943,1.62978,193600000.0
2005-03-03 23:05:00,1.63003,1.6304,1.62967,1.63005,170200001.0
2005-03-03 23:10:00,1.63015,1.63049,1.62979,1.63017,198000000.0
2005-03-03 23:15:00,1.63064,1.63064,1.62963,1.62994,235800000.0
2005-03-03 23:20:00,1.62992,1.6301,1.62957,1.62957,197200001.0
2005-03-03 23:25:00,1.62946,1.63024,1.62945,1.63005,201300000.0
2005-03-03 23:30:00,1.62991,1.6302,1.62921,1.62933,149400000.0
2005-03-03 23:35:00,1.62952,1.6296,1.62924,1.62936,170900000.0
2005-03-03 23:40:00,1.62972,1.62979,1.62865,1.62977,191800000.0
2005-03-03 23:45:00,1.62972,1.62997,1.62933,1.62944,214700000.0
2005-03-03 23:50:00,1.6293,1.62984,1.62863,1.62863,174800000.0
2005-03-03 23:55:00,1.62902,1.63012,1.62902,1.62963,177100000.0
2005-03-04 00:00:00,1.6298,1.6304,1.62973,1.6302,121600000.0
2005-03-04 00:05:00,1.6302,1.6303,1.6302,1.6303,91800000.0
2005-03-04 00:10:00,1.6303,1.6304,1.6302,1.6302,153000000.0
2005-03-04 00:15:00,1.6301,1.63013,1.62988,1.63008,143400000.0
2005-03-04 00:20:00,1.63014,1.6306,1.62951,1.6306,229800000.0
2005-03-04 00:25:00,1.62996,1.63018,1.62959,1.6296,224400000.0
2005-03-04 00:30:00,1.62934,1.62992,1.62876,1.62876,198700000.0
2005-03-04 00:35:00,1.6292,1.62929,1.62869,1.6288,198600001.0
2005-03-04 00:40:00,1.62884,1.62902,1.62823,1.62865,190300001.0
2005-03-04 00:45:00,1.62871,1.63018,1.62868,1.62958,215800001.0
2005-03-04 00:50:00,1.62995,1.63026,1.62914,1.62998,191200000.0
2005-03-04 00:55:00,1.62998,1.63004,1.62933,1.62951,188000000.0
2005-03-04 01:00:00,1.62978,1.63022,1.62953,1.62993,181900000.0
2005-03-04 01:05:00,1.6301,1.6301,1.62959,1.62961,176100000.0
2005-03-04 01:10:00,1.62954,1.63014,1.62934,1.62996,176500000.0
2005-03-04 01:15:00,1.62988,1.62988,1.62895,1.62895,190600001.0
2005-03-04 01:20:00,1.62992,1.63018,1.62953,1.63002,172700000.0
2005-03-04 01:25:00,1.63013,1.63061,1.62977,1.63043,212800001.0
2005-03-04 01:30:00,1.63057,1.63081,1.6301,1.63021,183500001.0
2005-03-04 01:35:00,1.63024,1.63024,1.62906,1.62961,200300000.0
2005-03-04 01:40:00,1.62971,1.63004,1.62935,1.62971,195000000.0
2005-03-04 01:45:00,1.62979,1.63005,1.6295,1.63003,198300001.0
2005-03-04 01:50:00,1.6308,1.6308,1.62898,1.62912,167800000.0
2005-03-04 01:55:00,1.62924,1.62976,1.62878,1.62932,223600002.0
2005-03-04 02:00:00,1.62908,1.6316,1.62878,1.62996,344600003.0
2005-03-04 02:05:00,1.62988,1.62988,1.62877,1.62909,664000002.0
2005-03-04 02:10:00,1.62877,1.62963,1.62877,1.62929,422700000.0
2005-03-04 02:15:00,1.62926,1.62968,1.62892,1.62934,607900000.0
2005-03-04 02:20:00,1.62943,1.63004,1.62935,1.62988,186600000.0
2005-03-04 02:25:00,1.62978,1.63001,1.62946,1.62996,347800000.0
2005-03-04 02:30:00,1.62989,1.631,1.62967,1.631,392400000.0
2005-03-04 02:35:00,1.63119,1.63122,1.62968,1.63109,236600000.0
2005-03-04 02:40:00,1.63127,1.63152,1.63094,1.63111,152600000.0
2005-03-04 02:45:00,1.63055,1.6316,1.63016,1.6316,651900004.0
2005-03-04 02:50:00,1.63088,1.63119,1.63036,1.63103,276400000.0
2005-03-04 02:55:00,1.63115,1.63127,1.63087,1.63109,302600001.0
2005-03-04 03:00:00,1.63121,1.63175,1.63107,1.63131,361000003.0
2005-03-04 03:05:00,1.63133,1.63152,1.62968,1.63102,303500000.0
2005-03-04 03:10:00,1.63055,1.63109,1.63025,1.63072,209400000.0
2005-03-04 03:15:00,1.63023,1.63104,1.63023,1.63087,236300003.0
2005-03-04 03:20:00,1.63039,1.63085,1.63031,1.63037,264700002.0
2005-03-04 03:25:00,1.63087,1.63087,1.63014,1.63052,352800001.0
2005-03-04 03:30:00,1.63053,1.63098,1.63038,1.63059,173000000.0
2005-03-04 03:35:00,1.63076,1.63122,1.63045,1.63067,281400001.0
2005-03-04 03:40:00,1.63064,1.63113,1.63048,1.63089,318900001.0
2005-03-04 03:45:00,1.63097,1.63151,1.6309,1.63119,149600000.0
2005-03-04 03:50:00,1.63135,1.63136,1.63073,1.63075,338500000.0
2005-03-04 03:55:00,1.63106,1.63169,1.63059,1.63136,635100001.0
2005-03-04 04:00:00,1.63145,1.63179,1.63109,1.63142,584300001.0
2005-03-04 04:05:00,1.63129,1.63192,1.6312,1.63144,535800000.0
2005-03-04 04:10:00,1.63124,1.63148,1.63089,1.63127,352400001.0
2005-03-04 04:15:00,1.63126,1.63149,1.63095,1.63122,397800000.0
2005-03-04 04:20:00,1.63128,1.63145,1.63078,1.63088,385400001.0
2005-03-04 04:25:00,1.63104,1.63163,1.6309,1.63128,515500004.0
2005-03-04 04:30:00,1.63093,1.6313,1.63092,1.63122,180700000.0
2005-03-04 04:35:00,1.63112,1.63129,1.63054,1.63097,272800001.0
2005-03-04 04:40:00,1.63085,1.6311,1.63049,1.63106,287000001.0
2005-03-04 04:45:00,1.63086,1.6309,1.6303,1.6309,284900000.0
2005-03-04 04:50:00,1.63075,1.63122,1.63036,1.63047,215100001.0
2005-03-04 04:55:00,1.63079,1.63084,1.63029,1.63034,251000001.0
2005-03-04 05:00:00,1.63064,1.63074,1.63002,1.63012,518000001.0
2005-03-04 05:05:00,1.63036,1.63072,1.63013,1.6304,1174000005.0
2005-03-04 05:10:00,1.63045,1.63074,1.63034,1.63051,873800001.0
2005-03-04 05:15:00,1.63065,1.63097,1.6304,1.63063,1022800003.0
2005-03-04 05:20:00,1.63067,1.63082,1.6302,1.63065,964500001.0
2005-03-04 05:25:00,1.6302,1.63085,1.6301,1.6306,926900003.0
2005-03-04 05:30:00,1.6306,1.63085,1.6296,1.63029,1018500002.0
2005-03-04 05:35:00,1.63051,1.63113,1.6298,1.6298,718000000.0
2005-03-04 05:40:00,1.63071,1.63098,1.6296,1.63073,611600000.0
2005-03-04 05:45:00,1.63078,1.631,1.63034,1.63036,1080000005.0
2005-03-04 05:50:00,1.63039,1.63082,1.6301,1.63056,1049600002.0
2005-03-04 05:55:00,1.63054,1.63061,1.62973,1.63005,677800000.0
2005-03-04 06:00:00,1.63022,1.63059,1.6302,1.63021,898100000.0
2005-03-04 06:05:00,1.63038,1.6304,1.62967,1.63018,1810600006.0
2005-03-04 06:10:00,1.6303,1.63045,1.62998,1.63011,1750500004.0
2005-03-04 06:15:00,1.63006,1.63021,1.62929,1.62929,919000001.0
2005-03-04 06:20:00,1.62909,1.63015,1.62909,1.62971,1467200004.0
2005-03-04 06:25:00,1.6297,1.62992,1.62948,1.62953,1482200003.0
2005-03-04 06:30:00,1.6298,1.62987,1.62929,1.62968,991000003.0
2005-03-04 06:35:00,1.6295,1.62996,1.62945,1.62966,603000000.0
2005-03-04 06:40:00,1.62966,1.62979,1.62914,1.62919,1046600001.0
2005-03-04 06:45:00,1.62967,1.62995,1.62931,1.62976,1122200003.0
2005-03-04 06:50:00,1.6298,1.6301,1.62943,1.62964,1026400004.0
2005-03-04 06:55:00,1.62961,1.62987,1.62916,1.62941,935400001.0
2005-03-04 07:00:00,1.62969,1.62969,1.62923,1.62945,1311700003.0
2005-03-04 07:05:00,1.6288,1.62957,1.6288,1.62937,1029400001.0
2005-03-04 07:10:00,1.6296,1.62961,1.62903,1.62945,1920000004.0
2005-03-04 07:15:00,1.62966,1.6298,1.62923,1.6298,1544500005.0
2005-03-04 07:20:00,1.62953,1.62966,1.62892,1.62922,1744200009.0
2005-03-04 07:25:00,1.62923,1.62978,1.62903,1.62949,1379300004.0
2005-03-04 07:30:00,1.62954,1.62977,1.62939,1.62948,1845400006.0
2005-03-04 07:35:00,1.62949,1.62961,1.62855,1.62867,1273800004.0
2005-03-04 07:40:00,1.62866,1.6291,1.62842,1.62871,1940300005.0
2005-03-04 07:45:00,1.62876,1.62904,1.62851,1.62897,3009700007.0
2005-03-04 07:50:00,1.62889,1.62907,1.6277,1.62843,2533100000.0
2005-03-04 07:55:00,1.62873,1.6291,1.62842,1.62899,2694300008.0
2005-03-04 08:00:00,1.62913,1.62923,1.62836,1.62847,1985600002.0
2005-03-04 08:05:00,1.62844,1.6295,1.62837,1.62927,2430400006.0
2005-03-04 08:10:00,1.62944,1.62968,1.62914,1.62925,1543400002.0
2005-03-04 08:15:00,1.62924,1.62956,1.6289,1.62956,1240200000.0
2005-03-04 08:20:00,1.62952,1.62962,1.62918,1.62946,1775200004.0
2005-03-04 08:25:00,1.62952,1.62954,1.62846,1.62919,2235100008.0
2005-03-04 08:30:00,1.62927,1.62957,1.62913,1.62924,1978200006.0
2005-03-04 08:35:00,1.62937,1.62991,1.62888,1.62962,2172100002.0
2005-03-04 08:40:00,1.62951,1.62986,1.6294,1.6298,1992500009.0
2005-03-04 08:45:00,1.63,1.6305,1.6299,1.63036,2770300005.0
2005-03-04 08:50:00,1.63049,1.63051,1.62995,1.63028,2946600005.0
2005-03-04 08:55:00,1.63033,1.63085,1.62983,1.63066,2471500006.0
2005-03-04 09:00:00,1.63065,1.63088,1.62957,1.62977,2922800010.0
2005-03-04 09:05:00,1.62984,1.63063,1.62977,1.63012,1987900002.0
2005-03-04 09:10:00,1.62998,1.63072,1.62971,1.63042,2169400002.0
2005-03-04 09:15:00,1.63057,1.63057,1.62998,1.62998,2156400006.0
2005-03-04 09:20:00,1.63,1.63017,1.62976,1.62978,1637600004.0
2005-03-04 09:25:00,1.62981,1.63007,1.62969,1.62985,2187800002.0
2005-03-04 09:30:00,1.6298,1.63005,1.62903,1.62968,2267300004.0
2005-03-04 09:35:00,1.62953,1.6303,1.62755,1.62982,1906400008.0
2005-03-04 09:40:00,1.62981,1.63006,1.62963,1.62977,2058500006.0
2005-03-04 09:45:00,1.62992,1.63034,1.62933,1.63009,2168900005.0
2005-03-04 09:50:00,1.6301,1.63041,1.62973,1.63017,2279100003.0
2005-03-04 09:55:00,1.63025,1.63062,1.62701,1.63022,2932100002.0
2005-03-04 10:00:00,1.63056,1.6309,1.62931,1.62941,2510300006.0
2005-03-04 10:05:00,1.62919,1.62947,1.62889,1.62937,2485600006.0
2005-03-04 10:10:00,1.62935,1.62943,1.62897,1.62921,2338300005.0
2005-03-04 10:15:00,1.62932,1.63036,1.62918,1.62972,1849800003.0
2005-03-04 10:20:00,1.62966,1.63016,1.62956,1.62959,2150700003.0
2005-03-04 10:25:00,1.62938,1.62973,1.629,1.62916,2520900006.0
2005-03-04 10:30:00,1.62955,1.62985,1.62915,1.62943,2597600003.0
2005-03-04 10:35:00,1.62956,1.63068,1.62956,1.63055,2530100005.0
2005-03-04 10:40:00,1.63051,1.63063,1.62956,1.63005,2361600008.0
2005-03-04 10:45:00,1.63004,1.63018,1.6297,1.62979,2240700007.0
2005-03-04 10:50:00,1.62965,1.63084,1.62927,1.63061,2169100007.0
2005-03-04 10:55:00,1.63068,1.63101,1.63025,1.63025,2633800007.0
2005-03-04 11:00:00,1.63049,1.63118,1.63011,1.63078,2378800003.0
2005-03-04 11:05:00,1.63073,1.63125,1.63049,1.63105,2059000003.0
2005-03-04 11:10:00,1.63094,1.63119,1.63049,1.63075,2442100004.0
2005-03-04 11:15:00,1.63075,1.63093,1.63048,1.63054,2225300010.0
2005-03-04 11:20:00,1.6321,1.6321,1.63055,1.63069,2569200002.0
2005-03-04 11:25:00,1.63073,1.63124,1.63058,1.63097,2414700006.0
2005-03-04 11:30:00,1.63081,1.63096,1.63024,1.63057,2529100006.0
2005-03-04 11:35:00,1.63069,1.63127,1.62697,1.63102,2917200008.0
2005-03-04 11:40:00,1.63111,1.6329,1.63067,1.63068,3236200001.0
2005-03-04 11:45:00,1.63084,1.6311,1.63066,1.63078,2469200005.0
2005-03-04 11:50:00,1.63083,1.63122,1.63068,1.63104,1373600006.0
2005-03-04 11:55:00,1.6311,1.63193,1.63081,1.63147,2395300005.0
2005-03-04 12:00:00,1.63184,1.63195,1.63133,1.63158,2095200005.0
2005-03-04 12:05:00,1.63156,1.6325,1.63116,1.6325,1854300002.0
2005-03-04 12:10:00,1.63145,1.63207,1.6307,1.63161,1923900002.0
2005-03-04 12:15:00,1.63172,1.63243,1.63169,1.63204,1870700002.0
2005-03-04 12:20:00,1.63187,1.6325,1.63126,1.63156,2017300001.0
2005-03-04 12:25:00,1.63185,1.63242,1.63176,1.63202,2527200006.0
2005-03-04 12:30:00,1.63216,1.63232,1.63184,1.63196,2622400002.0
2005-03-04 12:35:00,1.63217,1.63238,1.63188,1.63237,2825100004.0
2005-03-04 12:40:00,1.63245,1.63299,1.63245,1.63275,2058800003.0
2005-03-04 12:45:00,1.63287,1.63302,1.632,1.63235,2222600007.0
2005-03-04 12:50:00,1.63248,1.63264,1.63187,1.63223,1984900001.0
2005-03-04 12:55:00,1.63227,1.63293,1.63199,1.63264,2308500006.0
2005-03-04 13:00:00,1.63249,1.63265,1.63213,1.63227,1641100004.0
2005-03-04 13:05:00,1.63215,1.63262,1.63204,1.63229,1346400003.0
2005-03-04 13:10:00,1.63236,1.63281,1.632,1.63263,1578900006.0
2005-03-04 13:15:00,1.63257,1.63262,1.63186,1.63228,1305200004.0
2005-03-04 13:20:00,1.6322,1.63256,1.63214,1.63232,1155400002.0
2005-03-04 13:25:00,1.63236,1.63263,1.63226,1.63258,1735000007.0
2005-03-04 13:30:00,1.63265,1.63274,1.63205,1.63216,2051600004.0
2005-03-04 13:35:00,1.63236,1.63265,1.63196,1.63257,2035000006.0
2005-03-04 13:40:00,1.63249,1.63286,1.63224,1.63247,1261500006.0
2005-03-04 13:45:00,1.6325,1.6325,1.63149,1.63174,1792400006.0
2005-03-04 13:50:00,1.63166,1.63188,1.63129,1.63161,1994000004.0
2005-03-04 13:55:00,1.63149,1.6316,1.63043,1.63043,1686400002.0
2005-03-04 14:00:00,1.63026,1.63144,1.63026,1.63137,1833800004.0
2005-03-04 14:05:00,1.63141,1.63152,1.63037,1.63058,1611100001.0
2005-03-04 14:10:00,1.63074,1.63095,1.63026,1.63059,980700001.0
2005-03-04 14:15:00,1.63039,1.63085,1.63019,1.63034,1969300002.0
2005-03-04 14:20:00,1.63056,1.6309,1.63014,1.63017,1916300006.0
2005-03-04 14:25:00,1.63013,1.63067,1.63,1.63033,1766500005.0
2005-03-04 14:30:00,1.63024,1.63054,1.62963,1.63054,179400001.0
2005-03-04 14:35:00,1.63067,1.63067,1.62957,1.63042,182600000.0
2005-03-04 14:40:00,1.63038,1.63068,1.62992,1.63018,200500000.0
2005-03-04 14:45:00,1.63014,1.63046,1.62934,1.63029,178700000.0
2005-03-04 14:50:00,1.63077,1.63115,1.62992,1.63014,200100000.0
2005-03-04 14:55:00,1.63043,1.63083,1.63019,1.63057,203500001.0
2005-03-04 15:00:00,1.63102,1.63102,1.62954,1.63046,206000001.0
2005-03-04 15:05:00,1.63056,1.63139,1.63041,1.63116,214600000.0
2005-03-04 15:10:00,1.63096,1.63118,1.63071,1.6309,174900000.0
2005-03-04 15:15:00,1.63096,1.63133,1.63061,1.6311,188100000.0
2005-03-04 15:20:00,1.63114,1.63149,1.63038,1.63069,165000000.0
2005-03-04 15:25:00,1.63079,1.63146,1.62915,1.62976,185600000.0
2005-03-04 15:30:00,1.63049,1.63358,1.62765,1.63041,196000000.0
2005-03-04 15:35:00,1.63031,1.63213,1.62882,1.63137,209500001.0
2005-03-04 15:40:00,1.6319,1.63309,1.63105,1.63279,150900000.0
2005-03-04 15:45:00,1.63317,1.63388,1.63162,1.63162,200200000.0
2005-03-04 15:50:00,1.6324,1.63274,1.6299,1.62995,182000000.0
2005-03-04 15:55:00,1.63019,1.63067,1.62842,1.62842,163000000.0
2005-03-04 16:00:00,1.6283,1.63135,1.6283,1.63022,159000000.0
2005-03-04 16:05:00,1.63014,1.6304,1.62937,1.62994,191700000.0
2005-03-04 16:10:00,1.63023,1.63102,1.63001,1.63076,175500001.0
2005-03-04 16:15:00,1.63097,1.63133,1.6301,1.63025,195900002.0
2005-03-04 16:20:00,1.63079,1.63115,1.62996,1.6303,181600000.0
2005-03-04 16:25:00,1.63083,1.63083,1.62916,1.62954,225000000.0
2005-03-04 16:30:00,1.62998,1.63039,1.62923,1.62947,241800000.0
2005-03-04 16:35:00,1.62987,1.63065,1.62882,1.62957,222300000.0
2005-03-04 16:40:00,1.63004,1.63126,1.62978,1.63069,184700000.0
2005-03-04 16:45:00,1.63079,1.6314,1.63,1.63119,230200000.0
2005-03-04 16:50:00,1.63164,1.63185,1.63084,1.63132,213200000.0
2005-03-04 16:55:00,1.63151,1.6316,1.62899,1.62909,168100000.0
2005-03-04 17:00:00,1.62818,1.62981,1.6267,1.62842,196300000.0
2005-03-04 17:05:00,1.62907,1.62972,1.62873,1.62909,161800000.0
2005-03-04 17:10:00,1.6288,1.62893,1.62728,1.6277,210700000.0
2005-03-04 17:15:00,1.62838,1.62838,1.62659,1.62716,193700000.0
2005-03-04 17:20:00,1.62736,1.62792,1.62695,1.62763,174700000.0
2005-03-04 17:25:00,1.62746,1.62837,1.6272,1.62773,198400000.0
2005-03-04 17:30:00,1.62823,1.62976,1.62765,1.6294,194200000.0
2005-03-04 17:35:00,1.62968,1.63014,1.62775,1.62854,271700001.0
2005-03-04 17:40:00,1.62835,1.62868,1.6262,1.62697,228400000.0
2005-03-04 17:45:00,1.62784,1.62822,1.62618,1.62714,174800000.0
2005-03-04 17:50:00,1.62708,1.62732,1.62603,1.62686,174600001.0
2005-03-04 17:55:00,1.62699,1.62931,1.62696,1.62931,204400001.0
2005-03-04 18:00:00,1.62928,1.62983,1.62849,1.62895,212000000.0
2005-03-04 18:05:00,1.62929,1.62932,1.62791,1.62818,257400000.0
2005-03-04 18:10:00,1.62861,1.63012,1.62829,1.62933,203000000.0
2005-03-04 18:15:00,1.62929,1.63045,1.62914,1.62985,205200000.0
2005-03-04 18:20:00,1.63037,1.63102,1.62964,1.62984,208400001.0
2005-03-04 18:25:00,1.63004,1.63017,1.62885,1.62885,200700001.0
2005-03-04 18:30:00,1.62988,1.63081,1.62932,1.63081,186200000.0
2005-03-04 18:35:00,1.62865,1.63081,1.62865,1.62988,191200000.0
2005-03-04 18:40:00,1.62977,1.63037,1.62848,1.62984,163200001.0
2005-03-04 18:45:00,1.63034,1.63123,1.62891,1.63067,187900000.0
2005-03-04 18:50:00,1.63056,1.63199,1.63056,1.63173,171100000.0
2005-03-04 18:55:00,1.63173,1.63202,1.63119,1.63152,157100001.0
2005-03-04 19:00:00,1.63166,1.63193,1.63106,1.63151,212800000.0
2005-03-04 19:05:00,1.63173,1.6319,1.63093,1.63143,192600000.0
2005-03-04 19:10:00,1.6313,1.63152,1.63067,1.63112,180500000.0
2005-03-04 19:15:00,1.63103,1.63113,1.63049,1.63103,173000001.0
2005-03-04 19:20:00,1.63085,1.63096,1.62996,1.63063,210500001.0
2005-03-04 19:25:00,1.6307,1.63083,1.62863,1.62996,169200000.0
2005-03-04 19:30:00,1.63049,1.63049,1.62904,1.62904,232600001.0
2005-03-04 19:35:00,1.62933,1.63004,1.6293,1.62993,187600000.0
2005-03-04 19:40:00,1.62999,1.63006,1.62829,1.62937,207000002.0
2005-03-04 19:45:00,1.62931,1.62973,1.62873,1.62893,221900002.0
2005-03-04 19:50:00,1.62925,1.62931,1.62808,1.62825,188400000.0
2005-03-04 19:55:00,1.62816,1.62877,1.62792,1.62855,187000001.0
2005-03-04 20:00:00,1.62861,1.62902,1.62809,1.62842,259400004.0
2005-03-04 20:05:00,1.62833,1.62855,1.62811,1.6285,168100000.0
2005-03-04 20:10:00,1.62836,1.62903,1.62834,1.62876,202700000.0
2005-03-04 20:15:00,1.62893,1.62915,1.6287,1.62912,237800002.0
2005-03-04 20:20:00,1.62934,1.62955,1.62874,1.62905,175700000.0
2005-03-04 20:25:00,1.62928,1.62934,1.6286,1.6292,182300000.0
2005-03-04 20:30:00,1.62923,1.62974,1.62896,1.62955,207900000.0
2005-03-04 20:35:00,1.62957,1.63003,1.62879,1.62899,230800000.0
2005-03-04 20:40:00,1.62911,1.62935,1.62811,1.6287,189800000.0
2005-03-04 20:45:00,1.62863,1.62883,1.62817,1.6287,216900001.0
2005-03-04 20:50:00,1.62874,1.62884,1.62824,1.62846,192900000.0
2005-03-04 20:55:00,1.62875,1.62879,1.62799,1.62841,199000001.0
2005-03-04 21:00:00,1.62836,1.62869,1.62755,1.6285,183800000.0
2005-03-04 21:05:00,1.62784,1.62845,1.62735,1.6281,209500000.0
2005-03-04 21:10:00,1.62815,1.62894,1.62792,1.62863,203700000.0
2005-03-04 21:15:00,1.62851,1.62914,1.62821,1.6289,152800000.0
2005-03-04 21:20:00,1.62886,1.62904,1.62818,1.62856,197400000.0
2005-03-04 21:25:00,1.62842,1.62887,1.62812,1.62884,166600001.0
2005-03-04 21:30:00,1.62903,1.62906,1.62854,1.62859,186500000.0
2005-03-04 21:35:00,1.6286,1.6289,1.6284,1.62863,195500000.0
2005-03-04 21:40:00,1.62853,1.62938,1.62837,1.6292,189600001.0
2005-03-04 21:45:00,1.62971,1.62971,1.62888,1.6293,219800000.0
2005-03-04 21:50:00,1.62927,1.62942,1.6287,1.62882,236000002.0
2005-03-04 21:55:00,1.62906,1.62921,1.62847,1.62891,231600000.0
2005-03-04 22:00:00,1.62959,1.62959,1.6271,1.62755,184400000.0
2005-03-04 22:05:00,1.62757,1.6295,1.62757,1.62765,182800000.0
2005-03-04 22:10:00,1.6295,1.6298,1.6279,1.62802,192000000.0
2005-03-04 22:15:00,1.62814,1.62833,1.62767,1.62809,177700000.0
2005-03-04 22:20:00,1.62795,1.62837,1.62786,1.62818,174600000.0
2005-03-04 22:25:00,1.62802,1.62864,1.62771,1.62838,179300001.0
2005-03-04 22:30:00,1.62833,1.62876,1.62779,1.62839,217200000.0
2005-03-04 22:35:00,1.62858,1.6292,1.62825,1.62832,211600000.0
2005-03-04 22:40:00,1.62857,1.62893,1.62817,1.62873,198800001.0
2005-03-04 22:45:00,1.62878,1.62918,1.6285,1.62895,179700000.0
2005-03-04 22:50:00,1.62883,1.62942,1.62868,1.62921,201400001.0
2005-03-04 22:55:00,1.62944,1.63,1.62819,1.62863,215100000.0
2005-03-04 23:00:00,1.62868,1.6292,1.62844,1.62903,178200000.0
2005-03-04 23:05:00,1.62891,1.62946,1.62853,1.62928,157300000.0
2005-03-04 23:10:00,1.62924,1.63015,1.62922,1.62974,221200000.0
2005-03-04 23:15:00,1.62961,1.62974,1.62888,1.62954,205100001.0
2005-03-04 23:20:00,1.6297,1.62987,1.62932,1.62932,182500001.0
2005-03-04 23:25:00,1.62951,1.62974,1.62904,1.62947,201100000.0
2005-03-04 23:30:00,1.6294,1.62962,1.62926,1.62932,209000001.0
2005-03-04 23:35:00,1.62959,1.62993,1.62943,1.62971,181600001.0
2005-03-04 23:40:00,1.62999,1.62999,1.62925,1.62977,162400000.0
2005-03-04 23:45:00,1.62978,1.63115,1.62948,1.63046,199600000.0
2005-03-04 23:50:00,1.63049,1.63064,1.62911,1.62911,211800001.0
2005-03-04 23:55:00,1.62943,1.62967,1.62919,1.62955,148200001.0
2005-03-07 00:00:00,1.6301,1.6301,1.6301,1.6301,40000000.0
2005-03-07 00:05:00,1.6302,1.6302,1.6301,1.6301,80000000.0
2005-03-07 00:10:00,1.63,1.6301,1.63,1.6301,80000000.0
2005-03-07 00:15:00,1.63,1.63,1.6298,1.63,160000000.0
2005-03-07 00:20:00,1.63,1.63,1.6296,1.6296,200000000.0
2005-03-07 00:25:00,1.6296,1.6301,1.6296,1.6301,200000000.0
2005-03-07 00:30:00,1.6299,1.6302,1.6298,1.6302,160000000.0
2005-03-07 00:35:00,1.6301,1.6302,1.6301,1.6302,200000000.0
2005-03-07 00:40:00,1.6301,1.6302,1.62885,1.6296,198000000.0
2005-03-07 00:45:00,1.6298,1.6303,1.6298,1.6303,160800000.0
2005-03-07 00:50:00,1.6302,1.6302,1.6299,1.6299,120600000.0
2005-03-07 00:55:00,1.63,1.63,1.6292,1.6292,160800000.0
2005-03-07 01:00:00,1.6292,1.6298,1.6292,1.62943,197800001.0
2005-03-07 01:05:00,1.62954,1.6301,1.62939,1.62968,181700000.0
2005-03-07 01:10:00,1.62966,1.62979,1.62934,1.62952,152400000.0
2005-03-07 01:15:00,1.6296,1.62968,1.62917,1.62956,247900002.0
2005-03-07 01:20:00,1.62957,1.62972,1.62854,1.62921,188000001.0
2005-03-07 01:25:00,1.62907,1.62967,1.62841,1.62843,199400000.0
2005-03-07 01:30:00,1.62946,1.62982,1.62898,1.62955,173000000.0
2005-03-07 01:35:00,1.62952,1.6299,1.62903,1.62933,239600001.0
2005-03-07 01:40:00,1.62915,1.63001,1.6289,1.62911,153500000.0
2005-03-07 01:45:00,1.62913,1.62998,1.62905,1.62958,188400000.0
2005-03-07 01:50:00,1.62955,1.62973,1.6292,1.62945,214700000.0
2005-03-07 01:55:00,1.62968,1.62981,1.62894,1.6291,215800001.0
2005-03-07 02:00:00,1.62881,1.62981,1.62872,1.62961,351000001.0
2005-03-07 02:05:00,1.62992,1.62995,1.62926,1.62939,644500002.0
2005-03-07 02:10:00,1.62908,1.62954,1.62907,1.62954,439400001.0
2005-03-07 02:15:00,1.62939,1.6297,1.62864,1.62928,553600002.0
2005-03-07 02:20:00,1.62924,1.6309,1.62844,1.62949,154300000.0
2005-03-07 02:25:00,1.62933,1.631,1.62838,1.6295,357100001.0
2005-03-07 02:30:00,1.62978,1.63005,1.62908,1.62981,364800002.0
2005-03-07 02:35:00,1.63009,1.63075,1.63006,1.63031,263700000.0
2005-03-07 02:40:00,1.6308,1.6308,1.63008,1.63068,126000000.0
2005-03-07 02:45:00,1.63031,1.63084,1.63002,1.63044,632500000.0
2005-03-07 02:50:00,1.63099,1.63128,1.63033,1.63095,276500000.0
2005-03-07 02:55:00,1.63121,1.6314,1.63024,1.63024,261300000.0
2005-03-07 03:00:00,1.63038,1.63094,1.63022,1.63049,306300000.0
2005-03-07 03:05:00,1.63045,1.63098,1.63023,1.63092,293100001.0
2005-03-07 03:10:00,1.6304,1.6313,1.63033,1.6313,243500000.0
2005-03-07 03:15:00,1.63051,1.63092,1.63025,1.63066,200400000.0
2005-03-07 03:20:00,1.63029,1.63074,1.63009,1.63032,301300000.0
2005-03-07 03:25:00,1.63063,1.6314,1.63006,1.6314,360500001.0
2005-03-07 03:30:00,1.63047,1.63089,1.63027,1.63034,205700000.0
2005-03-07 03:35:00,1.63065,1.63075,1.62996,1.63009,272800001.0
2005-03-07 03:40:00,1.63028,1.631,1.63028,1.63049,322700000.0
2005-03-07 03:45:00,1.63061,1.6308,1.6301,1.63018,160300000.0
2005-03-07 03:50:00,1.63049,1.63061,1.62957,1.62995,344900000.0
2005-03-07 03:55:00,1.63023,1.63056,1.62977,1.63037,517500001.0
2005-03-07 04:00:00,1.63046,1.63051,1.63,1.6302,635400004.0
2005-03-07 04:05:00,1.63028,1.63109,1.62996,1.63101,498700000.0
2005-03-07 04:10:00,1.63091,1.63103,1.63056,1.63077,389000002.0
2005-03-07 04:15:00,1.63068,1.63101,1.6304,1.6304,537200001.0
2005-03-07 04:20:00,1.63076,1.63091,1.63043,1.63056,414000000.0
2005-03-07 04:25:00,1.63072,1.63121,1.63057,1.63091,510700001.0
2005-03-07 04:30:00,1.63052,1.63096,1.63045,1.63075,215700000.0
2005-03-07 04:35:00,1.6305,1.6308,1.62994,1.6303,484100000.0
2005-03-07 04:40:00,1.63027,1.63089,1.63027,1.63069,269100001.0
2005-03-07 04:45:00,1.63053,1.63053,1.62981,1.62982,300300000.0
2005-03-07 04:50:00,1.63016,1.63033,1.62964,1.6299,225100001.0
2005-03-07 04:55:00,1.63036,1.63044,1.62981,1.62981,276700000.0
2005-03-07 05:00:00,1.63023,1.63023,1.62963,1.6298,440100000.0
2005-03-07 05:05:00,1.6304,1.6304,1.62945,1.62976,1051600001.0
2005-03-07 05:10:00,1.6297,1.63022,1.6297,1.62986,844900003.0
2005-03-07 05:15:00,1.62998,1.63024,1.6296,1.62978,703900002.0
2005-03-07 05:20:00,1.62983,1.63003,1.62955,1.62973,1045700001.0
2005-03-07 05:25:00,1.62987,1.63105,1.62956,1.63085,927100003.0
2005-03-07 05:30:00,1.63086,1.63188,1.63052,1.63081,782800000.0
2005-03-07 05:35:00,1.63083,1.6309,1.62998,1.63053,677300000.0
2005-03-07 05:40:00,1.63038,1.63107,1.62962,1.62988,745500003.0
2005-03-07 05:45:00,1.62984,1.63006,1.62861,1.62962,1012700003.0
2005-03-07 05:50:00,1.6296,1.63016,1.62957,1.62959,949400000.0
2005-03-07 05:55:00,1.62947,1.62994,1.62899,1.62915,758500001.0
2005-03-07 06:00:00,1.62922,1.62976,1.62899,1.62969,709600002.0
2005-03-07 06:05:00,1.62975,1.63058,1.62971,1.6302,1698500003.0
2005-03-07 06:10:00,1.63021,1.63034,1.6293,1.62938,1796500006.0
2005-03-07 06:15:00,1.62936,1.62973,1.6293,1.62956,955300004.0
2005-03-07 06:20:00,1.62953,1.63001,1.62949,1.62973,1448600006.0
2005-03-07 06:25:00,1.62973,1.62989,1.62951,1.62972,1460800001.0
2005-03-07 06:30:00,1.62969,1.63007,1.62968,1.62988,1143800003.0
2005-03-07 06:35:00,1.62971,1.62997,1.62936,1.62959,717500004.0
2005-03-07 06:40:00,1.62955,1.62961,1.62937,1.62946,1068200000.0
2005-03-07 06:45:00,1.62951,1.62959,1.62906,1.62933,1041300002.0
2005-03-07 06:50:00,1.62947,1.6298,1.629,1.62936,1086800004.0
2005-03-07 06:55:00,1.62941,1.62991,1.62919,1.62927,928000002.0
2005-03-07 07:00:00,1.62939,1.62969,1.62925,1.62945,1425600003.0
2005-03-07 07:05:00,1.62951,1.62951,1.628,1.62925,973600002.0
2005-03-07 07:10:00,1.62938,1.6297,1.62922,1.62949,2035400005.0
2005-03-07 07:15:00,1.62976,1.62986,1.62927,1.62941,1489000001.0
2005-03-07 07:20:00,1.62929,1.62952,1.62914,1.62935,1854400003.0
2005-03-07 07:25:00,1.62928,1.62975,1.62918,1.62955,1231200001.0
2005-03-07 07:30:00,1.62958,1.62994,1.62933,1.6296,1898000002.0
2005-03-07 07:35:00,1.62964,1.62984,1.62938,1.62952,1253000001.0
2005-03-07 07:40:00,1.62946,1.62966,1.6293,1.62937,1785400003.0
2005-03-07 07:45:00,1.62933,1.6299,1.62919,1.62942,2914800006.0
2005-03-07 07:50:00,1.62941,1.63,1.62924,1.63,2685100005.0
2005-03-07 07:55:00,1.62935,1.62965,1.62916,1.62943,2907000005.0
2005-03-07 08:00:00,1.62934,1.62957,1.62907,1.62924,1919000004.0
2005-03-07 08:05:00,1.62914,1.62924,1.62876,1.62893,2533000006.0
2005-03-07 08:10:00,1.62911,1.62927,1.62876,1.62905,1546600005.0
2005-03-07 08:15:00,1.6283,1.62913,1.6283,1.62847,1441300009.0
2005-03-07 08:20:00,1.62848,1.62944,1.62832,1.62918,1939400003.0
2005-03-07 08:25:00,1.62925,1.62942,1.62903,1.62906,2171600005.0
2005-03-07 08:30:00,1.62911,1.6294,1.6288,1.62901,1870300008.0
2005-03-07 08:35:00,1.62904,1.62951,1.62897,1.62927,2168100001.0
2005-03-07 08:40:00,1.62944,1.62975,1.6291,1.6291,1975100002.0
2005-03-07 08:45:00,1.62915,1.62987,1.62834,1.6295,2812900007.0
2005-03-07 08:50:00,1.62915,1.63002,1.62841,1.62907,3035100009.0
2005-03-07 08:55:00,1.62963,1.62963,1.62785,1.62851,2379800004.0
2005-03-07 09:00:00,1.62881,1.62881,1.62795,1.62847,2798800000.0
2005-03-07 09:05:00,1.6283,1.62842,1.62739,1.62796,2074200003.0
2005-03-07 09:10:00,1.62812,1.62834,1.62745,1.62791,2164100004.0
2005-03-07 09:15:00,1.6277,1.62845,1.62749,1.62816,1812400005.0
2005-03-07 09:20:00,1.62831,1.62844,1.62776,1.62782,1718500006.0
2005-03-07 09:25:00,1.6279,1.62864,1.62755,1.62842,2358900003.0
2005-03-07 09:30:00,1.62824,1.62842,1.62729,1.62764,2092800006.0
2005-03-07 09:35:00,1.62759,1.628,1.62721,1.62721,2007500007.0
2005-03-07 09:40:00,1.62714,1.62773,1.62705,1.62723,2129400006.0
2005-03-07 09:45:00,1.62751,1.62793,1.62697,1.62719,2112900004.0
2005-03-07 09:50:00,1.62697,1.6274,1.62688,1.62718,2315500005.0
2005-03-07 09:55:00,1.62731,1.62882,1.62731,1.62863,2928500005.0
2005-03-07 10:00:00,1.62878,1.62878,1.62703,1.62708,2289300002.0
2005-03-07 10:05:00,1.6273,1.62772,1.62653,1.62721,2418500007.0
2005-03-07 10:10:00,1.62723,1.62788,1.62695,1.6271,2226500001.0
2005-03-07 10:15:00,1.62732,1.6275,1.62676,1.62702,1903100002.0
2005-03-07 10:20:00,1.62694,1.62712,1.62662,1.62666,2141900004.0
2005-03-07 10:25:00,1.62658,1.62746,1.62613,1.62709,2493900009.0
2005-03-07 10:30:00,1.62727,1.62794,1.62705,1.62735,2624900007.0
2005-03-07 10:35:00,1.62776,1.62786,1.62714,1.62778,2321100004.0
2005-03-07 10:40:00,1.62778,1.6281,1.62738,1.6275,2407600006.0
2005-03-07 10:45:00,1.62773,1.62809,1.62703,1.62753,2165800006.0
2005-03-07 10:50:00,1.62758,1.62806,1.62733,1.62778,2224700005.0
2005-03-07 10:55:00,1.628,1.62845,1.6276,1.62782,2403500001.0
2005-03-07 11:00:00,1.62797,1.62829,1.62746,1.62795,2362700006.0
2005-03-07 11:05:00,1.62807,1.62839,1.62778,1.62798,2147800012.0
2005-03-07 11:10:00,1.62798,1.6285,1.62783,1.62825,2384000009.0
2005-03-07 11:15:00,1.62822,1.62854,1.62756,1.6276,2294900009.0
2005-03-07 11:20:00,1.62762,1.62777,1.62728,1.6277,2859700008.0
2005-03-07 11:25:00,1.62773,1.62801,1.62695,1.62737,2284500003.0
2005-03-07 11:30:00,1.62743,1.62769,1.62685,1.62711,2633200004.0
2005-03-07 11:35:00,1.62746,1.62765,1.62653,1.62684,2839500008.0
2005-03-07 11:40:00,1.62692,1.62799,1.6263,1.62774,3298400010.0
2005-03-07 11:45:00,1.62777,1.62864,1.6276,1.6282,2427600003.0
2005-03-07 11:50:00,1.62816,1.62896,1.62805,1.62861,1285500001.0
2005-03-07 11:55:00,1.62863,1.62895,1.62832,1.62864,2357800005.0
2005-03-07 12:00:00,1.6287,1.62885,1.62835,1.62849,2170600005.0
2005-03-07 12:05:00,1.62854,1.62854,1.62714,1.62765,2100900005.0
2005-03-07 12:10:00,1.6277,1.6277,1.62653,1.62672,1987200005.0
2005-03-07 12:15:00,1.62658,1.62724,1.62638,1.62656,1750700007.0
2005-03-07 12:20:00,1.62655,1.62697,1.62612,1.62632,2183800004.0
2005-03-07 12:25:00,1.62658,1.62686,1.62615,1.62651,2600800007.0
2005-03-07 12:30:00,1.62669,1.62723,1.62637,1.62677,2527400003.0
2005-03-07 12:35:00,1.62704,1.62773,1.62697,1.62773,2683700001.0
2005-03-07 12:40:00,1.62776,1.62817,1.62742,1.62772,1928600003.0
2005-03-07 12:45:00,1.62793,1.62854,1.62753,1.6281,2321900005.0
2005-03-07 12:50:00,1.62811,1.62811,1.62696,1.62721,1827400004.0
2005-03-07 12:55:00,1.62712,1.62758,1.62599,1.62737,2347800005.0
2005-03-07 13:00:00,1.62734,1.62752,1.62667,1.62722,1677200003.0
2005-03-07 13:05:00,1.62744,1.62744,1.62658,1.62663,1424200005.0
2005-03-07 13:10:00,1.62671,1.62719,1.62628,1.62645,1518900001.0
2005-03-07 13:15:00,1.62649,1.62697,1.62629,1.62691,1399900005.0
2005-03-07 13:20:00,1.62681,1.62754,1.62646,1.62754,1026500002.0
2005-03-07 13:25:00,1.62749,1.62791,1.62722,1.62746,1768200004.0
2005-03-07 13:30:00,1.62789,1.62811,1.62745,1.62755,2001700007.0
2005-03-07 13:35:00,1.62781,1.62822,1.62756,1.62802,1932000003.0
2005-03-07 13:40:00,1.62792,1.62854,1.62761,1.62782,1308000001.0
2005-03-07 13:45:00,1.6265,1.62815,1.6265,1.62794,1785900004.0
2005-03-07 13:50:00,1.6263,1.628,1.6263,1.6267,1825200006.0
2005-03-07 13:55:00,1.62761,1.62812,1.62731,1.62744,1739900006.0
2005-03-07 14:00:00,1.62729,1.62828,1.62729,1.62791,1903800007.0
2005-03-07 14:05:00,1.62795,1.62834,1.6272,1.62761,1592000002.0
2005-03-07 14:10:00,1.62763,1.62832,1.62706,1.62819,1125600003.0
2005-03-07 14:15:00,1.62819,1.62819,1.62674,1.6271,1954000005.0
2005-03-07 14:20:00,1.62726,1.6276,1.62636,1.6271,1884300006.0
2005-03-07 14:25:00,1.62718,1.62743,1.62473,1.62665,1794500006.0
2005-03-07 14:30:00,1.6265,1.62706,1.6258,1.62651,166600000.0
2005-03-07 14:35:00,1.6268,1.62716,1.62642,1.62699,161500000.0
2005-03-07 14:40:00,1.62722,1.62741,1.62583,1.62644,222300000.0
2005-03-07 14:45:00,1.62642,1.62662,1.626,1.6263,181900000.0
2005-03-07 14:50:00,1.62614,1.62663,1.62546,1.62546,191200000.0
2005-03-07 14:55:00,1.62594,1.62658,1.62564,1.62614,194200000.0
2005-03-07 15:00:00,1.62637,1.62647,1.6257,1.62614,233600001.0
2005-03-07 15:05:00,1.62604,1.62642,1.62543,1.62611,220100000.0
2005-03-07 15:10:00,1.62603,1.62632,1.62588,1.62588,174500000.0
2005-03-07 15:15:00,1.62604,1.62648,1.62551,1.62584,204300000.0
2005-03-07 15:20:00,1.62599,1.62635,1.62573,1.62618,193300000.0
2005-03-07 15:25:00,1.62606,1.62625,1.62552,1.62576,192900000.0
2005-03-07 15:30:00,1.62571,1.62676,1.62533,1.62612,200400000.0
2005-03-07 15:35:00,1.62643,1.6265,1.62584,1.62595,209800001.0
2005-03-07 15:40:00,1.62613,1.62637,1.62556,1.62615,204200001.0
2005-03-07 15:45:00,1.62593,1.62669,1.62561,1.62644,226700001.0
2005-03-07 15:50:00,1.62639,1.6279,1.62612,1.62754,141000000.0
2005-03-07 15:55:00,1.62761,1.62772,1.62659,1.62701,159400000.0
2005-03-07 16:00:00,1.62709,1.62713,1.62532,1.62544,147300000.0
2005-03-07 16:05:00,1.62586,1.62717,1.6256,1.62678,172900000.0
2005-03-07 16:10:00,1.62706,1.62759,1.62643,1.62749,209600001.0
2005-03-07 16:15:00,1.62754,1.6278,1.62671,1.62707,178500001.0
2005-03-07 16:20:00,1.62713,1.62738,1.62663,1.62675,212400000.0
2005-03-07 16:25:00,1.62711,1.62751,1.6258,1.6258,207600001.0
2005-03-07 16:30:00,1.62688,1.62688,1.62602,1.62609,249900000.0
2005-03-07 16:35:00,1.6264,1.6264,1.6262,1.6262,150000000.0
2005-03-07 16:45:00,1.6261,1.62709,1.6261,1.62681,201400000.0
2005-03-07 16:50:00,1.62661,1.62677,1.6255,1.62576,220900001.0
2005-03-07 16:55:00,1.62629,1.62638,1.62566,1.62614,154400001.0
2005-03-07 17:00:00,1.62576,1.62662,1.62563,1.62617,218100000.0
2005-03-07 17:05:00,1.62621,1.62664,1.62599,1.62623,178100000.0
2005-03-07 17:10:00,1.62602,1.62676,1.62602,1.62637,199800002.0
2005-03-07 17:15:00,1.62661,1.62676,1.6258,1.62587,177000000.0
2005-03-07 17:20:00,1.62595,1.62668,1.62579,1.62596,228600001.0
2005-03-07 17:25:00,1.62586,1.62613,1.62526,1.62575,207900000.0
2005-03-07 17:30:00,1.62546,1.62678,1.62524,1.62609,215300000.0
2005-03-07 17:35:00,1.62616,1.62623,1.62534,1.62555,225200004.0
2005-03-07 17:40:00,1.62546,1.62594,1.62479,1.62492,164100000.0
2005-03-07 17:45:00,1.62516,1.62577,1.62483,1.62566,210900000.0
2005-03-07 17:50:00,1.62577,1.6263,1.62543,1.62585,166600000.0
2005-03-07 17:55:00,1.62552,1.62606,1.62498,1.62559,272100001.0
2005-03-07 18:00:00,1.62624,1.62663,1.62555,1.62634,273200002.0
2005-03-07 18:05:00,1.62665,1.62665,1.62599,1.62613,236000000.0
2005-03-07 18:10:00,1.62595,1.62645,1.62574,1.62619,188900001.0
2005-03-07 18:15:00,1.62614,1.62684,1.62591,1.62637,187900000.0
2005-03-07 18:20:00,1.62638,1.62687,1.62576,1.62621,207100001.0
2005-03-07 18:25:00,1.62634,1.62634,1.62537,1.62593,166700000.0
2005-03-07 18:30:00,1.62598,1.62598,1.62447,1.62492,194700002.0
2005-03-07 18:35:00,1.62465,1.62496,1.62427,1.62432,191400000.0
2005-03-07 18:40:00,1.62434,1.62445,1.62282,1.62318,195300000.0
2005-03-07 18:45:00,1.62349,1.62382,1.62315,1.62359,183600000.0
2005-03-07 18:50:00,1.62379,1.62426,1.62318,1.62349,168800001.0
2005-03-07 18:55:00,1.62336,1.62433,1.62313,1.6242,187600000.0
2005-03-07 19:00:00,1.62428,1.62463,1.62407,1.62427,220100000.0
2005-03-07 19:05:00,1.62441,1.62442,1.62363,1.6238,176600001.0
2005-03-07 19:10:00,1.6239,1.6239,1.62292,1.62326,195000000.0
2005-03-07 19:15:00,1.62303,1.62306,1.62205,1.62225,184400000.0
2005-03-07 19:20:00,1.62246,1.62256,1.62171,1.62221,214000001.0
2005-03-07 19:25:00,1.62242,1.62246,1.62163,1.62228,164000000.0
2005-03-07 19:30:00,1.62236,1.62261,1.62197,1.62197,186500000.0
2005-03-07 19:35:00,1.62233,1.62294,1.62195,1.62273,193900001.0
2005-03-07 19:40:00,1.62292,1.62301,1.62238,1.62292,173300001.0
2005-03-07 19:45:00,1.62273,1.62284,1.62201,1.62261,233000001.0
2005-03-07 19:50:00,1.62289,1.62291,1.6225,1.62256,172700000.0
2005-03-07 19:55:00,1.62274,1.62365,1.62266,1.62334,153800001.0
2005-03-07 20:00:00,1.62329,1.62357,1.62313,1.6232,226300002.0
2005-03-07 20:05:00,1.6231,1.62356,1.62299,1.6233,185600000.0
2005-03-07 20:10:00,1.62296,1.62359,1.62287,1.62336,197800001.0
2005-03-07 20:15:00,1.6235,1.6236,1.62309,1.62336,185400000.0
2005-03-07 20:20:00,1.62343,1.62343,1.62231,1.62233,187800000.0
2005-03-07 20:25:00,1.62269,1.62284,1.62206,1.62259,223500000.0
2005-03-07 20:30:00,1.6226,1.6233,1.62221,1.62306,208000001.0
2005-03-07 20:35:00,1.62296,1.62397,1.62287,1.62373,239700001.0
2005-03-07 20:40:00,1.62401,1.62424,1.62332,1.62372,209100000.0
2005-03-07 20:45:00,1.62355,1.62379,1.62275,1.62315,217300002.0
2005-03-07 20:50:00,1.62306,1.62334,1.62291,1.62314,179600000.0
2005-03-07 20:55:00,1.6228,1.62341,1.62254,1.62286,157500000.0
2005-03-07 21:00:00,1.62321,1.62406,1.62295,1.6237,188500000.0
2005-03-07 21:05:00,1.62337,1.62365,1.62268,1.62272,189500000.0
2005-03-07 21:10:00,1.62274,1.62276,1.62144,1.62217,211200000.0
2005-03-07 21:15:00,1.62218,1.62242,1.62039,1.62039,207100001.0
2005-03-07 21:20:00,1.62072,1.62248,1.62072,1.62223,219900000.0
2005-03-07 21:25:00,1.6227,1.62304,1.62239,1.62298,172900000.0
2005-03-07 21:30:00,1.623,1.6231,1.62267,1.62283,160400000.0
2005-03-07 21:35:00,1.6234,1.62364,1.62302,1.62334,189200000.0
2005-03-07 21:40:00,1.62318,1.62336,1.62252,1.6228,219100000.0
2005-03-07 21:45:00,1.62285,1.62328,1.62261,1.62267,227200001.0
2005-03-07 21:50:00,1.62291,1.62301,1.6223,1.62241,235700001.0
2005-03-07 21:55:00,1.62243,1.6238,1.62226,1.6236,183300000.0
2005-03-07 22:00:00,1.6236,1.6237,1.62157,1.62198,145500000.0
2005-03-07 22:05:00,1.62216,1.62258,1.62203,1.62221,175100000.0
2005-03-07 22:10:00,1.62213,1.62249,1.62201,1.62202,219200001.0
2005-03-07 22:15:00,1.62228,1.62271,1.62211,1.62262,163900000.0
2005-03-07 22:20:00,1.62264,1.6237,1.62235,1.6236,183600000.0
2005-03-07 22:25:00,1.62265,1.62309,1.62229,1.62285,184400000.0
2005-03-07 22:30:00,1.62285,1.62337,1.62254,1.62328,239000001.0
2005-03-07 22:35:00,1.62339,1.62357,1.62269,1.62347,164300000.0
2005-03-07 22:40:00,1.62332,1.62357,1.62299,1.62343,189500001.0
2005-03-07 22:45:00,1.6234,1.6242,1.62298,1.6241,188000000.0
2005-03-07 22:50:00,1.6241,1.6242,1.6237,1.6241,165000000.0
2005-03-07 22:55:00,1.624,1.6241,1.62304,1.62337,206800000.0
2005-03-07 23:00:00,1.62333,1.62355,1.62298,1.62338,175600000.0
2005-03-07 23:05:00,1.62345,1.62355,1.62306,1.62326,185500000.0
2005-03-07 23:10:00,1.62318,1.62346,1.62256,1.62323,204700001.0
2005-03-07 23:15:00,1.6233,1.62344,1.6215,1.6224,189700000.0
2005-03-07 23:20:00,1.6223,1.6224,1.6215,1.6221,144000000.0
2005-03-07 23:25:00,1.62327,1.62388,1.62321,1.62376,185700000.0
2005-03-07 23:30:00,1.62365,1.62407,1.6224,1.62328,184300000.0
2005-03-07 23:35:00,1.62367,1.62369,1.6224,1.62362,183100001.0
2005-03-07 23:40:00,1.62392,1.6242,1.62347,1.6239,181400000.0
2005-03-07 23:45:00,1.6238,1.6244,1.6229,1.623,171000000.0
2005-03-07 23:50:00,1.62366,1.62421,1.62329,1.62329,198100001.0
2005-03-07 23:55:00,1.62377,1.62394,1.62318,1.62338,187000000.0
2005-03-08 00:00:00,1.62368,1.62383,1.6229,1.6232,238600000.0
2005-03-08 00:05:00,1.6233,1.6234,1.6229,1.623,96000000.0
2005-03-08 00:10:00,1.6228,1.623,1.6227,1.6228,48000000.0
2005-03-08 00:15:00,1.6229,1.6239,1.6228,1.6233,192000000.0
2005-03-08 00:20:00,1.6234,1.6236,1.62116,1.62189,204900000.0
2005-03-08 00:25:00,1.6218,1.6223,1.62158,1.62218,239900003.0
2005-03-08 00:30:00,1.62216,1.6226,1.62175,1.62187,169400001.0
2005-03-08 00:35:00,1.62241,1.62316,1.62197,1.62309,196600000.0
2005-03-08 00:40:00,1.62307,1.62378,1.62242,1.62335,169800000.0
2005-03-08 00:45:00,1.62325,1.62385,1.62307,1.62352,211800000.0
2005-03-08 00:50:00,1.62335,1.62337,1.62228,1.62258,206700000.0
2005-03-08 00:55:00,1.62266,1.62302,1.62235,1.62282,189700001.0
2005-03-08 01:00:00,1.62287,1.62294,1.6224,1.62285,199100001.0
2005-03-08 01:05:00,1.6229,1.6238,1.62214,1.62273,147300000.0
2005-03-08 01:10:00,1.6227,1.624,1.6224,1.62257,180700000.0
2005-03-08 01:15:00,1.62266,1.62308,1.62246,1.6229,189300000.0
2005-03-08 01:20:00,1.62308,1.62333,1.62261,1.6232,154600000.0
2005-03-08 01:25:00,1.62309,1.62367,1.62301,1.62367,185100002.0
2005-03-08 01:30:00,1.62368,1.62441,1.6234,1.62421,179600000.0
2005-03-08 01:35:00,1.6241,1.62428,1.62355,1.62362,228500001.0
2005-03-08 01:40:00,1.62342,1.62383,1.62304,1.62349,173500000.0
2005-03-08 01:45:00,1.62357,1.62399,1.62331,1.62374,192400000.0
2005-03-08 01:50:00,1.62366,1.62383,1.62324,1.62329,197400000.0
2005-03-08 01:55:00,1.6233,1.62364,1.62308,1.62364,178200000.0
2005-03-08 02:00:00,1.62338,1.6238,1.62312,1.62369,352900000.0
2005-03-08 02:05:00,1.62364,1.62364,1.62301,1.62322,617400000.0
2005-03-08 02:10:00,1.62298,1.62354,1.62298,1.62351,590500002.0
2005-03-08 02:15:00,1.62341,1.62378,1.62299,1.62347,521500000.0
2005-03-08 02:20:00,1.62359,1.62394,1.62322,1.62394,234900000.0
2005-03-08 02:25:00,1.62394,1.62445,1.62388,1.62422,338800000.0
2005-03-08 02:30:00,1.62426,1.6247,1.62384,1.6247,374800001.0
2005-03-08 02:35:00,1.62476,1.625,1.6227,1.62433,325600000.0
2005-03-08 02:40:00,1.62447,1.62456,1.6238,1.62434,160800000.0
2005-03-08 02:45:00,1.62367,1.62403,1.62176,1.62186,552500001.0
2005-03-08 02:50:00,1.62212,1.62341,1.62193,1.62316,275100000.0
2005-03-08 02:55:00,1.62343,1.62343,1.6219,1.62208,259400000.0
2005-03-08 03:00:00,1.62268,1.62331,1.62249,1.62291,345600000.0
2005-03-08 03:05:00,1.62287,1.62383,1.62269,1.62311,329100000.0
2005-03-08 03:10:00,1.62272,1.6237,1.62261,1.62319,218900001.0
2005-03-08 03:15:00,1.6228,1.6242,1.62129,1.62155,172600000.0
2005-03-08 03:20:00,1.62129,1.62262,1.62129,1.62189,287000000.0
2005-03-08 03:25:00,1.62297,1.62297,1.622,1.62203,358400000.0
2005-03-08 03:30:00,1.62234,1.62301,1.62219,1.62264,205600001.0
2005-03-08 03:35:00,1.62265,1.62322,1.62211,1.62316,271100001.0
2005-03-08 03:40:00,1.62312,1.6234,1.62223,1.62287,346400001.0
2005-03-08 03:45:00,1.62189,1.62319,1.62189,1.62283,189800001.0
2005-03-08 03:50:00,1.6251,1.6251,1.62271,1.62316,202900000.0
2005-03-08 03:55:00,1.62356,1.6252,1.62274,1.6249,504800002.0
2005-03-08 04:00:00,1.62328,1.6236,1.62293,1.62321,559900001.0
2005-03-08 04:05:00,1.62297,1.62398,1.62286,1.62395,521100001.0
2005-03-08 04:10:00,1.62385,1.6242,1.62336,1.62353,438400002.0
2005-03-08 04:15:00,1.62342,1.6245,1.62302,1.62318,347100002.0
2005-03-08 04:20:00,1.62311,1.6245,1.62252,1.6244,539200001.0
2005-03-08 04:25:00,1.62303,1.62388,1.62292,1.62342,587400004.0
2005-03-08 04:30:00,1.6234,1.62396,1.62322,1.62353,246900000.0
2005-03-08 04:35:00,1.62361,1.6246,1.62321,1.6244,432400000.0
2005-03-08 04:40:00,1.62403,1.62506,1.62392,1.62492,227600000.0
2005-03-08 04:45:00,1.62494,1.62507,1.62429,1.62435,286600000.0
2005-03-08 04:50:00,1.62464,1.62478,1.62414,1.62445,204100000.0
2005-03-08 04:55:00,1.62483,1.62505,1.62443,1.62443,286200000.0
2005-03-08 05:00:00,1.62488,1.62506,1.62455,1.62455,487800002.0
2005-03-08 05:05:00,1.62448,1.62496,1.62424,1.62434,1297400005.0
2005-03-08 05:10:00,1.62437,1.62466,1.6243,1.62431,914300002.0
2005-03-08 05:15:00,1.62442,1.62459,1.62387,1.6239,1024200002.0
2005-03-08 05:20:00,1.62388,1.62424,1.62378,1.62384,835600000.0
2005-03-08 05:25:00,1.62415,1.6246,1.62375,1.6244,1076100003.0
2005-03-08 05:30:00,1.62385,1.6246,1.62375,1.62377,1015500000.0
2005-03-08 05:35:00,1.6244,1.6247,1.62388,1.62416,866800000.0
2005-03-08 05:40:00,1.62401,1.62462,1.62397,1.62429,737200003.0
2005-03-08 05:45:00,1.6243,1.6249,1.62425,1.62455,996200003.0
2005-03-08 05:50:00,1.62455,1.62495,1.6243,1.62495,992900008.0
2005-03-08 05:55:00,1.62481,1.62495,1.62453,1.62457,780100002.0
2005-03-08 06:00:00,1.62457,1.625,1.6244,1.62449,839300002.0
2005-03-08 06:05:00,1.62431,1.62474,1.62419,1.62436,1838200005.0
2005-03-08 06:10:00,1.62444,1.6248,1.62426,1.62437,1300100003.0
2005-03-08 06:15:00,1.62434,1.62444,1.62403,1.62418,550900001.0
2005-03-08 06:20:00,1.62426,1.62448,1.62396,1.62407,1126300001.0
2005-03-08 06:25:00,1.62405,1.62428,1.62396,1.624,1414300001.0
2005-03-08 06:30:00,1.62407,1.62432,1.62396,1.62426,1096100003.0
2005-03-08 06:35:00,1.62411,1.62455,1.62402,1.62434,566600001.0
2005-03-08 06:40:00,1.62438,1.62446,1.62344,1.62344,1043600004.0
2005-03-08 06:45:00,1.6234,1.62397,1.6234,1.62378,992400002.0
2005-03-08 06:50:00,1.62393,1.6258,1.62383,1.62414,1196300006.0
2005-03-08 06:55:00,1.6244,1.62459,1.62405,1.62433,989500002.0
2005-03-08 07:00:00,1.62479,1.62481,1.62444,1.62457,1296400005.0
2005-03-08 07:05:00,1.62455,1.6246,1.62413,1.62413,1041400003.0
2005-03-08 07:10:00,1.62429,1.62442,1.62393,1.62422,1766300002.0
2005-03-08 07:15:00,1.62449,1.62496,1.62431,1.6248,1634900006.0
2005-03-08 07:20:00,1.62471,1.62504,1.62423,1.62463,1813100003.0
2005-03-08 07:25:00,1.62485,1.62524,1.6246,1.62497,1397000005.0
2005-03-08 07:30:00,1.62488,1.62517,1.62475,1.62506,1810200002.0
2005-03-08 07:35:00,1.62507,1.6254,1.62488,1.62515,1320700004.0
2005-03-08 07:40:00,1.625,1.62539,1.6248,1.6252,1595600002.0
2005-03-08 07:45:00,1.62525,1.62548,1.6246,1.62525,3038800006.0
2005-03-08 07:50:00,1.62531,1.62579,1.62523,1.62547,2676700009.0
2005-03-08 07:55:00,1.62541,1.62579,1.62514,1.62557,2880100007.0
2005-03-08 08:00:00,1.62573,1.62573,1.62479,1.62517,1907700007.0
2005-03-08 08:05:00,1.62507,1.62534,1.62485,1.6251,2343100000.0
2005-03-08 08:10:00,1.62493,1.62533,1.624,1.62485,1509000004.0
2005-03-08 08:15:00,1.62481,1.62504,1.6244,1.62463,1313500002.0
2005-03-08 08:20:00,1.6246,1.62479,1.62432,1.62447,1883100001.0
2005-03-08 08:25:00,1.62462,1.62485,1.62434,1.62437,2380400006.0
2005-03-08 08:30:00,1.62438,1.62501,1.62422,1.62471,1807500004.0
2005-03-08 08:35:00,1.62479,1.62502,1.62462,1.62472,2165100006.0
2005-03-08 08:40:00,1.6245,1.62517,1.62443,1.62453,2225400004.0
2005-03-08 08:45:00,1.62469,1.62501,1.62421,1.6244,2816100004.0
2005-03-08 08:50:00,1.6246,1.62515,1.62418,1.62441,2788200004.0
2005-03-08 08:55:00,1.62445,1.62476,1.62398,1.62398,2393300001.0
2005-03-08 09:00:00,1.62395,1.6257,1.6239,1.62413,2802900008.0
2005-03-08 09:05:00,1.62402,1.6246,1.62363,1.62376,2116900004.0
2005-03-08 09:10:00,1.62343,1.62396,1.62273,1.62314,2172000009.0
2005-03-08 09:15:00,1.62286,1.6244,1.62286,1.62362,2186300006.0
2005-03-08 09:20:00,1.62413,1.62572,1.62368,1.62526,1609300005.0
2005-03-08 09:25:00,1.62539,1.62544,1.62392,1.6241,2365600004.0
2005-03-08 09:30:00,1.62442,1.62536,1.62411,1.62418,2412100008.0
2005-03-08 09:35:00,1.62418,1.62525,1.62418,1.62475,1903300005.0
2005-03-08 09:40:00,1.62468,1.62483,1.624,1.62441,2154400002.0
2005-03-08 09:45:00,1.62455,1.62489,1.62397,1.62439,2138700006.0
2005-03-08 09:50:00,1.62453,1.62517,1.62406,1.62463,2434000005.0
2005-03-08 09:55:00,1.62444,1.62501,1.62414,1.62478,2985000010.0
2005-03-08 10:00:00,1.62497,1.62542,1.6244,1.62486,2237200001.0
2005-03-08 10:05:00,1.62463,1.62595,1.62461,1.62537,2373200007.0
2005-03-08 10:10:00,1.62526,1.62571,1.62507,1.62529,2282100001.0
2005-03-08 10:15:00,1.62535,1.62597,1.6249,1.62499,1944400004.0
2005-03-08 10:20:00,1.62497,1.62569,1.62484,1.62554,2280600005.0
2005-03-08 10:25:00,1.62557,1.62617,1.62539,1.62578,2668500012.0
2005-03-08 10:30:00,1.6258,1.62614,1.62521,1.62542,2582600005.0
2005-03-08 10:35:00,1.62534,1.6261,1.62508,1.62563,2428800005.0
2005-03-08 10:40:00,1.62601,1.62701,1.6257,1.62649,2357000006.0
2005-03-08 10:45:00,1.62676,1.62737,1.62642,1.62651,2224500005.0
2005-03-08 10:50:00,1.6265,1.62692,1.62604,1.62619,2119600003.0
2005-03-08 10:55:00,1.6263,1.6275,1.62611,1.62741,2568300009.0
2005-03-08 11:00:00,1.62709,1.6276,1.62636,1.62726,2388200004.0
2005-03-08 11:05:00,1.62741,1.62824,1.62732,1.62754,2168300004.0
2005-03-08 11:10:00,1.62785,1.62869,1.62721,1.62813,2319900006.0
2005-03-08 11:15:00,1.62851,1.62912,1.62752,1.62754,2109400003.0
2005-03-08 11:20:00,1.62758,1.62793,1.6274,1.62764,2727000004.0
2005-03-08 11:25:00,1.62784,1.62784,1.62702,1.62744,2321400003.0
2005-03-08 11:30:00,1.62749,1.62834,1.62746,1.62771,2713100007.0
2005-03-08 11:35:00,1.62788,1.62835,1.6275,1.6275,2677800002.0
2005-03-08 11:40:00,1.6277,1.62808,1.6267,1.62717,3123400003.0
2005-03-08 11:45:00,1.62792,1.62806,1.62581,1.62653,2556800006.0
2005-03-08 11:50:00,1.62682,1.62752,1.62681,1.6269,1344200001.0
2005-03-08 11:55:00,1.62694,1.62713,1.62589,1.6259,2320700005.0
2005-03-08 12:00:00,1.62611,1.62689,1.62596,1.62596,2028400001.0
2005-03-08 12:05:00,1.62603,1.62603,1.62493,1.62557,2059700003.0
2005-03-08 12:10:00,1.62558,1.62606,1.62502,1.6251,2064400005.0
2005-03-08 12:15:00,1.62499,1.62544,1.62481,1.62495,1575200008.0
2005-03-08 12:20:00,1.62492,1.6255,1.62453,1.62468,2056800002.0
2005-03-08 12:25:00,1.62501,1.6254,1.62483,1.62511,2656700003.0
2005-03-08 12:30:00,1.62479,1.62509,1.62362,1.62362,2623900004.0
2005-03-08 12:35:00,1.62401,1.62437,1.62326,1.62383,2718900005.0
2005-03-08 12:40:00,1.62384,1.6244,1.62376,1.62423,1927000004.0
2005-03-08 12:45:00,1.62394,1.62497,1.62376,1.62456,2280100002.0
2005-03-08 12:50:00,1.62505,1.6253,1.62433,1.62467,2033300003.0
2005-03-08 12:55:00,1.62494,1.62531,1.62415,1.62467,2452400006.0
2005-03-08 13:00:00,1.62473,1.62489,1.62424,1.62465,1650700003.0
2005-03-08 13:05:00,1.62483,1.62483,1.62412,1.62444,1356200004.0
2005-03-08 13:10:00,1.62475,1.62508,1.6243,1.62501,1561300003.0
2005-03-08 13:15:00,1.62499,1.62568,1.62442,1.62568,1273500002.0
2005-03-08 13:20:00,1.62572,1.6259,1.62508,1.62539,1202900002.0
2005-03-08 13:25:00,1.62548,1.62566,1.62512,1.62537,1777400004.0
2005-03-08 13:30:00,1.62534,1.62609,1.62493,1.62493,2063700003.0
2005-03-08 13:35:00,1.62548,1.62548,1.62377,1.62469,1975700005.0
2005-03-08 13:40:00,1.62452,1.62506,1.62432,1.62432,1155400001.0
2005-03-08 13:45:00,1.62428,1.62527,1.62414,1.62522,1878900004.0
2005-03-08 13:50:00,1.62518,1.62518,1.62443,1.62456,1835800003.0
2005-03-08 13:55:00,1.62417,1.62423,1.62345,1.62393,1804000008.0
2005-03-08 14:00:00,1.62398,1.62483,1.62386,1.62446,1983300004.0
2005-03-08 14:05:00,1.62463,1.62494,1.6243,1.6244,1581100003.0
2005-03-08 14:10:00,1.62534,1.62547,1.62431,1.62447,1066900003.0
2005-03-08 14:15:00,1.62466,1.625,1.62392,1.6247,2081100005.0
2005-03-08 14:20:00,1.62466,1.62524,1.62446,1.62491,1938700001.0
2005-03-08 14:25:00,1.62485,1.62518,1.62442,1.62495,1678500005.0
2005-03-08 14:30:00,1.62513,1.62558,1.62407,1.62411,185500000.0
2005-03-08 14:35:00,1.62418,1.62476,1.62337,1.62367,201900002.0
2005-03-08 14:40:00,1.62334,1.62373,1.62247,1.62297,257100001.0
2005-03-08 14:45:00,1.62257,1.62257,1.62133,1.62202,194800000.0
2005-03-08 14:50:00,1.62182,1.62299,1.62148,1.6222,162100000.0
2005-03-08 14:55:00,1.62238,1.62311,1.62207,1.62272,184800000.0
2005-03-08 15:00:00,1.62305,1.62352,1.62269,1.62329,209500001.0
2005-03-08 15:05:00,1.62289,1.62392,1.62269,1.62352,201000000.0
2005-03-08 15:10:00,1.62343,1.62425,1.62262,1.62325,185300001.0
2005-03-08 15:15:00,1.62332,1.62348,1.62205,1.62205,178600000.0
2005-03-08 15:20:00,1.62197,1.62213,1.62109,1.62118,162100000.0
2005-03-08 15:25:00,1.62139,1.62173,1.621,1.62131,197900000.0
2005-03-08 15:30:00,1.62141,1.6217,1.62061,1.62079,213700001.0
2005-03-08 15:35:00,1.62111,1.62144,1.6203,1.62084,218200000.0
2005-03-08 15:40:00,1.62138,1.62156,1.62041,1.6208,200000001.0
2005-03-08 15:45:00,1.62072,1.62106,1.61961,1.62008,222700001.0
2005-03-08 15:50:00,1.62035,1.62064,1.62003,1.62051,194700002.0
2005-03-08 15:55:00,1.62084,1.621,1.61828,1.61832,162900000.0
2005-03-08 16:00:00,1.61853,1.61947,1.61853,1.61879,172600001.0
2005-03-08 16:05:00,1.61905,1.61953,1.61682,1.61727,156600000.0
2005-03-08 16:10:00,1.61713,1.61757,1.61597,1.61622,196800001.0
2005-03-08 16:15:00,1.616,1.61637,1.61515,1.61616,174700000.0
2005-03-08 16:20:00,1.61639,1.61826,1.61612,1.61805,207400000.0
2005-03-08 16:25:00,1.61841,1.61851,1.61753,1.61779,181000001.0
2005-03-08 16:30:00,1.61784,1.618,1.61687,1.61766,224300000.0
2005-03-08 16:35:00,1.6178,1.61816,1.61743,1.61793,211600000.0
2005-03-08 16:40:00,1.61792,1.61827,1.61737,1.61797,244300000.0
2005-03-08 16:45:00,1.6177,1.6184,1.61742,1.61761,214800000.0
2005-03-08 16:50:00,1.61756,1.6206,1.61735,1.6198,212500000.0
2005-03-08 16:55:00,1.6201,1.6212,1.61738,1.61762,191200000.0
2005-03-08 17:00:00,1.6216,1.6222,1.6177,1.61771,165000000.0
2005-03-08 17:05:00,1.61763,1.61842,1.61731,1.61791,172500000.0
2005-03-08 17:10:00,1.61805,1.6223,1.61747,1.61769,234600000.0
2005-03-08 17:15:00,1.61837,1.61907,1.61792,1.61891,201300000.0
2005-03-08 17:20:00,1.61892,1.61949,1.61861,1.61907,182400001.0
2005-03-08 17:25:00,1.61904,1.61943,1.61855,1.61889,268200000.0
2005-03-08 17:30:00,1.61918,1.62012,1.61872,1.61899,172100000.0
2005-03-08 17:35:00,1.61907,1.61921,1.61789,1.61905,178100000.0
2005-03-08 17:40:00,1.61945,1.62002,1.61886,1.61886,243700000.0
2005-03-08 17:45:00,1.61911,1.61928,1.61854,1.61876,193400000.0
2005-03-08 17:50:00,1.61858,1.62015,1.6185,1.61924,145900000.0
2005-03-08 17:55:00,1.61992,1.62139,1.61924,1.62088,236200001.0
2005-03-08 18:00:00,1.62137,1.62181,1.6207,1.62126,211800000.0
2005-03-08 18:05:00,1.62141,1.62226,1.62119,1.62196,231300000.0
2005-03-08 18:10:00,1.62202,1.62228,1.62146,1.62204,217900000.0
2005-03-08 18:15:00,1.62184,1.62223,1.62144,1.62159,176900000.0
2005-03-08 18:20:00,1.62148,1.62242,1.62126,1.62171,192200000.0
2005-03-08 18:25:00,1.62241,1.62349,1.62154,1.62338,171700000.0
2005-03-08 18:30:00,1.62353,1.62353,1.62232,1.62257,160100000.0
2005-03-08 18:35:00,1.62261,1.62308,1.62226,1.62284,187000001.0
2005-03-08 18:40:00,1.62283,1.62295,1.62218,1.62218,180000001.0
2005-03-08 18:45:00,1.62231,1.62266,1.62179,1.62193,145700000.0
2005-03-08 18:50:00,1.62231,1.62263,1.62169,1.62221,203400000.0
2005-03-08 18:55:00,1.62205,1.62248,1.62168,1.6221,167400000.0
2005-03-08 19:00:00,1.62228,1.6224,1.62113,1.62125,205700001.0
2005-03-08 19:05:00,1.6212,1.62143,1.62063,1.62079,166800000.0
2005-03-08 19:10:00,1.62105,1.62169,1.62079,1.62142,225400000.0
2005-03-08 19:15:00,1.62131,1.62131,1.62051,1.62104,157900000.0
2005-03-08 19:20:00,1.62121,1.62144,1.62046,1.62081,191000000.0
2005-03-08 19:25:00,1.62095,1.62095,1.62017,1.62027,152800000.0
2005-03-08 19:30:00,1.62034,1.62034,1.61946,1.62008,227100000.0
2005-03-08 19:35:00,1.61991,1.62031,1.61937,1.61979,175100000.0
2005-03-08 19:40:00,1.62058,1.62058,1.61929,1.61961,195100000.0
2005-03-08 19:45:00,1.61952,1.61982,1.61902,1.61915,207900000.0
2005-03-08 19:50:00,1.61926,1.61933,1.61836,1.61922,196000000.0
2005-03-08 19:55:00,1.61931,1.62036,1.61931,1.62035,158700000.0
2005-03-08 20:00:00,1.61993,1.62057,1.61967,1.62031,239400001.0
2005-03-08 20:05:00,1.62026,1.62099,1.61982,1.62061,162900000.0
2005-03-08 20:10:00,1.62017,1.62075,1.62013,1.62065,210400000.0
2005-03-08 20:15:00,1.62081,1.62081,1.62014,1.62066,186900001.0
2005-03-08 20:20:00,1.62057,1.62061,1.61954,1.61956,174700000.0
2005-03-08 20:25:00,1.62007,1.62007,1.61907,1.61949,192000001.0
2005-03-08 20:30:00,1.61951,1.61953,1.61902,1.61941,195200001.0
2005-03-08 20:35:00,1.61924,1.61965,1.61903,1.61904,247600000.0
2005-03-08 20:40:00,1.61905,1.61966,1.61891,1.61939,218200001.0
2005-03-08 20:45:00,1.61927,1.61968,1.61915,1.61931,182800000.0
2005-03-08 20:50:00,1.61959,1.62031,1.61949,1.62004,213900001.0
2005-03-08 20:55:00,1.62004,1.62029,1.61951,1.62009,173500000.0
2005-03-08 21:00:00,1.61997,1.62018,1.61935,1.61998,150200001.0
2005-03-08 21:05:00,1.61972,1.62009,1.61901,1.61931,172700000.0
2005-03-08 21:10:00,1.61936,1.61986,1.61897,1.61965,196000000.0
2005-03-08 21:15:00,1.61946,1.62011,1.61931,1.62006,210700000.0
2005-03-08 21:20:00,1.62023,1.62071,1.61989,1.62019,205200001.0
2005-03-08 21:25:00,1.62022,1.6207,1.62005,1.62007,165000000.0
2005-03-08 21:30:00,1.62004,1.62004,1.61894,1.61913,168400000.0
2005-03-08 21:35:00,1.61901,1.61917,1.6185,1.61896,191500000.0
2005-03-08 21:40:00,1.61887,1.61924,1.61868,1.61906,192100000.0
2005-03-08 21:45:00,1.61898,1.61915,1.61852,1.61884,191700001.0
2005-03-08 21:50:00,1.6194,1.61957,1.61899,1.61925,234300000.0
2005-03-08 21:55:00,1.61905,1.6194,1.61831,1.61831,178300000.0
2005-03-08 22:00:00,1.61859,1.61861,1.61812,1.61828,196200000.0
2005-03-08 22:05:00,1.61827,1.61846,1.61701,1.61701,202700002.0
2005-03-08 22:10:00,1.61737,1.61793,1.61706,1.61754,235300000.0
2005-03-08 22:15:00,1.61761,1.61998,1.61741,1.61935,188500000.0
2005-03-08 22:20:00,1.61924,1.6198,1.61751,1.6193,150400000.0
2005-03-08 22:25:00,1.6194,1.6195,1.619,1.6191,103200000.0
2005-03-08 22:30:00,1.6192,1.6193,1.61787,1.61863,188300000.0
2005-03-08 22:35:00,1.61896,1.61915,1.61845,1.61866,194600000.0
2005-03-08 22:40:00,1.61891,1.6191,1.61831,1.61875,208300000.0
2005-03-08 22:45:00,1.61867,1.61945,1.61853,1.61936,155000000.0
2005-03-08 22:50:00,1.61936,1.61968,1.61877,1.61953,177000000.0
2005-03-08 22:55:00,1.61956,1.61986,1.61887,1.61961,202900000.0
2005-03-08 23:00:00,1.61972,1.61984,1.618,1.61957,176600000.0
2005-03-08 23:05:00,1.61955,1.61992,1.61914,1.61971,201500001.0
2005-03-08 23:10:00,1.61963,1.6199,1.61859,1.61939,217100001.0
2005-03-08 23:15:00,1.61948,1.61968,1.61881,1.61929,212600000.0
2005-03-08 23:20:00,1.61945,1.61964,1.61885,1.61885,170500000.0
2005-03-08 23:25:00,1.61882,1.61926,1.6185,1.61883,259000002.0
2005-03-08 23:30:00,1.61859,1.61906,1.61844,1.61878,169800002.0
2005-03-08 23:35:00,1.61897,1.6192,1.6187,1.6188,172900000.0
2005-03-08 23:40:00,1.61899,1.61922,1.61835,1.61885,197300000.0
2005-03-08 23:45:00,1.61883,1.61892,1.61791,1.61809,214400000.0
2005-03-08 23:50:00,1.61813,1.61834,1.61687,1.61687,184400001.0
2005-03-08 23:55:00,1.61771,1.61823,1.61752,1.61761,212300001.0
2005-03-09 00:00:00,1.61777,1.6187,1.61765,1.6182,133500000.0
2005-03-09 00:05:00,1.6184,1.6187,1.6176,1.618,92800000.0
2005-03-09 00:10:00,1.6181,1.6187,1.6177,1.6182,92800000.0
2005-03-09 00:15:00,1.6186,1.6187,1.61783,1.61804,116000000.0
2005-03-09 00:20:00,1.61813,1.61833,1.61772,1.61828,187000001.0
2005-03-09 00:25:00,1.61816,1.6185,1.61789,1.61805,242800000.0
2005-03-09 00:30:00,1.61775,1.61834,1.61763,1.61766,187000000.0
2005-03-09 00:35:00,1.61787,1.61851,1.61776,1.6184,203900000.0
2005-03-09 00:40:00,1.61842,1.61875,1.6179,1.61829,199800001.0
2005-03-09 00:45:00,1.61846,1.61909,1.61825,1.61858,184300000.0
2005-03-09 00:50:00,1.61854,1.61924,1.61818,1.6187,227500000.0
2005-03-09 00:55:00,1.61865,1.61888,1.6182,1.6186,165900000.0
2005-03-09 01:00:00,1.61849,1.61849,1.61761,1.61761,180400000.0
2005-03-09 01:05:00,1.61781,1.61816,1.61736,1.61768,180100000.0
2005-03-09 01:10:00,1.61769,1.61812,1.61738,1.61776,181100000.0
2005-03-09 01:15:00,1.61817,1.61827,1.61742,1.61775,215500000.0
2005-03-09 01:20:00,1.61783,1.61793,1.61714,1.61762,192100000.0
2005-03-09 01:25:00,1.61746,1.61796,1.61728,1.61796,180000000.0
2005-03-09 01:30:00,1.61806,1.6181,1.61729,1.61779,168100000.0
2005-03-09 01:35:00,1.61745,1.61785,1.6172,1.61755,216100002.0
2005-03-09 01:40:00,1.61751,1.61782,1.6168,1.61746,190600000.0
2005-03-09 01:45:00,1.61747,1.61758,1.61692,1.61744,169400000.0
2005-03-09 01:50:00,1.61756,1.61777,1.617,1.61746,190600001.0
2005-03-09 01:55:00,1.61744,1.618,1.61732,1.618,206700001.0
2005-03-09 02:00:00,1.61763,1.61815,1.61742,1.61755,329800000.0
2005-03-09 02:05:00,1.61781,1.61892,1.61776,1.61869,536100001.0
2005-03-09 02:10:00,1.61829,1.61866,1.61818,1.61853,456100001.0
2005-03-09 02:15:00,1.61844,1.6187,1.61782,1.61828,527500001.0
2005-03-09 02:20:00,1.6185,1.61879,1.61785,1.61808,193900000.0
2005-03-09 02:25:00,1.6181,1.61822,1.61768,1.61797,307800000.0
2005-03-09 02:30:00,1.61804,1.61804,1.61703,1.61745,403300001.0
2005-03-09 02:35:00,1.61768,1.6179,1.61726,1.61738,260100002.0
2005-03-09 02:40:00,1.61756,1.61768,1.61722,1.61768,164000000.0
2005-03-09 02:45:00,1.61712,1.61816,1.61706,1.61769,553100002.0
2005-03-09 02:50:00,1.61799,1.61815,1.61731,1.61777,274600000.0
2005-03-09 02:55:00,1.61781,1.61785,1.61718,1.61721,291500003.0
2005-03-09 03:00:00,1.61731,1.61744,1.61682,1.61687,333200000.0
2005-03-09 03:05:00,1.61697,1.61736,1.61662,1.61718,339800001.0
2005-03-09 03:10:00,1.61674,1.61723,1.61647,1.61698,197200001.0
2005-03-09 03:15:00,1.61674,1.61796,1.61674,1.61765,193800001.0
2005-03-09 03:20:00,1.61731,1.61807,1.61707,1.6172,320400003.0
2005-03-09 03:25:00,1.61779,1.61779,1.6163,1.61673,401600000.0
2005-03-09 03:30:00,1.61671,1.61755,1.61649,1.6173,179400000.0
2005-03-09 03:35:00,1.6172,1.61782,1.61681,1.61715,285600001.0
2005-03-09 03:40:00,1.61697,1.61776,1.61686,1.61721,339600002.0
2005-03-09 03:45:00,1.61721,1.61736,1.61675,1.61675,174100000.0
2005-03-09 03:50:00,1.61721,1.6183,1.61304,1.61304,348700000.0
2005-03-09 03:55:00,1.61736,1.61736,1.61132,1.61171,649100001.0
2005-03-09 04:00:00,1.61145,1.61798,1.61145,1.61758,567100001.0
2005-03-09 04:05:00,1.6177,1.61808,1.6174,1.61793,302800000.0
2005-03-09 04:10:00,1.61779,1.61804,1.61751,1.61781,372900001.0
2005-03-09 04:15:00,1.618,1.6182,1.61744,1.61744,363300000.0
2005-03-09 04:20:00,1.61731,1.61784,1.61703,1.61738,491600002.0
2005-03-09 04:25:00,1.61733,1.61779,1.61695,1.61762,530700001.0
2005-03-09 04:30:00,1.6176,1.6182,1.61699,1.61711,213800000.0
2005-03-09 04:35:00,1.61706,1.61804,1.61686,1.61747,484800001.0
2005-03-09 04:40:00,1.6177,1.61795,1.61729,1.61773,253100000.0
2005-03-09 04:45:00,1.61772,1.61822,1.61711,1.61769,292800000.0
2005-03-09 04:50:00,1.618,1.61808,1.61737,1.61737,189700000.0
2005-03-09 04:55:00,1.61753,1.61774,1.61679,1.61704,317700002.0
2005-03-09 05:00:00,1.61762,1.61776,1.61728,1.6173,479400000.0
2005-03-09 05:05:00,1.6173,1.61774,1.61719,1.61754,1120700003.0
2005-03-09 05:10:00,1.61751,1.61795,1.61745,1.61785,929300002.0
2005-03-09 05:15:00,1.61792,1.618,1.617,1.61707,981800001.0
2005-03-09 05:20:00,1.61716,1.61759,1.61699,1.61725,1143500004.0
2005-03-09 05:25:00,1.61742,1.61781,1.61724,1.61755,1007200000.0
2005-03-09 05:30:00,1.61736,1.61788,1.61669,1.61669,793100000.0
2005-03-09 05:35:00,1.6167,1.61821,1.6167,1.618,709800002.0
2005-03-09 05:40:00,1.61781,1.61812,1.61766,1.61784,787900003.0
2005-03-09 05:45:00,1.61756,1.61814,1.61749,1.61764,967700002.0
2005-03-09 05:50:00,1.61752,1.61808,1.61747,1.618,936300002.0
2005-03-09 05:55:00,1.61791,1.61821,1.6175,1.61753,759800002.0
2005-03-09 06:00:00,1.61746,1.61793,1.61736,1.61775,885000003.0
2005-03-09 06:05:00,1.61804,1.61849,1.61781,1.61802,1980400008.0
2005-03-09 06:10:00,1.61808,1.61848,1.61789,1.61809,1388900002.0
2005-03-09 06:15:00,1.61819,1.6183,1.61797,1.61824,905100003.0
2005-03-09 06:20:00,1.61819,1.61836,1.6177,1.61806,1525500006.0
2005-03-09 06:25:00,1.61809,1.61827,1.61795,1.61816,1339300002.0
2005-03-09 06:30:00,1.618,1.61828,1.61778,1.61786,972500001.0
2005-03-09 06:35:00,1.6177,1.61801,1.61757,1.61767,610900002.0
2005-03-09 06:40:00,1.61749,1.61765,1.61717,1.61744,1175800005.0
2005-03-09 06:45:00,1.61751,1.61817,1.61743,1.61785,1049500002.0
2005-03-09 06:50:00,1.61814,1.61839,1.61761,1.61816,1016200002.0
2005-03-09 06:55:00,1.61798,1.61798,1.61755,1.61762,977300006.0
2005-03-09 07:00:00,1.6179,1.6179,1.61753,1.61753,1217500000.0
2005-03-09 07:05:00,1.61755,1.61755,1.6171,1.61725,980300002.0
2005-03-09 07:10:00,1.61739,1.6177,1.61718,1.61723,2066000005.0
2005-03-09 07:15:00,1.61743,1.61772,1.61709,1.61766,1425100003.0
2005-03-09 07:20:00,1.61779,1.61804,1.61743,1.61778,1711200001.0
2005-03-09 07:25:00,1.61746,1.61814,1.61746,1.61747,1299600005.0
2005-03-09 07:30:00,1.61761,1.61786,1.61738,1.61762,2095300006.0
2005-03-09 07:35:00,1.61752,1.6178,1.6172,1.61753,1762200003.0
2005-03-09 07:40:00,1.6176,1.61783,1.6172,1.61732,1850500002.0
2005-03-09 07:45:00,1.61737,1.61781,1.617,1.61711,3012200009.0
2005-03-09 07:50:00,1.61701,1.61704,1.61634,1.61693,1931300004.0
2005-03-09 07:55:00,1.6173,1.61757,1.61689,1.61726,2780700003.0
2005-03-09 08:00:00,1.61726,1.6175,1.6168,1.61736,2029400008.0
2005-03-09 08:05:00,1.61747,1.61812,1.61696,1.61701,2321300006.0
2005-03-09 08:10:00,1.61705,1.6174,1.6169,1.61708,1519800000.0
2005-03-09 08:15:00,1.61696,1.61782,1.61696,1.61743,1305700002.0
2005-03-09 08:20:00,1.61755,1.61782,1.61738,1.61747,1811700002.0
2005-03-09 08:25:00,1.61746,1.6186,1.61713,1.6184,2237400002.0
2005-03-09 08:30:00,1.61755,1.6176,1.61704,1.61722,1849400001.0
2005-03-09 08:35:00,1.61723,1.6176,1.61691,1.61693,2123100002.0
2005-03-09 08:40:00,1.61687,1.61768,1.61678,1.61729,2125000005.0
2005-03-09 08:45:00,1.61726,1.61761,1.6167,1.61727,2795000011.0
2005-03-09 08:50:00,1.61812,1.61852,1.61741,1.61805,2705100002.0
2005-03-09 08:55:00,1.61812,1.61863,1.61782,1.61842,2468000007.0
2005-03-09 09:00:00,1.61853,1.61883,1.61805,1.61838,2744100005.0
2005-03-09 09:05:00,1.61827,1.61872,1.6178,1.61837,2028100002.0
2005-03-09 09:10:00,1.61848,1.61873,1.618,1.61847,2245800006.0
2005-03-09 09:15:00,1.61845,1.61876,1.61814,1.61814,2243600006.0
2005-03-09 09:20:00,1.61808,1.6185,1.61799,1.61804,1538300001.0
2005-03-09 09:25:00,1.61815,1.61851,1.61758,1.61824,2305100004.0
2005-03-09 09:30:00,1.61817,1.61844,1.61739,1.61771,2300700003.0
2005-03-09 09:35:00,1.61767,1.61795,1.61742,1.61761,1888500003.0
2005-03-09 09:40:00,1.61762,1.6182,1.61748,1.61748,2163500007.0
2005-03-09 09:45:00,1.61767,1.61776,1.61609,1.6161,2169900004.0
2005-03-09 09:50:00,1.61619,1.61619,1.6124,1.61583,2580200006.0
2005-03-09 09:55:00,1.61576,1.61777,1.61533,1.6173,3009600011.0
2005-03-09 10:00:00,1.61736,1.6174,1.61625,1.61694,2330600001.0
2005-03-09 10:05:00,1.61692,1.61775,1.61675,1.61756,2578400011.0
2005-03-09 10:10:00,1.61747,1.61764,1.61597,1.61597,2272600002.0
2005-03-09 10:15:00,1.61611,1.61808,1.61597,1.61767,1885900002.0
2005-03-09 10:20:00,1.61762,1.61824,1.61566,1.61594,2164000008.0
2005-03-09 10:25:00,1.61588,1.61588,1.61425,1.61495,2614300009.0
2005-03-09 10:30:00,1.61541,1.61541,1.61352,1.6142,2507900004.0
2005-03-09 10:35:00,1.61444,1.61482,1.61384,1.61404,2439800008.0
2005-03-09 10:40:00,1.61417,1.6144,1.61308,1.61367,2335500002.0
2005-03-09 10:45:00,1.61365,1.6139,1.61217,1.61247,2105500002.0
2005-03-09 10:50:00,1.61254,1.61299,1.61183,1.61208,2157100006.0
2005-03-09 10:55:00,1.61207,1.61235,1.6113,1.61171,2732100008.0
2005-03-09 11:00:00,1.6117,1.61237,1.6117,1.61211,2406000005.0
2005-03-09 11:05:00,1.61227,1.61293,1.61146,1.61242,2155200008.0
2005-03-09 11:10:00,1.6125,1.61309,1.61231,1.61256,2464500010.0
2005-03-09 11:15:00,1.61265,1.61308,1.61221,1.61286,2144500001.0
2005-03-09 11:20:00,1.61288,1.61357,1.61261,1.61305,2713000004.0
2005-03-09 11:25:00,1.613,1.61328,1.61201,1.61249,2433100007.0
2005-03-09 11:30:00,1.6124,1.61351,1.61217,1.61307,2584400007.0
2005-03-09 11:35:00,1.61311,1.61326,1.61251,1.61267,2808600009.0
2005-03-09 11:40:00,1.61274,1.61288,1.61187,1.61231,3234600007.0
2005-03-09 11:45:00,1.61274,1.61332,1.61245,1.61256,2434300004.0
2005-03-09 11:50:00,1.6131,1.61412,1.61252,1.61277,1260700002.0
2005-03-09 11:55:00,1.61299,1.61387,1.61274,1.613,2362700006.0
2005-03-09 12:00:00,1.61333,1.61415,1.61315,1.61331,2036500004.0
2005-03-09 12:05:00,1.61324,1.61341,1.61266,1.61279,2023400003.0
2005-03-09 12:10:00,1.61297,1.61417,1.61297,1.61392,1993400001.0
2005-03-09 12:15:00,1.61378,1.61444,1.61339,1.61367,1685200004.0
2005-03-09 12:20:00,1.61377,1.61489,1.6136,1.61427,2221300007.0
2005-03-09 12:25:00,1.61422,1.6145,1.6127,1.61312,2485600007.0
2005-03-09 12:30:00,1.61294,1.61326,1.61163,1.61228,2608200011.0
2005-03-09 12:35:00,1.6128,1.61319,1.61207,1.61273,2989100011.0
2005-03-09 12:40:00,1.61273,1.61367,1.61268,1.61324,1911100003.0
2005-03-09 12:45:00,1.61314,1.6136,1.61227,1.61243,2343900006.0
2005-03-09 12:50:00,1.61258,1.61363,1.61248,1.61296,1888700003.0
2005-03-09 12:55:00,1.61311,1.614,1.61264,1.61378,2522900009.0
2005-03-09 13:00:00,1.61372,1.6142,1.61319,1.61333,1609000003.0
2005-03-09 13:05:00,1.6135,1.61387,1.61191,1.61191,1259100001.0
2005-03-09 13:10:00,1.61244,1.61312,1.61205,1.6122,1563900006.0
2005-03-09 13:15:00,1.61222,1.61351,1.61222,1.61327,1340800005.0
2005-03-09 13:20:00,1.61331,1.61421,1.61331,1.61366,1146400001.0
2005-03-09 13:25:00,1.61375,1.61416,1.61308,1.61399,1814300005.0
2005-03-09 13:30:00,1.61405,1.6147,1.61348,1.61408,2225600007.0
2005-03-09 13:35:00,1.61407,1.61407,1.61293,1.61293,2055700005.0
2005-03-09 13:40:00,1.61281,1.61355,1.6125,1.61309,1281500002.0
2005-03-09 13:45:00,1.61349,1.61376,1.61273,1.61353,1834000004.0
2005-03-09 13:50:00,1.61364,1.61411,1.61334,1.61354,1863200004.0
2005-03-09 13:55:00,1.61351,1.61468,1.6133,1.61439,1670100005.0
2005-03-09 14:00:00,1.61396,1.6144,1.61377,1.61433,1941200006.0
2005-03-09 14:05:00,1.61428,1.61457,1.61334,1.61431,1611200003.0
2005-03-09 14:10:00,1.61434,1.61474,1.61318,1.61318,1086000002.0
2005-03-09 14:15:00,1.61368,1.61368,1.61281,1.61313,1898200003.0
2005-03-09 14:20:00,1.61322,1.61385,1.61309,1.61352,1825600005.0
2005-03-09 14:25:00,1.61363,1.61394,1.61246,1.61306,1634300006.0
2005-03-09 14:30:00,1.61286,1.61322,1.61223,1.61313,189300001.0
2005-03-09 14:35:00,1.61357,1.61428,1.61252,1.61379,187800000.0
2005-03-09 14:40:00,1.61382,1.61433,1.61295,1.61346,216000000.0
2005-03-09 14:45:00,1.61324,1.61518,1.61297,1.61399,193200000.0
2005-03-09 14:50:00,1.61389,1.61503,1.61323,1.6137,179300001.0
2005-03-09 14:55:00,1.61457,1.61469,1.613,1.6138,172100000.0
2005-03-09 15:00:00,1.6145,1.61539,1.614,1.61483,208600002.0
2005-03-09 15:05:00,1.61482,1.61482,1.61253,1.61407,207200001.0
2005-03-09 15:10:00,1.61411,1.61456,1.61362,1.61446,202700001.0
2005-03-09 15:15:00,1.6147,1.6147,1.61364,1.61438,217000001.0
2005-03-09 15:20:00,1.61467,1.61526,1.61433,1.61509,176100000.0
2005-03-09 15:25:00,1.61484,1.61505,1.61332,1.61486,169400000.0
2005-03-09 15:30:00,1.61326,1.61556,1.61299,1.61528,179200000.0
2005-03-09 15:35:00,1.61548,1.61571,1.61501,1.61517,219300001.0
2005-03-09 15:40:00,1.61537,1.61716,1.61488,1.61711,187900000.0
2005-03-09 15:45:00,1.61708,1.61731,1.6164,1.6166,248300001.0
2005-03-09 15:50:00,1.61682,1.61695,1.61525,1.61525,165000002.0
2005-03-09 15:55:00,1.61545,1.61603,1.61508,1.61548,179400000.0
2005-03-09 16:00:00,1.61523,1.61563,1.6146,1.61463,181500000.0
2005-03-09 16:05:00,1.61479,1.61541,1.61469,1.61511,232700002.0
2005-03-09 16:10:00,1.61519,1.61545,1.61467,1.61495,193400001.0
2005-03-09 16:15:00,1.61468,1.61474,1.61371,1.61371,171300000.0
2005-03-09 16:20:00,1.61385,1.61455,1.61359,1.61399,205900000.0
2005-03-09 16:25:00,1.6144,1.61485,1.61377,1.61419,193700000.0
2005-03-09 16:30:00,1.61433,1.61433,1.61324,1.6138,253600003.0
2005-03-09 16:35:00,1.61392,1.61435,1.61315,1.61417,246300000.0
2005-03-09 16:40:00,1.61385,1.61468,1.61374,1.61446,175700001.0
2005-03-09 16:45:00,1.61431,1.61487,1.61322,1.61339,208100000.0
2005-03-09 16:50:00,1.61355,1.6137,1.61302,1.61332,205900000.0
2005-03-09 16:55:00,1.61265,1.61265,1.6105,1.61178,166800000.0
2005-03-09 17:00:00,1.61176,1.61263,1.61137,1.61251,269300000.0
2005-03-09 17:05:00,1.6124,1.61404,1.61199,1.61383,193800000.0
2005-03-09 17:10:00,1.61382,1.61388,1.61303,1.61324,185400001.0
2005-03-09 17:15:00,1.61356,1.61389,1.61297,1.61369,163200001.0
2005-03-09 17:20:00,1.61376,1.61428,1.61312,1.61331,180000001.0
2005-03-09 17:25:00,1.61347,1.6138,1.61243,1.61284,203300000.0
2005-03-09 17:30:00,1.61315,1.61396,1.612,1.61378,208400001.0
2005-03-09 17:35:00,1.61394,1.61394,1.61312,1.61359,178600000.0
2005-03-09 17:40:00,1.61363,1.61483,1.61356,1.61433,217700002.0
2005-03-09 17:45:00,1.61458,1.61522,1.61418,1.61454,215200001.0
2005-03-09 17:50:00,1.61474,1.61474,1.61307,1.61339,199200004.0
2005-03-09 17:55:00,1.61315,1.61354,1.61247,1.61327,232000001.0
2005-03-09 18:00:00,1.61383,1.61471,1.61333,1.61454,208000000.0
2005-03-09 18:05:00,1.61464,1.61504,1.61358,1.61377,248900002.0
2005-03-09 18:10:00,1.61394,1.61475,1.61365,1.61446,182500000.0
2005-03-09 18:15:00,1.61458,1.61482,1.61413,1.61418,218600000.0
2005-03-09 18:20:00,1.61434,1.61467,1.61334,1.61336,230600002.0
2005-03-09 18:25:00,1.61377,1.61408,1.61326,1.61346,173400001.0
2005-03-09 18:30:00,1.61369,1.61415,1.61319,1.61403,168600000.0
2005-03-09 18:35:00,1.61423,1.61443,1.61262,1.61265,196400000.0
2005-03-09 18:40:00,1.6129,1.61415,1.61251,1.61347,158500000.0
2005-03-09 18:45:00,1.61359,1.61437,1.61345,1.61375,162100001.0
2005-03-09 18:50:00,1.61406,1.61442,1.61225,1.61292,189400000.0
2005-03-09 18:55:00,1.61282,1.61409,1.61276,1.61407,196300001.0
2005-03-09 19:00:00,1.61398,1.61482,1.61369,1.61382,172400000.0
2005-03-09 19:05:00,1.61393,1.61445,1.61316,1.61343,169800001.0
2005-03-09 19:10:00,1.61338,1.61359,1.61088,1.61088,233500003.0
2005-03-09 19:15:00,1.61078,1.61155,1.61066,1.61149,230000000.0
2005-03-09 19:20:00,1.6118,1.61295,1.6114,1.61243,172200000.0
2005-03-09 19:25:00,1.61252,1.61252,1.60943,1.60972,139800000.0
2005-03-09 19:30:00,1.60974,1.60977,1.60911,1.60949,221600000.0
2005-03-09 19:35:00,1.60953,1.60979,1.60844,1.60876,170600000.0
2005-03-09 19:40:00,1.60846,1.61034,1.60842,1.60952,208700001.0
2005-03-09 19:45:00,1.61028,1.61132,1.60873,1.60874,166200000.0
2005-03-09 19:50:00,1.60936,1.61013,1.60896,1.60988,239000001.0
2005-03-09 19:55:00,1.60962,1.61033,1.60908,1.61006,179000002.0
2005-03-09 20:00:00,1.61028,1.61135,1.60988,1.6105,216700001.0
2005-03-09 20:05:00,1.6105,1.61149,1.6105,1.61098,146600000.0
2005-03-09 20:10:00,1.61079,1.61161,1.61052,1.61088,212800000.0
2005-03-09 20:15:00,1.61138,1.61168,1.61067,1.61152,193700000.0
2005-03-09 20:20:00,1.61143,1.61151,1.61078,1.61105,194600000.0
2005-03-09 20:25:00,1.61155,1.61221,1.61123,1.61195,212400001.0
2005-03-09 20:30:00,1.61206,1.61206,1.61117,1.61153,213000000.0
2005-03-09 20:35:00,1.61157,1.61157,1.61057,1.6107,231600000.0
2005-03-09 20:40:00,1.61113,1.61166,1.6108,1.61135,186100000.0
2005-03-09 20:45:00,1.61149,1.61272,1.61149,1.61272,189000000.0
2005-03-09 20:50:00,1.6127,1.61332,1.61253,1.61293,206200001.0
2005-03-09 20:55:00,1.61266,1.61282,1.61194,1.6122,198100000.0
2005-03-09 21:00:00,1.61223,1.61288,1.61168,1.61276,210600002.0
2005-03-09 21:05:00,1.61244,1.61276,1.61192,1.61192,173300000.0
2005-03-09 21:10:00,1.6121,1.61315,1.61194,1.61289,216100000.0
2005-03-09 21:15:00,1.61333,1.61392,1.61287,1.61332,174900001.0
2005-03-09 21:20:00,1.61335,1.61338,1.61254,1.613,195900000.0
2005-03-09 21:25:00,1.61287,1.6141,1.61265,1.61365,185600000.0
2005-03-09 21:30:00,1.61366,1.61405,1.61325,1.61377,170000000.0
2005-03-09 21:35:00,1.61375,1.61392,1.61329,1.61367,147100000.0
2005-03-09 21:40:00,1.61342,1.61392,1.61329,1.61379,167200002.0
2005-03-09 21:45:00,1.61375,1.61384,1.61335,1.61366,163400000.0
2005-03-09 21:50:00,1.61379,1.6138,1.61219,1.61227,193600001.0
2005-03-09 21:55:00,1.61254,1.61254,1.61083,1.61173,260000001.0
2005-03-09 22:00:00,1.61212,1.6129,1.61162,1.61267,171200000.0
2005-03-09 22:05:00,1.61305,1.61341,1.61233,1.61298,185800001.0
2005-03-09 22:10:00,1.61333,1.61373,1.61306,1.61337,173600000.0
2005-03-09 22:15:00,1.61348,1.61431,1.61331,1.61422,218800001.0
2005-03-09 22:20:00,1.61443,1.61484,1.61399,1.61424,208300000.0
2005-03-09 22:25:00,1.6142,1.61423,1.61245,1.61371,160800000.0
2005-03-09 22:30:00,1.61372,1.6138,1.61293,1.61293,186300000.0
2005-03-09 22:35:00,1.61299,1.61305,1.61186,1.61231,196900002.0
2005-03-09 22:40:00,1.6124,1.61267,1.61184,1.61194,177500000.0
2005-03-09 22:45:00,1.61204,1.61267,1.61192,1.61242,179000000.0
2005-03-09 22:50:00,1.61241,1.61324,1.61221,1.61265,205700001.0
2005-03-09 22:55:00,1.61295,1.61334,1.61241,1.61319,177000000.0
2005-03-09 23:00:00,1.61324,1.61388,1.61274,1.61365,224700001.0
2005-03-09 23:05:00,1.61373,1.61414,1.61348,1.61377,157900000.0
2005-03-09 23:10:00,1.61358,1.61402,1.61293,1.61341,188900001.0
2005-03-09 23:15:00,1.61343,1.61383,1.61306,1.61361,214100000.0
2005-03-09 23:20:00,1.61368,1.61446,1.61359,1.61391,204300000.0
2005-03-09 23:25:00,1.6141,1.6158,1.61365,1.6154,168600001.0
2005-03-09 23:30:00,1.6156,1.616,1.61445,1.61445,166400001.0
2005-03-09 23:35:00,1.6153,1.6159,1.6149,1.6154,139000000.0
2005-03-09 23:40:00,1.61504,1.61544,1.61433,1.61508,151300000.0
2005-03-09 23:45:00,1.61486,1.6153,1.61463,1.61505,245100001.0
2005-03-09 23:50:00,1.61516,1.61613,1.61465,1.61481,181400000.0
2005-03-09 23:55:00,1.61539,1.61592,1.61531,1.61542,187000001.0
2005-03-10 00:00:00,1.61563,1.61563,1.6149,1.6154,182200000.0
2005-03-10 00:05:00,1.6153,1.6163,1.6149,1.6152,255000000.0
2005-03-10 00:10:00,1.6151,1.6153,1.6138,1.614,204000000.0
2005-03-10 00:15:00,1.6142,1.6155,1.6139,1.61477,213600000.0
2005-03-10 00:20:00,1.61517,1.61537,1.6144,1.61526,227800001.0
2005-03-10 00:25:00,1.61516,1.61558,1.61471,1.61497,207000000.0
2005-03-10 00:30:00,1.61496,1.61533,1.61458,1.61499,143800000.0
2005-03-10 00:35:00,1.61532,1.61532,1.6148,1.61513,224300003.0
2005-03-10 00:40:00,1.61507,1.61517,1.61429,1.61485,172700002.0
2005-03-10 00:45:00,1.61487,1.61502,1.61442,1.61461,212800001.0
2005-03-10 00:50:00,1.6146,1.61527,1.61435,1.61527,182000000.0
2005-03-10 00:55:00,1.61531,1.61537,1.6134,1.6151,204700002.0
2005-03-10 01:00:00,1.61488,1.61518,1.61442,1.61491,144800000.0
2005-03-10 01:05:00,1.61515,1.61563,1.61456,1.61474,180300000.0
2005-03-10 01:10:00,1.61461,1.61462,1.61346,1.61367,180600000.0
2005-03-10 01:15:00,1.6138,1.6141,1.61264,1.61264,155000000.0
2005-03-10 01:20:00,1.61376,1.61377,1.61293,1.61346,193000000.0
2005-03-10 01:25:00,1.6135,1.61394,1.61337,1.61377,244800001.0
2005-03-10 01:30:00,1.61393,1.61407,1.61269,1.61301,211400001.0
2005-03-10 01:35:00,1.61308,1.61372,1.6127,1.61306,169800000.0
2005-03-10 01:40:00,1.61305,1.61335,1.61259,1.61312,183200001.0
2005-03-10 01:45:00,1.61297,1.6133,1.61236,1.61276,178400000.0
2005-03-10 01:50:00,1.61305,1.61364,1.6127,1.6136,208100002.0
2005-03-10 01:55:00,1.61353,1.61372,1.61306,1.61321,187500001.0
2005-03-10 02:00:00,1.61293,1.6139,1.61293,1.61355,356600001.0
2005-03-10 02:05:00,1.61363,1.6141,1.613,1.61372,490900001.0
2005-03-10 02:10:00,1.61324,1.61358,1.61266,1.61272,431200002.0
2005-03-10 02:15:00,1.61264,1.61309,1.6121,1.61272,574800003.0
2005-03-10 02:20:00,1.61276,1.61287,1.61213,1.61233,186400000.0
2005-03-10 02:25:00,1.61241,1.6129,1.61214,1.61273,367400002.0
2005-03-10 02:30:00,1.6129,1.61306,1.61054,1.61167,397500001.0
2005-03-10 02:35:00,1.61221,1.61239,1.61095,1.61132,308800002.0
2005-03-10 02:40:00,1.61136,1.61154,1.61085,1.6111,197100000.0
2005-03-10 02:45:00,1.61063,1.61194,1.61057,1.61158,587400002.0
2005-03-10 02:50:00,1.61178,1.61225,1.611,1.61203,296500001.0
2005-03-10 02:55:00,1.61226,1.61285,1.61166,1.61216,260400001.0
2005-03-10 03:00:00,1.61285,1.61384,1.61212,1.61348,311300001.0
2005-03-10 03:05:00,1.61368,1.61385,1.61262,1.61348,325700000.0
2005-03-10 03:10:00,1.61306,1.61331,1.61261,1.61304,184600001.0
2005-03-10 03:15:00,1.61244,1.61344,1.61244,1.61324,199900000.0
2005-03-10 03:20:00,1.61252,1.6131,1.61244,1.61274,249700000.0
2005-03-10 03:25:00,1.61323,1.6159,1.61247,1.6157,323900000.0
2005-03-10 03:30:00,1.61284,1.61329,1.61249,1.61249,171500000.0
2005-03-10 03:35:00,1.61265,1.61317,1.61228,1.61266,249300000.0
2005-03-10 03:40:00,1.61289,1.61342,1.61255,1.61336,282800000.0
2005-03-10 03:45:00,1.61343,1.61358,1.61263,1.61292,197000000.0
2005-03-10 03:50:00,1.61319,1.61363,1.61261,1.61334,377300002.0
2005-03-10 03:55:00,1.61399,1.61524,1.61329,1.61443,604500002.0
2005-03-10 04:00:00,1.61459,1.61471,1.61309,1.61309,516800002.0
2005-03-10 04:05:00,1.61304,1.61533,1.61297,1.61511,547300000.0
2005-03-10 04:10:00,1.61521,1.61602,1.61452,1.61471,371300000.0
2005-03-10 04:15:00,1.61496,1.61542,1.61399,1.61476,411700001.0
2005-03-10 04:20:00,1.61492,1.61665,1.6135,1.61508,451800000.0
2005-03-10 04:25:00,1.61518,1.6156,1.61386,1.61548,488900000.0
2005-03-10 04:30:00,1.61533,1.61588,1.61398,1.61497,213800000.0
2005-03-10 04:35:00,1.61507,1.61603,1.612,1.61302,476300000.0
2005-03-10 04:40:00,1.61329,1.61457,1.61036,1.61457,270200000.0
2005-03-10 04:45:00,1.61425,1.6144,1.6099,1.61155,310500001.0
2005-03-10 04:50:00,1.61229,1.61414,1.61057,1.61352,230900000.0
2005-03-10 04:55:00,1.61405,1.61435,1.61355,1.61401,273900000.0
2005-03-10 05:00:00,1.61457,1.61497,1.61373,1.61373,493000000.0
2005-03-10 05:05:00,1.61393,1.61412,1.61268,1.61309,1325200003.0
2005-03-10 05:10:00,1.61322,1.61406,1.61297,1.61394,876400000.0
2005-03-10 05:15:00,1.61376,1.61425,1.61032,1.6135,914200003.0
2005-03-10 05:20:00,1.61418,1.61505,1.61412,1.61505,1115300001.0
2005-03-10 05:25:00,1.61504,1.61547,1.61307,1.61472,1084300003.0
2005-03-10 05:30:00,1.61458,1.61533,1.61443,1.61464,969700003.0
2005-03-10 05:35:00,1.61487,1.61588,1.61474,1.61576,667200000.0
2005-03-10 05:40:00,1.61549,1.61577,1.61476,1.61522,772800003.0
2005-03-10 05:45:00,1.6153,1.61578,1.61374,1.61432,1014800001.0
2005-03-10 05:50:00,1.61427,1.6151,1.61385,1.61404,959600003.0
2005-03-10 05:55:00,1.61384,1.61489,1.61384,1.61465,710900000.0
2005-03-10 06:00:00,1.61481,1.61511,1.61431,1.61503,768300000.0
2005-03-10 06:05:00,1.61529,1.61625,1.61475,1.61547,1798300006.0
2005-03-10 06:10:00,1.61651,1.61664,1.61478,1.61478,1685600003.0
2005-03-10 06:15:00,1.61472,1.61536,1.61438,1.61464,931300004.0
2005-03-10 06:20:00,1.61535,1.61551,1.61509,1.6154,1396700004.0
2005-03-10 06:25:00,1.61534,1.61537,1.61465,1.61514,1385800003.0
2005-03-10 06:30:00,1.6151,1.61569,1.61497,1.61529,1250700002.0
2005-03-10 06:35:00,1.61517,1.61542,1.61397,1.61447,609400002.0
2005-03-10 06:40:00,1.61458,1.61581,1.61458,1.61555,1088600006.0
2005-03-10 06:45:00,1.61565,1.61578,1.61418,1.61527,1050800001.0
2005-03-10 06:50:00,1.61536,1.61541,1.61463,1.61492,959000002.0
2005-03-10 06:55:00,1.61488,1.61535,1.61463,1.61517,961100001.0
2005-03-10 07:00:00,1.61522,1.61553,1.61435,1.61528,1354700003.0
2005-03-10 07:05:00,1.6153,1.61541,1.61458,1.615,1049200002.0
2005-03-10 07:10:00,1.61531,1.61532,1.61435,1.61481,1883700006.0
2005-03-10 07:15:00,1.61513,1.61528,1.61475,1.61528,1430300003.0
2005-03-10 07:20:00,1.61539,1.61565,1.61327,1.61403,1720400003.0
2005-03-10 07:25:00,1.61478,1.6151,1.61433,1.61461,1249500001.0
2005-03-10 07:30:00,1.61421,1.61479,1.61395,1.61437,1947000005.0
2005-03-10 07:35:00,1.61425,1.61446,1.61343,1.61422,1292500003.0
2005-03-10 07:40:00,1.61419,1.6154,1.61365,1.61442,1454100002.0
2005-03-10 07:45:00,1.61481,1.61486,1.61407,1.61459,2927700009.0
2005-03-10 07:50:00,1.61478,1.61517,1.61411,1.61442,2693000007.0
2005-03-10 07:55:00,1.61461,1.6151,1.61392,1.61392,2835100005.0
2005-03-10 08:00:00,1.614,1.61439,1.61382,1.61412,2069500005.0
2005-03-10 08:05:00,1.61424,1.61446,1.61387,1.61414,2413900004.0
2005-03-10 08:10:00,1.61429,1.6145,1.61399,1.61424,1597200004.0
2005-03-10 08:15:00,1.61424,1.61462,1.61333,1.61333,1326700002.0
2005-03-10 08:20:00,1.61356,1.61449,1.61327,1.6142,1899300002.0
2005-03-10 08:25:00,1.61423,1.61423,1.61338,1.61374,2248100004.0
2005-03-10 08:30:00,1.61368,1.61449,1.61368,1.6142,1919600009.0
2005-03-10 08:35:00,1.6144,1.61521,1.61421,1.61421,2173700002.0
2005-03-10 08:40:00,1.61382,1.61508,1.61368,1.61408,2079100008.0
2005-03-10 08:45:00,1.61407,1.61444,1.61321,1.61321,2685000006.0
2005-03-10 08:50:00,1.61339,1.61527,1.61326,1.61506,2938400011.0
2005-03-10 08:55:00,1.61509,1.61525,1.61045,1.61484,2394100005.0
2005-03-10 09:00:00,1.61372,1.61501,1.61316,1.6145,2903800006.0
2005-03-10 09:05:00,1.6143,1.61478,1.61336,1.61478,2035700003.0
2005-03-10 09:10:00,1.61499,1.61572,1.61405,1.61512,2185200003.0
2005-03-10 09:15:00,1.61506,1.61683,1.61481,1.61633,2236200005.0
2005-03-10 09:20:00,1.6163,1.61665,1.61532,1.61562,1603500003.0
2005-03-10 09:25:00,1.61567,1.61605,1.61509,1.61522,2314300008.0
2005-03-10 09:30:00,1.61524,1.61536,1.61437,1.61502,2250400003.0
2005-03-10 09:35:00,1.61487,1.61561,1.61464,1.61481,1845700004.0
2005-03-10 09:40:00,1.61496,1.6155,1.61473,1.61514,2222300005.0
2005-03-10 09:45:00,1.61552,1.61591,1.61485,1.61556,2212100003.0
2005-03-10 09:50:00,1.61581,1.61625,1.61519,1.61544,2160700003.0
2005-03-10 09:55:00,1.61529,1.61616,1.6148,1.61616,2896200003.0
2005-03-10 10:00:00,1.61622,1.61665,1.61462,1.61559,2466800004.0
2005-03-10 10:05:00,1.61529,1.61629,1.61457,1.61589,2363600003.0
2005-03-10 10:10:00,1.61589,1.61589,1.61428,1.61489,2276000003.0
2005-03-10 10:15:00,1.61503,1.61599,1.61487,1.61566,1846000004.0
2005-03-10 10:20:00,1.61552,1.61552,1.6146,1.61492,2173300003.0
2005-03-10 10:25:00,1.61505,1.61505,1.61401,1.61426,2610900011.0
2005-03-10 10:30:00,1.61425,1.61425,1.61274,1.61299,2616700009.0
2005-03-10 10:35:00,1.61281,1.61375,1.61281,1.61345,2345900004.0
2005-03-10 10:40:00,1.61335,1.61359,1.61267,1.6132,2460600004.0
2005-03-10 10:45:00,1.61299,1.61329,1.61278,1.613,2157600005.0
2005-03-10 10:50:00,1.61336,1.61357,1.61251,1.61278,2189300005.0
2005-03-10 10:55:00,1.61275,1.6131,1.61193,1.61268,2567500005.0
2005-03-10 11:00:00,1.61295,1.61339,1.61184,1.61244,2404100003.0
2005-03-10 11:05:00,1.61303,1.61324,1.61269,1.6129,2141200004.0
2005-03-10 11:10:00,1.61291,1.61413,1.61279,1.61338,2494800013.0
2005-03-10 11:15:00,1.61383,1.61383,1.61277,1.61295,2137100011.0
2005-03-10 11:20:00,1.6128,1.61363,1.61267,1.61311,2668100005.0
2005-03-10 11:25:00,1.61312,1.61329,1.61251,1.61295,2579600008.0
2005-03-10 11:30:00,1.61308,1.6132,1.61242,1.61283,2639800004.0
2005-03-10 11:35:00,1.61306,1.61336,1.61212,1.61233,2837300008.0
2005-03-10 11:40:00,1.61283,1.61472,1.61283,1.61375,3278200009.0
2005-03-10 11:45:00,1.61421,1.61473,1.61281,1.61281,2743400012.0
2005-03-10 11:50:00,1.61336,1.61342,1.61161,1.6119,1306700001.0
2005-03-10 11:55:00,1.61267,1.61289,1.61134,1.612,2337200003.0
2005-03-10 12:00:00,1.61237,1.61289,1.61065,1.61096,2146300005.0
2005-03-10 12:05:00,1.61075,1.61154,1.61075,1.6111,2067700002.0
2005-03-10 12:10:00,1.61125,1.61132,1.60961,1.61083,1944400003.0
2005-03-10 12:15:00,1.61139,1.6123,1.61069,1.61165,1597400001.0
2005-03-10 12:20:00,1.61176,1.61246,1.61111,1.612,2203000001.0
2005-03-10 12:25:00,1.61257,1.61361,1.61204,1.6123,2550500005.0
2005-03-10 12:30:00,1.61236,1.61283,1.61138,1.61223,2511800003.0
2005-03-10 12:35:00,1.6124,1.61419,1.61203,1.61363,2721200007.0
2005-03-10 12:40:00,1.61366,1.61373,1.61212,1.61226,2103400007.0
2005-03-10 12:45:00,1.61268,1.61303,1.61217,1.61248,2302100009.0
2005-03-10 12:50:00,1.61266,1.61341,1.612,1.6134,1864200003.0
2005-03-10 12:55:00,1.61346,1.61346,1.61233,1.61287,2340500001.0
2005-03-10 13:00:00,1.61293,1.61313,1.61217,1.61258,1572500001.0
2005-03-10 13:05:00,1.61268,1.61364,1.61256,1.61321,1397300006.0
2005-03-10 13:10:00,1.61322,1.61367,1.61298,1.61357,1477400006.0
2005-03-10 13:15:00,1.61355,1.61435,1.61327,1.61381,1253300002.0
2005-03-10 13:20:00,1.61403,1.61408,1.61342,1.61351,1029200002.0
2005-03-10 13:25:00,1.61379,1.61399,1.61323,1.6135,1677700005.0
2005-03-10 13:30:00,1.61374,1.61472,1.61324,1.61462,2088600003.0
2005-03-10 13:35:00,1.61503,1.61546,1.61476,1.6151,1924100007.0
2005-03-10 13:40:00,1.61483,1.61543,1.61473,1.61536,1254600004.0
2005-03-10 13:45:00,1.61529,1.61557,1.6149,1.6149,1959200007.0
2005-03-10 13:50:00,1.61526,1.6157,1.61488,1.61542,1782000003.0
2005-03-10 13:55:00,1.61392,1.61551,1.61345,1.61412,1702200002.0
2005-03-10 14:00:00,1.61426,1.61457,1.6132,1.61376,1793300000.0
2005-03-10 14:05:00,1.61379,1.61481,1.61355,1.61454,1605700004.0
2005-03-10 14:10:00,1.61458,1.61523,1.61422,1.6149,1163000006.0
2005-03-10 14:15:00,1.61512,1.61533,1.61435,1.61489,2119800007.0
2005-03-10 14:20:00,1.61471,1.61485,1.61413,1.61443,1788000003.0
2005-03-10 14:25:00,1.61438,1.61446,1.61361,1.61401,1658400001.0
2005-03-10 14:30:00,1.61406,1.61406,1.60984,1.61312,160200000.0
2005-03-10 14:35:00,1.61321,1.61321,1.61149,1.61223,180300001.0
2005-03-10 14:40:00,1.61219,1.61349,1.61219,1.61295,230800000.0
2005-03-10 14:45:00,1.61306,1.61315,1.61203,1.61213,173800000.0
2005-03-10 14:50:00,1.61193,1.61253,1.61158,1.61185,183600000.0
2005-03-10 14:55:00,1.61244,1.61255,1.61171,1.6119,195900001.0
2005-03-10 15:00:00,1.61188,1.61193,1.61097,1.61167,206300000.0
2005-03-10 15:05:00,1.61164,1.61198,1.6108,1.61116,233400000.0
2005-03-10 15:10:00,1.61163,1.61163,1.61035,1.6107,164000001.0
2005-03-10 15:15:00,1.61106,1.61106,1.60973,1.60993,219100001.0
2005-03-10 15:20:00,1.60973,1.61039,1.60955,1.61012,145900000.0
2005-03-10 15:25:00,1.61023,1.61088,1.61,1.61028,217400000.0
2005-03-10 15:30:00,1.60957,1.61084,1.60765,1.61043,212500000.0
2005-03-10 15:35:00,1.61059,1.61086,1.60942,1.60999,218600001.0
2005-03-10 15:40:00,1.61,1.61106,1.60981,1.61086,158500000.0
2005-03-10 15:45:00,1.6114,1.61151,1.61023,1.61105,229500002.0
2005-03-10 15:50:00,1.61168,1.61209,1.61148,1.61172,241000000.0
2005-03-10 15:55:00,1.61174,1.61239,1.61155,1.61206,183100000.0
2005-03-10 16:00:00,1.61228,1.61255,1.6118,1.61209,171200000.0
2005-03-10 16:05:00,1.61205,1.61213,1.61136,1.61142,194000000.0
2005-03-10 16:10:00,1.61158,1.61177,1.6112,1.61161,157700000.0
2005-03-10 16:15:00,1.61143,1.61245,1.61133,1.6118,171900000.0
2005-03-10 16:20:00,1.61184,1.61234,1.61158,1.61191,193000001.0
2005-03-10 16:25:00,1.61227,1.61287,1.61179,1.6121,182600000.0
2005-03-10 16:30:00,1.61233,1.61233,1.61151,1.6118,200100000.0
2005-03-10 16:35:00,1.61194,1.61254,1.61158,1.61213,192600000.0
2005-03-10 16:40:00,1.61203,1.61255,1.61121,1.61123,200700000.0
2005-03-10 16:45:00,1.61227,1.61354,1.61209,1.61294,193800000.0
2005-03-10 16:50:00,1.61311,1.61333,1.61218,1.61261,186500000.0
2005-03-10 16:55:00,1.61253,1.61262,1.61153,1.61178,200000001.0
2005-03-10 17:00:00,1.61163,1.61201,1.61081,1.61163,178200000.0
2005-03-10 17:05:00,1.61158,1.61188,1.6109,1.61131,167200000.0
2005-03-10 17:10:00,1.61149,1.61214,1.61099,1.6111,178800000.0
2005-03-10 17:15:00,1.6118,1.61226,1.61142,1.612,161100000.0
2005-03-10 17:20:00,1.61238,1.61262,1.6119,1.61207,159500000.0
2005-03-10 17:25:00,1.61223,1.61223,1.61121,1.6115,199100000.0
2005-03-10 17:30:00,1.61179,1.61295,1.61157,1.61278,208300000.0
2005-03-10 17:35:00,1.61281,1.61368,1.61256,1.61334,196900000.0
2005-03-10 17:40:00,1.61322,1.6137,1.61278,1.61324,209900000.0
2005-03-10 17:45:00,1.61355,1.61376,1.61296,1.6137,226500002.0
2005-03-10 17:50:00,1.61387,1.6148,1.61331,1.61413,159800000.0
2005-03-10 17:55:00,1.61418,1.61513,1.61348,1.61418,239100001.0
2005-03-10 18:00:00,1.61431,1.61541,1.6139,1.61485,224700001.0
2005-03-10 18:05:00,1.61499,1.61512,1.61385,1.61385,226600000.0
2005-03-10 18:10:00,1.61427,1.61482,1.61264,1.61432,184500000.0
2005-03-10 18:15:00,1.61433,1.61454,1.61342,1.61409,185400001.0
2005-03-10 18:20:00,1.6142,1.61547,1.6142,1.61521,198500000.0
2005-03-10 18:25:00,1.61529,1.61609,1.6146,1.6159,204600000.0
2005-03-10 18:30:00,1.61599,1.61622,1.61503,1.61514,200100001.0
2005-03-10 18:35:00,1.61555,1.61567,1.61455,1.61501,184600000.0
2005-03-10 18:40:00,1.61527,1.61543,1.61443,1.61475,165200000.0
2005-03-10 18:45:00,1.61529,1.61541,1.6145,1.61459,149500000.0
2005-03-10 18:50:00,1.615,1.61556,1.61457,1.61541,193900000.0
2005-03-10 18:55:00,1.61508,1.61527,1.61371,1.61444,152700000.0
2005-03-10 19:00:00,1.61461,1.61496,1.61398,1.61453,241500001.0
2005-03-10 19:05:00,1.61473,1.61526,1.6143,1.61452,191600001.0
2005-03-10 19:10:00,1.61501,1.61502,1.61455,1.61492,250900000.0
2005-03-10 19:15:00,1.61483,1.61483,1.61385,1.61425,177400000.0
2005-03-10 19:20:00,1.61441,1.61495,1.61413,1.61442,227700000.0
2005-03-10 19:25:00,1.61435,1.61473,1.61389,1.61439,178400000.0
2005-03-10 19:30:00,1.61444,1.6146,1.61391,1.61391,205600001.0
2005-03-10 19:35:00,1.614,1.61465,1.61372,1.61465,183800001.0
2005-03-10 19:40:00,1.6148,1.61498,1.61422,1.6146,229000000.0
2005-03-10 19:45:00,1.61434,1.61445,1.6133,1.6133,190900000.0
2005-03-10 19:50:00,1.61309,1.61348,1.61272,1.61329,189300000.0
2005-03-10 19:55:00,1.61324,1.61392,1.61306,1.61367,201900001.0
2005-03-10 20:00:00,1.61374,1.61428,1.61325,1.61409,276500000.0
2005-03-10 20:05:00,1.61406,1.61552,1.61401,1.61547,171100001.0
2005-03-10 20:10:00,1.61487,1.61528,1.61448,1.61508,208900000.0
2005-03-10 20:15:00,1.6152,1.6152,1.61419,1.61466,229100001.0
2005-03-10 20:20:00,1.61477,1.61533,1.61468,1.61505,207800000.0
2005-03-10 20:25:00,1.61554,1.61554,1.61444,1.61488,210600000.0
2005-03-10 20:30:00,1.61472,1.61478,1.61357,1.61407,180900001.0
2005-03-10 20:35:00,1.61396,1.61454,1.61379,1.61396,198600000.0
2005-03-10 20:40:00,1.6138,1.6145,1.61285,1.61431,219000000.0
2005-03-10 20:45:00,1.61412,1.61461,1.61328,1.6143,206100000.0
2005-03-10 20:50:00,1.6144,1.61477,1.6142,1.6145,198500000.0
2005-03-10 20:55:00,1.61472,1.61532,1.61458,1.61515,208600000.0
2005-03-10 21:00:00,1.61509,1.61514,1.61407,1.61455,182400000.0
2005-03-10 21:05:00,1.61447,1.61499,1.61405,1.61492,202500000.0
2005-03-10 21:10:00,1.61517,1.61566,1.61476,1.61526,239100001.0
2005-03-10 21:15:00,1.61509,1.61563,1.61488,1.61539,226500000.0
2005-03-10 21:20:00,1.61563,1.61563,1.61459,1.615,214600000.0
2005-03-10 21:25:00,1.61529,1.6156,1.61499,1.61546,214300001.0
2005-03-10 21:30:00,1.61564,1.61577,1.61535,1.61544,167400001.0
2005-03-10 21:35:00,1.61543,1.6176,1.61515,1.6175,174200001.0
2005-03-10 21:40:00,1.61529,1.61548,1.61461,1.61506,177600001.0
2005-03-10 21:45:00,1.61525,1.61532,1.61466,1.6151,165300000.0
2005-03-10 21:50:00,1.61525,1.61549,1.61454,1.61488,188500000.0
2005-03-10 21:55:00,1.61473,1.61535,1.61456,1.61504,204800000.0
2005-03-10 22:00:00,1.6154,1.6154,1.61442,1.61471,198400000.0
2005-03-10 22:05:00,1.61474,1.61501,1.61427,1.61475,167300000.0
2005-03-10 22:10:00,1.61482,1.61518,1.61466,1.615,205100000.0
2005-03-10 22:15:00,1.61522,1.61582,1.61504,1.61576,174800001.0
2005-03-10 22:20:00,1.61587,1.61593,1.61519,1.61531,211000000.0
2005-03-10 22:25:00,1.61537,1.61597,1.61491,1.61592,219500000.0
2005-03-10 22:30:00,1.61576,1.61611,1.61525,1.61575,235600001.0
2005-03-10 22:35:00,1.61615,1.61717,1.61591,1.61701,212800000.0
2005-03-10 22:40:00,1.61681,1.61735,1.61622,1.61625,216400001.0
2005-03-10 22:45:00,1.61638,1.61683,1.61633,1.61657,168400000.0
2005-03-10 22:50:00,1.61648,1.61674,1.61596,1.61646,236900002.0
2005-03-10 22:55:00,1.6167,1.6169,1.61623,1.61669,188700000.0
2005-03-10 23:00:00,1.61656,1.61656,1.61584,1.61616,171200000.0
2005-03-10 23:05:00,1.61617,1.61634,1.61551,1.61552,193800001.0
2005-03-10 23:10:00,1.61563,1.61626,1.615,1.61596,226200003.0
2005-03-10 23:15:00,1.61594,1.61644,1.61548,1.61602,210700000.0
2005-03-10 23:20:00,1.61608,1.61628,1.61563,1.61581,185800000.0
2005-03-10 23:25:00,1.61585,1.61595,1.61519,1.61558,189500000.0
2005-03-10 23:30:00,1.61527,1.61662,1.61527,1.61636,167500000.0
2005-03-10 23:35:00,1.61646,1.61646,1.61536,1.61579,197100001.0
2005-03-10 23:40:00,1.61611,1.61632,1.61552,1.61619,217700001.0
2005-03-10 23:45:00,1.61607,1.61649,1.61571,1.61623,242300000.0
2005-03-10 23:50:00,1.6162,1.61686,1.61574,1.61574,207700001.0
2005-03-10 23:55:00,1.61612,1.61634,1.61531,1.61559,176400000.0
2005-03-11 00:00:00,1.61615,1.6163,1.6152,1.6156,147400000.0
2005-03-11 00:05:00,1.6155,1.6163,1.6153,1.6154,91200000.0
2005-03-11 00:10:00,1.6156,1.6161,1.6153,1.6159,152000000.0
2005-03-11 00:15:00,1.616,1.617,1.61452,1.61472,148600000.0
2005-03-11 00:20:00,1.61474,1.61549,1.61462,1.61513,208800000.0
2005-03-11 00:25:00,1.61489,1.61504,1.61417,1.61449,207600000.0
2005-03-11 00:30:00,1.61427,1.61466,1.61416,1.61429,160500000.0
2005-03-11 00:35:00,1.61445,1.61445,1.61379,1.61415,165400000.0
2005-03-11 00:40:00,1.6143,1.6144,1.61375,1.61435,173100000.0
2005-03-11 00:45:00,1.61434,1.617,1.614,1.61444,215400000.0
2005-03-11 00:50:00,1.61459,1.61502,1.61448,1.615,184400000.0
2005-03-11 00:55:00,1.61495,1.61503,1.61455,1.61503,194000000.0
2005-03-11 01:00:00,1.61499,1.61523,1.61439,1.61496,204600000.0
2005-03-11 01:05:00,1.61506,1.61559,1.61451,1.61526,222200001.0
2005-03-11 01:10:00,1.61522,1.61578,1.61498,1.61576,152900000.0
2005-03-11 01:15:00,1.61597,1.61643,1.61498,1.61552,191600001.0
2005-03-11 01:20:00,1.61602,1.61617,1.61521,1.61541,180800000.0
2005-03-11 01:25:00,1.61538,1.61613,1.61496,1.61501,167000000.0
2005-03-11 01:30:00,1.61518,1.61577,1.61468,1.61498,191100000.0
2005-03-11 01:35:00,1.61487,1.61549,1.61456,1.61525,186200001.0
2005-03-11 01:40:00,1.61511,1.61669,1.61511,1.61618,165600000.0
2005-03-11 01:45:00,1.61629,1.61673,1.61521,1.61608,195300000.0
2005-03-11 01:50:00,1.61575,1.61665,1.61522,1.61597,194400000.0
2005-03-11 01:55:00,1.6159,1.61632,1.61525,1.61575,229300000.0
2005-03-11 02:00:00,1.61549,1.61595,1.61423,1.61448,308600001.0
2005-03-11 02:05:00,1.61417,1.61506,1.61351,1.61506,550600002.0
2005-03-11 02:10:00,1.61449,1.61487,1.61312,1.61415,451700001.0
2005-03-11 02:15:00,1.61339,1.61514,1.61276,1.6147,588600001.0
2005-03-11 02:20:00,1.61473,1.61497,1.61392,1.61428,195900001.0
2005-03-11 02:25:00,1.61399,1.61426,1.61315,1.614,348000000.0
2005-03-11 02:30:00,1.6142,1.61535,1.61353,1.61522,388300000.0
2005-03-11 02:35:00,1.61515,1.617,1.61467,1.61489,310700002.0
2005-03-11 02:40:00,1.61521,1.61598,1.61521,1.61598,153300000.0
2005-03-11 02:45:00,1.61551,1.6157,1.61468,1.61495,524800001.0
2005-03-11 02:50:00,1.61517,1.61578,1.61453,1.61515,285100000.0
2005-03-11 02:55:00,1.61542,1.61678,1.61542,1.61597,282600002.0
2005-03-11 03:00:00,1.61617,1.6171,1.61617,1.61675,351400003.0
2005-03-11 03:05:00,1.61671,1.61698,1.61605,1.61673,349600000.0
2005-03-11 03:10:00,1.61646,1.61711,1.61514,1.61515,192800000.0
2005-03-11 03:15:00,1.61617,1.61673,1.61514,1.61673,210300001.0
2005-03-11 03:20:00,1.61643,1.61693,1.61523,1.61523,307900000.0
2005-03-11 03:25:00,1.61567,1.61673,1.61542,1.61656,349200000.0
2005-03-11 03:30:00,1.61685,1.61715,1.61613,1.61664,205500000.0
2005-03-11 03:35:00,1.61677,1.61722,1.61657,1.61671,253300000.0
2005-03-11 03:40:00,1.61654,1.61714,1.61614,1.61684,350900001.0
2005-03-11 03:45:00,1.6169,1.61741,1.61632,1.61632,164200000.0
2005-03-11 03:50:00,1.61705,1.61726,1.61633,1.61685,345700001.0
2005-03-11 03:55:00,1.61739,1.61749,1.6165,1.61722,580700000.0
2005-03-11 04:00:00,1.61716,1.61757,1.61648,1.61714,539700001.0
2005-03-11 04:05:00,1.61691,1.61788,1.61538,1.61775,565500001.0
2005-03-11 04:10:00,1.61752,1.61777,1.61681,1.61707,370300000.0
2005-03-11 04:15:00,1.61715,1.61763,1.61684,1.6175,382100000.0
2005-03-11 04:20:00,1.61739,1.61773,1.61657,1.6172,421100000.0
2005-03-11 04:25:00,1.61718,1.61765,1.61705,1.61762,473200000.0
2005-03-11 04:30:00,1.61692,1.61763,1.61685,1.6172,244900001.0
2005-03-11 04:35:00,1.61705,1.61773,1.61677,1.61738,468400000.0
2005-03-11 04:40:00,1.61721,1.61764,1.61665,1.61714,242500000.0
2005-03-11 04:45:00,1.6171,1.6172,1.61625,1.61658,300300001.0
2005-03-11 04:50:00,1.61717,1.6173,1.61645,1.61676,214500000.0
2005-03-11 04:55:00,1.61708,1.61716,1.61477,1.61477,245900000.0
2005-03-11 05:00:00,1.61506,1.61634,1.61506,1.61617,496200000.0
2005-03-11 05:05:00,1.61646,1.61731,1.61629,1.61682,1125100002.0
2005-03-11 05:10:00,1.61659,1.61704,1.6165,1.61704,884700003.0
2005-03-11 05:15:00,1.61721,1.61733,1.61621,1.61693,963700000.0
2005-03-11 05:20:00,1.61698,1.61714,1.61663,1.61682,1182200004.0
2005-03-11 05:25:00,1.61708,1.61761,1.61638,1.6171,1014100001.0
2005-03-11 05:30:00,1.61698,1.61733,1.61671,1.61674,976000002.0
2005-03-11 05:35:00,1.61705,1.61712,1.61606,1.61606,784200000.0
2005-03-11 05:40:00,1.61585,1.6173,1.61575,1.6172,793400003.0
2005-03-11 05:45:00,1.61666,1.6174,1.61625,1.61625,992300000.0
2005-03-11 05:50:00,1.61615,1.61679,1.61615,1.61678,931600001.0
2005-03-11 05:55:00,1.61669,1.61706,1.61643,1.61693,800100005.0
2005-03-11 06:00:00,1.61689,1.6176,1.6168,1.61688,1050900001.0
2005-03-11 06:05:00,1.6166,1.6177,1.61651,1.61658,1639700004.0
2005-03-11 06:10:00,1.61664,1.617,1.61621,1.61664,1368200002.0
2005-03-11 06:15:00,1.6167,1.61685,1.61628,1.61652,778000002.0
2005-03-11 06:20:00,1.61652,1.6168,1.61617,1.61657,1474200006.0
2005-03-11 06:25:00,1.61633,1.61684,1.61633,1.61637,1417900002.0
2005-03-11 06:30:00,1.61672,1.61714,1.61669,1.61688,1034000001.0
2005-03-11 06:35:00,1.61665,1.61711,1.61653,1.6167,630800002.0
2005-03-11 06:40:00,1.61658,1.61723,1.61648,1.61713,1212800002.0
2005-03-11 06:45:00,1.61718,1.61727,1.61679,1.61705,1001200001.0
2005-03-11 06:50:00,1.61704,1.61739,1.61658,1.61714,932300001.0
2005-03-11 06:55:00,1.61708,1.6175,1.61688,1.61728,964300002.0
2005-03-11 07:00:00,1.61736,1.61764,1.61712,1.61749,1272500004.0
2005-03-11 07:05:00,1.6175,1.61767,1.6166,1.6169,1303200007.0
2005-03-11 07:10:00,1.61748,1.61766,1.6168,1.6171,1544500002.0
2005-03-11 07:15:00,1.61756,1.61813,1.61731,1.6179,1415000001.0
2005-03-11 07:20:00,1.61773,1.61773,1.6167,1.6173,1893500007.0
2005-03-11 07:25:00,1.61716,1.61763,1.61705,1.61726,1327600005.0
2005-03-11 07:30:00,1.61743,1.6176,1.61648,1.61648,1892600005.0
2005-03-11 07:35:00,1.61641,1.61674,1.61599,1.6163,1206600001.0
2005-03-11 07:40:00,1.61643,1.6182,1.6141,1.61667,1590200004.0
2005-03-11 07:45:00,1.618,1.6181,1.61648,1.61664,2857400006.0
2005-03-11 07:50:00,1.61666,1.61703,1.61635,1.61652,2481200005.0
2005-03-11 07:55:00,1.61649,1.61702,1.61637,1.61643,2901200006.0
2005-03-11 08:00:00,1.6165,1.6179,1.61518,1.61696,2250100005.0
2005-03-11 08:05:00,1.61701,1.61711,1.61622,1.61671,2463800004.0
2005-03-11 08:10:00,1.61676,1.61706,1.61639,1.61685,1522200003.0
2005-03-11 08:15:00,1.6168,1.61716,1.61675,1.61695,1233500002.0
2005-03-11 08:20:00,1.61688,1.61725,1.61663,1.61686,1785900004.0
2005-03-11 08:25:00,1.6171,1.61754,1.61676,1.61705,2252600005.0
2005-03-11 08:30:00,1.61729,1.61765,1.61723,1.61729,1851700005.0
2005-03-11 08:35:00,1.6174,1.61814,1.61733,1.618,2086000004.0
2005-03-11 08:40:00,1.61778,1.6181,1.6174,1.61764,2142000004.0
2005-03-11 08:45:00,1.61769,1.61781,1.6157,1.6167,2714600010.0
2005-03-11 08:50:00,1.61684,1.61745,1.61676,1.61713,2886400008.0
2005-03-11 08:55:00,1.61719,1.61721,1.61659,1.61676,2437600003.0
2005-03-11 09:00:00,1.61679,1.61775,1.61679,1.61712,2794500009.0
2005-03-11 09:05:00,1.61715,1.61755,1.6167,1.61699,1961000002.0
2005-03-11 09:10:00,1.61689,1.61728,1.61674,1.61728,2366400008.0
2005-03-11 09:15:00,1.61722,1.61747,1.61669,1.61724,2230200008.0
2005-03-11 09:20:00,1.61706,1.61718,1.61545,1.61635,1692700005.0
2005-03-11 09:25:00,1.61636,1.61693,1.61592,1.61644,2306700003.0
2005-03-11 09:30:00,1.61639,1.61664,1.61517,1.61573,2149000003.0
2005-03-11 09:35:00,1.61567,1.61625,1.61512,1.61618,1988300004.0
2005-03-11 09:40:00,1.61614,1.6165,1.61587,1.616,2188000002.0
2005-03-11 09:45:00,1.61633,1.61658,1.61588,1.61633,2047200006.0
2005-03-11 09:50:00,1.61614,1.61678,1.61606,1.61626,2233400008.0
2005-03-11 09:55:00,1.6168,1.61737,1.61647,1.6172,2983200010.0
2005-03-11 10:00:00,1.61717,1.61758,1.6145,1.61723,2405300006.0
2005-03-11 10:05:00,1.61715,1.61721,1.61409,1.61701,2470600006.0
2005-03-11 10:10:00,1.6157,1.61721,1.6154,1.61684,2442300009.0
2005-03-11 10:15:00,1.61725,1.61743,1.61663,1.61693,1891100003.0
2005-03-11 10:20:00,1.61642,1.61672,1.61393,1.61587,2234400009.0
2005-03-11 10:25:00,1.61609,1.61638,1.61509,1.61544,2727100010.0
2005-03-11 10:30:00,1.61535,1.61629,1.61518,1.61592,2505400005.0
2005-03-11 10:35:00,1.61584,1.61668,1.61584,1.61624,2466100007.0
2005-03-11 10:40:00,1.61621,1.61652,1.61598,1.61617,2410900008.0
2005-03-11 10:45:00,1.61627,1.61708,1.61619,1.61648,2116700005.0
2005-03-11 10:50:00,1.61638,1.61661,1.61576,1.61585,2164200002.0
2005-03-11 10:55:00,1.61589,1.61622,1.61509,1.61573,2624300006.0
2005-03-11 11:00:00,1.61583,1.61632,1.61548,1.61579,2335700006.0
2005-03-11 11:05:00,1.61575,1.6161,1.61521,1.6153,2110100003.0
2005-03-11 11:10:00,1.61537,1.61558,1.61429,1.61494,2451200005.0
2005-03-11 11:15:00,1.6151,1.61547,1.61461,1.61462,2014600004.0
2005-03-11 11:20:00,1.61499,1.61577,1.61482,1.61555,2584300004.0
2005-03-11 11:25:00,1.61566,1.61588,1.61489,1.61517,2515500011.0
2005-03-11 11:30:00,1.61515,1.6158,1.61487,1.61513,2551800003.0
2005-03-11 11:35:00,1.61533,1.6163,1.61533,1.61565,2812200006.0
2005-03-11 11:40:00,1.61579,1.61609,1.61546,1.61563,3296500012.0
2005-03-11 11:45:00,1.61598,1.61693,1.61268,1.61538,2505300003.0
2005-03-11 11:50:00,1.61542,1.61623,1.61527,1.61558,1289900001.0
2005-03-11 11:55:00,1.61639,1.61683,1.61584,1.61597,2423000007.0
2005-03-11 12:00:00,1.61622,1.6169,1.61549,1.61551,2102800006.0
2005-03-11 12:05:00,1.61558,1.61593,1.6154,1.61576,2111700003.0
2005-03-11 12:10:00,1.61582,1.61616,1.61482,1.61508,2015600004.0
2005-03-11 12:15:00,1.61494,1.61558,1.6147,1.6151,1673700003.0
2005-03-11 12:20:00,1.61518,1.61587,1.61465,1.61465,2197800005.0
2005-03-11 12:25:00,1.61454,1.61636,1.61439,1.61594,2635400005.0
2005-03-11 12:30:00,1.61595,1.61683,1.61565,1.61638,2591600008.0
2005-03-11 12:35:00,1.61701,1.61726,1.6162,1.61674,2748500009.0
2005-03-11 12:40:00,1.61669,1.61678,1.61607,1.61631,2113500007.0
2005-03-11 12:45:00,1.61641,1.61656,1.61573,1.61587,2319900006.0
2005-03-11 12:50:00,1.61595,1.61665,1.61586,1.6163,2021800006.0
2005-03-11 12:55:00,1.61627,1.61659,1.61589,1.61621,2310100004.0
2005-03-11 13:00:00,1.61629,1.61642,1.61524,1.61562,1736400006.0
2005-03-11 13:05:00,1.61566,1.6162,1.61566,1.61578,1326800001.0
2005-03-11 13:10:00,1.61585,1.61646,1.61555,1.61639,1629400008.0
2005-03-11 13:15:00,1.61655,1.61672,1.61593,1.61614,1278400000.0
2005-03-11 13:20:00,1.61607,1.61644,1.61593,1.61624,1117800002.0
2005-03-11 13:25:00,1.61624,1.61707,1.61624,1.61696,1757500004.0
2005-03-11 13:30:00,1.61676,1.61701,1.61642,1.61697,2086000005.0
2005-03-11 13:35:00,1.61703,1.61734,1.61626,1.61678,1904400003.0
2005-03-11 13:40:00,1.6166,1.61749,1.6166,1.617,1178700002.0
2005-03-11 13:45:00,1.617,1.61717,1.61664,1.61685,1920600005.0
2005-03-11 13:50:00,1.61674,1.61842,1.61657,1.61805,1808400004.0
2005-03-11 13:55:00,1.6177,1.6177,1.61591,1.61693,1724200003.0
2005-03-11 14:00:00,1.61659,1.6167,1.61188,1.61565,1890000002.0
2005-03-11 14:05:00,1.61577,1.61804,1.61552,1.61776,1641400004.0
2005-03-11 14:10:00,1.61792,1.61792,1.61723,1.61758,1141700004.0
2005-03-11 14:15:00,1.6175,1.61762,1.61694,1.61726,2031800003.0
2005-03-11 14:20:00,1.61729,1.61772,1.61708,1.61755,1870600002.0
2005-03-11 14:25:00,1.61764,1.61824,1.61748,1.618,1579300000.0
2005-03-11 14:30:00,1.61804,1.61865,1.61709,1.61827,166300000.0
2005-03-11 14:35:00,1.61854,1.61951,1.61793,1.61883,213500000.0
2005-03-11 14:40:00,1.61885,1.61908,1.61801,1.61898,227900001.0
2005-03-11 14:45:00,1.61905,1.61915,1.61836,1.61859,213700000.0
2005-03-11 14:50:00,1.61842,1.61857,1.61679,1.61696,237000002.0
2005-03-11 14:55:00,1.61727,1.61744,1.61683,1.61726,217400001.0
2005-03-11 15:00:00,1.61713,1.61728,1.61626,1.61717,239700002.0
2005-03-11 15:05:00,1.61676,1.61715,1.6156,1.61713,210600000.0
2005-03-11 15:10:00,1.61722,1.61772,1.61638,1.61711,206100000.0
2005-03-11 15:15:00,1.6173,1.61733,1.61638,1.61672,215200000.0
2005-03-11 15:20:00,1.61723,1.61736,1.61562,1.61562,169300000.0
2005-03-11 15:25:00,1.61554,1.61594,1.61415,1.61553,165400000.0
2005-03-11 15:30:00,1.61691,1.62162,1.61464,1.6214,220800002.0
2005-03-11 15:35:00,1.62126,1.62252,1.6156,1.62041,217100000.0
2005-03-11 15:40:00,1.62114,1.62228,1.62016,1.62135,210700000.0
2005-03-11 15:45:00,1.62174,1.62305,1.62058,1.6226,212500000.0
2005-03-11 15:50:00,1.62334,1.62533,1.62326,1.62419,203100000.0
2005-03-11 15:55:00,1.62463,1.62463,1.62099,1.62325,170800000.0
2005-03-11 16:00:00,1.62257,1.62392,1.62194,1.62305,171400001.0
2005-03-11 16:05:00,1.6231,1.62341,1.62167,1.62273,203700000.0
2005-03-11 16:10:00,1.62328,1.62384,1.62247,1.6228,171500000.0
2005-03-11 16:15:00,1.62271,1.62271,1.62064,1.62099,160300000.0
2005-03-11 16:20:00,1.62126,1.62209,1.62031,1.62049,211400000.0
2005-03-11 16:25:00,1.62129,1.62129,1.61973,1.61973,185800001.0
2005-03-11 16:30:00,1.62001,1.62162,1.61942,1.62144,249700001.0
2005-03-11 16:35:00,1.62192,1.62214,1.61992,1.61992,190800000.0
2005-03-11 16:40:00,1.61995,1.6216,1.61952,1.62097,216400001.0
2005-03-11 16:45:00,1.621,1.622,1.62081,1.62181,213400000.0
2005-03-11 16:50:00,1.622,1.62225,1.62131,1.62179,207700000.0
2005-03-11 16:55:00,1.62233,1.62233,1.62072,1.62073,180200001.0
2005-03-11 17:00:00,1.62075,1.62145,1.6199,1.62072,193800000.0
2005-03-11 17:05:00,1.62051,1.62154,1.6193,1.61964,146700000.0
2005-03-11 17:10:00,1.61966,1.62061,1.61581,1.6201,215400001.0
2005-03-11 17:15:00,1.62088,1.62111,1.61952,1.61988,160800000.0
2005-03-11 17:20:00,1.62026,1.62056,1.61936,1.61961,183400000.0
2005-03-11 17:25:00,1.61981,1.62055,1.61958,1.62051,235400002.0
2005-03-11 17:30:00,1.62049,1.62082,1.61847,1.61904,203500000.0
2005-03-11 17:35:00,1.61913,1.62024,1.61767,1.61855,172200000.0
2005-03-11 17:40:00,1.61895,1.61993,1.6189,1.61924,212400000.0
2005-03-11 17:45:00,1.61949,1.61979,1.61872,1.61902,213000000.0
2005-03-11 17:50:00,1.61916,1.61972,1.61881,1.61923,189000000.0
2005-03-11 17:55:00,1.61945,1.61984,1.61874,1.61925,207000000.0
2005-03-11 18:00:00,1.61962,1.62005,1.61903,1.6198,219600000.0
2005-03-11 18:05:00,1.62003,1.62033,1.61953,1.61997,257000001.0
2005-03-11 18:10:00,1.62026,1.62134,1.62025,1.62128,188800000.0
2005-03-11 18:15:00,1.62153,1.62322,1.62144,1.62271,201300000.0
2005-03-11 18:20:00,1.62282,1.62302,1.62171,1.62184,195900000.0
2005-03-11 18:25:00,1.62237,1.62237,1.62102,1.62137,204900001.0
2005-03-11 18:30:00,1.62167,1.62197,1.621,1.6214,159400001.0
2005-03-11 18:35:00,1.6215,1.6215,1.62046,1.62069,162300000.0
2005-03-11 18:40:00,1.62061,1.62091,1.6202,1.62024,177400000.0
2005-03-11 18:45:00,1.62015,1.62091,1.62,1.62054,207300000.0
2005-03-11 18:50:00,1.62095,1.62148,1.62062,1.62148,169800000.0
2005-03-11 18:55:00,1.62121,1.62156,1.61974,1.62026,190600000.0
2005-03-11 19:00:00,1.62089,1.62103,1.62,1.6202,206600000.0
2005-03-11 19:05:00,1.62063,1.62119,1.62037,1.62088,171700000.0
2005-03-11 19:10:00,1.62111,1.62127,1.6204,1.6204,211700002.0
2005-03-11 19:15:00,1.62095,1.62172,1.62072,1.62118,188300001.0
2005-03-11 19:20:00,1.6212,1.6215,1.62056,1.62111,205300000.0
2005-03-11 19:25:00,1.62111,1.6212,1.62036,1.62063,197500001.0
2005-03-11 19:30:00,1.62091,1.62102,1.62049,1.62066,220600000.0
2005-03-11 19:35:00,1.6211,1.62138,1.62062,1.62116,182200001.0
2005-03-11 19:40:00,1.62116,1.62178,1.62086,1.62134,225300001.0
2005-03-11 19:45:00,1.62123,1.62184,1.62084,1.62084,211700000.0
2005-03-11 19:50:00,1.621,1.621,1.61952,1.61964,209100000.0
2005-03-11 19:55:00,1.61968,1.62005,1.61936,1.61977,182400000.0
2005-03-11 20:00:00,1.61982,1.62007,1.61896,1.61917,210600000.0
2005-03-11 20:05:00,1.61929,1.6197,1.61904,1.61927,162200000.0
2005-03-11 20:10:00,1.61886,1.6198,1.61886,1.61963,212300001.0
2005-03-11 20:15:00,1.61978,1.62003,1.61835,1.61875,201200000.0
2005-03-11 20:20:00,1.6187,1.61878,1.61817,1.61858,199200000.0
2005-03-11 20:25:00,1.61884,1.61939,1.61862,1.61914,211500000.0
2005-03-11 20:30:00,1.61924,1.61972,1.6187,1.61933,235900000.0
2005-03-11 20:35:00,1.61938,1.62067,1.61891,1.62067,201400001.0
2005-03-11 20:40:00,1.62063,1.62135,1.61957,1.62059,209600000.0
2005-03-11 20:45:00,1.62057,1.62086,1.61894,1.61914,188000000.0
2005-03-11 20:50:00,1.61876,1.61958,1.61847,1.6193,219100002.0
2005-03-11 20:55:00,1.61929,1.61931,1.61875,1.61891,206600000.0
2005-03-11 21:00:00,1.61891,1.61967,1.61877,1.61922,177400000.0
2005-03-11 21:05:00,1.61885,1.61919,1.61821,1.61837,177700000.0
2005-03-11 21:10:00,1.61839,1.61865,1.61805,1.61847,216300000.0
2005-03-11 21:15:00,1.61851,1.61964,1.6185,1.61935,166200001.0
2005-03-11 21:20:00,1.61916,1.61976,1.61868,1.61894,184200000.0
2005-03-11 21:25:00,1.61913,1.61995,1.61886,1.61974,160900000.0
2005-03-11 21:30:00,1.6199,1.6199,1.61876,1.61935,186400001.0
2005-03-11 21:35:00,1.6194,1.62019,1.61901,1.62013,179200001.0
2005-03-11 21:40:00,1.61998,1.62054,1.61948,1.61984,145800000.0
2005-03-11 21:45:00,1.62001,1.62036,1.61937,1.62011,199400000.0
2005-03-11 21:50:00,1.62008,1.62071,1.61988,1.62031,216300000.0
2005-03-11 21:55:00,1.62042,1.62085,1.61966,1.62052,203800000.0
2005-03-11 22:00:00,1.62099,1.62113,1.6198,1.62002,177900000.0
2005-03-11 22:05:00,1.61956,1.62016,1.61907,1.61992,147000000.0
2005-03-11 22:10:00,1.62029,1.62044,1.6191,1.61992,194100000.0
2005-03-11 22:15:00,1.62001,1.62075,1.61913,1.61929,173500000.0
2005-03-11 22:20:00,1.61944,1.6211,1.61944,1.62084,189200000.0
2005-03-11 22:25:00,1.62094,1.62096,1.61994,1.62004,175400001.0
2005-03-11 22:30:00,1.62004,1.62048,1.61877,1.6201,197700000.0
2005-03-11 22:35:00,1.62012,1.62071,1.61961,1.62047,206100000.0
2005-03-11 22:40:00,1.62047,1.62125,1.62025,1.62121,176000000.0
2005-03-11 22:45:00,1.6213,1.6218,1.62115,1.6214,171800000.0
2005-03-11 22:50:00,1.62146,1.6216,1.62037,1.62081,182300001.0
2005-03-11 22:55:00,1.62098,1.62123,1.62003,1.62045,191200001.0
2005-03-11 23:00:00,1.62067,1.62097,1.62013,1.62074,200100000.0
2005-03-11 23:05:00,1.6204,1.6208,1.62006,1.62051,149400000.0
2005-03-11 23:10:00,1.62087,1.62118,1.62023,1.62023,194900000.0
2005-03-11 23:15:00,1.62032,1.62131,1.62006,1.62121,235300002.0
2005-03-11 23:20:00,1.62138,1.6215,1.62099,1.62106,197800001.0
2005-03-11 23:25:00,1.62139,1.62163,1.62066,1.62099,196000000.0
2005-03-11 23:30:00,1.62107,1.62208,1.62107,1.62143,180200000.0
2005-03-11 23:35:00,1.6217,1.62201,1.62132,1.62132,159800000.0
2005-03-11 23:40:00,1.62148,1.6217,1.62091,1.62141,199000001.0
2005-03-11 23:45:00,1.62148,1.62177,1.62119,1.62137,199100000.0
2005-03-11 23:50:00,1.62158,1.6222,1.62148,1.62159,184100000.0
2005-03-11 23:55:00,1.62216,1.62237,1.62189,1.6223,93500000.0
2005-03-14 00:00:00,1.6202,1.6204,1.6202,1.6204,131200000.0
2005-03-14 00:05:00,1.6202,1.6204,1.6197,1.6204,164000000.0
2005-03-14 00:10:00,1.6202,1.6212,1.6201,1.6212,131200000.0
2005-03-14 00:15:00,1.6213,1.6216,1.6211,1.6213,131200000.0
2005-03-14 00:20:00,1.6213,1.6213,1.6208,1.6208,131200000.0
2005-03-14 00:25:00,1.6209,1.6213,1.6209,1.6211,131200000.0
2005-03-14 00:30:00,1.6215,1.62328,1.61949,1.61949,161600000.0
2005-03-14 00:35:00,1.6212,1.6214,1.6212,1.6213,126400000.0
2005-03-14 00:40:00,1.6216,1.6216,1.6214,1.6215,126400000.0
2005-03-14 00:45:00,1.6214,1.6221,1.6214,1.6217,158000000.0
2005-03-14 00:50:00,1.6217,1.6219,1.6216,1.6218,158000000.0
2005-03-14 00:55:00,1.6216,1.6219,1.6216,1.6219,158000000.0
2005-03-14 01:00:00,1.61923,1.61996,1.61904,1.61979,187700000.0
2005-03-14 01:05:00,1.61974,1.61979,1.61884,1.61979,210400000.0
2005-03-14 01:10:00,1.6218,1.6218,1.61919,1.62059,169600000.0
2005-03-14 01:15:00,1.62061,1.62081,1.62018,1.6205,169300000.0
2005-03-14 01:20:00,1.62043,1.62046,1.61976,1.62038,174900000.0
2005-03-14 01:25:00,1.62027,1.62061,1.62002,1.6205,191900000.0
2005-03-14 01:30:00,1.62072,1.62097,1.62014,1.62068,178400000.0
2005-03-14 01:35:00,1.6219,1.6219,1.62038,1.621,201600000.0
2005-03-14 01:40:00,1.62086,1.62106,1.62049,1.62094,217800001.0
2005-03-14 01:45:00,1.6208,1.62131,1.62059,1.62103,239800000.0
2005-03-14 01:50:00,1.62098,1.62131,1.62042,1.62081,240600001.0
2005-03-14 01:55:00,1.62081,1.62127,1.61979,1.62091,187600000.0
2005-03-14 02:00:00,1.62081,1.62126,1.62034,1.62102,344300001.0
2005-03-14 02:05:00,1.62123,1.62164,1.62061,1.62089,603100001.0
2005-03-14 02:10:00,1.62056,1.6215,1.62052,1.62142,424500001.0
2005-03-14 02:15:00,1.62126,1.62213,1.62108,1.62125,645600004.0
2005-03-14 02:20:00,1.62116,1.62147,1.61998,1.62079,192400000.0
2005-03-14 02:25:00,1.62076,1.62128,1.62043,1.6212,360100002.0
2005-03-14 02:30:00,1.62138,1.62142,1.62066,1.62136,391500001.0
2005-03-14 02:35:00,1.62137,1.62138,1.62056,1.62063,338500000.0
2005-03-14 02:40:00,1.62055,1.6209,1.62051,1.62068,194700000.0
2005-03-14 02:45:00,1.62046,1.62158,1.61992,1.62104,577600001.0
2005-03-14 02:50:00,1.62124,1.62193,1.62089,1.62151,295300002.0
2005-03-14 02:55:00,1.62202,1.62202,1.6202,1.62097,274000001.0
2005-03-14 03:00:00,1.62104,1.62144,1.6197,1.6197,370100001.0
2005-03-14 03:05:00,1.61975,1.62066,1.61963,1.62066,308200000.0
2005-03-14 03:10:00,1.62049,1.62185,1.62018,1.62167,189200000.0
2005-03-14 03:15:00,1.62118,1.62165,1.62066,1.62128,221000001.0
2005-03-14 03:20:00,1.62069,1.62124,1.62049,1.62054,309700002.0
2005-03-14 03:25:00,1.62083,1.62083,1.62003,1.62003,333000001.0
2005-03-14 03:30:00,1.62022,1.62092,1.61989,1.61989,191700000.0
2005-03-14 03:35:00,1.61996,1.62135,1.61949,1.62084,254900000.0
2005-03-14 03:40:00,1.62058,1.62129,1.61916,1.62036,325100000.0
2005-03-14 03:45:00,1.62061,1.62106,1.61982,1.62029,229200000.0
2005-03-14 03:50:00,1.62059,1.62145,1.62024,1.621,307200000.0
2005-03-14 03:55:00,1.62099,1.62118,1.62015,1.62081,544300001.0
2005-03-14 04:00:00,1.62054,1.62087,1.61977,1.62013,581600003.0
2005-03-14 04:05:00,1.61989,1.62115,1.61955,1.6208,548100000.0
2005-03-14 04:10:00,1.62072,1.62113,1.62047,1.62072,395300000.0
2005-03-14 04:15:00,1.62078,1.621,1.62033,1.62052,403900000.0
2005-03-14 04:20:00,1.62047,1.6212,1.62046,1.62057,464400001.0
2005-03-14 04:25:00,1.62051,1.62116,1.6205,1.62083,493200001.0
2005-03-14 04:30:00,1.62023,1.62175,1.62023,1.62141,232700000.0
2005-03-14 04:35:00,1.62153,1.62177,1.62099,1.6212,450000000.0
2005-03-14 04:40:00,1.62105,1.62189,1.62105,1.62189,268100000.0
2005-03-14 04:45:00,1.6218,1.6223,1.62125,1.62185,293000000.0
2005-03-14 04:50:00,1.6221,1.6224,1.62147,1.62158,205100002.0
2005-03-14 04:55:00,1.62193,1.6221,1.62129,1.6217,269500000.0
2005-03-14 05:00:00,1.62208,1.62213,1.62159,1.62165,416500000.0
2005-03-14 05:05:00,1.62162,1.62245,1.62156,1.62216,1161700002.0
2005-03-14 05:10:00,1.62214,1.62216,1.62141,1.62166,914900003.0
2005-03-14 05:15:00,1.6218,1.62238,1.62168,1.62185,884400001.0
2005-03-14 05:20:00,1.62193,1.62232,1.62173,1.62176,1052200000.0
2005-03-14 05:25:00,1.62192,1.62245,1.62163,1.62175,953600001.0
2005-03-14 05:30:00,1.62176,1.62225,1.62165,1.62181,895500002.0
2005-03-14 05:35:00,1.62221,1.62221,1.62091,1.62135,688100002.0
2005-03-14 05:40:00,1.62108,1.6224,1.62086,1.62093,617500000.0
2005-03-14 05:45:00,1.6207,1.6222,1.62067,1.62076,997300001.0
2005-03-14 05:50:00,1.62079,1.62135,1.62064,1.62115,970600002.0
2005-03-14 05:55:00,1.62115,1.62198,1.62098,1.62106,737700000.0
2005-03-14 06:00:00,1.62097,1.62139,1.62064,1.62073,770500000.0
2005-03-14 06:05:00,1.62088,1.62134,1.62075,1.62084,1831200002.0
2005-03-14 06:10:00,1.62093,1.62165,1.62081,1.62081,1662300005.0
2005-03-14 06:15:00,1.62079,1.62123,1.62079,1.62115,985900002.0
2005-03-14 06:20:00,1.62113,1.62155,1.62103,1.6213,1459400007.0
2005-03-14 06:25:00,1.62127,1.62167,1.62127,1.6216,1616500006.0
2005-03-14 06:30:00,1.62133,1.62199,1.62132,1.62168,1065300003.0
2005-03-14 06:35:00,1.62169,1.62225,1.6216,1.62187,636400001.0
2005-03-14 06:40:00,1.62172,1.622,1.62154,1.6216,1066500003.0
2005-03-14 06:45:00,1.62154,1.62178,1.62139,1.62149,1072100003.0
2005-03-14 06:50:00,1.62182,1.62182,1.62141,1.62151,1022800002.0
2005-03-14 06:55:00,1.62162,1.62181,1.621,1.62123,1119200002.0
2005-03-14 07:00:00,1.62161,1.62193,1.62113,1.62132,1261300002.0
2005-03-14 07:05:00,1.6206,1.62141,1.61896,1.62109,1114200003.0
2005-03-14 07:10:00,1.62117,1.62129,1.62045,1.62067,1897400004.0
2005-03-14 07:15:00,1.62077,1.62087,1.62032,1.62052,1437800002.0
2005-03-14 07:20:00,1.62038,1.6207,1.61998,1.62037,1773300004.0
2005-03-14 07:25:00,1.62041,1.62079,1.62028,1.62061,1263200002.0
2005-03-14 07:30:00,1.62087,1.62108,1.62034,1.62057,1849200004.0
2005-03-14 07:35:00,1.62077,1.62089,1.62018,1.62052,1322500002.0
2005-03-14 07:40:00,1.62047,1.621,1.62022,1.62088,1850600007.0
2005-03-14 07:45:00,1.62093,1.62097,1.62016,1.62047,2875200006.0
2005-03-14 07:50:00,1.62052,1.62101,1.62036,1.62047,2580500004.0
2005-03-14 07:55:00,1.62043,1.62073,1.6197,1.62058,2719500004.0
2005-03-14 08:00:00,1.62068,1.62088,1.61981,1.62012,2040100006.0
2005-03-14 08:05:00,1.62022,1.62022,1.6196,1.61978,2460500005.0
2005-03-14 08:10:00,1.61983,1.62024,1.61966,1.61977,1573000004.0
2005-03-14 08:15:00,1.62,1.62,1.61963,1.61973,1456300005.0
2005-03-14 08:20:00,1.61966,1.61967,1.61916,1.61955,1851400005.0
2005-03-14 08:25:00,1.61967,1.62008,1.61948,1.61991,2220900005.0
2005-03-14 08:30:00,1.6193,1.62021,1.6193,1.61977,1676200006.0
2005-03-14 08:35:00,1.61981,1.61999,1.61878,1.61909,2107800005.0
2005-03-14 08:40:00,1.61902,1.61942,1.61812,1.6189,2103800005.0
2005-03-14 08:45:00,1.61882,1.61925,1.61861,1.6188,2009900006.0
2005-03-14 08:50:00,1.6184,1.6187,1.6181,1.6187,1088000000.0
2005-03-14 08:55:00,1.6189,1.6189,1.6186,1.6188,1088000000.0
2005-03-14 09:00:00,1.6187,1.619,1.6184,1.6185,1088000000.0
2005-03-14 09:05:00,1.6183,1.61903,1.6182,1.61903,1128200000.0
2005-03-14 09:10:00,1.61884,1.61938,1.61849,1.61938,2213400007.0
2005-03-14 09:15:00,1.61924,1.6195,1.61876,1.61882,2259300003.0
2005-03-14 09:20:00,1.61853,1.61892,1.6179,1.6179,1545000003.0
2005-03-14 09:25:00,1.6178,1.61899,1.61774,1.61825,2267100001.0
2005-03-14 09:30:00,1.61819,1.61868,1.61808,1.61813,2317900002.0
2005-03-14 09:35:00,1.6182,1.61842,1.6178,1.61834,1901600005.0
2005-03-14 09:40:00,1.61843,1.61879,1.61814,1.61844,2268300004.0
2005-03-14 09:45:00,1.61871,1.61906,1.61822,1.61838,2179100005.0
2005-03-14 09:50:00,1.61824,1.61853,1.61692,1.61829,2247400004.0
2005-03-14 09:55:00,1.61823,1.61853,1.61793,1.61831,2977200006.0
2005-03-14 10:00:00,1.61825,1.61861,1.61779,1.61785,2338700007.0
2005-03-14 10:05:00,1.61751,1.61843,1.61732,1.61837,2411100008.0
2005-03-14 10:10:00,1.61827,1.61918,1.61798,1.6188,2382500007.0
2005-03-14 10:15:00,1.61889,1.6194,1.61832,1.61903,1887700007.0
2005-03-14 10:20:00,1.61909,1.61914,1.61857,1.61873,2279000005.0
2005-03-14 10:25:00,1.61883,1.6192,1.61744,1.61766,2535700003.0
2005-03-14 10:30:00,1.61796,1.61848,1.61761,1.61793,2634900007.0
2005-03-14 10:35:00,1.61847,1.61887,1.61749,1.61839,2425000004.0
2005-03-14 10:40:00,1.61833,1.62011,1.61829,1.61957,2457900003.0
2005-03-14 10:45:00,1.61936,1.61963,1.61892,1.61921,2232800004.0
2005-03-14 10:50:00,1.61966,1.61975,1.61896,1.61953,2177200003.0
2005-03-14 10:55:00,1.61975,1.62049,1.61952,1.62001,2686200007.0
2005-03-14 11:00:00,1.62006,1.6202,1.61892,1.61963,2395200002.0
2005-03-14 11:05:00,1.61974,1.62047,1.61943,1.62002,2255500009.0
2005-03-14 11:10:00,1.6201,1.62039,1.61962,1.62009,2349500005.0
2005-03-14 11:15:00,1.62014,1.62032,1.61961,1.61973,2161100002.0
2005-03-14 11:20:00,1.6195,1.61988,1.61913,1.61914,2661400006.0
2005-03-14 11:25:00,1.61911,1.61946,1.61898,1.61925,2419600004.0
2005-03-14 11:30:00,1.61916,1.61955,1.61902,1.61932,2593200008.0
2005-03-14 11:35:00,1.61936,1.62031,1.61934,1.6195,2699200001.0
2005-03-14 11:40:00,1.61957,1.61991,1.61901,1.61954,3319800010.0
2005-03-14 11:45:00,1.61975,1.62007,1.6187,1.61984,2641700010.0
2005-03-14 11:50:00,1.61978,1.62035,1.61931,1.62031,1429000003.0
2005-03-14 11:55:00,1.62052,1.62052,1.61945,1.61956,2307100003.0
2005-03-14 12:00:00,1.61965,1.62035,1.61959,1.62011,2101900004.0
2005-03-14 12:05:00,1.62006,1.6203,1.61955,1.62022,1939300002.0
2005-03-14 12:10:00,1.62002,1.62024,1.6197,1.61991,1954900004.0
2005-03-14 12:15:00,1.61965,1.61999,1.6174,1.6177,2031800004.0
2005-03-14 12:20:00,1.61763,1.62007,1.61763,1.61963,2171100002.0
2005-03-14 12:25:00,1.61989,1.6204,1.61942,1.61942,2525900009.0
2005-03-14 12:30:00,1.61934,1.61944,1.61833,1.61861,2693400003.0
2005-03-14 12:35:00,1.61888,1.61888,1.61824,1.61833,2789700005.0
2005-03-14 12:40:00,1.61833,1.6188,1.61789,1.61849,2069700005.0
2005-03-14 12:45:00,1.61859,1.61862,1.61794,1.61822,2247700003.0
2005-03-14 12:50:00,1.61805,1.61866,1.61801,1.61859,1969500004.0
2005-03-14 12:55:00,1.61858,1.61886,1.61789,1.61845,2474400006.0
2005-03-14 13:00:00,1.61854,1.619,1.61796,1.61887,1590400006.0
2005-03-14 13:05:00,1.61878,1.6194,1.61834,1.61853,1502900005.0
2005-03-14 13:10:00,1.61864,1.61879,1.61469,1.61648,1597300003.0
2005-03-14 13:15:00,1.61688,1.61777,1.61629,1.61777,1323000000.0
2005-03-14 13:20:00,1.61764,1.61794,1.61734,1.61777,1074300003.0
2005-03-14 13:25:00,1.61796,1.61838,1.61744,1.61791,1708000002.0
2005-03-14 13:30:00,1.61862,1.61868,1.61758,1.6179,1975200002.0
2005-03-14 13:35:00,1.61797,1.61835,1.61725,1.6183,1992800003.0
2005-03-14 13:40:00,1.61838,1.61893,1.61811,1.61822,1189300001.0
2005-03-14 13:45:00,1.61815,1.61885,1.61788,1.61832,1819200003.0
2005-03-14 13:50:00,1.61825,1.61893,1.61774,1.6186,1867500003.0
2005-03-14 13:55:00,1.61849,1.61909,1.61829,1.61842,1719100004.0
2005-03-14 14:00:00,1.61907,1.61926,1.61834,1.61888,1902300004.0
2005-03-14 14:05:00,1.6189,1.61922,1.61851,1.61877,1495100001.0
2005-03-14 14:10:00,1.61872,1.61964,1.61823,1.61904,1165400002.0
2005-03-14 14:15:00,1.61919,1.61928,1.61817,1.61827,1943900005.0
2005-03-14 14:20:00,1.61831,1.61878,1.61772,1.61788,1794500003.0
2005-03-14 14:25:00,1.61798,1.61817,1.61686,1.61745,1722000004.0
2005-03-14 14:30:00,1.61757,1.61809,1.61564,1.61672,209400000.0
2005-03-14 14:35:00,1.61774,1.61799,1.61504,1.61794,226900001.0
2005-03-14 14:40:00,1.61664,1.61728,1.61364,1.61656,232300000.0
2005-03-14 14:45:00,1.61652,1.61694,1.61633,1.61681,199800000.0
2005-03-14 14:50:00,1.61666,1.61723,1.61453,1.61636,194200001.0
2005-03-14 14:55:00,1.61646,1.61733,1.61556,1.61723,189900001.0
2005-03-14 15:00:00,1.61729,1.61732,1.61604,1.61604,220500000.0
2005-03-14 15:05:00,1.61586,1.61644,1.6149,1.61538,265900002.0
2005-03-14 15:10:00,1.61542,1.61566,1.61498,1.61498,180600001.0
2005-03-14 15:15:00,1.61541,1.61541,1.61393,1.61393,200000001.0
2005-03-14 15:20:00,1.61416,1.61453,1.61173,1.61345,159100000.0
2005-03-14 15:25:00,1.61371,1.61457,1.61371,1.6144,155000000.0
2005-03-14 15:30:00,1.61408,1.61414,1.61242,1.61258,203700001.0
2005-03-14 15:35:00,1.61301,1.61325,1.61238,1.61261,211500001.0
2005-03-14 15:40:00,1.61305,1.61375,1.61241,1.61346,171200000.0
2005-03-14 15:45:00,1.61349,1.61386,1.61309,1.61369,199000000.0
2005-03-14 15:50:00,1.61355,1.61368,1.61228,1.61229,185700000.0
2005-03-14 15:55:00,1.61226,1.6134,1.61139,1.61284,161500000.0
2005-03-14 16:00:00,1.61298,1.61298,1.61182,1.61224,151400000.0
2005-03-14 16:05:00,1.6124,1.61386,1.6124,1.61344,174800000.0
2005-03-14 16:10:00,1.61358,1.61411,1.61343,1.61376,158500000.0
2005-03-14 16:15:00,1.61333,1.6138,1.61248,1.61345,193800000.0
2005-03-14 16:20:00,1.61375,1.61386,1.61237,1.61258,226800000.0
2005-03-14 16:25:00,1.61237,1.61287,1.61182,1.61262,182900000.0
2005-03-14 16:30:00,1.61273,1.61273,1.6115,1.61205,234600001.0
2005-03-14 16:35:00,1.61241,1.61284,1.61212,1.61247,178300000.0
2005-03-14 16:40:00,1.61222,1.61269,1.61175,1.61256,165400000.0
2005-03-14 16:45:00,1.61243,1.61284,1.61219,1.61242,238800000.0
2005-03-14 16:50:00,1.61231,1.61263,1.61149,1.61263,214400001.0
2005-03-14 16:55:00,1.61241,1.61331,1.61228,1.61314,187700000.0
2005-03-14 17:00:00,1.61258,1.61462,1.61212,1.61414,190400000.0
2005-03-14 17:05:00,1.61429,1.6145,1.61356,1.61372,165000000.0
2005-03-14 17:10:00,1.61365,1.61371,1.61287,1.61314,206400001.0
2005-03-14 17:15:00,1.61356,1.61357,1.61224,1.61224,191000000.0
2005-03-14 17:20:00,1.61226,1.61272,1.61173,1.61238,200900000.0
2005-03-14 17:25:00,1.61244,1.61291,1.61151,1.61187,193500000.0
2005-03-14 17:30:00,1.61208,1.61214,1.61029,1.61106,192400000.0
2005-03-14 17:35:00,1.6109,1.61191,1.61048,1.61156,202300000.0
2005-03-14 17:40:00,1.61203,1.61211,1.61108,1.61155,192000000.0
2005-03-14 17:45:00,1.61189,1.61231,1.61157,1.61199,204900000.0
2005-03-14 17:50:00,1.61217,1.61288,1.61177,1.61228,160800000.0
2005-03-14 17:55:00,1.61212,1.6128,1.61181,1.61251,199500001.0
2005-03-14 18:00:00,1.61263,1.61295,1.61184,1.61246,214800001.0
2005-03-14 18:05:00,1.61251,1.61304,1.6117,1.61227,242700001.0
2005-03-14 18:10:00,1.61244,1.61261,1.61164,1.61217,174800000.0
2005-03-14 18:15:00,1.61178,1.61302,1.61115,1.61295,199200000.0
2005-03-14 18:20:00,1.61302,1.61398,1.61302,1.61363,192100000.0
2005-03-14 18:25:00,1.61394,1.61407,1.61347,1.61394,173700000.0
2005-03-14 18:30:00,1.61412,1.61486,1.6137,1.61437,162500000.0
2005-03-14 18:35:00,1.61451,1.61451,1.61336,1.61373,216000000.0
2005-03-14 18:40:00,1.61388,1.61397,1.61222,1.61258,212400001.0
2005-03-14 18:45:00,1.613,1.61331,1.61239,1.61253,188000000.0
2005-03-14 18:50:00,1.61257,1.61282,1.61161,1.61187,201900001.0
2005-03-14 18:55:00,1.61186,1.61266,1.61159,1.61238,157200000.0
2005-03-14 19:00:00,1.61272,1.61359,1.61208,1.61208,240100001.0
2005-03-14 19:05:00,1.61225,1.61353,1.61225,1.61265,239600002.0
2005-03-14 19:10:00,1.61309,1.61327,1.61263,1.61284,165600000.0
2005-03-14 19:15:00,1.61268,1.61275,1.61182,1.6121,216600000.0
2005-03-14 19:20:00,1.61216,1.61229,1.61144,1.61186,213800000.0
2005-03-14 19:25:00,1.61175,1.61286,1.61151,1.61242,169500000.0
2005-03-14 19:30:00,1.61253,1.61253,1.61119,1.61119,243900000.0
2005-03-14 19:35:00,1.61139,1.61267,1.61114,1.61226,185900001.0
2005-03-14 19:40:00,1.61208,1.61235,1.61166,1.61235,202500001.0
2005-03-14 19:45:00,1.61246,1.61304,1.61205,1.61225,219100002.0
2005-03-14 19:50:00,1.61223,1.61223,1.61091,1.61148,193400001.0
2005-03-14 19:55:00,1.61141,1.61154,1.61106,1.61135,175400002.0
2005-03-14 20:00:00,1.61138,1.61147,1.61037,1.61053,217000000.0
2005-03-14 20:05:00,1.61046,1.61189,1.60958,1.61186,152500000.0
2005-03-14 20:10:00,1.61145,1.61227,1.61093,1.6114,184500000.0
2005-03-14 20:15:00,1.61181,1.61195,1.61125,1.61128,197000000.0
2005-03-14 20:20:00,1.61124,1.61129,1.61073,1.61126,193300000.0
2005-03-14 20:25:00,1.61179,1.61197,1.61096,1.61193,186000001.0
2005-03-14 20:30:00,1.6122,1.61276,1.61165,1.61237,198600001.0
2005-03-14 20:35:00,1.61248,1.61267,1.61197,1.61216,196500000.0
2005-03-14 20:40:00,1.61271,1.61308,1.61196,1.6123,184700000.0
2005-03-14 20:45:00,1.61213,1.61234,1.61144,1.61211,233800001.0
2005-03-14 20:50:00,1.61242,1.61259,1.61184,1.61212,172200000.0
2005-03-14 20:55:00,1.61226,1.61264,1.61196,1.61226,183100000.0
2005-03-14 21:00:00,1.61222,1.61359,1.61201,1.61352,154400000.0
2005-03-14 21:05:00,1.61332,1.61368,1.6126,1.61271,168400000.0
2005-03-14 21:10:00,1.61267,1.61306,1.61231,1.61278,200400001.0
2005-03-14 21:15:00,1.6128,1.61301,1.61185,1.61263,190300000.0
2005-03-14 21:20:00,1.61275,1.6132,1.61235,1.61276,213900001.0
2005-03-14 21:25:00,1.61286,1.61316,1.61239,1.61258,154000000.0
2005-03-14 21:30:00,1.61267,1.6128,1.61227,1.61233,187200001.0
2005-03-14 21:35:00,1.61238,1.61238,1.61035,1.61098,199300002.0
2005-03-14 21:40:00,1.61081,1.61137,1.61054,1.61086,145100001.0
2005-03-14 21:45:00,1.61092,1.61119,1.61073,1.61096,176600000.0
2005-03-14 21:50:00,1.61107,1.61144,1.6106,1.61074,198900000.0
2005-03-14 21:55:00,1.61083,1.61205,1.61072,1.61124,190700000.0
2005-03-14 22:00:00,1.61146,1.61187,1.6111,1.61156,210700001.0
2005-03-14 22:05:00,1.61174,1.61219,1.61153,1.61167,193700000.0
2005-03-14 22:10:00,1.61168,1.61201,1.61153,1.61176,204700000.0
2005-03-14 22:15:00,1.61196,1.61232,1.61179,1.61219,242700000.0
2005-03-14 22:20:00,1.61224,1.61249,1.61202,1.61245,238700002.0
2005-03-14 22:25:00,1.61226,1.61247,1.61194,1.61234,206400000.0
2005-03-14 22:30:00,1.61247,1.61267,1.61185,1.61253,196400001.0
2005-03-14 22:35:00,1.61253,1.61259,1.6117,1.61206,185900000.0
2005-03-14 22:40:00,1.61227,1.61313,1.61222,1.61268,204800001.0
2005-03-14 22:45:00,1.61252,1.6132,1.61241,1.61244,145400000.0
2005-03-14 22:50:00,1.61263,1.61295,1.61136,1.61158,165700000.0
2005-03-14 22:55:00,1.6119,1.61221,1.6116,1.61203,199800000.0
2005-03-14 23:00:00,1.61203,1.61312,1.61203,1.61275,187400000.0
2005-03-14 23:05:00,1.61265,1.61431,1.61265,1.61415,182600000.0
2005-03-14 23:10:00,1.61412,1.61436,1.61346,1.6136,234400003.0
2005-03-14 23:15:00,1.61352,1.61412,1.61286,1.61386,222300000.0
2005-03-14 23:20:00,1.61408,1.61427,1.61347,1.61391,174700000.0
2005-03-14 23:25:00,1.61389,1.61396,1.61331,1.61374,216700000.0
2005-03-14 23:30:00,1.61352,1.61413,1.61346,1.61385,219700001.0
2005-03-14 23:35:00,1.6129,1.61401,1.6129,1.6134,175000000.0
2005-03-14 23:40:00,1.61351,1.61351,1.61246,1.61328,175700000.0
2005-03-14 23:45:00,1.61283,1.61356,1.61266,1.6134,221700000.0
2005-03-14 23:50:00,1.61353,1.61399,1.6129,1.6129,159900000.0
2005-03-14 23:55:00,1.61342,1.61396,1.6128,1.6128,219800002.0
2005-03-15 00:00:00,1.61288,1.614,1.61271,1.6139,213700000.0
2005-03-15 00:05:00,1.614,1.6143,1.6139,1.6143,164800000.0
2005-03-15 00:10:00,1.6142,1.6143,1.6141,1.6141,206000000.0
2005-03-15 00:15:00,1.6142,1.6145,1.6142,1.6143,206000000.0
2005-03-15 00:20:00,1.61294,1.61343,1.61271,1.61326,208700000.0
2005-03-15 00:25:00,1.61314,1.61348,1.61236,1.61237,210700000.0
2005-03-15 00:30:00,1.61217,1.61305,1.61206,1.61229,189000002.0
2005-03-15 00:35:00,1.61274,1.61274,1.61197,1.61268,190000000.0
2005-03-15 00:40:00,1.6128,1.6129,1.6122,1.61271,215700002.0
2005-03-15 00:45:00,1.6128,1.6144,1.61236,1.61297,191600000.0
2005-03-15 00:50:00,1.61291,1.61335,1.61255,1.61335,135000000.0
2005-03-15 00:55:00,1.61353,1.61377,1.61292,1.6132,189500000.0
2005-03-15 01:00:00,1.61315,1.61393,1.61259,1.61379,186100001.0
2005-03-15 01:05:00,1.61378,1.61378,1.61284,1.61358,190100000.0
2005-03-15 01:10:00,1.61331,1.61387,1.61312,1.6134,130800000.0
2005-03-15 01:15:00,1.61362,1.61389,1.61028,1.6135,177200000.0
2005-03-15 01:20:00,1.61361,1.61408,1.61325,1.61378,175200000.0
2005-03-15 01:25:00,1.61367,1.61401,1.61289,1.61353,171300000.0
2005-03-15 01:30:00,1.61334,1.61347,1.61209,1.61209,209500000.0
2005-03-15 01:35:00,1.61268,1.61353,1.61234,1.61333,211500000.0
2005-03-15 01:40:00,1.61332,1.61399,1.61314,1.61359,180100002.0
2005-03-15 01:45:00,1.61357,1.61408,1.61321,1.61365,168300000.0
2005-03-15 01:50:00,1.61342,1.61342,1.6122,1.6129,232100000.0
2005-03-15 01:55:00,1.61278,1.61342,1.61253,1.61322,218500001.0
2005-03-15 02:00:00,1.61295,1.6139,1.60953,1.60953,301500000.0
2005-03-15 02:05:00,1.60901,1.61357,1.60901,1.61343,615400004.0
2005-03-15 02:10:00,1.61277,1.61338,1.61277,1.61324,415000001.0
2005-03-15 02:15:00,1.6127,1.61359,1.61238,1.61248,368300000.0
2005-03-15 02:20:00,1.61291,1.61309,1.61196,1.612,189600000.0
2005-03-15 02:25:00,1.61191,1.61204,1.61139,1.61176,349500000.0
2005-03-15 02:30:00,1.61193,1.61202,1.61102,1.6112,403100000.0
2005-03-15 02:35:00,1.6114,1.61162,1.61098,1.6111,305900003.0
2005-03-15 02:40:00,1.61123,1.61173,1.61121,1.61163,180800000.0
2005-03-15 02:45:00,1.61121,1.61189,1.61088,1.61122,652400005.0
2005-03-15 02:50:00,1.6115,1.61176,1.61116,1.61116,288200000.0
2005-03-15 02:55:00,1.61142,1.61169,1.61067,1.61079,250200000.0
2005-03-15 03:00:00,1.61126,1.61204,1.61103,1.61152,402600001.0
2005-03-15 03:05:00,1.6117,1.61225,1.61129,1.61219,288800001.0
2005-03-15 03:10:00,1.6118,1.61236,1.61158,1.61215,196000002.0
2005-03-15 03:15:00,1.61187,1.61258,1.61187,1.61255,219900000.0
2005-03-15 03:20:00,1.61194,1.61264,1.61188,1.61235,313500002.0
2005-03-15 03:25:00,1.61281,1.6129,1.6122,1.61235,333900000.0
2005-03-15 03:30:00,1.61237,1.61283,1.61214,1.61242,212600000.0
2005-03-15 03:35:00,1.61271,1.61284,1.61202,1.61203,243500000.0
2005-03-15 03:40:00,1.61191,1.61257,1.61179,1.61181,365700001.0
2005-03-15 03:45:00,1.61174,1.61214,1.61159,1.61169,192600001.0
2005-03-15 03:50:00,1.6127,1.6127,1.61131,1.61146,290900000.0
2005-03-15 03:55:00,1.6118,1.61216,1.61122,1.61199,566300001.0
2005-03-15 04:00:00,1.61198,1.61203,1.61089,1.61155,569400001.0
2005-03-15 04:05:00,1.61154,1.61239,1.61146,1.61198,530700000.0
2005-03-15 04:10:00,1.61189,1.61208,1.61166,1.61195,389500000.0
2005-03-15 04:15:00,1.61189,1.61212,1.61154,1.61195,377400000.0
2005-03-15 04:20:00,1.61181,1.61268,1.6118,1.61207,546100002.0
2005-03-15 04:25:00,1.61212,1.61279,1.6119,1.61227,543800001.0
2005-03-15 04:30:00,1.61208,1.61268,1.61199,1.61228,245100002.0
2005-03-15 04:35:00,1.61219,1.6129,1.61218,1.61221,389700000.0
2005-03-15 04:40:00,1.61221,1.6128,1.61199,1.61235,275800000.0
2005-03-15 04:45:00,1.61227,1.61263,1.6117,1.6117,303100001.0
2005-03-15 04:50:00,1.61205,1.61205,1.61121,1.61125,205000000.0
2005-03-15 04:55:00,1.61155,1.612,1.6113,1.61161,255000001.0
2005-03-15 05:00:00,1.6128,1.6128,1.61152,1.61155,576400004.0
2005-03-15 05:05:00,1.6115,1.613,1.61139,1.61142,1237300000.0
2005-03-15 05:10:00,1.61147,1.6129,1.61142,1.6126,623800000.0
2005-03-15 05:15:00,1.61166,1.6122,1.61142,1.61198,941600003.0
2005-03-15 05:20:00,1.61175,1.6127,1.61175,1.61219,1094500000.0
2005-03-15 05:25:00,1.61226,1.61229,1.61146,1.61186,1036100001.0
2005-03-15 05:30:00,1.61221,1.61275,1.6117,1.6117,803700001.0
2005-03-15 05:35:00,1.61188,1.61252,1.61163,1.61226,827400006.0
2005-03-15 05:40:00,1.61195,1.61237,1.61187,1.6121,783500001.0
2005-03-15 05:45:00,1.61219,1.61266,1.61209,1.61215,1017000002.0
2005-03-15 05:50:00,1.61213,1.61263,1.61192,1.61248,954900003.0
2005-03-15 05:55:00,1.6122,1.61259,1.61206,1.61225,686100001.0
2005-03-15 06:00:00,1.6123,1.61248,1.61194,1.61196,544100001.0
2005-03-15 06:05:00,1.61206,1.61259,1.61188,1.61233,1677700005.0
2005-03-15 06:10:00,1.61239,1.6129,1.6119,1.61206,1674800004.0
2005-03-15 06:15:00,1.61206,1.61226,1.61168,1.612,1065900003.0
2005-03-15 06:20:00,1.61198,1.61219,1.61175,1.61219,1464000005.0
2005-03-15 06:25:00,1.61224,1.61233,1.61163,1.6122,1639400005.0
2005-03-15 06:30:00,1.61165,1.61215,1.61165,1.61192,1096000001.0
2005-03-15 06:35:00,1.61193,1.61235,1.61179,1.61224,650200004.0
2005-03-15 06:40:00,1.61205,1.6125,1.61185,1.61242,980300002.0
2005-03-15 06:45:00,1.6125,1.61268,1.61176,1.61202,1256400005.0
2005-03-15 06:50:00,1.61208,1.61208,1.61061,1.61082,987400003.0
2005-03-15 06:55:00,1.61069,1.61132,1.6105,1.61101,983700002.0
2005-03-15 07:00:00,1.61118,1.6125,1.61114,1.61123,1370600001.0
2005-03-15 07:05:00,1.61144,1.61164,1.61069,1.61133,961000003.0
2005-03-15 07:10:00,1.61155,1.61176,1.611,1.61108,1925300006.0
2005-03-15 07:15:00,1.61127,1.61177,1.61107,1.61152,1471300003.0
2005-03-15 07:20:00,1.61143,1.61165,1.61106,1.6114,1921000006.0
2005-03-15 07:25:00,1.61154,1.61182,1.61135,1.6114,1333300003.0
2005-03-15 07:30:00,1.61147,1.61166,1.61121,1.61151,1898500003.0
2005-03-15 07:35:00,1.61132,1.61178,1.61094,1.61168,1365100004.0
2005-03-15 07:40:00,1.61167,1.61167,1.61104,1.61128,1939800004.0
2005-03-15 07:45:00,1.61129,1.61188,1.6111,1.61161,3034400006.0
2005-03-15 07:50:00,1.61159,1.61174,1.61117,1.61144,2818500009.0
2005-03-15 07:55:00,1.61154,1.61172,1.61117,1.61148,2819600003.0
2005-03-15 08:00:00,1.61131,1.61211,1.6113,1.61201,1963800003.0
2005-03-15 08:05:00,1.61198,1.61199,1.61084,1.61171,2421000004.0
2005-03-15 08:10:00,1.6116,1.61219,1.61085,1.61169,1610100007.0
2005-03-15 08:15:00,1.61143,1.61165,1.6098,1.61136,1430400002.0
2005-03-15 08:20:00,1.61144,1.61152,1.61057,1.61091,1901800005.0
2005-03-15 08:25:00,1.61075,1.61109,1.61018,1.61052,2359400003.0
2005-03-15 08:30:00,1.61024,1.61128,1.61024,1.61053,1831800003.0
2005-03-15 08:35:00,1.61071,1.61111,1.61038,1.61052,2184100006.0
2005-03-15 08:40:00,1.61051,1.61199,1.61051,1.61156,2124800006.0
2005-03-15 08:45:00,1.61137,1.61211,1.61021,1.61025,2783600012.0
2005-03-15 08:50:00,1.61095,1.61128,1.60987,1.61098,2891700007.0
2005-03-15 08:55:00,1.61093,1.61127,1.61014,1.61087,2318700007.0
2005-03-15 09:00:00,1.61092,1.61107,1.61005,1.61081,2774800003.0
2005-03-15 09:05:00,1.61093,1.61116,1.61061,1.61072,1942300003.0
2005-03-15 09:10:00,1.61083,1.61156,1.61048,1.61081,2137900004.0
2005-03-15 09:15:00,1.61098,1.61213,1.61073,1.61198,2184700004.0
2005-03-15 09:20:00,1.61187,1.61302,1.61083,1.61123,1546600003.0
2005-03-15 09:25:00,1.61165,1.61224,1.61109,1.61131,2383600008.0
2005-03-15 09:30:00,1.61136,1.61183,1.61098,1.61166,2226200003.0
2005-03-15 09:35:00,1.61162,1.61234,1.6116,1.61196,1972400006.0
2005-03-15 09:40:00,1.61191,1.61207,1.61104,1.61104,2147600006.0
2005-03-15 09:45:00,1.61139,1.61183,1.60989,1.61008,2202900005.0
2005-03-15 09:50:00,1.61036,1.61134,1.60979,1.6109,2503500008.0
2005-03-15 09:55:00,1.6115,1.61156,1.61039,1.61098,3016500007.0
2005-03-15 10:00:00,1.6111,1.61277,1.6111,1.61234,2259400001.0
2005-03-15 10:05:00,1.61231,1.61321,1.61216,1.6129,2444400004.0
2005-03-15 10:10:00,1.61295,1.6142,1.61209,1.61222,2372200004.0
2005-03-15 10:15:00,1.61226,1.61246,1.61135,1.61224,1771200002.0
2005-03-15 10:20:00,1.61231,1.61237,1.61117,1.61224,1987400001.0
2005-03-15 10:25:00,1.61225,1.61254,1.61161,1.61222,2570200005.0
2005-03-15 10:30:00,1.61231,1.61241,1.61124,1.61155,2640000004.0
2005-03-15 10:35:00,1.61157,1.61199,1.61147,1.61199,2360300004.0
2005-03-15 10:40:00,1.61221,1.61321,1.6121,1.61307,2300400004.0
2005-03-15 10:45:00,1.61338,1.61338,1.6126,1.61281,2110800007.0
2005-03-15 10:50:00,1.61274,1.61419,1.61274,1.61387,2117400004.0
2005-03-15 10:55:00,1.61401,1.61411,1.61192,1.613,2555500008.0
2005-03-15 11:00:00,1.61351,1.61411,1.61226,1.61384,2434600006.0
2005-03-15 11:05:00,1.61356,1.61374,1.61304,1.61366,2047800000.0
2005-03-15 11:10:00,1.61377,1.61396,1.61341,1.6137,2437700004.0
2005-03-15 11:15:00,1.61373,1.61392,1.61327,1.61332,2171000009.0
2005-03-15 11:20:00,1.61347,1.61377,1.6128,1.61341,2779200012.0
2005-03-15 11:25:00,1.61344,1.61401,1.61344,1.61375,2470700006.0
2005-03-15 11:30:00,1.61366,1.61366,1.61261,1.61307,2638300005.0
2005-03-15 11:35:00,1.61324,1.61351,1.61231,1.61235,2700500008.0
2005-03-15 11:40:00,1.61264,1.61273,1.61197,1.61197,3220300008.0
2005-03-15 11:45:00,1.61247,1.61289,1.61199,1.61215,2522800003.0
2005-03-15 11:50:00,1.61226,1.61314,1.61198,1.61255,1304100003.0
2005-03-15 11:55:00,1.61271,1.61307,1.60998,1.61008,2417600005.0
2005-03-15 12:00:00,1.61153,1.61285,1.61048,1.61248,2063300002.0
2005-03-15 12:05:00,1.61275,1.61296,1.61233,1.61279,2002100002.0
2005-03-15 12:10:00,1.61276,1.61291,1.61218,1.61266,1994800005.0
2005-03-15 12:15:00,1.6125,1.61274,1.61215,1.61226,1831300006.0
2005-03-15 12:20:00,1.61226,1.61279,1.61184,1.61216,2191500006.0
2005-03-15 12:25:00,1.61251,1.61283,1.61152,1.61183,2459900005.0
2005-03-15 12:30:00,1.61198,1.61227,1.61148,1.61163,2618000008.0
2005-03-15 12:35:00,1.61189,1.61189,1.61119,1.61156,2793000007.0
2005-03-15 12:40:00,1.61157,1.61257,1.61143,1.61223,1999400006.0
2005-03-15 12:45:00,1.61241,1.61369,1.61222,1.61321,2196000001.0
2005-03-15 12:50:00,1.61348,1.61391,1.61332,1.61368,1941300004.0
2005-03-15 12:55:00,1.61388,1.61399,1.61293,1.61353,2420800005.0
2005-03-15 13:00:00,1.61377,1.61395,1.61331,1.61335,1694600006.0
2005-03-15 13:05:00,1.6134,1.61413,1.61336,1.61394,1328300002.0
2005-03-15 13:10:00,1.61411,1.6153,1.61404,1.61475,1425900003.0
2005-03-15 13:15:00,1.61486,1.61521,1.6142,1.61443,1413300005.0
2005-03-15 13:20:00,1.61427,1.61463,1.61386,1.61396,1025500004.0
2005-03-15 13:25:00,1.61392,1.61447,1.61361,1.61384,1760200003.0
2005-03-15 13:30:00,1.61411,1.61444,1.61342,1.61357,2076500005.0
2005-03-15 13:35:00,1.61351,1.61452,1.61337,1.61356,2003200008.0
2005-03-15 13:40:00,1.61341,1.61389,1.61307,1.61375,1227300001.0
2005-03-15 13:45:00,1.61376,1.61387,1.61304,1.61344,1779400003.0
2005-03-15 13:50:00,1.61333,1.61349,1.61289,1.61307,1865400006.0
2005-03-15 13:55:00,1.61289,1.6132,1.61255,1.61292,1715100003.0
2005-03-15 14:00:00,1.61281,1.6135,1.61272,1.61323,1915300004.0
2005-03-15 14:05:00,1.6134,1.6135,1.61215,1.61225,1523200005.0
2005-03-15 14:10:00,1.61266,1.61283,1.61199,1.61267,956400002.0
2005-03-15 14:15:00,1.6127,1.61322,1.61233,1.61268,1959000005.0
2005-03-15 14:20:00,1.61269,1.61286,1.61229,1.61251,1984400005.0
2005-03-15 14:25:00,1.61259,1.61276,1.61161,1.61202,1637300002.0
2005-03-15 14:30:00,1.61217,1.61217,1.6115,1.61203,202200000.0
2005-03-15 14:35:00,1.61231,1.61231,1.61131,1.61165,183600001.0
2005-03-15 14:40:00,1.6116,1.61204,1.61096,1.61183,199300000.0
2005-03-15 14:45:00,1.61184,1.61242,1.61166,1.61218,216600000.0
2005-03-15 14:50:00,1.61209,1.61273,1.61187,1.61187,213500002.0
2005-03-15 14:55:00,1.61223,1.61284,1.61215,1.61238,214700000.0
2005-03-15 15:00:00,1.6125,1.61296,1.61215,1.61296,199200000.0
2005-03-15 15:05:00,1.61272,1.61298,1.61203,1.61203,188100000.0
2005-03-15 15:10:00,1.61215,1.61218,1.61067,1.61067,229000003.0
2005-03-15 15:15:00,1.61078,1.61113,1.61032,1.61066,162300000.0
2005-03-15 15:20:00,1.61069,1.61079,1.60964,1.60972,163100000.0
2005-03-15 15:25:00,1.60987,1.61065,1.60972,1.60978,177400000.0
2005-03-15 15:30:00,1.60925,1.60925,1.60693,1.60821,184700000.0
2005-03-15 15:35:00,1.6088,1.60918,1.60779,1.60811,239200002.0
2005-03-15 15:40:00,1.60854,1.60865,1.60704,1.60757,182600000.0
2005-03-15 15:45:00,1.60816,1.60821,1.60496,1.60625,231600000.0
2005-03-15 15:50:00,1.60645,1.60663,1.60442,1.6047,154000000.0
2005-03-15 15:55:00,1.60542,1.60662,1.60417,1.60605,171800000.0
2005-03-15 16:00:00,1.60713,1.60715,1.60176,1.60405,178100001.0
2005-03-15 16:05:00,1.60437,1.6063,1.60367,1.6063,188800000.0
2005-03-15 16:10:00,1.60603,1.60741,1.60567,1.60593,195800001.0
2005-03-15 16:15:00,1.60541,1.60604,1.60466,1.60474,190800002.0
2005-03-15 16:20:00,1.60513,1.60552,1.60456,1.60518,202900000.0
2005-03-15 16:25:00,1.60543,1.60595,1.60442,1.60468,200600000.0
2005-03-15 16:30:00,1.60492,1.60596,1.60427,1.60474,281000004.0
2005-03-15 16:35:00,1.60445,1.60486,1.60314,1.60351,173300000.0
2005-03-15 16:40:00,1.60397,1.60484,1.60315,1.60383,223300002.0
2005-03-15 16:45:00,1.60354,1.60425,1.60326,1.60389,186000000.0
2005-03-15 16:50:00,1.60408,1.60438,1.60257,1.60282,193300001.0
2005-03-15 16:55:00,1.60333,1.60376,1.60277,1.60289,167800000.0
2005-03-15 17:00:00,1.60232,1.60438,1.60232,1.60375,249300000.0
2005-03-15 17:05:00,1.60434,1.60455,1.60203,1.60217,212400001.0
2005-03-15 17:10:00,1.60207,1.60211,1.60086,1.60086,179800000.0
2005-03-15 17:15:00,1.60107,1.60186,1.60058,1.60107,209600000.0
2005-03-15 17:20:00,1.60133,1.60192,1.60071,1.60151,189700000.0
2005-03-15 17:25:00,1.60183,1.60234,1.60162,1.60198,191900001.0
2005-03-15 17:30:00,1.60221,1.60375,1.60188,1.60338,198500001.0
2005-03-15 17:35:00,1.60367,1.60387,1.60277,1.60329,172800001.0
2005-03-15 17:40:00,1.60285,1.60353,1.60271,1.60339,203000000.0
2005-03-15 17:45:00,1.60353,1.60418,1.60134,1.60225,185800001.0
2005-03-15 17:50:00,1.60288,1.60291,1.602,1.60252,170100000.0
2005-03-15 17:55:00,1.60263,1.603,1.60093,1.60249,210000000.0
2005-03-15 18:00:00,1.60301,1.6041,1.60129,1.6039,226800000.0
2005-03-15 18:05:00,1.60442,1.60553,1.60411,1.60505,204000000.0
2005-03-15 18:10:00,1.60546,1.60564,1.60443,1.60502,205500001.0
2005-03-15 18:15:00,1.605,1.60527,1.60441,1.60456,219900002.0
2005-03-15 18:20:00,1.60481,1.60538,1.6044,1.60508,187800000.0
2005-03-15 18:25:00,1.60571,1.60571,1.60462,1.60544,185400000.0
2005-03-15 18:30:00,1.60564,1.60567,1.60491,1.60516,159000000.0
2005-03-15 18:35:00,1.60536,1.60546,1.60452,1.60526,182900000.0
2005-03-15 18:40:00,1.60532,1.60617,1.60491,1.60523,209800000.0
2005-03-15 18:45:00,1.60525,1.60574,1.60476,1.6053,171600000.0
2005-03-15 18:50:00,1.60605,1.60618,1.60528,1.60577,182500000.0
2005-03-15 18:55:00,1.60573,1.60651,1.60532,1.60651,149500000.0
2005-03-15 19:00:00,1.60716,1.60721,1.60578,1.60595,227600000.0
2005-03-15 19:05:00,1.60625,1.60699,1.6057,1.60683,201100001.0
2005-03-15 19:10:00,1.60688,1.60707,1.60566,1.60603,215400000.0
2005-03-15 19:15:00,1.60613,1.60642,1.60568,1.60634,195300000.0
2005-03-15 19:20:00,1.60614,1.60614,1.60525,1.60544,221400002.0
2005-03-15 19:25:00,1.60535,1.6059,1.60503,1.60542,209900000.0
2005-03-15 19:30:00,1.60537,1.60574,1.6051,1.60526,227600000.0
2005-03-15 19:35:00,1.60522,1.60595,1.60493,1.60574,185900000.0
2005-03-15 19:40:00,1.6056,1.60575,1.60474,1.6053,245600000.0
2005-03-15 19:45:00,1.60552,1.60564,1.60444,1.6049,192400000.0
2005-03-15 19:50:00,1.60503,1.60522,1.60442,1.60509,178200000.0
2005-03-15 19:55:00,1.60498,1.60542,1.60492,1.60506,186100000.0
2005-03-15 20:00:00,1.60514,1.60548,1.60463,1.60481,254800002.0
2005-03-15 20:05:00,1.60479,1.60547,1.60476,1.60541,139300000.0
2005-03-15 20:10:00,1.60487,1.60508,1.60416,1.60465,186400002.0
2005-03-15 20:15:00,1.6047,1.60477,1.60412,1.60454,207200000.0
2005-03-15 20:20:00,1.60444,1.60457,1.60403,1.60427,158000000.0
2005-03-15 20:25:00,1.60458,1.60471,1.60399,1.60463,225800002.0
2005-03-15 20:30:00,1.6046,1.6049,1.60414,1.60445,221100001.0
2005-03-15 20:35:00,1.60456,1.60525,1.60434,1.60452,245300000.0
2005-03-15 20:40:00,1.6045,1.60507,1.6045,1.60507,219300001.0
2005-03-15 20:45:00,1.60486,1.6056,1.60463,1.60481,199400000.0
2005-03-15 20:50:00,1.60483,1.60513,1.60463,1.60493,216700000.0
2005-03-15 20:55:00,1.605,1.60532,1.60485,1.6052,170300000.0
2005-03-15 21:00:00,1.60528,1.60555,1.60483,1.60493,180100001.0
2005-03-15 21:05:00,1.60449,1.60568,1.60449,1.60536,197700000.0
2005-03-15 21:10:00,1.60544,1.60574,1.60515,1.60515,229800000.0
2005-03-15 21:15:00,1.60515,1.60556,1.60475,1.60546,201200000.0
2005-03-15 21:20:00,1.60519,1.60576,1.60471,1.60503,227900001.0
2005-03-15 21:25:00,1.60519,1.6056,1.60465,1.60549,195200001.0
2005-03-15 21:30:00,1.60556,1.60564,1.60431,1.60439,152800000.0
2005-03-15 21:35:00,1.60438,1.60532,1.60415,1.60502,164900000.0
2005-03-15 21:40:00,1.60496,1.6052,1.60465,1.60477,161800001.0
2005-03-15 21:45:00,1.60486,1.60528,1.60471,1.60516,176600000.0
2005-03-15 21:50:00,1.60497,1.60549,1.60474,1.6052,247700000.0
2005-03-15 21:55:00,1.60542,1.60583,1.60485,1.60561,199400000.0
2005-03-15 22:00:00,1.60564,1.60604,1.6051,1.60529,203700001.0
2005-03-15 22:05:00,1.60545,1.60599,1.60519,1.60585,169700000.0
2005-03-15 22:10:00,1.60608,1.60625,1.60581,1.60594,197400000.0
2005-03-15 22:15:00,1.60596,1.60617,1.60559,1.6058,204300001.0
2005-03-15 22:20:00,1.60574,1.60616,1.60554,1.60595,209600000.0
2005-03-15 22:25:00,1.60578,1.60604,1.60547,1.60569,219400002.0
2005-03-15 22:30:00,1.6068,1.6068,1.60498,1.60568,194000000.0
2005-03-15 22:35:00,1.60573,1.60584,1.60517,1.60553,190500001.0
2005-03-15 22:40:00,1.60554,1.60601,1.60508,1.60583,179000000.0
2005-03-15 22:45:00,1.60578,1.6063,1.60575,1.60595,172800001.0
2005-03-15 22:50:00,1.60603,1.60624,1.60555,1.60573,158600000.0
2005-03-15 22:55:00,1.60559,1.60578,1.60516,1.60577,164200001.0
2005-03-15 23:00:00,1.60563,1.60601,1.60525,1.60597,202400001.0
2005-03-15 23:05:00,1.60588,1.60613,1.60544,1.60593,177100000.0
2005-03-15 23:10:00,1.60589,1.60631,1.6051,1.60626,264100000.0
2005-03-15 23:15:00,1.60638,1.60693,1.6058,1.60652,220900001.0
2005-03-15 23:20:00,1.60663,1.6067,1.606,1.60607,202300000.0
2005-03-15 23:25:00,1.60617,1.60646,1.60581,1.60619,195000001.0
2005-03-15 23:30:00,1.60608,1.60645,1.60587,1.60616,209500001.0
2005-03-15 23:35:00,1.60612,1.60622,1.60485,1.60609,196700000.0
2005-03-15 23:40:00,1.6057,1.60633,1.60526,1.60607,181600000.0
2005-03-15 23:45:00,1.60579,1.60593,1.60498,1.60528,247100002.0
2005-03-15 23:50:00,1.60521,1.60591,1.60484,1.60506,187700000.0
2005-03-15 23:55:00,1.60537,1.60591,1.60515,1.60558,219000001.0
2005-03-16 00:00:00,1.60561,1.6077,1.60554,1.6077,204200004.0
2005-03-16 00:05:00,1.6071,1.6073,1.6069,1.6071,219000005.0
2005-03-16 00:10:00,1.6071,1.6073,1.6071,1.6073,175200004.0
2005-03-16 00:15:00,1.6074,1.6074,1.60478,1.60521,194600003.0
2005-03-16 00:20:00,1.60519,1.60543,1.6046,1.60519,198600001.0
2005-03-16 00:25:00,1.60496,1.6053,1.60483,1.60504,251700000.0
2005-03-16 00:30:00,1.60471,1.60564,1.60471,1.60546,166700000.0
2005-03-16 00:35:00,1.60591,1.60591,1.60528,1.60583,184700000.0
2005-03-16 00:40:00,1.60588,1.6075,1.60539,1.60603,152800001.0
2005-03-16 00:45:00,1.60604,1.60636,1.60564,1.60621,206100001.0
2005-03-16 00:50:00,1.6076,1.6076,1.60576,1.60628,211900000.0
2005-03-16 00:55:00,1.60624,1.60635,1.60297,1.60578,161200000.0
2005-03-16 01:00:00,1.60574,1.60685,1.60569,1.60661,240200001.0
2005-03-16 01:05:00,1.60659,1.60676,1.60591,1.60638,210800002.0
2005-03-16 01:10:00,1.60639,1.60668,1.60602,1.6064,153500000.0
2005-03-16 01:15:00,1.60641,1.60675,1.60608,1.60649,174300000.0
2005-03-16 01:20:00,1.60658,1.6066,1.60576,1.60615,172200001.0
2005-03-16 01:25:00,1.60602,1.6071,1.60583,1.60638,172400000.0
2005-03-16 01:30:00,1.60635,1.60661,1.60594,1.60642,202500000.0
2005-03-16 01:35:00,1.60626,1.60675,1.60598,1.6066,173200000.0
2005-03-16 01:40:00,1.60652,1.60685,1.60621,1.60682,190400002.0
2005-03-16 01:45:00,1.60653,1.6075,1.60629,1.60677,189400000.0
2005-03-16 01:50:00,1.60677,1.6069,1.60642,1.60647,165000000.0
2005-03-16 01:55:00,1.60642,1.60664,1.60606,1.60641,205200000.0
2005-03-16 02:00:00,1.60612,1.60657,1.60587,1.60609,362900001.0
2005-03-16 02:05:00,1.60623,1.60648,1.60584,1.60646,546200001.0
2005-03-16 02:10:00,1.60615,1.6066,1.60606,1.60636,494200003.0
2005-03-16 02:15:00,1.60621,1.60659,1.60575,1.6063,593900001.0
2005-03-16 02:20:00,1.60644,1.60667,1.60606,1.60659,217400000.0
2005-03-16 02:25:00,1.60603,1.60659,1.60575,1.60659,358000000.0
2005-03-16 02:30:00,1.60701,1.60714,1.60638,1.60681,405800001.0
2005-03-16 02:35:00,1.6069,1.60728,1.60653,1.6071,271600000.0
2005-03-16 02:40:00,1.60723,1.60737,1.60675,1.60701,200400000.0
2005-03-16 02:45:00,1.60638,1.60716,1.60625,1.60656,637800002.0
2005-03-16 02:50:00,1.60674,1.60718,1.60627,1.60686,295100000.0
2005-03-16 02:55:00,1.60701,1.60717,1.60632,1.60632,281400001.0
2005-03-16 03:00:00,1.60637,1.60663,1.60601,1.60601,312500000.0
2005-03-16 03:05:00,1.60599,1.60635,1.60561,1.60622,300100000.0
2005-03-16 03:10:00,1.60562,1.60624,1.60548,1.6059,197300000.0
2005-03-16 03:15:00,1.60563,1.60609,1.60513,1.60587,212300000.0
2005-03-16 03:20:00,1.60533,1.60568,1.60521,1.6055,270600000.0
2005-03-16 03:25:00,1.60593,1.60593,1.60491,1.60517,409200002.0
2005-03-16 03:30:00,1.60532,1.60547,1.60462,1.60467,203300001.0
2005-03-16 03:35:00,1.60502,1.60539,1.60457,1.60474,262000000.0
2005-03-16 03:40:00,1.60463,1.60561,1.60463,1.60553,374300001.0
2005-03-16 03:45:00,1.60536,1.60586,1.60506,1.60525,194400000.0
2005-03-16 03:50:00,1.60548,1.60575,1.6048,1.60539,320800001.0
2005-03-16 03:55:00,1.6057,1.60622,1.60492,1.60563,578200000.0
2005-03-16 04:00:00,1.60553,1.60586,1.60485,1.60519,573700000.0
2005-03-16 04:05:00,1.605,1.60566,1.60486,1.60559,558600004.0
2005-03-16 04:10:00,1.60546,1.60558,1.60479,1.60503,337100000.0
2005-03-16 04:15:00,1.60492,1.6053,1.60446,1.60507,382900001.0
2005-03-16 04:20:00,1.60499,1.60535,1.6046,1.60484,445400000.0
2005-03-16 04:25:00,1.60481,1.60546,1.60447,1.6046,619500005.0
2005-03-16 04:30:00,1.60406,1.60448,1.60398,1.60427,259500001.0
2005-03-16 04:35:00,1.60417,1.605,1.60393,1.60416,420100001.0
2005-03-16 04:40:00,1.60416,1.60468,1.60355,1.60446,292800002.0
2005-03-16 04:45:00,1.60432,1.60452,1.60368,1.60385,316900001.0
2005-03-16 04:50:00,1.60431,1.6054,1.6038,1.6054,208800000.0
2005-03-16 04:55:00,1.60408,1.60426,1.60366,1.6039,274700000.0
2005-03-16 05:00:00,1.6054,1.6054,1.60414,1.60416,518000000.0
2005-03-16 05:05:00,1.60402,1.60436,1.60386,1.60386,1124800000.0
2005-03-16 05:10:00,1.60375,1.60431,1.60371,1.60397,934000001.0
2005-03-16 05:15:00,1.60407,1.6045,1.60346,1.6038,931600001.0
2005-03-16 05:20:00,1.60393,1.60443,1.60347,1.60396,984500000.0
2005-03-16 05:25:00,1.6042,1.60453,1.60392,1.60399,1016200002.0
2005-03-16 05:30:00,1.60402,1.6045,1.60375,1.6039,819900003.0
2005-03-16 05:35:00,1.60405,1.60482,1.6036,1.60455,748500001.0
2005-03-16 05:40:00,1.60483,1.606,1.60451,1.60488,766000001.0
2005-03-16 05:45:00,1.60503,1.60518,1.60462,1.60466,984700002.0
2005-03-16 05:50:00,1.60468,1.6051,1.60454,1.60493,982600005.0
2005-03-16 05:55:00,1.6065,1.6065,1.6047,1.60484,598900000.0
2005-03-16 06:00:00,1.60456,1.60511,1.60349,1.60486,818300000.0
2005-03-16 06:05:00,1.60483,1.6064,1.60472,1.60504,1632500006.0
2005-03-16 06:10:00,1.60509,1.60546,1.60367,1.60513,1811000004.0
2005-03-16 06:15:00,1.60513,1.60564,1.60502,1.60548,987300003.0
2005-03-16 06:20:00,1.60544,1.60571,1.60436,1.60494,1391000004.0
2005-03-16 06:25:00,1.60488,1.60504,1.6044,1.60458,1287300000.0
2005-03-16 06:30:00,1.6046,1.60531,1.60439,1.60441,1107600005.0
2005-03-16 06:35:00,1.60453,1.60568,1.60453,1.60504,630500001.0
2005-03-16 06:40:00,1.60492,1.6063,1.60482,1.60509,1159200001.0
2005-03-16 06:45:00,1.60515,1.60579,1.60494,1.60551,1014500002.0
2005-03-16 06:50:00,1.60542,1.60572,1.60519,1.6055,1004100000.0
2005-03-16 06:55:00,1.6056,1.60648,1.60554,1.6063,941200000.0
2005-03-16 07:00:00,1.60627,1.60644,1.6056,1.60635,1259200004.0
2005-03-16 07:05:00,1.60643,1.60643,1.60482,1.60553,1041600003.0
2005-03-16 07:10:00,1.60552,1.60561,1.60498,1.60526,1892900001.0
2005-03-16 07:15:00,1.60557,1.6059,1.60501,1.6059,1512800005.0
2005-03-16 07:20:00,1.60592,1.607,1.60549,1.60577,1706900005.0
2005-03-16 07:25:00,1.60577,1.6066,1.60564,1.60592,1418800003.0
2005-03-16 07:30:00,1.60593,1.60604,1.60454,1.60545,1852200001.0
2005-03-16 07:35:00,1.60576,1.60587,1.60531,1.60555,1222000004.0
2005-03-16 07:40:00,1.60549,1.606,1.60531,1.60538,1871400007.0
2005-03-16 07:45:00,1.6055,1.60592,1.60535,1.60559,2851500003.0
2005-03-16 07:50:00,1.60551,1.60591,1.60539,1.60569,2611000006.0
2005-03-16 07:55:00,1.6067,1.6067,1.60543,1.60549,3207500002.0
2005-03-16 08:00:00,1.60571,1.60585,1.6045,1.60519,1982700004.0
2005-03-16 08:05:00,1.60539,1.60563,1.60502,1.60545,2391200008.0
2005-03-16 08:10:00,1.60548,1.6062,1.60528,1.60606,1573700002.0
2005-03-16 08:15:00,1.6059,1.60647,1.60587,1.60647,1279900000.0
2005-03-16 08:20:00,1.60636,1.60646,1.60571,1.60583,1898100004.0
2005-03-16 08:25:00,1.60578,1.60606,1.60556,1.60589,2043600007.0
2005-03-16 08:30:00,1.60591,1.6063,1.60234,1.60603,1780300001.0
2005-03-16 08:35:00,1.60534,1.60614,1.60534,1.60601,2260100003.0
2005-03-16 08:40:00,1.60594,1.60641,1.60549,1.60573,2032800005.0
2005-03-16 08:45:00,1.60556,1.60652,1.60556,1.60581,2807800005.0
2005-03-16 08:50:00,1.60607,1.60638,1.6056,1.60606,2942300007.0
2005-03-16 08:55:00,1.60628,1.60633,1.60556,1.60588,2549200003.0
2005-03-16 09:00:00,1.60589,1.60662,1.60589,1.60655,2818600008.0
2005-03-16 09:05:00,1.60655,1.60742,1.60651,1.60727,1959600005.0
2005-03-16 09:10:00,1.60723,1.60771,1.60681,1.60703,2189900006.0
2005-03-16 09:15:00,1.60719,1.60763,1.60678,1.60729,2297900006.0
2005-03-16 09:20:00,1.60717,1.60831,1.60717,1.60777,1670100004.0
2005-03-16 09:25:00,1.60782,1.60795,1.60734,1.60787,2479000008.0
2005-03-16 09:30:00,1.60809,1.60852,1.60788,1.60838,2126400006.0
2005-03-16 09:35:00,1.60873,1.60926,1.60808,1.60905,1877400001.0
2005-03-16 09:40:00,1.609,1.60991,1.6086,1.60916,2255100008.0
2005-03-16 09:45:00,1.60888,1.60987,1.60762,1.60877,2170300004.0
2005-03-16 09:50:00,1.60904,1.60922,1.6083,1.60858,2143000008.0
2005-03-16 09:55:00,1.6084,1.60876,1.60796,1.60824,3016300009.0
2005-03-16 10:00:00,1.6084,1.60993,1.60827,1.6087,2383400007.0
2005-03-16 10:05:00,1.60864,1.60887,1.60616,1.60841,2419900005.0
2005-03-16 10:10:00,1.60857,1.60891,1.60792,1.60797,2272700006.0
2005-03-16 10:15:00,1.60825,1.60899,1.60817,1.60846,1887400003.0
2005-03-16 10:20:00,1.60865,1.60895,1.60816,1.6084,2240200003.0
2005-03-16 10:25:00,1.60877,1.60904,1.60805,1.6082,2522400007.0
2005-03-16 10:30:00,1.60834,1.6084,1.6077,1.60816,2541300008.0
2005-03-16 10:35:00,1.60803,1.60844,1.60779,1.60844,2427900004.0
2005-03-16 10:40:00,1.60839,1.60845,1.60757,1.60806,2308300002.0
2005-03-16 10:45:00,1.60806,1.60828,1.60761,1.60779,2112000005.0
2005-03-16 10:50:00,1.60793,1.60837,1.60744,1.60789,2112900001.0
2005-03-16 10:55:00,1.60788,1.60853,1.60764,1.60794,2654600003.0
2005-03-16 11:00:00,1.608,1.60893,1.60788,1.60873,2413100006.0
2005-03-16 11:05:00,1.60882,1.60889,1.6081,1.60869,2204000006.0
2005-03-16 11:10:00,1.6083,1.60905,1.6083,1.60863,2486200008.0
2005-03-16 11:15:00,1.60871,1.60906,1.60808,1.60877,2204700007.0
2005-03-16 11:20:00,1.60847,1.60946,1.60839,1.60915,2510100005.0
2005-03-16 11:25:00,1.60903,1.60903,1.60811,1.6083,2397100007.0
2005-03-16 11:30:00,1.60826,1.60854,1.60805,1.60828,2610600003.0
2005-03-16 11:35:00,1.60843,1.60906,1.60821,1.60879,2985600011.0
2005-03-16 11:40:00,1.60896,1.60896,1.60812,1.60818,3153100006.0
2005-03-16 11:45:00,1.60814,1.60832,1.60727,1.60785,2440200007.0
2005-03-16 11:50:00,1.60778,1.60826,1.6077,1.60789,1318300002.0
2005-03-16 11:55:00,1.60807,1.60859,1.60743,1.60814,2284500003.0
2005-03-16 12:00:00,1.60816,1.60848,1.60758,1.60828,2134800006.0
2005-03-16 12:05:00,1.60839,1.60847,1.60747,1.6079,2140000008.0
2005-03-16 12:10:00,1.60774,1.60854,1.60731,1.60842,2003800002.0
2005-03-16 12:15:00,1.60815,1.60832,1.60768,1.60784,1815000004.0
2005-03-16 12:20:00,1.60806,1.60835,1.60724,1.6073,2038300004.0
2005-03-16 12:25:00,1.60785,1.60787,1.60697,1.60707,2541700007.0
2005-03-16 12:30:00,1.60693,1.6072,1.60649,1.60677,2503500004.0
2005-03-16 12:35:00,1.60721,1.60791,1.60645,1.60755,2823200008.0
2005-03-16 12:40:00,1.60755,1.60783,1.60694,1.60698,1911100005.0
2005-03-16 12:45:00,1.60705,1.60773,1.60642,1.60642,2212500005.0
2005-03-16 12:50:00,1.60678,1.60752,1.60617,1.60741,1980700007.0
2005-03-16 12:55:00,1.60755,1.60783,1.60715,1.60723,2496100000.0
2005-03-16 13:00:00,1.60703,1.60788,1.60664,1.60765,1622200006.0
2005-03-16 13:05:00,1.60747,1.60754,1.60675,1.60693,1386100003.0
2005-03-16 13:10:00,1.60708,1.60708,1.6065,1.60663,1658800005.0
2005-03-16 13:15:00,1.60682,1.60734,1.60668,1.60688,1278800002.0
2005-03-16 13:20:00,1.60689,1.60762,1.60662,1.60762,1065600002.0
2005-03-16 13:25:00,1.60758,1.60758,1.60679,1.60714,1764200003.0
2005-03-16 13:30:00,1.60725,1.60774,1.60669,1.60735,1892800002.0
2005-03-16 13:35:00,1.60753,1.6084,1.60706,1.60736,1833900005.0
2005-03-16 13:40:00,1.60745,1.60846,1.60745,1.60798,1319400004.0
2005-03-16 13:45:00,1.60806,1.60816,1.60715,1.60747,1884200001.0
2005-03-16 13:50:00,1.60745,1.60777,1.60658,1.60777,1772500003.0
2005-03-16 13:55:00,1.60794,1.60923,1.60765,1.60799,1645900002.0
2005-03-16 14:00:00,1.60827,1.60949,1.60787,1.60854,1912200002.0
2005-03-16 14:05:00,1.60856,1.60947,1.60799,1.60923,1567000001.0
2005-03-16 14:10:00,1.60933,1.60939,1.60852,1.60894,1020500003.0
2005-03-16 14:15:00,1.60887,1.60988,1.60863,1.60942,2041900003.0
2005-03-16 14:20:00,1.60951,1.61035,1.60901,1.60927,1888300012.0
2005-03-16 14:25:00,1.60947,1.61003,1.60904,1.6094,1610800001.0
2005-03-16 14:30:00,1.60912,1.60973,1.60838,1.60898,212900000.0
2005-03-16 14:35:00,1.60908,1.60943,1.60572,1.609,189200000.0
2005-03-16 14:40:00,1.60908,1.60919,1.60624,1.60818,236100002.0
2005-03-16 14:45:00,1.60873,1.60882,1.60665,1.60774,177200001.0
2005-03-16 14:50:00,1.60764,1.60861,1.60758,1.60791,178100000.0
2005-03-16 14:55:00,1.60816,1.60916,1.60508,1.60885,194700001.0
2005-03-16 15:00:00,1.60894,1.60915,1.60818,1.60834,164500000.0
2005-03-16 15:05:00,1.60824,1.6098,1.60768,1.60939,230500001.0
2005-03-16 15:10:00,1.60923,1.6093,1.60835,1.6085,206700001.0
2005-03-16 15:15:00,1.60857,1.60876,1.60799,1.60835,212600002.0
2005-03-16 15:20:00,1.60805,1.60946,1.60803,1.6091,174400000.0
2005-03-16 15:25:00,1.60914,1.60938,1.60826,1.60857,178100000.0
2005-03-16 15:30:00,1.60915,1.60988,1.60694,1.60922,200000000.0
2005-03-16 15:35:00,1.6095,1.61047,1.60907,1.60975,187400000.0
2005-03-16 15:40:00,1.60991,1.6109,1.60991,1.61069,223700002.0
2005-03-16 15:45:00,1.61075,1.61162,1.61002,1.61149,220100000.0
2005-03-16 15:50:00,1.61169,1.61255,1.61085,1.61149,133700000.0
2005-03-16 15:55:00,1.61219,1.61219,1.61093,1.61127,186900000.0
2005-03-16 16:00:00,1.61138,1.6122,1.6112,1.61147,210200001.0
2005-03-16 16:05:00,1.61227,1.61243,1.6115,1.61229,174900000.0
2005-03-16 16:10:00,1.61217,1.61349,1.61214,1.6132,204800000.0
2005-03-16 16:15:00,1.61278,1.61389,1.61248,1.61349,151600000.0
2005-03-16 16:20:00,1.61341,1.61485,1.61309,1.61425,203400001.0
2005-03-16 16:25:00,1.61479,1.61531,1.61368,1.61368,202500000.0
2005-03-16 16:30:00,1.61405,1.61406,1.61285,1.61341,234500000.0
2005-03-16 16:35:00,1.61381,1.61468,1.61368,1.61425,229400001.0
2005-03-16 16:40:00,1.61411,1.61436,1.61326,1.6137,189500000.0
2005-03-16 16:45:00,1.61375,1.61483,1.61328,1.6137,195600001.0
2005-03-16 16:50:00,1.61353,1.61417,1.61285,1.61343,175000000.0
2005-03-16 16:55:00,1.61335,1.61338,1.61258,1.61338,170300001.0
2005-03-16 17:00:00,1.61307,1.61377,1.61301,1.6136,210400000.0
2005-03-16 17:05:00,1.61348,1.61422,1.61287,1.61396,197800000.0
2005-03-16 17:10:00,1.61409,1.6149,1.61384,1.61443,157000000.0
2005-03-16 17:15:00,1.6145,1.61494,1.61391,1.61438,164000001.0
2005-03-16 17:20:00,1.61433,1.61473,1.6128,1.61324,189700000.0
2005-03-16 17:25:00,1.61351,1.61456,1.61351,1.61456,207900000.0
2005-03-16 17:30:00,1.61461,1.61482,1.61412,1.61425,201900000.0
2005-03-16 17:35:00,1.61425,1.61443,1.61309,1.61335,189200000.0
2005-03-16 17:40:00,1.61302,1.61366,1.61281,1.61341,197600000.0
2005-03-16 17:45:00,1.61356,1.61437,1.61335,1.61423,275400004.0
2005-03-16 17:50:00,1.61406,1.61419,1.61326,1.61365,207900002.0
2005-03-16 17:55:00,1.61374,1.6143,1.61285,1.61349,230100000.0
2005-03-16 18:00:00,1.61405,1.61449,1.61332,1.61348,214900000.0
2005-03-16 18:05:00,1.61385,1.61417,1.61317,1.61391,249600000.0
2005-03-16 18:10:00,1.61405,1.6144,1.6134,1.6134,182900000.0
2005-03-16 18:15:00,1.6139,1.61447,1.61346,1.6143,200400001.0
2005-03-16 18:20:00,1.61422,1.61483,1.61407,1.6145,242700003.0
2005-03-16 18:25:00,1.61457,1.61504,1.61418,1.61426,188600000.0
2005-03-16 18:30:00,1.61376,1.6151,1.61368,1.61461,207100000.0
2005-03-16 18:35:00,1.61507,1.6154,1.61465,1.6148,137900000.0
2005-03-16 18:40:00,1.61488,1.6156,1.61437,1.61501,187000001.0
2005-03-16 18:45:00,1.61533,1.61579,1.6152,1.61542,163700001.0
2005-03-16 18:50:00,1.61568,1.61577,1.61443,1.61577,191200000.0
2005-03-16 18:55:00,1.6154,1.6154,1.61357,1.61409,164400001.0
2005-03-16 19:00:00,1.6143,1.61507,1.61392,1.61407,217100000.0
2005-03-16 19:05:00,1.6141,1.61432,1.61341,1.6138,174800000.0
2005-03-16 19:10:00,1.61399,1.61409,1.61298,1.61344,219900001.0
2005-03-16 19:15:00,1.61358,1.61392,1.61314,1.61388,189100000.0
2005-03-16 19:20:00,1.6139,1.6141,1.61314,1.61316,200600000.0
2005-03-16 19:25:00,1.6131,1.61329,1.61233,1.61316,212100000.0
2005-03-16 19:30:00,1.6133,1.61354,1.61269,1.61269,208200000.0
2005-03-16 19:35:00,1.61301,1.61301,1.61237,1.61281,182600000.0
2005-03-16 19:40:00,1.61267,1.61307,1.61211,1.61307,220000001.0
2005-03-16 19:45:00,1.61301,1.61329,1.61238,1.61322,203400001.0
2005-03-16 19:50:00,1.61353,1.61353,1.61285,1.61332,215000001.0
2005-03-16 19:55:00,1.61326,1.61365,1.61304,1.61309,152600000.0
2005-03-16 20:00:00,1.61315,1.61329,1.61252,1.61295,179400000.0
2005-03-16 20:05:00,1.6127,1.61298,1.61231,1.61282,177400001.0
2005-03-16 20:10:00,1.61248,1.61321,1.61231,1.61306,230300001.0
2005-03-16 20:15:00,1.613,1.61311,1.6125,1.61308,223900000.0
2005-03-16 20:20:00,1.61312,1.61337,1.61274,1.61297,197300000.0
2005-03-16 20:25:00,1.61309,1.61357,1.61281,1.61341,217200001.0
2005-03-16 20:30:00,1.61344,1.61381,1.61308,1.61331,237600003.0
2005-03-16 20:35:00,1.61321,1.61375,1.61321,1.61345,207000000.0
2005-03-16 20:40:00,1.61366,1.61423,1.61309,1.61357,227000001.0
2005-03-16 20:45:00,1.61319,1.6134,1.61242,1.61242,169300000.0
2005-03-16 20:50:00,1.61238,1.61364,1.61238,1.61314,219200000.0
2005-03-16 20:55:00,1.61313,1.61415,1.61307,1.61415,201400000.0
2005-03-16 21:00:00,1.61407,1.61446,1.61357,1.61416,190800001.0
2005-03-16 21:05:00,1.61402,1.61439,1.6138,1.61423,205900002.0
2005-03-16 21:10:00,1.61425,1.61463,1.61373,1.61432,235500001.0
2005-03-16 21:15:00,1.61405,1.61464,1.61398,1.61417,121800000.0
2005-03-16 21:20:00,1.61423,1.61441,1.61354,1.61412,195600000.0
2005-03-16 21:25:00,1.61426,1.61453,1.61334,1.61417,142400001.0
2005-03-16 21:30:00,1.61415,1.61415,1.61304,1.6132,174200001.0
2005-03-16 21:35:00,1.61332,1.61375,1.61298,1.61358,171400001.0
2005-03-16 21:40:00,1.61342,1.61382,1.61315,1.61356,154500001.0
2005-03-16 21:45:00,1.61372,1.61412,1.61345,1.614,195300000.0
2005-03-16 21:50:00,1.61428,1.61449,1.61368,1.61449,218000002.0
2005-03-16 21:55:00,1.61436,1.61457,1.61383,1.61383,197100001.0
2005-03-16 22:00:00,1.61395,1.6172,1.61385,1.61435,185700002.0
2005-03-16 22:05:00,1.61438,1.6144,1.61394,1.6142,192900000.0
2005-03-16 22:10:00,1.61425,1.61472,1.6141,1.61453,184600000.0
2005-03-16 22:15:00,1.61454,1.61475,1.61442,1.61456,217100002.0
2005-03-16 22:20:00,1.61458,1.61464,1.61401,1.61426,223000002.0
2005-03-16 22:25:00,1.61427,1.61485,1.6141,1.61459,166600001.0
2005-03-16 22:30:00,1.61473,1.61516,1.61432,1.61471,231200001.0
2005-03-16 22:35:00,1.61488,1.6153,1.61457,1.61488,229500002.0
2005-03-16 22:40:00,1.61505,1.61541,1.61482,1.61525,211700001.0
2005-03-16 22:45:00,1.61515,1.61527,1.61451,1.61497,174800001.0
2005-03-16 22:50:00,1.61516,1.61549,1.61448,1.61493,166400000.0
2005-03-16 22:55:00,1.61515,1.61609,1.61463,1.61609,198400000.0
2005-03-16 23:00:00,1.61602,1.6165,1.61559,1.6164,161800000.0
2005-03-16 23:05:00,1.61619,1.61668,1.61595,1.6163,149900001.0
2005-03-16 23:10:00,1.61612,1.61648,1.61548,1.61648,198600001.0
2005-03-16 23:15:00,1.61658,1.61684,1.61591,1.61663,229000001.0
2005-03-16 23:20:00,1.61673,1.61694,1.61595,1.61615,189100001.0
2005-03-16 23:25:00,1.61604,1.61612,1.61556,1.61581,197900001.0
2005-03-16 23:30:00,1.61565,1.61672,1.61565,1.61632,193500001.0
2005-03-16 23:35:00,1.61655,1.61718,1.61648,1.61712,172600000.0
2005-03-16 23:40:00,1.61723,1.61733,1.61594,1.61626,200300000.0
2005-03-16 23:45:00,1.61619,1.61642,1.61369,1.61443,238800001.0
2005-03-16 23:50:00,1.61518,1.61618,1.61511,1.61511,184200000.0
2005-03-16 23:55:00,1.61594,1.61607,1.6156,1.61564,214300000.0
2005-03-17 00:00:00,1.61588,1.6167,1.61575,1.6163,166200001.0
2005-03-17 00:05:00,1.616,1.6169,1.6158,1.6169,110400000.0
2005-03-17 00:10:00,1.6163,1.6164,1.6163,1.6164,82800000.0
2005-03-17 00:15:00,1.6163,1.6163,1.6161,1.6161,110400000.0
2005-03-17 00:20:00,1.6162,1.61623,1.61563,1.61618,171800000.0
2005-03-17 00:25:00,1.61617,1.61634,1.61596,1.61603,220400002.0
2005-03-17 00:30:00,1.61595,1.6162,1.61581,1.61585,166500000.0
2005-03-17 00:35:00,1.61624,1.6163,1.61586,1.61595,212600000.0
2005-03-17 00:40:00,1.61591,1.6162,1.61566,1.61587,179900001.0
2005-03-17 00:45:00,1.61594,1.61627,1.61486,1.61505,221900002.0
2005-03-17 00:50:00,1.61578,1.616,1.6148,1.6148,168100000.0
2005-03-17 00:55:00,1.61578,1.61648,1.61469,1.61602,195400000.0
2005-03-17 01:00:00,1.61589,1.61618,1.61458,1.61526,193200000.0
2005-03-17 01:05:00,1.61545,1.61624,1.6147,1.61622,204200001.0
2005-03-17 01:10:00,1.61616,1.61624,1.61475,1.61552,167800001.0
2005-03-17 01:15:00,1.61564,1.61569,1.61494,1.6153,176000000.0
2005-03-17 01:20:00,1.6143,1.61552,1.6143,1.61528,189000000.0
2005-03-17 01:25:00,1.61518,1.61541,1.61469,1.61514,191200000.0
2005-03-17 01:30:00,1.61534,1.61543,1.61476,1.61521,179800000.0
2005-03-17 01:35:00,1.61541,1.61587,1.61514,1.61565,193100000.0
2005-03-17 01:40:00,1.61557,1.61564,1.61469,1.61528,177800000.0
2005-03-17 01:45:00,1.61517,1.61545,1.61388,1.61433,195500001.0
2005-03-17 01:50:00,1.6144,1.61453,1.61393,1.61411,190300000.0
2005-03-17 01:55:00,1.6141,1.61438,1.61325,1.61354,180100000.0
2005-03-17 02:00:00,1.61314,1.61338,1.61167,1.61269,300900000.0
2005-03-17 02:05:00,1.61278,1.61329,1.6126,1.61329,586800002.0
2005-03-17 02:10:00,1.61315,1.61336,1.61257,1.61333,475900004.0
2005-03-17 02:15:00,1.6131,1.6145,1.61283,1.61321,765200000.0
2005-03-17 02:20:00,1.61332,1.61422,1.61243,1.61422,214000000.0
2005-03-17 02:25:00,1.614,1.61438,1.61351,1.61424,347300000.0
2005-03-17 02:30:00,1.6145,1.61461,1.614,1.61434,391800001.0
2005-03-17 02:35:00,1.61433,1.61444,1.61396,1.61426,335100002.0
2005-03-17 02:40:00,1.61423,1.61474,1.61423,1.61456,199100001.0
2005-03-17 02:45:00,1.61407,1.6153,1.61393,1.6153,597600001.0
2005-03-17 02:50:00,1.61461,1.61483,1.61413,1.61437,293400000.0
2005-03-17 02:55:00,1.61446,1.61446,1.61339,1.61339,275900000.0
2005-03-17 03:00:00,1.61352,1.61397,1.61332,1.6136,288400001.0
2005-03-17 03:05:00,1.61374,1.61445,1.61371,1.61436,340300002.0
2005-03-17 03:10:00,1.61394,1.61436,1.61339,1.61379,144300000.0
2005-03-17 03:15:00,1.61365,1.61413,1.61334,1.61392,186800000.0
2005-03-17 03:20:00,1.61357,1.61411,1.61326,1.61338,289700000.0
2005-03-17 03:25:00,1.61386,1.61387,1.61289,1.61333,405700001.0
2005-03-17 03:30:00,1.61338,1.6166,1.61321,1.61339,287200002.0
2005-03-17 03:35:00,1.61349,1.61391,1.61326,1.61329,254600000.0
2005-03-17 03:40:00,1.6134,1.61438,1.61339,1.61411,353400001.0
2005-03-17 03:45:00,1.61406,1.61468,1.61378,1.61461,246500000.0
2005-03-17 03:50:00,1.61466,1.61554,1.6146,1.61512,341500001.0
2005-03-17 03:55:00,1.61576,1.61581,1.61466,1.61475,600600001.0
2005-03-17 04:00:00,1.61473,1.61502,1.61441,1.61443,545900003.0
2005-03-17 04:05:00,1.61444,1.61517,1.61423,1.61514,469300002.0
2005-03-17 04:10:00,1.61495,1.61525,1.61473,1.61503,425500000.0
2005-03-17 04:15:00,1.615,1.61536,1.61475,1.61513,387200000.0
2005-03-17 04:20:00,1.61502,1.6152,1.61466,1.61472,601400001.0
2005-03-17 04:25:00,1.61462,1.61603,1.61458,1.61581,457300000.0
2005-03-17 04:30:00,1.61554,1.61618,1.61551,1.61576,231500000.0
2005-03-17 04:35:00,1.61554,1.61601,1.61511,1.61546,439400001.0
2005-03-17 04:40:00,1.61556,1.61572,1.61511,1.6155,252100001.0
2005-03-17 04:45:00,1.6156,1.61565,1.61492,1.61519,316600000.0
2005-03-17 04:50:00,1.61521,1.61559,1.6148,1.61488,215200000.0
2005-03-17 04:55:00,1.61513,1.61538,1.61431,1.61431,213400000.0
2005-03-17 05:00:00,1.61445,1.61493,1.61426,1.61455,492300001.0
2005-03-17 05:05:00,1.61449,1.61458,1.61405,1.61407,1137100002.0
2005-03-17 05:10:00,1.61411,1.61428,1.61387,1.61422,876000002.0
2005-03-17 05:15:00,1.61437,1.61484,1.61414,1.6142,955400001.0
2005-03-17 05:20:00,1.61451,1.6147,1.61401,1.61405,1107200003.0
2005-03-17 05:25:00,1.6142,1.6143,1.61382,1.614,1001000002.0
2005-03-17 05:30:00,1.61404,1.61439,1.61386,1.61408,876200000.0
2005-03-17 05:35:00,1.61431,1.6144,1.61406,1.61424,645500001.0
2005-03-17 05:40:00,1.61396,1.6143,1.61387,1.61399,816800000.0
2005-03-17 05:45:00,1.61403,1.61462,1.61396,1.61416,1069000009.0
2005-03-17 05:50:00,1.61414,1.61456,1.61414,1.61444,998100002.0
2005-03-17 05:55:00,1.61438,1.61459,1.6138,1.61432,755300002.0
2005-03-17 06:00:00,1.61433,1.61454,1.6142,1.61425,819800004.0
2005-03-17 06:05:00,1.61421,1.61466,1.61398,1.61447,1764700005.0
2005-03-17 06:10:00,1.61455,1.61469,1.61398,1.61408,1731400004.0
2005-03-17 06:15:00,1.614,1.61471,1.61263,1.61454,1048500004.0
2005-03-17 06:20:00,1.61445,1.61473,1.61422,1.61436,1369200003.0
2005-03-17 06:25:00,1.61461,1.61478,1.61261,1.61348,1321800003.0
2005-03-17 06:30:00,1.61333,1.61361,1.6132,1.6135,1034300004.0
2005-03-17 06:35:00,1.61325,1.61397,1.61234,1.61276,566900001.0
2005-03-17 06:40:00,1.61278,1.61336,1.61277,1.61309,1129700002.0
2005-03-17 06:45:00,1.61312,1.6133,1.6127,1.61292,1006400005.0
2005-03-17 06:50:00,1.61311,1.61368,1.6127,1.61281,1006800001.0
2005-03-17 06:55:00,1.61292,1.61314,1.61241,1.61274,1104500004.0
2005-03-17 07:00:00,1.61285,1.61321,1.61276,1.61312,1254100003.0
2005-03-17 07:05:00,1.61319,1.61319,1.6122,1.61239,953600001.0
2005-03-17 07:10:00,1.61243,1.61243,1.61156,1.61166,1782300004.0
2005-03-17 07:15:00,1.61191,1.61299,1.6113,1.61261,1557500009.0
2005-03-17 07:20:00,1.61255,1.61256,1.61075,1.61232,1780900006.0
2005-03-17 07:25:00,1.61234,1.61327,1.61215,1.61291,1190000001.0
2005-03-17 07:30:00,1.61322,1.61341,1.61249,1.6125,2029700005.0
2005-03-17 07:35:00,1.61248,1.61285,1.61236,1.61251,1306800002.0
2005-03-17 07:40:00,1.61242,1.6152,1.61225,1.61238,2030100003.0
2005-03-17 07:45:00,1.61262,1.61289,1.61228,1.61246,3038100008.0
2005-03-17 07:50:00,1.61249,1.61263,1.6108,1.61141,2639300007.0
2005-03-17 07:55:00,1.6114,1.61167,1.61092,1.61133,2840200006.0
2005-03-17 08:00:00,1.61159,1.61281,1.61137,1.61281,1999700004.0
2005-03-17 08:05:00,1.61302,1.61319,1.61252,1.61271,2262800002.0
2005-03-17 08:10:00,1.61261,1.61295,1.61228,1.61261,1624800004.0
2005-03-17 08:15:00,1.61271,1.61333,1.61249,1.61331,1369200004.0
2005-03-17 08:20:00,1.61323,1.61337,1.61261,1.613,1872500004.0
2005-03-17 08:25:00,1.61311,1.61454,1.61303,1.61454,2302300008.0
2005-03-17 08:30:00,1.61452,1.61459,1.61415,1.61427,1782800008.0
2005-03-17 08:35:00,1.61427,1.61481,1.61426,1.6144,2208500006.0
2005-03-17 08:40:00,1.61434,1.61465,1.61401,1.61408,2125800005.0
2005-03-17 08:45:00,1.61396,1.61425,1.6133,1.61373,2847600007.0
2005-03-17 08:50:00,1.6139,1.61446,1.61322,1.61339,2850000007.0
2005-03-17 08:55:00,1.61363,1.61368,1.61255,1.61261,2391500006.0
2005-03-17 09:00:00,1.61258,1.61334,1.61244,1.61315,2672500004.0
2005-03-17 09:05:00,1.61315,1.61335,1.61244,1.61247,2109900007.0
2005-03-17 09:10:00,1.61238,1.6132,1.61226,1.6132,2192400006.0
2005-03-17 09:15:00,1.61315,1.61329,1.61259,1.61292,2245200003.0
2005-03-17 09:20:00,1.61299,1.61364,1.61234,1.61243,1698000006.0
2005-03-17 09:25:00,1.61255,1.61299,1.61232,1.61246,2370100009.0
2005-03-17 09:30:00,1.61252,1.61293,1.61159,1.61208,2358600009.0
2005-03-17 09:35:00,1.61198,1.61244,1.61187,1.61224,1920400003.0
2005-03-17 09:40:00,1.61219,1.61275,1.61172,1.61172,2114100006.0
2005-03-17 09:45:00,1.61232,1.61232,1.61128,1.61146,2063400003.0
2005-03-17 09:50:00,1.61146,1.61186,1.61086,1.6116,2335500004.0
2005-03-17 09:55:00,1.6117,1.61234,1.61119,1.61169,2997600012.0
2005-03-17 10:00:00,1.61164,1.612,1.61103,1.61174,2465500007.0
2005-03-17 10:05:00,1.61136,1.61163,1.61101,1.61163,2603500004.0
2005-03-17 10:10:00,1.61165,1.61185,1.61108,1.61113,2381000006.0
2005-03-17 10:15:00,1.61134,1.61188,1.61101,1.61188,1881100006.0
2005-03-17 10:20:00,1.61197,1.61277,1.6118,1.61274,2179900001.0
2005-03-17 10:25:00,1.61275,1.61326,1.61246,1.6131,2576400007.0
2005-03-17 10:30:00,1.61327,1.61333,1.61218,1.61236,2481500003.0
2005-03-17 10:35:00,1.61271,1.61292,1.61204,1.61253,2451800006.0
2005-03-17 10:40:00,1.61243,1.61286,1.61199,1.6127,2575200010.0
2005-03-17 10:45:00,1.61262,1.61277,1.61178,1.61209,2016200001.0
2005-03-17 10:50:00,1.61208,1.61252,1.61176,1.61245,2111900001.0
2005-03-17 10:55:00,1.61217,1.6127,1.61195,1.61223,2609100005.0
2005-03-17 11:00:00,1.61249,1.61277,1.61219,1.61247,2314000003.0
2005-03-17 11:05:00,1.61268,1.61368,1.61255,1.61278,2120400005.0
2005-03-17 11:10:00,1.61284,1.61597,1.61258,1.61523,2257800005.0
2005-03-17 11:15:00,1.61552,1.6162,1.61488,1.61592,2132800008.0
2005-03-17 11:20:00,1.61602,1.61781,1.61581,1.61739,2620500004.0
2005-03-17 11:25:00,1.61742,1.61757,1.61684,1.61707,2503400011.0
2005-03-17 11:30:00,1.61709,1.61743,1.61491,1.61587,2534400003.0
2005-03-17 11:35:00,1.61592,1.61634,1.61539,1.61545,2654600001.0
2005-03-17 11:40:00,1.61539,1.61576,1.61483,1.61483,3222600005.0
2005-03-17 11:45:00,1.61585,1.616,1.61503,1.61514,2537000009.0
2005-03-17 11:50:00,1.61536,1.61653,1.61495,1.6163,1344000003.0
2005-03-17 11:55:00,1.61649,1.61649,1.61499,1.61525,2278500004.0
2005-03-17 12:00:00,1.61529,1.6154,1.61386,1.61438,2131800005.0
2005-03-17 12:05:00,1.61443,1.61475,1.61398,1.61445,1993600003.0
2005-03-17 12:10:00,1.6145,1.61498,1.61361,1.61386,2025900007.0
2005-03-17 12:15:00,1.61366,1.61445,1.61356,1.61398,1764000002.0
2005-03-17 12:20:00,1.61379,1.6139,1.61314,1.61334,2118500002.0
2005-03-17 12:25:00,1.61327,1.61352,1.61161,1.61213,2605900003.0
2005-03-17 12:30:00,1.61215,1.61329,1.61196,1.6128,2733500009.0
2005-03-17 12:35:00,1.61289,1.6138,1.61236,1.61365,2776900009.0
2005-03-17 12:40:00,1.61292,1.61312,1.61265,1.61302,2051700006.0
2005-03-17 12:45:00,1.61295,1.61302,1.61181,1.61187,2265100004.0
2005-03-17 12:50:00,1.61185,1.61223,1.6113,1.61162,1943000007.0
2005-03-17 12:55:00,1.61182,1.61277,1.61163,1.61239,2466200003.0
2005-03-17 13:00:00,1.61183,1.61255,1.61183,1.61218,1740600003.0
2005-03-17 13:05:00,1.6121,1.61259,1.61184,1.61217,1374800008.0
2005-03-17 13:10:00,1.61237,1.61293,1.61222,1.61293,1465600001.0
2005-03-17 13:15:00,1.613,1.6131,1.61238,1.61267,1321900005.0
2005-03-17 13:20:00,1.6128,1.6133,1.61268,1.6129,1175500002.0
2005-03-17 13:25:00,1.61289,1.61316,1.61274,1.61293,1784400007.0
2005-03-17 13:30:00,1.61286,1.61343,1.61219,1.61253,1977800004.0
2005-03-17 13:35:00,1.61258,1.61323,1.6124,1.61307,2026500008.0
2005-03-17 13:40:00,1.61315,1.61462,1.61213,1.61414,1226100002.0
2005-03-17 13:45:00,1.61432,1.61439,1.61369,1.61384,1849400003.0
2005-03-17 13:50:00,1.6136,1.61394,1.61323,1.6138,1927000004.0
2005-03-17 13:55:00,1.61372,1.61454,1.61346,1.61438,1727600004.0
2005-03-17 14:00:00,1.61443,1.61487,1.6143,1.6143,1808000003.0
2005-03-17 14:05:00,1.61432,1.61494,1.61393,1.61399,1594400002.0
2005-03-17 14:10:00,1.61404,1.61414,1.61332,1.61334,1084400004.0
2005-03-17 14:15:00,1.61329,1.6135,1.61254,1.61284,2090000002.0
2005-03-17 14:20:00,1.6128,1.61312,1.61265,1.61267,1854600003.0
2005-03-17 14:25:00,1.61259,1.61364,1.61227,1.61364,1610000007.0
2005-03-17 14:30:00,1.61373,1.61434,1.61334,1.61374,260500001.0
2005-03-17 14:35:00,1.61396,1.61396,1.61118,1.61261,194200002.0
2005-03-17 14:40:00,1.61257,1.61286,1.61073,1.61157,197300000.0
2005-03-17 14:45:00,1.61113,1.61258,1.61091,1.61218,175100000.0
2005-03-17 14:50:00,1.61229,1.61323,1.61194,1.61236,181700001.0
2005-03-17 14:55:00,1.61258,1.61294,1.61222,1.61256,170800000.0
2005-03-17 15:00:00,1.61283,1.61308,1.61175,1.61226,240100000.0
2005-03-17 15:05:00,1.61232,1.61388,1.61193,1.61381,191100000.0
2005-03-17 15:10:00,1.61371,1.61394,1.6128,1.61295,198800000.0
2005-03-17 15:15:00,1.6131,1.6136,1.61263,1.6127,183400000.0
2005-03-17 15:20:00,1.61262,1.61365,1.60787,1.61351,211100002.0
2005-03-17 15:25:00,1.61358,1.61365,1.61251,1.61268,196000001.0
2005-03-17 15:30:00,1.61259,1.61282,1.60235,1.61049,212900000.0
2005-03-17 15:35:00,1.61064,1.61209,1.61022,1.6118,250100002.0
2005-03-17 15:40:00,1.61204,1.61204,1.61083,1.6113,147000000.0
2005-03-17 15:45:00,1.61091,1.61292,1.61091,1.61279,226300001.0
2005-03-17 15:50:00,1.61309,1.61382,1.6121,1.61279,207500001.0
2005-03-17 15:55:00,1.61289,1.61337,1.61164,1.61165,180200002.0
2005-03-17 16:00:00,1.61153,1.61233,1.61078,1.61156,171700001.0
2005-03-17 16:05:00,1.61167,1.61182,1.61052,1.61108,177200001.0
2005-03-17 16:10:00,1.61137,1.61199,1.61049,1.61089,185700000.0
2005-03-17 16:15:00,1.61057,1.61109,1.60982,1.60982,182100000.0
2005-03-17 16:20:00,1.60993,1.61051,1.60912,1.60969,212000001.0
2005-03-17 16:25:00,1.60991,1.61004,1.60865,1.60886,165500000.0
2005-03-17 16:30:00,1.60885,1.60903,1.60825,1.60835,216400000.0
2005-03-17 16:35:00,1.60837,1.6085,1.60747,1.60757,193200000.0
2005-03-17 16:40:00,1.60789,1.60867,1.60748,1.60767,160200000.0
2005-03-17 16:45:00,1.60767,1.60785,1.60682,1.60733,206900000.0
2005-03-17 16:50:00,1.60733,1.6077,1.60681,1.60724,182600000.0
2005-03-17 16:55:00,1.60789,1.60789,1.60698,1.60773,145400000.0
2005-03-17 17:00:00,1.60714,1.60738,1.60486,1.60666,172600000.0
2005-03-17 17:05:00,1.6069,1.60704,1.60555,1.60675,198700000.0
2005-03-17 17:10:00,1.6069,1.60768,1.60634,1.60634,183500000.0
2005-03-17 17:15:00,1.60651,1.60668,1.60571,1.60618,172800000.0
2005-03-17 17:20:00,1.60631,1.60634,1.60477,1.60551,203300001.0
2005-03-17 17:25:00,1.60588,1.60626,1.60543,1.60573,233800002.0
2005-03-17 17:30:00,1.60594,1.60619,1.60486,1.60486,206800000.0
2005-03-17 17:35:00,1.60522,1.60522,1.6015,1.6029,191400000.0
2005-03-17 17:40:00,1.6034,1.60474,1.60327,1.60395,164500000.0
2005-03-17 17:45:00,1.60437,1.60537,1.60431,1.60516,181000000.0
2005-03-17 17:50:00,1.60547,1.60548,1.60457,1.60498,162400000.0
2005-03-17 17:55:00,1.60498,1.60614,1.60475,1.60595,231800001.0
2005-03-17 18:00:00,1.60638,1.60638,1.60472,1.60538,228900000.0
2005-03-17 18:05:00,1.60589,1.60634,1.6056,1.60587,201200001.0
2005-03-17 18:10:00,1.60623,1.60692,1.6059,1.60686,168300000.0
2005-03-17 18:15:00,1.60697,1.6072,1.6065,1.60674,206200001.0
2005-03-17 18:20:00,1.60698,1.60739,1.60666,1.60669,165700000.0
2005-03-17 18:25:00,1.60705,1.60727,1.60647,1.60685,181700000.0
2005-03-17 18:30:00,1.60687,1.60728,1.6067,1.60702,185400001.0
2005-03-17 18:35:00,1.60709,1.60798,1.60677,1.60742,183500000.0
2005-03-17 18:40:00,1.60758,1.60833,1.60758,1.60796,177600000.0
2005-03-17 18:45:00,1.60818,1.60828,1.60745,1.60764,178100000.0
2005-03-17 18:50:00,1.60783,1.60823,1.60718,1.60723,171500000.0
2005-03-17 18:55:00,1.60714,1.60753,1.60647,1.60709,173400000.0
2005-03-17 19:00:00,1.60705,1.6083,1.6069,1.60752,214100000.0
2005-03-17 19:05:00,1.6076,1.60879,1.60744,1.60744,166600000.0
2005-03-17 19:10:00,1.6078,1.6081,1.60736,1.60788,192900000.0
2005-03-17 19:15:00,1.60761,1.6083,1.60751,1.60817,167800001.0
2005-03-17 19:20:00,1.60816,1.60822,1.6076,1.60789,235300001.0
2005-03-17 19:25:00,1.60798,1.60798,1.6068,1.60747,172200000.0
2005-03-17 19:30:00,1.60756,1.60808,1.60744,1.60766,211300000.0
2005-03-17 19:35:00,1.60737,1.60737,1.60641,1.6066,177800000.0
2005-03-17 19:40:00,1.60658,1.60686,1.60617,1.60671,224200001.0
2005-03-17 19:45:00,1.60632,1.60759,1.60593,1.60699,174000000.0
2005-03-17 19:50:00,1.60762,1.60807,1.60728,1.60745,178900000.0
2005-03-17 19:55:00,1.60705,1.60706,1.6056,1.60674,161800000.0
2005-03-17 20:00:00,1.60698,1.60727,1.60644,1.60668,221300002.0
2005-03-17 20:05:00,1.60689,1.60736,1.60653,1.60706,189300001.0
2005-03-17 20:10:00,1.607,1.6075,1.60595,1.60695,236900002.0
2005-03-17 20:15:00,1.60682,1.60695,1.60597,1.60695,210800000.0
2005-03-17 20:20:00,1.60696,1.60705,1.60648,1.60669,196800002.0
2005-03-17 20:25:00,1.60693,1.60707,1.60624,1.60703,205900000.0
2005-03-17 20:30:00,1.60717,1.60745,1.60633,1.6066,189800000.0
2005-03-17 20:35:00,1.60677,1.6072,1.60599,1.60609,205800000.0
2005-03-17 20:40:00,1.60603,1.60649,1.60582,1.60643,287700001.0
2005-03-17 20:45:00,1.60636,1.60683,1.60578,1.60624,179000000.0
2005-03-17 20:50:00,1.60618,1.60637,1.60584,1.60616,194200001.0
2005-03-17 20:55:00,1.60616,1.60647,1.60592,1.60637,162600000.0
2005-03-17 21:00:00,1.606,1.60632,1.60563,1.60584,176700001.0
2005-03-17 21:05:00,1.60562,1.60648,1.60562,1.60643,197700001.0
2005-03-17 21:10:00,1.60648,1.60685,1.6063,1.60658,191700000.0
2005-03-17 21:15:00,1.60657,1.60692,1.60626,1.60673,196400000.0
2005-03-17 21:20:00,1.60695,1.60699,1.60628,1.60662,207100001.0
2005-03-17 21:25:00,1.60675,1.6071,1.60654,1.60666,176500000.0
2005-03-17 21:30:00,1.60676,1.60676,1.60619,1.60626,165300000.0
2005-03-17 21:35:00,1.60632,1.60679,1.606,1.60667,183800000.0
2005-03-17 21:40:00,1.60655,1.60714,1.60618,1.60618,154900000.0
2005-03-17 21:45:00,1.60631,1.60662,1.60601,1.60631,171000000.0
2005-03-17 21:50:00,1.60661,1.60716,1.60626,1.60688,263700000.0
2005-03-17 21:55:00,1.6068,1.60774,1.60661,1.60681,225600000.0
2005-03-17 22:00:00,1.60713,1.6072,1.60599,1.60638,212100001.0
2005-03-17 22:05:00,1.60648,1.60652,1.60559,1.60571,182200001.0
2005-03-17 22:10:00,1.60583,1.60633,1.60519,1.60618,197500001.0
2005-03-17 22:15:00,1.60626,1.60661,1.60586,1.60586,203800000.0
2005-03-17 22:20:00,1.60633,1.60687,1.60608,1.60653,234500001.0
2005-03-17 22:25:00,1.60669,1.60703,1.60627,1.60663,161100000.0
2005-03-17 22:30:00,1.6066,1.60707,1.60625,1.6065,208700000.0
2005-03-17 22:35:00,1.60669,1.60747,1.60644,1.60671,176700000.0
2005-03-17 22:40:00,1.60677,1.60741,1.60662,1.6074,188500001.0
2005-03-17 22:45:00,1.6075,1.60788,1.60708,1.60728,189400000.0
2005-03-17 22:50:00,1.60733,1.60748,1.60662,1.6068,184500002.0
2005-03-17 22:55:00,1.60683,1.60698,1.60618,1.60646,161700000.0
2005-03-17 23:00:00,1.60644,1.60684,1.6058,1.60673,185000000.0
2005-03-17 23:05:00,1.60651,1.60714,1.60644,1.60649,187600001.0
2005-03-17 23:10:00,1.60625,1.60653,1.60565,1.60644,205400000.0
2005-03-17 23:15:00,1.60644,1.60661,1.60589,1.60615,226200000.0
2005-03-17 23:20:00,1.60602,1.60616,1.60546,1.60599,207700001.0
2005-03-17 23:25:00,1.60599,1.60649,1.60569,1.6061,192600000.0
2005-03-17 23:30:00,1.60554,1.60613,1.60554,1.60566,193400000.0
2005-03-17 23:35:00,1.60596,1.60619,1.60579,1.60608,201200000.0
2005-03-17 23:40:00,1.6063,1.60657,1.60574,1.60612,148400000.0
2005-03-17 23:45:00,1.6059,1.60637,1.60573,1.60603,219900000.0
2005-03-17 23:50:00,1.60605,1.60627,1.6054,1.6054,174700000.0
2005-03-17 23:55:00,1.60585,1.60628,1.60571,1.60582,196000000.0
2005-03-18 00:00:00,1.60598,1.6077,1.60589,1.6071,269500006.0
2005-03-18 00:05:00,1.6071,1.6071,1.6065,1.6067,225300006.0
2005-03-18 00:10:00,1.6068,1.6071,1.6065,1.6067,375500010.0
2005-03-18 00:15:00,1.6066,1.6073,1.6065,1.6065,375500010.0
2005-03-18 00:20:00,1.6067,1.6067,1.60579,1.60656,333000008.0
2005-03-18 00:25:00,1.60649,1.60667,1.6062,1.60654,178400000.0
2005-03-18 00:30:00,1.60633,1.60687,1.60633,1.60664,169800001.0
2005-03-18 00:35:00,1.6071,1.60724,1.60646,1.60706,215500000.0
2005-03-18 00:40:00,1.6071,1.60711,1.60611,1.60681,169900000.0
2005-03-18 00:45:00,1.60694,1.60723,1.60664,1.60698,194600000.0
2005-03-18 00:50:00,1.607,1.60732,1.60685,1.60717,191800000.0
2005-03-18 00:55:00,1.60707,1.60754,1.60632,1.60724,213500002.0
2005-03-18 01:00:00,1.60716,1.6072,1.60603,1.60647,234600002.0
2005-03-18 01:05:00,1.6065,1.60681,1.60625,1.6067,218600002.0
2005-03-18 01:10:00,1.60657,1.60662,1.6058,1.60619,220500000.0
2005-03-18 01:15:00,1.60604,1.6065,1.60541,1.60573,187200001.0
2005-03-18 01:20:00,1.60577,1.60629,1.60532,1.6061,195800000.0
2005-03-18 01:25:00,1.60598,1.60627,1.60561,1.6062,192600000.0
2005-03-18 01:30:00,1.60608,1.60648,1.6056,1.60648,201000000.0
2005-03-18 01:35:00,1.60653,1.60682,1.60607,1.60643,202100001.0
2005-03-18 01:40:00,1.60643,1.60664,1.60604,1.60643,187000000.0
2005-03-18 01:45:00,1.60624,1.6077,1.60606,1.6077,209000001.0
2005-03-18 01:50:00,1.60633,1.60695,1.60598,1.60678,198000001.0
2005-03-18 01:55:00,1.6081,1.6084,1.60616,1.60679,197200000.0
2005-03-18 02:00:00,1.6065,1.60665,1.60558,1.60625,309900000.0
2005-03-18 02:05:00,1.60628,1.60628,1.60573,1.60618,587600002.0
2005-03-18 02:10:00,1.60599,1.60681,1.60578,1.60637,443600000.0
2005-03-18 02:15:00,1.60648,1.60696,1.60569,1.60615,571200000.0
2005-03-18 02:20:00,1.607,1.60745,1.60599,1.60606,173000000.0
2005-03-18 02:25:00,1.60598,1.60706,1.60561,1.60659,353800000.0
2005-03-18 02:30:00,1.60682,1.60731,1.60626,1.60664,357900000.0
2005-03-18 02:35:00,1.60696,1.60708,1.60623,1.60645,263500000.0
2005-03-18 02:40:00,1.60643,1.60685,1.60632,1.60664,176000000.0
2005-03-18 02:45:00,1.60623,1.60705,1.60621,1.6068,714300001.0
2005-03-18 02:50:00,1.60698,1.60728,1.60666,1.60718,306000002.0
2005-03-18 02:55:00,1.60748,1.60755,1.60699,1.60699,261800000.0
2005-03-18 03:00:00,1.60703,1.6075,1.60688,1.60708,350400001.0
2005-03-18 03:05:00,1.60707,1.60735,1.60658,1.60715,332100002.0
2005-03-18 03:10:00,1.60668,1.60753,1.60662,1.60738,179000000.0
2005-03-18 03:15:00,1.60708,1.60748,1.6067,1.6072,209300002.0
2005-03-18 03:20:00,1.60677,1.60723,1.60654,1.60672,245400000.0
2005-03-18 03:25:00,1.6072,1.6072,1.60621,1.60621,409600003.0
2005-03-18 03:30:00,1.60607,1.6065,1.60558,1.60558,216600000.0
2005-03-18 03:35:00,1.60577,1.60621,1.6054,1.60573,248400000.0
2005-03-18 03:40:00,1.60565,1.60665,1.60553,1.60625,355500001.0
2005-03-18 03:45:00,1.60613,1.60655,1.60591,1.60591,193900000.0
2005-03-18 03:50:00,1.60618,1.60652,1.60578,1.60609,397400001.0
2005-03-18 03:55:00,1.60654,1.6067,1.60586,1.60661,677900002.0
2005-03-18 04:00:00,1.60675,1.60681,1.60611,1.60613,542600002.0
2005-03-18 04:05:00,1.60598,1.60693,1.60598,1.60684,544700002.0
2005-03-18 04:10:00,1.60672,1.6078,1.60646,1.6078,370000000.0
2005-03-18 04:15:00,1.60661,1.60692,1.60642,1.60656,301100000.0
2005-03-18 04:20:00,1.60656,1.60712,1.60621,1.60624,431200000.0
2005-03-18 04:25:00,1.60625,1.60673,1.60617,1.60651,474900001.0
2005-03-18 04:30:00,1.60642,1.60679,1.60632,1.60641,225200002.0
2005-03-18 04:35:00,1.6063,1.6084,1.6063,1.60684,456500000.0
2005-03-18 04:40:00,1.60681,1.60714,1.60659,1.60695,255500001.0
2005-03-18 04:45:00,1.60678,1.60722,1.60635,1.60671,348700002.0
2005-03-18 04:50:00,1.60669,1.60742,1.60658,1.60658,142100000.0
2005-03-18 04:55:00,1.60693,1.60702,1.60623,1.60623,267100001.0
2005-03-18 05:00:00,1.60703,1.60717,1.60658,1.60683,452400001.0
2005-03-18 05:05:00,1.60672,1.60738,1.60662,1.6069,1191900004.0
2005-03-18 05:10:00,1.60695,1.6086,1.60676,1.60704,859300002.0
2005-03-18 05:15:00,1.60703,1.60724,1.60677,1.60691,946800001.0
2005-03-18 05:20:00,1.60695,1.60754,1.60678,1.60726,1079000005.0
2005-03-18 05:25:00,1.60759,1.60812,1.60722,1.60765,1037100002.0
2005-03-18 05:30:00,1.60766,1.60803,1.60755,1.6077,928300002.0
2005-03-18 05:35:00,1.60777,1.6082,1.60746,1.6082,811100005.0
2005-03-18 05:40:00,1.60753,1.6083,1.60748,1.60796,630500001.0
2005-03-18 05:45:00,1.60807,1.60832,1.60765,1.60768,1054200004.0
2005-03-18 05:50:00,1.6081,1.60818,1.60753,1.60802,857000003.0
2005-03-18 05:55:00,1.6079,1.6081,1.6076,1.60761,711100002.0
2005-03-18 06:00:00,1.60765,1.60795,1.60739,1.60761,894300003.0
2005-03-18 06:05:00,1.60764,1.60793,1.6075,1.60772,1735100001.0
2005-03-18 06:10:00,1.60784,1.60789,1.60582,1.60738,1666500002.0
2005-03-18 06:15:00,1.60722,1.60744,1.60681,1.60703,941300002.0
2005-03-18 06:20:00,1.60704,1.60776,1.60694,1.60756,1391500004.0
2005-03-18 06:25:00,1.60759,1.608,1.60757,1.60769,1335100003.0
2005-03-18 06:30:00,1.60777,1.60801,1.6071,1.60752,1130600001.0
2005-03-18 06:35:00,1.6073,1.60758,1.60721,1.6075,596700001.0
2005-03-18 06:40:00,1.60743,1.60769,1.60712,1.60733,1211900006.0
2005-03-18 06:45:00,1.6073,1.60781,1.60724,1.60738,1020600001.0
2005-03-18 06:50:00,1.60762,1.60778,1.6063,1.60736,915100000.0
2005-03-18 06:55:00,1.60733,1.60764,1.60711,1.60725,995900002.0
2005-03-18 07:00:00,1.60769,1.6077,1.60701,1.60723,1350100001.0
2005-03-18 07:05:00,1.60709,1.60737,1.60692,1.60692,948500001.0
2005-03-18 07:10:00,1.60715,1.60722,1.60653,1.60693,1934300002.0
2005-03-18 07:15:00,1.60704,1.6076,1.60685,1.60739,1497000000.0
2005-03-18 07:20:00,1.60733,1.60768,1.60688,1.60749,1723100002.0
2005-03-18 07:25:00,1.60705,1.60753,1.60695,1.6073,1290100003.0
2005-03-18 07:30:00,1.60731,1.60744,1.60686,1.60703,1838800003.0
2005-03-18 07:35:00,1.60692,1.6072,1.60591,1.60624,1245400003.0
2005-03-18 07:40:00,1.60631,1.6081,1.60613,1.60613,1822400005.0
2005-03-18 07:45:00,1.60623,1.60661,1.6056,1.60614,2884600005.0
2005-03-18 07:50:00,1.60629,1.60656,1.60553,1.60608,2460100005.0
2005-03-18 07:55:00,1.60627,1.60683,1.60559,1.60625,2823500007.0
2005-03-18 08:00:00,1.60627,1.60707,1.60611,1.60684,1956700002.0
2005-03-18 08:05:00,1.60683,1.60747,1.60633,1.60727,2389100002.0
2005-03-18 08:10:00,1.60734,1.60752,1.60638,1.6064,1537600002.0
2005-03-18 08:15:00,1.60663,1.60727,1.60659,1.60705,1454700005.0
2005-03-18 08:20:00,1.60697,1.60717,1.6068,1.60698,1845600006.0
2005-03-18 08:25:00,1.60706,1.60706,1.60633,1.60652,2168400002.0
2005-03-18 08:30:00,1.60624,1.60738,1.6061,1.60676,1859900003.0
2005-03-18 08:35:00,1.6068,1.60738,1.60669,1.60711,2000900003.0
2005-03-18 08:40:00,1.60723,1.60767,1.60719,1.60756,2026000003.0
2005-03-18 08:45:00,1.60772,1.60778,1.60663,1.60753,2947900006.0
2005-03-18 08:50:00,1.60789,1.608,1.60505,1.60752,2873600004.0
2005-03-18 08:55:00,1.60657,1.6069,1.60596,1.60596,2435300006.0
2005-03-18 09:00:00,1.60595,1.60713,1.60589,1.60604,2953900012.0
2005-03-18 09:05:00,1.60616,1.60632,1.6051,1.60581,2045700005.0
2005-03-18 09:10:00,1.60568,1.60568,1.60319,1.60551,2201300004.0
2005-03-18 09:15:00,1.6051,1.60593,1.60505,1.60553,2260500005.0
2005-03-18 09:20:00,1.60554,1.60613,1.60506,1.60509,1730900002.0
2005-03-18 09:25:00,1.60512,1.6053,1.60436,1.60516,2209300005.0
2005-03-18 09:30:00,1.60514,1.60714,1.60499,1.60691,2209500004.0
2005-03-18 09:35:00,1.60687,1.607,1.60627,1.60675,1946000004.0
2005-03-18 09:40:00,1.60649,1.6069,1.6059,1.6059,2115100004.0
2005-03-18 09:45:00,1.60605,1.60656,1.60573,1.60599,2146900002.0
2005-03-18 09:50:00,1.60571,1.60655,1.60516,1.60613,2288900006.0
2005-03-18 09:55:00,1.60619,1.60647,1.60528,1.60615,3014700008.0
2005-03-18 10:00:00,1.60629,1.60642,1.60484,1.60535,2298700007.0
2005-03-18 10:05:00,1.60488,1.6071,1.60448,1.60659,2448300010.0
2005-03-18 10:10:00,1.60699,1.60737,1.60445,1.6068,2306700003.0
2005-03-18 10:15:00,1.60701,1.60744,1.60668,1.60679,1956200007.0
2005-03-18 10:20:00,1.6069,1.60735,1.60662,1.60698,2190800007.0
2005-03-18 10:25:00,1.60744,1.60748,1.60626,1.60639,2689000003.0
2005-03-18 10:30:00,1.60639,1.60753,1.60597,1.6072,2553000007.0
2005-03-18 10:35:00,1.60713,1.60714,1.60607,1.60628,2417300007.0
2005-03-18 10:40:00,1.60622,1.60648,1.60584,1.60599,2305800005.0
2005-03-18 10:45:00,1.60601,1.60601,1.60393,1.60484,2217700005.0
2005-03-18 10:50:00,1.60488,1.60555,1.60429,1.60489,2231100002.0
2005-03-18 10:55:00,1.60436,1.60573,1.60412,1.60525,2576300005.0
2005-03-18 11:00:00,1.60589,1.60643,1.60503,1.60503,2419500002.0
2005-03-18 11:05:00,1.60609,1.60624,1.60491,1.60516,2074700008.0
2005-03-18 11:10:00,1.60553,1.60731,1.60479,1.60676,2412500001.0
2005-03-18 11:15:00,1.60669,1.6067,1.60542,1.6065,2117700001.0
2005-03-18 11:20:00,1.60669,1.60694,1.60596,1.60636,2682300005.0
2005-03-18 11:25:00,1.60647,1.60685,1.60601,1.6062,2493800006.0
2005-03-18 11:30:00,1.60634,1.60679,1.60627,1.60644,2602200002.0
2005-03-18 11:35:00,1.60654,1.60683,1.60637,1.60649,2778400005.0
2005-03-18 11:40:00,1.60639,1.60658,1.60575,1.60575,3255200008.0
2005-03-18 11:45:00,1.60578,1.60659,1.60539,1.60632,2563100004.0
2005-03-18 11:50:00,1.60666,1.60681,1.60562,1.60564,1269000000.0
2005-03-18 11:55:00,1.60684,1.60699,1.60639,1.60647,2414800009.0
2005-03-18 12:00:00,1.60661,1.60686,1.60588,1.60598,2087500001.0
2005-03-18 12:05:00,1.60607,1.60662,1.60587,1.60598,2027200009.0
2005-03-18 12:10:00,1.60597,1.60698,1.60579,1.60698,2004000000.0
2005-03-18 12:15:00,1.6069,1.60702,1.60555,1.606,1792200004.0
2005-03-18 12:20:00,1.60572,1.60718,1.60572,1.6068,2169400003.0
2005-03-18 12:25:00,1.6069,1.60692,1.60582,1.60638,2629400007.0
2005-03-18 12:30:00,1.6062,1.6063,1.60524,1.60549,2592400007.0
2005-03-18 12:35:00,1.60569,1.60569,1.6051,1.60549,2695500010.0
2005-03-18 12:40:00,1.60549,1.60564,1.60444,1.60468,1997900005.0
2005-03-18 12:45:00,1.60463,1.60464,1.60407,1.60407,2371100005.0
2005-03-18 12:50:00,1.60396,1.60506,1.60375,1.60426,1978800003.0
2005-03-18 12:55:00,1.60429,1.60429,1.60337,1.60415,2342200002.0
2005-03-18 13:00:00,1.60422,1.60464,1.60393,1.60431,1651400003.0
2005-03-18 13:05:00,1.60429,1.60531,1.60418,1.60493,1438600001.0
2005-03-18 13:10:00,1.60488,1.60522,1.60431,1.60446,1491900002.0
2005-03-18 13:15:00,1.60413,1.60498,1.60339,1.60361,1319500004.0
2005-03-18 13:20:00,1.60338,1.60521,1.60331,1.60475,1119100003.0
2005-03-18 13:25:00,1.6041,1.60471,1.60399,1.6045,1936500007.0
2005-03-18 13:30:00,1.60466,1.60547,1.60462,1.60488,2098800002.0
2005-03-18 13:35:00,1.6049,1.60543,1.60474,1.60492,1958200008.0
2005-03-18 13:40:00,1.60465,1.60498,1.60443,1.60492,1231900003.0
2005-03-18 13:45:00,1.60495,1.60507,1.60472,1.60501,1876000006.0
2005-03-18 13:50:00,1.60502,1.60523,1.60469,1.60482,1831700005.0
2005-03-18 13:55:00,1.60459,1.60578,1.60432,1.60558,1723900003.0
2005-03-18 14:00:00,1.60481,1.60557,1.6044,1.6044,1962100004.0
2005-03-18 14:05:00,1.60341,1.60489,1.60326,1.60477,1708500007.0
2005-03-18 14:10:00,1.60507,1.6051,1.60415,1.60454,1025500003.0
2005-03-18 14:15:00,1.60424,1.60424,1.60282,1.6039,1949200003.0
2005-03-18 14:20:00,1.60399,1.60424,1.60329,1.60329,1950000004.0
2005-03-18 14:25:00,1.6039,1.60471,1.60345,1.60357,1711000005.0
2005-03-18 14:30:00,1.60376,1.60399,1.60159,1.60323,207600000.0
2005-03-18 14:35:00,1.60343,1.60396,1.60277,1.6038,162300000.0
2005-03-18 14:40:00,1.60391,1.60434,1.60257,1.60295,227000000.0
2005-03-18 14:45:00,1.60287,1.60424,1.60264,1.60396,191900000.0
2005-03-18 14:50:00,1.60381,1.60439,1.60277,1.60277,178100000.0
2005-03-18 14:55:00,1.60319,1.60377,1.6024,1.6031,178800000.0
2005-03-18 15:00:00,1.60299,1.60313,1.60124,1.60208,198500000.0
2005-03-18 15:05:00,1.60221,1.60295,1.60192,1.60264,220900001.0
2005-03-18 15:10:00,1.60263,1.60269,1.60117,1.60118,197700002.0
2005-03-18 15:15:00,1.60183,1.60275,1.6011,1.60136,220400001.0
2005-03-18 15:20:00,1.60103,1.60273,1.60101,1.6022,147900000.0
2005-03-18 15:25:00,1.60234,1.60299,1.60201,1.60201,180200000.0
2005-03-18 15:30:00,1.60226,1.60226,1.60074,1.6017,170400000.0
2005-03-18 15:35:00,1.60176,1.60176,1.60073,1.60073,192600000.0
2005-03-18 15:40:00,1.60114,1.60123,1.60042,1.60081,197300000.0
2005-03-18 15:45:00,1.60058,1.60105,1.60024,1.60085,177000000.0
2005-03-18 15:50:00,1.60086,1.60182,1.60086,1.60116,242600003.0
2005-03-18 15:55:00,1.60157,1.60238,1.60104,1.60156,179100001.0
2005-03-18 16:00:00,1.60173,1.60221,1.6011,1.60183,190400000.0
2005-03-18 16:05:00,1.60216,1.60263,1.60175,1.60232,206300001.0
2005-03-18 16:10:00,1.60238,1.60274,1.60065,1.60153,208000001.0
2005-03-18 16:15:00,1.60168,1.60292,1.6014,1.60278,181700000.0
2005-03-18 16:20:00,1.60276,1.6037,1.60258,1.60339,214200001.0
2005-03-18 16:25:00,1.60365,1.60365,1.60305,1.60343,235300001.0
2005-03-18 16:30:00,1.60325,1.60352,1.60081,1.60081,237600001.0
2005-03-18 16:35:00,1.60147,1.60169,1.60076,1.60132,157600000.0
2005-03-18 16:40:00,1.60119,1.60165,1.60073,1.60156,224500000.0
2005-03-18 16:45:00,1.6005,1.60096,1.59841,1.60076,271700002.0
2005-03-18 16:50:00,1.60067,1.60158,1.60056,1.60138,215700001.0
2005-03-18 16:55:00,1.60123,1.60128,1.60049,1.60069,186300001.0
2005-03-18 17:00:00,1.60035,1.60148,1.59962,1.60072,251300003.0
2005-03-18 17:05:00,1.60102,1.60102,1.59928,1.5998,214500002.0
2005-03-18 17:10:00,1.59959,1.60001,1.59924,1.59965,170700000.0
2005-03-18 17:15:00,1.59984,1.60009,1.5992,1.5999,193400000.0
2005-03-18 17:20:00,1.5998,1.59992,1.59884,1.59952,164300000.0
2005-03-18 17:25:00,1.5999,1.60043,1.59928,1.59965,189900000.0
2005-03-18 17:30:00,1.59974,1.60016,1.59935,1.59983,194000000.0
2005-03-18 17:35:00,1.60004,1.60044,1.5996,1.60001,191000000.0
2005-03-18 17:40:00,1.59996,1.60041,1.59956,1.60007,223800000.0
2005-03-18 17:45:00,1.60014,1.60023,1.59935,1.60012,202500000.0
2005-03-18 17:50:00,1.6004,1.60065,1.59981,1.6003,182000001.0
2005-03-18 17:55:00,1.60034,1.6006,1.59985,1.60036,199100000.0
2005-03-18 18:00:00,1.60054,1.60146,1.60026,1.6013,213400000.0
2005-03-18 18:05:00,1.60127,1.60133,1.60072,1.60097,218200001.0
2005-03-18 18:10:00,1.60137,1.60137,1.59983,1.60059,180200000.0
2005-03-18 18:15:00,1.60045,1.60074,1.60001,1.60001,187900000.0
2005-03-18 18:20:00,1.59996,1.60088,1.59996,1.6003,191400000.0
2005-03-18 18:25:00,1.60052,1.6008,1.60019,1.60057,164900000.0
2005-03-18 18:30:00,1.60081,1.60108,1.59927,1.59927,185300001.0
2005-03-18 18:35:00,1.59929,1.60006,1.59876,1.60001,161900000.0
2005-03-18 18:40:00,1.59992,1.60069,1.59945,1.60035,193100001.0
2005-03-18 18:45:00,1.60072,1.60132,1.60052,1.60082,129900000.0
2005-03-18 18:50:00,1.60082,1.60122,1.60011,1.60064,177300000.0
2005-03-18 18:55:00,1.60047,1.60101,1.60003,1.60023,179700001.0
2005-03-18 19:00:00,1.60074,1.60079,1.5999,1.60032,231000000.0
2005-03-18 19:05:00,1.60042,1.60044,1.59904,1.5992,197800000.0
2005-03-18 19:10:00,1.59951,1.5998,1.59886,1.5995,197200000.0
2005-03-18 19:15:00,1.59939,1.59952,1.59771,1.59811,156600000.0
2005-03-18 19:20:00,1.59817,1.59892,1.59815,1.59848,220300001.0
2005-03-18 19:25:00,1.5987,1.59908,1.59829,1.599,221300000.0
2005-03-18 19:30:00,1.59929,1.59962,1.59795,1.59842,191600000.0
2005-03-18 19:35:00,1.59875,1.59879,1.59778,1.59814,160700000.0
2005-03-18 19:40:00,1.59806,1.5986,1.59729,1.59735,206600000.0
2005-03-18 19:45:00,1.59738,1.59759,1.59678,1.59728,207600000.0
2005-03-18 19:50:00,1.59773,1.59773,1.59719,1.59736,215900001.0
2005-03-18 19:55:00,1.59751,1.59804,1.59708,1.59787,172200000.0
2005-03-18 20:00:00,1.59813,1.5988,1.59703,1.59869,199400000.0
2005-03-18 20:05:00,1.59856,1.59881,1.59821,1.5987,159200000.0
2005-03-18 20:10:00,1.59834,1.59886,1.59806,1.59874,199600000.0
2005-03-18 20:15:00,1.59858,1.59869,1.59802,1.59862,218000002.0
2005-03-18 20:20:00,1.59859,1.59864,1.59811,1.59826,188500000.0
2005-03-18 20:25:00,1.5985,1.59881,1.59805,1.5986,204200001.0
2005-03-18 20:30:00,1.59849,1.59868,1.59724,1.59838,189100000.0
2005-03-18 20:35:00,1.59855,1.59917,1.59844,1.59879,205500000.0
2005-03-18 20:40:00,1.59889,1.59934,1.59864,1.59915,212000002.0
2005-03-18 20:45:00,1.59893,1.59934,1.5989,1.59911,198900000.0
2005-03-18 20:50:00,1.599,1.59922,1.5986,1.59892,196300000.0
2005-03-18 20:55:00,1.59891,1.59978,1.59887,1.59972,161000000.0
2005-03-18 21:00:00,1.59973,1.60013,1.59938,1.59982,165600000.0
2005-03-18 21:05:00,1.59957,1.601,1.59943,1.59961,158600001.0
2005-03-18 21:10:00,1.5997,1.59988,1.5994,1.59967,206400000.0
2005-03-18 21:15:00,1.59978,1.60069,1.59962,1.60013,210800000.0
2005-03-18 21:20:00,1.60007,1.60133,1.59994,1.60109,234700000.0
2005-03-18 21:25:00,1.60111,1.60118,1.60072,1.60096,207500000.0
2005-03-18 21:30:00,1.60075,1.60086,1.60046,1.60074,191100001.0
2005-03-18 21:35:00,1.60069,1.60101,1.60032,1.60055,161900000.0
2005-03-18 21:40:00,1.60044,1.6009,1.60025,1.60026,137600000.0
2005-03-18 21:45:00,1.60018,1.60032,1.59938,1.59957,172100001.0
2005-03-18 21:50:00,1.59965,1.60077,1.59945,1.60077,210500000.0
2005-03-18 21:55:00,1.6008,1.60142,1.60014,1.60118,257000000.0
2005-03-18 22:00:00,1.60151,1.60151,1.60029,1.60049,217600000.0
2005-03-18 22:05:00,1.60098,1.60108,1.60033,1.60064,175400000.0
2005-03-18 22:10:00,1.60059,1.60086,1.60018,1.60018,191400000.0
2005-03-18 22:15:00,1.60041,1.60068,1.59962,1.59968,160300000.0
2005-03-18 22:20:00,1.5997,1.60016,1.59964,1.60006,187300001.0
2005-03-18 22:25:00,1.5998,1.60011,1.59935,1.59994,157000000.0
2005-03-18 22:30:00,1.59992,1.60055,1.59908,1.60023,206800000.0
2005-03-18 22:35:00,1.60029,1.60066,1.59967,1.60035,208000000.0
2005-03-18 22:40:00,1.59986,1.60053,1.59965,1.59975,210000001.0
2005-03-18 22:45:00,1.60009,1.60049,1.5996,1.59993,176600001.0
2005-03-18 22:50:00,1.59969,1.60035,1.59947,1.60025,205000001.0
2005-03-18 22:55:00,1.60036,1.60036,1.59992,1.60022,182500001.0
2005-03-18 23:00:00,1.60017,1.6007,1.59978,1.6007,179600000.0
2005-03-18 23:05:00,1.60056,1.60063,1.6,1.60042,184600001.0
2005-03-18 23:10:00,1.60025,1.60057,1.59959,1.59972,152300000.0
2005-03-18 23:15:00,1.59967,1.59982,1.59839,1.59844,213800002.0
2005-03-18 23:20:00,1.59963,1.60024,1.59923,1.59984,175000001.0
2005-03-18 23:25:00,1.60022,1.60074,1.59988,1.60054,176800000.0
2005-03-18 23:30:00,1.60029,1.60076,1.59971,1.60038,174100000.0
2005-03-18 23:35:00,1.60078,1.60129,1.60072,1.60098,115500000.0
2005-03-18 23:40:00,1.6014,1.6014,1.60034,1.60066,187100001.0
2005-03-18 23:45:00,1.60061,1.60118,1.5993,1.60007,250900001.0
2005-03-18 23:50:00,1.60068,1.60092,1.59993,1.59993,180400000.0
2005-03-18 23:55:00,1.60061,1.60104,1.60061,1.60076,73900000.0
2005-03-21 00:00:00,1.5996,1.6013,1.5993,1.601,63200000.0
2005-03-21 00:05:00,1.6012,1.6014,1.6006,1.6011,63200000.0
2005-03-21 00:10:00,1.6012,1.6017,1.6008,1.6012,47400000.0
2005-03-21 00:15:00,1.6011,1.6023,1.6008,1.6016,47400000.0
2005-03-21 00:20:00,1.6016,1.6019,1.6013,1.6016,31600000.0
2005-03-21 00:25:00,1.6018,1.602,1.6014,1.6018,31600000.0
2005-03-21 00:30:00,1.6016,1.6024,1.6013,1.6021,79000000.0
2005-03-21 00:35:00,1.6021,1.6024,1.6015,1.6021,31600000.0
2005-03-21 00:40:00,1.6021,1.6025,1.6018,1.6021,47400000.0
2005-03-21 00:45:00,1.6021,1.6023,1.59867,1.59887,94200000.0
2005-03-21 00:50:00,1.6021,1.6023,1.6012,1.6016,213000000.0
2005-03-21 00:55:00,1.6012,1.6021,1.6008,1.6018,213000000.0
2005-03-21 01:00:00,1.6019,1.6021,1.59854,1.60035,219400000.0
2005-03-21 01:05:00,1.60048,1.60059,1.59912,1.60054,226300000.0
2005-03-21 01:10:00,1.6007,1.60097,1.60043,1.60076,197000002.0
2005-03-21 01:15:00,1.60065,1.60128,1.59996,1.6012,187500000.0
2005-03-21 01:20:00,1.60137,1.60165,1.60081,1.60142,146400000.0
2005-03-21 01:25:00,1.60125,1.60155,1.6011,1.60144,150600000.0
2005-03-21 01:30:00,1.60158,1.60165,1.60018,1.60162,198100002.0
2005-03-21 01:35:00,1.6017,1.6017,1.59993,1.60028,224000000.0
2005-03-21 01:40:00,1.6005,1.60147,1.6,1.60122,171200001.0
2005-03-21 01:45:00,1.60121,1.6017,1.6003,1.60167,181000001.0
2005-03-21 01:50:00,1.60149,1.60149,1.60081,1.60099,197500000.0
2005-03-21 01:55:00,1.60094,1.60157,1.60083,1.60157,223600000.0
2005-03-21 02:00:00,1.60149,1.60149,1.59974,1.60062,328100000.0
2005-03-21 02:05:00,1.60064,1.60151,1.60039,1.60139,636200005.0
2005-03-21 02:10:00,1.60101,1.60148,1.60084,1.60117,459300002.0
2005-03-21 02:15:00,1.60113,1.60168,1.59998,1.60024,503400001.0
2005-03-21 02:20:00,1.6003,1.60041,1.5994,1.60009,194600000.0
2005-03-21 02:25:00,1.59997,1.60028,1.5982,1.60002,331000000.0
2005-03-21 02:30:00,1.59975,1.60013,1.59943,1.59983,424200000.0
2005-03-21 02:35:00,1.60001,1.60009,1.5982,1.59984,249000002.0
2005-03-21 02:40:00,1.59981,1.6008,1.5997,1.6008,181000000.0
2005-03-21 02:45:00,1.60037,1.60096,1.59948,1.59998,567400001.0
2005-03-21 02:50:00,1.60018,1.60027,1.59914,1.59914,284100000.0
2005-03-21 02:55:00,1.59856,1.5998,1.59839,1.59962,210400000.0
2005-03-21 03:00:00,1.59885,1.6001,1.59868,1.59953,348800000.0
2005-03-21 03:05:00,1.59946,1.60013,1.5977,1.60003,306600000.0
2005-03-21 03:10:00,1.59945,1.5998,1.59888,1.59929,230700000.0
2005-03-21 03:15:00,1.59886,1.59971,1.59859,1.59893,196500001.0
2005-03-21 03:20:00,1.5984,1.59886,1.59776,1.59798,299200003.0
2005-03-21 03:25:00,1.59835,1.59835,1.59718,1.59733,342100000.0
2005-03-21 03:30:00,1.59755,1.59812,1.59746,1.59779,179600000.0
2005-03-21 03:35:00,1.59799,1.59854,1.59696,1.59794,259000000.0
2005-03-21 03:40:00,1.59783,1.59845,1.59756,1.59756,374000001.0
2005-03-21 03:45:00,1.59771,1.59839,1.59761,1.59775,222000001.0
2005-03-21 03:50:00,1.59798,1.59829,1.59754,1.59788,300400000.0
2005-03-21 03:55:00,1.59831,1.59873,1.59746,1.59797,614100003.0
2005-03-21 04:00:00,1.59774,1.59799,1.59617,1.59666,517700000.0
2005-03-21 04:05:00,1.59658,1.59743,1.59652,1.59713,557200000.0
2005-03-21 04:10:00,1.59688,1.5971,1.59495,1.59651,363500000.0
2005-03-21 04:15:00,1.59705,1.59728,1.59656,1.59683,395300002.0
2005-03-21 04:20:00,1.59671,1.59729,1.59516,1.59659,424300000.0
2005-03-21 04:25:00,1.59657,1.5971,1.59654,1.59687,558100004.0
2005-03-21 04:30:00,1.59658,1.59768,1.59658,1.59742,230300000.0
2005-03-21 04:35:00,1.59734,1.59773,1.59677,1.59742,518100001.0
2005-03-21 04:40:00,1.59743,1.59788,1.59713,1.59766,291100002.0
2005-03-21 04:45:00,1.59764,1.59764,1.59605,1.5969,340400001.0
2005-03-21 04:50:00,1.59737,1.59781,1.59714,1.59729,210300001.0
2005-03-21 04:55:00,1.5976,1.59772,1.59676,1.59736,272500001.0
2005-03-21 05:00:00,1.59766,1.59776,1.59393,1.59727,489000001.0
2005-03-21 05:05:00,1.59383,1.59855,1.59383,1.59679,1127300002.0
2005-03-21 05:10:00,1.5978,1.59801,1.59674,1.59777,889800002.0
2005-03-21 05:15:00,1.59791,1.59845,1.59489,1.59779,974400003.0
2005-03-21 05:20:00,1.59767,1.59834,1.59762,1.59782,1182500005.0
2005-03-21 05:25:00,1.59788,1.59834,1.59748,1.59816,1120300001.0
2005-03-21 05:30:00,1.59839,1.59918,1.59791,1.59821,836000002.0
2005-03-21 05:35:00,1.59863,1.59931,1.59853,1.59906,735700001.0
2005-03-21 05:40:00,1.59887,1.59917,1.59846,1.59885,798200003.0
2005-03-21 05:45:00,1.59902,1.59921,1.59765,1.59821,1065000002.0
2005-03-21 05:50:00,1.59818,1.59863,1.59777,1.59795,969300001.0
2005-03-21 05:55:00,1.59765,1.59785,1.5972,1.5972,763700001.0
2005-03-21 06:00:00,1.59737,1.59769,1.59661,1.59734,935000004.0
2005-03-21 06:05:00,1.59735,1.59772,1.59712,1.59723,1733200004.0
2005-03-21 06:10:00,1.59748,1.59824,1.59734,1.59797,1730000007.0
2005-03-21 06:15:00,1.598,1.59804,1.59739,1.59766,912400003.0
2005-03-21 06:20:00,1.59764,1.59805,1.59747,1.5976,1481000003.0
2005-03-21 06:25:00,1.59774,1.59846,1.59748,1.59748,1454800001.0
2005-03-21 06:30:00,1.5987,1.5987,1.59753,1.59774,1017100000.0
2005-03-21 06:35:00,1.5991,1.5991,1.59758,1.59792,528000001.0
2005-03-21 06:40:00,1.59777,1.5995,1.59762,1.5995,1044500003.0
2005-03-21 06:45:00,1.59775,1.59795,1.59762,1.59772,1072600003.0
2005-03-21 06:50:00,1.5978,1.59845,1.59748,1.59812,1014700003.0
2005-03-21 06:55:00,1.59808,1.59818,1.59769,1.59795,1051600005.0
2005-03-21 07:00:00,1.59829,1.59862,1.59818,1.59834,1265400005.0
2005-03-21 07:05:00,1.59845,1.59849,1.59785,1.59785,1028700004.0
2005-03-21 07:10:00,1.59795,1.59838,1.5976,1.59774,1815500004.0
2005-03-21 07:15:00,1.59798,1.59824,1.59781,1.59816,1332600002.0
2005-03-21 07:20:00,1.59814,1.59816,1.59727,1.59776,1837400003.0
2005-03-21 07:25:00,1.59805,1.59823,1.59765,1.59768,1365700006.0
2005-03-21 07:30:00,1.59798,1.6003,1.59794,1.5983,2064300003.0
2005-03-21 07:35:00,1.59836,1.59853,1.59811,1.59821,1282400004.0
2005-03-21 07:40:00,1.59823,1.59914,1.59815,1.599,1920500005.0
2005-03-21 07:45:00,1.59907,1.59908,1.59847,1.59895,2911400011.0
2005-03-21 07:50:00,1.59897,1.59912,1.5987,1.59895,2524400004.0
2005-03-21 07:55:00,1.59882,1.59932,1.59879,1.599,2943300010.0
2005-03-21 08:00:00,1.59904,1.59948,1.59895,1.59945,1910900002.0
2005-03-21 08:05:00,1.59949,1.59958,1.59893,1.59922,2388200006.0
2005-03-21 08:10:00,1.59923,1.59998,1.59887,1.5995,1567700002.0
2005-03-21 08:15:00,1.59952,1.59955,1.59836,1.59921,1426300002.0
2005-03-21 08:20:00,1.59943,1.59961,1.59911,1.59944,1848100002.0
2005-03-21 08:25:00,1.59932,1.59948,1.59905,1.59923,2290500010.0
2005-03-21 08:30:00,1.59952,1.59966,1.59847,1.59922,1920100002.0
2005-03-21 08:35:00,1.59926,1.59994,1.59925,1.59946,2091400004.0
2005-03-21 08:40:00,1.59938,1.59967,1.59814,1.59841,1993200006.0
2005-03-21 08:45:00,1.59849,1.5991,1.59843,1.59847,2713500006.0
2005-03-21 08:50:00,1.59869,1.59881,1.59761,1.59842,2858600006.0
2005-03-21 08:55:00,1.59865,1.59873,1.59817,1.59827,2441300004.0
2005-03-21 09:00:00,1.59834,1.59934,1.59798,1.59882,2598400004.0
2005-03-21 09:05:00,1.59869,1.59927,1.59859,1.59871,1954900002.0
2005-03-21 09:10:00,1.59865,1.59892,1.59813,1.59892,2267100007.0
2005-03-21 09:15:00,1.59873,1.5994,1.5982,1.59871,2209900004.0
2005-03-21 09:20:00,1.59881,1.59898,1.59808,1.59808,1711900002.0
2005-03-21 09:25:00,1.598,1.5982,1.59751,1.59765,2318800005.0
2005-03-21 09:30:00,1.59763,1.59788,1.59692,1.59705,2129100004.0
2005-03-21 09:35:00,1.59704,1.59758,1.59704,1.59733,1791600000.0
2005-03-21 09:40:00,1.59715,1.59715,1.59496,1.59496,2178800005.0
2005-03-21 09:45:00,1.59574,1.59596,1.59447,1.5948,2165800005.0
2005-03-21 09:50:00,1.59467,1.59514,1.59303,1.59437,2232700007.0
2005-03-21 09:55:00,1.59466,1.59468,1.5935,1.59443,2931500008.0
2005-03-21 10:00:00,1.59441,1.59589,1.5944,1.59525,2322000006.0
2005-03-21 10:05:00,1.59497,1.59542,1.59458,1.59496,2346900005.0
2005-03-21 10:10:00,1.59499,1.59547,1.59465,1.59488,2351600006.0
2005-03-21 10:15:00,1.5951,1.59537,1.59466,1.59513,1948300004.0
2005-03-21 10:20:00,1.595,1.59544,1.59422,1.59422,2290000011.0
2005-03-21 10:25:00,1.59459,1.59529,1.59382,1.59462,2624900006.0
2005-03-21 10:30:00,1.5949,1.59496,1.59408,1.5943,2575400003.0
2005-03-21 10:35:00,1.5945,1.59492,1.59413,1.59414,2325200006.0
2005-03-21 10:40:00,1.59407,1.59509,1.59406,1.59509,2556000006.0
2005-03-21 10:45:00,1.59503,1.59537,1.59433,1.59495,2131400003.0
2005-03-21 10:50:00,1.59526,1.59733,1.59426,1.59722,2384100007.0
2005-03-21 10:55:00,1.59703,1.59773,1.59641,1.59727,2552800007.0
2005-03-21 11:00:00,1.59762,1.59981,1.59665,1.59968,2283700001.0
2005-03-21 11:05:00,1.60012,1.60187,1.59973,1.60065,2198900006.0
2005-03-21 11:10:00,1.60078,1.60078,1.60008,1.60063,2346200005.0
2005-03-21 11:15:00,1.60096,1.60096,1.59989,1.59994,2169800005.0
2005-03-21 11:20:00,1.59987,1.60192,1.59987,1.6018,2693400005.0
2005-03-21 11:25:00,1.6021,1.60271,1.60121,1.60226,2380000003.0
2005-03-21 11:30:00,1.6029,1.6031,1.60221,1.60249,2543800001.0
2005-03-21 11:35:00,1.60248,1.60248,1.60143,1.60145,2731600009.0
2005-03-21 11:40:00,1.60149,1.60236,1.60128,1.60128,2998900005.0
2005-03-21 11:45:00,1.60156,1.60237,1.60152,1.60199,2360800007.0
2005-03-21 11:50:00,1.60217,1.60241,1.6017,1.60184,1295800001.0
2005-03-21 11:55:00,1.60202,1.60229,1.60178,1.60203,2165100004.0
2005-03-21 12:00:00,1.60235,1.6032,1.59562,1.60192,2168500003.0
2005-03-21 12:05:00,1.60242,1.60242,1.60103,1.60156,2125600006.0
2005-03-21 12:10:00,1.60152,1.60242,1.60128,1.60215,2064600005.0
2005-03-21 12:15:00,1.6019,1.60251,1.60185,1.6021,1594600004.0
2005-03-21 12:20:00,1.6021,1.60242,1.60173,1.60209,2075800003.0
2005-03-21 12:25:00,1.60228,1.60231,1.60076,1.60096,2637700007.0
2005-03-21 12:30:00,1.60094,1.60171,1.60079,1.60126,2496200002.0
2005-03-21 12:35:00,1.60154,1.602,1.60142,1.60161,2580600004.0
2005-03-21 12:40:00,1.6022,1.60224,1.60073,1.60128,2141100010.0
2005-03-21 12:45:00,1.60147,1.60181,1.59984,1.60083,2442500015.0
2005-03-21 12:50:00,1.60082,1.60126,1.60031,1.60084,2041800005.0
2005-03-21 12:55:00,1.60081,1.60169,1.60064,1.60109,2470400005.0
2005-03-21 13:00:00,1.60085,1.60146,1.60057,1.60118,1621800006.0
2005-03-21 13:05:00,1.60114,1.60114,1.59745,1.59868,1455800003.0
2005-03-21 13:10:00,1.59879,1.59982,1.59879,1.59979,1443800001.0
2005-03-21 13:15:00,1.59973,1.60095,1.59955,1.60004,1333100004.0
2005-03-21 13:20:00,1.59992,1.59999,1.59933,1.59967,1132700003.0
2005-03-21 13:25:00,1.59964,1.60046,1.59945,1.59991,1834300008.0
2005-03-21 13:30:00,1.59998,1.60051,1.59674,1.59845,2035400002.0
2005-03-21 13:35:00,1.5982,1.59888,1.59815,1.59834,2112000004.0
2005-03-21 13:40:00,1.59839,1.59876,1.59735,1.59745,1232000003.0
2005-03-21 13:45:00,1.59728,1.59777,1.59656,1.5975,1804100002.0
2005-03-21 13:50:00,1.59733,1.59778,1.597,1.59762,1830200004.0
2005-03-21 13:55:00,1.59768,1.59768,1.59661,1.59719,1789300004.0
2005-03-21 14:00:00,1.59755,1.59803,1.59688,1.59764,1831400007.0
2005-03-21 14:05:00,1.59749,1.59749,1.59613,1.59667,1505000001.0
2005-03-21 14:10:00,1.59683,1.59749,1.59666,1.59717,1008700002.0
2005-03-21 14:15:00,1.59722,1.59786,1.59701,1.59737,2054000003.0
2005-03-21 14:20:00,1.59748,1.59825,1.59725,1.598,1817100007.0
2005-03-21 14:25:00,1.59817,1.59831,1.59693,1.59733,1663100002.0
2005-03-21 14:30:00,1.59722,1.5973,1.59657,1.59716,209300000.0
2005-03-21 14:35:00,1.5975,1.59773,1.597,1.5973,179800001.0
2005-03-21 14:40:00,1.59725,1.59751,1.59645,1.59691,204300000.0
2005-03-21 14:45:00,1.5973,1.59767,1.59654,1.59727,226500001.0
2005-03-21 14:50:00,1.5975,1.599,1.59711,1.59742,226700001.0
2005-03-21 14:55:00,1.59827,1.5985,1.5972,1.59732,178300000.0
2005-03-21 15:00:00,1.5972,1.59765,1.59613,1.59765,226200001.0
2005-03-21 15:05:00,1.59769,1.59913,1.59769,1.59891,196700000.0
2005-03-21 15:10:00,1.59888,1.59932,1.59807,1.59911,144700000.0
2005-03-21 15:15:00,1.59977,1.60031,1.59873,1.59979,202400002.0
2005-03-21 15:20:00,1.59999,1.60053,1.59772,1.59912,199800000.0
2005-03-21 15:25:00,1.59912,1.59975,1.59881,1.59921,161500000.0
2005-03-21 15:30:00,1.59935,1.5994,1.59792,1.59806,193000001.0
2005-03-21 15:35:00,1.59749,1.59766,1.59559,1.59599,207900000.0
2005-03-21 15:40:00,1.59618,1.59627,1.59544,1.59619,150200000.0
2005-03-21 15:45:00,1.59629,1.59889,1.59569,1.59856,229900002.0
2005-03-21 15:50:00,1.59849,1.59849,1.59267,1.59587,191000001.0
2005-03-21 15:55:00,1.59719,1.59813,1.5953,1.59781,176300000.0
2005-03-21 16:00:00,1.59778,1.59901,1.5973,1.5982,238600001.0
2005-03-21 16:05:00,1.59799,1.59847,1.59662,1.59697,195900000.0
2005-03-21 16:10:00,1.59675,1.59709,1.5966,1.59706,171500000.0
2005-03-21 16:15:00,1.59709,1.59783,1.59688,1.59751,151200000.0
2005-03-21 16:20:00,1.59747,1.59755,1.59674,1.59727,223600000.0
2005-03-21 16:25:00,1.59769,1.59896,1.59664,1.59872,222700001.0
2005-03-21 16:30:00,1.59845,1.59973,1.59818,1.59936,192500000.0
2005-03-21 16:35:00,1.59945,1.59951,1.59829,1.59857,173700000.0
2005-03-21 16:40:00,1.59855,1.59893,1.59809,1.59886,193400000.0
2005-03-21 16:45:00,1.59858,1.59898,1.59793,1.59874,201200001.0
2005-03-21 16:50:00,1.59855,1.59866,1.59774,1.59823,198900000.0
2005-03-21 16:55:00,1.59836,1.59836,1.59697,1.5973,161500000.0
2005-03-21 17:00:00,1.59721,1.59823,1.59676,1.59817,243400002.0
2005-03-21 17:05:00,1.59806,1.59835,1.59704,1.59729,189500000.0
2005-03-21 17:10:00,1.59707,1.59805,1.59703,1.59718,194300000.0
2005-03-21 17:15:00,1.59782,1.59804,1.59526,1.59701,196300000.0
2005-03-21 17:20:00,1.59735,1.59781,1.59688,1.59777,251900000.0
2005-03-21 17:25:00,1.59768,1.59798,1.59721,1.59781,174600000.0
2005-03-21 17:30:00,1.59781,1.59816,1.59715,1.59791,163900000.0
2005-03-21 17:35:00,1.59757,1.59797,1.59666,1.59671,292400002.0
2005-03-21 17:40:00,1.59604,1.59687,1.59579,1.59644,222800001.0
2005-03-21 17:45:00,1.597,1.59703,1.59593,1.59639,214300001.0
2005-03-21 17:50:00,1.59686,1.59731,1.5953,1.59541,185800001.0
2005-03-21 17:55:00,1.59593,1.59674,1.59519,1.59632,220800000.0
2005-03-21 18:00:00,1.59711,1.59747,1.59621,1.59687,208800000.0
2005-03-21 18:05:00,1.59714,1.59714,1.59534,1.59559,218300000.0
2005-03-21 18:10:00,1.59586,1.59624,1.59537,1.59606,239200000.0
2005-03-21 18:15:00,1.59603,1.59646,1.59531,1.59541,175800000.0
2005-03-21 18:20:00,1.59578,1.59621,1.5951,1.59619,195300000.0
2005-03-21 18:25:00,1.59649,1.5968,1.59584,1.59621,245400001.0
2005-03-21 18:30:00,1.59656,1.59656,1.59452,1.59462,191600000.0
2005-03-21 18:35:00,1.59491,1.59491,1.59385,1.59477,200300001.0
2005-03-21 18:40:00,1.59492,1.59507,1.59406,1.59406,153700000.0
2005-03-21 18:45:00,1.59455,1.59459,1.59301,1.59343,200700000.0
2005-03-21 18:50:00,1.59405,1.59506,1.59372,1.59506,208300000.0
2005-03-21 18:55:00,1.59474,1.59508,1.59354,1.59354,165500000.0
2005-03-21 19:00:00,1.59351,1.59408,1.59259,1.59288,262900000.0
2005-03-21 19:05:00,1.59333,1.59377,1.59263,1.59326,179600000.0
2005-03-21 19:10:00,1.59327,1.59374,1.59259,1.5931,191400000.0
2005-03-21 19:15:00,1.59325,1.5939,1.59292,1.59369,167500000.0
2005-03-21 19:20:00,1.59372,1.59387,1.59311,1.59356,191800000.0
2005-03-21 19:25:00,1.59359,1.59381,1.59321,1.59346,180500000.0
2005-03-21 19:30:00,1.59373,1.594,1.59322,1.59369,215600002.0
2005-03-21 19:35:00,1.59386,1.59414,1.59337,1.59397,178300002.0
2005-03-21 19:40:00,1.59365,1.59419,1.59307,1.59376,209200000.0
2005-03-21 19:45:00,1.59373,1.59373,1.59182,1.59199,229900000.0
2005-03-21 19:50:00,1.59194,1.59215,1.59133,1.59178,182600000.0
2005-03-21 19:55:00,1.59165,1.59236,1.59139,1.59177,163400000.0
2005-03-21 20:00:00,1.5924,1.59344,1.59201,1.59274,233600001.0
2005-03-21 20:05:00,1.59301,1.59327,1.59211,1.59282,162000000.0
2005-03-21 20:10:00,1.59257,1.5934,1.59245,1.59304,204000001.0
2005-03-21 20:15:00,1.59316,1.59334,1.59261,1.59313,205800000.0
2005-03-21 20:20:00,1.59335,1.59353,1.59276,1.59312,158400000.0
2005-03-21 20:25:00,1.59368,1.59373,1.59298,1.59338,190600000.0
2005-03-21 20:30:00,1.59347,1.59371,1.59289,1.59354,200800002.0
2005-03-21 20:35:00,1.59334,1.59358,1.59256,1.5928,246000001.0
2005-03-21 20:40:00,1.59284,1.59295,1.59192,1.59216,223500000.0
2005-03-21 20:45:00,1.59197,1.59279,1.59194,1.59251,210400000.0
2005-03-21 20:50:00,1.59238,1.59307,1.59237,1.59271,235100002.0
2005-03-21 20:55:00,1.593,1.59348,1.59272,1.59344,188700001.0
2005-03-21 21:00:00,1.59335,1.59375,1.59272,1.59314,170800000.0
2005-03-21 21:05:00,1.59304,1.59365,1.59266,1.59268,170000001.0
2005-03-21 21:10:00,1.59269,1.59306,1.5923,1.59249,217700000.0
2005-03-21 21:15:00,1.59252,1.59288,1.59233,1.59271,180000000.0
2005-03-21 21:20:00,1.5959,1.5959,1.59237,1.59317,209300000.0
2005-03-21 21:25:00,1.59333,1.59378,1.59284,1.59378,174800000.0
2005-03-21 21:30:00,1.59374,1.5952,1.59333,1.59385,210000000.0
2005-03-21 21:35:00,1.59367,1.59398,1.59331,1.59382,162800001.0
2005-03-21 21:40:00,1.59359,1.59386,1.59285,1.59323,167000001.0
2005-03-21 21:45:00,1.5944,1.5944,1.59282,1.5931,198200000.0
2005-03-21 21:50:00,1.59306,1.5935,1.59264,1.59297,200700000.0
2005-03-21 21:55:00,1.59306,1.59416,1.59279,1.59396,202100000.0
2005-03-21 22:00:00,1.59411,1.59456,1.59359,1.59426,176100000.0
2005-03-21 22:05:00,1.59385,1.5948,1.5934,1.59466,205400000.0
2005-03-21 22:10:00,1.59501,1.59543,1.59468,1.59503,191400000.0
2005-03-21 22:15:00,1.59508,1.59551,1.59458,1.59507,169700000.0
2005-03-21 22:20:00,1.59501,1.59545,1.59471,1.59526,281100001.0
2005-03-21 22:25:00,1.59508,1.59534,1.59434,1.59462,186600000.0
2005-03-21 22:30:00,1.59468,1.59492,1.59386,1.59477,216200000.0
2005-03-21 22:35:00,1.59481,1.59481,1.5935,1.59364,167400000.0
2005-03-21 22:40:00,1.59387,1.59482,1.59367,1.59467,211300000.0
2005-03-21 22:45:00,1.59456,1.59456,1.59301,1.59326,162400001.0
2005-03-21 22:50:00,1.59325,1.59397,1.59316,1.59366,217200004.0
2005-03-21 22:55:00,1.59386,1.5939,1.59334,1.59348,195300000.0
2005-03-21 23:00:00,1.59344,1.59365,1.59302,1.59346,183700000.0
2005-03-21 23:05:00,1.59347,1.5942,1.59331,1.59398,196800000.0
2005-03-21 23:10:00,1.59409,1.59455,1.59359,1.5942,197500000.0
2005-03-21 23:15:00,1.59409,1.59452,1.59368,1.59447,203400000.0
2005-03-21 23:20:00,1.59449,1.59449,1.59366,1.59366,183900000.0
2005-03-21 23:25:00,1.59383,1.59409,1.59338,1.59376,182500000.0
2005-03-21 23:30:00,1.59375,1.59438,1.59314,1.59314,244900002.0
2005-03-21 23:35:00,1.5932,1.59413,1.59292,1.5937,184500000.0
2005-03-21 23:40:00,1.59373,1.5951,1.59304,1.59321,207800000.0
2005-03-21 23:45:00,1.59313,1.59363,1.59252,1.59281,220000000.0
2005-03-21 23:50:00,1.59284,1.59333,1.59201,1.59262,174900000.0
2005-03-21 23:55:00,1.59289,1.59318,1.59252,1.59285,171700000.0
2005-03-22 00:00:00,1.593,1.5943,1.59286,1.5941,115200000.0
2005-03-22 00:05:00,1.5939,1.5944,1.5939,1.5944,79000000.0
2005-03-22 00:10:00,1.5946,1.5947,1.5945,1.5946,79000000.0
2005-03-22 00:15:00,1.5944,1.5944,1.59318,1.59372,79000000.0
2005-03-22 00:20:00,1.59383,1.59487,1.59367,1.5943,201900000.0
2005-03-22 00:25:00,1.59422,1.5947,1.59375,1.59377,204300000.0
2005-03-22 00:30:00,1.59359,1.59475,1.59359,1.59452,128200000.0
2005-03-22 00:35:00,1.59469,1.59469,1.59402,1.59412,148000000.0
2005-03-22 00:40:00,1.59429,1.59443,1.59369,1.5937,192200000.0
2005-03-22 00:45:00,1.5943,1.59468,1.5941,1.59464,197900000.0
2005-03-22 00:50:00,1.5934,1.59455,1.5934,1.5945,220200000.0
2005-03-22 00:55:00,1.59456,1.59464,1.59423,1.59444,169500000.0
2005-03-22 01:00:00,1.59422,1.59437,1.59307,1.5933,181000000.0
2005-03-22 01:05:00,1.59326,1.59389,1.59316,1.59367,147900000.0
2005-03-22 01:10:00,1.59376,1.59407,1.59314,1.59389,174400000.0
2005-03-22 01:15:00,1.59392,1.59392,1.59319,1.59367,187000000.0
2005-03-22 01:20:00,1.59379,1.59379,1.59267,1.59271,164200000.0
2005-03-22 01:25:00,1.5926,1.59301,1.59229,1.59301,190500000.0
2005-03-22 01:30:00,1.5933,1.59371,1.59286,1.59349,183000000.0
2005-03-22 01:35:00,1.59325,1.5942,1.59288,1.59367,171600000.0
2005-03-22 01:40:00,1.59365,1.59382,1.59267,1.59297,179100000.0
2005-03-22 01:45:00,1.59307,1.59317,1.59221,1.59268,184400000.0
2005-03-22 01:50:00,1.59268,1.59307,1.59236,1.59274,189700001.0
2005-03-22 01:55:00,1.59285,1.59332,1.5928,1.59325,192700000.0
2005-03-22 02:00:00,1.59301,1.59372,1.59281,1.59348,316800001.0
2005-03-22 02:05:00,1.5935,1.59367,1.59131,1.59298,584600001.0
2005-03-22 02:10:00,1.59279,1.59355,1.59122,1.59334,434800001.0
2005-03-22 02:15:00,1.59302,1.59401,1.59282,1.59359,525400002.0
2005-03-22 02:20:00,1.59345,1.59383,1.59314,1.59343,152200000.0
2005-03-22 02:25:00,1.59319,1.59359,1.59302,1.59336,355900001.0
2005-03-22 02:30:00,1.59362,1.59367,1.59269,1.59345,385800002.0
2005-03-22 02:35:00,1.59357,1.59368,1.59279,1.59287,279200000.0
2005-03-22 02:40:00,1.59289,1.59469,1.59285,1.59453,195600000.0
2005-03-22 02:45:00,1.59401,1.59465,1.59299,1.59388,551000000.0
2005-03-22 02:50:00,1.59417,1.59446,1.59357,1.5938,291800001.0
2005-03-22 02:55:00,1.59431,1.59432,1.5937,1.5938,281200000.0
2005-03-22 03:00:00,1.59378,1.59413,1.5937,1.59374,499200001.0
2005-03-22 03:05:00,1.59371,1.59455,1.59369,1.59455,301000001.0
2005-03-22 03:10:00,1.594,1.59431,1.59299,1.59299,189800000.0
2005-03-22 03:15:00,1.59263,1.59386,1.59263,1.59386,169700000.0
2005-03-22 03:20:00,1.59341,1.59404,1.59341,1.59372,334400002.0
2005-03-22 03:25:00,1.59416,1.5946,1.59367,1.5946,381600001.0
2005-03-22 03:30:00,1.59395,1.59441,1.59381,1.59387,205200000.0
2005-03-22 03:35:00,1.59406,1.59442,1.59371,1.59384,325000002.0
2005-03-22 03:40:00,1.59369,1.59413,1.59325,1.59385,346400001.0
2005-03-22 03:45:00,1.59356,1.5943,1.59318,1.59381,191600000.0
2005-03-22 03:50:00,1.594,1.59487,1.59368,1.59449,319600000.0
2005-03-22 03:55:00,1.59523,1.5953,1.59409,1.59477,583000002.0
2005-03-22 04:00:00,1.59466,1.5947,1.59399,1.59434,574700004.0
2005-03-22 04:05:00,1.59448,1.5953,1.59419,1.59492,571900001.0
2005-03-22 04:10:00,1.59474,1.59514,1.59449,1.59461,411200001.0
2005-03-22 04:15:00,1.59483,1.59501,1.5943,1.59438,402900001.0
2005-03-22 04:20:00,1.59433,1.59459,1.59386,1.59393,448100000.0
2005-03-22 04:25:00,1.59404,1.59461,1.59384,1.59407,489500001.0
2005-03-22 04:30:00,1.5938,1.59464,1.59378,1.59439,218100001.0
2005-03-22 04:35:00,1.5942,1.59482,1.59375,1.59443,599200004.0
2005-03-22 04:40:00,1.59445,1.59472,1.59388,1.59432,282500002.0
2005-03-22 04:45:00,1.59441,1.5948,1.5938,1.5948,272300001.0
2005-03-22 04:50:00,1.59474,1.59488,1.59426,1.59432,180900000.0
2005-03-22 04:55:00,1.59466,1.59498,1.59405,1.59408,284500001.0
2005-03-22 05:00:00,1.59436,1.59467,1.59403,1.59409,560300006.0
2005-03-22 05:05:00,1.59422,1.59482,1.59414,1.59431,1074500002.0
2005-03-22 05:10:00,1.5942,1.59459,1.59401,1.59418,914900000.0
2005-03-22 05:15:00,1.59432,1.595,1.59427,1.59452,943300002.0
2005-03-22 05:20:00,1.59457,1.59485,1.59402,1.59429,1160800006.0
2005-03-22 05:25:00,1.59436,1.59486,1.59409,1.59462,1046300003.0
2005-03-22 05:30:00,1.59466,1.59484,1.59423,1.5943,907700005.0
2005-03-22 05:35:00,1.59453,1.59481,1.5942,1.59463,778500002.0
2005-03-22 05:40:00,1.59446,1.59484,1.59392,1.59412,782000002.0
2005-03-22 05:45:00,1.59402,1.59446,1.59384,1.59386,1025200001.0
2005-03-22 05:50:00,1.5939,1.59442,1.5938,1.59422,960100000.0
2005-03-22 05:55:00,1.59412,1.59445,1.59396,1.59402,684000001.0
2005-03-22 06:00:00,1.59396,1.59432,1.58822,1.59408,929200004.0
2005-03-22 06:05:00,1.59402,1.59413,1.59371,1.5939,1776700003.0
2005-03-22 06:10:00,1.59405,1.59414,1.59351,1.59381,1771100006.0
2005-03-22 06:15:00,1.59335,1.59392,1.59334,1.59389,945500001.0
2005-03-22 06:20:00,1.59383,1.59399,1.59362,1.59386,1435100004.0
2005-03-22 06:25:00,1.5939,1.59403,1.5935,1.59362,1416600000.0
2005-03-22 06:30:00,1.59353,1.594,1.59344,1.59359,1036000001.0
2005-03-22 06:35:00,1.595,1.595,1.59333,1.5937,594600004.0
2005-03-22 06:40:00,1.5935,1.5935,1.59274,1.59279,1038400004.0
2005-03-22 06:45:00,1.59322,1.59327,1.59262,1.59296,1003300002.0
2005-03-22 06:50:00,1.59303,1.59337,1.59269,1.59302,986700003.0
2005-03-22 06:55:00,1.59301,1.59365,1.59301,1.59353,981800001.0
2005-03-22 07:00:00,1.59375,1.5942,1.59323,1.59365,1323000007.0
2005-03-22 07:05:00,1.5937,1.59426,1.59357,1.59426,1001600001.0
2005-03-22 07:10:00,1.5943,1.5943,1.59373,1.59385,1836000001.0
2005-03-22 07:15:00,1.59419,1.59451,1.59395,1.59443,1457700003.0
2005-03-22 07:20:00,1.59448,1.59473,1.59423,1.59451,1812900004.0
2005-03-22 07:25:00,1.59457,1.59469,1.59223,1.59223,1500400004.0
2005-03-22 07:30:00,1.5924,1.59477,1.5924,1.59455,1766300008.0
2005-03-22 07:35:00,1.59455,1.59479,1.5944,1.59464,1251000000.0
2005-03-22 07:40:00,1.59459,1.59471,1.59436,1.59452,1836500002.0
2005-03-22 07:45:00,1.59449,1.59488,1.59426,1.59453,2931300004.0
2005-03-22 07:50:00,1.59437,1.5948,1.59428,1.59448,2636400005.0
2005-03-22 07:55:00,1.59433,1.59461,1.59268,1.59444,2787900004.0
2005-03-22 08:00:00,1.59449,1.59456,1.59287,1.59447,2126400002.0
2005-03-22 08:05:00,1.59466,1.59466,1.59368,1.59368,2400500003.0
2005-03-22 08:10:00,1.59375,1.59447,1.59366,1.594,1541900006.0
2005-03-22 08:15:00,1.59398,1.59456,1.59388,1.59446,1335500003.0
2005-03-22 08:20:00,1.59437,1.59447,1.59372,1.59395,1768600007.0
2005-03-22 08:25:00,1.59357,1.59357,1.59275,1.59293,2327300011.0
2005-03-22 08:30:00,1.5929,1.5933,1.59241,1.59285,1889900000.0
2005-03-22 08:35:00,1.5931,1.59385,1.5886,1.59328,2102600004.0
2005-03-22 08:40:00,1.5932,1.59411,1.59313,1.59366,2049000002.0
2005-03-22 08:45:00,1.59399,1.59452,1.59265,1.59366,2833600003.0
2005-03-22 08:50:00,1.59381,1.5946,1.59322,1.5937,2764600004.0
2005-03-22 08:55:00,1.59389,1.59431,1.59309,1.59361,2370300006.0
2005-03-22 09:00:00,1.59358,1.59488,1.59352,1.5942,2688700005.0
2005-03-22 09:05:00,1.59401,1.59432,1.59368,1.59432,2080300002.0
2005-03-22 09:10:00,1.59421,1.59421,1.5854,1.59263,2124500004.0
2005-03-22 09:15:00,1.59334,1.59381,1.59273,1.59354,2230400004.0
2005-03-22 09:20:00,1.59356,1.59402,1.59353,1.59369,1587000005.0
2005-03-22 09:25:00,1.59373,1.59458,1.59297,1.59454,2408600008.0
2005-03-22 09:30:00,1.593,1.59408,1.59188,1.59361,2192200004.0
2005-03-22 09:35:00,1.59354,1.59413,1.59323,1.59406,1936000005.0
2005-03-22 09:40:00,1.59409,1.59457,1.59342,1.59342,2199400007.0
2005-03-22 09:45:00,1.59365,1.59451,1.59365,1.59415,2228500003.0
2005-03-22 09:50:00,1.59418,1.59455,1.59384,1.59405,2270300004.0
2005-03-22 09:55:00,1.59411,1.59468,1.59406,1.59417,3121800014.0
2005-03-22 10:00:00,1.59402,1.59504,1.5938,1.59429,2290500005.0
2005-03-22 10:05:00,1.59416,1.59472,1.59293,1.59421,2430900002.0
2005-03-22 10:10:00,1.59423,1.59448,1.59344,1.59425,2143200004.0
2005-03-22 10:15:00,1.59453,1.59502,1.5943,1.59492,1967000005.0
2005-03-22 10:20:00,1.595,1.59524,1.59446,1.59493,2238800006.0
2005-03-22 10:25:00,1.59484,1.59553,1.59437,1.59474,2638100004.0
2005-03-22 10:30:00,1.59493,1.59548,1.59438,1.59486,2582100004.0
2005-03-22 10:35:00,1.59476,1.59489,1.59415,1.59427,2330400007.0
2005-03-22 10:40:00,1.59445,1.59463,1.59297,1.5933,2312400005.0
2005-03-22 10:45:00,1.59329,1.59329,1.59243,1.59266,2120100004.0
2005-03-22 10:50:00,1.59269,1.59282,1.59202,1.5921,2184700005.0
2005-03-22 10:55:00,1.59209,1.59261,1.59186,1.59203,2594200009.0
2005-03-22 11:00:00,1.59213,1.59285,1.59213,1.59264,2449700003.0
2005-03-22 11:05:00,1.59265,1.59286,1.59192,1.59192,2043200004.0
2005-03-22 11:10:00,1.59214,1.5927,1.59214,1.59245,2388100004.0
2005-03-22 11:15:00,1.59229,1.5925,1.59176,1.59191,2224800006.0
2005-03-22 11:20:00,1.59181,1.59265,1.59148,1.59235,2582900005.0
2005-03-22 11:25:00,1.59254,1.59298,1.59203,1.59224,2428900006.0
2005-03-22 11:30:00,1.59235,1.59235,1.59119,1.59194,2646700005.0
2005-03-22 11:35:00,1.59202,1.59248,1.59199,1.59213,2714900007.0
2005-03-22 11:40:00,1.59224,1.59238,1.59193,1.592,3102500008.0
2005-03-22 11:45:00,1.59217,1.59264,1.59192,1.59251,2490000008.0
2005-03-22 11:50:00,1.59261,1.59283,1.59125,1.59148,1298000003.0
2005-03-22 11:55:00,1.5916,1.59262,1.59151,1.59248,2330100003.0
2005-03-22 12:00:00,1.59261,1.5931,1.59245,1.59278,2030500003.0
2005-03-22 12:05:00,1.59283,1.59283,1.59213,1.59265,1918100005.0
2005-03-22 12:10:00,1.59261,1.59319,1.59224,1.5929,1976100009.0
2005-03-22 12:15:00,1.59278,1.5933,1.5925,1.5926,1717600008.0
2005-03-22 12:20:00,1.59248,1.59272,1.59156,1.59156,2104300005.0
2005-03-22 12:25:00,1.59177,1.59229,1.59092,1.59103,2487200005.0
2005-03-22 12:30:00,1.59125,1.59132,1.59009,1.59042,2510800000.0
2005-03-22 12:35:00,1.59091,1.59115,1.59046,1.59092,2674500003.0
2005-03-22 12:40:00,1.59082,1.59113,1.58869,1.58869,2037100004.0
2005-03-22 12:45:00,1.58865,1.58906,1.58805,1.58805,2461600009.0
2005-03-22 12:50:00,1.58813,1.58882,1.58698,1.58853,1934400001.0
2005-03-22 12:55:00,1.58851,1.58867,1.58657,1.58723,2421600005.0
2005-03-22 13:00:00,1.58745,1.58777,1.58693,1.58777,1611200004.0
2005-03-22 13:05:00,1.58741,1.58856,1.58715,1.58798,1308000002.0
2005-03-22 13:10:00,1.58799,1.58825,1.58766,1.58814,1483700001.0
2005-03-22 13:15:00,1.58814,1.58833,1.58674,1.58715,1289800003.0
2005-03-22 13:20:00,1.58717,1.58759,1.58636,1.58691,1075500000.0
2005-03-22 13:25:00,1.58745,1.5884,1.58725,1.5879,1833700004.0
2005-03-22 13:30:00,1.5878,1.58793,1.58661,1.58683,1911200004.0
2005-03-22 13:35:00,1.58699,1.58723,1.58661,1.58693,2016800007.0
2005-03-22 13:40:00,1.58675,1.58747,1.58669,1.587,1201300000.0
2005-03-22 13:45:00,1.58748,1.58821,1.58689,1.58783,1902800005.0
2005-03-22 13:50:00,1.58795,1.58836,1.58783,1.58808,1960600002.0
2005-03-22 13:55:00,1.58801,1.5883,1.58761,1.58798,1692300005.0
2005-03-22 14:00:00,1.58809,1.58838,1.58768,1.58802,1981000005.0
2005-03-22 14:05:00,1.58835,1.58837,1.58766,1.58766,1596200002.0
2005-03-22 14:10:00,1.58768,1.5878,1.58706,1.58735,1028700005.0
2005-03-22 14:15:00,1.58738,1.58792,1.58724,1.58775,2088500003.0
2005-03-22 14:20:00,1.58808,1.58835,1.58758,1.58794,1834600004.0
2005-03-22 14:25:00,1.58802,1.58836,1.58669,1.58707,1738500004.0
2005-03-22 14:30:00,1.58712,1.58762,1.58678,1.58742,231200001.0
2005-03-22 14:35:00,1.58747,1.58751,1.5868,1.58728,181000000.0
2005-03-22 14:40:00,1.58721,1.58744,1.58609,1.58623,232400000.0
2005-03-22 14:45:00,1.58618,1.5868,1.58595,1.58655,231200000.0
2005-03-22 14:50:00,1.58641,1.58674,1.58603,1.58619,157000000.0
2005-03-22 14:55:00,1.58648,1.58704,1.5861,1.58694,221200000.0
2005-03-22 15:00:00,1.58694,1.5873,1.58622,1.5867,214700000.0
2005-03-22 15:05:00,1.5867,1.58682,1.5857,1.58627,167200000.0
2005-03-22 15:10:00,1.58606,1.58636,1.58568,1.58604,209400002.0
2005-03-22 15:15:00,1.5862,1.58659,1.58567,1.58587,199900001.0
2005-03-22 15:20:00,1.58601,1.5869,1.58581,1.5869,162700000.0
2005-03-22 15:25:00,1.58679,1.58716,1.58667,1.58677,166700000.0
2005-03-22 15:30:00,1.58581,1.58581,1.58275,1.58412,172200001.0
2005-03-22 15:35:00,1.5845,1.58506,1.58381,1.58431,186800000.0
2005-03-22 15:40:00,1.5843,1.5851,1.58408,1.58466,159700000.0
2005-03-22 15:45:00,1.58457,1.58573,1.58457,1.58523,275500001.0
2005-03-22 15:50:00,1.58508,1.58522,1.58338,1.58338,195800000.0
2005-03-22 15:55:00,1.58389,1.5842,1.58347,1.58388,145800000.0
2005-03-22 16:00:00,1.58383,1.58456,1.58383,1.58443,177600000.0
2005-03-22 16:05:00,1.58484,1.58538,1.58459,1.58487,208400001.0
2005-03-22 16:10:00,1.58487,1.58575,1.5844,1.58566,183400000.0
2005-03-22 16:15:00,1.58551,1.58566,1.58465,1.5849,187200001.0
2005-03-22 16:20:00,1.58495,1.58564,1.58473,1.58513,201800000.0
2005-03-22 16:25:00,1.58534,1.58575,1.58445,1.58546,189500000.0
2005-03-22 16:30:00,1.58544,1.58544,1.58449,1.58472,217500001.0
2005-03-22 16:35:00,1.58493,1.58541,1.58466,1.5852,200900000.0
2005-03-22 16:40:00,1.58506,1.5867,1.58475,1.58654,210300000.0
2005-03-22 16:45:00,1.58651,1.58674,1.58585,1.58613,222900000.0
2005-03-22 16:50:00,1.58596,1.58635,1.58537,1.58592,229500001.0
2005-03-22 16:55:00,1.58594,1.58594,1.58477,1.58479,180600001.0
2005-03-22 17:00:00,1.58476,1.58615,1.58407,1.58444,196000000.0
2005-03-22 17:05:00,1.58454,1.58535,1.58414,1.58495,204100000.0
2005-03-22 17:10:00,1.58483,1.58603,1.5848,1.58582,205600001.0
2005-03-22 17:15:00,1.58621,1.58635,1.58555,1.58601,207100000.0
2005-03-22 17:20:00,1.58628,1.58634,1.58492,1.58504,239300001.0
2005-03-22 17:25:00,1.58498,1.58578,1.58424,1.58466,188800000.0
2005-03-22 17:30:00,1.58457,1.58538,1.5843,1.58533,226700001.0
2005-03-22 17:35:00,1.5856,1.58572,1.58418,1.58503,207400000.0
2005-03-22 17:40:00,1.58495,1.58496,1.58386,1.58438,234400001.0
2005-03-22 17:45:00,1.58451,1.58513,1.58435,1.5847,239800001.0
2005-03-22 17:50:00,1.58483,1.585,1.58224,1.58285,183600001.0
2005-03-22 17:55:00,1.58311,1.58557,1.58294,1.58499,228700001.0
2005-03-22 18:00:00,1.58546,1.58553,1.58429,1.58479,241100001.0
2005-03-22 18:05:00,1.58492,1.58494,1.58438,1.58472,205200000.0
2005-03-22 18:10:00,1.58504,1.58513,1.58451,1.58485,187300001.0
2005-03-22 18:15:00,1.58484,1.58544,1.58472,1.58472,193700000.0
2005-03-22 18:20:00,1.58505,1.58561,1.5847,1.58471,180600000.0
2005-03-22 18:25:00,1.58507,1.58571,1.58471,1.58517,199000001.0
2005-03-22 18:30:00,1.58523,1.58548,1.58497,1.58503,182200000.0
2005-03-22 18:35:00,1.58499,1.58565,1.58469,1.58548,213000000.0
2005-03-22 18:40:00,1.58523,1.5861,1.58503,1.58564,178400000.0
2005-03-22 18:45:00,1.58588,1.58619,1.58564,1.58619,161100001.0
2005-03-22 18:50:00,1.58618,1.58646,1.5858,1.58644,183000000.0
2005-03-22 18:55:00,1.58615,1.58683,1.58582,1.58667,173100000.0
2005-03-22 19:00:00,1.58676,1.58743,1.5863,1.58706,201500001.0
2005-03-22 19:05:00,1.58704,1.5872,1.58596,1.58614,170600001.0
2005-03-22 19:10:00,1.58647,1.58647,1.58556,1.58626,189700000.0
2005-03-22 19:15:00,1.58593,1.58593,1.58467,1.58495,178100000.0
2005-03-22 19:20:00,1.58487,1.58546,1.58461,1.58507,234700001.0
2005-03-22 19:25:00,1.58541,1.58586,1.5851,1.58577,153200000.0
2005-03-22 19:30:00,1.58588,1.58588,1.58512,1.5856,230200001.0
2005-03-22 19:35:00,1.58554,1.5858,1.58502,1.58527,197900001.0
2005-03-22 19:40:00,1.58538,1.5858,1.58502,1.58537,176400000.0
2005-03-22 19:45:00,1.58532,1.58577,1.5853,1.58547,196800001.0
2005-03-22 19:50:00,1.58555,1.58573,1.5849,1.58491,187900001.0
2005-03-22 19:55:00,1.58474,1.58502,1.58444,1.58486,187700001.0
2005-03-22 20:00:00,1.58493,1.58499,1.58451,1.58483,174000000.0
2005-03-22 20:05:00,1.58483,1.58549,1.58476,1.58532,153200001.0
2005-03-22 20:10:00,1.585,1.58548,1.58468,1.58533,214100000.0
2005-03-22 20:15:00,1.58533,1.58533,1.58454,1.58471,186200000.0
2005-03-22 20:20:00,1.58475,1.58493,1.58415,1.58479,210400000.0
2005-03-22 20:25:00,1.58504,1.58563,1.58485,1.58552,250300001.0
2005-03-22 20:30:00,1.58565,1.58565,1.58456,1.58483,175800000.0
2005-03-22 20:35:00,1.58475,1.5856,1.58465,1.58523,206300000.0
2005-03-22 20:40:00,1.58506,1.58539,1.58391,1.58508,247200001.0
2005-03-22 20:45:00,1.58486,1.58556,1.58443,1.58537,268100004.0
2005-03-22 20:50:00,1.58549,1.58624,1.58539,1.5857,182300000.0
2005-03-22 20:55:00,1.58601,1.58613,1.5855,1.5861,170500000.0
2005-03-22 21:00:00,1.58621,1.58662,1.58556,1.58643,174000000.0
2005-03-22 21:05:00,1.58617,1.58751,1.58584,1.58655,249100002.0
2005-03-22 21:10:00,1.58717,1.58767,1.58541,1.58645,216500000.0
2005-03-22 21:15:00,1.58649,1.58835,1.58416,1.58434,225100000.0
2005-03-22 21:20:00,1.58463,1.5854,1.58376,1.58474,207600000.0
2005-03-22 21:25:00,1.58513,1.58604,1.58377,1.58462,188200000.0
2005-03-22 21:30:00,1.58449,1.58497,1.58286,1.58426,165700000.0
2005-03-22 21:35:00,1.58432,1.58509,1.58362,1.58444,225100000.0
2005-03-22 21:40:00,1.58489,1.58553,1.58407,1.58464,172100000.0
2005-03-22 21:45:00,1.58517,1.58542,1.58352,1.5836,196200000.0
2005-03-22 21:50:00,1.58376,1.58377,1.58185,1.58226,240600000.0
2005-03-22 21:55:00,1.58194,1.58254,1.57911,1.58016,186700001.0
2005-03-22 22:00:00,1.58044,1.58102,1.58001,1.58067,195200000.0
2005-03-22 22:05:00,1.58022,1.58046,1.57924,1.57959,190800000.0
2005-03-22 22:10:00,1.57986,1.58016,1.57891,1.57992,208800000.0
2005-03-22 22:15:00,1.58005,1.58039,1.57928,1.58013,219800001.0
2005-03-22 22:20:00,1.58045,1.58146,1.57952,1.58135,202800000.0
2005-03-22 22:25:00,1.58208,1.58215,1.58006,1.58045,202600001.0
2005-03-22 22:30:00,1.58092,1.58143,1.58005,1.58116,201300001.0
2005-03-22 22:35:00,1.58133,1.5814,1.58011,1.58112,204100000.0
2005-03-22 22:40:00,1.58116,1.58128,1.5806,1.58128,186900000.0
2005-03-22 22:45:00,1.58129,1.58152,1.58071,1.58133,137400000.0
2005-03-22 22:50:00,1.58138,1.58197,1.58117,1.58165,209000000.0
2005-03-22 22:55:00,1.58162,1.58179,1.58136,1.5817,164100000.0
2005-03-22 23:00:00,1.58174,1.58193,1.58056,1.58082,143700000.0
2005-03-22 23:05:00,1.58078,1.58119,1.58058,1.58094,178700000.0
2005-03-22 23:10:00,1.58071,1.58144,1.57964,1.58056,203100000.0
2005-03-22 23:15:00,1.58055,1.58091,1.58008,1.58049,212300000.0
2005-03-22 23:20:00,1.58068,1.58081,1.57981,1.57981,202300000.0
2005-03-22 23:25:00,1.58001,1.58014,1.57879,1.57896,219300001.0
2005-03-22 23:30:00,1.57912,1.57938,1.5785,1.5787,185200001.0
2005-03-22 23:35:00,1.57894,1.57933,1.57839,1.57905,183700000.0
2005-03-22 23:40:00,1.57935,1.57976,1.57867,1.57964,190400000.0
2005-03-22 23:45:00,1.57957,1.57977,1.57922,1.5795,224000001.0
2005-03-22 23:50:00,1.57966,1.58063,1.57932,1.57965,226100001.0
2005-03-22 23:55:00,1.58018,1.58161,1.58018,1.58155,225100001.0
2005-03-23 00:00:00,1.58157,1.58157,1.5799,1.5807,208800000.0
2005-03-23 00:05:00,1.5807,1.5814,1.5799,1.5812,170400000.0
2005-03-23 00:10:00,1.5812,1.5817,1.581,1.5814,213000000.0
2005-03-23 00:15:00,1.5816,1.5825,1.581,1.5812,213000000.0
2005-03-23 00:20:00,1.5814,1.5824,1.5811,1.5818,213000000.0
2005-03-23 00:25:00,1.5814,1.5822,1.5812,1.5818,170400000.0
2005-03-23 00:30:00,1.5817,1.5822,1.5814,1.5819,127800000.0
2005-03-23 00:35:00,1.5818,1.5822,1.5813,1.5817,213000000.0
2005-03-23 00:40:00,1.5816,1.5818,1.5812,1.5814,170400000.0
2005-03-23 00:45:00,1.5819,1.5819,1.5807,1.581,213000000.0
2005-03-23 00:50:00,1.5812,1.5815,1.58,1.5805,170400000.0
2005-03-23 00:55:00,1.5803,1.5814,1.5799,1.58059,188000000.0
2005-03-23 01:00:00,1.58045,1.58082,1.57982,1.58068,189100001.0
2005-03-23 01:05:00,1.5806,1.58069,1.5799,1.5801,160600000.0
2005-03-23 01:10:00,1.5803,1.58127,1.58004,1.58102,180200001.0
2005-03-23 01:15:00,1.58112,1.58196,1.5806,1.5806,196200000.0
2005-03-23 01:20:00,1.58048,1.58177,1.58009,1.58123,185500000.0
2005-03-23 01:25:00,1.58138,1.5822,1.58108,1.5816,214100001.0
2005-03-23 01:30:00,1.58169,1.5822,1.58107,1.58158,208200001.0
2005-03-23 01:35:00,1.58154,1.58167,1.58081,1.58129,215500002.0
2005-03-23 01:40:00,1.58122,1.5818,1.58091,1.58142,184700000.0
2005-03-23 01:45:00,1.5814,1.5818,1.58012,1.58069,168200000.0
2005-03-23 01:50:00,1.58064,1.58095,1.5737,1.57956,181400000.0
2005-03-23 01:55:00,1.57893,1.58055,1.57461,1.58047,199400001.0
2005-03-23 02:00:00,1.58008,1.58169,1.57979,1.58114,321700000.0
2005-03-23 02:05:00,1.58117,1.58164,1.58034,1.58119,639500001.0
2005-03-23 02:10:00,1.58082,1.58156,1.58034,1.58134,525100001.0
2005-03-23 02:15:00,1.58141,1.58226,1.58116,1.58168,587100001.0
2005-03-23 02:20:00,1.58144,1.58195,1.58095,1.58159,201300000.0
2005-03-23 02:25:00,1.5813,1.58149,1.58056,1.58146,336700002.0
2005-03-23 02:30:00,1.58149,1.58156,1.58014,1.58156,374000000.0
2005-03-23 02:35:00,1.58172,1.58192,1.58078,1.5808,277900001.0
2005-03-23 02:40:00,1.58049,1.58148,1.58032,1.58122,170300000.0
2005-03-23 02:45:00,1.58066,1.58137,1.5803,1.5811,595000001.0
2005-03-23 02:50:00,1.58124,1.58158,1.57986,1.58137,272100000.0
2005-03-23 02:55:00,1.58129,1.58175,1.58095,1.58129,243900000.0
2005-03-23 03:00:00,1.58122,1.58177,1.58038,1.58144,352400000.0
2005-03-23 03:05:00,1.58139,1.58167,1.58083,1.58153,289900000.0
2005-03-23 03:10:00,1.58041,1.58184,1.58041,1.58117,187500000.0
2005-03-23 03:15:00,1.58064,1.58146,1.58047,1.58146,180900000.0
2005-03-23 03:20:00,1.58061,1.58138,1.58008,1.58043,270200000.0
2005-03-23 03:25:00,1.58084,1.58084,1.57992,1.58018,346400000.0
2005-03-23 03:30:00,1.58012,1.58082,1.57983,1.57994,195500000.0
2005-03-23 03:35:00,1.58013,1.58071,1.58001,1.58028,297600000.0
2005-03-23 03:40:00,1.57971,1.58076,1.57971,1.58024,364900003.0
2005-03-23 03:45:00,1.58066,1.58103,1.58003,1.58023,186800001.0
2005-03-23 03:50:00,1.58049,1.58094,1.58017,1.58053,319500002.0
2005-03-23 03:55:00,1.58097,1.58164,1.58008,1.58068,596500000.0
2005-03-23 04:00:00,1.58086,1.5816,1.58014,1.58014,515700000.0
2005-03-23 04:05:00,1.57986,1.58084,1.57984,1.58084,494700001.0
2005-03-23 04:10:00,1.58074,1.58108,1.5797,1.58013,402500000.0
2005-03-23 04:15:00,1.58023,1.58056,1.57973,1.58019,479300002.0
2005-03-23 04:20:00,1.58029,1.58056,1.57901,1.57986,507800001.0
2005-03-23 04:25:00,1.57915,1.58006,1.57907,1.58006,490900000.0
2005-03-23 04:30:00,1.5796,1.58033,1.57915,1.57922,258600001.0
2005-03-23 04:35:00,1.57965,1.58039,1.57922,1.58024,449300001.0
2005-03-23 04:40:00,1.58021,1.58042,1.57912,1.58042,259200000.0
2005-03-23 04:45:00,1.58012,1.58068,1.57962,1.58008,295300001.0
2005-03-23 04:50:00,1.58001,1.58042,1.57929,1.57994,253200002.0
2005-03-23 04:55:00,1.58031,1.58039,1.57951,1.5797,285700002.0
2005-03-23 05:00:00,1.58031,1.58091,1.57994,1.58081,497500000.0
2005-03-23 05:05:00,1.58071,1.58099,1.58014,1.58037,1183500003.0
2005-03-23 05:10:00,1.58056,1.5811,1.58011,1.58043,886800003.0
2005-03-23 05:15:00,1.58103,1.58118,1.58014,1.58071,915700002.0
2005-03-23 05:20:00,1.58054,1.58106,1.57995,1.58042,1158000004.0
2005-03-23 05:25:00,1.58066,1.58131,1.57999,1.58035,1148100004.0
2005-03-23 05:30:00,1.58014,1.58072,1.57933,1.57994,825500000.0
2005-03-23 05:35:00,1.58037,1.58062,1.57957,1.58003,767600001.0
2005-03-23 05:40:00,1.57974,1.58026,1.57925,1.57973,843400002.0
2005-03-23 05:45:00,1.5798,1.58057,1.57967,1.57978,1067600001.0
2005-03-23 05:50:00,1.57959,1.58061,1.57959,1.58001,982400005.0
2005-03-23 05:55:00,1.58003,1.5803,1.57937,1.57974,724200002.0
2005-03-23 06:00:00,1.57988,1.58056,1.57905,1.57998,822400003.0
2005-03-23 06:05:00,1.58002,1.58053,1.57967,1.57983,1682200001.0
2005-03-23 06:10:00,1.58003,1.58075,1.57922,1.57994,1699300001.0
2005-03-23 06:15:00,1.58033,1.58055,1.57951,1.5801,965100003.0
2005-03-23 06:20:00,1.58014,1.58045,1.57966,1.57979,1423500002.0
2005-03-23 06:25:00,1.57971,1.58044,1.57923,1.58025,1328900001.0
2005-03-23 06:30:00,1.58026,1.58062,1.57942,1.58021,1047400002.0
2005-03-23 06:35:00,1.5799,1.58061,1.57961,1.58061,622800001.0
2005-03-23 06:40:00,1.58051,1.58063,1.57979,1.58012,1085100003.0
2005-03-23 06:45:00,1.58016,1.58083,1.57974,1.58036,1080800004.0
2005-03-23 06:50:00,1.58049,1.58059,1.57949,1.57962,998400003.0
2005-03-23 06:55:00,1.5797,1.58046,1.57956,1.5799,963900001.0
2005-03-23 07:00:00,1.58011,1.58052,1.57982,1.57997,1252800001.0
2005-03-23 07:05:00,1.58012,1.58041,1.5795,1.5797,1035000002.0
2005-03-23 07:10:00,1.57957,1.58011,1.57907,1.57951,1799900005.0
2005-03-23 07:15:00,1.57964,1.57985,1.57829,1.57911,1441900004.0
2005-03-23 07:20:00,1.57898,1.57949,1.57831,1.57831,1797900005.0
2005-03-23 07:25:00,1.57829,1.57944,1.57792,1.5789,1304900005.0
2005-03-23 07:30:00,1.57902,1.57933,1.57862,1.57901,1908400005.0
2005-03-23 07:35:00,1.57899,1.57956,1.57868,1.57938,1328100002.0
2005-03-23 07:40:00,1.57893,1.57951,1.57854,1.57912,1759900001.0
2005-03-23 07:45:00,1.57949,1.57961,1.57897,1.5793,2800500006.0
2005-03-23 07:50:00,1.57912,1.57955,1.57847,1.57897,2573400005.0
2005-03-23 07:55:00,1.57858,1.57953,1.57845,1.57905,2761600005.0
2005-03-23 08:00:00,1.57941,1.57982,1.57897,1.57961,1923000004.0
2005-03-23 08:05:00,1.57983,1.57995,1.57873,1.57977,2358700005.0
2005-03-23 08:10:00,1.57969,1.57979,1.5785,1.5785,1494700005.0
2005-03-23 08:15:00,1.57876,1.57969,1.57797,1.57969,1266800001.0
2005-03-23 08:20:00,1.57877,1.57978,1.57804,1.57865,1765200002.0
2005-03-23 08:25:00,1.5788,1.57899,1.57794,1.57878,2219900004.0
2005-03-23 08:30:00,1.57896,1.57931,1.57821,1.57882,1910000004.0
2005-03-23 08:35:00,1.57881,1.57916,1.5776,1.57886,2124300007.0
2005-03-23 08:40:00,1.57879,1.57905,1.57813,1.57868,1987400003.0
2005-03-23 08:45:00,1.57887,1.57963,1.57807,1.57963,2836300008.0
2005-03-23 08:50:00,1.57958,1.57962,1.57863,1.57912,3101100006.0
2005-03-23 08:55:00,1.57925,1.57989,1.57845,1.57986,2494700007.0
2005-03-23 09:00:00,1.57997,1.58031,1.57849,1.57943,2861300006.0
2005-03-23 09:05:00,1.57928,1.58019,1.57894,1.5797,2028000004.0
2005-03-23 09:10:00,1.57938,1.58034,1.57922,1.57999,2096700003.0
2005-03-23 09:15:00,1.58001,1.58063,1.57869,1.57972,2170700006.0
2005-03-23 09:20:00,1.57963,1.58134,1.57897,1.58101,1594900005.0
2005-03-23 09:25:00,1.58131,1.58187,1.58041,1.58153,2276300001.0
2005-03-23 09:30:00,1.58206,1.58217,1.58125,1.58133,2110500004.0
2005-03-23 09:35:00,1.58154,1.58201,1.58099,1.58152,1902600002.0
2005-03-23 09:40:00,1.58177,1.58216,1.58096,1.58098,2164800003.0
2005-03-23 09:45:00,1.58104,1.58116,1.57995,1.5807,2376500007.0
2005-03-23 09:50:00,1.58032,1.58155,1.58022,1.58126,2475400006.0
2005-03-23 09:55:00,1.58106,1.58136,1.58015,1.58099,3007300006.0
2005-03-23 10:00:00,1.58095,1.58123,1.58045,1.58073,2523000005.0
2005-03-23 10:05:00,1.58025,1.58091,1.57958,1.58047,2512400007.0
2005-03-23 10:10:00,1.58053,1.58148,1.58021,1.58116,2301600004.0
2005-03-23 10:15:00,1.58163,1.58249,1.58115,1.58234,1806300003.0
2005-03-23 10:20:00,1.58217,1.58281,1.58163,1.58255,2073700002.0
2005-03-23 10:25:00,1.58275,1.58275,1.58113,1.58151,2694300008.0
2005-03-23 10:30:00,1.58189,1.58203,1.58084,1.5816,2553900004.0
2005-03-23 10:35:00,1.58143,1.58169,1.58005,1.58061,2451700004.0
2005-03-23 10:40:00,1.58064,1.58099,1.57884,1.57974,2334900005.0
2005-03-23 10:45:00,1.57978,1.58001,1.57831,1.57898,2117300003.0
2005-03-23 10:50:00,1.57904,1.57955,1.57883,1.57929,2155700006.0
2005-03-23 10:55:00,1.57921,1.58041,1.57862,1.58004,2426200003.0
2005-03-23 11:00:00,1.58009,1.58093,1.57942,1.58049,2425900004.0
2005-03-23 11:05:00,1.58065,1.58129,1.58019,1.58089,2099800004.0
2005-03-23 11:10:00,1.58047,1.5813,1.5798,1.57993,2410800005.0
2005-03-23 11:15:00,1.57976,1.58016,1.57854,1.5791,2235200008.0
2005-03-23 11:20:00,1.57897,1.57991,1.57883,1.57964,2612400004.0
2005-03-23 11:25:00,1.5797,1.58093,1.5792,1.5809,2347600002.0
2005-03-23 11:30:00,1.581,1.58407,1.57952,1.58313,2647300003.0
2005-03-23 11:35:00,1.58329,1.58429,1.58247,1.58259,2819600007.0
2005-03-23 11:40:00,1.58274,1.58436,1.58261,1.58297,3259000003.0
2005-03-23 11:45:00,1.58306,1.5834,1.58182,1.58283,2495400004.0
2005-03-23 11:50:00,1.58304,1.58339,1.58199,1.5824,1233700002.0
2005-03-23 11:55:00,1.58236,1.58242,1.58081,1.58113,2316800001.0
2005-03-23 12:00:00,1.58125,1.58145,1.58043,1.58093,2050100003.0
2005-03-23 12:05:00,1.58105,1.58118,1.58006,1.58087,2079200009.0
2005-03-23 12:10:00,1.5807,1.58134,1.58026,1.58103,2024900009.0
2005-03-23 12:15:00,1.58095,1.58218,1.58066,1.58138,1551100001.0
2005-03-23 12:20:00,1.58146,1.58183,1.57987,1.58051,2147700005.0
2005-03-23 12:25:00,1.58089,1.58182,1.58036,1.58117,2525900004.0
2005-03-23 12:30:00,1.5812,1.58301,1.58109,1.58264,2551800002.0
2005-03-23 12:35:00,1.58291,1.58395,1.5823,1.58328,2657800006.0
2005-03-23 12:40:00,1.58351,1.58383,1.58159,1.58209,2111200004.0
2005-03-23 12:45:00,1.58222,1.58259,1.57958,1.58017,2083400003.0
2005-03-23 12:50:00,1.58002,1.58102,1.5789,1.58096,2011800004.0
2005-03-23 12:55:00,1.58085,1.58112,1.5797,1.58076,2408400005.0
2005-03-23 13:00:00,1.58084,1.58106,1.57966,1.58004,1650800001.0
2005-03-23 13:05:00,1.57998,1.58074,1.57943,1.58008,1318100002.0
2005-03-23 13:10:00,1.58027,1.58081,1.57918,1.57989,1549600001.0
2005-03-23 13:15:00,1.57978,1.5804,1.57902,1.58018,1172500000.0
2005-03-23 13:20:00,1.58008,1.58114,1.57994,1.58027,1119000004.0
2005-03-23 13:25:00,1.58013,1.58164,1.5798,1.58028,1781100003.0
2005-03-23 13:30:00,1.58033,1.58081,1.5796,1.58021,1998400005.0
2005-03-23 13:35:00,1.57998,1.58111,1.57891,1.58055,1987100002.0
2005-03-23 13:40:00,1.58044,1.58087,1.5792,1.58043,1160600001.0
2005-03-23 13:45:00,1.58039,1.58063,1.5793,1.58007,1810000005.0
2005-03-23 13:50:00,1.5796,1.58125,1.57925,1.58068,1896900003.0
2005-03-23 13:55:00,1.58065,1.58196,1.58017,1.58118,1669800003.0
2005-03-23 14:00:00,1.58102,1.58219,1.58055,1.5819,1898500001.0
2005-03-23 14:05:00,1.58182,1.58339,1.58117,1.58253,1632800003.0
2005-03-23 14:10:00,1.58254,1.58307,1.58183,1.58248,1083900007.0
2005-03-23 14:15:00,1.58254,1.58294,1.58195,1.58257,1987300002.0
2005-03-23 14:20:00,1.58233,1.58245,1.58031,1.58162,1903800005.0
2005-03-23 14:25:00,1.58193,1.58285,1.58142,1.58259,1651900004.0
2005-03-23 14:30:00,1.58254,1.58407,1.58237,1.58387,191100000.0
2005-03-23 14:35:00,1.58375,1.58387,1.58292,1.5833,244100002.0
2005-03-23 14:40:00,1.58317,1.5832,1.57976,1.58092,249100000.0
2005-03-23 14:45:00,1.58054,1.58108,1.57894,1.57913,223500001.0
2005-03-23 14:50:00,1.57924,1.57977,1.578,1.57865,178400001.0
2005-03-23 14:55:00,1.57863,1.57932,1.57848,1.57921,217500001.0
2005-03-23 15:00:00,1.57908,1.58228,1.57905,1.58228,210600001.0
2005-03-23 15:05:00,1.58238,1.58243,1.58139,1.58196,245200000.0
2005-03-23 15:10:00,1.5817,1.58314,1.58168,1.58204,174100001.0
2005-03-23 15:15:00,1.5823,1.583,1.58179,1.58283,199900001.0
2005-03-23 15:20:00,1.58295,1.58349,1.58243,1.58282,178000000.0
2005-03-23 15:25:00,1.58303,1.5831,1.58077,1.58182,175100000.0
2005-03-23 15:30:00,1.58233,1.58274,1.57879,1.57914,161200000.0
2005-03-23 15:35:00,1.57912,1.57986,1.57839,1.57848,196100000.0
2005-03-23 15:40:00,1.57868,1.57987,1.57839,1.57987,230100001.0
2005-03-23 15:45:00,1.57984,1.58067,1.5791,1.58066,218800000.0
2005-03-23 15:50:00,1.58034,1.58079,1.57903,1.57999,216200001.0
2005-03-23 15:55:00,1.58007,1.58069,1.57959,1.5804,186300001.0
2005-03-23 16:00:00,1.58022,1.58039,1.57884,1.57957,178300000.0
2005-03-23 16:05:00,1.57944,1.58065,1.57943,1.58002,181600000.0
2005-03-23 16:10:00,1.58036,1.58191,1.57999,1.58171,150900000.0
2005-03-23 16:15:00,1.58161,1.5822,1.58089,1.58193,153800001.0
2005-03-23 16:20:00,1.58192,1.58243,1.58137,1.58211,179300000.0
2005-03-23 16:25:00,1.58177,1.58208,1.58104,1.58182,219000000.0
2005-03-23 16:30:00,1.58197,1.58325,1.58166,1.58263,192600000.0
2005-03-23 16:35:00,1.5825,1.58337,1.58244,1.58264,227000000.0
2005-03-23 16:40:00,1.58284,1.58293,1.58084,1.5811,231800000.0
2005-03-23 16:45:00,1.58113,1.58302,1.58088,1.58302,209200000.0
2005-03-23 16:50:00,1.58217,1.58288,1.58206,1.58254,276600003.0
2005-03-23 16:55:00,1.58248,1.58276,1.58171,1.58224,162700000.0
2005-03-23 17:00:00,1.58154,1.58271,1.58099,1.58253,217200000.0
2005-03-23 17:05:00,1.58267,1.58309,1.58161,1.58191,181400000.0
2005-03-23 17:10:00,1.58162,1.58304,1.58155,1.58286,212000000.0
2005-03-23 17:15:00,1.58299,1.58334,1.58147,1.5816,224100002.0
2005-03-23 17:20:00,1.58138,1.58149,1.58027,1.58133,202700003.0
2005-03-23 17:25:00,1.58109,1.58232,1.58061,1.58183,193000001.0
2005-03-23 17:30:00,1.58165,1.58211,1.58113,1.58188,187400000.0
2005-03-23 17:35:00,1.58164,1.58192,1.58092,1.58154,217500000.0
2005-03-23 17:40:00,1.58135,1.58135,1.57965,1.58037,214900000.0
2005-03-23 17:45:00,1.58061,1.58104,1.57975,1.58013,173900000.0
2005-03-23 17:50:00,1.58025,1.5805,1.57853,1.57875,150600000.0
2005-03-23 17:55:00,1.57875,1.57965,1.57779,1.57895,251700001.0
2005-03-23 18:00:00,1.57927,1.57927,1.57787,1.57819,229500000.0
2005-03-23 18:05:00,1.5786,1.57878,1.57778,1.57806,198900002.0
2005-03-23 18:10:00,1.57817,1.57845,1.57746,1.57808,211500001.0
2005-03-23 18:15:00,1.57767,1.57842,1.57725,1.57821,196500000.0
2005-03-23 18:20:00,1.57821,1.57893,1.57776,1.5783,219200003.0
2005-03-23 18:25:00,1.57912,1.57939,1.57855,1.57906,168800000.0
2005-03-23 18:30:00,1.57891,1.5793,1.57787,1.57835,186300000.0
2005-03-23 18:35:00,1.57849,1.57964,1.57788,1.57945,206200000.0
2005-03-23 18:40:00,1.57937,1.57956,1.57872,1.57899,167700000.0
2005-03-23 18:45:00,1.57928,1.57932,1.57838,1.57854,152600000.0
2005-03-23 18:50:00,1.57834,1.57873,1.57629,1.57657,173200000.0
2005-03-23 18:55:00,1.57632,1.57746,1.57611,1.57718,178900001.0
2005-03-23 19:00:00,1.57702,1.57754,1.57675,1.57701,198000000.0
2005-03-23 19:05:00,1.57722,1.57754,1.57662,1.57697,195800000.0
2005-03-23 19:10:00,1.57696,1.57734,1.57501,1.57538,191500000.0
2005-03-23 19:15:00,1.57566,1.57672,1.57494,1.57521,192800000.0
2005-03-23 19:20:00,1.57497,1.57575,1.57419,1.57575,228800002.0
2005-03-23 19:25:00,1.57557,1.5766,1.57508,1.57642,205700001.0
2005-03-23 19:30:00,1.57627,1.57641,1.5751,1.57549,196600000.0
2005-03-23 19:35:00,1.57553,1.57579,1.57416,1.57452,186000000.0
2005-03-23 19:40:00,1.57462,1.57572,1.57371,1.57572,203900000.0
2005-03-23 19:45:00,1.5756,1.57597,1.57422,1.57553,185100000.0
2005-03-23 19:50:00,1.57572,1.57701,1.57518,1.57682,182000000.0
2005-03-23 19:55:00,1.57636,1.57683,1.5757,1.57643,158200001.0
2005-03-23 20:00:00,1.57633,1.57708,1.57574,1.57615,269300000.0
2005-03-23 20:05:00,1.57604,1.57703,1.57604,1.57648,186000002.0
2005-03-23 20:10:00,1.57591,1.57704,1.57577,1.57665,208500000.0
2005-03-23 20:15:00,1.57657,1.57668,1.57543,1.5761,245200003.0
2005-03-23 20:20:00,1.5758,1.57615,1.57487,1.57525,208400000.0
2005-03-23 20:25:00,1.57567,1.57616,1.57468,1.5756,192400000.0
2005-03-23 20:30:00,1.57595,1.57619,1.57522,1.57587,188400000.0
2005-03-23 20:35:00,1.57612,1.5767,1.57583,1.57622,261100002.0
2005-03-23 20:40:00,1.5765,1.57697,1.57556,1.57603,227800000.0
2005-03-23 20:45:00,1.57579,1.57668,1.57512,1.57522,164900000.0
2005-03-23 20:50:00,1.57543,1.57648,1.57527,1.57593,163900000.0
2005-03-23 20:55:00,1.5759,1.57622,1.57543,1.57619,161800000.0
2005-03-23 21:00:00,1.57629,1.57635,1.5754,1.57608,196700003.0
2005-03-23 21:05:00,1.57575,1.57627,1.57495,1.57516,140900000.0
2005-03-23 21:10:00,1.57514,1.57607,1.57513,1.57548,206500000.0
2005-03-23 21:15:00,1.57518,1.57646,1.57518,1.57576,163200000.0
2005-03-23 21:20:00,1.57587,1.57636,1.57522,1.57577,223900000.0
2005-03-23 21:25:00,1.57591,1.5764,1.57573,1.57617,187500000.0
2005-03-23 21:30:00,1.57605,1.57629,1.57574,1.57602,160100001.0
2005-03-23 21:35:00,1.57605,1.57666,1.57552,1.57616,193000001.0
2005-03-23 21:40:00,1.57586,1.57744,1.57571,1.57675,186300000.0
2005-03-23 21:45:00,1.57694,1.57721,1.57533,1.57551,212600002.0
2005-03-23 21:50:00,1.57673,1.5775,1.57627,1.57689,266800002.0
2005-03-23 21:55:00,1.57687,1.57716,1.57622,1.57664,245100000.0
2005-03-23 22:00:00,1.57622,1.57692,1.57575,1.57592,211500001.0
2005-03-23 22:05:00,1.57638,1.57677,1.57562,1.57612,192500000.0
2005-03-23 22:10:00,1.57615,1.57658,1.57514,1.57514,214100000.0
2005-03-23 22:15:00,1.57513,1.57669,1.57513,1.57587,222500001.0
2005-03-23 22:20:00,1.5763,1.57729,1.57609,1.57711,223600001.0
2005-03-23 22:25:00,1.57735,1.57793,1.57681,1.57751,206700001.0
2005-03-23 22:30:00,1.57767,1.57796,1.57674,1.57729,205400000.0
2005-03-23 22:35:00,1.57803,1.57899,1.57729,1.57829,182200000.0
2005-03-23 22:40:00,1.57859,1.57901,1.57812,1.57901,169900000.0
2005-03-23 22:45:00,1.57863,1.57874,1.57705,1.57769,169200000.0
2005-03-23 22:50:00,1.57792,1.57826,1.57712,1.57722,217400002.0
2005-03-23 22:55:00,1.57784,1.57784,1.57686,1.57723,208500001.0
2005-03-23 23:00:00,1.57727,1.57788,1.57701,1.57732,205800000.0
2005-03-23 23:05:00,1.57748,1.57845,1.57718,1.57725,219800000.0
2005-03-23 23:10:00,1.57756,1.57892,1.57756,1.57831,199900000.0
2005-03-23 23:15:00,1.57842,1.57907,1.57793,1.57897,247000000.0
2005-03-23 23:20:00,1.57916,1.57931,1.57838,1.57851,208100000.0
2005-03-23 23:25:00,1.57852,1.57882,1.57798,1.57834,231600000.0
2005-03-23 23:30:00,1.57842,1.57906,1.5779,1.57796,178100000.0
2005-03-23 23:35:00,1.57852,1.57959,1.57811,1.57951,185600001.0
2005-03-23 23:40:00,1.57951,1.57997,1.57871,1.57972,190900000.0
2005-03-23 23:45:00,1.57962,1.57964,1.57906,1.57907,231300001.0
2005-03-23 23:50:00,1.57868,1.57872,1.57612,1.5762,205600001.0
2005-03-23 23:55:00,1.57709,1.57764,1.57695,1.57709,203800000.0
2005-03-24 00:00:00,1.57783,1.57788,1.57687,1.57719,191100000.0
2005-03-24 00:05:00,1.57773,1.57844,1.57744,1.57797,192900000.0
2005-03-24 00:10:00,1.5779,1.57825,1.57692,1.57762,213900000.0
2005-03-24 00:15:00,1.57717,1.57803,1.57714,1.57737,160100001.0
2005-03-24 00:20:00,1.57683,1.57792,1.57683,1.57771,205000000.0
2005-03-24 00:25:00,1.57754,1.57815,1.57691,1.57723,196700001.0
2005-03-24 00:30:00,1.57693,1.57778,1.57662,1.57705,143200000.0
2005-03-24 00:35:00,1.57726,1.57829,1.57704,1.57757,155800000.0
2005-03-24 00:40:00,1.57765,1.57808,1.57711,1.57765,202700000.0
2005-03-24 00:45:00,1.57764,1.57794,1.57701,1.57717,221100001.0
2005-03-24 00:50:00,1.57695,1.57807,1.57695,1.57743,184000000.0
2005-03-24 00:55:00,1.57787,1.57793,1.57691,1.5778,181100000.0
2005-03-24 01:00:00,1.57721,1.57762,1.57685,1.57697,232200001.0
2005-03-24 01:05:00,1.57707,1.57764,1.57664,1.5773,168600000.0
2005-03-24 01:10:00,1.57718,1.57856,1.57679,1.57803,195900002.0
2005-03-24 01:15:00,1.57844,1.57857,1.57742,1.57786,195500000.0
2005-03-24 01:20:00,1.57838,1.57972,1.57782,1.57907,177000000.0
2005-03-24 01:25:00,1.57948,1.57956,1.57849,1.57901,197900000.0
2005-03-24 01:30:00,1.57874,1.57981,1.57861,1.57887,199300000.0
2005-03-24 01:35:00,1.57916,1.57961,1.57873,1.57912,187600001.0
2005-03-24 01:40:00,1.57895,1.57966,1.57854,1.57907,202100001.0
2005-03-24 01:45:00,1.57921,1.57934,1.57835,1.57882,164400000.0
2005-03-24 01:50:00,1.57885,1.57933,1.57862,1.57918,216900000.0
2005-03-24 01:55:00,1.57926,1.57931,1.57838,1.57931,190300000.0
2005-03-24 02:00:00,1.57874,1.57938,1.57819,1.57903,337200002.0
2005-03-24 02:05:00,1.57894,1.57894,1.57746,1.57799,628900000.0
2005-03-24 02:10:00,1.57751,1.5782,1.57728,1.57792,450100001.0
2005-03-24 02:15:00,1.57753,1.57807,1.57721,1.57757,643000001.0
2005-03-24 02:20:00,1.57754,1.57808,1.5766,1.57692,195800000.0
2005-03-24 02:25:00,1.57727,1.57836,1.57704,1.57755,369400000.0
2005-03-24 02:30:00,1.57872,1.57901,1.57744,1.57901,433900000.0
2005-03-24 02:35:00,1.57951,1.58162,1.57926,1.57926,279200000.0
2005-03-24 02:40:00,1.57958,1.58059,1.5792,1.58039,186500000.0
2005-03-24 02:45:00,1.57969,1.58052,1.57954,1.57972,626700003.0
2005-03-24 02:50:00,1.57943,1.58071,1.57929,1.58053,272000001.0
2005-03-24 02:55:00,1.58076,1.58133,1.57905,1.57958,299400000.0
2005-03-24 03:00:00,1.57978,1.58005,1.57867,1.57955,323400000.0
2005-03-24 03:05:00,1.57943,1.58005,1.57891,1.57958,348200002.0
2005-03-24 03:10:00,1.57875,1.58026,1.57875,1.57984,194800000.0
2005-03-24 03:15:00,1.57953,1.58126,1.57952,1.581,196800002.0
2005-03-24 03:20:00,1.58036,1.58099,1.57972,1.58015,304600000.0
2005-03-24 03:25:00,1.58072,1.58072,1.57974,1.58039,340900002.0
2005-03-24 03:30:00,1.57989,1.58081,1.57979,1.5801,192800000.0
2005-03-24 03:35:00,1.58022,1.58061,1.57955,1.58037,268800001.0
2005-03-24 03:40:00,1.58049,1.5811,1.58,1.58036,346300001.0
2005-03-24 03:45:00,1.58028,1.58079,1.57992,1.58014,169200000.0
2005-03-24 03:50:00,1.58034,1.58073,1.57956,1.58028,347500001.0
2005-03-24 03:55:00,1.58109,1.5817,1.58029,1.58069,569400000.0
2005-03-24 04:00:00,1.58021,1.58168,1.58021,1.58096,517600001.0
2005-03-24 04:05:00,1.58067,1.58192,1.58067,1.5816,503900001.0
2005-03-24 04:10:00,1.58127,1.58194,1.58088,1.58144,357200000.0
2005-03-24 04:15:00,1.58144,1.58177,1.58107,1.58158,349400000.0
2005-03-24 04:20:00,1.58105,1.58197,1.58105,1.58143,436600000.0
2005-03-24 04:25:00,1.5817,1.58251,1.58122,1.58251,515500001.0
2005-03-24 04:30:00,1.58194,1.58289,1.58175,1.58209,230700000.0
2005-03-24 04:35:00,1.58189,1.58312,1.58174,1.58247,520500000.0
2005-03-24 04:40:00,1.58244,1.58269,1.58171,1.58262,260800002.0
2005-03-24 04:45:00,1.58242,1.58242,1.5812,1.58169,310300001.0
2005-03-24 04:50:00,1.58172,1.58262,1.58078,1.58139,205400001.0
2005-03-24 04:55:00,1.5816,1.58184,1.58052,1.58082,272200001.0
2005-03-24 05:00:00,1.58104,1.58146,1.58051,1.58105,452800000.0
2005-03-24 05:05:00,1.58073,1.58161,1.58067,1.58132,1104800002.0
2005-03-24 05:10:00,1.58111,1.5816,1.58076,1.5816,770900002.0
2005-03-24 05:15:00,1.58126,1.58213,1.58103,1.58161,913000004.0
2005-03-24 05:20:00,1.58142,1.58216,1.58091,1.58172,1130200003.0
2005-03-24 05:25:00,1.58189,1.58271,1.58116,1.58231,1067500001.0
2005-03-24 05:30:00,1.58211,1.58222,1.58117,1.58185,888400003.0
2005-03-24 05:35:00,1.58195,1.58275,1.58138,1.58238,712400002.0
2005-03-24 05:40:00,1.58125,1.58266,1.58125,1.58215,731500001.0
2005-03-24 05:45:00,1.58232,1.5825,1.58131,1.58159,1029400003.0
2005-03-24 05:50:00,1.58206,1.5824,1.58141,1.58169,962300001.0
2005-03-24 05:55:00,1.58183,1.58207,1.58099,1.58182,747700001.0
2005-03-24 06:00:00,1.58227,1.58227,1.58067,1.58207,872400000.0
2005-03-24 06:05:00,1.58172,1.58241,1.5815,1.58201,1693000002.0
2005-03-24 06:10:00,1.58215,1.58262,1.58172,1.58227,1711200006.0
2005-03-24 06:15:00,1.5823,1.5823,1.58144,1.58185,927800002.0
2005-03-24 06:20:00,1.58138,1.58218,1.58112,1.58164,1479300004.0
2005-03-24 06:25:00,1.58165,1.58197,1.58106,1.58189,1392300002.0
2005-03-24 06:30:00,1.58149,1.58218,1.58099,1.58156,1059600001.0
2005-03-24 06:35:00,1.58124,1.58181,1.58114,1.58137,606000005.0
2005-03-24 06:40:00,1.58131,1.58214,1.58032,1.582,994800003.0
2005-03-24 06:45:00,1.5818,1.58252,1.58154,1.58214,1050600003.0
2005-03-24 06:50:00,1.58198,1.58283,1.58156,1.58242,968700001.0
2005-03-24 06:55:00,1.5822,1.58249,1.58186,1.58209,1033000002.0
2005-03-24 07:00:00,1.58234,1.5825,1.58176,1.58221,1341300004.0
2005-03-24 07:05:00,1.58234,1.58234,1.58085,1.58188,974400000.0
2005-03-24 07:10:00,1.58147,1.58148,1.58054,1.58085,1780700002.0
2005-03-24 07:15:00,1.58135,1.58163,1.58067,1.58117,1413800002.0
2005-03-24 07:20:00,1.58112,1.58198,1.58073,1.58156,1786900008.0
2005-03-24 07:25:00,1.5815,1.58208,1.58119,1.58162,1250500002.0
2005-03-24 07:30:00,1.58142,1.58203,1.58121,1.58158,1976700009.0
2005-03-24 07:35:00,1.58143,1.58267,1.58073,1.58267,1301700003.0
2005-03-24 07:40:00,1.58248,1.58332,1.58164,1.58284,1844600002.0
2005-03-24 07:45:00,1.58265,1.58334,1.58221,1.58268,3010200003.0
2005-03-24 07:50:00,1.58279,1.58342,1.58263,1.58305,2495900004.0
2005-03-24 07:55:00,1.58253,1.58287,1.58153,1.58244,2867600006.0
2005-03-24 08:00:00,1.58212,1.58257,1.5817,1.58216,2118200002.0
2005-03-24 08:05:00,1.58241,1.58241,1.58106,1.58158,2295600004.0
2005-03-24 08:10:00,1.58145,1.58215,1.58132,1.58206,1518800002.0
2005-03-24 08:15:00,1.58193,1.58222,1.5803,1.58136,1346400005.0
2005-03-24 08:20:00,1.5814,1.58175,1.58094,1.58175,1856400004.0
2005-03-24 08:25:00,1.5817,1.58193,1.581,1.58151,2206800003.0
2005-03-24 08:30:00,1.58136,1.58194,1.58111,1.58165,1890600001.0
2005-03-24 08:35:00,1.58178,1.58287,1.58148,1.58232,2247700007.0
2005-03-24 08:40:00,1.58197,1.58298,1.58185,1.58219,2204800006.0
2005-03-24 08:45:00,1.58231,1.58307,1.58169,1.58232,2804800001.0
2005-03-24 08:50:00,1.58269,1.5828,1.58169,1.58172,2926100008.0
2005-03-24 08:55:00,1.58203,1.58269,1.58173,1.58234,2401600006.0
2005-03-24 09:00:00,1.58224,1.58259,1.58145,1.58166,2553900005.0
2005-03-24 09:05:00,1.58187,1.58207,1.58029,1.58116,1993400005.0
2005-03-24 09:10:00,1.58084,1.58193,1.58045,1.58131,2282500005.0
2005-03-24 09:15:00,1.58125,1.58178,1.58071,1.58087,2174300003.0
2005-03-24 09:20:00,1.58065,1.58104,1.57955,1.58005,1822700001.0
2005-03-24 09:25:00,1.58025,1.58066,1.5785,1.57885,2338000003.0
2005-03-24 09:30:00,1.57899,1.57973,1.5785,1.57891,2173200005.0
2005-03-24 09:35:00,1.5788,1.57918,1.57778,1.5781,1938600006.0
2005-03-24 09:40:00,1.57784,1.57826,1.57739,1.57782,2056600004.0
2005-03-24 09:45:00,1.57802,1.57857,1.57738,1.57765,2110300002.0
2005-03-24 09:50:00,1.57742,1.57809,1.57665,1.57772,2277500005.0
2005-03-24 09:55:00,1.57818,1.57818,1.57704,1.57775,3054300006.0
2005-03-24 10:00:00,1.57778,1.5781,1.57722,1.57765,2290200008.0
2005-03-24 10:05:00,1.57737,1.57842,1.57712,1.57822,2538600008.0
2005-03-24 10:10:00,1.57845,1.57867,1.57708,1.57836,2247800006.0
2005-03-24 10:15:00,1.57843,1.57856,1.577,1.57843,1926500005.0
2005-03-24 10:20:00,1.57815,1.5786,1.57739,1.57781,2229900004.0
2005-03-24 10:25:00,1.57829,1.57848,1.57746,1.57754,2599500007.0
2005-03-24 10:30:00,1.57765,1.57827,1.57738,1.57773,2630200008.0
2005-03-24 10:35:00,1.57778,1.57789,1.57672,1.57734,2398200008.0
2005-03-24 10:40:00,1.57729,1.57767,1.57638,1.5771,2371300003.0
2005-03-24 10:45:00,1.57714,1.57725,1.57594,1.57666,2302600004.0
2005-03-24 10:50:00,1.57664,1.57834,1.57644,1.57788,2111900008.0
2005-03-24 10:55:00,1.57802,1.57887,1.57734,1.57764,2568000006.0
2005-03-24 11:00:00,1.57749,1.57862,1.57724,1.57818,2588200005.0
2005-03-24 11:05:00,1.57845,1.57965,1.57822,1.57872,2055500004.0
2005-03-24 11:10:00,1.57888,1.57946,1.57843,1.57887,2460500006.0
2005-03-24 11:15:00,1.57943,1.58064,1.57787,1.58011,2163800005.0
2005-03-24 11:20:00,1.58015,1.58101,1.57932,1.57979,2732300008.0
2005-03-24 11:25:00,1.57999,1.58065,1.57938,1.58021,2359400005.0
2005-03-24 11:30:00,1.58041,1.58155,1.57962,1.58125,2599000003.0
2005-03-24 11:35:00,1.58101,1.58163,1.57987,1.57987,2897000009.0
2005-03-24 11:40:00,1.58002,1.58075,1.57928,1.58031,3209200007.0
2005-03-24 11:45:00,1.57999,1.58184,1.57966,1.58136,2616100006.0
2005-03-24 11:50:00,1.5813,1.58228,1.5809,1.58164,1335700004.0
2005-03-24 11:55:00,1.58183,1.58265,1.58002,1.58065,2121800003.0
2005-03-24 12:00:00,1.58052,1.58087,1.5797,1.57986,2245800007.0
2005-03-24 12:05:00,1.58031,1.5817,1.57972,1.58122,1879400002.0
2005-03-24 12:10:00,1.58099,1.581,1.57941,1.58045,2127500004.0
2005-03-24 12:15:00,1.58014,1.58053,1.57957,1.58027,1624600001.0
2005-03-24 12:20:00,1.57989,1.58043,1.5793,1.57981,2115200000.0
2005-03-24 12:25:00,1.58035,1.58055,1.57896,1.57912,2582900004.0
2005-03-24 12:30:00,1.57914,1.58036,1.57829,1.57983,2583900006.0
2005-03-24 12:35:00,1.5801,1.58095,1.57958,1.57966,2522300006.0
2005-03-24 12:40:00,1.5796,1.58056,1.57935,1.57968,2046400004.0
2005-03-24 12:45:00,1.57965,1.58007,1.57878,1.579,2245700005.0
2005-03-24 12:50:00,1.57928,1.57934,1.57789,1.57862,2038300008.0
2005-03-24 12:55:00,1.57872,1.57981,1.57834,1.57953,2343500004.0
2005-03-24 13:00:00,1.57928,1.57939,1.57808,1.57858,1647600002.0
2005-03-24 13:05:00,1.57882,1.57986,1.57831,1.57885,1331300001.0
2005-03-24 13:10:00,1.5788,1.57928,1.5781,1.57894,1535900003.0
2005-03-24 13:15:00,1.57919,1.57929,1.57794,1.57852,1304800003.0
2005-03-24 13:20:00,1.57857,1.57904,1.57818,1.57868,1113000004.0
2005-03-24 13:25:00,1.5781,1.5798,1.57803,1.57935,1782500002.0
2005-03-24 13:30:00,1.57929,1.58021,1.57895,1.57983,1958800000.0
2005-03-24 13:35:00,1.57987,1.58108,1.57939,1.58071,2137400011.0
2005-03-24 13:40:00,1.58075,1.58215,1.58008,1.58122,1278500004.0
2005-03-24 13:45:00,1.58131,1.5814,1.58048,1.58103,1803700003.0
2005-03-24 13:50:00,1.58094,1.58156,1.58051,1.58133,1974700007.0
2005-03-24 13:55:00,1.58095,1.58107,1.58015,1.58073,1797500002.0
2005-03-24 14:00:00,1.58054,1.58127,1.58006,1.58127,1875800005.0
2005-03-24 14:05:00,1.58142,1.58154,1.58025,1.58053,1544200004.0
2005-03-24 14:10:00,1.58033,1.5807,1.57981,1.57992,1010100005.0
2005-03-24 14:15:00,1.58022,1.5806,1.57946,1.58011,1952400002.0
2005-03-24 14:20:00,1.58016,1.58141,1.57997,1.58113,1823800006.0
2005-03-24 14:25:00,1.58076,1.58138,1.57948,1.58074,1747300007.0
2005-03-24 14:30:00,1.58029,1.58081,1.57995,1.58056,193200000.0
2005-03-24 14:35:00,1.58072,1.58081,1.57947,1.58027,212100001.0
2005-03-24 14:40:00,1.58008,1.58029,1.57818,1.57898,212900000.0
2005-03-24 14:45:00,1.57868,1.57935,1.57841,1.57878,180200000.0
2005-03-24 14:50:00,1.57887,1.57914,1.57786,1.57826,200700000.0
2005-03-24 14:55:00,1.5789,1.57934,1.5778,1.57807,202700000.0
2005-03-24 15:00:00,1.57793,1.58013,1.57782,1.57989,225000000.0
2005-03-24 15:05:00,1.57995,1.58,1.57887,1.57923,208500000.0
2005-03-24 15:10:00,1.5789,1.58028,1.5789,1.57973,191000000.0
2005-03-24 15:15:00,1.57873,1.58038,1.5787,1.58016,222500001.0
2005-03-24 15:20:00,1.57996,1.58045,1.57931,1.58034,162400000.0
2005-03-24 15:25:00,1.58038,1.58114,1.58004,1.58087,174200000.0
2005-03-24 15:30:00,1.58175,1.58175,1.57951,1.57974,206500000.0
2005-03-24 15:35:00,1.57959,1.58037,1.57883,1.57998,215800000.0
2005-03-24 15:40:00,1.57975,1.58035,1.57885,1.57925,164000000.0
2005-03-24 15:45:00,1.57973,1.57994,1.57855,1.57948,262600000.0
2005-03-24 15:50:00,1.5795,1.57979,1.57835,1.57835,212300000.0
2005-03-24 15:55:00,1.57811,1.57915,1.57752,1.5791,170000000.0
2005-03-24 16:00:00,1.57925,1.57925,1.57741,1.57766,171200000.0
2005-03-24 16:05:00,1.57771,1.57873,1.57725,1.57868,197600000.0
2005-03-24 16:10:00,1.57839,1.57925,1.57763,1.57823,191100000.0
2005-03-24 16:15:00,1.57794,1.57827,1.57665,1.577,123300000.0
2005-03-24 16:20:00,1.5768,1.57786,1.57675,1.5774,193000000.0
2005-03-24 16:25:00,1.57743,1.57772,1.57649,1.57689,200100001.0
2005-03-24 16:30:00,1.57623,1.57706,1.5757,1.57675,213300001.0
2005-03-24 16:35:00,1.57698,1.57714,1.57614,1.57701,216900000.0
2005-03-24 16:40:00,1.57687,1.5772,1.57619,1.57666,225100001.0
2005-03-24 16:45:00,1.57617,1.57688,1.57571,1.57637,223900001.0
2005-03-24 16:50:00,1.57619,1.57725,1.57594,1.57698,216300000.0
2005-03-24 16:55:00,1.57742,1.57896,1.57742,1.57868,163100001.0
2005-03-24 17:00:00,1.57821,1.57955,1.57821,1.57917,187100000.0
2005-03-24 17:05:00,1.57859,1.57906,1.57748,1.57789,182400000.0
2005-03-24 17:10:00,1.57776,1.5781,1.57714,1.57714,198200000.0
2005-03-24 17:15:00,1.57759,1.57823,1.57725,1.57761,186600000.0
2005-03-24 17:20:00,1.57738,1.57766,1.57612,1.57703,233400000.0
2005-03-24 17:25:00,1.57684,1.57766,1.57684,1.57741,170300000.0
2005-03-24 17:30:00,1.57744,1.57816,1.57631,1.57663,211800000.0
2005-03-24 17:35:00,1.57609,1.57667,1.57566,1.57616,181600000.0
2005-03-24 17:40:00,1.57608,1.57608,1.57485,1.57522,175300000.0
2005-03-24 17:45:00,1.57518,1.57619,1.57478,1.57552,204600000.0
2005-03-24 17:50:00,1.57536,1.57604,1.57455,1.57517,152600001.0
2005-03-24 17:55:00,1.57554,1.5766,1.57522,1.57642,231700000.0
2005-03-24 18:00:00,1.57671,1.57868,1.57643,1.57734,210500000.0
2005-03-24 18:05:00,1.57725,1.5773,1.57563,1.57591,213400001.0
2005-03-24 18:10:00,1.57562,1.57668,1.57538,1.57639,173600000.0
2005-03-24 18:15:00,1.57622,1.57703,1.57597,1.57612,192100000.0
2005-03-24 18:20:00,1.57633,1.57669,1.57578,1.57599,205500002.0
2005-03-24 18:25:00,1.57605,1.57615,1.57547,1.57574,185700000.0
2005-03-24 18:30:00,1.5758,1.57689,1.57557,1.57618,176100000.0
2005-03-24 18:35:00,1.57618,1.57655,1.57494,1.57522,192600000.0
2005-03-24 18:40:00,1.57506,1.57562,1.57425,1.57475,221400001.0
2005-03-24 18:45:00,1.57507,1.57551,1.57463,1.57538,156300001.0
2005-03-24 18:50:00,1.57518,1.57561,1.5738,1.57447,191100000.0
2005-03-24 18:55:00,1.57421,1.57462,1.57302,1.57357,193600001.0
2005-03-24 19:00:00,1.57355,1.57374,1.57265,1.57317,204000000.0
2005-03-24 19:05:00,1.5731,1.57387,1.57275,1.5738,200600000.0
2005-03-24 19:10:00,1.57417,1.57492,1.5727,1.57492,202500000.0
2005-03-24 19:15:00,1.57488,1.57504,1.57364,1.57504,177000000.0
2005-03-24 19:20:00,1.57499,1.5756,1.57461,1.57533,192700000.0
2005-03-24 19:25:00,1.57558,1.57588,1.57479,1.57511,148400000.0
2005-03-24 19:30:00,1.57522,1.57543,1.57439,1.575,232800001.0
2005-03-24 19:35:00,1.57503,1.5755,1.57433,1.5755,159400000.0
2005-03-24 19:40:00,1.57521,1.57608,1.57513,1.57597,200400000.0
2005-03-24 19:45:00,1.57553,1.57666,1.5753,1.57602,176400000.0
2005-03-24 19:50:00,1.57637,1.57637,1.57537,1.5756,182400001.0
2005-03-24 19:55:00,1.57582,1.57618,1.57518,1.57535,183900001.0
2005-03-24 20:00:00,1.57541,1.57598,1.57443,1.57446,195600001.0
2005-03-24 20:05:00,1.57465,1.57546,1.5741,1.57528,170800001.0
2005-03-24 20:10:00,1.57496,1.57592,1.57475,1.57556,191000000.0
2005-03-24 20:15:00,1.57586,1.57606,1.57462,1.57509,202700000.0
2005-03-24 20:20:00,1.57503,1.57602,1.57463,1.57524,235000003.0
2005-03-24 20:25:00,1.57528,1.57592,1.57487,1.57553,230600001.0
2005-03-24 20:30:00,1.57539,1.57561,1.57453,1.57501,198700000.0
2005-03-24 20:35:00,1.57486,1.57523,1.5741,1.57422,216300000.0
2005-03-24 20:40:00,1.5745,1.57525,1.5744,1.57502,201400000.0
2005-03-24 20:45:00,1.57509,1.57547,1.57473,1.57477,190200000.0
2005-03-24 20:50:00,1.57445,1.57575,1.57445,1.57522,197800000.0
2005-03-24 20:55:00,1.57504,1.5755,1.57454,1.57454,197900001.0
2005-03-24 21:00:00,1.57514,1.5754,1.57287,1.57301,192700000.0
2005-03-24 21:05:00,1.57244,1.57314,1.57197,1.5724,189500000.0
2005-03-24 21:10:00,1.57239,1.5735,1.57191,1.57222,218100000.0
2005-03-24 21:15:00,1.57258,1.57288,1.57163,1.57285,194600000.0
2005-03-24 21:20:00,1.57261,1.57311,1.57187,1.57206,242100002.0
2005-03-24 21:25:00,1.57207,1.57342,1.57207,1.57311,194400001.0
2005-03-24 21:30:00,1.57319,1.57347,1.57245,1.57245,168800000.0
2005-03-24 21:35:00,1.57223,1.57268,1.57191,1.57217,161600000.0
2005-03-24 21:40:00,1.5717,1.57271,1.57162,1.57239,156100000.0
2005-03-24 21:45:00,1.57238,1.57259,1.57153,1.57215,237500001.0
2005-03-24 21:50:00,1.57199,1.57209,1.57093,1.5711,239400001.0
2005-03-24 21:55:00,1.5714,1.57203,1.57085,1.57202,194800000.0
2005-03-24 22:00:00,1.57199,1.57223,1.57095,1.57135,157800000.0
2005-03-24 22:05:00,1.57172,1.5718,1.57094,1.57141,210200000.0
2005-03-24 22:10:00,1.57121,1.57194,1.57104,1.57143,175300000.0
2005-03-24 22:15:00,1.57183,1.57198,1.57116,1.57158,209500000.0
2005-03-24 22:20:00,1.57191,1.5725,1.57109,1.57132,231100001.0
2005-03-24 22:25:00,1.57228,1.57242,1.57145,1.57193,212900000.0
2005-03-24 22:30:00,1.57206,1.57276,1.57164,1.57227,208700000.0
2005-03-24 22:35:00,1.57231,1.57264,1.57117,1.57253,209500001.0
2005-03-24 22:40:00,1.57266,1.57291,1.57219,1.57225,175100001.0
2005-03-24 22:45:00,1.57188,1.57263,1.57184,1.57238,168300000.0
2005-03-24 22:50:00,1.57243,1.57251,1.5715,1.5723,185800001.0
2005-03-24 22:55:00,1.57223,1.57237,1.57159,1.57182,188200000.0
2005-03-24 23:00:00,1.57199,1.57228,1.57146,1.57224,179100000.0
2005-03-24 23:05:00,1.5723,1.5723,1.57125,1.57176,180600001.0
2005-03-24 23:10:00,1.57133,1.57185,1.57097,1.57176,242800002.0
2005-03-24 23:15:00,1.57214,1.5726,1.57128,1.5726,239400000.0
2005-03-24 23:20:00,1.5724,1.57305,1.57196,1.57205,182300001.0
2005-03-24 23:25:00,1.57234,1.57243,1.57168,1.57196,195700002.0
2005-03-24 23:30:00,1.57164,1.57249,1.57153,1.57153,225700000.0
2005-03-24 23:35:00,1.57195,1.57225,1.57103,1.57178,180800000.0
2005-03-24 23:40:00,1.57193,1.57205,1.571,1.571,203200000.0
2005-03-24 23:45:00,1.57115,1.57139,1.56978,1.57071,213400000.0
2005-03-24 23:50:00,1.56986,1.57112,1.56986,1.5702,165600000.0
2005-03-24 23:55:00,1.57058,1.57092,1.56938,1.56965,183100000.0
2005-03-25 00:00:00,1.57015,1.57173,1.56942,1.57153,216000001.0
2005-03-25 00:05:00,1.57053,1.5712,1.57029,1.57058,208300001.0
2005-03-25 00:10:00,1.57042,1.57129,1.57015,1.57072,172800001.0
2005-03-25 00:15:00,1.57036,1.57087,1.57006,1.5708,135100000.0
2005-03-25 00:20:00,1.57102,1.57108,1.57037,1.57037,193300000.0
2005-03-25 00:25:00,1.57048,1.57091,1.5701,1.57091,182600000.0
2005-03-25 00:30:00,1.57024,1.57117,1.57024,1.57078,174100001.0
2005-03-25 00:35:00,1.5711,1.57123,1.57051,1.57111,195700000.0
2005-03-25 00:40:00,1.5709,1.57154,1.57031,1.57127,158100000.0
2005-03-25 00:45:00,1.57157,1.57178,1.57076,1.571,188800001.0
2005-03-25 00:50:00,1.57122,1.57181,1.57083,1.57181,208900000.0
2005-03-25 00:55:00,1.57134,1.57185,1.57068,1.57185,166400000.0
2005-03-25 01:00:00,1.5717,1.5717,1.57045,1.57054,196800001.0
2005-03-25 01:05:00,1.57062,1.57082,1.56936,1.57046,165100000.0
2005-03-25 01:10:00,1.56989,1.57127,1.56951,1.57096,183000000.0
2005-03-25 01:15:00,1.57071,1.57129,1.57029,1.57085,205800000.0
2005-03-25 01:20:00,1.57088,1.57106,1.56986,1.57055,196000000.0
2005-03-25 01:25:00,1.57049,1.5715,1.57014,1.57117,207400002.0
2005-03-25 01:30:00,1.57106,1.57156,1.57064,1.5715,207900000.0
2005-03-25 01:35:00,1.57086,1.57146,1.57061,1.57094,167400000.0
2005-03-25 01:40:00,1.57131,1.57131,1.57034,1.57102,161100001.0
2005-03-25 01:45:00,1.57105,1.5711,1.57023,1.57083,189600000.0
2005-03-25 01:50:00,1.57063,1.57111,1.56982,1.57088,190000001.0
2005-03-25 01:55:00,1.5707,1.57202,1.57069,1.57143,206000000.0
2005-03-25 02:00:00,1.57087,1.57182,1.57084,1.57122,353500002.0
2005-03-25 02:05:00,1.57117,1.57196,1.57092,1.57191,595000002.0
2005-03-25 02:10:00,1.57144,1.57174,1.57072,1.57132,456100001.0
2005-03-25 02:15:00,1.571,1.57229,1.57089,1.57181,575900000.0
2005-03-25 02:20:00,1.57152,1.57206,1.57129,1.57202,216000000.0
2005-03-25 02:25:00,1.57217,1.57232,1.57112,1.57218,342100000.0
2005-03-25 02:30:00,1.57186,1.57262,1.57123,1.57262,377200002.0
2005-03-25 02:35:00,1.57253,1.57253,1.57155,1.57179,276600001.0
2005-03-25 02:40:00,1.57145,1.57242,1.57139,1.57215,186000001.0
2005-03-25 02:45:00,1.57179,1.57266,1.57159,1.57159,546000002.0
2005-03-25 02:50:00,1.5724,1.57261,1.57182,1.57231,287600001.0
2005-03-25 02:55:00,1.57219,1.57246,1.57104,1.57104,334100001.0
2005-03-25 03:00:00,1.5711,1.57197,1.5711,1.57161,322200001.0
2005-03-25 03:05:00,1.57134,1.57229,1.57134,1.57216,333600000.0
2005-03-25 03:10:00,1.57146,1.572,1.57097,1.57158,218100000.0
2005-03-25 03:15:00,1.57132,1.57191,1.57083,1.57151,167300000.0
2005-03-25 03:20:00,1.57093,1.57178,1.57093,1.57153,256600000.0
2005-03-25 03:25:00,1.57199,1.57231,1.57084,1.57201,375200002.0
2005-03-25 03:30:00,1.57191,1.57226,1.57096,1.5714,198600001.0
2005-03-25 03:35:00,1.57159,1.57248,1.57142,1.57156,284400001.0
2005-03-25 03:40:00,1.57178,1.5724,1.57162,1.57199,347300000.0
2005-03-25 03:45:00,1.57192,1.57217,1.57147,1.57154,222800000.0
2005-03-25 03:50:00,1.57201,1.57235,1.5711,1.57135,374100001.0
2005-03-25 03:55:00,1.57179,1.57254,1.57136,1.57233,551500002.0
2005-03-25 04:00:00,1.57207,1.57231,1.57141,1.57149,550100000.0
2005-03-25 04:05:00,1.57137,1.57256,1.57137,1.57243,567700002.0
2005-03-25 04:10:00,1.57169,1.57216,1.57121,1.57174,440100002.0
2005-03-25 04:15:00,1.57187,1.57219,1.57132,1.57219,393000000.0
2005-03-25 04:20:00,1.57211,1.57281,1.5717,1.57255,417200002.0
2005-03-25 04:25:00,1.57245,1.57267,1.57176,1.57226,546700002.0
2005-03-25 04:30:00,1.57167,1.57285,1.57167,1.57265,234300000.0
2005-03-25 04:35:00,1.57248,1.57289,1.57184,1.57238,475400003.0
2005-03-25 04:40:00,1.57244,1.5729,1.57195,1.57268,244900000.0
2005-03-25 04:45:00,1.57275,1.57289,1.5719,1.57227,334900001.0
2005-03-25 04:50:00,1.57274,1.57302,1.57181,1.5724,236900001.0
2005-03-25 04:55:00,1.5724,1.57243,1.57147,1.57213,259100000.0
2005-03-25 05:00:00,1.57257,1.57275,1.57198,1.57206,512700001.0
2005-03-25 05:05:00,1.57214,1.57234,1.57143,1.57164,1033900002.0
2005-03-25 05:10:00,1.57181,1.57227,1.57167,1.572,849500002.0
2005-03-25 05:15:00,1.57195,1.57197,1.57071,1.57104,944800003.0
2005-03-25 05:20:00,1.57108,1.57181,1.57061,1.57114,1191900004.0
2005-03-25 05:25:00,1.57142,1.57216,1.57118,1.57189,1077000003.0
2005-03-25 05:30:00,1.57162,1.57192,1.57108,1.57108,816800002.0
2005-03-25 05:35:00,1.57192,1.57201,1.57097,1.57179,742900003.0
2005-03-25 05:40:00,1.57147,1.57198,1.57119,1.57143,787600004.0
2005-03-25 05:45:00,1.57112,1.57246,1.57112,1.57223,1053500003.0
2005-03-25 05:50:00,1.57213,1.57254,1.57171,1.57236,947500003.0
2005-03-25 05:55:00,1.57187,1.57265,1.57175,1.57231,713400002.0
2005-03-25 06:00:00,1.57201,1.57241,1.57176,1.57229,820000001.0
2005-03-25 06:05:00,1.57216,1.57257,1.57135,1.57228,1800800004.0
2005-03-25 06:10:00,1.57212,1.57272,1.57176,1.57245,1725700003.0
2005-03-25 06:15:00,1.57245,1.57249,1.57179,1.57192,988600002.0
2005-03-25 06:20:00,1.5724,1.57283,1.57186,1.572,1353500002.0
2005-03-25 06:25:00,1.57236,1.57254,1.57178,1.57217,1419300008.0
2005-03-25 06:30:00,1.57241,1.57309,1.57224,1.57289,1024000000.0
2005-03-25 06:35:00,1.57238,1.57285,1.57199,1.57204,584000001.0
2005-03-25 06:40:00,1.572,1.57251,1.57185,1.57242,1048200000.0
2005-03-25 06:45:00,1.57222,1.57276,1.57203,1.57259,1087300004.0
2005-03-25 06:50:00,1.57272,1.57272,1.57194,1.57247,1012100004.0
2005-03-25 06:55:00,1.57263,1.57298,1.57185,1.57245,1009700001.0
2005-03-25 07:00:00,1.5721,1.57284,1.5718,1.57216,1302700001.0
2005-03-25 07:05:00,1.57237,1.57279,1.57193,1.57254,1009800000.0
2005-03-25 07:10:00,1.57296,1.57296,1.5719,1.5719,1894000002.0
2005-03-25 07:15:00,1.57241,1.5727,1.5718,1.5724,1492100005.0
2005-03-25 07:20:00,1.57247,1.57301,1.57181,1.57217,1793400002.0
2005-03-25 07:25:00,1.5723,1.57292,1.57184,1.5724,1375600004.0
2005-03-25 07:30:00,1.57289,1.57289,1.57202,1.5724,1952400005.0
2005-03-25 07:35:00,1.57221,1.57326,1.5721,1.57257,1418600001.0
2005-03-25 07:40:00,1.57265,1.57336,1.57241,1.57297,1905500005.0
2005-03-25 07:45:00,1.57305,1.57317,1.57166,1.57271,2817100002.0
2005-03-25 07:50:00,1.5729,1.57316,1.57208,1.57243,2590600002.0
2005-03-25 07:55:00,1.57251,1.57292,1.5721,1.57236,2792000006.0
2005-03-25 08:00:00,1.57225,1.57263,1.57172,1.57203,1866400002.0
2005-03-25 08:05:00,1.57229,1.57271,1.57166,1.57254,2433900003.0
2005-03-25 08:10:00,1.57232,1.57269,1.57157,1.57211,1528400001.0
2005-03-25 08:15:00,1.57184,1.57357,1.57179,1.57309,1377500002.0
2005-03-25 08:20:00,1.57284,1.57343,1.57095,1.57238,1910300004.0
2005-03-25 08:25:00,1.57246,1.57274,1.56996,1.5718,2278600005.0
2005-03-25 08:30:00,1.57211,1.57241,1.57144,1.57166,1807800002.0
2005-03-25 08:35:00,1.5713,1.57317,1.5713,1.57275,2111700007.0
2005-03-25 08:40:00,1.57265,1.57309,1.57199,1.57255,1915800004.0
2005-03-25 08:45:00,1.57284,1.57368,1.57214,1.57293,2699800008.0
2005-03-25 08:50:00,1.57362,1.57369,1.57247,1.57307,2720300003.0
2005-03-25 08:55:00,1.5732,1.57399,1.5724,1.57375,2424000003.0
2005-03-25 09:00:00,1.57352,1.57394,1.57297,1.57394,2766300007.0
2005-03-25 09:05:00,1.5738,1.57414,1.57325,1.57349,2026100005.0
2005-03-25 09:10:00,1.57343,1.57386,1.57299,1.57366,2273500004.0
2005-03-25 09:15:00,1.57381,1.57412,1.573,1.57373,2312000005.0
2005-03-25 09:20:00,1.57385,1.57428,1.57327,1.57364,1756800004.0
2005-03-25 09:25:00,1.57445,1.57445,1.57315,1.57343,2257900005.0
2005-03-25 09:30:00,1.57323,1.57412,1.573,1.57391,2251200002.0
2005-03-25 09:35:00,1.57399,1.57474,1.57335,1.57335,1888300001.0
2005-03-25 09:40:00,1.57387,1.57487,1.57384,1.57418,2166200004.0
2005-03-25 09:45:00,1.57446,1.57517,1.57404,1.57469,2219600003.0
2005-03-25 09:50:00,1.57432,1.5756,1.5743,1.5751,2414100004.0
2005-03-25 09:55:00,1.57505,1.57563,1.57465,1.57511,2973300005.0
2005-03-25 10:00:00,1.5751,1.57592,1.57389,1.57519,2289700006.0
2005-03-25 10:05:00,1.57503,1.57536,1.57458,1.57473,2453400008.0
2005-03-25 10:10:00,1.57485,1.57546,1.57373,1.575,2274800006.0
2005-03-25 10:15:00,1.57493,1.57548,1.57385,1.57495,1937100007.0
2005-03-25 10:20:00,1.57432,1.57511,1.57406,1.57443,2113300004.0
2005-03-25 10:25:00,1.57446,1.57473,1.57384,1.57457,2654500007.0
2005-03-25 10:30:00,1.57443,1.57481,1.57392,1.57432,2622900006.0
2005-03-25 10:35:00,1.57445,1.57484,1.57401,1.57484,2550400003.0
2005-03-25 10:40:00,1.57476,1.57539,1.57317,1.57317,2289200004.0
2005-03-25 10:45:00,1.57302,1.57388,1.57274,1.57351,2209000003.0
2005-03-25 10:50:00,1.57332,1.5744,1.5733,1.57392,2167000005.0
2005-03-25 10:55:00,1.57387,1.57483,1.5736,1.57477,2559900002.0
2005-03-25 11:00:00,1.57429,1.57445,1.57349,1.57378,2502400006.0
2005-03-25 11:05:00,1.57362,1.57435,1.57333,1.57405,2135400005.0
2005-03-25 11:10:00,1.57397,1.57433,1.57323,1.57414,2283900005.0
2005-03-25 11:15:00,1.57366,1.5743,1.57324,1.57352,2266700005.0
2005-03-25 11:20:00,1.57331,1.57413,1.57317,1.57413,2713800008.0
2005-03-25 11:25:00,1.57432,1.57448,1.57369,1.57427,2262300005.0
2005-03-25 11:30:00,1.57354,1.57413,1.57309,1.57366,2492100004.0
2005-03-25 11:35:00,1.57394,1.57416,1.57295,1.57334,2839100005.0
2005-03-25 11:40:00,1.57342,1.57384,1.57291,1.57291,3146200004.0
2005-03-25 11:45:00,1.57373,1.57391,1.5732,1.57349,2414400006.0
2005-03-25 11:50:00,1.57328,1.57359,1.57262,1.57282,1346400003.0
2005-03-25 11:55:00,1.57323,1.57353,1.57275,1.573,2447300003.0
2005-03-25 12:00:00,1.57302,1.57363,1.57261,1.57338,2117900006.0
2005-03-25 12:05:00,1.57322,1.57367,1.57297,1.5735,2134400005.0
2005-03-25 12:10:00,1.57333,1.57375,1.57289,1.57349,2204600010.0
2005-03-25 12:15:00,1.57327,1.57337,1.57229,1.57285,1663400002.0
2005-03-25 12:20:00,1.57258,1.573,1.57171,1.57213,2063500002.0
2005-03-25 12:25:00,1.57209,1.57253,1.5719,1.57229,2613500004.0
2005-03-25 12:30:00,1.57187,1.57267,1.57174,1.57182,2577400003.0
2005-03-25 12:35:00,1.57207,1.57229,1.57076,1.57146,2701000004.0
2005-03-25 12:40:00,1.57133,1.57149,1.57034,1.57075,2024100002.0
2005-03-25 12:45:00,1.57092,1.57135,1.57051,1.57124,2215500004.0
2005-03-25 12:50:00,1.57128,1.57138,1.57048,1.57092,1964100003.0
2005-03-25 12:55:00,1.57077,1.57094,1.57014,1.57072,2339600005.0
2005-03-25 13:00:00,1.57062,1.57089,1.56987,1.57056,1639200005.0
2005-03-25 13:05:00,1.57053,1.57135,1.57053,1.57076,1226400001.0
2005-03-25 13:10:00,1.57082,1.5712,1.57045,1.57104,1467100004.0
2005-03-25 13:15:00,1.57098,1.57217,1.57031,1.57161,1268200002.0
2005-03-25 13:20:00,1.57145,1.57297,1.57145,1.57251,1086800003.0
2005-03-25 13:25:00,1.57198,1.57257,1.57104,1.57132,1770600006.0
2005-03-25 13:30:00,1.5714,1.57261,1.57117,1.57225,2073100003.0
2005-03-25 13:35:00,1.57255,1.573,1.57186,1.57295,2115800007.0
2005-03-25 13:40:00,1.57231,1.57378,1.57143,1.57303,1234400002.0
2005-03-25 13:45:00,1.5731,1.57392,1.57263,1.57392,1869800001.0
2005-03-25 13:50:00,1.57357,1.57405,1.57302,1.57318,1860600002.0
2005-03-25 13:55:00,1.57317,1.57402,1.57304,1.57361,1722800004.0
2005-03-25 14:00:00,1.57306,1.57511,1.57306,1.57469,1755700005.0
2005-03-25 14:05:00,1.57476,1.5752,1.57395,1.57431,1696700004.0
2005-03-25 14:10:00,1.57443,1.57493,1.57378,1.57489,1004300001.0
2005-03-25 14:15:00,1.57496,1.57496,1.57405,1.57422,1830900002.0
2005-03-25 14:20:00,1.5745,1.57509,1.57392,1.57428,1847000005.0
2005-03-25 14:25:00,1.57401,1.57499,1.57362,1.57447,1623400001.0
2005-03-25 14:30:00,1.57435,1.57483,1.57374,1.57469,176200000.0
2005-03-25 14:35:00,1.57475,1.57488,1.5736,1.57446,213100000.0
2005-03-25 14:40:00,1.57451,1.5749,1.57379,1.57435,174800000.0
2005-03-25 14:45:00,1.57439,1.57579,1.57421,1.57542,229200001.0
2005-03-25 14:50:00,1.57476,1.57546,1.57424,1.57426,202200003.0
2005-03-25 14:55:00,1.57463,1.5747,1.57293,1.57315,195500000.0
2005-03-25 15:00:00,1.57317,1.57408,1.57273,1.57374,238900000.0
2005-03-25 15:05:00,1.5739,1.5739,1.57234,1.57303,216200000.0
2005-03-25 15:10:00,1.57248,1.57339,1.57227,1.57257,187800001.0
2005-03-25 15:15:00,1.5727,1.57359,1.57238,1.57303,218200000.0
2005-03-25 15:20:00,1.57309,1.57351,1.5728,1.57334,179600000.0
2005-03-25 15:25:00,1.57344,1.57377,1.57275,1.57282,167600000.0
2005-03-25 15:30:00,1.57264,1.57374,1.57232,1.5731,168200000.0
2005-03-25 15:35:00,1.57327,1.57367,1.57202,1.57202,194200001.0
2005-03-25 15:40:00,1.5718,1.57251,1.57128,1.57251,173100000.0
2005-03-25 15:45:00,1.57247,1.57291,1.57195,1.57233,205900001.0
2005-03-25 15:50:00,1.57243,1.57308,1.57132,1.57197,219400002.0
2005-03-25 15:55:00,1.5718,1.57248,1.57117,1.57212,182400001.0
2005-03-25 16:00:00,1.57192,1.57233,1.57075,1.5716,165400002.0
2005-03-25 16:05:00,1.5718,1.57207,1.57103,1.57156,177500001.0
2005-03-25 16:10:00,1.57164,1.57198,1.57102,1.57198,181900000.0
2005-03-25 16:15:00,1.57173,1.57176,1.571,1.57155,168500000.0
2005-03-25 16:20:00,1.57137,1.5719,1.57087,1.57154,192400001.0
2005-03-25 16:25:00,1.57171,1.57227,1.57125,1.57186,202000000.0
2005-03-25 16:30:00,1.57183,1.57257,1.57157,1.57206,265200001.0
2005-03-25 16:35:00,1.57194,1.57278,1.57147,1.57187,189900000.0
2005-03-25 16:40:00,1.57188,1.57285,1.57155,1.57235,190200001.0
2005-03-25 16:45:00,1.57208,1.5725,1.57159,1.5725,207500000.0
2005-03-25 16:50:00,1.57235,1.57374,1.57203,1.57343,227600002.0
2005-03-25 16:55:00,1.57511,1.57758,1.57493,1.57544,167200000.0
2005-03-25 17:00:00,1.57503,1.57582,1.57503,1.57554,210400000.0
2005-03-25 17:05:00,1.5753,1.57567,1.57466,1.57508,201900001.0
2005-03-25 17:10:00,1.57494,1.57586,1.57494,1.57504,197400000.0
2005-03-25 17:15:00,1.57523,1.57588,1.57483,1.57588,192700002.0
2005-03-25 17:20:00,1.57522,1.57587,1.57461,1.57568,168900000.0
2005-03-25 17:25:00,1.5756,1.57571,1.57474,1.5755,190700002.0
2005-03-25 17:30:00,1.57587,1.57631,1.57485,1.57557,216000000.0
2005-03-25 17:35:00,1.57536,1.57611,1.57535,1.57577,220500000.0
2005-03-25 17:40:00,1.57514,1.57612,1.57484,1.57535,193500000.0
2005-03-25 17:45:00,1.57557,1.57625,1.57502,1.57583,208200001.0
2005-03-25 17:50:00,1.57608,1.57653,1.57549,1.57593,157900000.0
2005-03-25 17:55:00,1.57585,1.57605,1.57453,1.57492,210900000.0
2005-03-25 18:00:00,1.57551,1.57601,1.57472,1.57524,217900001.0
2005-03-25 18:05:00,1.57505,1.57591,1.57454,1.57556,204200000.0
2005-03-25 18:10:00,1.57554,1.57583,1.57481,1.57481,189900000.0
2005-03-25 18:15:00,1.57449,1.57532,1.57407,1.57515,172000000.0
2005-03-25 18:20:00,1.57483,1.57547,1.57413,1.5753,229900001.0
2005-03-25 18:25:00,1.5756,1.5756,1.57442,1.57526,193400001.0
2005-03-25 18:30:00,1.57486,1.57547,1.57474,1.57545,199400000.0
2005-03-25 18:35:00,1.57566,1.57585,1.57479,1.57566,194600000.0
2005-03-25 18:40:00,1.57561,1.57618,1.57508,1.57557,190900002.0
2005-03-25 18:45:00,1.57578,1.57606,1.57541,1.57542,161200000.0
2005-03-25 18:50:00,1.57541,1.57642,1.57517,1.57642,180200001.0
2005-03-25 18:55:00,1.57609,1.5771,1.57569,1.57701,178600000.0
2005-03-25 19:00:00,1.57736,1.57741,1.57569,1.57656,238600000.0
2005-03-25 19:05:00,1.57638,1.57735,1.5762,1.5767,179200000.0
2005-03-25 19:10:00,1.57659,1.57748,1.57647,1.57708,196000001.0
2005-03-25 19:15:00,1.57719,1.57756,1.5766,1.57744,211500002.0
2005-03-25 19:20:00,1.57746,1.57768,1.57652,1.57725,220100001.0
2005-03-25 19:25:00,1.57739,1.5777,1.5766,1.57761,155800000.0
2005-03-25 19:30:00,1.57749,1.57777,1.57664,1.5773,208100001.0
2005-03-25 19:35:00,1.5776,1.5778,1.57662,1.57735,199300000.0
2005-03-25 19:40:00,1.57723,1.57789,1.57684,1.57778,253400002.0
2005-03-25 19:45:00,1.57736,1.57768,1.57587,1.5766,192000000.0
2005-03-25 19:50:00,1.57639,1.57774,1.57614,1.5775,194300000.0
2005-03-25 19:55:00,1.57756,1.57782,1.57675,1.57742,180500000.0
2005-03-25 20:00:00,1.57723,1.57815,1.57678,1.57768,196200000.0
2005-03-25 20:05:00,1.57731,1.57796,1.57678,1.57754,129400000.0
2005-03-25 20:10:00,1.57706,1.57785,1.57671,1.57774,232900002.0
2005-03-25 20:15:00,1.57788,1.57798,1.57669,1.57786,208200000.0
2005-03-25 20:20:00,1.57742,1.57778,1.57687,1.57747,178900000.0
2005-03-25 20:25:00,1.57778,1.57778,1.57647,1.57691,228600001.0
2005-03-25 20:30:00,1.57764,1.57773,1.57663,1.57725,214800000.0
2005-03-25 20:35:00,1.57712,1.57775,1.57659,1.57689,209100000.0
2005-03-25 20:40:00,1.57653,1.57756,1.57581,1.57684,208600001.0
2005-03-25 20:45:00,1.57688,1.57767,1.57637,1.57743,245300001.0
2005-03-25 20:50:00,1.5769,1.57797,1.5767,1.57695,158300000.0
2005-03-25 20:55:00,1.57693,1.57782,1.57599,1.57718,180200001.0
2005-03-25 21:00:00,1.57686,1.57744,1.57619,1.57716,206800002.0
2005-03-25 21:05:00,1.57703,1.57747,1.57604,1.57696,209600001.0
2005-03-25 21:10:00,1.57687,1.5775,1.5758,1.57705,189300001.0
2005-03-25 21:15:00,1.57706,1.57775,1.57687,1.57775,186700001.0
2005-03-25 21:20:00,1.57722,1.57804,1.57683,1.57695,229600000.0
2005-03-25 21:25:00,1.57725,1.57771,1.57661,1.57679,190700001.0
2005-03-25 21:30:00,1.57687,1.5775,1.57663,1.5767,189000000.0
2005-03-25 21:35:00,1.57673,1.57732,1.57634,1.5771,190400001.0
2005-03-25 21:40:00,1.57659,1.57766,1.57651,1.57711,168900001.0
2005-03-25 21:45:00,1.57725,1.57745,1.57641,1.57676,212000002.0
2005-03-25 21:50:00,1.57667,1.57697,1.57632,1.57697,267400001.0
2005-03-25 21:55:00,1.57701,1.57733,1.57657,1.57692,202600000.0
2005-03-25 22:00:00,1.57667,1.5774,1.57623,1.57697,186100001.0
2005-03-25 22:05:00,1.57728,1.57753,1.57678,1.57716,187200000.0
2005-03-25 22:10:00,1.57672,1.57759,1.57658,1.57665,182500000.0
2005-03-25 22:15:00,1.57711,1.57767,1.57673,1.57673,170400000.0
2005-03-25 22:20:00,1.57688,1.57765,1.57682,1.57712,215800002.0
2005-03-25 22:25:00,1.57708,1.57742,1.57664,1.57739,178800000.0
2005-03-25 22:30:00,1.57698,1.57772,1.57678,1.57699,262200002.0
2005-03-25 22:35:00,1.57738,1.57767,1.5765,1.57705,185500001.0
2005-03-25 22:40:00,1.57676,1.5782,1.57673,1.57808,165600000.0
2005-03-25 22:45:00,1.57782,1.57845,1.57719,1.57778,151200000.0
2005-03-25 22:50:00,1.57766,1.57845,1.57741,1.57842,163400000.0
2005-03-25 22:55:00,1.57819,1.57852,1.57738,1.57771,173700000.0
2005-03-25 23:00:00,1.57814,1.57867,1.5781,1.57861,165900000.0
2005-03-25 23:05:00,1.57804,1.57863,1.57707,1.57839,174900000.0
2005-03-25 23:10:00,1.57781,1.57887,1.57771,1.57824,233700003.0
2005-03-25 23:15:00,1.57832,1.57883,1.57775,1.57855,220400001.0
2005-03-25 23:20:00,1.57867,1.57867,1.57774,1.57782,203700001.0
2005-03-25 23:25:00,1.57783,1.5786,1.57759,1.57836,162600000.0
2005-03-25 23:30:00,1.57792,1.57844,1.57782,1.57793,206900000.0
2005-03-25 23:35:00,1.5783,1.57832,1.57791,1.57815,188900002.0
2005-03-25 23:40:00,1.57819,1.57858,1.57792,1.57799,198600001.0
2005-03-25 23:45:00,1.57779,1.57854,1.57738,1.57755,204900001.0
2005-03-25 23:50:00,1.57735,1.5783,1.57721,1.57721,186400002.0
2005-03-25 23:55:00,1.57782,1.57809,1.57647,1.57769,200000000.0
2005-03-28 00:00:00,1.57799,1.57875,1.5777,1.57804,235500000.0
2005-03-28 00:05:00,1.57796,1.57837,1.57751,1.57766,212300000.0
2005-03-28 00:10:00,1.57776,1.57816,1.57707,1.57728,172800000.0
2005-03-28 00:15:00,1.57687,1.5777,1.57687,1.57747,201300000.0
2005-03-28 00:20:00,1.57741,1.57796,1.57688,1.5776,207800000.0
2005-03-28 00:25:00,1.5777,1.57803,1.57727,1.57734,212700001.0
2005-03-28 00:30:00,1.57717,1.57787,1.57687,1.57762,151800000.0
2005-03-28 00:35:00,1.57809,1.57809,1.57709,1.5777,196900000.0
2005-03-28 00:40:00,1.5772,1.57793,1.57716,1.57761,140400000.0
2005-03-28 00:45:00,1.57777,1.57801,1.57748,1.57777,169600000.0
2005-03-28 00:50:00,1.57717,1.57799,1.57697,1.57769,167000000.0
2005-03-28 00:55:00,1.57796,1.57799,1.57721,1.57755,181800000.0
2005-03-28 01:00:00,1.57746,1.57789,1.57645,1.57671,235200000.0
2005-03-28 01:05:00,1.57672,1.57731,1.57598,1.57678,162400001.0
2005-03-28 01:10:00,1.57655,1.57697,1.57601,1.57645,150600001.0
2005-03-28 01:15:00,1.5761,1.57682,1.57583,1.57666,166000000.0
2005-03-28 01:20:00,1.5765,1.57672,1.57576,1.57659,177700001.0
2005-03-28 01:25:00,1.57642,1.57655,1.57518,1.57578,186100000.0
2005-03-28 01:30:00,1.57596,1.57634,1.57525,1.57563,195700000.0
2005-03-28 01:35:00,1.57598,1.57675,1.57572,1.57667,200900001.0
2005-03-28 01:40:00,1.57566,1.57706,1.57543,1.5766,197800001.0
2005-03-28 01:45:00,1.57676,1.57688,1.5759,1.57673,194200001.0
2005-03-28 01:50:00,1.57653,1.57738,1.57633,1.57705,144600000.0
2005-03-28 01:55:00,1.57681,1.57746,1.57623,1.57717,186400000.0
2005-03-28 02:00:00,1.57686,1.57738,1.57625,1.57669,322800001.0
2005-03-28 02:05:00,1.57686,1.57713,1.57562,1.57682,642200002.0
2005-03-28 02:10:00,1.57577,1.57667,1.57545,1.57589,424900002.0
2005-03-28 02:15:00,1.57566,1.57737,1.57544,1.57711,593500001.0
2005-03-28 02:20:00,1.57667,1.5772,1.57586,1.57684,195700000.0
2005-03-28 02:25:00,1.57632,1.57717,1.57619,1.57692,379600000.0
2005-03-28 02:30:00,1.57734,1.57734,1.57588,1.57635,388400003.0
2005-03-28 02:35:00,1.5763,1.57646,1.57513,1.5756,278600000.0
2005-03-28 02:40:00,1.57556,1.57593,1.57508,1.57582,179600000.0
2005-03-28 02:45:00,1.57512,1.57572,1.57428,1.57534,595400000.0
2005-03-28 02:50:00,1.57535,1.57643,1.5748,1.57579,312100002.0
2005-03-28 02:55:00,1.57593,1.57625,1.57472,1.57499,260200003.0
2005-03-28 03:00:00,1.57483,1.57571,1.5742,1.57509,326900000.0
2005-03-28 03:05:00,1.57486,1.57517,1.57409,1.57501,313700000.0
2005-03-28 03:10:00,1.57438,1.57536,1.57403,1.57485,233800001.0
2005-03-28 03:15:00,1.57451,1.57504,1.5715,1.57228,145200000.0
2005-03-28 03:20:00,1.57177,1.57288,1.57122,1.57146,299100000.0
2005-03-28 03:25:00,1.57224,1.57292,1.57166,1.57264,365900001.0
2005-03-28 03:30:00,1.57305,1.57428,1.57264,1.5736,192700000.0
2005-03-28 03:35:00,1.57411,1.57494,1.57336,1.57403,277200000.0
2005-03-28 03:40:00,1.57409,1.57496,1.57367,1.57426,387600001.0
2005-03-28 03:45:00,1.57411,1.57473,1.57373,1.57424,208400001.0
2005-03-28 03:50:00,1.57452,1.57472,1.57288,1.57323,390800001.0
2005-03-28 03:55:00,1.57367,1.57417,1.5727,1.57417,576700001.0
2005-03-28 04:00:00,1.57377,1.57402,1.57256,1.57316,599900000.0
2005-03-28 04:05:00,1.57291,1.57416,1.57286,1.57362,520600000.0
2005-03-28 04:10:00,1.57334,1.57379,1.57243,1.57336,418600000.0
2005-03-28 04:15:00,1.5738,1.57385,1.57293,1.57344,386000000.0
2005-03-28 04:20:00,1.57299,1.57381,1.57292,1.57322,490700002.0
2005-03-28 04:25:00,1.57361,1.57419,1.57276,1.57338,571900000.0
2005-03-28 04:30:00,1.57344,1.57402,1.57263,1.57349,233300000.0
2005-03-28 04:35:00,1.57331,1.5743,1.57289,1.57329,565800002.0
2005-03-28 04:40:00,1.57351,1.57369,1.57276,1.57349,244900001.0
2005-03-28 04:45:00,1.57332,1.57397,1.57239,1.573,289400001.0
2005-03-28 04:50:00,1.57338,1.57377,1.57281,1.57296,175100000.0
2005-03-28 04:55:00,1.57282,1.57365,1.57246,1.57317,252500000.0
2005-03-28 05:00:00,1.57372,1.574,1.57261,1.57368,458800002.0
2005-03-28 05:05:00,1.57352,1.57408,1.57279,1.57345,1219700004.0
2005-03-28 05:10:00,1.57308,1.57452,1.57308,1.57426,899800003.0
2005-03-28 05:15:00,1.57431,1.57603,1.57382,1.5751,1030900005.0
2005-03-28 05:20:00,1.57547,1.57577,1.57438,1.57508,1089800002.0
2005-03-28 05:25:00,1.57507,1.57546,1.57376,1.57411,1011100000.0
2005-03-28 05:30:00,1.57383,1.57472,1.57347,1.5737,793200001.0
2005-03-28 05:35:00,1.57406,1.5755,1.57386,1.57537,791200003.0
2005-03-28 05:40:00,1.57474,1.57534,1.57393,1.5746,758000000.0
2005-03-28 05:45:00,1.57473,1.57523,1.57431,1.57456,990400002.0
2005-03-28 05:50:00,1.57454,1.57544,1.57433,1.57522,942600001.0
2005-03-28 05:55:00,1.57532,1.57544,1.57424,1.57487,715400001.0
2005-03-28 06:00:00,1.57459,1.57519,1.57405,1.57464,912000004.0
2005-03-28 06:05:00,1.57447,1.57519,1.57441,1.57506,1816500002.0
2005-03-28 06:10:00,1.57487,1.57487,1.5738,1.57387,1671300003.0
2005-03-28 06:15:00,1.57405,1.57435,1.57334,1.57416,925700001.0
2005-03-28 06:20:00,1.57383,1.57473,1.57383,1.57418,1399200002.0
2005-03-28 06:25:00,1.57437,1.57466,1.57349,1.57437,1271200001.0
2005-03-28 06:30:00,1.57407,1.57503,1.57372,1.57491,1127200000.0
2005-03-28 06:35:00,1.57381,1.57521,1.57372,1.57422,525800001.0
2005-03-28 06:40:00,1.57461,1.57491,1.57402,1.57416,1000600004.0
2005-03-28 06:45:00,1.57391,1.57506,1.57346,1.57456,1048200003.0
2005-03-28 06:50:00,1.57485,1.575,1.57383,1.57428,990600004.0
2005-03-28 06:55:00,1.57361,1.57502,1.57354,1.57496,881800001.0
2005-03-28 07:00:00,1.57471,1.57531,1.57407,1.57508,1326300003.0
2005-03-28 07:05:00,1.57479,1.57533,1.57441,1.57451,982800003.0
2005-03-28 07:10:00,1.57472,1.57531,1.57432,1.57484,1930900010.0
2005-03-28 07:15:00,1.57497,1.57541,1.57413,1.57488,1517400003.0
2005-03-28 07:20:00,1.57456,1.57478,1.5735,1.57377,1655500003.0
2005-03-28 07:25:00,1.5737,1.57464,1.57328,1.57397,1212200003.0
2005-03-28 07:30:00,1.57338,1.57454,1.5733,1.5743,1924600004.0
2005-03-28 07:35:00,1.57422,1.57458,1.57374,1.5742,1267800002.0
2005-03-28 07:40:00,1.57384,1.57455,1.57344,1.57365,1848700006.0
2005-03-28 07:45:00,1.57407,1.57445,1.57319,1.57386,2936800008.0
2005-03-28 07:50:00,1.57357,1.57384,1.57186,1.57279,2659500004.0
2005-03-28 07:55:00,1.57292,1.57324,1.57213,1.57302,2776700007.0
2005-03-28 08:00:00,1.57297,1.57299,1.5719,1.57259,1936900005.0
2005-03-28 08:05:00,1.57244,1.57371,1.57204,1.57341,2447700006.0
2005-03-28 08:10:00,1.57333,1.57396,1.57267,1.57333,1569400002.0
2005-03-28 08:15:00,1.57305,1.57382,1.57288,1.57318,1251100002.0
2005-03-28 08:20:00,1.5729,1.57493,1.5729,1.57391,1869200005.0
2005-03-28 08:25:00,1.57384,1.57451,1.57265,1.57358,2279900007.0
2005-03-28 08:30:00,1.57332,1.57391,1.57262,1.57294,1751000003.0
2005-03-28 08:35:00,1.57339,1.57464,1.5729,1.5739,2096200001.0
2005-03-28 08:40:00,1.57365,1.57441,1.57268,1.57308,2134200007.0
2005-03-28 08:45:00,1.573,1.57335,1.57195,1.5725,2751000006.0
2005-03-28 08:50:00,1.57276,1.57382,1.57229,1.57376,2810500003.0
2005-03-28 08:55:00,1.57378,1.57402,1.57271,1.57336,2498800011.0
2005-03-28 09:00:00,1.57307,1.57415,1.57225,1.57309,2774600005.0
2005-03-28 09:05:00,1.57294,1.57348,1.57231,1.57274,2019900003.0
2005-03-28 09:10:00,1.57283,1.57395,1.57225,1.57395,2292000006.0
2005-03-28 09:15:00,1.57407,1.5748,1.57304,1.57385,2055400003.0
2005-03-28 09:20:00,1.57333,1.57424,1.57284,1.57344,1654300002.0
2005-03-28 09:25:00,1.57319,1.57379,1.572,1.57252,2389700006.0
2005-03-28 09:30:00,1.57203,1.5733,1.57188,1.57295,2213100004.0
2005-03-28 09:35:00,1.57256,1.57367,1.57256,1.57322,1861600004.0
2005-03-28 09:40:00,1.57323,1.5738,1.57285,1.5729,2080500003.0
2005-03-28 09:45:00,1.57312,1.5733,1.5722,1.5728,1915000002.0
2005-03-28 09:50:00,1.57278,1.57343,1.57223,1.57291,2320300004.0
2005-03-28 09:55:00,1.57281,1.57335,1.57228,1.57264,2845800006.0
2005-03-28 10:00:00,1.57264,1.57322,1.57222,1.57292,2306400001.0
2005-03-28 10:05:00,1.57258,1.57324,1.57225,1.57287,2519200007.0
2005-03-28 10:10:00,1.57271,1.57355,1.57242,1.57309,2484900009.0
2005-03-28 10:15:00,1.57289,1.57364,1.5725,1.57325,1951900004.0
2005-03-28 10:20:00,1.57332,1.57419,1.57249,1.57359,2246800005.0
2005-03-28 10:25:00,1.5735,1.57487,1.57338,1.57442,2626300006.0
2005-03-28 10:30:00,1.57421,1.57484,1.57371,1.5746,2657900005.0
2005-03-28 10:35:00,1.57432,1.57479,1.57332,1.57443,2416900005.0
2005-03-28 10:40:00,1.57428,1.57486,1.57331,1.57413,2289000003.0
2005-03-28 10:45:00,1.57467,1.57504,1.57373,1.57454,2188900007.0
2005-03-28 10:50:00,1.57431,1.57504,1.57372,1.57414,2180000005.0
2005-03-28 10:55:00,1.57422,1.57485,1.57359,1.57389,2663200003.0
2005-03-28 11:00:00,1.57414,1.57476,1.57376,1.5743,2413200007.0
2005-03-28 11:05:00,1.5744,1.57488,1.57386,1.57456,2065800005.0
2005-03-28 11:10:00,1.5743,1.57476,1.57341,1.57419,2416100002.0
2005-03-28 11:15:00,1.57461,1.5752,1.57392,1.57458,2185000003.0
2005-03-28 11:20:00,1.57427,1.57536,1.57389,1.57463,2644400009.0
2005-03-28 11:25:00,1.57444,1.57552,1.57383,1.57454,2513300008.0
2005-03-28 11:30:00,1.57446,1.57462,1.57337,1.57362,2719200009.0
2005-03-28 11:35:00,1.57396,1.57457,1.57313,1.5739,2789300008.0
2005-03-28 11:40:00,1.57375,1.57447,1.57323,1.57381,3292400012.0
2005-03-28 11:45:00,1.57418,1.57452,1.57365,1.57426,2519900004.0
2005-03-28 11:50:00,1.57413,1.57478,1.57357,1.574,1293500000.0
2005-03-28 11:55:00,1.5739,1.57445,1.57304,1.57363,2176400004.0
2005-03-28 12:00:00,1.57345,1.5742,1.57235,1.57281,2072100002.0
2005-03-28 12:05:00,1.57288,1.57415,1.57153,1.57352,1975600005.0
2005-03-28 12:10:00,1.57322,1.5742,1.57289,1.57344,1953400006.0
2005-03-28 12:15:00,1.57317,1.5739,1.5724,1.57274,1617200005.0
2005-03-28 12:20:00,1.57262,1.57353,1.57225,1.57282,2066600001.0
2005-03-28 12:25:00,1.5728,1.57366,1.57214,1.57335,2558900009.0
2005-03-28 12:30:00,1.57257,1.57362,1.57227,1.57314,2563300002.0
2005-03-28 12:35:00,1.57329,1.57349,1.57219,1.57327,2738800009.0
2005-03-28 12:40:00,1.57312,1.5737,1.57216,1.57317,2064700005.0
2005-03-28 12:45:00,1.57302,1.5738,1.57226,1.57327,2359700002.0
2005-03-28 12:50:00,1.57348,1.57424,1.57252,1.57385,1967200005.0
2005-03-28 12:55:00,1.57354,1.57425,1.57301,1.57393,2429500005.0
2005-03-28 13:00:00,1.57428,1.57509,1.57351,1.57432,1721600004.0
2005-03-28 13:05:00,1.57429,1.57503,1.57341,1.57341,1404000004.0
2005-03-28 13:10:00,1.5735,1.5751,1.57338,1.57457,1592200006.0
2005-03-28 13:15:00,1.57408,1.57504,1.57353,1.57418,1197200001.0
2005-03-28 13:20:00,1.57386,1.57495,1.57365,1.57423,1076000002.0
2005-03-28 13:25:00,1.57376,1.57498,1.57363,1.57468,1899100006.0
2005-03-28 13:30:00,1.5741,1.57581,1.57372,1.57455,1977300004.0
2005-03-28 13:35:00,1.5747,1.5753,1.57239,1.57305,2001100008.0
2005-03-28 13:40:00,1.57241,1.57356,1.57188,1.57244,1240500005.0
2005-03-28 13:45:00,1.57218,1.57309,1.57201,1.57233,1866700003.0
2005-03-28 13:50:00,1.57194,1.57298,1.57194,1.5724,1929600003.0
2005-03-28 13:55:00,1.57251,1.5727,1.57153,1.57211,1752900005.0
2005-03-28 14:00:00,1.57196,1.57307,1.57167,1.57263,1873500004.0
2005-03-28 14:05:00,1.57245,1.57313,1.57175,1.57229,1621300002.0
2005-03-28 14:10:00,1.57215,1.57442,1.57181,1.57369,1058400002.0
2005-03-28 14:15:00,1.57383,1.57579,1.57234,1.57572,2121700007.0
2005-03-28 14:20:00,1.57427,1.57558,1.57377,1.57403,1745700000.0
2005-03-28 14:25:00,1.57378,1.57485,1.57378,1.57433,1616300002.0
2005-03-28 14:30:00,1.57416,1.57504,1.57399,1.5746,216800000.0
2005-03-28 14:35:00,1.57503,1.57544,1.57417,1.5749,210400000.0
2005-03-28 14:40:00,1.57435,1.57491,1.57364,1.57445,237300000.0
2005-03-28 14:45:00,1.57418,1.57488,1.5738,1.57442,217200000.0
2005-03-28 14:50:00,1.57407,1.57489,1.57359,1.57369,198800000.0
2005-03-28 14:55:00,1.57461,1.5751,1.57381,1.57479,189100000.0
2005-03-28 15:00:00,1.57502,1.57523,1.57416,1.57509,207400000.0
2005-03-28 15:05:00,1.57468,1.57498,1.57367,1.57434,227100001.0
2005-03-28 15:10:00,1.57434,1.57457,1.57312,1.57347,213800000.0
2005-03-28 15:15:00,1.57307,1.57389,1.57221,1.57221,232600000.0
2005-03-28 15:20:00,1.57237,1.57311,1.57195,1.57295,178000001.0
2005-03-28 15:25:00,1.57267,1.57304,1.57186,1.57206,197800001.0
2005-03-28 15:30:00,1.57205,1.57291,1.57131,1.57131,214600001.0
2005-03-28 15:35:00,1.57144,1.57239,1.57089,1.57171,235900001.0
2005-03-28 15:40:00,1.57226,1.57372,1.57203,1.57318,152400000.0
2005-03-28 15:45:00,1.57289,1.57345,1.57248,1.5729,201200000.0
2005-03-28 15:50:00,1.57237,1.57428,1.57199,1.57292,148000000.0
2005-03-28 15:55:00,1.57325,1.57468,1.57294,1.57357,180800000.0
2005-03-28 16:00:00,1.57365,1.57449,1.57286,1.57419,179900000.0
2005-03-28 16:05:00,1.57415,1.57467,1.57288,1.57311,182200000.0
2005-03-28 16:10:00,1.57351,1.57357,1.57202,1.57299,163400000.0
2005-03-28 16:15:00,1.57273,1.57317,1.57216,1.57294,194400001.0
2005-03-28 16:20:00,1.57226,1.57339,1.57217,1.57257,212400000.0
2005-03-28 16:25:00,1.57275,1.57354,1.57196,1.57339,197600000.0
2005-03-28 16:30:00,1.57359,1.57452,1.57268,1.57441,248500001.0
2005-03-28 16:35:00,1.57431,1.5752,1.57414,1.57459,208700001.0
2005-03-28 16:40:00,1.57401,1.57538,1.5738,1.5749,215900001.0
2005-03-28 16:45:00,1.57489,1.57554,1.57408,1.5742,201100000.0
2005-03-28 16:50:00,1.57469,1.5747,1.57308,1.57405,181500000.0
2005-03-28 16:55:00,1.57404,1.57414,1.57297,1.57397,148200000.0
2005-03-28 17:00:00,1.57326,1.57421,1.57295,1.57399,238100001.0
2005-03-28 17:05:00,1.57428,1.57447,1.57312,1.57399,200100000.0
2005-03-28 17:10:00,1.57381,1.5745,1.57342,1.57406,183400001.0
2005-03-28 17:15:00,1.57407,1.57472,1.5734,1.57449,150400000.0
2005-03-28 17:20:00,1.57423,1.57463,1.57338,1.57366,174400000.0
2005-03-28 17:25:00,1.57369,1.57414,1.57309,1.57339,190200000.0
2005-03-28 17:30:00,1.57354,1.57407,1.57272,1.57371,278800004.0
2005-03-28 17:35:00,1.57332,1.57457,1.57298,1.5742,169600000.0
2005-03-28 17:40:00,1.57399,1.57446,1.57355,1.57367,182600000.0
2005-03-28 17:45:00,1.5739,1.57422,1.57306,1.57365,214600001.0
2005-03-28 17:50:00,1.57335,1.57427,1.57311,1.57395,172700000.0
2005-03-28 17:55:00,1.57393,1.57515,1.5737,1.57471,208700000.0
2005-03-28 18:00:00,1.57468,1.5753,1.57433,1.57495,252000001.0
2005-03-28 18:05:00,1.57493,1.57554,1.57447,1.57513,235500000.0
2005-03-28 18:10:00,1.57478,1.57641,1.57455,1.57577,190600000.0
2005-03-28 18:15:00,1.57609,1.5766,1.57516,1.57622,205600000.0
2005-03-28 18:20:00,1.57651,1.57682,1.57578,1.57578,172100000.0
2005-03-28 18:25:00,1.57615,1.57629,1.57509,1.57535,208600000.0
2005-03-28 18:30:00,1.57559,1.57601,1.57505,1.57558,178100001.0
2005-03-28 18:35:00,1.57595,1.57605,1.57486,1.57589,168000000.0
2005-03-28 18:40:00,1.57575,1.57613,1.57532,1.57554,175800000.0
2005-03-28 18:45:00,1.57569,1.57659,1.57496,1.57518,168400000.0
2005-03-28 18:50:00,1.57552,1.57603,1.57502,1.57538,223600001.0
2005-03-28 18:55:00,1.57559,1.57589,1.57368,1.5745,162400000.0
2005-03-28 19:00:00,1.57445,1.57497,1.57356,1.5738,251000001.0
2005-03-28 19:05:00,1.57343,1.57426,1.57311,1.57385,209300000.0
2005-03-28 19:10:00,1.57422,1.57521,1.57379,1.57509,211900000.0
2005-03-28 19:15:00,1.57479,1.5755,1.57413,1.57545,219300000.0
2005-03-28 19:20:00,1.57536,1.57624,1.57484,1.57557,186700000.0
2005-03-28 19:25:00,1.57613,1.57685,1.57536,1.57617,183500000.0
2005-03-28 19:30:00,1.57626,1.57706,1.57562,1.57676,182800000.0
2005-03-28 19:35:00,1.57676,1.57703,1.57572,1.57654,182000000.0
2005-03-28 19:40:00,1.5766,1.57694,1.57547,1.57643,214000001.0
2005-03-28 19:45:00,1.57658,1.57671,1.57386,1.57445,165800000.0
2005-03-28 19:50:00,1.57442,1.57456,1.5732,1.57427,194300001.0
2005-03-28 19:55:00,1.57396,1.57512,1.5739,1.57465,227800003.0
2005-03-28 20:00:00,1.57419,1.5749,1.5739,1.5744,204400001.0
2005-03-28 20:05:00,1.57429,1.57463,1.57368,1.57435,175600000.0
2005-03-28 20:10:00,1.57393,1.57461,1.57328,1.57457,194500000.0
2005-03-28 20:15:00,1.57445,1.57445,1.57309,1.57385,202100000.0
2005-03-28 20:20:00,1.57351,1.57453,1.57306,1.57396,185500000.0
2005-03-28 20:25:00,1.5746,1.57503,1.57328,1.57422,224700000.0
2005-03-28 20:30:00,1.57383,1.57425,1.57328,1.57387,183700000.0
2005-03-28 20:35:00,1.57354,1.57412,1.57293,1.5736,253600001.0
2005-03-28 20:40:00,1.57386,1.57435,1.57308,1.57414,218400001.0
2005-03-28 20:45:00,1.57346,1.57406,1.57295,1.57382,227400000.0
2005-03-28 20:50:00,1.57391,1.57392,1.57234,1.57308,185500000.0
2005-03-28 20:55:00,1.57321,1.57339,1.57234,1.57327,179800000.0
2005-03-28 21:00:00,1.57314,1.57374,1.57239,1.57269,172000000.0
2005-03-28 21:05:00,1.57273,1.5737,1.57245,1.57338,200100000.0
2005-03-28 21:10:00,1.57315,1.57375,1.5726,1.57306,203400000.0
2005-03-28 21:15:00,1.57294,1.57424,1.5727,1.57315,183000000.0
2005-03-28 21:20:00,1.57385,1.57425,1.57311,1.57349,216600001.0
2005-03-28 21:25:00,1.57346,1.57399,1.57301,1.57399,192600000.0
2005-03-28 21:30:00,1.57313,1.57363,1.57278,1.57363,180200001.0
2005-03-28 21:35:00,1.57367,1.57378,1.57274,1.5732,157200000.0
2005-03-28 21:40:00,1.57271,1.57331,1.57252,1.5729,159000000.0
2005-03-28 21:45:00,1.573,1.57364,1.57241,1.57261,193800000.0
2005-03-28 21:50:00,1.57366,1.57385,1.57236,1.57346,237500000.0
2005-03-28 21:55:00,1.57292,1.5739,1.57213,1.57237,216300001.0
2005-03-28 22:00:00,1.57223,1.57287,1.57136,1.57217,199300001.0
2005-03-28 22:05:00,1.57184,1.57212,1.57101,1.57156,156600000.0
2005-03-28 22:10:00,1.5716,1.57209,1.57114,1.57174,199000000.0
2005-03-28 22:15:00,1.57093,1.57247,1.57091,1.57148,183300001.0
2005-03-28 22:20:00,1.57156,1.57182,1.56959,1.57001,212300000.0
2005-03-28 22:25:00,1.56948,1.56999,1.56895,1.56967,173800000.0
2005-03-28 22:30:00,1.56923,1.56954,1.56786,1.56828,188300000.0
2005-03-28 22:35:00,1.56834,1.56906,1.56784,1.56892,258200003.0
2005-03-28 22:40:00,1.56854,1.56965,1.56836,1.56954,172100000.0
2005-03-28 22:45:00,1.5694,1.56956,1.5684,1.56927,156200001.0
2005-03-28 22:50:00,1.56918,1.57049,1.56855,1.56978,198800001.0
2005-03-28 22:55:00,1.56948,1.57035,1.56915,1.57029,167400000.0
2005-03-28 23:00:00,1.57027,1.57104,1.57002,1.57061,200900000.0
2005-03-28 23:05:00,1.57032,1.57111,1.56982,1.57081,187900000.0
2005-03-28 23:10:00,1.57073,1.57116,1.56975,1.57047,218100001.0
2005-03-28 23:15:00,1.57064,1.57132,1.56996,1.57099,231200002.0
2005-03-28 23:20:00,1.57071,1.57131,1.56924,1.57046,165600000.0
2005-03-28 23:25:00,1.57008,1.5711,1.56993,1.57074,211700002.0
2005-03-28 23:30:00,1.57026,1.57093,1.56986,1.57008,159600001.0
2005-03-28 23:35:00,1.56996,1.57087,1.56963,1.57045,225700000.0
2005-03-28 23:40:00,1.57097,1.571,1.56903,1.56968,196800002.0
2005-03-28 23:45:00,1.56912,1.56977,1.56771,1.56822,239900001.0
2005-03-28 23:50:00,1.56825,1.5693,1.56761,1.56844,213500000.0
2005-03-28 23:55:00,1.56868,1.57071,1.56866,1.5704,193400001.0
2005-03-29 00:00:00,1.56993,1.57085,1.56924,1.56977,218400001.0
2005-03-29 00:05:00,1.56941,1.57049,1.56913,1.56955,206700000.0
2005-03-29 00:10:00,1.56962,1.57064,1.56942,1.57064,212800001.0
2005-03-29 00:15:00,1.57007,1.57064,1.56967,1.56999,139000000.0
2005-03-29 00:20:00,1.57017,1.57061,1.56887,1.5704,192800002.0
2005-03-29 00:25:00,1.56976,1.57022,1.56907,1.56959,208500000.0
2005-03-29 00:30:00,1.56945,1.57016,1.56862,1.56918,140300000.0
2005-03-29 00:35:00,1.56896,1.57026,1.56896,1.56969,207000000.0
2005-03-29 00:40:00,1.5698,1.56989,1.56887,1.56955,189200001.0
2005-03-29 00:45:00,1.56966,1.56996,1.56909,1.56953,198700000.0
2005-03-29 00:50:00,1.56976,1.57108,1.56917,1.57074,177900000.0
2005-03-29 00:55:00,1.57066,1.57144,1.56991,1.57144,199200002.0
2005-03-29 01:00:00,1.5711,1.57126,1.56973,1.57021,196800001.0
2005-03-29 01:05:00,1.57029,1.57074,1.56954,1.57045,173800000.0
2005-03-29 01:10:00,1.56967,1.57036,1.56947,1.56981,148500000.0
2005-03-29 01:15:00,1.56976,1.57012,1.56916,1.56976,189400000.0
2005-03-29 01:20:00,1.56952,1.56989,1.56899,1.56961,233200002.0
2005-03-29 01:25:00,1.56961,1.56998,1.569,1.56972,269400002.0
2005-03-29 01:30:00,1.56968,1.56989,1.56776,1.56788,193400000.0
2005-03-29 01:35:00,1.56756,1.56859,1.56567,1.56602,196400001.0
2005-03-29 01:40:00,1.56559,1.56621,1.564,1.56621,218200000.0
2005-03-29 01:45:00,1.56583,1.5667,1.56573,1.56654,165300000.0
2005-03-29 01:50:00,1.56682,1.56748,1.56618,1.56732,226200002.0
2005-03-29 01:55:00,1.56748,1.56826,1.56704,1.56759,191100000.0
2005-03-29 02:00:00,1.56777,1.56797,1.56681,1.56773,339700000.0
2005-03-29 02:05:00,1.56793,1.5689,1.56773,1.5689,489800000.0
2005-03-29 02:10:00,1.5678,1.56897,1.56767,1.56874,438100002.0
2005-03-29 02:15:00,1.56861,1.56986,1.56853,1.56959,535400000.0
2005-03-29 02:20:00,1.56951,1.57054,1.56941,1.5704,216400002.0
2005-03-29 02:25:00,1.57016,1.57045,1.56942,1.57002,345100001.0
2005-03-29 02:30:00,1.57038,1.5718,1.57004,1.57106,377300000.0
2005-03-29 02:35:00,1.57105,1.57178,1.57017,1.57072,252900000.0
2005-03-29 02:40:00,1.57148,1.57169,1.57122,1.57143,208100000.0
2005-03-29 02:45:00,1.57071,1.57173,1.57031,1.57141,599400000.0
2005-03-29 02:50:00,1.57165,1.57205,1.57133,1.57158,322500002.0
2005-03-29 02:55:00,1.57185,1.57185,1.57076,1.57108,268100001.0
2005-03-29 03:00:00,1.57109,1.57156,1.57093,1.57117,323300000.0
2005-03-29 03:05:00,1.57118,1.57245,1.57118,1.57237,329900000.0
2005-03-29 03:10:00,1.57179,1.57261,1.57159,1.57236,200200001.0
2005-03-29 03:15:00,1.57197,1.57266,1.57197,1.57259,227300001.0
2005-03-29 03:20:00,1.57211,1.57257,1.57165,1.57174,301900001.0
2005-03-29 03:25:00,1.57236,1.57236,1.57129,1.57135,332400001.0
2005-03-29 03:30:00,1.57161,1.5718,1.57117,1.57128,241300001.0
2005-03-29 03:35:00,1.57134,1.57179,1.57115,1.57116,291400000.0
2005-03-29 03:40:00,1.57112,1.57214,1.57112,1.57149,299300001.0
2005-03-29 03:45:00,1.57136,1.57169,1.57106,1.57137,186400000.0
2005-03-29 03:50:00,1.57151,1.57175,1.57089,1.57134,371300000.0
2005-03-29 03:55:00,1.57151,1.5716,1.57068,1.57119,607200002.0
2005-03-29 04:00:00,1.57116,1.57139,1.57069,1.5708,628200002.0
2005-03-29 04:05:00,1.57102,1.57173,1.57064,1.57096,527100005.0
2005-03-29 04:10:00,1.57085,1.57148,1.56988,1.57148,340600000.0
2005-03-29 04:15:00,1.57154,1.5719,1.57107,1.57144,365300000.0
2005-03-29 04:20:00,1.57101,1.57174,1.56876,1.57132,420300000.0
2005-03-29 04:25:00,1.5713,1.57179,1.57127,1.57163,528200003.0
2005-03-29 04:30:00,1.57127,1.57174,1.57116,1.57148,258200001.0
2005-03-29 04:35:00,1.57142,1.5719,1.57099,1.57151,505200003.0
2005-03-29 04:40:00,1.57136,1.57205,1.57136,1.57197,237800001.0
2005-03-29 04:45:00,1.57177,1.57248,1.57136,1.57171,310000003.0
2005-03-29 04:50:00,1.5723,1.57346,1.5723,1.57253,223400001.0
2005-03-29 04:55:00,1.57301,1.57304,1.5721,1.57217,290700001.0
2005-03-29 05:00:00,1.57272,1.57286,1.56991,1.57215,465200002.0
2005-03-29 05:05:00,1.57263,1.57384,1.56971,1.57366,1112000003.0
2005-03-29 05:10:00,1.57399,1.57409,1.57231,1.57314,848300002.0
2005-03-29 05:15:00,1.57322,1.57351,1.57289,1.57308,910100001.0
2005-03-29 05:20:00,1.57314,1.57327,1.57275,1.57312,1156200003.0
2005-03-29 05:25:00,1.57333,1.57374,1.573,1.57328,925600001.0
2005-03-29 05:30:00,1.5733,1.57394,1.57258,1.57357,801900000.0
2005-03-29 05:35:00,1.57391,1.57395,1.57338,1.57372,803600002.0
2005-03-29 05:40:00,1.57351,1.57378,1.57291,1.57315,701800002.0
2005-03-29 05:45:00,1.57323,1.57345,1.57274,1.57274,1025100002.0
2005-03-29 05:50:00,1.57282,1.57324,1.57219,1.57256,991100001.0
2005-03-29 05:55:00,1.57244,1.57265,1.57193,1.57199,830100004.0
2005-03-29 06:00:00,1.57198,1.57261,1.57198,1.57244,831400003.0
2005-03-29 06:05:00,1.57241,1.57254,1.57208,1.57215,1638300005.0
2005-03-29 06:10:00,1.57218,1.57221,1.57148,1.57159,1719000003.0
2005-03-29 06:15:00,1.57165,1.57243,1.57165,1.57238,1016600003.0
2005-03-29 06:20:00,1.57215,1.57248,1.57192,1.57222,1163300002.0
2005-03-29 06:25:00,1.57224,1.57257,1.57214,1.57233,1272600001.0
2005-03-29 06:30:00,1.57223,1.57267,1.57201,1.57249,1041400004.0
2005-03-29 06:35:00,1.57235,1.57286,1.57235,1.57267,411600001.0
2005-03-29 06:40:00,1.57287,1.57292,1.57236,1.57246,1087300002.0
2005-03-29 06:45:00,1.57253,1.57287,1.57219,1.57236,1070500003.0
2005-03-29 06:50:00,1.57244,1.57276,1.57199,1.57255,961400001.0
2005-03-29 06:55:00,1.57258,1.57269,1.57209,1.5721,993100003.0
2005-03-29 07:00:00,1.57229,1.57267,1.57224,1.57244,1116900001.0
2005-03-29 07:05:00,1.57252,1.57252,1.57204,1.57204,798100000.0
2005-03-29 07:10:00,1.57199,1.57214,1.57152,1.5716,1838900004.0
2005-03-29 07:15:00,1.57185,1.57282,1.57149,1.57276,1423700002.0
2005-03-29 07:20:00,1.57269,1.57312,1.57238,1.57286,1789900001.0
2005-03-29 07:25:00,1.57274,1.57283,1.57232,1.57232,1274700002.0
2005-03-29 07:30:00,1.57234,1.57289,1.5723,1.57267,1929900005.0
2005-03-29 07:35:00,1.57275,1.57359,1.57244,1.5727,1240600000.0
2005-03-29 07:40:00,1.57257,1.57303,1.57242,1.57287,1837600006.0
2005-03-29 07:45:00,1.57292,1.57302,1.57235,1.57254,2847600006.0
2005-03-29 07:50:00,1.5725,1.57299,1.57217,1.57253,2588900006.0
2005-03-29 07:55:00,1.57247,1.57265,1.57106,1.57125,2754400006.0
2005-03-29 08:00:00,1.57134,1.57179,1.5712,1.57147,1928400003.0
2005-03-29 08:05:00,1.57153,1.57275,1.57133,1.57237,2446200008.0
2005-03-29 08:10:00,1.57231,1.57255,1.57127,1.57143,1443100001.0
2005-03-29 08:15:00,1.57138,1.57172,1.57038,1.57038,1315500002.0
2005-03-29 08:20:00,1.57097,1.57097,1.56751,1.56806,1847700007.0
2005-03-29 08:25:00,1.56806,1.56821,1.56724,1.56724,2205600007.0
2005-03-29 08:30:00,1.56714,1.56772,1.56682,1.56721,1895500007.0
2005-03-29 08:35:00,1.56737,1.56854,1.56737,1.56843,2115400007.0
2005-03-29 08:40:00,1.56864,1.56966,1.56815,1.56916,2011200006.0
2005-03-29 08:45:00,1.56983,1.5705,1.5692,1.57024,2649500006.0
2005-03-29 08:50:00,1.57084,1.57109,1.56985,1.57058,2868900008.0
2005-03-29 08:55:00,1.57086,1.57088,1.57012,1.57026,2447800003.0
2005-03-29 09:00:00,1.57028,1.57041,1.56961,1.56966,2801300007.0
2005-03-29 09:05:00,1.56946,1.56962,1.56888,1.56907,1995600004.0
2005-03-29 09:10:00,1.56905,1.57045,1.5689,1.57045,2156900005.0
2005-03-29 09:15:00,1.57043,1.57057,1.56958,1.57012,2298100006.0
2005-03-29 09:20:00,1.57032,1.57099,1.56982,1.57045,1692100003.0
2005-03-29 09:25:00,1.5705,1.5705,1.56765,1.56773,2233500005.0
2005-03-29 09:30:00,1.56785,1.56785,1.56687,1.56725,2280300007.0
2005-03-29 09:35:00,1.56717,1.56721,1.56595,1.56702,1903500003.0
2005-03-29 09:40:00,1.56694,1.56744,1.56642,1.56707,2146600002.0
2005-03-29 09:45:00,1.5673,1.56785,1.5671,1.56732,2181800004.0
2005-03-29 09:50:00,1.56723,1.56761,1.56645,1.56689,2158400005.0
2005-03-29 09:55:00,1.56681,1.56723,1.56648,1.56675,2909300005.0
2005-03-29 10:00:00,1.56672,1.56703,1.56546,1.56648,2328200004.0
2005-03-29 10:05:00,1.56602,1.56602,1.56445,1.56531,2444400006.0
2005-03-29 10:10:00,1.56538,1.56548,1.56482,1.56522,2253300004.0
2005-03-29 10:15:00,1.56542,1.56625,1.56542,1.56593,1975400006.0
2005-03-29 10:20:00,1.56574,1.56589,1.56514,1.56559,2084800000.0
2005-03-29 10:25:00,1.56579,1.56652,1.5655,1.56635,2503200008.0
2005-03-29 10:30:00,1.56647,1.56739,1.5662,1.56659,2651100005.0
2005-03-29 10:35:00,1.56662,1.56693,1.56619,1.56627,2315200004.0
2005-03-29 10:40:00,1.5662,1.56712,1.56619,1.56665,2426300006.0
2005-03-29 10:45:00,1.56694,1.56694,1.56606,1.56636,2269900006.0
2005-03-29 10:50:00,1.56638,1.56684,1.56601,1.56663,2147100005.0
2005-03-29 10:55:00,1.56663,1.56716,1.56641,1.5669,2667000006.0
2005-03-29 11:00:00,1.56697,1.56718,1.56656,1.56703,2492900007.0
2005-03-29 11:05:00,1.56712,1.56754,1.56694,1.56735,2142500004.0
2005-03-29 11:10:00,1.5674,1.5679,1.56723,1.56782,2471500006.0
2005-03-29 11:15:00,1.56787,1.56823,1.56742,1.5679,2171000006.0
2005-03-29 11:20:00,1.56779,1.5682,1.56738,1.56777,2759200007.0
2005-03-29 11:25:00,1.56806,1.56817,1.56678,1.56787,2513100006.0
2005-03-29 11:30:00,1.56804,1.56805,1.56718,1.56718,2570900004.0
2005-03-29 11:35:00,1.56734,1.56783,1.56675,1.56702,2700500007.0
2005-03-29 11:40:00,1.567,1.56729,1.56674,1.56702,3188400010.0
2005-03-29 11:45:00,1.56716,1.56775,1.56713,1.56722,2522200004.0
2005-03-29 11:50:00,1.56757,1.56844,1.56684,1.56823,1240400002.0
2005-03-29 11:55:00,1.56815,1.56821,1.56747,1.56778,2252300005.0
2005-03-29 12:00:00,1.56792,1.56833,1.56759,1.56814,2148700007.0
2005-03-29 12:05:00,1.5682,1.56849,1.56795,1.56832,1955500002.0
2005-03-29 12:10:00,1.56836,1.56859,1.56735,1.56758,1932800004.0
2005-03-29 12:15:00,1.56722,1.56762,1.56606,1.56621,1740000006.0
2005-03-29 12:20:00,1.56623,1.56672,1.56604,1.56621,2212300005.0
2005-03-29 12:25:00,1.56635,1.56718,1.56606,1.56661,2519800004.0
2005-03-29 12:30:00,1.56658,1.56718,1.56642,1.56678,2575600008.0
2005-03-29 12:35:00,1.56687,1.56695,1.56585,1.56616,2644700004.0
2005-03-29 12:40:00,1.56633,1.56665,1.56596,1.56624,2107900009.0
2005-03-29 12:45:00,1.56654,1.56696,1.56624,1.56659,2261600006.0
2005-03-29 12:50:00,1.5666,1.56708,1.56624,1.56647,1922900003.0
2005-03-29 12:55:00,1.56637,1.567,1.56541,1.5665,2466900006.0
2005-03-29 13:00:00,1.56722,1.56761,1.56657,1.56758,1558300006.0
2005-03-29 13:05:00,1.56723,1.56723,1.56586,1.56648,1414800003.0
2005-03-29 13:10:00,1.56657,1.56681,1.56603,1.56648,1398500006.0
2005-03-29 13:15:00,1.56641,1.56692,1.56461,1.56682,1308800006.0
2005-03-29 13:20:00,1.567,1.56806,1.56607,1.56744,1084600002.0
2005-03-29 13:25:00,1.56746,1.5691,1.56694,1.56831,1625000001.0
2005-03-29 13:30:00,1.56866,1.56869,1.56713,1.5678,1933100004.0
2005-03-29 13:35:00,1.56807,1.56823,1.56728,1.5674,2015500006.0
2005-03-29 13:40:00,1.56731,1.56789,1.56715,1.56789,1270100003.0
2005-03-29 13:45:00,1.56791,1.56803,1.56745,1.56758,1883200006.0
2005-03-29 13:50:00,1.56761,1.56815,1.56439,1.56755,1975600005.0
2005-03-29 13:55:00,1.56737,1.5682,1.56432,1.56767,1686900002.0
2005-03-29 14:00:00,1.56771,1.56771,1.56586,1.56596,1878200003.0
2005-03-29 14:05:00,1.56642,1.56643,1.56517,1.56566,1627500003.0
2005-03-29 14:10:00,1.56587,1.56587,1.56478,1.56497,1033300001.0
2005-03-29 14:15:00,1.56527,1.5665,1.56498,1.56646,2147200004.0
2005-03-29 14:20:00,1.56651,1.56707,1.56573,1.56646,1816200003.0
2005-03-29 14:25:00,1.56654,1.56692,1.5659,1.5662,1592500000.0
2005-03-29 14:30:00,1.56599,1.56676,1.56558,1.5664,188600002.0
2005-03-29 14:35:00,1.56662,1.56695,1.566,1.56658,188000000.0
2005-03-29 14:40:00,1.56679,1.56706,1.56603,1.56661,218200000.0
2005-03-29 14:45:00,1.56662,1.5668,1.56578,1.56614,239700000.0
2005-03-29 14:50:00,1.56615,1.56645,1.56435,1.56435,220200001.0
2005-03-29 14:55:00,1.56585,1.56591,1.56459,1.5648,216600000.0
2005-03-29 15:00:00,1.5651,1.56534,1.56441,1.5649,173400001.0
2005-03-29 15:05:00,1.56498,1.56548,1.56484,1.56544,199300000.0
2005-03-29 15:10:00,1.56546,1.56561,1.5649,1.56517,191900000.0
2005-03-29 15:15:00,1.5652,1.5652,1.56326,1.56345,193200000.0
2005-03-29 15:20:00,1.56502,1.56505,1.56398,1.564,147400000.0
2005-03-29 15:25:00,1.56417,1.56445,1.56385,1.56406,181400001.0
2005-03-29 15:30:00,1.56437,1.56496,1.56415,1.56467,209200000.0
2005-03-29 15:35:00,1.56477,1.565,1.56425,1.56453,191600000.0
2005-03-29 15:40:00,1.56494,1.56505,1.5637,1.56447,252300004.0
2005-03-29 15:45:00,1.56408,1.5645,1.56328,1.56359,191700000.0
2005-03-29 15:50:00,1.56336,1.56453,1.56274,1.56442,227800002.0
2005-03-29 15:55:00,1.56443,1.56499,1.56413,1.56469,185400001.0
2005-03-29 16:00:00,1.5647,1.56496,1.56362,1.5646,197600000.0
2005-03-29 16:05:00,1.56462,1.56491,1.56406,1.56477,217000000.0
2005-03-29 16:10:00,1.56483,1.56536,1.56454,1.56514,190000000.0
2005-03-29 16:15:00,1.5648,1.5651,1.56397,1.56493,196600002.0
2005-03-29 16:20:00,1.56473,1.56496,1.56412,1.56436,202600000.0
2005-03-29 16:25:00,1.56461,1.56502,1.56414,1.56483,183800000.0
2005-03-29 16:30:00,1.56502,1.56557,1.56434,1.56464,237200001.0
2005-03-29 16:35:00,1.56503,1.56624,1.5647,1.5654,198500000.0
2005-03-29 16:40:00,1.56539,1.56539,1.56455,1.56506,199000000.0
2005-03-29 16:45:00,1.56485,1.56531,1.56454,1.56531,209000000.0
2005-03-29 16:50:00,1.56528,1.56545,1.56498,1.56544,246800000.0
2005-03-29 16:55:00,1.56554,1.56554,1.56473,1.56522,184100000.0
2005-03-29 17:00:00,1.56551,1.56596,1.56448,1.56563,176700000.0
2005-03-29 17:05:00,1.56578,1.56611,1.56466,1.56513,175500000.0
2005-03-29 17:10:00,1.56503,1.56573,1.56498,1.56543,203400001.0
2005-03-29 17:15:00,1.56602,1.56694,1.5651,1.56654,203800001.0
2005-03-29 17:20:00,1.56662,1.56672,1.56567,1.56633,188800000.0
2005-03-29 17:25:00,1.5661,1.56691,1.5661,1.56681,191400000.0
2005-03-29 17:30:00,1.56685,1.56714,1.56661,1.56684,225600002.0
2005-03-29 17:35:00,1.56672,1.56692,1.56573,1.56633,218800001.0
2005-03-29 17:40:00,1.56597,1.56622,1.5648,1.56527,173200000.0
2005-03-29 17:45:00,1.56552,1.56644,1.5654,1.56641,204400000.0
2005-03-29 17:50:00,1.56651,1.567,1.56619,1.56661,140300000.0
2005-03-29 17:55:00,1.56677,1.56741,1.56639,1.56712,166600000.0
2005-03-29 18:00:00,1.56736,1.56755,1.5666,1.56734,213500000.0
2005-03-29 18:05:00,1.56716,1.56723,1.56564,1.56691,245500002.0
2005-03-29 18:10:00,1.56653,1.56683,1.56578,1.56683,192400001.0
2005-03-29 18:15:00,1.56666,1.5675,1.56578,1.56729,198600001.0
2005-03-29 18:20:00,1.56741,1.56762,1.56663,1.56711,213000002.0
2005-03-29 18:25:00,1.56727,1.56727,1.566,1.56644,166700000.0
2005-03-29 18:30:00,1.56675,1.56675,1.56587,1.56625,250200002.0
2005-03-29 18:35:00,1.56595,1.56623,1.56515,1.56515,184000000.0
2005-03-29 18:40:00,1.56562,1.56572,1.56496,1.56504,155100000.0
2005-03-29 18:45:00,1.56552,1.56563,1.56479,1.5649,155500001.0
2005-03-29 18:50:00,1.56582,1.56656,1.56531,1.56647,193100000.0
2005-03-29 18:55:00,1.56628,1.56679,1.56574,1.56655,169000000.0
2005-03-29 19:00:00,1.56651,1.56653,1.56519,1.56558,215800001.0
2005-03-29 19:05:00,1.56568,1.56622,1.56541,1.5661,198700000.0
2005-03-29 19:10:00,1.56633,1.56633,1.56551,1.56593,182900000.0
2005-03-29 19:15:00,1.56539,1.56599,1.56523,1.56581,233700000.0
2005-03-29 19:20:00,1.56578,1.56588,1.56519,1.56567,203500000.0
2005-03-29 19:25:00,1.56576,1.56617,1.56507,1.56562,190000000.0
2005-03-29 19:30:00,1.56577,1.5658,1.56388,1.56447,194200000.0
2005-03-29 19:35:00,1.56472,1.56511,1.56446,1.56483,199900000.0
2005-03-29 19:40:00,1.56481,1.56482,1.56401,1.56447,244600000.0
2005-03-29 19:45:00,1.56443,1.56481,1.56403,1.5647,281600000.0
2005-03-29 19:50:00,1.56497,1.56513,1.56433,1.56463,188200001.0
2005-03-29 19:55:00,1.56447,1.56502,1.56426,1.5648,148800001.0
2005-03-29 20:00:00,1.56477,1.56534,1.56428,1.56475,202500000.0
2005-03-29 20:05:00,1.56492,1.5652,1.56479,1.56486,167700000.0
2005-03-29 20:10:00,1.56464,1.56516,1.56419,1.56505,191400000.0
2005-03-29 20:15:00,1.56514,1.56535,1.56494,1.56529,217900001.0
2005-03-29 20:20:00,1.56519,1.56555,1.56483,1.56527,231600003.0
2005-03-29 20:25:00,1.56565,1.56565,1.56501,1.56556,222300001.0
2005-03-29 20:30:00,1.56561,1.5657,1.56492,1.56546,222200000.0
2005-03-29 20:35:00,1.56512,1.56563,1.56487,1.56497,262800000.0
2005-03-29 20:40:00,1.56497,1.56516,1.56358,1.56439,201200001.0
2005-03-29 20:45:00,1.56473,1.56529,1.56467,1.56528,205100000.0
2005-03-29 20:50:00,1.56508,1.56562,1.56457,1.56461,197700000.0
2005-03-29 20:55:00,1.56486,1.5649,1.56311,1.56342,189000001.0
2005-03-29 21:00:00,1.56349,1.56357,1.56286,1.56337,161600000.0
2005-03-29 21:05:00,1.56299,1.56313,1.56172,1.56251,192700001.0
2005-03-29 21:10:00,1.56256,1.56312,1.56234,1.56286,185200000.0
2005-03-29 21:15:00,1.56304,1.56319,1.5622,1.56255,166500000.0
2005-03-29 21:20:00,1.56244,1.56284,1.56229,1.56247,240800000.0
2005-03-29 21:25:00,1.56252,1.56265,1.56189,1.56261,184700001.0
2005-03-29 21:30:00,1.56284,1.56299,1.56253,1.56285,157900000.0
2005-03-29 21:35:00,1.5632,1.5633,1.56264,1.56289,119300000.0
2005-03-29 21:40:00,1.56273,1.56365,1.56273,1.56347,158000000.0
2005-03-29 21:45:00,1.56357,1.56413,1.56323,1.56341,182700000.0
2005-03-29 21:50:00,1.56352,1.56366,1.56309,1.56323,221900001.0
2005-03-29 21:55:00,1.56341,1.56402,1.56309,1.56385,229900000.0
2005-03-29 22:00:00,1.56369,1.56379,1.56299,1.56346,161500000.0
2005-03-29 22:05:00,1.56361,1.56403,1.56297,1.56312,232400001.0
2005-03-29 22:10:00,1.56321,1.56342,1.56229,1.56229,181000001.0
2005-03-29 22:15:00,1.56246,1.56335,1.56244,1.56308,192200001.0
2005-03-29 22:20:00,1.56323,1.56401,1.56303,1.56384,178100000.0
2005-03-29 22:25:00,1.5639,1.564,1.56345,1.564,199800000.0
2005-03-29 22:30:00,1.56394,1.56452,1.56337,1.5643,206700000.0
2005-03-29 22:35:00,1.56432,1.56479,1.56413,1.5643,181500000.0
2005-03-29 22:40:00,1.56463,1.56548,1.56404,1.56487,200300002.0
2005-03-29 22:45:00,1.56471,1.56509,1.56461,1.56486,142600000.0
2005-03-29 22:50:00,1.5649,1.56559,1.56475,1.5654,147600000.0
2005-03-29 22:55:00,1.56566,1.56597,1.56538,1.56579,170900000.0
2005-03-29 23:00:00,1.56553,1.56594,1.5652,1.56551,205900001.0
2005-03-29 23:05:00,1.56527,1.56528,1.56415,1.56468,198700001.0
2005-03-29 23:10:00,1.56463,1.56504,1.56408,1.56478,209000001.0
2005-03-29 23:15:00,1.5648,1.56551,1.56425,1.56551,209700000.0
2005-03-29 23:20:00,1.56558,1.5657,1.565,1.56518,181700000.0
2005-03-29 23:25:00,1.56525,1.5656,1.56459,1.56512,222200000.0
2005-03-29 23:30:00,1.56507,1.56599,1.56484,1.56572,221900003.0
2005-03-29 23:35:00,1.56591,1.56591,1.56471,1.56477,198400002.0
2005-03-29 23:40:00,1.56506,1.5652,1.56421,1.56482,196300000.0
2005-03-29 23:45:00,1.56503,1.56504,1.56399,1.56399,209900001.0
2005-03-29 23:50:00,1.56463,1.56496,1.56347,1.56347,187500002.0
2005-03-29 23:55:00,1.5641,1.56451,1.56354,1.56354,175600000.0
2005-03-30 00:00:00,1.56369,1.5649,1.56366,1.5646,185600000.0
2005-03-30 00:05:00,1.5645,1.5654,1.5644,1.5647,170000000.0
2005-03-30 00:10:00,1.5647,1.5655,1.5643,1.5649,170000000.0
2005-03-30 00:15:00,1.565,1.5655,1.5648,1.5653,102000000.0
2005-03-30 00:20:00,1.5652,1.5655,1.5641,1.5644,170000000.0
2005-03-30 00:25:00,1.5645,1.565,1.5642,1.5649,170000000.0
2005-03-30 00:30:00,1.565,1.5659,1.5649,1.5657,136000000.0
2005-03-30 00:35:00,1.5655,1.5661,1.5653,1.566,170000000.0
2005-03-30 00:40:00,1.5659,1.566,1.5653,1.5655,136000000.0
2005-03-30 00:45:00,1.5656,1.5661,1.5655,1.5657,170000000.0
2005-03-30 00:50:00,1.5658,1.5659,1.565,1.5654,170000000.0
2005-03-30 00:55:00,1.5653,1.5655,1.5652,1.5654,34000000.0
2005-03-30 01:00:00,1.5656,1.5657,1.565,1.5652,102000000.0
2005-03-30 01:05:00,1.5651,1.5657,1.565,1.5653,102000000.0
2005-03-30 01:10:00,1.5652,1.5654,1.5649,1.565,102000000.0
2005-03-30 01:15:00,1.5649,1.5653,1.5644,1.5648,170000000.0
2005-03-30 01:20:00,1.5647,1.5649,1.564,1.5641,136000000.0
2005-03-30 01:25:00,1.5642,1.5647,1.564,1.5645,136000000.0
2005-03-30 01:30:00,1.5647,1.5656,1.5646,1.5654,170000000.0
2005-03-30 01:35:00,1.5655,1.5656,1.5651,1.5653,102000000.0
2005-03-30 01:40:00,1.5652,1.5659,1.5651,1.5655,170000000.0
2005-03-30 01:45:00,1.5656,1.566,1.5654,1.5658,102000000.0
2005-03-30 01:50:00,1.5656,1.5664,1.5644,1.566,170000000.0
2005-03-30 01:55:00,1.5659,1.5667,1.5655,1.5659,170000000.0
2005-03-30 02:00:00,1.5658,1.5659,1.5648,1.5649,170000000.0
2005-03-30 02:05:00,1.5651,1.5656,1.565,1.5654,136000000.0
2005-03-30 02:10:00,1.5655,1.5659,1.5652,1.5654,136000000.0
2005-03-30 02:15:00,1.5655,1.5665,1.5653,1.5657,170000000.0
2005-03-30 02:20:00,1.566,1.5663,1.5652,1.5654,136000000.0
2005-03-30 02:25:00,1.5656,1.5659,1.5644,1.565,170000000.0
2005-03-30 02:30:00,1.5649,1.5656,1.5641,1.5649,170000000.0
2005-03-30 02:35:00,1.565,1.5656,1.5649,1.5653,170000000.0
2005-03-30 02:40:00,1.5654,1.5656,1.5644,1.5648,170000000.0
2005-03-30 02:45:00,1.5649,1.5655,1.5646,1.5649,136000000.0
2005-03-30 02:50:00,1.5647,1.5656,1.5643,1.5655,170000000.0
2005-03-30 02:55:00,1.5656,1.5657,1.5644,1.5653,170000000.0
2005-03-30 03:00:00,1.5651,1.5654,1.5647,1.5649,170000000.0
2005-03-30 03:05:00,1.5651,1.5652,1.5649,1.565,34000000.0
2005-03-30 03:10:00,1.5649,1.5655,1.5648,1.5654,170000000.0
2005-03-30 03:15:00,1.5655,1.5659,1.5651,1.5655,170000000.0
2005-03-30 03:20:00,1.5651,1.5655,1.565,1.5654,170000000.0
2005-03-30 03:25:00,1.5655,1.5657,1.5651,1.5652,102000000.0
2005-03-30 03:30:00,1.5655,1.5661,1.5649,1.5651,170000000.0
2005-03-30 03:35:00,1.5652,1.5655,1.565,1.5654,170000000.0
2005-03-30 03:40:00,1.5655,1.5661,1.565,1.5653,102000000.0
2005-03-30 03:45:00,1.5654,1.5659,1.5653,1.5658,136000000.0
2005-03-30 03:50:00,1.5656,1.5657,1.5653,1.5654,68000000.0
2005-03-30 03:55:00,1.5655,1.5658,1.5653,1.5654,102000000.0
2005-03-30 04:00:00,1.5656,1.5657,1.5653,1.5654,68000000.0
2005-03-30 04:05:00,1.5655,1.5657,1.5652,1.5656,102000000.0
2005-03-30 04:10:00,1.5656,1.5659,1.5652,1.5655,136000000.0
2005-03-30 04:15:00,1.5654,1.5667,1.5652,1.5663,170000000.0
2005-03-30 04:20:00,1.5662,1.5666,1.5656,1.5661,170000000.0
2005-03-30 04:25:00,1.566,1.5665,1.5656,1.566,136000000.0
2005-03-30 04:30:00,1.5661,1.5677,1.5656,1.5662,136000000.0
2005-03-30 04:35:00,1.5661,1.5665,1.5659,1.5661,136000000.0
2005-03-30 04:40:00,1.566,1.5664,1.5657,1.5658,170000000.0
2005-03-30 04:45:00,1.5661,1.5664,1.5657,1.5662,136000000.0
2005-03-30 04:50:00,1.5661,1.5662,1.5656,1.5658,170000000.0
2005-03-30 04:55:00,1.5657,1.5664,1.5656,1.5659,136000000.0
2005-03-30 05:00:00,1.5657,1.5663,1.5653,1.566,170000000.0
2005-03-30 05:05:00,1.5659,1.5664,1.5657,1.5658,170000000.0
2005-03-30 05:10:00,1.566,1.5661,1.5655,1.5658,170000000.0
2005-03-30 05:15:00,1.5657,1.5663,1.5656,1.5662,136000000.0
2005-03-30 05:20:00,1.5661,1.5665,1.566,1.5663,102000000.0
2005-03-30 05:25:00,1.5662,1.5664,1.5658,1.566,102000000.0
2005-03-30 05:30:00,1.5659,1.5664,1.5658,1.5663,68000000.0
2005-03-30 05:35:00,1.5664,1.5667,1.5663,1.5664,102000000.0
2005-03-30 05:40:00,1.567,1.5673,1.5667,1.5668,136000000.0
2005-03-30 05:45:00,1.5669,1.5673,1.5667,1.567,136000000.0
2005-03-30 05:50:00,1.5666,1.5676,1.5665,1.5674,170000000.0
2005-03-30 05:55:00,1.5671,1.5676,1.5664,1.5666,136000000.0
2005-03-30 06:00:00,1.5665,1.5666,1.5664,1.5665,34000000.0
2005-03-30 06:05:00,1.5666,1.5676,1.5665,1.5672,136000000.0
2005-03-30 06:10:00,1.568,1.569,1.5664,1.5673,170000000.0
2005-03-30 06:15:00,1.5674,1.5686,1.5669,1.567,170000000.0
2005-03-30 06:20:00,1.5668,1.5674,1.5662,1.567,170000000.0
2005-03-30 06:25:00,1.5666,1.5674,1.5664,1.5671,170000000.0
2005-03-30 06:30:00,1.5671,1.5674,1.5665,1.5666,136000000.0
2005-03-30 06:35:00,1.5665,1.5671,1.5664,1.567,102000000.0
2005-03-30 06:40:00,1.5669,1.5676,1.5667,1.5671,170000000.0
2005-03-30 06:45:00,1.5674,1.5677,1.5671,1.5673,136000000.0
2005-03-30 06:50:00,1.5674,1.5675,1.5672,1.5674,102000000.0
2005-03-30 06:55:00,1.5672,1.5679,1.5671,1.5677,102000000.0
2005-03-30 07:00:00,1.5676,1.5681,1.5675,1.5679,136000000.0
2005-03-30 07:05:00,1.5677,1.568,1.5674,1.5676,102000000.0
2005-03-30 07:10:00,1.5675,1.5679,1.5671,1.5678,102000000.0
2005-03-30 07:15:00,1.5679,1.5681,1.5675,1.568,170000000.0
2005-03-30 07:20:00,1.5681,1.5684,1.5676,1.5679,170000000.0
2005-03-30 07:25:00,1.5678,1.5679,1.5675,1.5676,170000000.0
2005-03-30 07:30:00,1.5675,1.5679,1.5672,1.5675,170000000.0
2005-03-30 07:35:00,1.5674,1.5675,1.5671,1.5673,68000000.0
2005-03-30 07:40:00,1.5671,1.5681,1.5668,1.5677,170000000.0
2005-03-30 07:45:00,1.5678,1.5679,1.5673,1.5675,136000000.0
2005-03-30 07:50:00,1.5676,1.5678,1.5671,1.5675,170000000.0
2005-03-30 07:55:00,1.5675,1.5687,1.5672,1.5682,170000000.0
2005-03-30 08:00:00,1.5681,1.5684,1.5678,1.5679,170000000.0
2005-03-30 08:05:00,1.568,1.5681,1.567,1.5674,170000000.0
2005-03-30 08:10:00,1.5672,1.5681,1.5667,1.5678,170000000.0
2005-03-30 08:15:00,1.5677,1.5685,1.5672,1.568,170000000.0
2005-03-30 08:20:00,1.5681,1.5693,1.5675,1.5689,170000000.0
2005-03-30 08:25:00,1.5688,1.569,1.5682,1.5683,170000000.0
2005-03-30 08:30:00,1.5682,1.5688,1.5681,1.5686,170000000.0
2005-03-30 08:35:00,1.5685,1.5692,1.5683,1.5691,170000000.0
2005-03-30 08:40:00,1.569,1.5691,1.5676,1.5677,170000000.0
2005-03-30 08:45:00,1.5677,1.5678,1.5667,1.5669,170000000.0
2005-03-30 08:50:00,1.5666,1.5674,1.5664,1.5671,170000000.0
2005-03-30 08:55:00,1.567,1.5672,1.5661,1.5662,170000000.0
2005-03-30 09:00:00,1.5663,1.5669,1.566,1.5663,170000000.0
2005-03-30 09:05:00,1.5664,1.567,1.5661,1.5665,136000000.0
2005-03-30 09:10:00,1.5666,1.5681,1.5665,1.5675,170000000.0
2005-03-30 09:15:00,1.5677,1.5687,1.5672,1.5676,170000000.0
2005-03-30 09:20:00,1.5675,1.5684,1.5674,1.5682,170000000.0
2005-03-30 09:25:00,1.5683,1.5684,1.5669,1.5674,170000000.0
2005-03-30 09:30:00,1.5674,1.5679,1.5669,1.5674,170000000.0
2005-03-30 09:35:00,1.5673,1.5685,1.5665,1.5666,170000000.0
2005-03-30 09:40:00,1.5669,1.567,1.5661,1.5664,170000000.0
2005-03-30 09:45:00,1.5663,1.5667,1.566,1.5665,170000000.0
2005-03-30 09:50:00,1.5665,1.5667,1.5641,1.5647,170000000.0
2005-03-30 09:55:00,1.5646,1.5656,1.5634,1.5635,170000000.0
2005-03-30 10:00:00,1.5635,1.5646,1.5635,1.5642,170000000.0
2005-03-30 10:05:00,1.5642,1.5651,1.564,1.5645,170000000.0
2005-03-30 10:10:00,1.5645,1.5653,1.5641,1.5642,170000000.0
2005-03-30 10:15:00,1.5643,1.5644,1.564,1.5642,170000000.0
2005-03-30 10:20:00,1.5642,1.5645,1.5636,1.5644,136000000.0
2005-03-30 10:25:00,1.5642,1.565,1.564,1.5645,170000000.0
2005-03-30 10:30:00,1.5645,1.5648,1.5634,1.5642,170000000.0
2005-03-30 10:35:00,1.5643,1.5647,1.5631,1.5633,170000000.0
2005-03-30 10:40:00,1.5632,1.5635,1.5622,1.5632,170000000.0
2005-03-30 10:45:00,1.5631,1.5642,1.563,1.5634,170000000.0
2005-03-30 10:50:00,1.5635,1.5657,1.5633,1.5656,170000000.0
2005-03-30 10:55:00,1.5656,1.5669,1.5652,1.5668,170000000.0
2005-03-30 11:00:00,1.5666,1.5675,1.5665,1.5671,170000000.0
2005-03-30 11:05:00,1.567,1.568,1.5665,1.5678,170000000.0
2005-03-30 11:10:00,1.5679,1.5688,1.5677,1.5684,170000000.0
2005-03-30 11:15:00,1.5685,1.5688,1.5681,1.5685,170000000.0
2005-03-30 11:20:00,1.5684,1.5687,1.5681,1.5685,170000000.0
2005-03-30 11:25:00,1.5684,1.5688,1.5684,1.5686,102000000.0
2005-03-30 11:30:00,1.5687,1.5693,1.5682,1.5691,170000000.0
2005-03-30 11:35:00,1.5691,1.5707,1.5689,1.5704,170000000.0
2005-03-30 11:40:00,1.5703,1.5705,1.5694,1.5696,170000000.0
2005-03-30 11:45:00,1.5697,1.5699,1.5694,1.5696,170000000.0
2005-03-30 11:50:00,1.5697,1.5707,1.5687,1.5695,170000000.0
2005-03-30 11:55:00,1.5696,1.5697,1.5682,1.5683,170000000.0
2005-03-30 12:00:00,1.5684,1.5696,1.5684,1.5693,170000000.0
2005-03-30 12:05:00,1.5692,1.5693,1.5683,1.5685,170000000.0
2005-03-30 12:10:00,1.5684,1.5686,1.5672,1.5679,170000000.0
2005-03-30 12:15:00,1.568,1.5685,1.5674,1.568,170000000.0
2005-03-30 12:20:00,1.5681,1.5686,1.5679,1.5685,170000000.0
2005-03-30 12:25:00,1.5684,1.5685,1.567,1.5676,170000000.0
2005-03-30 12:30:00,1.5675,1.568,1.5667,1.5679,170000000.0
2005-03-30 12:35:00,1.568,1.5686,1.5677,1.5681,170000000.0
2005-03-30 12:40:00,1.5683,1.5688,1.5676,1.5681,170000000.0
2005-03-30 12:45:00,1.568,1.5692,1.5677,1.569,170000000.0
2005-03-30 12:50:00,1.5689,1.5694,1.5682,1.5687,170000000.0
2005-03-30 12:55:00,1.5686,1.569,1.5682,1.5687,170000000.0
2005-03-30 13:00:00,1.5686,1.5694,1.5671,1.5684,170000000.0
2005-03-30 13:05:00,1.5684,1.569,1.5681,1.5683,170000000.0
2005-03-30 13:10:00,1.5684,1.5685,1.5665,1.5683,170000000.0
2005-03-30 13:15:00,1.5684,1.5688,1.5683,1.5684,136000000.0
2005-03-30 13:20:00,1.5684,1.5686,1.5678,1.5681,170000000.0
2005-03-30 13:25:00,1.5681,1.5683,1.5672,1.5675,170000000.0
2005-03-30 13:30:00,1.5674,1.568,1.5672,1.5675,170000000.0
2005-03-30 13:35:00,1.5675,1.568,1.5671,1.5677,170000000.0
2005-03-30 13:40:00,1.5676,1.5684,1.5672,1.5679,170000000.0
2005-03-30 13:45:00,1.5678,1.5683,1.5674,1.5679,170000000.0
2005-03-30 13:50:00,1.5679,1.5683,1.5676,1.5681,170000000.0
2005-03-30 13:55:00,1.5682,1.5684,1.5679,1.5682,170000000.0
2005-03-30 14:00:00,1.5683,1.5684,1.5675,1.568,170000000.0
2005-03-30 14:05:00,1.5679,1.5685,1.5675,1.5683,170000000.0
2005-03-30 14:10:00,1.5682,1.5682,1.5674,1.568,170000000.0
2005-03-30 14:15:00,1.5679,1.5696,1.5677,1.5694,170000000.0
2005-03-30 14:20:00,1.5695,1.5701,1.569,1.5698,170000000.0
2005-03-30 14:25:00,1.57,1.5701,1.5694,1.5695,170000000.0
2005-03-30 14:30:00,1.5695,1.5701,1.5692,1.57,170000000.0
2005-03-30 14:35:00,1.5701,1.5712,1.5699,1.571,170000000.0
2005-03-30 14:40:00,1.571,1.5711,1.5702,1.5708,170000000.0
2005-03-30 14:45:00,1.5707,1.5717,1.5706,1.5713,170000000.0
2005-03-30 14:50:00,1.5714,1.5717,1.5709,1.5712,170000000.0
2005-03-30 14:55:00,1.5713,1.5714,1.5703,1.5704,170000000.0
2005-03-30 15:00:00,1.5703,1.5707,1.5701,1.5705,170000000.0
2005-03-30 15:05:00,1.5705,1.5707,1.5701,1.5704,170000000.0
2005-03-30 15:10:00,1.5703,1.5706,1.5696,1.5697,170000000.0
2005-03-30 15:15:00,1.5693,1.5698,1.569,1.5696,170000000.0
2005-03-30 15:20:00,1.5696,1.5703,1.569,1.5702,170000000.0
2005-03-30 15:25:00,1.5701,1.5704,1.5692,1.5698,170000000.0
2005-03-30 15:30:00,1.5696,1.5705,1.5693,1.5698,170000000.0
2005-03-30 15:35:00,1.5698,1.5709,1.5693,1.5703,170000000.0
2005-03-30 15:40:00,1.5703,1.5708,1.5696,1.5698,170000000.0
2005-03-30 15:45:00,1.5698,1.5714,1.5694,1.5708,170000000.0
2005-03-30 15:50:00,1.5705,1.571,1.5696,1.5708,170000000.0
2005-03-30 15:55:00,1.5707,1.5714,1.5704,1.5706,170000000.0
2005-03-30 16:00:00,1.5705,1.5719,1.5697,1.5714,170000000.0
2005-03-30 16:05:00,1.5719,1.5737,1.5716,1.5732,170000000.0
2005-03-30 16:10:00,1.5731,1.5732,1.5724,1.5731,170000000.0
2005-03-30 16:15:00,1.5729,1.5738,1.5724,1.5735,170000000.0
2005-03-30 16:20:00,1.5735,1.5743,1.5731,1.5742,170000000.0
2005-03-30 16:25:00,1.5742,1.5749,1.5738,1.5743,170000000.0
2005-03-30 16:30:00,1.5744,1.577,1.5735,1.5763,170000000.0
2005-03-30 16:35:00,1.5763,1.5766,1.575,1.5754,170000000.0
2005-03-30 16:40:00,1.5752,1.5768,1.5745,1.5767,170000000.0
2005-03-30 16:45:00,1.5767,1.5783,1.5766,1.5773,170000000.0
2005-03-30 16:50:00,1.5773,1.5778,1.5769,1.5774,170000000.0
2005-03-30 16:55:00,1.5774,1.5778,1.5763,1.5766,170000000.0
2005-03-30 17:00:00,1.5762,1.5768,1.5751,1.5755,170000000.0
2005-03-30 17:05:00,1.5755,1.5762,1.5751,1.5757,170000000.0
2005-03-30 17:10:00,1.5758,1.5758,1.5747,1.5751,170000000.0
2005-03-30 17:15:00,1.5752,1.5757,1.5747,1.5754,170000000.0
2005-03-30 17:20:00,1.5753,1.5769,1.5752,1.5769,170000000.0
2005-03-30 17:25:00,1.5771,1.5779,1.5766,1.5778,170000000.0
2005-03-30 17:30:00,1.5777,1.5791,1.5775,1.579,170000000.0
2005-03-30 17:35:00,1.5789,1.5793,1.5777,1.5779,170000000.0
2005-03-30 17:40:00,1.5775,1.578,1.576,1.5763,170000000.0
2005-03-30 17:45:00,1.5766,1.5769,1.5762,1.5765,68000000.0
2005-03-30 17:50:00,1.5766,1.5769,1.5756,1.5761,170000000.0
2005-03-30 17:55:00,1.576,1.5762,1.5747,1.5749,170000000.0
2005-03-30 18:00:00,1.5752,1.576,1.5743,1.5756,170000000.0
2005-03-30 18:05:00,1.5754,1.576,1.5747,1.5751,170000000.0
2005-03-30 18:10:00,1.5753,1.5757,1.5743,1.5747,170000000.0
2005-03-30 18:15:00,1.5746,1.575,1.5734,1.5744,170000000.0
2005-03-30 18:20:00,1.5746,1.5758,1.5741,1.5756,170000000.0
2005-03-30 18:25:00,1.5754,1.5761,1.5745,1.5747,170000000.0
2005-03-30 18:30:00,1.5749,1.5759,1.5741,1.5756,170000000.0
2005-03-30 18:35:00,1.5754,1.576,1.5747,1.5753,170000000.0
2005-03-30 18:40:00,1.5751,1.5757,1.5745,1.5749,170000000.0
2005-03-30 18:45:00,1.5748,1.5752,1.5738,1.5744,170000000.0
2005-03-30 18:50:00,1.5741,1.5745,1.5738,1.5741,136000000.0
2005-03-30 18:55:00,1.574,1.575,1.5738,1.5744,170000000.0
2005-03-30 19:00:00,1.5742,1.5745,1.5733,1.5742,170000000.0
2005-03-30 19:05:00,1.5742,1.5745,1.5734,1.5737,170000000.0
2005-03-30 19:10:00,1.5738,1.5741,1.5731,1.5735,170000000.0
2005-03-30 19:15:00,1.5738,1.5746,1.5733,1.5742,170000000.0
2005-03-30 19:20:00,1.5744,1.575,1.574,1.5742,170000000.0
2005-03-30 19:25:00,1.5744,1.5748,1.5739,1.5745,170000000.0
2005-03-30 19:30:00,1.5744,1.5747,1.574,1.5745,170000000.0
2005-03-30 19:35:00,1.5744,1.576,1.574,1.5756,170000000.0
2005-03-30 19:40:00,1.5756,1.5759,1.5742,1.5751,170000000.0
2005-03-30 19:45:00,1.5749,1.5753,1.5745,1.5749,170000000.0
2005-03-30 19:50:00,1.5751,1.5761,1.5747,1.5756,170000000.0
2005-03-30 19:55:00,1.5756,1.5779,1.5753,1.5777,170000000.0
2005-03-30 20:00:00,1.5777,1.578,1.576,1.5765,170000000.0
2005-03-30 20:05:00,1.5763,1.5772,1.576,1.5767,170000000.0
2005-03-30 20:10:00,1.577,1.5772,1.5759,1.577,170000000.0
2005-03-30 20:15:00,1.577,1.5775,1.5762,1.5767,170000000.0
2005-03-30 20:20:00,1.5766,1.5769,1.5762,1.5765,68000000.0
2005-03-30 20:25:00,1.5763,1.5765,1.5756,1.5763,102000000.0
2005-03-30 20:30:00,1.576,1.5768,1.5757,1.5766,170000000.0
2005-03-30 20:35:00,1.5765,1.5767,1.5753,1.5756,170000000.0
2005-03-30 20:40:00,1.5754,1.5761,1.5752,1.5758,170000000.0
2005-03-30 20:45:00,1.5757,1.5759,1.5752,1.5754,170000000.0
2005-03-30 20:50:00,1.5753,1.5755,1.5747,1.5749,170000000.0
2005-03-30 20:55:00,1.5752,1.5755,1.5747,1.5749,136000000.0
2005-03-30 21:00:00,1.575,1.5755,1.5747,1.5751,170000000.0
2005-03-30 21:05:00,1.5749,1.5753,1.5745,1.5749,170000000.0
2005-03-30 21:10:00,1.5746,1.5752,1.5739,1.5742,68000000.0
2005-03-30 21:15:00,1.5742,1.575,1.5733,1.5742,170000000.0
2005-03-30 21:20:00,1.5742,1.5745,1.5733,1.5738,170000000.0
2005-03-30 21:25:00,1.574,1.575,1.5735,1.5747,170000000.0
2005-03-30 21:30:00,1.5746,1.5751,1.574,1.5742,170000000.0
2005-03-30 21:35:00,1.574,1.5748,1.5736,1.5742,170000000.0
2005-03-30 21:40:00,1.5742,1.5746,1.5738,1.5742,170000000.0
2005-03-30 21:45:00,1.5742,1.5748,1.574,1.5743,136000000.0
2005-03-30 21:50:00,1.5742,1.5752,1.5739,1.5746,170000000.0
2005-03-30 21:55:00,1.5742,1.5746,1.5733,1.5738,170000000.0
2005-03-30 22:00:00,1.574,1.5745,1.5726,1.5733,170000000.0
2005-03-30 22:05:00,1.5733,1.5738,1.5726,1.5728,170000000.0
2005-03-30 22:10:00,1.5728,1.5735,1.5721,1.5724,170000000.0
2005-03-30 22:15:00,1.5725,1.5733,1.5719,1.5728,170000000.0
2005-03-30 22:20:00,1.5726,1.5733,1.5721,1.5731,136000000.0
2005-03-30 22:25:00,1.5728,1.5731,1.572,1.5728,136000000.0
2005-03-30 22:30:00,1.5728,1.573,1.5718,1.5721,170000000.0
2005-03-30 22:35:00,1.5721,1.5724,1.5717,1.5721,68000000.0
2005-03-30 22:40:00,1.5719,1.5725,1.5712,1.5721,170000000.0
2005-03-30 22:45:00,1.5719,1.5726,1.5713,1.5716,170000000.0
2005-03-30 22:50:00,1.5717,1.5722,1.5705,1.5707,170000000.0
2005-03-30 22:55:00,1.5709,1.5716,1.5706,1.5711,170000000.0
2005-03-30 23:00:00,1.571,1.5717,1.5706,1.5714,170000000.0
2005-03-30 23:05:00,1.5714,1.5721,1.5711,1.5716,102000000.0
2005-03-30 23:10:00,1.5714,1.5723,1.5711,1.5719,170000000.0
2005-03-30 23:15:00,1.5717,1.5723,1.5711,1.5717,170000000.0
2005-03-30 23:20:00,1.5716,1.5719,1.5704,1.5712,170000000.0
2005-03-30 23:25:00,1.5709,1.5716,1.5706,1.5712,170000000.0
2005-03-30 23:30:00,1.5712,1.5723,1.5709,1.5714,170000000.0
2005-03-30 23:35:00,1.5716,1.5718,1.5706,1.5712,170000000.0
2005-03-30 23:40:00,1.5709,1.5716,1.5706,1.5709,170000000.0
2005-03-30 23:45:00,1.5714,1.5717,1.5698,1.5709,170000000.0
2005-03-30 23:50:00,1.5707,1.5711,1.5703,1.5707,170000000.0
2005-03-30 23:55:00,1.5709,1.5719,1.5705,1.5714,170000000.0
2005-03-31 00:00:00,1.5709,1.5718,1.5706,1.5714,170000000.0
2005-03-31 00:05:00,1.5712,1.5717,1.5704,1.5709,170000000.0
2005-03-31 00:10:00,1.5708,1.5716,1.5704,1.5712,170000000.0
2005-03-31 00:15:00,1.5714,1.5723,1.5712,1.5719,170000000.0
2005-03-31 00:20:00,1.5721,1.5724,1.5718,1.5721,170000000.0
2005-03-31 00:25:00,1.5719,1.5726,1.5717,1.5724,170000000.0
2005-03-31 00:30:00,1.5721,1.5724,1.5718,1.572,102000000.0
2005-03-31 00:35:00,1.5719,1.5723,1.5717,1.5719,136000000.0
2005-03-31 00:40:00,1.5718,1.5722,1.5713,1.5719,170000000.0
2005-03-31 00:45:00,1.5716,1.5721,1.5711,1.5714,102000000.0
2005-03-31 00:50:00,1.5714,1.5721,1.5711,1.5715,170000000.0
2005-03-31 00:55:00,1.5714,1.5717,1.5711,1.5714,136000000.0
2005-03-31 01:00:00,1.5715,1.5718,1.5712,1.5716,102000000.0
2005-03-31 01:05:00,1.5714,1.5721,1.5711,1.5716,170000000.0
2005-03-31 01:10:00,1.5714,1.5719,1.571,1.5714,170000000.0
2005-03-31 01:15:00,1.5716,1.5724,1.5712,1.5719,170000000.0
2005-03-31 01:20:00,1.572,1.5725,1.5716,1.5721,170000000.0
2005-03-31 01:25:00,1.5721,1.5724,1.5716,1.5721,170000000.0
2005-03-31 01:30:00,1.572,1.5724,1.5714,1.5721,170000000.0
2005-03-31 01:35:00,1.5721,1.573,1.5718,1.5726,170000000.0
2005-03-31 01:40:00,1.5724,1.5729,1.5718,1.5723,170000000.0
2005-03-31 01:45:00,1.5721,1.5724,1.5717,1.572,136000000.0
2005-03-31 01:50:00,1.5721,1.5725,1.5718,1.5722,136000000.0
2005-03-31 01:55:00,1.5721,1.5739,1.5718,1.5724,136000000.0
2005-03-31 02:00:00,1.5721,1.5725,1.5717,1.5721,170000000.0
2005-03-31 02:05:00,1.5719,1.5726,1.5717,1.5723,170000000.0
2005-03-31 02:10:00,1.5721,1.5731,1.5719,1.5728,170000000.0
2005-03-31 02:15:00,1.5726,1.5731,1.5724,1.5728,170000000.0
2005-03-31 02:20:00,1.5726,1.5736,1.5721,1.5724,170000000.0
2005-03-31 02:25:00,1.5726,1.5731,1.572,1.5726,170000000.0
2005-03-31 02:30:00,1.5728,1.5736,1.5718,1.5728,170000000.0
2005-03-31 02:35:00,1.5728,1.5732,1.5721,1.5724,170000000.0
2005-03-31 02:40:00,1.5726,1.5732,1.5718,1.5728,170000000.0
2005-03-31 02:45:00,1.5728,1.5731,1.5721,1.5728,136000000.0
2005-03-31 02:50:00,1.5728,1.5736,1.5725,1.573,136000000.0
2005-03-31 02:55:00,1.5733,1.5738,1.5725,1.573,170000000.0
2005-03-31 03:00:00,1.5733,1.5738,1.5726,1.5735,170000000.0
2005-03-31 03:05:00,1.5735,1.5738,1.5727,1.5731,170000000.0
2005-03-31 03:10:00,1.5733,1.5736,1.5721,1.5726,170000000.0
2005-03-31 03:15:00,1.5728,1.5735,1.5717,1.5728,170000000.0
2005-03-31 03:20:00,1.5733,1.5735,1.5721,1.5724,102000000.0
2005-03-31 03:25:00,1.5726,1.5728,1.5714,1.5721,170000000.0
2005-03-31 03:30:00,1.5719,1.5725,1.5717,1.5721,170000000.0
2005-03-31 03:35:00,1.5723,1.5726,1.5719,1.5724,136000000.0
2005-03-31 03:40:00,1.5723,1.5726,1.5719,1.5721,170000000.0
2005-03-31 03:45:00,1.5721,1.5725,1.5717,1.5719,136000000.0
2005-03-31 03:50:00,1.5719,1.5721,1.571,1.5712,170000000.0
2005-03-31 03:55:00,1.5714,1.5721,1.5711,1.5717,170000000.0
2005-03-31 04:00:00,1.5716,1.5721,1.5713,1.5717,136000000.0
2005-03-31 04:05:00,1.5715,1.5721,1.5713,1.5717,136000000.0
2005-03-31 04:10:00,1.5718,1.5723,1.5713,1.572,170000000.0
2005-03-31 04:15:00,1.5721,1.5722,1.5717,1.5718,68000000.0
2005-03-31 04:20:00,1.5717,1.5719,1.5712,1.5714,136000000.0
2005-03-31 04:25:00,1.5717,1.5724,1.5714,1.5721,170000000.0
2005-03-31 04:30:00,1.5719,1.5722,1.5712,1.5717,170000000.0
2005-03-31 04:35:00,1.5716,1.5722,1.5712,1.5719,136000000.0
2005-03-31 04:40:00,1.5719,1.5722,1.5711,1.5717,170000000.0
2005-03-31 04:45:00,1.5716,1.5719,1.571,1.5712,170000000.0
2005-03-31 04:50:00,1.5714,1.5719,1.5711,1.5716,136000000.0
2005-03-31 04:55:00,1.5717,1.5721,1.5712,1.5716,170000000.0
2005-03-31 05:00:00,1.5717,1.5724,1.5713,1.5721,102000000.0
2005-03-31 05:05:00,1.5721,1.5726,1.5718,1.5723,102000000.0
2005-03-31 05:10:00,1.5724,1.5725,1.5719,1.5722,136000000.0
2005-03-31 05:15:00,1.5723,1.5725,1.5719,1.5722,102000000.0
2005-03-31 05:20:00,1.5721,1.5726,1.572,1.5725,102000000.0
2005-03-31 05:25:00,1.5724,1.5726,1.5723,1.5724,136000000.0
2005-03-31 05:30:00,1.5725,1.5726,1.572,1.5722,136000000.0
2005-03-31 05:35:00,1.5721,1.5725,1.572,1.5724,170000000.0
2005-03-31 05:40:00,1.5722,1.5724,1.572,1.5722,136000000.0
2005-03-31 05:45:00,1.5721,1.5724,1.5718,1.5719,102000000.0
2005-03-31 05:50:00,1.5718,1.5725,1.5716,1.5722,102000000.0
2005-03-31 05:55:00,1.5724,1.573,1.5723,1.5727,136000000.0
2005-03-31 06:00:00,1.5726,1.5728,1.5724,1.5725,102000000.0
2005-03-31 06:05:00,1.5724,1.5725,1.5721,1.5722,136000000.0
2005-03-31 06:10:00,1.5723,1.5724,1.572,1.5722,136000000.0
2005-03-31 06:15:00,1.5724,1.5725,1.5721,1.5722,68000000.0
2005-03-31 06:20:00,1.5723,1.5724,1.5719,1.5721,102000000.0
2005-03-31 06:25:00,1.572,1.5722,1.5714,1.5719,170000000.0
2005-03-31 06:30:00,1.5716,1.572,1.5715,1.5719,170000000.0
2005-03-31 06:35:00,1.572,1.5723,1.5718,1.5721,136000000.0
2005-03-31 06:40:00,1.5722,1.5723,1.572,1.5721,68000000.0
2005-03-31 06:45:00,1.572,1.5723,1.5714,1.5716,170000000.0
2005-03-31 06:50:00,1.5717,1.5718,1.5712,1.5714,170000000.0
2005-03-31 06:55:00,1.5713,1.5716,1.571,1.5715,170000000.0
2005-03-31 07:00:00,1.5714,1.5716,1.5709,1.5711,102000000.0
2005-03-31 07:05:00,1.5711,1.5714,1.5709,1.571,34000000.0
2005-03-31 07:10:00,1.5711,1.5712,1.5708,1.571,136000000.0
2005-03-31 07:15:00,1.5711,1.5713,1.5709,1.5711,136000000.0
2005-03-31 07:20:00,1.571,1.5716,1.5709,1.5712,136000000.0
2005-03-31 07:25:00,1.5711,1.5714,1.5708,1.5709,136000000.0
2005-03-31 07:30:00,1.571,1.5711,1.5705,1.571,170000000.0
2005-03-31 07:35:00,1.5711,1.5713,1.5709,1.5712,102000000.0
2005-03-31 07:40:00,1.5713,1.5715,1.571,1.5712,170000000.0
2005-03-31 07:45:00,1.5713,1.5719,1.5712,1.5716,170000000.0
2005-03-31 07:50:00,1.5717,1.5726,1.5716,1.5722,170000000.0
2005-03-31 07:55:00,1.5721,1.5723,1.5717,1.5718,136000000.0
2005-03-31 08:00:00,1.5719,1.5721,1.5709,1.5716,170000000.0
2005-03-31 08:05:00,1.5715,1.5726,1.5712,1.5717,170000000.0
2005-03-31 08:10:00,1.5716,1.5725,1.5707,1.5718,170000000.0
2005-03-31 08:15:00,1.5718,1.573,1.5717,1.5721,170000000.0
2005-03-31 08:20:00,1.572,1.5724,1.5718,1.5719,170000000.0
2005-03-31 08:25:00,1.5718,1.5721,1.5708,1.5719,170000000.0
2005-03-31 08:30:00,1.5719,1.5721,1.571,1.5714,170000000.0
2005-03-31 08:35:00,1.5714,1.5717,1.5709,1.5716,170000000.0
2005-03-31 08:40:00,1.5717,1.5725,1.5706,1.5725,170000000.0
2005-03-31 08:45:00,1.5725,1.5729,1.5724,1.5726,170000000.0
2005-03-31 08:50:00,1.5727,1.5728,1.5724,1.5725,170000000.0
2005-03-31 08:55:00,1.5726,1.5729,1.5719,1.5723,170000000.0
2005-03-31 09:00:00,1.5722,1.5725,1.5721,1.5723,170000000.0
2005-03-31 09:05:00,1.5722,1.5725,1.5722,1.5725,170000000.0
2005-03-31 09:10:00,1.5724,1.5725,1.5721,1.5723,170000000.0
2005-03-31 09:15:00,1.5724,1.5727,1.5721,1.5725,136000000.0
2005-03-31 09:20:00,1.5726,1.5729,1.5723,1.5724,170000000.0
2005-03-31 09:25:00,1.5725,1.5727,1.572,1.5724,170000000.0
2005-03-31 09:30:00,1.5725,1.5731,1.5723,1.5724,170000000.0
2005-03-31 09:35:00,1.5723,1.5737,1.5723,1.5724,170000000.0
2005-03-31 09:40:00,1.5724,1.5736,1.5723,1.5731,170000000.0
2005-03-31 09:45:00,1.5732,1.5741,1.5725,1.5727,170000000.0
2005-03-31 09:50:00,1.5726,1.5737,1.5724,1.5735,170000000.0
2005-03-31 09:55:00,1.5734,1.5735,1.5723,1.5728,170000000.0
2005-03-31 10:00:00,1.5726,1.5727,1.5721,1.5724,170000000.0
2005-03-31 10:05:00,1.5725,1.5733,1.5724,1.5725,170000000.0
2005-03-31 10:10:00,1.5726,1.5738,1.5725,1.5727,170000000.0
2005-03-31 10:15:00,1.5726,1.5734,1.5722,1.5727,170000000.0
2005-03-31 10:20:00,1.5728,1.5732,1.5722,1.5727,170000000.0
2005-03-31 10:25:00,1.5727,1.5731,1.5725,1.5727,170000000.0
2005-03-31 10:30:00,1.5728,1.573,1.5725,1.5725,170000000.0
2005-03-31 10:35:00,1.5726,1.5737,1.5724,1.5725,170000000.0
2005-03-31 10:40:00,1.5724,1.5725,1.572,1.5721,170000000.0
2005-03-31 10:45:00,1.5722,1.5725,1.5717,1.5717,170000000.0
2005-03-31 10:50:00,1.5717,1.5718,1.5713,1.5713,170000000.0
2005-03-31 10:55:00,1.5712,1.5716,1.5711,1.5713,170000000.0
2005-03-31 11:00:00,1.5712,1.5723,1.5709,1.571,170000000.0
2005-03-31 11:05:00,1.571,1.5714,1.5707,1.571,170000000.0
2005-03-31 11:10:00,1.571,1.5713,1.5704,1.5704,170000000.0
2005-03-31 11:15:00,1.5705,1.571,1.5702,1.5706,170000000.0
2005-03-31 11:20:00,1.5705,1.5708,1.5704,1.5706,170000000.0
2005-03-31 11:25:00,1.5707,1.5713,1.5706,1.5707,170000000.0
2005-03-31 11:30:00,1.5708,1.571,1.57,1.5704,170000000.0
2005-03-31 11:35:00,1.5703,1.5715,1.5702,1.5712,170000000.0
2005-03-31 11:40:00,1.5714,1.5718,1.5711,1.5717,170000000.0
2005-03-31 11:45:00,1.5716,1.5716,1.5698,1.5698,170000000.0
2005-03-31 11:50:00,1.5696,1.5702,1.5692,1.5696,170000000.0
2005-03-31 11:55:00,1.5695,1.5699,1.569,1.5697,170000000.0
2005-03-31 12:00:00,1.5696,1.5704,1.5688,1.5701,170000000.0
2005-03-31 12:05:00,1.5702,1.5707,1.5697,1.5702,170000000.0
2005-03-31 12:10:00,1.5701,1.5702,1.5698,1.57,102000000.0
2005-03-31 12:15:00,1.5699,1.5704,1.5694,1.5695,102000000.0
2005-03-31 12:20:00,1.5693,1.5698,1.5689,1.5694,136000000.0
2005-03-31 12:25:00,1.5692,1.5693,1.5685,1.5691,136000000.0
2005-03-31 12:30:00,1.569,1.5696,1.5686,1.5693,170000000.0
2005-03-31 12:35:00,1.5694,1.5694,1.5689,1.5694,170000000.0
2005-03-31 12:40:00,1.5695,1.5702,1.569,1.569,170000000.0
2005-03-31 12:45:00,1.5693,1.57,1.5687,1.5698,170000000.0
2005-03-31 12:50:00,1.5697,1.5706,1.5694,1.5703,170000000.0
2005-03-31 12:55:00,1.5702,1.5707,1.5697,1.5705,170000000.0
2005-03-31 13:00:00,1.5706,1.5707,1.5697,1.5702,170000000.0
2005-03-31 13:05:00,1.5703,1.5717,1.5698,1.5708,170000000.0
2005-03-31 13:10:00,1.5707,1.5707,1.5705,1.5705,68000000.0
2005-03-31 13:15:00,1.5708,1.5718,1.5705,1.5717,170000000.0
2005-03-31 13:20:00,1.5716,1.5721,1.5708,1.5716,170000000.0
2005-03-31 13:25:00,1.5715,1.5718,1.5709,1.5716,170000000.0
2005-03-31 13:30:00,1.5714,1.5716,1.571,1.5714,170000000.0
2005-03-31 13:35:00,1.5713,1.572,1.5712,1.5714,170000000.0
2005-03-31 13:40:00,1.5712,1.5718,1.5711,1.5716,170000000.0
2005-03-31 13:45:00,1.5715,1.5716,1.5711,1.5715,102000000.0
2005-03-31 13:50:00,1.5716,1.5718,1.5714,1.5716,170000000.0
2005-03-31 13:55:00,1.5717,1.5724,1.5713,1.5719,170000000.0
2005-03-31 14:00:00,1.572,1.5728,1.5717,1.5723,170000000.0
2005-03-31 14:05:00,1.5724,1.5726,1.5718,1.5723,170000000.0
2005-03-31 14:10:00,1.5724,1.5734,1.5723,1.5733,170000000.0
2005-03-31 14:15:00,1.5734,1.5735,1.5726,1.5728,170000000.0
2005-03-31 14:20:00,1.573,1.5738,1.5726,1.573,170000000.0
2005-03-31 14:25:00,1.5731,1.5734,1.5728,1.5731,170000000.0
2005-03-31 14:30:00,1.5731,1.5734,1.5722,1.5724,170000000.0
2005-03-31 14:35:00,1.5723,1.5725,1.5708,1.5708,170000000.0
2005-03-31 14:40:00,1.5706,1.5716,1.5703,1.5713,170000000.0
2005-03-31 14:45:00,1.5714,1.5721,1.5706,1.572,170000000.0
2005-03-31 14:50:00,1.5721,1.5722,1.5716,1.5717,170000000.0
2005-03-31 14:55:00,1.5716,1.5719,1.5711,1.5712,170000000.0
2005-03-31 15:00:00,1.5712,1.5714,1.5707,1.5708,170000000.0
2005-03-31 15:05:00,1.571,1.5711,1.5701,1.5703,170000000.0
2005-03-31 15:10:00,1.5702,1.5711,1.5698,1.57,170000000.0
2005-03-31 15:15:00,1.57,1.5702,1.5692,1.5697,170000000.0
2005-03-31 15:20:00,1.5698,1.5698,1.5685,1.5689,170000000.0
2005-03-31 15:25:00,1.5695,1.5697,1.5686,1.569,170000000.0
2005-03-31 15:30:00,1.5698,1.574,1.5691,1.5732,170000000.0
2005-03-31 15:35:00,1.5727,1.5736,1.5715,1.5725,170000000.0
2005-03-31 15:40:00,1.5726,1.5738,1.5724,1.5735,170000000.0
2005-03-31 15:45:00,1.5735,1.574,1.573,1.5737,170000000.0
2005-03-31 15:50:00,1.5739,1.5747,1.5737,1.5739,170000000.0
2005-03-31 15:55:00,1.5739,1.5744,1.5736,1.5742,170000000.0
2005-03-31 16:00:00,1.5742,1.5746,1.5737,1.5743,170000000.0
2005-03-31 16:05:00,1.5744,1.5749,1.574,1.5742,170000000.0
2005-03-31 16:10:00,1.5742,1.5743,1.5726,1.5733,170000000.0
2005-03-31 16:15:00,1.5733,1.5755,1.5729,1.5742,170000000.0
2005-03-31 16:20:00,1.574,1.5745,1.5735,1.5742,170000000.0
2005-03-31 16:25:00,1.5743,1.5751,1.5741,1.5748,170000000.0
2005-03-31 16:30:00,1.5747,1.5764,1.5747,1.576,170000000.0
2005-03-31 16:35:00,1.5759,1.5762,1.5751,1.5751,170000000.0
2005-03-31 16:40:00,1.575,1.5758,1.5745,1.5751,170000000.0
2005-03-31 16:45:00,1.5752,1.5756,1.5745,1.5745,170000000.0
2005-03-31 16:50:00,1.5747,1.5748,1.5735,1.5735,170000000.0
2005-03-31 16:55:00,1.5735,1.574,1.5706,1.5719,170000000.0
2005-03-31 17:00:00,1.5723,1.573,1.5686,1.5703,170000000.0
2005-03-31 17:05:00,1.5702,1.5705,1.569,1.5694,170000000.0
2005-03-31 17:10:00,1.5694,1.57,1.5683,1.5691,170000000.0
2005-03-31 17:15:00,1.5691,1.5702,1.5684,1.5702,170000000.0
2005-03-31 17:20:00,1.57,1.5706,1.5686,1.5691,170000000.0
2005-03-31 17:25:00,1.5691,1.5692,1.5678,1.5684,170000000.0
2005-03-31 17:30:00,1.5684,1.5684,1.5667,1.5672,170000000.0
2005-03-31 17:35:00,1.5676,1.5677,1.5662,1.5663,170000000.0
2005-03-31 17:40:00,1.5665,1.5671,1.5662,1.567,170000000.0
2005-03-31 17:45:00,1.5671,1.5677,1.5667,1.5671,170000000.0
2005-03-31 17:50:00,1.5672,1.5679,1.567,1.5677,170000000.0
2005-03-31 17:55:00,1.5678,1.5686,1.5671,1.5682,170000000.0
2005-03-31 18:00:00,1.5682,1.5688,1.5678,1.5685,170000000.0
2005-03-31 18:05:00,1.5684,1.5693,1.5684,1.5686,170000000.0
2005-03-31 18:10:00,1.5685,1.5688,1.5682,1.5684,170000000.0
2005-03-31 18:15:00,1.5685,1.5704,1.5684,1.5702,170000000.0
2005-03-31 18:20:00,1.5703,1.5706,1.5697,1.5701,170000000.0
2005-03-31 18:25:00,1.57,1.5702,1.5686,1.569,170000000.0
2005-03-31 18:30:00,1.5691,1.5697,1.569,1.5692,170000000.0
2005-03-31 18:35:00,1.5691,1.5693,1.5686,1.569,170000000.0
2005-03-31 18:40:00,1.5689,1.5691,1.5679,1.5684,170000000.0
2005-03-31 18:45:00,1.5685,1.5688,1.5684,1.5687,136000000.0
2005-03-31 18:50:00,1.5688,1.5691,1.5679,1.5679,170000000.0
2005-03-31 18:55:00,1.5678,1.5685,1.5677,1.5681,170000000.0
2005-03-31 19:00:00,1.568,1.5688,1.568,1.5682,170000000.0
2005-03-31 19:05:00,1.5681,1.5687,1.5677,1.5684,170000000.0
2005-03-31 19:10:00,1.5684,1.5687,1.5682,1.5687,170000000.0
2005-03-31 19:15:00,1.5688,1.569,1.5686,1.5688,170000000.0
2005-03-31 19:20:00,1.5687,1.5693,1.5684,1.5685,170000000.0
2005-03-31 19:25:00,1.5686,1.5688,1.5682,1.5685,170000000.0
2005-03-31 19:30:00,1.5684,1.5686,1.568,1.5684,170000000.0
2005-03-31 19:35:00,1.5683,1.5686,1.5676,1.5681,170000000.0
2005-03-31 19:40:00,1.5681,1.5685,1.5677,1.5682,170000000.0
2005-03-31 19:45:00,1.5684,1.5692,1.5681,1.5691,170000000.0
2005-03-31 19:50:00,1.5691,1.5692,1.5681,1.5683,170000000.0
2005-03-31 19:55:00,1.5682,1.5686,1.5679,1.5684,170000000.0
2005-03-31 20:00:00,1.5684,1.5685,1.5679,1.568,136000000.0
2005-03-31 20:05:00,1.5681,1.5683,1.5679,1.5681,170000000.0
2005-03-31 20:10:00,1.568,1.5686,1.5678,1.5685,170000000.0
2005-03-31 20:15:00,1.5684,1.5688,1.5682,1.5685,170000000.0
2005-03-31 20:20:00,1.5686,1.5688,1.5684,1.5685,136000000.0
2005-03-31 20:25:00,1.5686,1.5688,1.5682,1.5685,136000000.0
2005-03-31 20:30:00,1.5684,1.5686,1.5676,1.5684,170000000.0
2005-03-31 20:35:00,1.5685,1.5686,1.5677,1.5683,170000000.0
2005-03-31 20:40:00,1.5683,1.5684,1.5675,1.5682,136000000.0
2005-03-31 20:45:00,1.5681,1.5684,1.5675,1.568,170000000.0
2005-03-31 20:50:00,1.568,1.5681,1.5678,1.5679,170000000.0
2005-03-31 20:55:00,1.5678,1.5686,1.5676,1.5681,170000000.0
2005-03-31 21:00:00,1.568,1.5682,1.5677,1.5677,170000000.0
2005-03-31 21:05:00,1.5677,1.5679,1.5671,1.5675,170000000.0
2005-03-31 21:10:00,1.5675,1.5675,1.5671,1.5672,136000000.0
2005-03-31 21:15:00,1.5673,1.5674,1.5669,1.5674,136000000.0
2005-03-31 21:20:00,1.5673,1.5674,1.567,1.5673,170000000.0
2005-03-31 21:25:00,1.5672,1.5676,1.5672,1.5676,102000000.0
2005-03-31 21:30:00,1.5675,1.5678,1.5674,1.5678,136000000.0
2005-03-31 21:35:00,1.5679,1.5681,1.5677,1.5679,170000000.0
2005-03-31 21:40:00,1.5678,1.568,1.5675,1.5678,170000000.0
2005-03-31 21:45:00,1.5679,1.5682,1.5677,1.568,136000000.0
2005-03-31 21:50:00,1.5679,1.5685,1.5678,1.5685,170000000.0
2005-03-31 21:55:00,1.5686,1.5687,1.5678,1.5682,170000000.0
2005-03-31 22:00:00,1.5683,1.5683,1.5671,1.5674,170000000.0
2005-03-31 22:05:00,1.5672,1.5676,1.5665,1.567,170000000.0
2005-03-31 22:10:00,1.567,1.5676,1.5669,1.5674,170000000.0
2005-03-31 22:15:00,1.5674,1.5676,1.5668,1.5671,170000000.0
2005-03-31 22:20:00,1.567,1.5675,1.5668,1.5671,170000000.0
2005-03-31 22:25:00,1.567,1.5672,1.5665,1.5671,170000000.0
2005-03-31 22:30:00,1.5669,1.5672,1.5666,1.5667,170000000.0
2005-03-31 22:35:00,1.5666,1.5675,1.5665,1.567,170000000.0
2005-03-31 22:40:00,1.5671,1.5675,1.5669,1.567,170000000.0
2005-03-31 22:45:00,1.5671,1.5676,1.5669,1.5675,136000000.0
2005-03-31 22:50:00,1.5675,1.5676,1.567,1.5674,170000000.0
2005-03-31 22:55:00,1.5672,1.5676,1.5669,1.5675,170000000.0
2005-03-31 23:00:00,1.5674,1.5676,1.5668,1.567,170000000.0
2005-03-31 23:05:00,1.5667,1.5675,1.5665,1.5669,170000000.0
2005-03-31 23:10:00,1.567,1.5675,1.5666,1.5674,170000000.0
2005-03-31 23:15:00,1.5674,1.5675,1.5666,1.5668,170000000.0
2005-03-31 23:20:00,1.567,1.5672,1.5667,1.5671,136000000.0
2005-03-31 23:25:00,1.567,1.5677,1.5669,1.5676,170000000.0
2005-03-31 23:30:00,1.5676,1.5685,1.5673,1.5679,170000000.0
2005-03-31 23:35:00,1.5679,1.5681,1.5669,1.5675,170000000.0
2005-03-31 23:40:00,1.5676,1.5684,1.5673,1.5683,170000000.0
2005-03-31 23:45:00,1.5684,1.5688,1.5679,1.5683,170000000.0
2005-03-31 23:50:00,1.5684,1.5687,1.568,1.5683,102000000.0
2005-03-31 23:55:00,1.5684,1.5688,1.5682,1.5687,136000000.0
2005-04-01 00:00:00,1.5691,1.5693,1.5683,1.5687,170000000.0
2005-04-01 00:05:00,1.5685,1.5688,1.5682,1.5684,170000000.0
2005-04-01 00:10:00,1.5683,1.5688,1.5681,1.5685,170000000.0
2005-04-01 00:15:00,1.5683,1.5686,1.5666,1.5683,170000000.0
2005-04-01 00:20:00,1.5684,1.5686,1.568,1.5684,170000000.0
2005-04-01 00:25:00,1.5684,1.5686,1.568,1.5683,170000000.0
2005-04-01 00:30:00,1.5682,1.5684,1.568,1.5681,102000000.0
2005-04-01 00:35:00,1.5683,1.5684,1.5674,1.5677,170000000.0
2005-04-01 00:40:00,1.5677,1.5682,1.5675,1.5679,102000000.0
2005-04-01 00:45:00,1.5679,1.568,1.5678,1.5679,102000000.0
2005-04-01 00:50:00,1.5681,1.5683,1.568,1.5682,68000000.0
2005-04-01 00:55:00,1.5683,1.5686,1.5682,1.5685,68000000.0
2005-04-01 01:00:00,1.5687,1.5687,1.5681,1.5682,34000000.0
2005-04-01 01:05:00,1.5684,1.5686,1.568,1.5681,170000000.0
2005-04-01 01:10:00,1.5682,1.569,1.5681,1.5687,136000000.0
2005-04-01 01:15:00,1.5688,1.569,1.5682,1.5684,170000000.0
2005-04-01 01:20:00,1.5683,1.5686,1.5681,1.5683,102000000.0
2005-04-01 01:25:00,1.5684,1.5685,1.5681,1.5683,136000000.0
2005-04-01 01:30:00,1.5684,1.569,1.5683,1.5687,136000000.0
2005-04-01 01:35:00,1.5688,1.5702,1.5684,1.5699,170000000.0
2005-04-01 01:40:00,1.57,1.5705,1.5698,1.5701,170000000.0
2005-04-01 01:45:00,1.5702,1.5706,1.5696,1.5703,170000000.0
2005-04-01 01:50:00,1.5702,1.5704,1.5683,1.5686,170000000.0
2005-04-01 01:55:00,1.5685,1.57,1.5684,1.5687,170000000.0
2005-04-01 02:00:00,1.56758,1.56861,1.56657,1.56751,293500000.0
2005-04-01 02:05:00,1.56721,1.5678,1.56641,1.56706,588200000.0
2005-04-01 02:10:00,1.56697,1.56784,1.56627,1.56747,473200000.0
2005-04-01 02:15:00,1.56763,1.56804,1.56679,1.56764,623000002.0
2005-04-01 02:20:00,1.56778,1.56832,1.56697,1.56814,210100000.0
2005-04-01 02:25:00,1.56807,1.56869,1.56735,1.56822,345700001.0
2005-04-01 02:30:00,1.56875,1.56875,1.56747,1.56863,400000001.0
2005-04-01 02:35:00,1.56825,1.56874,1.56767,1.56786,278700001.0
2005-04-01 02:40:00,1.56797,1.5688,1.56754,1.56861,177100000.0
2005-04-01 02:45:00,1.56867,1.56969,1.56817,1.56895,553600001.0
2005-04-01 02:50:00,1.56912,1.56948,1.56769,1.56831,303000001.0
2005-04-01 02:55:00,1.56821,1.5684,1.56726,1.56788,292700001.0
2005-04-01 03:00:00,1.56779,1.56824,1.56688,1.56744,377400000.0
2005-04-01 03:05:00,1.56738,1.5686,1.56635,1.56855,313300002.0
2005-04-01 03:10:00,1.56807,1.56874,1.56768,1.5683,205700000.0
2005-04-01 03:15:00,1.56797,1.56884,1.56759,1.56797,232700002.0
2005-04-01 03:20:00,1.56788,1.56858,1.56706,1.56839,278500001.0
2005-04-01 03:25:00,1.56871,1.56897,1.56754,1.56849,371900001.0
2005-04-01 03:30:00,1.56843,1.56925,1.5677,1.56853,193700000.0
2005-04-01 03:35:00,1.569,1.56928,1.56801,1.56859,285800000.0
2005-04-01 03:40:00,1.5687,1.56937,1.56826,1.56845,533500002.0
2005-04-01 03:45:00,1.56846,1.56921,1.56786,1.56829,178000000.0
2005-04-01 03:50:00,1.56811,1.56872,1.56609,1.5679,308600001.0
2005-04-01 03:55:00,1.56752,1.56867,1.5668,1.56798,574400000.0
2005-04-01 04:00:00,1.56778,1.56864,1.56702,1.56822,507700000.0
2005-04-01 04:05:00,1.56827,1.56921,1.5679,1.56832,532200002.0
2005-04-01 04:10:00,1.56798,1.5686,1.56751,1.56838,352800000.0
2005-04-01 04:15:00,1.56854,1.56957,1.56771,1.56908,485200002.0
2005-04-01 04:20:00,1.56891,1.56965,1.56859,1.56921,461900001.0
2005-04-01 04:25:00,1.56919,1.56992,1.56876,1.56982,483800001.0
2005-04-01 04:30:00,1.56914,1.56996,1.56865,1.56918,242500000.0
2005-04-01 04:35:00,1.56942,1.56978,1.56855,1.56952,534800001.0
2005-04-01 04:40:00,1.56947,1.56963,1.56859,1.56914,253600001.0
2005-04-01 04:45:00,1.56921,1.56998,1.56881,1.56952,318300001.0
2005-04-01 04:50:00,1.56975,1.57003,1.56877,1.56913,194700001.0
2005-04-01 04:55:00,1.56914,1.56978,1.56876,1.56918,261400001.0
2005-04-01 05:00:00,1.56914,1.56992,1.56842,1.56943,477800001.0
2005-04-01 05:05:00,1.56945,1.56985,1.56859,1.56933,1125300001.0
2005-04-01 05:10:00,1.56973,1.56986,1.56879,1.56919,829000000.0
2005-04-01 05:15:00,1.56948,1.56989,1.56868,1.56946,939900004.0
2005-04-01 05:20:00,1.56889,1.56974,1.56821,1.56888,1121800000.0
2005-04-01 05:25:00,1.56909,1.56945,1.56826,1.56889,1065900003.0
2005-04-01 05:30:00,1.56821,1.56958,1.56814,1.56901,895000004.0
2005-04-01 05:35:00,1.56929,1.56962,1.56866,1.56892,739500003.0
2005-04-01 05:40:00,1.56921,1.56974,1.56859,1.56892,750600002.0
2005-04-01 05:45:00,1.56934,1.56968,1.56881,1.56939,1057200003.0
2005-04-01 05:50:00,1.56934,1.5701,1.56908,1.56908,897500003.0
2005-04-01 05:55:00,1.56932,1.57006,1.56887,1.56919,757400002.0
2005-04-01 06:00:00,1.56955,1.56982,1.56888,1.56901,888000002.0
2005-04-01 06:05:00,1.56887,1.56995,1.56887,1.56927,1762700008.0
2005-04-01 06:10:00,1.56942,1.57008,1.56876,1.56959,1635200000.0
2005-04-01 06:15:00,1.56965,1.57038,1.56889,1.57024,960700001.0
2005-04-01 06:20:00,1.56982,1.57044,1.56908,1.56965,1303200005.0
2005-04-01 06:25:00,1.5698,1.57039,1.56914,1.56965,1384700002.0
2005-04-01 06:30:00,1.56958,1.5702,1.56905,1.5696,1065900002.0
2005-04-01 06:35:00,1.56957,1.57005,1.56891,1.56976,599400002.0
2005-04-01 06:40:00,1.56971,1.56987,1.56901,1.56903,1008600001.0
2005-04-01 06:45:00,1.56906,1.56979,1.56785,1.56948,1032900004.0
2005-04-01 06:50:00,1.56963,1.57022,1.56915,1.56994,1070000005.0
2005-04-01 06:55:00,1.56965,1.57006,1.56878,1.56944,988400002.0
2005-04-01 07:00:00,1.56943,1.57019,1.56893,1.56986,1247600003.0
2005-04-01 07:05:00,1.56986,1.57007,1.56902,1.56989,1056600002.0
2005-04-01 07:10:00,1.56976,1.57015,1.56891,1.56955,1906400005.0
2005-04-01 07:15:00,1.57001,1.57062,1.56896,1.57059,1547800003.0
2005-04-01 07:20:00,1.57055,1.57083,1.56955,1.5701,1717600006.0
2005-04-01 07:25:00,1.57025,1.57062,1.56914,1.56977,1263300005.0
2005-04-01 07:30:00,1.56952,1.57054,1.56908,1.5702,1897700006.0
2005-04-01 07:35:00,1.57026,1.57069,1.56913,1.56999,1263100000.0
2005-04-01 07:40:00,1.56986,1.57101,1.56952,1.57032,1914900002.0
2005-04-01 07:45:00,1.57036,1.57079,1.5688,1.57042,2930800008.0
2005-04-01 07:50:00,1.57011,1.57082,1.56971,1.57023,2617500005.0
2005-04-01 07:55:00,1.57044,1.57089,1.56954,1.5696,2861100008.0
2005-04-01 08:00:00,1.57017,1.57028,1.56908,1.56989,1984500005.0
2005-04-01 08:05:00,1.56976,1.57016,1.56822,1.56879,2467200006.0
2005-04-01 08:10:00,1.56855,1.56974,1.56805,1.56908,1562700003.0
2005-04-01 08:15:00,1.56846,1.56894,1.5675,1.56833,1245800003.0
2005-04-01 08:20:00,1.56836,1.56934,1.56798,1.56871,1805400001.0
2005-04-01 08:25:00,1.56892,1.56917,1.568,1.56916,2410500004.0
2005-04-01 08:30:00,1.56863,1.57006,1.56823,1.56924,1884300003.0
2005-04-01 08:35:00,1.56942,1.56989,1.56861,1.56946,2190400006.0
2005-04-01 08:40:00,1.56939,1.5701,1.56895,1.56948,2154000004.0
2005-04-01 08:45:00,1.56979,1.57017,1.56823,1.5691,2933700010.0
2005-04-01 08:50:00,1.56959,1.57017,1.56842,1.5697,3003300015.0
2005-04-01 08:55:00,1.5699,1.57081,1.56904,1.56972,2551400009.0
2005-04-01 09:00:00,1.57027,1.57072,1.56906,1.56989,2623700003.0
2005-04-01 09:05:00,1.56979,1.57093,1.56896,1.57069,1980600003.0
2005-04-01 09:10:00,1.57063,1.57111,1.56899,1.56979,2213500003.0
2005-04-01 09:15:00,1.56978,1.57036,1.56886,1.56987,2143500005.0
2005-04-01 09:20:00,1.5697,1.57026,1.56856,1.56937,1691600006.0
2005-04-01 09:25:00,1.56957,1.57002,1.56859,1.56966,2400900008.0
2005-04-01 09:30:00,1.56959,1.57065,1.56909,1.57023,2228500006.0
2005-04-01 09:35:00,1.57042,1.57083,1.56929,1.5702,1833900006.0
2005-04-01 09:40:00,1.57018,1.57121,1.56944,1.57054,2164000006.0
2005-04-01 09:45:00,1.5706,1.57107,1.56979,1.57073,2154200006.0
2005-04-01 09:50:00,1.57029,1.57098,1.57014,1.57031,2322700002.0
2005-04-01 09:55:00,1.57065,1.5716,1.57007,1.57125,2953200006.0
2005-04-01 10:00:00,1.57135,1.57168,1.57019,1.57119,2409900007.0
2005-04-01 10:05:00,1.57066,1.57125,1.56963,1.57106,2445400007.0
2005-04-01 10:10:00,1.571,1.57155,1.57013,1.5711,2312100009.0
2005-04-01 10:15:00,1.57138,1.57186,1.57051,1.571,1929900005.0
2005-04-01 10:20:00,1.57069,1.57245,1.57052,1.57219,2392400011.0
2005-04-01 10:25:00,1.57234,1.57255,1.57059,1.57131,2571200005.0
2005-04-01 10:30:00,1.57137,1.5722,1.56961,1.5703,2766600012.0
2005-04-01 10:35:00,1.57017,1.5708,1.56929,1.57052,2412800005.0
2005-04-01 10:40:00,1.57011,1.57048,1.5689,1.56954,2299500006.0
2005-04-01 10:45:00,1.56994,1.57098,1.56941,1.57064,2196000004.0
2005-04-01 10:50:00,1.57041,1.57107,1.56986,1.57064,2229400005.0
2005-04-01 10:55:00,1.57061,1.57153,1.57026,1.57104,2588700005.0
2005-04-01 11:00:00,1.57095,1.57181,1.57051,1.57069,2388800005.0
2005-04-01 11:05:00,1.57079,1.57172,1.57057,1.57134,2330600008.0
2005-04-01 11:10:00,1.57084,1.57424,1.57084,1.57359,2467000008.0
2005-04-01 11:15:00,1.57353,1.57438,1.57307,1.57393,2104600006.0
2005-04-01 11:20:00,1.57395,1.57488,1.57331,1.57388,2681400007.0
2005-04-01 11:25:00,1.57397,1.57476,1.57314,1.57417,2375900002.0
2005-04-01 11:30:00,1.57389,1.57441,1.57319,1.57375,2664600005.0
2005-04-01 11:35:00,1.57376,1.57503,1.57325,1.57371,2612500003.0
2005-04-01 11:40:00,1.57381,1.57508,1.57341,1.57419,3285300007.0
2005-04-01 11:45:00,1.57441,1.57484,1.57385,1.57435,2527900006.0
2005-04-01 11:50:00,1.57396,1.57492,1.57357,1.57431,1314400003.0
2005-04-01 11:55:00,1.57424,1.57478,1.57364,1.57388,2347600008.0
2005-04-01 12:00:00,1.57388,1.57565,1.57347,1.57545,2089300002.0
2005-04-01 12:05:00,1.57479,1.57537,1.57424,1.57483,2111900012.0
2005-04-01 12:10:00,1.57474,1.57548,1.57398,1.5748,1904900001.0
2005-04-01 12:15:00,1.57495,1.57512,1.57392,1.57437,1705200006.0
2005-04-01 12:20:00,1.57427,1.57468,1.57317,1.57368,2268300004.0
2005-04-01 12:25:00,1.57389,1.57469,1.57314,1.57404,2532200003.0
2005-04-01 12:30:00,1.57398,1.57506,1.57364,1.57398,2572800003.0
2005-04-01 12:35:00,1.57485,1.57499,1.57342,1.57397,2648100006.0
2005-04-01 12:40:00,1.57396,1.57492,1.57375,1.57437,1991100005.0
2005-04-01 12:45:00,1.57445,1.57529,1.57362,1.57395,2239200005.0
2005-04-01 12:50:00,1.57376,1.57491,1.57345,1.57409,1885300000.0
2005-04-01 12:55:00,1.57425,1.57472,1.57341,1.5739,2513900006.0
2005-04-01 13:00:00,1.57369,1.57462,1.57338,1.57384,1620600003.0
2005-04-01 13:05:00,1.57392,1.57474,1.57209,1.57354,1299200005.0
2005-04-01 13:10:00,1.57326,1.57383,1.57268,1.57336,1474100005.0
2005-04-01 13:15:00,1.5734,1.57379,1.57225,1.57306,1307200002.0
2005-04-01 13:20:00,1.57297,1.57341,1.57218,1.57311,1115900001.0
2005-04-01 13:25:00,1.57277,1.57316,1.57167,1.57232,1784000008.0
2005-04-01 13:30:00,1.57217,1.5727,1.57082,1.57206,2048100002.0
2005-04-01 13:35:00,1.57114,1.5726,1.57083,1.57201,2026800005.0
2005-04-01 13:40:00,1.57148,1.57228,1.57094,1.5715,1199600003.0
2005-04-01 13:45:00,1.57144,1.57226,1.57071,1.57173,1837600006.0
2005-04-01 13:50:00,1.57149,1.57207,1.57056,1.5718,1827400005.0
2005-04-01 13:55:00,1.57225,1.57232,1.57086,1.57131,1742600005.0
2005-04-01 14:00:00,1.57114,1.57243,1.5709,1.57159,1940800002.0
2005-04-01 14:05:00,1.57154,1.57299,1.5712,1.57242,1575400001.0
2005-04-01 14:10:00,1.57205,1.57366,1.57143,1.57259,970200001.0
2005-04-01 14:15:00,1.5725,1.57316,1.57159,1.57246,2017200005.0
2005-04-01 14:20:00,1.57261,1.57334,1.57192,1.57268,1904600005.0
2005-04-01 14:25:00,1.57286,1.57322,1.57165,1.57292,1620200000.0
2005-04-01 14:30:00,1.57261,1.57317,1.57241,1.57275,212500000.0
2005-04-01 14:35:00,1.57316,1.57316,1.57177,1.57227,159000000.0
2005-04-01 14:40:00,1.57278,1.57295,1.57112,1.57188,233700000.0
2005-04-01 14:45:00,1.57202,1.57205,1.57099,1.5715,196000000.0
2005-04-01 14:50:00,1.57172,1.57197,1.57082,1.57082,183200000.0
2005-04-01 14:55:00,1.57078,1.5719,1.57077,1.57135,195600000.0
2005-04-01 15:00:00,1.57128,1.57205,1.57036,1.5707,176200000.0
2005-04-01 15:05:00,1.57051,1.57171,1.56992,1.57163,229300000.0
2005-04-01 15:10:00,1.57128,1.57149,1.56845,1.56873,222900000.0
2005-04-01 15:15:00,1.56847,1.57017,1.56788,1.56989,191000000.0
2005-04-01 15:20:00,1.57006,1.57116,1.56943,1.57078,157200000.0
2005-04-01 15:25:00,1.57012,1.57102,1.56968,1.57012,245100002.0
2005-04-01 15:30:00,1.56833,1.57563,1.56733,1.57267,209900000.0
2005-04-01 15:35:00,1.57251,1.57406,1.57219,1.57339,178400000.0
2005-04-01 15:40:00,1.57336,1.57487,1.57295,1.57328,154800001.0
2005-04-01 15:45:00,1.57314,1.57431,1.57274,1.57349,211000000.0
2005-04-01 15:50:00,1.57289,1.57369,1.57236,1.57301,203100002.0
2005-04-01 15:55:00,1.57344,1.57344,1.57103,1.57244,153100000.0
2005-04-01 16:00:00,1.57207,1.57278,1.57127,1.57176,174600000.0
2005-04-01 16:05:00,1.57241,1.57284,1.57105,1.57171,180800000.0
2005-04-01 16:10:00,1.57104,1.57261,1.57005,1.57169,178500000.0
2005-04-01 16:15:00,1.5717,1.5724,1.57006,1.57014,165300000.0
2005-04-01 16:20:00,1.57088,1.57112,1.56898,1.56954,236100001.0
2005-04-01 16:25:00,1.57008,1.57084,1.56907,1.57004,211100000.0
2005-04-01 16:30:00,1.57011,1.57199,1.56944,1.57149,210200001.0
2005-04-01 16:35:00,1.5711,1.5724,1.57085,1.57219,168200000.0
2005-04-01 16:40:00,1.57186,1.57232,1.57084,1.57139,167600000.0
2005-04-01 16:45:00,1.57114,1.57181,1.57004,1.57181,187000000.0
2005-04-01 16:50:00,1.57141,1.5719,1.57053,1.57117,198700001.0
2005-04-01 16:55:00,1.57118,1.57432,1.57028,1.57322,175300000.0
2005-04-01 17:00:00,1.57222,1.57323,1.5696,1.57137,192000000.0
2005-04-01 17:05:00,1.56999,1.57044,1.56776,1.56984,224500000.0
2005-04-01 17:10:00,1.56982,1.57043,1.56875,1.56911,157400002.0
2005-04-01 17:15:00,1.56962,1.56996,1.56786,1.56794,217800000.0
2005-04-01 17:20:00,1.56723,1.56939,1.56676,1.56874,181200000.0
2005-04-01 17:25:00,1.56902,1.56924,1.56725,1.5676,233500001.0
2005-04-01 17:30:00,1.56748,1.56784,1.5656,1.56609,210100000.0
2005-04-01 17:35:00,1.56556,1.56638,1.56498,1.56618,201300001.0
2005-04-01 17:40:00,1.56565,1.56641,1.56492,1.56574,214600001.0
2005-04-01 17:45:00,1.56608,1.56649,1.56472,1.56571,183500001.0
2005-04-01 17:50:00,1.56526,1.56613,1.56483,1.56547,129400000.0
2005-04-01 17:55:00,1.56537,1.56609,1.56443,1.56501,227600000.0
2005-04-01 18:00:00,1.56505,1.5658,1.56472,1.5653,253200002.0
2005-04-01 18:05:00,1.56569,1.56571,1.5644,1.5655,210700000.0
2005-04-01 18:10:00,1.56562,1.56576,1.56469,1.56533,180500000.0
2005-04-01 18:15:00,1.56518,1.56584,1.56471,1.56544,225300003.0
2005-04-01 18:20:00,1.56543,1.5663,1.5651,1.56566,175600000.0
2005-04-01 18:25:00,1.56579,1.56643,1.565,1.56549,186300002.0
2005-04-01 18:30:00,1.56532,1.56624,1.56487,1.56569,242700003.0
2005-04-01 18:35:00,1.56583,1.56613,1.56464,1.56549,184900000.0
2005-04-01 18:40:00,1.56528,1.56602,1.56466,1.56561,182000000.0
2005-04-01 18:45:00,1.56589,1.56601,1.56501,1.56578,137900000.0
2005-04-01 18:50:00,1.56608,1.56641,1.56494,1.56534,230300001.0
2005-04-01 18:55:00,1.56527,1.56594,1.56473,1.56524,222700000.0
2005-04-01 19:00:00,1.56508,1.56567,1.56456,1.5649,220500001.0
2005-04-01 19:05:00,1.56523,1.56599,1.5644,1.56571,194600000.0
2005-04-01 19:10:00,1.56566,1.56627,1.56519,1.56604,211900000.0
2005-04-01 19:15:00,1.5658,1.56624,1.56521,1.56588,195800000.0
2005-04-01 19:20:00,1.56548,1.56656,1.56498,1.56645,227800001.0
2005-04-01 19:25:00,1.56678,1.56678,1.56509,1.56554,185200000.0
2005-04-01 19:30:00,1.56561,1.56606,1.56476,1.56517,187700000.0
2005-04-01 19:35:00,1.56562,1.56587,1.56487,1.56517,146800000.0
2005-04-01 19:40:00,1.56537,1.56682,1.56529,1.56653,189300000.0
2005-04-01 19:45:00,1.56642,1.56723,1.56617,1.56708,205000000.0
2005-04-01 19:50:00,1.56675,1.56738,1.56637,1.56692,209900002.0
2005-04-01 19:55:00,1.56714,1.56734,1.56597,1.56653,197700001.0
2005-04-01 20:00:00,1.56613,1.56816,1.56582,1.56787,240800000.0
2005-04-01 20:05:00,1.56777,1.56853,1.56707,1.56795,143200000.0
2005-04-01 20:10:00,1.56756,1.56898,1.56756,1.56866,235300000.0
2005-04-01 20:15:00,1.56878,1.56903,1.56752,1.56765,213600000.0
2005-04-01 20:20:00,1.56785,1.56797,1.56693,1.56723,187400000.0
2005-04-01 20:25:00,1.56757,1.56803,1.56641,1.56776,217200001.0
2005-04-01 20:30:00,1.56733,1.56805,1.56621,1.56683,222000000.0
2005-04-01 20:35:00,1.56644,1.56773,1.56626,1.56705,240700000.0
2005-04-01 20:40:00,1.5666,1.56737,1.5655,1.56668,196700000.0
2005-04-01 20:45:00,1.5667,1.56742,1.56639,1.56716,240700001.0
2005-04-01 20:50:00,1.56688,1.56742,1.56614,1.56661,201500000.0
2005-04-01 20:55:00,1.56692,1.56796,1.56635,1.56782,167700000.0
2005-04-01 21:00:00,1.56809,1.56826,1.56671,1.56697,172900000.0
2005-04-01 21:05:00,1.5673,1.56777,1.5662,1.56694,156200000.0
2005-04-01 21:10:00,1.56712,1.56762,1.56646,1.56693,282600000.0
2005-04-01 21:15:00,1.56702,1.56775,1.5658,1.56676,201000000.0
2005-04-01 21:20:00,1.56638,1.56754,1.56589,1.56637,230500000.0
2005-04-01 21:25:00,1.5668,1.56795,1.56623,1.56771,222300001.0
2005-04-01 21:30:00,1.56763,1.56812,1.56679,1.56693,208700001.0
2005-04-01 21:35:00,1.567,1.56739,1.56641,1.56705,187300001.0
2005-04-01 21:40:00,1.56707,1.56763,1.56661,1.56733,142000000.0
2005-04-01 21:45:00,1.56747,1.56835,1.5672,1.56743,193100000.0
2005-04-01 21:50:00,1.56817,1.56854,1.56765,1.56816,225500000.0
2005-04-01 21:55:00,1.56815,1.56903,1.56741,1.56875,179300001.0
2005-04-01 22:00:00,1.5696,1.56977,1.56754,1.56769,190600001.0
2005-04-01 22:05:00,1.56754,1.56796,1.56696,1.56735,195100001.0
2005-04-01 22:10:00,1.5675,1.56863,1.56707,1.56707,187300000.0
2005-04-01 22:15:00,1.56803,1.5685,1.56741,1.56768,153300000.0
2005-04-01 22:20:00,1.56813,1.56832,1.56736,1.56806,221700000.0
2005-04-01 22:25:00,1.56777,1.56812,1.5666,1.56665,206900000.0
2005-04-01 22:30:00,1.56666,1.56799,1.56666,1.5675,220000000.0
2005-04-01 22:35:00,1.56723,1.56802,1.56676,1.56754,197200000.0
2005-04-01 22:40:00,1.56789,1.56807,1.56677,1.56753,199000000.0
2005-04-01 22:45:00,1.56759,1.56799,1.56652,1.56743,167100000.0
2005-04-01 22:50:00,1.56704,1.5675,1.56613,1.56668,168800001.0
2005-04-01 22:55:00,1.56725,1.56778,1.56652,1.56756,149200000.0
2005-04-01 23:00:00,1.56766,1.56779,1.56678,1.56722,158600000.0
2005-04-01 23:05:00,1.56736,1.56751,1.56606,1.5668,174700000.0
2005-04-01 23:10:00,1.56672,1.5678,1.56601,1.56721,194400001.0
2005-04-01 23:15:00,1.56699,1.56787,1.56632,1.56678,223600001.0
2005-04-01 23:20:00,1.56622,1.56722,1.56551,1.56693,227600000.0
2005-04-01 23:25:00,1.56722,1.56767,1.56643,1.56706,205900000.0
2005-04-01 23:30:00,1.56671,1.56783,1.56671,1.56761,205100000.0
2005-04-01 23:35:00,1.56789,1.56789,1.56638,1.56671,194900000.0
2005-04-01 23:40:00,1.56685,1.56691,1.56589,1.56675,177000000.0
2005-04-01 23:45:00,1.56658,1.56744,1.56549,1.56624,265000002.0
2005-04-01 23:50:00,1.56651,1.56746,1.56553,1.56574,177200001.0
2005-04-01 23:55:00,1.56604,1.56697,1.56581,1.56697,190400000.0
2005-04-03 23:00:00,1.56717,1.56717,1.56466,1.56569,149900000.0
2005-04-03 23:05:00,1.56563,1.56601,1.56505,1.5658,163200000.0
2005-04-03 23:10:00,1.56594,1.566,1.56512,1.56564,216100000.0
2005-04-03 23:15:00,1.56552,1.56596,1.5649,1.56548,235200001.0
2005-04-03 23:20:00,1.56543,1.56576,1.56487,1.565,185600000.0
2005-04-03 23:25:00,1.56541,1.5656,1.56478,1.56539,234900001.0
2005-04-03 23:30:00,1.56538,1.5656,1.5645,1.5645,218600002.0
2005-04-03 23:35:00,1.56516,1.56588,1.56419,1.56517,201800001.0
2005-04-03 23:40:00,1.56544,1.56601,1.56494,1.56536,191500000.0
2005-04-03 23:45:00,1.56538,1.56689,1.5648,1.56654,215300002.0
2005-04-03 23:50:00,1.56638,1.56708,1.56562,1.56562,155100000.0
2005-04-03 23:55:00,1.56583,1.56672,1.56538,1.56607,171000001.0
2005-04-04 00:00:00,1.56611,1.56679,1.56588,1.56646,223900000.0
2005-04-04 00:05:00,1.56641,1.56662,1.5657,1.56602,196200000.0
2005-04-04 00:10:00,1.56605,1.56653,1.56567,1.56653,169100000.0
2005-04-04 00:15:00,1.56617,1.56644,1.56546,1.56631,176100001.0
2005-04-04 00:20:00,1.56596,1.56611,1.56501,1.56578,189600001.0
2005-04-04 00:25:00,1.56558,1.56613,1.56523,1.56585,252000000.0
2005-04-04 00:30:00,1.56542,1.56624,1.56542,1.56558,182200001.0
2005-04-04 00:35:00,1.56595,1.5661,1.56559,1.56576,163600000.0
2005-04-04 00:40:00,1.56602,1.56643,1.56518,1.56518,170500000.0
2005-04-04 00:45:00,1.56551,1.56625,1.56521,1.56625,232500000.0
2005-04-04 00:50:00,1.56602,1.56655,1.56569,1.56642,227500001.0
2005-04-04 00:55:00,1.56638,1.56721,1.56594,1.56714,210000000.0
2005-04-04 01:00:00,1.56698,1.56755,1.5665,1.56721,215800001.0
2005-04-04 01:05:00,1.56704,1.5672,1.56611,1.56671,188300000.0
2005-04-04 01:10:00,1.56625,1.56693,1.56616,1.56617,175300000.0
2005-04-04 01:15:00,1.56635,1.56677,1.56553,1.56609,169900000.0
2005-04-04 01:20:00,1.56631,1.56675,1.56587,1.56654,177200001.0
2005-04-04 01:25:00,1.56634,1.56658,1.56607,1.56635,222200002.0
2005-04-04 01:30:00,1.56635,1.56695,1.56536,1.56577,163600000.0
2005-04-04 01:35:00,1.56525,1.56687,1.56513,1.56648,175500000.0
2005-04-04 01:40:00,1.56609,1.56669,1.56548,1.56584,178500000.0
2005-04-04 01:45:00,1.56599,1.56667,1.56547,1.56586,180000000.0
2005-04-04 01:50:00,1.56537,1.56626,1.56505,1.56594,168600000.0
2005-04-04 01:55:00,1.56587,1.56636,1.56537,1.56569,204000000.0
2005-04-04 02:00:00,1.56587,1.56698,1.56502,1.56667,365100001.0
2005-04-04 02:05:00,1.56661,1.56724,1.56569,1.56704,581300004.0
2005-04-04 02:10:00,1.56678,1.56698,1.56555,1.56588,419700000.0
2005-04-04 02:15:00,1.56593,1.56682,1.56544,1.56658,579700001.0
2005-04-04 02:20:00,1.56675,1.56696,1.56596,1.56639,193000000.0
2005-04-04 02:25:00,1.5659,1.56647,1.56542,1.56616,314300000.0
2005-04-04 02:30:00,1.56649,1.56723,1.5658,1.56679,374300000.0
2005-04-04 02:35:00,1.56678,1.56768,1.56633,1.5674,265400000.0
2005-04-04 02:40:00,1.56712,1.56731,1.56653,1.56692,165400000.0
2005-04-04 02:45:00,1.56671,1.5677,1.56628,1.56714,621700000.0
2005-04-04 02:50:00,1.56739,1.56826,1.56631,1.56787,266100000.0
2005-04-04 02:55:00,1.56819,1.56819,1.56635,1.56721,239800001.0
2005-04-04 03:00:00,1.56725,1.5678,1.5669,1.56721,363000000.0
2005-04-04 03:05:00,1.56709,1.56761,1.56668,1.56761,304700001.0
2005-04-04 03:10:00,1.5669,1.56789,1.56636,1.56691,210700001.0
2005-04-04 03:15:00,1.56667,1.56776,1.56651,1.56696,167300001.0
2005-04-04 03:20:00,1.56682,1.56762,1.56642,1.56665,284900000.0
2005-04-04 03:25:00,1.56733,1.56764,1.56637,1.5664,338100000.0
2005-04-04 03:30:00,1.56676,1.56761,1.56649,1.56708,203300000.0
2005-04-04 03:35:00,1.56708,1.56796,1.5666,1.56712,271600000.0
2005-04-04 03:40:00,1.56729,1.56793,1.56684,1.56697,345100001.0
2005-04-04 03:45:00,1.56706,1.56806,1.56688,1.56764,198300000.0
2005-04-04 03:50:00,1.56791,1.56809,1.56675,1.56721,329400000.0
2005-04-04 03:55:00,1.56778,1.56813,1.56648,1.56752,575500003.0
2005-04-04 04:00:00,1.56748,1.56809,1.56697,1.5676,530900001.0
2005-04-04 04:05:00,1.56749,1.56876,1.56732,1.56836,501500002.0
2005-04-04 04:10:00,1.56789,1.56805,1.56694,1.56708,460100005.0
2005-04-04 04:15:00,1.56725,1.56815,1.56692,1.5675,438900003.0
2005-04-04 04:20:00,1.56657,1.56797,1.56643,1.56748,402800000.0
2005-04-04 04:25:00,1.56767,1.56824,1.56706,1.5675,541700001.0
2005-04-04 04:30:00,1.56715,1.56819,1.56701,1.56739,233400001.0
2005-04-04 04:35:00,1.56702,1.56788,1.56692,1.56738,485600001.0
2005-04-04 04:40:00,1.56715,1.56789,1.56696,1.56789,248800000.0
2005-04-04 04:45:00,1.56776,1.56838,1.56709,1.56801,291100000.0
2005-04-04 04:50:00,1.56813,1.56864,1.56729,1.568,186100000.0
2005-04-04 04:55:00,1.56802,1.56843,1.5673,1.56768,249600000.0
2005-04-04 05:00:00,1.5679,1.56899,1.56764,1.56844,472300001.0
2005-04-04 05:05:00,1.56833,1.56864,1.56737,1.56799,1228300002.0
2005-04-04 05:10:00,1.56792,1.56871,1.56728,1.5678,938800004.0
2005-04-04 05:15:00,1.56785,1.56899,1.56764,1.56832,983500004.0
2005-04-04 05:20:00,1.56788,1.56873,1.56766,1.56781,1149600001.0
2005-04-04 05:25:00,1.56831,1.56908,1.56772,1.56798,1023100003.0
2005-04-04 05:30:00,1.56795,1.56893,1.56749,1.56801,760500003.0
2005-04-04 05:35:00,1.5683,1.56862,1.56748,1.56821,722500000.0
2005-04-04 05:40:00,1.56812,1.56848,1.56678,1.56745,725300000.0
2005-04-04 05:45:00,1.56721,1.56851,1.56721,1.56789,1070800004.0
2005-04-04 05:50:00,1.56721,1.56867,1.56709,1.56798,925900001.0
2005-04-04 05:55:00,1.56803,1.5684,1.56696,1.5678,749300001.0
2005-04-04 06:00:00,1.56785,1.56814,1.56728,1.56782,900500002.0
2005-04-04 06:05:00,1.56784,1.56817,1.56711,1.56766,1776400005.0
2005-04-04 06:10:00,1.56754,1.56835,1.56596,1.56721,1704700004.0
2005-04-04 06:15:00,1.56759,1.56793,1.56661,1.56719,950200004.0
2005-04-04 06:20:00,1.56746,1.56763,1.56678,1.56732,1498200007.0
2005-04-04 06:25:00,1.56689,1.56782,1.56689,1.56774,1415700005.0
2005-04-04 06:30:00,1.56753,1.56833,1.56667,1.56714,1132100004.0
2005-04-04 06:35:00,1.56712,1.56767,1.56691,1.56701,558900000.0
2005-04-04 06:40:00,1.56689,1.56784,1.56664,1.56715,1068800001.0
2005-04-04 06:45:00,1.56709,1.56763,1.56648,1.567,1086700004.0
2005-04-04 06:50:00,1.56689,1.56728,1.56617,1.56685,1033600001.0
2005-04-04 06:55:00,1.56695,1.56735,1.56656,1.56692,971400001.0
2005-04-04 07:00:00,1.56725,1.56763,1.56661,1.56738,1265000000.0
2005-04-04 07:05:00,1.5676,1.56772,1.5663,1.56666,1017600003.0
2005-04-04 07:10:00,1.5667,1.56719,1.56616,1.56659,1896000004.0
2005-04-04 07:15:00,1.56653,1.56729,1.56609,1.56669,1423800004.0
2005-04-04 07:20:00,1.56698,1.56766,1.56621,1.56663,1752800006.0
2005-04-04 07:25:00,1.56698,1.56723,1.56604,1.56666,1274100002.0
2005-04-04 07:30:00,1.56658,1.56724,1.56616,1.56691,1820900001.0
2005-04-04 07:35:00,1.56678,1.5673,1.56638,1.56686,1262000003.0
2005-04-04 07:40:00,1.56712,1.56761,1.56625,1.56701,1848700003.0
2005-04-04 07:45:00,1.56682,1.56768,1.56646,1.56727,2917700005.0
2005-04-04 07:50:00,1.56695,1.56791,1.56676,1.56715,2601200006.0
2005-04-04 07:55:00,1.56732,1.56796,1.56651,1.5675,2842300006.0
2005-04-04 08:00:00,1.56696,1.56774,1.56645,1.56677,1939200004.0
2005-04-04 08:05:00,1.5673,1.5678,1.56603,1.56682,2411000007.0
2005-04-04 08:10:00,1.56684,1.56754,1.56594,1.56718,1542700003.0
2005-04-04 08:15:00,1.56702,1.56764,1.56624,1.56659,1340400004.0
2005-04-04 08:20:00,1.56624,1.56693,1.56517,1.56604,1875900004.0
2005-04-04 08:25:00,1.56603,1.56778,1.56517,1.56729,2296800006.0
2005-04-04 08:30:00,1.56725,1.56757,1.56629,1.5668,1886600002.0
2005-04-04 08:35:00,1.56698,1.56816,1.56631,1.56659,2221300004.0
2005-04-04 08:40:00,1.56667,1.56919,1.56634,1.56787,2099000002.0
2005-04-04 08:45:00,1.56745,1.56877,1.56676,1.56757,2853400007.0
2005-04-04 08:50:00,1.56774,1.56824,1.56688,1.56731,3048300009.0
2005-04-04 08:55:00,1.56759,1.56786,1.5663,1.56701,2509800008.0
2005-04-04 09:00:00,1.56724,1.56831,1.56671,1.56727,2809600001.0
2005-04-04 09:05:00,1.56686,1.5684,1.56674,1.56819,2194300005.0
2005-04-04 09:10:00,1.56825,1.56888,1.56705,1.56825,2207400002.0
2005-04-04 09:15:00,1.56819,1.56854,1.56721,1.56814,2167700003.0
2005-04-04 09:20:00,1.56782,1.56873,1.56747,1.56827,1719600007.0
2005-04-04 09:25:00,1.56829,1.57005,1.56759,1.56892,2227100006.0
2005-04-04 09:30:00,1.56943,1.57009,1.56857,1.56941,2226500005.0
2005-04-04 09:35:00,1.56923,1.5703,1.56875,1.56998,1926400007.0
2005-04-04 09:40:00,1.56997,1.57066,1.56797,1.56841,2280800006.0
2005-04-04 09:45:00,1.56869,1.56954,1.56753,1.56816,2148700002.0
2005-04-04 09:50:00,1.56839,1.56916,1.56672,1.56843,2244000007.0
2005-04-04 09:55:00,1.56857,1.56928,1.56756,1.56861,2828600009.0
2005-04-04 10:00:00,1.56869,1.57017,1.56869,1.5693,2386400007.0
2005-04-04 10:05:00,1.56897,1.56982,1.56844,1.56898,2331000007.0
2005-04-04 10:10:00,1.56908,1.56993,1.56846,1.56953,2267800002.0
2005-04-04 10:15:00,1.5696,1.5696,1.56776,1.56848,1873600007.0
2005-04-04 10:20:00,1.56835,1.56985,1.56778,1.56862,2289600002.0
2005-04-04 10:25:00,1.56849,1.5694,1.56764,1.56836,2571700008.0
2005-04-04 10:30:00,1.56848,1.56911,1.56757,1.56842,2479000003.0
2005-04-04 10:35:00,1.56846,1.56911,1.56745,1.56826,2401700005.0
2005-04-04 10:40:00,1.56831,1.5689,1.56751,1.56831,2327000004.0
2005-04-04 10:45:00,1.56813,1.5687,1.56743,1.56849,2064500006.0
2005-04-04 10:50:00,1.56825,1.56933,1.56747,1.56904,2163200003.0
2005-04-04 10:55:00,1.56855,1.56952,1.568,1.5691,2531000007.0
2005-04-04 11:00:00,1.56899,1.5695,1.56736,1.56807,2418600004.0
2005-04-04 11:05:00,1.56827,1.56871,1.56725,1.56793,2124300006.0
2005-04-04 11:10:00,1.56807,1.56862,1.5669,1.56781,2249700002.0
2005-04-04 11:15:00,1.5678,1.56885,1.56644,1.56823,2128100005.0
2005-04-04 11:20:00,1.56803,1.569,1.56763,1.56875,2653500008.0
2005-04-04 11:25:00,1.56851,1.56878,1.56752,1.56817,2353900005.0
2005-04-04 11:30:00,1.56837,1.56967,1.5679,1.56877,2585400006.0
2005-04-04 11:35:00,1.56879,1.56943,1.56782,1.56865,2698100005.0
2005-04-04 11:40:00,1.56894,1.56938,1.56686,1.56768,3104400006.0
2005-04-04 11:45:00,1.5677,1.56835,1.56675,1.56751,2740200010.0
2005-04-04 11:50:00,1.56747,1.56826,1.56667,1.568,1467800004.0
2005-04-04 11:55:00,1.56823,1.56857,1.56694,1.56781,2381900008.0
2005-04-04 12:00:00,1.56755,1.56862,1.56713,1.56809,2051400003.0
2005-04-04 12:05:00,1.5678,1.56792,1.56656,1.56767,1915000003.0
2005-04-04 12:10:00,1.56767,1.5691,1.56716,1.56887,2012900003.0
2005-04-04 12:15:00,1.56872,1.56956,1.56801,1.56816,1774200006.0
2005-04-04 12:20:00,1.56905,1.56905,1.56793,1.56863,2267700010.0
2005-04-04 12:25:00,1.56893,1.56896,1.56785,1.56878,2674900005.0
2005-04-04 12:30:00,1.56843,1.56899,1.56779,1.56813,2574600003.0
2005-04-04 12:35:00,1.56806,1.56879,1.56715,1.56811,2737200008.0
2005-04-04 12:40:00,1.56798,1.56905,1.56693,1.56788,2012800004.0
2005-04-04 12:45:00,1.56806,1.56889,1.56755,1.56816,2417000010.0
2005-04-04 12:50:00,1.56858,1.56893,1.56735,1.56778,2029000006.0
2005-04-04 12:55:00,1.56781,1.56852,1.56725,1.56752,2548800004.0
2005-04-04 13:00:00,1.56763,1.56825,1.5666,1.56774,1649900004.0
2005-04-04 13:05:00,1.56781,1.56829,1.56685,1.56742,1382700003.0
2005-04-04 13:10:00,1.56744,1.56898,1.5671,1.56841,1524200003.0
2005-04-04 13:15:00,1.5686,1.5692,1.56791,1.56877,1288200004.0
2005-04-04 13:20:00,1.5684,1.56923,1.56778,1.56831,1133600002.0
2005-04-04 13:25:00,1.56828,1.56878,1.56724,1.56791,1868100005.0
2005-04-04 13:30:00,1.56795,1.56874,1.56695,1.56769,2008500004.0
2005-04-04 13:35:00,1.56733,1.56829,1.56636,1.56783,2083300009.0
2005-04-04 13:40:00,1.56762,1.56838,1.56705,1.56803,1162300001.0
2005-04-04 13:45:00,1.56828,1.56854,1.56727,1.56823,1825700002.0
2005-04-04 13:50:00,1.56827,1.56893,1.56771,1.56856,1843800002.0
2005-04-04 13:55:00,1.56815,1.56877,1.56638,1.56668,1713700000.0
2005-04-04 14:00:00,1.5667,1.56777,1.56615,1.56732,2061300007.0
2005-04-04 14:05:00,1.56716,1.56838,1.56645,1.56783,1610800004.0
2005-04-04 14:10:00,1.56769,1.56833,1.5671,1.56778,974200002.0
2005-04-04 14:15:00,1.56761,1.56915,1.56713,1.56841,2048500008.0
2005-04-04 14:20:00,1.56838,1.56963,1.56788,1.56909,1749600002.0
2005-04-04 14:25:00,1.56905,1.56981,1.56821,1.56865,1694100004.0
2005-04-04 14:30:00,1.56884,1.56949,1.56818,1.56887,164500000.0
2005-04-04 14:35:00,1.56908,1.56912,1.56775,1.56825,191900000.0
2005-04-04 14:40:00,1.56829,1.56858,1.56761,1.56837,193300001.0
2005-04-04 14:45:00,1.56831,1.56879,1.56759,1.56776,175400000.0
2005-04-04 14:50:00,1.56819,1.56923,1.56792,1.5684,170500000.0
2005-04-04 14:55:00,1.56879,1.56903,1.56738,1.56798,174400000.0
2005-04-04 15:00:00,1.56726,1.56772,1.56605,1.56639,177900001.0
2005-04-04 15:05:00,1.56679,1.56739,1.56607,1.5667,228200001.0
2005-04-04 15:10:00,1.56644,1.56718,1.56599,1.56677,184700000.0
2005-04-04 15:15:00,1.56638,1.56676,1.56525,1.56585,192000001.0
2005-04-04 15:20:00,1.56606,1.56682,1.56526,1.56679,168700001.0
2005-04-04 15:25:00,1.56624,1.5669,1.56534,1.56628,222300002.0
2005-04-04 15:30:00,1.56597,1.56743,1.56555,1.56626,219500000.0
2005-04-04 15:35:00,1.56629,1.56672,1.565,1.56547,219400000.0
2005-04-04 15:40:00,1.56551,1.56728,1.56542,1.56701,168900000.0
2005-04-04 15:45:00,1.56743,1.56774,1.56643,1.56733,234100000.0
2005-04-04 15:50:00,1.56737,1.56765,1.56661,1.56677,173700000.0
2005-04-04 15:55:00,1.56677,1.56723,1.56574,1.56576,165900001.0
2005-04-04 16:00:00,1.56595,1.56678,1.56509,1.56596,146900000.0
2005-04-04 16:05:00,1.56598,1.56719,1.5656,1.56682,212900000.0
2005-04-04 16:10:00,1.5666,1.56717,1.5661,1.56667,213100001.0
2005-04-04 16:15:00,1.56646,1.56707,1.5654,1.56578,145600000.0
2005-04-04 16:20:00,1.56565,1.56629,1.56483,1.56504,183400000.0
2005-04-04 16:25:00,1.56491,1.56577,1.56414,1.56515,190900000.0
2005-04-04 16:30:00,1.56517,1.56552,1.56452,1.56477,250000001.0
2005-04-04 16:35:00,1.56504,1.56535,1.56425,1.5651,232100000.0
2005-04-04 16:40:00,1.56499,1.56549,1.56456,1.5653,247000001.0
2005-04-04 16:45:00,1.56523,1.56612,1.565,1.56546,231300000.0
2005-04-04 16:50:00,1.56599,1.56599,1.56487,1.56533,203600000.0
2005-04-04 16:55:00,1.56529,1.56595,1.56492,1.56588,156600000.0
2005-04-04 17:00:00,1.56542,1.56617,1.56517,1.56562,280800002.0
2005-04-04 17:05:00,1.56613,1.56614,1.56445,1.56535,190100000.0
2005-04-04 17:10:00,1.56574,1.5663,1.56473,1.56539,178900000.0
2005-04-04 17:15:00,1.5656,1.56609,1.56474,1.56527,186800000.0
2005-04-04 17:20:00,1.56515,1.56623,1.56489,1.56569,185800000.0
2005-04-04 17:25:00,1.56556,1.5659,1.56471,1.56535,227600002.0
2005-04-04 17:30:00,1.56558,1.56635,1.56467,1.56605,177800000.0
2005-04-04 17:35:00,1.56616,1.56641,1.5652,1.5663,187500000.0
2005-04-04 17:40:00,1.56576,1.56716,1.5657,1.56637,205900000.0
2005-04-04 17:45:00,1.56655,1.56697,1.56529,1.56563,214700001.0
2005-04-04 17:50:00,1.56582,1.56597,1.56427,1.56497,163400000.0
2005-04-04 17:55:00,1.56514,1.56599,1.56478,1.5655,227000000.0
2005-04-04 18:00:00,1.56597,1.56656,1.56482,1.56507,229100000.0
2005-04-04 18:05:00,1.56556,1.56617,1.56505,1.56542,226800000.0
2005-04-04 18:10:00,1.56557,1.56629,1.56488,1.56565,209600000.0
2005-04-04 18:15:00,1.56525,1.56599,1.5651,1.56571,184500000.0
2005-04-04 18:20:00,1.5658,1.56677,1.56512,1.56608,189300000.0
2005-04-04 18:25:00,1.56635,1.56674,1.5659,1.56666,193700000.0
2005-04-04 18:30:00,1.56678,1.56698,1.566,1.56648,182900000.0
2005-04-04 18:35:00,1.56645,1.56656,1.56563,1.56601,201900001.0
2005-04-04 18:40:00,1.56663,1.56674,1.56542,1.56594,200700001.0
2005-04-04 18:45:00,1.56589,1.56631,1.56457,1.56499,158700000.0
2005-04-04 18:50:00,1.56531,1.56644,1.56466,1.56637,195300001.0
2005-04-04 18:55:00,1.56584,1.56687,1.56582,1.56629,189600000.0
2005-04-04 19:00:00,1.56643,1.567,1.5656,1.56584,193600000.0
2005-04-04 19:05:00,1.56595,1.56659,1.56511,1.5662,204200001.0
2005-04-04 19:10:00,1.56564,1.5662,1.56444,1.5659,235100001.0
2005-04-04 19:15:00,1.5659,1.56627,1.56525,1.56599,203000000.0
2005-04-04 19:20:00,1.56586,1.56639,1.56502,1.5658,227000000.0
2005-04-04 19:25:00,1.56579,1.56613,1.56443,1.56555,186000000.0
2005-04-04 19:30:00,1.56552,1.56623,1.565,1.56572,235500002.0
2005-04-04 19:35:00,1.56582,1.56662,1.56514,1.56643,149400000.0
2005-04-04 19:40:00,1.56654,1.567,1.56575,1.56669,196900000.0
2005-04-04 19:45:00,1.56639,1.56664,1.56564,1.56634,252600002.0
2005-04-04 19:50:00,1.56575,1.56691,1.56564,1.5666,215600001.0
2005-04-04 19:55:00,1.56658,1.56683,1.5657,1.56629,169500000.0
2005-04-04 20:00:00,1.56641,1.56695,1.56565,1.56615,216200000.0
2005-04-04 20:05:00,1.56631,1.56694,1.56576,1.56651,144800000.0
2005-04-04 20:10:00,1.56618,1.56709,1.56564,1.56672,206200001.0
2005-04-04 20:15:00,1.56626,1.56726,1.56583,1.56663,253700001.0
2005-04-04 20:20:00,1.5663,1.56721,1.56578,1.56641,178200000.0
2005-04-04 20:25:00,1.56673,1.56717,1.5661,1.56647,194200001.0
2005-04-04 20:30:00,1.56689,1.56764,1.56635,1.56676,191200000.0
2005-04-04 20:35:00,1.56665,1.56739,1.56598,1.56611,233600000.0
2005-04-04 20:40:00,1.56598,1.5681,1.56598,1.56797,187700000.0
2005-04-04 20:45:00,1.5676,1.56858,1.56727,1.56753,205400002.0
2005-04-04 20:50:00,1.56875,1.56896,1.56794,1.56799,213900001.0
2005-04-04 20:55:00,1.56827,1.56882,1.56777,1.56863,178700000.0
2005-04-04 21:00:00,1.56887,1.56922,1.56816,1.56922,167700000.0
2005-04-04 21:05:00,1.56887,1.56928,1.56812,1.56882,165100000.0
2005-04-04 21:10:00,1.56919,1.5697,1.56849,1.56945,216200000.0
2005-04-04 21:15:00,1.56966,1.56999,1.56892,1.56936,180100000.0
2005-04-04 21:20:00,1.56929,1.57006,1.56875,1.5697,210700001.0
2005-04-04 21:25:00,1.56932,1.56962,1.56861,1.56943,183200001.0
2005-04-04 21:30:00,1.56897,1.56935,1.56847,1.56904,191500000.0
2005-04-04 21:35:00,1.56911,1.56916,1.56828,1.56859,192400001.0
2005-04-04 21:40:00,1.5679,1.56925,1.5679,1.56881,184200001.0
2005-04-04 21:45:00,1.56864,1.56958,1.56858,1.56942,179600000.0
2005-04-04 21:50:00,1.56925,1.56967,1.56851,1.569,211700000.0
2005-04-04 21:55:00,1.56907,1.57005,1.56876,1.56958,206700000.0
2005-04-04 22:00:00,1.56925,1.57008,1.56894,1.56923,168600000.0
2005-04-04 22:05:00,1.5697,1.56991,1.56883,1.5691,207600000.0
2005-04-04 22:10:00,1.5691,1.57008,1.56885,1.56888,256200002.0
2005-04-04 22:15:00,1.56942,1.56978,1.56868,1.56928,168100000.0
2005-04-04 22:20:00,1.56937,1.56981,1.56884,1.56961,234200000.0
2005-04-04 22:25:00,1.56911,1.56949,1.56864,1.5693,175400000.0
2005-04-04 22:30:00,1.56948,1.56959,1.56833,1.56905,217600000.0
2005-04-04 22:35:00,1.56937,1.56958,1.56847,1.56862,250400000.0
2005-04-04 22:40:00,1.5691,1.56961,1.56857,1.56895,166800000.0
2005-04-04 22:45:00,1.56889,1.56931,1.56823,1.56872,152400000.0
2005-04-04 22:50:00,1.56828,1.56909,1.56781,1.56849,184300000.0
2005-04-04 22:55:00,1.56879,1.56907,1.56832,1.56881,170000000.0
2005-04-04 23:00:00,1.5688,1.56993,1.56826,1.56993,137200000.0
2005-04-04 23:05:00,1.56999,1.57101,1.56989,1.57009,181700002.0
2005-04-04 23:10:00,1.57038,1.57081,1.57,1.57033,191600000.0
2005-04-04 23:15:00,1.57017,1.57122,1.5699,1.57079,203800000.0
2005-04-04 23:20:00,1.57069,1.57098,1.56992,1.5701,186300000.0
2005-04-04 23:25:00,1.56987,1.57059,1.56968,1.56992,210700000.0
2005-04-04 23:30:00,1.56981,1.57063,1.56959,1.56969,209800000.0
2005-04-04 23:35:00,1.56985,1.57073,1.56954,1.57029,205800000.0
2005-04-04 23:40:00,1.5703,1.57087,1.56963,1.56972,196000000.0
2005-04-04 23:45:00,1.5702,1.57114,1.56972,1.57097,218100000.0
2005-04-04 23:50:00,1.57074,1.57137,1.57,1.57,157400000.0
2005-04-04 23:55:00,1.57072,1.57119,1.57015,1.5703,163200000.0
2005-04-05 00:00:00,1.57106,1.57142,1.57023,1.57052,210900000.0
2005-04-05 00:05:00,1.5709,1.57129,1.57037,1.57085,232400002.0
2005-04-05 00:10:00,1.57098,1.57127,1.57045,1.571,178700000.0
2005-04-05 00:15:00,1.57102,1.57117,1.57029,1.57031,140700001.0
2005-04-05 00:20:00,1.57077,1.57139,1.56963,1.57061,228000000.0
2005-04-05 00:25:00,1.57071,1.57092,1.56961,1.56997,207500001.0
2005-04-05 00:30:00,1.56969,1.57097,1.56969,1.56999,150600000.0
2005-04-05 00:35:00,1.57064,1.57064,1.56988,1.57045,183200000.0
2005-04-05 00:40:00,1.57037,1.57072,1.56974,1.57049,146700000.0
2005-04-05 00:45:00,1.57043,1.57052,1.56954,1.57011,199100000.0
2005-04-05 00:50:00,1.57,1.57033,1.56957,1.57013,167100000.0
2005-04-05 00:55:00,1.57034,1.57034,1.56928,1.57016,187000000.0
2005-04-05 01:00:00,1.56978,1.5704,1.56887,1.5702,182500001.0
2005-04-05 01:05:00,1.57027,1.57038,1.56944,1.56986,207200001.0
2005-04-05 01:10:00,1.57041,1.57041,1.56935,1.56989,184100000.0
2005-04-05 01:15:00,1.56984,1.57049,1.56951,1.5704,185900001.0
2005-04-05 01:20:00,1.56999,1.57045,1.56892,1.56987,178100000.0
2005-04-05 01:25:00,1.57021,1.57037,1.56927,1.56967,193700000.0
2005-04-05 01:30:00,1.56999,1.57025,1.56886,1.57022,190000000.0
2005-04-05 01:35:00,1.56989,1.57025,1.56911,1.5698,204900002.0
2005-04-05 01:40:00,1.56943,1.57011,1.56909,1.56946,204800001.0
2005-04-05 01:45:00,1.56948,1.57033,1.56894,1.56941,182400001.0
2005-04-05 01:50:00,1.57,1.57031,1.56913,1.5696,199200000.0
2005-04-05 01:55:00,1.56949,1.56996,1.5687,1.56919,193600000.0
2005-04-05 02:00:00,1.56878,1.56973,1.56826,1.56916,344400000.0
2005-04-05 02:05:00,1.56888,1.56964,1.56822,1.56831,622000003.0
2005-04-05 02:10:00,1.56758,1.56965,1.56758,1.56925,423300000.0
2005-04-05 02:15:00,1.56889,1.57033,1.56868,1.56968,566800000.0
2005-04-05 02:20:00,1.57016,1.57045,1.56973,1.57036,183200000.0
2005-04-05 02:25:00,1.56986,1.57033,1.56881,1.56954,398100001.0
2005-04-05 02:30:00,1.56961,1.56998,1.56891,1.56986,410900001.0
2005-04-05 02:35:00,1.56995,1.57033,1.56909,1.56954,309200002.0
2005-04-05 02:40:00,1.56935,1.56995,1.56907,1.56974,172200000.0
2005-04-05 02:45:00,1.56947,1.57001,1.56848,1.56915,562500000.0
2005-04-05 02:50:00,1.56928,1.56966,1.56808,1.56887,309000000.0
2005-04-05 02:55:00,1.56857,1.56946,1.56829,1.56925,219900000.0
2005-04-05 03:00:00,1.56901,1.56943,1.56839,1.56859,321300000.0
2005-04-05 03:05:00,1.56866,1.56898,1.56789,1.56821,328800000.0
2005-04-05 03:10:00,1.56777,1.56841,1.56727,1.56816,262500000.0
2005-04-05 03:15:00,1.56795,1.56914,1.56773,1.56818,233600000.0
2005-04-05 03:20:00,1.56771,1.56873,1.56738,1.5684,288400000.0
2005-04-05 03:25:00,1.56882,1.56884,1.56769,1.56837,349500001.0
2005-04-05 03:30:00,1.568,1.569,1.56769,1.56805,220900000.0
2005-04-05 03:35:00,1.56819,1.56863,1.56768,1.56812,295300000.0
2005-04-05 03:40:00,1.56772,1.56888,1.56772,1.56851,334000000.0
2005-04-05 03:45:00,1.56856,1.56868,1.56757,1.56757,191300000.0
2005-04-05 03:50:00,1.56789,1.56846,1.56727,1.56776,355200001.0
2005-04-05 03:55:00,1.56807,1.56844,1.56706,1.56796,536500002.0
2005-04-05 04:00:00,1.56764,1.56826,1.56682,1.56727,560100001.0
2005-04-05 04:05:00,1.56735,1.56845,1.56698,1.56821,529900000.0
2005-04-05 04:10:00,1.56793,1.56793,1.5669,1.56755,474000000.0
2005-04-05 04:15:00,1.56724,1.56803,1.56638,1.56727,406300000.0
2005-04-05 04:20:00,1.56736,1.56779,1.56597,1.56643,446700000.0
2005-04-05 04:25:00,1.56665,1.56749,1.56604,1.5667,531900000.0
2005-04-05 04:30:00,1.56608,1.56718,1.56594,1.56702,252100002.0
2005-04-05 04:35:00,1.56692,1.56744,1.566,1.56656,551700001.0
2005-04-05 04:40:00,1.56606,1.56722,1.56606,1.56683,240700000.0
2005-04-05 04:45:00,1.56684,1.56712,1.56565,1.56613,304700002.0
2005-04-05 04:50:00,1.56653,1.5671,1.56574,1.5666,203400001.0
2005-04-05 04:55:00,1.56589,1.56679,1.56544,1.56596,307200001.0
2005-04-05 05:00:00,1.56665,1.56747,1.56572,1.56641,466100001.0
2005-04-05 05:05:00,1.56625,1.56695,1.56536,1.56637,1081200002.0
2005-04-05 05:10:00,1.56629,1.56708,1.56603,1.56655,882000002.0
2005-04-05 05:15:00,1.56645,1.56746,1.56633,1.56667,966900003.0
2005-04-05 05:20:00,1.56667,1.56728,1.56626,1.56677,1115200004.0
2005-04-05 05:25:00,1.56679,1.56735,1.56593,1.567,957600000.0
2005-04-05 05:30:00,1.56656,1.56743,1.56621,1.56697,764100000.0
2005-04-05 05:35:00,1.56719,1.56791,1.56685,1.56757,723800001.0
2005-04-05 05:40:00,1.56726,1.56802,1.56637,1.5668,734000001.0
2005-04-05 05:45:00,1.5669,1.56771,1.5664,1.56682,983100004.0
2005-04-05 05:50:00,1.56681,1.56763,1.56615,1.56692,953100003.0
2005-04-05 05:55:00,1.56692,1.56789,1.5666,1.56711,764300001.0
2005-04-05 06:00:00,1.56661,1.56811,1.56661,1.56751,850700002.0
2005-04-05 06:05:00,1.56732,1.56789,1.56662,1.56736,1827700002.0
2005-04-05 06:10:00,1.56732,1.56798,1.56693,1.56719,1659300003.0
2005-04-05 06:15:00,1.56764,1.56783,1.56704,1.56756,997500001.0
2005-04-05 06:20:00,1.5678,1.56839,1.56682,1.56735,1493000004.0
2005-04-05 06:25:00,1.56744,1.56819,1.5671,1.56781,1420500001.0
2005-04-05 06:30:00,1.56769,1.56835,1.56733,1.5681,1050300001.0
2005-04-05 06:35:00,1.56793,1.56816,1.56736,1.56799,593800000.0
2005-04-05 06:40:00,1.56775,1.56841,1.56733,1.56801,1084000000.0
2005-04-05 06:45:00,1.56813,1.56856,1.56749,1.56787,1081500002.0
2005-04-05 06:50:00,1.5679,1.56852,1.56719,1.56834,1012700002.0
2005-04-05 06:55:00,1.56827,1.56858,1.56732,1.56779,1015000002.0
2005-04-05 07:00:00,1.56796,1.56827,1.56718,1.56775,1336700006.0
2005-04-05 07:05:00,1.56802,1.56893,1.56753,1.5684,1001700005.0
2005-04-05 07:10:00,1.56825,1.56917,1.56775,1.56801,1855400002.0
2005-04-05 07:15:00,1.56804,1.56898,1.56767,1.56862,1480000002.0
2005-04-05 07:20:00,1.56855,1.56894,1.5681,1.56877,1772900008.0
2005-04-05 07:25:00,1.56856,1.56902,1.56747,1.56837,1297600004.0
2005-04-05 07:30:00,1.5683,1.56875,1.56766,1.56796,1859900003.0
2005-04-05 07:35:00,1.56825,1.56908,1.56753,1.56899,1318100001.0
2005-04-05 07:40:00,1.56823,1.56898,1.56747,1.56803,1855600008.0
2005-04-05 07:45:00,1.56822,1.56901,1.56796,1.56873,2849200006.0
2005-04-05 07:50:00,1.56861,1.56911,1.5676,1.56809,2495000009.0
2005-04-05 07:55:00,1.56798,1.56884,1.56784,1.56853,2860700003.0
2005-04-05 08:00:00,1.56845,1.56967,1.56789,1.56899,1959600004.0
2005-04-05 08:05:00,1.56936,1.56984,1.56833,1.56846,2343600005.0
2005-04-05 08:10:00,1.56902,1.56982,1.56835,1.56913,1576800006.0
2005-04-05 08:15:00,1.56906,1.57016,1.56861,1.5697,1309900003.0
2005-04-05 08:20:00,1.56944,1.57001,1.56892,1.56956,1811000008.0
2005-04-05 08:25:00,1.56967,1.56984,1.56791,1.56916,2337400009.0
2005-04-05 08:30:00,1.56867,1.56963,1.56715,1.56769,1912400004.0
2005-04-05 08:35:00,1.56769,1.56955,1.56725,1.56873,2211900007.0
2005-04-05 08:40:00,1.56868,1.56985,1.56803,1.56889,2050100002.0
2005-04-05 08:45:00,1.56856,1.56891,1.5675,1.56836,2701500004.0
2005-04-05 08:50:00,1.56824,1.5686,1.56731,1.56788,2994500005.0
2005-04-05 08:55:00,1.56798,1.56944,1.56711,1.56899,2458300004.0
2005-04-05 09:00:00,1.56884,1.56914,1.5676,1.56831,2862200006.0
2005-04-05 09:05:00,1.56809,1.56888,1.56704,1.56759,2034700006.0
2005-04-05 09:10:00,1.56774,1.56874,1.56713,1.5684,2322700004.0
2005-04-05 09:15:00,1.56831,1.56882,1.56731,1.56819,2165100001.0
2005-04-05 09:20:00,1.56809,1.56908,1.56782,1.56829,1680700004.0
2005-04-05 09:25:00,1.56854,1.56968,1.56811,1.56879,2333000004.0
2005-04-05 09:30:00,1.56883,1.5691,1.56802,1.56812,2306400006.0
2005-04-05 09:35:00,1.56846,1.56914,1.56745,1.56886,1937000005.0
2005-04-05 09:40:00,1.56882,1.569,1.56769,1.5678,2157600004.0
2005-04-05 09:45:00,1.56843,1.56879,1.56754,1.56804,2277100006.0
2005-04-05 09:50:00,1.56788,1.5693,1.56767,1.56849,2185700004.0
2005-04-05 09:55:00,1.56832,1.56892,1.56728,1.56842,3084300005.0
2005-04-05 10:00:00,1.56856,1.5695,1.56756,1.56927,2419700009.0
2005-04-05 10:05:00,1.56893,1.56946,1.5674,1.5683,2564200007.0
2005-04-05 10:10:00,1.56841,1.56918,1.56665,1.56712,2244700004.0
2005-04-05 10:15:00,1.56719,1.56808,1.56621,1.56725,1831700001.0
2005-04-05 10:20:00,1.56718,1.56822,1.56634,1.56778,2202500005.0
2005-04-05 10:25:00,1.56768,1.56807,1.56617,1.56656,2413300002.0
2005-04-05 10:30:00,1.5666,1.56714,1.56549,1.56648,2589500005.0
2005-04-05 10:35:00,1.5664,1.56711,1.56584,1.56672,2393600006.0
2005-04-05 10:40:00,1.56649,1.5673,1.56589,1.5666,2409800004.0
2005-04-05 10:45:00,1.56683,1.56729,1.56532,1.56594,2274900007.0
2005-04-05 10:50:00,1.56557,1.56661,1.56538,1.56607,2217100007.0
2005-04-05 10:55:00,1.56597,1.56689,1.56521,1.56575,2616400002.0
2005-04-05 11:00:00,1.56574,1.56647,1.5647,1.56498,2546800007.0
2005-04-05 11:05:00,1.56574,1.5669,1.56479,1.56574,2070000003.0
2005-04-05 11:10:00,1.56567,1.56623,1.56504,1.56576,2601300003.0
2005-04-05 11:15:00,1.56576,1.566,1.56498,1.56549,2151100003.0
2005-04-05 11:20:00,1.5652,1.56768,1.56492,1.56744,2741100009.0
2005-04-05 11:25:00,1.56758,1.56812,1.56642,1.56758,2492700010.0
2005-04-05 11:30:00,1.56738,1.56771,1.56646,1.56718,2555300007.0
2005-04-05 11:35:00,1.56704,1.56812,1.56622,1.5675,2721900003.0
2005-04-05 11:40:00,1.56713,1.56842,1.56637,1.56756,3284500003.0
2005-04-05 11:45:00,1.56737,1.56819,1.56672,1.56735,2497400005.0
2005-04-05 11:50:00,1.56697,1.5679,1.56552,1.56621,1306700002.0
2005-04-05 11:55:00,1.56593,1.56728,1.56572,1.56636,2315200007.0
2005-04-05 12:00:00,1.56653,1.5669,1.56588,1.56659,2094900002.0
2005-04-05 12:05:00,1.5665,1.56671,1.5651,1.56582,2047800006.0
2005-04-05 12:10:00,1.56577,1.5665,1.56545,1.56592,2036900007.0
2005-04-05 12:15:00,1.56578,1.56696,1.56542,1.56621,1678200001.0
2005-04-05 12:20:00,1.56581,1.56729,1.56566,1.56598,2089900002.0
2005-04-05 12:25:00,1.56629,1.56781,1.56582,1.56715,2475600003.0
2005-04-05 12:30:00,1.56689,1.56755,1.56637,1.56662,2454300002.0
2005-04-05 12:35:00,1.56658,1.56745,1.56587,1.56703,2689600006.0
2005-04-05 12:40:00,1.56642,1.56783,1.56623,1.56658,2033900005.0
2005-04-05 12:45:00,1.56657,1.56723,1.56587,1.56657,2344600004.0
2005-04-05 12:50:00,1.5663,1.56712,1.56541,1.56659,1908100005.0
2005-04-05 12:55:00,1.56647,1.56835,1.56524,1.56715,2289500002.0
2005-04-05 13:00:00,1.56725,1.56781,1.56601,1.56639,1560600003.0
2005-04-05 13:05:00,1.56647,1.56675,1.56561,1.56578,1398100007.0
2005-04-05 13:10:00,1.566,1.56678,1.56542,1.56623,1554200002.0
2005-04-05 13:15:00,1.56641,1.56772,1.56568,1.56693,1254400000.0
2005-04-05 13:20:00,1.56764,1.56785,1.56611,1.56676,1102800001.0
2005-04-05 13:25:00,1.56648,1.56717,1.56543,1.56615,1759400001.0
2005-04-05 13:30:00,1.56657,1.56741,1.56555,1.5671,2075000002.0
2005-04-05 13:35:00,1.56721,1.56813,1.56609,1.56687,1908200005.0
2005-04-05 13:40:00,1.566,1.56752,1.566,1.56663,1181800003.0
2005-04-05 13:45:00,1.56668,1.56739,1.56588,1.56632,1804600003.0
2005-04-05 13:50:00,1.56632,1.56717,1.56565,1.56683,1848800002.0
2005-04-05 13:55:00,1.56688,1.56719,1.56591,1.56685,1728400002.0
2005-04-05 14:00:00,1.56688,1.5675,1.56646,1.56681,1934100004.0
2005-04-05 14:05:00,1.56704,1.56753,1.56593,1.56694,1571800003.0
2005-04-05 14:10:00,1.56677,1.56756,1.56597,1.56727,1057900005.0
2005-04-05 14:15:00,1.56725,1.56839,1.56679,1.56753,1924100005.0
2005-04-05 14:20:00,1.56738,1.56839,1.56685,1.56788,1778100003.0
2005-04-05 14:25:00,1.56771,1.56937,1.5675,1.5692,1710900003.0
2005-04-05 14:30:00,1.56922,1.56942,1.56736,1.56784,183000000.0
2005-04-05 14:35:00,1.56811,1.56829,1.56704,1.56753,183300000.0
2005-04-05 14:40:00,1.56761,1.56815,1.56713,1.56747,263300001.0
2005-04-05 14:45:00,1.56719,1.56825,1.56682,1.56764,196000000.0
2005-04-05 14:50:00,1.56778,1.56878,1.56742,1.56781,148000000.0
2005-04-05 14:55:00,1.5681,1.56926,1.56766,1.56859,241300003.0
2005-04-05 15:00:00,1.56842,1.5687,1.56745,1.56832,202100001.0
2005-04-05 15:05:00,1.5679,1.56835,1.56714,1.56812,187800000.0
2005-04-05 15:10:00,1.56771,1.56833,1.5671,1.56777,173400001.0
2005-04-05 15:15:00,1.56822,1.5685,1.56747,1.568,205300001.0
2005-04-05 15:20:00,1.56846,1.5688,1.56743,1.56853,157800000.0
2005-04-05 15:25:00,1.56783,1.56866,1.56698,1.56783,196500000.0
2005-04-05 15:30:00,1.56822,1.56873,1.5669,1.56711,193800000.0
2005-04-05 15:35:00,1.56702,1.5681,1.56637,1.5664,182200001.0
2005-04-05 15:40:00,1.56647,1.56701,1.56572,1.56654,174800001.0
2005-04-05 15:45:00,1.56621,1.56707,1.56612,1.56679,217000000.0
2005-04-05 15:50:00,1.56637,1.56693,1.5662,1.56668,164200000.0
2005-04-05 15:55:00,1.56636,1.56694,1.56574,1.56609,164900000.0
2005-04-05 16:00:00,1.56619,1.56676,1.56558,1.56626,186400001.0
2005-04-05 16:05:00,1.56602,1.56669,1.56549,1.56641,184200000.0
2005-04-05 16:10:00,1.5665,1.56703,1.5661,1.56648,222200001.0
2005-04-05 16:15:00,1.56644,1.56663,1.56537,1.56611,174100001.0
2005-04-05 16:20:00,1.56566,1.5668,1.56553,1.56626,207700000.0
2005-04-05 16:25:00,1.56663,1.56698,1.56556,1.56658,233000001.0
2005-04-05 16:30:00,1.5668,1.56717,1.56575,1.56631,204800000.0
2005-04-05 16:35:00,1.56623,1.56657,1.5649,1.56657,248500002.0
2005-04-05 16:40:00,1.56622,1.56669,1.56523,1.56594,230800001.0
2005-04-05 16:45:00,1.5656,1.56666,1.5651,1.5658,212500000.0
2005-04-05 16:50:00,1.56569,1.56581,1.56452,1.56538,238800002.0
2005-04-05 16:55:00,1.56554,1.56617,1.56502,1.56539,169100000.0
2005-04-05 17:00:00,1.56545,1.56586,1.56469,1.5653,225400000.0
2005-04-05 17:05:00,1.56484,1.56571,1.5644,1.56533,207900000.0
2005-04-05 17:10:00,1.5653,1.5659,1.56511,1.56528,190700000.0
2005-04-05 17:15:00,1.56543,1.56649,1.5651,1.56633,163300001.0
2005-04-05 17:20:00,1.56648,1.56699,1.56581,1.56603,180100000.0
2005-04-05 17:25:00,1.56616,1.56683,1.56555,1.566,177800000.0
2005-04-05 17:30:00,1.56606,1.56669,1.56561,1.56627,210400000.0
2005-04-05 17:35:00,1.566,1.56667,1.56585,1.56632,219600000.0
2005-04-05 17:40:00,1.56608,1.56646,1.56528,1.56558,207000000.0
2005-04-05 17:45:00,1.56559,1.56594,1.56488,1.56543,181200000.0
2005-04-05 17:50:00,1.56528,1.56597,1.56494,1.5654,143600000.0
2005-04-05 17:55:00,1.56552,1.56612,1.56462,1.56558,174500000.0
2005-04-05 18:00:00,1.56604,1.56621,1.5652,1.56616,240600001.0
2005-04-05 18:05:00,1.56636,1.56659,1.56525,1.56641,195800000.0
2005-04-05 18:10:00,1.56562,1.56658,1.56537,1.56636,160500000.0
2005-04-05 18:15:00,1.56576,1.56678,1.56574,1.56592,179600000.0
2005-04-05 18:20:00,1.56609,1.56672,1.56572,1.56616,164100001.0
2005-04-05 18:25:00,1.56674,1.56677,1.56553,1.56601,188600000.0
2005-04-05 18:30:00,1.56605,1.5672,1.56563,1.56684,156500000.0
2005-04-05 18:35:00,1.56688,1.56708,1.56571,1.56635,179500000.0
2005-04-05 18:40:00,1.5666,1.56684,1.56578,1.56602,195700000.0
2005-04-05 18:45:00,1.56683,1.56687,1.56581,1.56637,198000000.0
2005-04-05 18:50:00,1.56641,1.56749,1.56621,1.56733,238200002.0
2005-04-05 18:55:00,1.56697,1.56734,1.5663,1.56647,194900001.0
2005-04-05 19:00:00,1.56693,1.56741,1.56638,1.56698,223900000.0
2005-04-05 19:05:00,1.56727,1.56734,1.5662,1.56669,171400000.0
2005-04-05 19:10:00,1.56701,1.56757,1.56635,1.56747,214300001.0
2005-04-05 19:15:00,1.5672,1.56731,1.56567,1.56648,182700001.0
2005-04-05 19:20:00,1.56617,1.56647,1.56529,1.56612,194600000.0
2005-04-05 19:25:00,1.56628,1.56679,1.56527,1.56623,172800000.0
2005-04-05 19:30:00,1.56701,1.56746,1.56601,1.56722,191000000.0
2005-04-05 19:35:00,1.5672,1.56761,1.56618,1.56709,154400000.0
2005-04-05 19:40:00,1.56674,1.5678,1.56646,1.56701,174200001.0
2005-04-05 19:45:00,1.56677,1.56762,1.56671,1.56692,198400001.0
2005-04-05 19:50:00,1.56718,1.56759,1.56649,1.56729,192600000.0
2005-04-05 19:55:00,1.56711,1.56789,1.56677,1.56749,167700001.0
2005-04-05 20:00:00,1.56721,1.56793,1.56658,1.5671,235000003.0
2005-04-05 20:05:00,1.56635,1.56731,1.56609,1.56653,175200001.0
2005-04-05 20:10:00,1.56598,1.56736,1.56598,1.56694,193100000.0
2005-04-05 20:15:00,1.56695,1.56769,1.56648,1.56759,211000002.0
2005-04-05 20:20:00,1.56754,1.56799,1.56662,1.56707,188800000.0
2005-04-05 20:25:00,1.56767,1.56785,1.56639,1.56741,211000000.0
2005-04-05 20:30:00,1.5675,1.56752,1.56628,1.56691,231400000.0
2005-04-05 20:35:00,1.5671,1.56735,1.56657,1.56703,227700000.0
2005-04-05 20:40:00,1.56732,1.56797,1.56666,1.56771,169300001.0
2005-04-05 20:45:00,1.56773,1.56816,1.56707,1.56758,175000000.0
2005-04-05 20:50:00,1.56699,1.56887,1.56681,1.56839,182000000.0
2005-04-05 20:55:00,1.5687,1.56906,1.56785,1.56852,168200001.0
2005-04-05 21:00:00,1.5684,1.56893,1.56752,1.56853,198600000.0
2005-04-05 21:05:00,1.56799,1.56848,1.56681,1.56816,187700000.0
2005-04-05 21:10:00,1.56802,1.56825,1.56688,1.56756,202000000.0
2005-04-05 21:15:00,1.56728,1.56796,1.56635,1.56735,191100001.0
2005-04-05 21:20:00,1.56713,1.5678,1.56596,1.56742,237700000.0
2005-04-05 21:25:00,1.56763,1.56786,1.56636,1.56732,188200000.0
2005-04-05 21:30:00,1.56759,1.56767,1.56645,1.56693,176400000.0
2005-04-05 21:35:00,1.56706,1.56759,1.56619,1.56709,216300001.0
2005-04-05 21:40:00,1.56671,1.56743,1.56557,1.56719,129800000.0
2005-04-05 21:45:00,1.56645,1.56762,1.56635,1.56709,236700003.0
2005-04-05 21:50:00,1.56721,1.56739,1.56577,1.56629,231400001.0
2005-04-05 21:55:00,1.56611,1.56638,1.56474,1.5655,197100000.0
2005-04-05 22:00:00,1.56569,1.56644,1.56511,1.56558,185700000.0
2005-04-05 22:05:00,1.56566,1.56615,1.56488,1.56573,181200001.0
2005-04-05 22:10:00,1.56563,1.56605,1.56516,1.5658,218200001.0
2005-04-05 22:15:00,1.56602,1.56626,1.56507,1.56607,168800000.0
2005-04-05 22:20:00,1.56548,1.56614,1.56532,1.56614,245100003.0
2005-04-05 22:25:00,1.56557,1.56602,1.56485,1.56543,180200001.0
2005-04-05 22:30:00,1.56541,1.56615,1.56475,1.5657,203200000.0
2005-04-05 22:35:00,1.56568,1.56601,1.56516,1.56529,235100002.0
2005-04-05 22:40:00,1.56559,1.56579,1.56461,1.56535,176900000.0
2005-04-05 22:45:00,1.56561,1.56568,1.56454,1.56509,154200000.0
2005-04-05 22:50:00,1.56496,1.56642,1.56451,1.56633,184600001.0
2005-04-05 22:55:00,1.56636,1.56652,1.56559,1.56605,206900000.0
2005-04-05 23:00:00,1.56597,1.56624,1.56539,1.56583,194300000.0
2005-04-05 23:05:00,1.5655,1.5666,1.56525,1.56599,179800000.0
2005-04-05 23:10:00,1.56571,1.5668,1.56502,1.56603,185300000.0
2005-04-05 23:15:00,1.56578,1.56623,1.56513,1.56614,223600000.0
2005-04-05 23:20:00,1.56609,1.56648,1.56502,1.56608,183400000.0
2005-04-05 23:25:00,1.56579,1.56636,1.56531,1.566,221200000.0
2005-04-05 23:30:00,1.56568,1.56708,1.56568,1.56587,225100000.0
2005-04-05 23:35:00,1.56669,1.56675,1.56574,1.56607,183600000.0
2005-04-05 23:40:00,1.56662,1.56672,1.56448,1.56517,189200000.0
2005-04-05 23:45:00,1.56502,1.5664,1.56411,1.56636,284800000.0
2005-04-05 23:50:00,1.56608,1.56644,1.56512,1.56512,173900000.0
2005-04-05 23:55:00,1.56567,1.56684,1.56539,1.56583,227300000.0
2005-04-06 00:00:00,1.56601,1.5667,1.56551,1.566,196500000.0
2005-04-06 00:05:00,1.56583,1.56641,1.56518,1.5652,211200001.0
2005-04-06 00:10:00,1.56573,1.56647,1.56539,1.56615,170800000.0
2005-04-06 00:15:00,1.56565,1.56655,1.56554,1.56654,178700001.0
2005-04-06 00:20:00,1.5661,1.56668,1.56557,1.56629,147700000.0
2005-04-06 00:25:00,1.5655,1.56637,1.56539,1.56569,235500002.0
2005-04-06 00:30:00,1.56553,1.56651,1.56527,1.56615,165800000.0
2005-04-06 00:35:00,1.56654,1.56695,1.56571,1.56586,171600000.0
2005-04-06 00:40:00,1.5655,1.56625,1.56481,1.56561,140200000.0
2005-04-06 00:45:00,1.56566,1.56622,1.56484,1.56528,187600000.0
2005-04-06 00:50:00,1.5651,1.56667,1.56475,1.56611,156900000.0
2005-04-06 00:55:00,1.56616,1.56687,1.56576,1.56676,182100001.0
2005-04-06 01:00:00,1.56615,1.56662,1.56533,1.56555,209800001.0
2005-04-06 01:05:00,1.56524,1.56645,1.56499,1.56617,165200000.0
2005-04-06 01:10:00,1.56595,1.56682,1.56594,1.56633,198100000.0
2005-04-06 01:15:00,1.56634,1.56674,1.56594,1.56642,168000000.0
2005-04-06 01:20:00,1.56636,1.56664,1.56579,1.56615,188900002.0
2005-04-06 01:25:00,1.56634,1.56669,1.56574,1.56625,202200001.0
2005-04-06 01:30:00,1.56632,1.56679,1.56551,1.56577,186700001.0
2005-04-06 01:35:00,1.56618,1.56625,1.56506,1.56542,193400000.0
2005-04-06 01:40:00,1.56536,1.56579,1.56446,1.56543,167500000.0
2005-04-06 01:45:00,1.56542,1.56637,1.565,1.56637,189000000.0
2005-04-06 01:50:00,1.56621,1.56673,1.56564,1.56616,215800000.0
2005-04-06 01:55:00,1.56597,1.56699,1.56558,1.56582,179200001.0
2005-04-06 02:00:00,1.56548,1.56626,1.56522,1.56539,352500000.0
2005-04-06 02:05:00,1.56542,1.56587,1.56462,1.56507,506600002.0
2005-04-06 02:10:00,1.56491,1.56609,1.56469,1.56609,401100001.0
2005-04-06 02:15:00,1.56584,1.56634,1.56518,1.56571,587800000.0
2005-04-06 02:20:00,1.56568,1.56641,1.56551,1.5664,190300000.0
2005-04-06 02:25:00,1.56552,1.56626,1.56532,1.56613,365300000.0
2005-04-06 02:30:00,1.5662,1.56723,1.5659,1.56707,429100001.0
2005-04-06 02:35:00,1.5669,1.56721,1.56579,1.56604,303300000.0
2005-04-06 02:40:00,1.5664,1.56659,1.56536,1.56561,143100000.0
2005-04-06 02:45:00,1.56508,1.56637,1.56501,1.56542,630500001.0
2005-04-06 02:50:00,1.56602,1.56627,1.56516,1.5659,292900002.0
2005-04-06 02:55:00,1.56595,1.56645,1.56558,1.56571,286000000.0
2005-04-06 03:00:00,1.5659,1.5675,1.5659,1.56674,355800000.0
2005-04-06 03:05:00,1.56673,1.56708,1.56591,1.56702,327600000.0
2005-04-06 03:10:00,1.56633,1.56687,1.56527,1.56604,173600001.0
2005-04-06 03:15:00,1.56572,1.56654,1.56534,1.56596,169600000.0
2005-04-06 03:20:00,1.56565,1.56608,1.56493,1.56535,273600001.0
2005-04-06 03:25:00,1.56545,1.56567,1.5646,1.56507,319900002.0
2005-04-06 03:30:00,1.56548,1.56666,1.56534,1.56579,218000002.0
2005-04-06 03:35:00,1.56606,1.56611,1.56504,1.56535,284000000.0
2005-04-06 03:40:00,1.5652,1.56656,1.5652,1.56583,350800000.0
2005-04-06 03:45:00,1.56588,1.56627,1.56484,1.56584,165000000.0
2005-04-06 03:50:00,1.56614,1.56616,1.56494,1.56543,323000002.0
2005-04-06 03:55:00,1.56571,1.56602,1.5644,1.56577,645700004.0
2005-04-06 04:00:00,1.56564,1.56616,1.56493,1.56527,583700000.0
2005-04-06 04:05:00,1.56489,1.5659,1.5647,1.56578,535000002.0
2005-04-06 04:10:00,1.56545,1.56586,1.56461,1.56554,410500002.0
2005-04-06 04:15:00,1.56529,1.56625,1.56501,1.56556,385600001.0
2005-04-06 04:20:00,1.56535,1.56682,1.56501,1.56604,477600001.0
2005-04-06 04:25:00,1.56603,1.56681,1.56509,1.56653,468200001.0
2005-04-06 04:30:00,1.56564,1.56754,1.56564,1.56745,305900000.0
2005-04-06 04:35:00,1.56704,1.56733,1.56637,1.56672,452600000.0
2005-04-06 04:40:00,1.56677,1.5673,1.56594,1.56727,255200001.0
2005-04-06 04:45:00,1.56752,1.56772,1.56654,1.56681,285100000.0
2005-04-06 04:50:00,1.56751,1.56777,1.56682,1.56762,191000001.0
2005-04-06 04:55:00,1.56826,1.56901,1.56707,1.56751,266600000.0
2005-04-06 05:00:00,1.56788,1.56855,1.56711,1.56814,489900001.0
2005-04-06 05:05:00,1.56812,1.56857,1.56703,1.5677,1185500003.0
2005-04-06 05:10:00,1.56751,1.56814,1.56718,1.56767,929500003.0
2005-04-06 05:15:00,1.56756,1.56826,1.56706,1.56746,965600002.0
2005-04-06 05:20:00,1.56738,1.56779,1.5664,1.56703,1019000000.0
2005-04-06 05:25:00,1.56725,1.56789,1.56653,1.56745,1017100001.0
2005-04-06 05:30:00,1.56726,1.5679,1.56671,1.5672,855400003.0
2005-04-06 05:35:00,1.56725,1.56796,1.56674,1.56762,726400002.0
2005-04-06 05:40:00,1.56708,1.56807,1.56699,1.56788,803100001.0
2005-04-06 05:45:00,1.56754,1.5681,1.56717,1.56762,1012500001.0
2005-04-06 05:50:00,1.56706,1.56808,1.56685,1.56788,960600001.0
2005-04-06 05:55:00,1.56737,1.56833,1.56703,1.5678,797000003.0
2005-04-06 06:00:00,1.56771,1.56841,1.56701,1.56779,920100004.0
2005-04-06 06:05:00,1.56788,1.56884,1.56721,1.56825,1675300003.0
2005-04-06 06:10:00,1.56851,1.56908,1.56803,1.56832,1607900002.0
2005-04-06 06:15:00,1.56822,1.56909,1.56788,1.56851,986400003.0
2005-04-06 06:20:00,1.56756,1.56901,1.56742,1.56849,1346300003.0
2005-04-06 06:25:00,1.56829,1.56893,1.56791,1.56829,1404300004.0
2005-04-06 06:30:00,1.56828,1.56924,1.56796,1.56869,1122700002.0
2005-04-06 06:35:00,1.56811,1.56882,1.56782,1.56847,562000000.0
2005-04-06 06:40:00,1.56842,1.56853,1.56734,1.56804,1036000000.0
2005-04-06 06:45:00,1.56841,1.56854,1.5673,1.5678,1024300002.0
2005-04-06 06:50:00,1.56765,1.56857,1.56743,1.56817,971500000.0
2005-04-06 06:55:00,1.56811,1.56875,1.5675,1.56797,1052700001.0
2005-04-06 07:00:00,1.568,1.56865,1.56771,1.56793,1287500004.0
2005-04-06 07:05:00,1.56813,1.5688,1.56743,1.56793,997300004.0
2005-04-06 07:10:00,1.56841,1.569,1.56767,1.56809,1954600005.0
2005-04-06 07:15:00,1.56855,1.56899,1.56774,1.56832,1415000003.0
2005-04-06 07:20:00,1.56834,1.5696,1.56821,1.56868,1695400002.0
2005-04-06 07:25:00,1.56859,1.56911,1.56776,1.56808,1317200002.0
2005-04-06 07:30:00,1.5683,1.56902,1.56699,1.56727,1805400003.0
2005-04-06 07:35:00,1.56721,1.56813,1.56678,1.56741,1224800000.0
2005-04-06 07:40:00,1.56701,1.5684,1.56688,1.5683,1911200007.0
2005-04-06 07:45:00,1.56796,1.56891,1.56764,1.56854,2741400003.0
2005-04-06 07:50:00,1.56847,1.56925,1.56772,1.56857,2577600003.0
2005-04-06 07:55:00,1.56862,1.56939,1.56801,1.56909,2637200003.0
2005-04-06 08:00:00,1.56902,1.56957,1.56812,1.56847,1963300004.0
2005-04-06 08:05:00,1.56859,1.56909,1.56752,1.56865,2304800006.0
2005-04-06 08:10:00,1.5686,1.56974,1.56821,1.56868,1446300001.0
2005-04-06 08:15:00,1.56939,1.56944,1.56724,1.56852,1439200009.0
2005-04-06 08:20:00,1.56846,1.569,1.56744,1.56786,1845000005.0
2005-04-06 08:25:00,1.56809,1.56879,1.56759,1.56853,2367900004.0
2005-04-06 08:30:00,1.56822,1.56905,1.56757,1.56787,1846700004.0
2005-04-06 08:35:00,1.56794,1.56994,1.56772,1.56949,2135100004.0
2005-04-06 08:40:00,1.56915,1.57015,1.5688,1.56916,1956100006.0
2005-04-06 08:45:00,1.56939,1.5694,1.56725,1.56821,2722800009.0
2005-04-06 08:50:00,1.56846,1.56876,1.56738,1.56825,2922900002.0
2005-04-06 08:55:00,1.56801,1.56864,1.56678,1.5678,2526900006.0
2005-04-06 09:00:00,1.56799,1.56823,1.56621,1.56763,2871800011.0
2005-04-06 09:05:00,1.56749,1.56857,1.56657,1.56785,1983700001.0
2005-04-06 09:10:00,1.56762,1.56844,1.56715,1.56806,2182100002.0
2005-04-06 09:15:00,1.56819,1.56877,1.5674,1.56851,2091500000.0
2005-04-06 09:20:00,1.56772,1.56886,1.56701,1.56804,1620200006.0
2005-04-06 09:25:00,1.5679,1.56879,1.56769,1.56806,2484900008.0
2005-04-06 09:30:00,1.56809,1.56844,1.56657,1.56713,2133000005.0
2005-04-06 09:35:00,1.56729,1.56828,1.56647,1.56773,1926600002.0
2005-04-06 09:40:00,1.56724,1.56791,1.56687,1.56735,2150300005.0
2005-04-06 09:45:00,1.56754,1.56812,1.56696,1.56801,2147200004.0
2005-04-06 09:50:00,1.56774,1.56815,1.56713,1.56792,2265300004.0
2005-04-06 09:55:00,1.56779,1.56859,1.56746,1.56859,2900600004.0
2005-04-06 10:00:00,1.56842,1.569,1.56755,1.56799,2372200004.0
2005-04-06 10:05:00,1.56781,1.56836,1.5671,1.56768,2547500008.0
2005-04-06 10:10:00,1.56759,1.56828,1.56656,1.5675,2253500002.0
2005-04-06 10:15:00,1.56753,1.56811,1.56652,1.56714,1861300006.0
2005-04-06 10:20:00,1.56703,1.56819,1.56623,1.56763,2202800007.0
2005-04-06 10:25:00,1.56779,1.56871,1.56713,1.56807,2573100006.0
2005-04-06 10:30:00,1.56777,1.56874,1.56717,1.56831,2492500005.0
2005-04-06 10:35:00,1.568,1.56872,1.56736,1.56828,2280700008.0
2005-04-06 10:40:00,1.56809,1.56889,1.56709,1.56809,2320000002.0
2005-04-06 10:45:00,1.5682,1.56971,1.56752,1.56922,2117500002.0
2005-04-06 10:50:00,1.56944,1.56984,1.56823,1.56858,2226800006.0
2005-04-06 10:55:00,1.56859,1.56929,1.56768,1.56846,2625900010.0
2005-04-06 11:00:00,1.56861,1.56932,1.56715,1.56747,2439200009.0
2005-04-06 11:05:00,1.56781,1.5682,1.56689,1.56756,2290500009.0
2005-04-06 11:10:00,1.56797,1.56884,1.56716,1.56811,2522700007.0
2005-04-06 11:15:00,1.56827,1.56933,1.56744,1.56871,2217600005.0
2005-04-06 11:20:00,1.56825,1.5698,1.56755,1.5687,2617600007.0
2005-04-06 11:25:00,1.56899,1.56969,1.56818,1.56926,2384000003.0
2005-04-06 11:30:00,1.56942,1.57014,1.56855,1.56883,2744500006.0
2005-04-06 11:35:00,1.56894,1.56977,1.56825,1.56904,2577100007.0
2005-04-06 11:40:00,1.56922,1.57018,1.56861,1.56972,3346600011.0
2005-04-06 11:45:00,1.56959,1.57028,1.56824,1.56865,2532800008.0
2005-04-06 11:50:00,1.56881,1.56991,1.56802,1.56959,1261200001.0
2005-04-06 11:55:00,1.56968,1.57032,1.56899,1.56923,2241600005.0
2005-04-06 12:00:00,1.5692,1.56993,1.56876,1.56936,1938300003.0
2005-04-06 12:05:00,1.56919,1.56982,1.56848,1.56917,2113000004.0
2005-04-06 12:10:00,1.56913,1.57024,1.56875,1.57007,2026600003.0
2005-04-06 12:15:00,1.57019,1.57112,1.56971,1.57024,1650900007.0
2005-04-06 12:20:00,1.56991,1.57047,1.56925,1.56983,2060300002.0
2005-04-06 12:25:00,1.57016,1.57055,1.56927,1.57015,2448600004.0
2005-04-06 12:30:00,1.57055,1.57139,1.56964,1.5709,2505600008.0
2005-04-06 12:35:00,1.57083,1.57128,1.57014,1.57056,2694300004.0
2005-04-06 12:40:00,1.57036,1.57207,1.57023,1.57091,2043300007.0
2005-04-06 12:45:00,1.57079,1.57131,1.56989,1.57046,2299400004.0
2005-04-06 12:50:00,1.57048,1.57161,1.56972,1.57014,1850200001.0
2005-04-06 12:55:00,1.57045,1.5714,1.56981,1.57055,2391500001.0
2005-04-06 13:00:00,1.57083,1.57154,1.57017,1.57097,1576500002.0
2005-04-06 13:05:00,1.57105,1.5715,1.57019,1.57067,1455700006.0
2005-04-06 13:10:00,1.57058,1.57166,1.56982,1.5713,1520000004.0
2005-04-06 13:15:00,1.57109,1.57131,1.56917,1.57013,1199300001.0
2005-04-06 13:20:00,1.56981,1.57068,1.56934,1.57042,1140100003.0
2005-04-06 13:25:00,1.57019,1.5706,1.56877,1.57012,1691600004.0
2005-04-06 13:30:00,1.56976,1.57086,1.56919,1.56979,2014100003.0
2005-04-06 13:35:00,1.56986,1.57164,1.56948,1.57049,2039000002.0
2005-04-06 13:40:00,1.57063,1.57108,1.56947,1.57061,1153600003.0
2005-04-06 13:45:00,1.57001,1.57208,1.56973,1.5717,1943700005.0
2005-04-06 13:50:00,1.57168,1.57228,1.57046,1.57148,1804900002.0
2005-04-06 13:55:00,1.57127,1.57161,1.57025,1.57123,1739100002.0
2005-04-06 14:00:00,1.57135,1.57221,1.56954,1.56994,1995100007.0
2005-04-06 14:05:00,1.56988,1.57087,1.56958,1.57029,1620600005.0
2005-04-06 14:10:00,1.56985,1.57088,1.56911,1.57014,999600004.0
2005-04-06 14:15:00,1.56999,1.57061,1.56837,1.56971,2038100004.0
2005-04-06 14:20:00,1.56974,1.57035,1.56818,1.56921,1839000003.0
2005-04-06 14:25:00,1.56918,1.56957,1.56786,1.56906,1670700003.0
2005-04-06 14:30:00,1.56916,1.56977,1.5678,1.56876,199900000.0
2005-04-06 14:35:00,1.56893,1.56926,1.56815,1.56918,205300000.0
2005-04-06 14:40:00,1.56905,1.56955,1.5684,1.56894,204700000.0
2005-04-06 14:45:00,1.56864,1.56924,1.5679,1.56875,210100000.0
2005-04-06 14:50:00,1.56878,1.56943,1.56825,1.56881,197300000.0
2005-04-06 14:55:00,1.56896,1.57016,1.56892,1.56904,186200000.0
2005-04-06 15:00:00,1.56923,1.56974,1.56779,1.56838,195600000.0
2005-04-06 15:05:00,1.56868,1.56924,1.56764,1.56871,201100001.0
2005-04-06 15:10:00,1.56787,1.56873,1.56737,1.56776,204100001.0
2005-04-06 15:15:00,1.56794,1.56817,1.5672,1.56782,204200001.0
2005-04-06 15:20:00,1.56797,1.56865,1.56749,1.56802,186200000.0
2005-04-06 15:25:00,1.56792,1.56935,1.56769,1.56906,244700003.0
2005-04-06 15:30:00,1.56929,1.56957,1.5682,1.5688,212900000.0
2005-04-06 15:35:00,1.56891,1.5696,1.56779,1.569,212300001.0
2005-04-06 15:40:00,1.56929,1.56987,1.56848,1.56936,179300000.0
2005-04-06 15:45:00,1.56951,1.56983,1.56831,1.56919,206700000.0
2005-04-06 15:50:00,1.56862,1.56967,1.56862,1.56916,186700001.0
2005-04-06 15:55:00,1.5697,1.57078,1.56888,1.57051,176600001.0
2005-04-06 16:00:00,1.57102,1.57132,1.57022,1.5708,212100003.0
2005-04-06 16:05:00,1.57085,1.57222,1.57036,1.57222,190000000.0
2005-04-06 16:10:00,1.57279,1.57356,1.57165,1.57297,185600000.0
2005-04-06 16:15:00,1.57299,1.5739,1.5728,1.57302,173600000.0
2005-04-06 16:20:00,1.57321,1.57336,1.57139,1.57197,209000003.0
2005-04-06 16:25:00,1.57179,1.5728,1.57106,1.57252,234800002.0
2005-04-06 16:30:00,1.57227,1.57284,1.57159,1.57194,195800000.0
2005-04-06 16:35:00,1.57219,1.57283,1.57149,1.57232,193000000.0
2005-04-06 16:40:00,1.57236,1.57287,1.57159,1.5721,205800000.0
2005-04-06 16:45:00,1.57215,1.573,1.57162,1.57257,186300000.0
2005-04-06 16:50:00,1.57243,1.57283,1.57183,1.57269,152800000.0
2005-04-06 16:55:00,1.57307,1.57316,1.57177,1.57245,152500000.0
2005-04-06 17:00:00,1.57166,1.57306,1.57166,1.57249,235000002.0
2005-04-06 17:05:00,1.5722,1.57392,1.57176,1.57336,225900001.0
2005-04-06 17:10:00,1.57266,1.57381,1.57236,1.57294,205700001.0
2005-04-06 17:15:00,1.57278,1.57328,1.57216,1.57258,222400003.0
2005-04-06 17:20:00,1.57247,1.57316,1.57174,1.57304,199100000.0
2005-04-06 17:25:00,1.57257,1.57308,1.57217,1.57259,206800000.0
2005-04-06 17:30:00,1.57255,1.57284,1.57127,1.57207,199400000.0
2005-04-06 17:35:00,1.57225,1.57277,1.57143,1.57214,190000000.0
2005-04-06 17:40:00,1.57238,1.57327,1.57172,1.57172,192200001.0
2005-04-06 17:45:00,1.57168,1.57242,1.5709,1.57187,160900000.0
2005-04-06 17:50:00,1.572,1.57215,1.57056,1.57108,160800001.0
2005-04-06 17:55:00,1.57135,1.57143,1.57029,1.57099,171100000.0
2005-04-06 18:00:00,1.57078,1.57127,1.56949,1.56955,215700000.0
2005-04-06 18:05:00,1.56951,1.57056,1.56909,1.57036,215600000.0
2005-04-06 18:10:00,1.57003,1.57151,1.56966,1.57017,171400000.0
2005-04-06 18:15:00,1.56995,1.57059,1.5692,1.56967,240100001.0
2005-04-06 18:20:00,1.57011,1.57118,1.56949,1.57104,230500002.0
2005-04-06 18:25:00,1.57167,1.57172,1.57042,1.57142,185200000.0
2005-04-06 18:30:00,1.57116,1.57195,1.57086,1.57164,200600002.0
2005-04-06 18:35:00,1.5718,1.57214,1.57059,1.57193,194600001.0
2005-04-06 18:40:00,1.57236,1.57254,1.57075,1.57124,164300000.0
2005-04-06 18:45:00,1.57137,1.57189,1.5705,1.57115,195800001.0
2005-04-06 18:50:00,1.57141,1.57252,1.57098,1.57166,188100000.0
2005-04-06 18:55:00,1.57203,1.57232,1.57116,1.57166,195600000.0
2005-04-06 19:00:00,1.57159,1.57241,1.5705,1.57188,197600000.0
2005-04-06 19:05:00,1.57195,1.57221,1.57092,1.57124,199600000.0
2005-04-06 19:10:00,1.57088,1.57197,1.5708,1.57152,203500000.0
2005-04-06 19:15:00,1.57196,1.57233,1.57125,1.57197,230700002.0
2005-04-06 19:20:00,1.57207,1.57228,1.57091,1.57187,176200001.0
2005-04-06 19:25:00,1.57193,1.57204,1.57103,1.57164,167100000.0
2005-04-06 19:30:00,1.57159,1.57212,1.57109,1.57175,174200000.0
2005-04-06 19:35:00,1.5718,1.57251,1.5714,1.57181,182900000.0
2005-04-06 19:40:00,1.57165,1.57194,1.57084,1.57136,205000001.0
2005-04-06 19:45:00,1.57108,1.57136,1.57047,1.57117,215100000.0
2005-04-06 19:50:00,1.57103,1.57205,1.57064,1.57109,236800000.0
2005-04-06 19:55:00,1.57088,1.57146,1.57002,1.57086,206500000.0
2005-04-06 20:00:00,1.57086,1.57123,1.56981,1.57019,182000000.0
2005-04-06 20:05:00,1.57021,1.57043,1.56926,1.56993,180800000.0
2005-04-06 20:10:00,1.56934,1.57039,1.5693,1.5701,199300000.0
2005-04-06 20:15:00,1.57016,1.57031,1.56931,1.56935,229200000.0
2005-04-06 20:20:00,1.56887,1.56927,1.5685,1.56883,195300000.0
2005-04-06 20:25:00,1.56939,1.56939,1.56825,1.5688,207700001.0
2005-04-06 20:30:00,1.56907,1.56956,1.56839,1.56915,209300000.0
2005-04-06 20:35:00,1.56958,1.57041,1.56875,1.57013,242900000.0
2005-04-06 20:40:00,1.57029,1.57067,1.56913,1.56965,232800001.0
2005-04-06 20:45:00,1.56975,1.57063,1.56929,1.57058,231400002.0
2005-04-06 20:50:00,1.57052,1.57194,1.57028,1.57153,173800000.0
2005-04-06 20:55:00,1.5717,1.5722,1.57101,1.57172,172300000.0
2005-04-06 21:00:00,1.57138,1.57236,1.57095,1.57193,160500000.0
2005-04-06 21:05:00,1.57185,1.57233,1.57081,1.57138,180900000.0
2005-04-06 21:10:00,1.57136,1.57177,1.57045,1.57089,208700000.0
2005-04-06 21:15:00,1.57052,1.57143,1.57041,1.57082,228400001.0
2005-04-06 21:20:00,1.57091,1.57143,1.57024,1.57067,207700000.0
2005-04-06 21:25:00,1.57111,1.5715,1.5705,1.57077,154500000.0
2005-04-06 21:30:00,1.57129,1.57148,1.57053,1.57091,195700000.0
2005-04-06 21:35:00,1.571,1.57111,1.57018,1.57047,164200001.0
2005-04-06 21:40:00,1.57036,1.57123,1.57006,1.57059,181400000.0
2005-04-06 21:45:00,1.57049,1.571,1.57011,1.57026,204800001.0
2005-04-06 21:50:00,1.5704,1.57058,1.56937,1.56993,177600000.0
2005-04-06 21:55:00,1.57008,1.57022,1.56935,1.56968,253300003.0
2005-04-06 22:00:00,1.56983,1.57066,1.56901,1.56977,174000002.0
2005-04-06 22:05:00,1.57006,1.57049,1.56954,1.56985,207300000.0
2005-04-06 22:10:00,1.57017,1.57048,1.56912,1.57022,252400001.0
2005-04-06 22:15:00,1.56994,1.57072,1.56985,1.57042,171200000.0
2005-04-06 22:20:00,1.571,1.57145,1.57013,1.57107,211900000.0
2005-04-06 22:25:00,1.57106,1.57162,1.57045,1.57145,200700001.0
2005-04-06 22:30:00,1.57141,1.57172,1.56992,1.57087,197700000.0
2005-04-06 22:35:00,1.57096,1.57165,1.57067,1.5713,189100000.0
2005-04-06 22:40:00,1.5713,1.57153,1.57061,1.57096,191600000.0
2005-04-06 22:45:00,1.57124,1.57194,1.57044,1.57178,185500000.0
2005-04-06 22:50:00,1.57151,1.57204,1.57076,1.57141,151800000.0
2005-04-06 22:55:00,1.57195,1.57217,1.57115,1.57181,197400000.0
2005-04-06 23:00:00,1.57243,1.57253,1.57098,1.57233,199300000.0
2005-04-06 23:05:00,1.57188,1.57231,1.57097,1.57129,172400000.0
2005-04-06 23:10:00,1.57093,1.57215,1.57093,1.57201,251900002.0
2005-04-06 23:15:00,1.57194,1.57217,1.57118,1.57186,205700000.0
2005-04-06 23:20:00,1.57188,1.57217,1.57089,1.57164,223200001.0
2005-04-06 23:25:00,1.57153,1.57226,1.57115,1.57166,166600000.0
2005-04-06 23:30:00,1.57155,1.57232,1.57138,1.57182,186600000.0
2005-04-06 23:35:00,1.57179,1.5726,1.5715,1.57204,164100000.0
2005-04-06 23:40:00,1.57218,1.57276,1.57164,1.57237,168300000.0
2005-04-06 23:45:00,1.57197,1.57279,1.5712,1.57187,238800000.0
2005-04-06 23:50:00,1.57221,1.57316,1.57155,1.57216,189500000.0
2005-04-06 23:55:00,1.5719,1.57294,1.5718,1.57262,185900000.0
2005-04-07 00:00:00,1.57276,1.57308,1.57188,1.57252,230200002.0
2005-04-07 00:05:00,1.57286,1.57296,1.57209,1.57265,179900000.0
2005-04-07 00:10:00,1.57246,1.57327,1.57193,1.57256,168600000.0
2005-04-07 00:15:00,1.57228,1.57303,1.5716,1.57233,187300001.0
2005-04-07 00:20:00,1.5729,1.57296,1.5718,1.57243,196900000.0
2005-04-07 00:25:00,1.57255,1.57324,1.57198,1.5729,215100000.0
2005-04-07 00:30:00,1.57282,1.57332,1.57216,1.57234,165500000.0
2005-04-07 00:35:00,1.57221,1.57357,1.57197,1.57269,187600001.0
2005-04-07 00:40:00,1.57258,1.57326,1.57227,1.5726,197800000.0
2005-04-07 00:45:00,1.57262,1.57282,1.57186,1.57248,204200000.0
2005-04-07 00:50:00,1.57223,1.57334,1.57218,1.57334,188100000.0
2005-04-07 00:55:00,1.57328,1.57328,1.57228,1.57271,204600001.0
2005-04-07 01:00:00,1.57259,1.57291,1.57198,1.57234,183700000.0
2005-04-07 01:05:00,1.57231,1.57267,1.57162,1.57242,214400000.0
2005-04-07 01:10:00,1.5721,1.57313,1.57171,1.57269,180600000.0
2005-04-07 01:15:00,1.57302,1.57329,1.57229,1.57275,217300000.0
2005-04-07 01:20:00,1.57283,1.57343,1.57239,1.573,191100000.0
2005-04-07 01:25:00,1.57295,1.57362,1.57254,1.57314,194600000.0
2005-04-07 01:30:00,1.57349,1.57399,1.57246,1.57316,248400000.0
2005-04-07 01:35:00,1.5734,1.57366,1.57238,1.57311,171600000.0
2005-04-07 01:40:00,1.57286,1.5734,1.57251,1.57314,226000002.0
2005-04-07 01:45:00,1.57332,1.57363,1.5727,1.57312,207200000.0
2005-04-07 01:50:00,1.57295,1.57352,1.5725,1.57341,162000000.0
2005-04-07 01:55:00,1.57351,1.57401,1.57262,1.57352,168700000.0
2005-04-07 02:00:00,1.57327,1.57425,1.57269,1.57375,320100000.0
2005-04-07 02:05:00,1.57373,1.57416,1.5728,1.57361,541700000.0
2005-04-07 02:10:00,1.57287,1.57342,1.57241,1.57291,419800000.0
2005-04-07 02:15:00,1.57318,1.57362,1.5722,1.57269,549400000.0
2005-04-07 02:20:00,1.57271,1.5733,1.5722,1.57279,235500002.0
2005-04-07 02:25:00,1.57255,1.57298,1.57208,1.57239,347700000.0
2005-04-07 02:30:00,1.57185,1.57245,1.57132,1.57207,404600000.0
2005-04-07 02:35:00,1.57247,1.57247,1.5712,1.57199,278600000.0
2005-04-07 02:40:00,1.57183,1.5721,1.57105,1.57192,190400001.0
2005-04-07 02:45:00,1.57092,1.57246,1.57084,1.57169,598100000.0
2005-04-07 02:50:00,1.57169,1.57219,1.57092,1.57123,287100001.0
2005-04-07 02:55:00,1.57152,1.57201,1.57098,1.57143,266100002.0
2005-04-07 03:00:00,1.57157,1.57176,1.57058,1.57086,326900000.0
2005-04-07 03:05:00,1.57085,1.57235,1.57077,1.57212,295700001.0
2005-04-07 03:10:00,1.57128,1.57264,1.57128,1.57252,207400001.0
2005-04-07 03:15:00,1.57217,1.57266,1.57136,1.57225,182200000.0
2005-04-07 03:20:00,1.57144,1.57219,1.57139,1.57174,302100000.0
2005-04-07 03:25:00,1.57248,1.57248,1.57139,1.57203,347600001.0
2005-04-07 03:30:00,1.5722,1.57222,1.56977,1.5702,196000000.0
2005-04-07 03:35:00,1.57035,1.57115,1.56977,1.57045,289500001.0
2005-04-07 03:40:00,1.57021,1.57126,1.57021,1.57075,378900001.0
2005-04-07 03:45:00,1.5707,1.57139,1.57002,1.57063,191400001.0
2005-04-07 03:50:00,1.57066,1.57151,1.57012,1.57105,340100001.0
2005-04-07 03:55:00,1.57124,1.57175,1.57009,1.57092,675100004.0
2005-04-07 04:00:00,1.57105,1.57161,1.57046,1.57074,591700001.0
2005-04-07 04:05:00,1.57068,1.57172,1.5702,1.57131,558900001.0
2005-04-07 04:10:00,1.57142,1.57191,1.57002,1.57133,356800000.0
2005-04-07 04:15:00,1.57129,1.57193,1.57078,1.5713,388500000.0
2005-04-07 04:20:00,1.57155,1.57209,1.57072,1.57171,469700000.0
2005-04-07 04:25:00,1.57175,1.57238,1.57065,1.57137,505800001.0
2005-04-07 04:30:00,1.57095,1.57176,1.57069,1.5713,229900002.0
2005-04-07 04:35:00,1.5713,1.57198,1.57046,1.57121,497000001.0
2005-04-07 04:40:00,1.57136,1.57168,1.57023,1.57167,240200001.0
2005-04-07 04:45:00,1.57108,1.57154,1.57044,1.57074,271300000.0
2005-04-07 04:50:00,1.57096,1.57109,1.57014,1.57077,217900000.0
2005-04-07 04:55:00,1.57073,1.57152,1.57037,1.5712,266900001.0
2005-04-07 05:00:00,1.57106,1.57177,1.57065,1.57098,527400002.0
2005-04-07 05:05:00,1.57087,1.57219,1.57049,1.57166,1185100001.0
2005-04-07 05:10:00,1.57145,1.57201,1.57089,1.57143,1033000005.0
2005-04-07 05:15:00,1.5712,1.5721,1.57091,1.57129,929500003.0
2005-04-07 05:20:00,1.57115,1.57233,1.571,1.57189,1173200002.0
2005-04-07 05:25:00,1.57211,1.57286,1.57105,1.57176,984500002.0
2005-04-07 05:30:00,1.57219,1.57265,1.57142,1.57237,879800006.0
2005-04-07 05:35:00,1.57259,1.57259,1.57099,1.57186,708100001.0
2005-04-07 05:40:00,1.57137,1.57202,1.57086,1.57134,801700004.0
2005-04-07 05:45:00,1.57135,1.57192,1.57072,1.57117,1001000001.0
2005-04-07 05:50:00,1.57157,1.57207,1.57084,1.57134,975200002.0
2005-04-07 05:55:00,1.57138,1.57161,1.57053,1.57099,792500003.0
2005-04-07 06:00:00,1.57098,1.57191,1.57069,1.57181,910000003.0
2005-04-07 06:05:00,1.57157,1.57229,1.57108,1.57206,1862100004.0
2005-04-07 06:10:00,1.57213,1.57262,1.57126,1.57191,1699300006.0
2005-04-07 06:15:00,1.57178,1.57233,1.57139,1.57229,963500003.0
2005-04-07 06:20:00,1.57245,1.57252,1.57143,1.57212,1303100002.0
2005-04-07 06:25:00,1.57183,1.57231,1.57126,1.57228,1329900005.0
2005-04-07 06:30:00,1.57183,1.57293,1.5716,1.57233,1081300003.0
2005-04-07 06:35:00,1.57176,1.57259,1.57176,1.57206,611900002.0
2005-04-07 06:40:00,1.57252,1.57268,1.57183,1.57209,1082100000.0
2005-04-07 06:45:00,1.57208,1.57277,1.57162,1.57232,987000004.0
2005-04-07 06:50:00,1.57242,1.57358,1.57227,1.57346,1023400003.0
2005-04-07 06:55:00,1.57341,1.57373,1.5727,1.57314,971400002.0
2005-04-07 07:00:00,1.57316,1.57336,1.57201,1.57289,1257600001.0
2005-04-07 07:05:00,1.573,1.57307,1.57178,1.57246,980300004.0
2005-04-07 07:10:00,1.57247,1.57253,1.5711,1.57159,1806700003.0
2005-04-07 07:15:00,1.57207,1.57254,1.57107,1.57237,1399000002.0
2005-04-07 07:20:00,1.57224,1.57298,1.57128,1.57217,1766200003.0
2005-04-07 07:25:00,1.57225,1.57313,1.5718,1.57241,1367600004.0
2005-04-07 07:30:00,1.57244,1.57309,1.5721,1.57279,1943300003.0
2005-04-07 07:35:00,1.57289,1.57348,1.57205,1.57294,1233100000.0
2005-04-07 07:40:00,1.57303,1.57496,1.57256,1.57436,1879400009.0
2005-04-07 07:45:00,1.57385,1.57478,1.57295,1.57407,2863500006.0
2005-04-07 07:50:00,1.57447,1.57582,1.5736,1.57436,2505500008.0
2005-04-07 07:55:00,1.57441,1.57486,1.57375,1.57439,2785800004.0
2005-04-07 08:00:00,1.57432,1.5747,1.57285,1.57395,2018000007.0
2005-04-07 08:05:00,1.57402,1.57458,1.57308,1.5737,2451300007.0
2005-04-07 08:10:00,1.57407,1.57527,1.57352,1.57488,1599900009.0
2005-04-07 08:15:00,1.57463,1.57517,1.57344,1.57375,1341200002.0
2005-04-07 08:20:00,1.57379,1.57543,1.57349,1.5749,1865200007.0
2005-04-07 08:25:00,1.57466,1.57511,1.57364,1.57396,2166900005.0
2005-04-07 08:30:00,1.57408,1.57494,1.57348,1.57453,1864300006.0
2005-04-07 08:35:00,1.57471,1.57545,1.57363,1.57472,2225300007.0
2005-04-07 08:40:00,1.5748,1.57583,1.57444,1.5748,1986600007.0
2005-04-07 08:45:00,1.57488,1.57683,1.57425,1.576,2898900006.0
2005-04-07 08:50:00,1.57593,1.57748,1.5751,1.57724,3034100009.0
2005-04-07 08:55:00,1.57727,1.57758,1.576,1.57667,2434000008.0
2005-04-07 09:00:00,1.57622,1.57783,1.5757,1.57682,2772900002.0
2005-04-07 09:05:00,1.57726,1.57792,1.57636,1.57766,1938300003.0
2005-04-07 09:10:00,1.57729,1.57779,1.57599,1.5767,2207200009.0
2005-04-07 09:15:00,1.5766,1.57754,1.5759,1.57712,2142400005.0
2005-04-07 09:20:00,1.57702,1.57745,1.57569,1.57602,1649300002.0
2005-04-07 09:25:00,1.57618,1.57618,1.57501,1.57559,2386300006.0
2005-04-07 09:30:00,1.57534,1.57599,1.57412,1.57461,2247500007.0
2005-04-07 09:35:00,1.57449,1.57559,1.57373,1.57487,1958100010.0
2005-04-07 09:40:00,1.57468,1.57564,1.57391,1.57465,2148900006.0
2005-04-07 09:45:00,1.57444,1.57546,1.57351,1.57479,2274600005.0
2005-04-07 09:50:00,1.57456,1.57601,1.57407,1.57589,2313700006.0
2005-04-07 09:55:00,1.57579,1.57636,1.57505,1.57597,3134000009.0
2005-04-07 10:00:00,1.57598,1.57672,1.57486,1.57628,2331000005.0
2005-04-07 10:05:00,1.57603,1.57747,1.57569,1.57663,2461600006.0
2005-04-07 10:10:00,1.57663,1.57769,1.5758,1.57699,2211000004.0
2005-04-07 10:15:00,1.57728,1.57771,1.57556,1.57627,1967200003.0
2005-04-07 10:20:00,1.57599,1.57707,1.57497,1.57588,2205200001.0
2005-04-07 10:25:00,1.57595,1.57645,1.57403,1.57434,2504200000.0
2005-04-07 10:30:00,1.57393,1.57514,1.57325,1.57398,2573300004.0
2005-04-07 10:35:00,1.57383,1.57442,1.57318,1.5738,2448600009.0
2005-04-07 10:40:00,1.57399,1.57499,1.57313,1.57409,2251700006.0
2005-04-07 10:45:00,1.57414,1.57476,1.57311,1.57427,2275200004.0
2005-04-07 10:50:00,1.57394,1.57522,1.57378,1.57447,2295900009.0
2005-04-07 10:55:00,1.57447,1.57635,1.5736,1.57568,2641900006.0
2005-04-07 11:00:00,1.57557,1.57613,1.57463,1.57523,2548000008.0
2005-04-07 11:05:00,1.57528,1.57571,1.57411,1.57475,2136300004.0
2005-04-07 11:10:00,1.57459,1.57558,1.5741,1.57475,2478100009.0
2005-04-07 11:15:00,1.57468,1.5751,1.57391,1.57433,2132800004.0
2005-04-07 11:20:00,1.57418,1.57534,1.57383,1.57494,2739300007.0
2005-04-07 11:25:00,1.57502,1.5751,1.57368,1.57411,2430900006.0
2005-04-07 11:30:00,1.57442,1.57583,1.57363,1.57473,2745400006.0
2005-04-07 11:35:00,1.57523,1.57553,1.5735,1.5741,2777700003.0
2005-04-07 11:40:00,1.57405,1.57528,1.57296,1.57459,3320500006.0
2005-04-07 11:45:00,1.57476,1.57556,1.57374,1.57407,2571200006.0
2005-04-07 11:50:00,1.57371,1.57513,1.57273,1.57433,1414400005.0
2005-04-07 11:55:00,1.5746,1.57532,1.57396,1.57421,2320600008.0
2005-04-07 12:00:00,1.57441,1.57531,1.57367,1.57441,2128000004.0
2005-04-07 12:05:00,1.57475,1.57504,1.57358,1.57425,2145200004.0
2005-04-07 12:10:00,1.57435,1.57497,1.57339,1.57416,1984800005.0
2005-04-07 12:15:00,1.57413,1.5745,1.57292,1.57345,1644500002.0
2005-04-07 12:20:00,1.57343,1.57463,1.57279,1.57326,2192900005.0
2005-04-07 12:25:00,1.57336,1.57438,1.57245,1.574,2551100008.0
2005-04-07 12:30:00,1.57408,1.57554,1.57352,1.57455,2609800008.0
2005-04-07 12:35:00,1.57425,1.57494,1.57347,1.57449,2676500006.0
2005-04-07 12:40:00,1.57442,1.57502,1.57354,1.57442,2159000006.0
2005-04-07 12:45:00,1.57436,1.57509,1.57359,1.57434,2226000004.0
2005-04-07 12:50:00,1.57439,1.57509,1.57365,1.57462,2069600008.0
2005-04-07 12:55:00,1.57445,1.57518,1.57378,1.57453,2356300003.0
2005-04-07 13:00:00,1.57474,1.57506,1.57316,1.57365,1593500004.0
2005-04-07 13:05:00,1.57355,1.57417,1.57268,1.57365,1276200000.0
2005-04-07 13:10:00,1.57375,1.57454,1.57318,1.57416,1618400003.0
2005-04-07 13:15:00,1.57418,1.575,1.57318,1.57437,1281900001.0
2005-04-07 13:20:00,1.57462,1.57481,1.5733,1.57432,1158600005.0
2005-04-07 13:25:00,1.57445,1.57537,1.57332,1.5745,1698500002.0
2005-04-07 13:30:00,1.57497,1.57497,1.57312,1.5741,2056600004.0
2005-04-07 13:35:00,1.57415,1.57493,1.57348,1.57425,2029700004.0
2005-04-07 13:40:00,1.57383,1.57497,1.57359,1.57456,1201300003.0
2005-04-07 13:45:00,1.57443,1.57603,1.57371,1.5758,1905900007.0
2005-04-07 13:50:00,1.57568,1.57624,1.57511,1.57563,1879300004.0
2005-04-07 13:55:00,1.57549,1.57603,1.57464,1.57496,1665200003.0
2005-04-07 14:00:00,1.57487,1.57538,1.57434,1.57469,1788300004.0
2005-04-07 14:05:00,1.57458,1.57494,1.57348,1.57438,1661600005.0
2005-04-07 14:10:00,1.57433,1.57468,1.57321,1.57407,1020900001.0
2005-04-07 14:15:00,1.57424,1.57462,1.573,1.57359,1944200004.0
2005-04-07 14:20:00,1.57348,1.57507,1.57331,1.57376,1876600006.0
2005-04-07 14:25:00,1.57409,1.57465,1.57322,1.57397,1725200003.0
2005-04-07 14:30:00,1.57417,1.57458,1.57323,1.57411,218100000.0
2005-04-07 14:35:00,1.57454,1.57468,1.57343,1.57452,194700001.0
2005-04-07 14:40:00,1.57426,1.57536,1.57381,1.57478,240300001.0
2005-04-07 14:45:00,1.57494,1.57593,1.57396,1.57438,223000000.0
2005-04-07 14:50:00,1.5742,1.57481,1.57339,1.57361,176100000.0
2005-04-07 14:55:00,1.57389,1.57513,1.57362,1.57465,175900000.0
2005-04-07 15:00:00,1.57484,1.57546,1.57424,1.57518,208200001.0
2005-04-07 15:05:00,1.57479,1.57528,1.57386,1.57471,195000000.0
2005-04-07 15:10:00,1.57495,1.57509,1.57387,1.57424,167300001.0
2005-04-07 15:15:00,1.57439,1.57578,1.57373,1.57536,223900002.0
2005-04-07 15:20:00,1.57536,1.57651,1.57536,1.57618,152800001.0
2005-04-07 15:25:00,1.57626,1.577,1.57541,1.57541,219600002.0
2005-04-07 15:30:00,1.57468,1.57594,1.57436,1.57557,223000000.0
2005-04-07 15:35:00,1.57553,1.57609,1.57486,1.57577,197500000.0
2005-04-07 15:40:00,1.57542,1.57642,1.57493,1.57562,184100001.0
2005-04-07 15:45:00,1.57573,1.57598,1.57511,1.57556,245800001.0
2005-04-07 15:50:00,1.57525,1.57591,1.57482,1.57524,188100001.0
2005-04-07 15:55:00,1.57559,1.57665,1.57515,1.57625,150200000.0
2005-04-07 16:00:00,1.576,1.5767,1.57514,1.57591,151500000.0
2005-04-07 16:05:00,1.57586,1.57616,1.57482,1.57565,199000002.0
2005-04-07 16:10:00,1.57569,1.57677,1.5756,1.57623,181400001.0
2005-04-07 16:15:00,1.57596,1.57698,1.57553,1.57619,185100000.0
2005-04-07 16:20:00,1.57595,1.57685,1.57551,1.57615,212800001.0
2005-04-07 16:25:00,1.5763,1.57662,1.57537,1.57633,222100003.0
2005-04-07 16:30:00,1.576,1.57628,1.57469,1.57519,243900002.0
2005-04-07 16:35:00,1.57529,1.5758,1.57426,1.57435,229400000.0
2005-04-07 16:40:00,1.57418,1.5749,1.57389,1.57447,195400000.0
2005-04-07 16:45:00,1.57395,1.5746,1.57337,1.5738,232700001.0
2005-04-07 16:50:00,1.57361,1.57404,1.57302,1.57359,205200001.0
2005-04-07 16:55:00,1.57398,1.57418,1.57271,1.57333,145400001.0
2005-04-07 17:00:00,1.57327,1.57442,1.57274,1.57385,208400000.0
2005-04-07 17:05:00,1.57355,1.5745,1.57296,1.57394,224600001.0
2005-04-07 17:10:00,1.57391,1.57415,1.57263,1.57301,170000000.0
2005-04-07 17:15:00,1.57308,1.57414,1.57275,1.57364,179600000.0
2005-04-07 17:20:00,1.57377,1.57457,1.57343,1.57407,200300001.0
2005-04-07 17:25:00,1.57367,1.57485,1.57341,1.57446,201900001.0
2005-04-07 17:30:00,1.57481,1.57543,1.57352,1.57516,213100000.0
2005-04-07 17:35:00,1.57511,1.57536,1.57408,1.57458,183300000.0
2005-04-07 17:40:00,1.57453,1.57484,1.57357,1.57431,199800000.0
2005-04-07 17:45:00,1.57454,1.57501,1.57388,1.57459,203700000.0
2005-04-07 17:50:00,1.57463,1.57536,1.57431,1.57515,157100000.0
2005-04-07 17:55:00,1.57526,1.57536,1.57399,1.57416,238600001.0
2005-04-07 18:00:00,1.57462,1.57462,1.57364,1.57424,187000000.0
2005-04-07 18:05:00,1.57428,1.57468,1.57386,1.57389,199700000.0
2005-04-07 18:10:00,1.57413,1.5746,1.57362,1.5742,176400000.0
2005-04-07 18:15:00,1.57397,1.57453,1.57317,1.57423,220100000.0
2005-04-07 18:20:00,1.5741,1.5748,1.57368,1.57387,197100001.0
2005-04-07 18:25:00,1.57387,1.57493,1.57305,1.57481,179300000.0
2005-04-07 18:30:00,1.57472,1.5756,1.57402,1.57443,174500001.0
2005-04-07 18:35:00,1.57439,1.57457,1.57323,1.57395,188800000.0
2005-04-07 18:40:00,1.57393,1.57445,1.57318,1.5738,187400000.0
2005-04-07 18:45:00,1.57379,1.57442,1.57327,1.57345,148400000.0
2005-04-07 18:50:00,1.57374,1.57444,1.57306,1.5739,223000001.0
2005-04-07 18:55:00,1.57421,1.57459,1.57305,1.57392,190500002.0
2005-04-07 19:00:00,1.57377,1.57447,1.57319,1.57376,231200000.0
2005-04-07 19:05:00,1.57397,1.57402,1.57183,1.57244,169000000.0
2005-04-07 19:10:00,1.57255,1.57316,1.57174,1.57213,182000000.0
2005-04-07 19:15:00,1.57231,1.57265,1.571,1.57168,212200000.0
2005-04-07 19:20:00,1.57157,1.57321,1.57089,1.5723,215300000.0
2005-04-07 19:25:00,1.57255,1.57311,1.57151,1.57241,193900000.0
2005-04-07 19:30:00,1.57275,1.57275,1.57113,1.57174,200900001.0
2005-04-07 19:35:00,1.57193,1.57247,1.57128,1.57181,197100001.0
2005-04-07 19:40:00,1.57182,1.57239,1.5711,1.57205,246200002.0
2005-04-07 19:45:00,1.57089,1.57197,1.56908,1.57146,213000000.0
2005-04-07 19:50:00,1.57136,1.57218,1.5707,1.57111,235700000.0
2005-04-07 19:55:00,1.57133,1.57218,1.57089,1.57153,137700000.0
2005-04-07 20:00:00,1.57115,1.57228,1.57115,1.57202,200500000.0
2005-04-07 20:05:00,1.57192,1.57212,1.57034,1.57084,175600001.0
2005-04-07 20:10:00,1.57097,1.57146,1.56997,1.57104,176200000.0
2005-04-07 20:15:00,1.571,1.57175,1.56851,1.56979,201000000.0
2005-04-07 20:20:00,1.5708,1.57185,1.57026,1.57058,238200002.0
2005-04-07 20:25:00,1.57101,1.57146,1.56997,1.5709,178100000.0
2005-04-07 20:30:00,1.57105,1.57149,1.56977,1.57105,217200000.0
2005-04-07 20:35:00,1.57047,1.57109,1.57,1.57082,229300000.0
2005-04-07 20:40:00,1.57073,1.57136,1.57029,1.57086,198400001.0
2005-04-07 20:45:00,1.57091,1.57137,1.57044,1.57108,210300000.0
2005-04-07 20:50:00,1.57063,1.57135,1.57016,1.57046,191700001.0
2005-04-07 20:55:00,1.57052,1.57107,1.57007,1.57035,168000000.0
2005-04-07 21:00:00,1.57008,1.57093,1.56991,1.57064,202700001.0
2005-04-07 21:05:00,1.57019,1.57081,1.56961,1.57002,167300000.0
2005-04-07 21:10:00,1.57027,1.57051,1.56939,1.57018,212100000.0
2005-04-07 21:15:00,1.56981,1.57048,1.56918,1.56949,245400002.0
2005-04-07 21:20:00,1.56905,1.5708,1.56899,1.57058,186900000.0
2005-04-07 21:25:00,1.57013,1.5713,1.5691,1.57125,194100002.0
2005-04-07 21:30:00,1.57151,1.57164,1.5708,1.57164,152400000.0
2005-04-07 21:35:00,1.57087,1.57164,1.57027,1.57127,157900000.0
2005-04-07 21:40:00,1.57056,1.57128,1.57036,1.57087,161000000.0
2005-04-07 21:45:00,1.57066,1.57151,1.57021,1.57138,164000000.0
2005-04-07 21:50:00,1.57113,1.57186,1.57089,1.57158,196800001.0
2005-04-07 21:55:00,1.57174,1.57211,1.57078,1.57129,208300000.0
2005-04-07 22:00:00,1.57145,1.57156,1.57031,1.57097,188000000.0
2005-04-07 22:05:00,1.57072,1.57143,1.57029,1.5707,197900001.0
2005-04-07 22:10:00,1.57113,1.57139,1.57005,1.57054,251900002.0
2005-04-07 22:15:00,1.57086,1.57128,1.57004,1.57101,179300001.0
2005-04-07 22:20:00,1.57114,1.57114,1.57003,1.57053,198700000.0
2005-04-07 22:25:00,1.57047,1.57072,1.56951,1.57021,164200000.0
2005-04-07 22:30:00,1.56991,1.57067,1.56927,1.57057,218600001.0
2005-04-07 22:35:00,1.57096,1.57126,1.57017,1.57041,240100000.0
2005-04-07 22:40:00,1.57045,1.57092,1.56989,1.57074,159200000.0
2005-04-07 22:45:00,1.57036,1.57112,1.57008,1.57071,168600000.0
2005-04-07 22:50:00,1.57089,1.57153,1.57056,1.571,175000000.0
2005-04-07 22:55:00,1.57132,1.57153,1.57019,1.57134,212000000.0
2005-04-07 23:00:00,1.57095,1.57175,1.57058,1.57141,197800001.0
2005-04-07 23:05:00,1.57088,1.57136,1.57031,1.57086,181500001.0
2005-04-07 23:10:00,1.571,1.57159,1.57051,1.5713,197200000.0
2005-04-07 23:15:00,1.57144,1.57218,1.57082,1.5716,224800001.0
2005-04-07 23:20:00,1.57164,1.57191,1.57082,1.57172,193400000.0
2005-04-07 23:25:00,1.57168,1.57214,1.57114,1.57171,182000000.0
2005-04-07 23:30:00,1.57172,1.57223,1.57113,1.57123,194100000.0
2005-04-07 23:35:00,1.57197,1.57204,1.57086,1.57111,204700001.0
2005-04-07 23:40:00,1.57151,1.57162,1.57053,1.57115,175700000.0
2005-04-07 23:45:00,1.57111,1.57147,1.57045,1.57089,220000000.0
2005-04-07 23:50:00,1.57114,1.57162,1.57064,1.57067,187300000.0
2005-04-07 23:55:00,1.57066,1.57125,1.56981,1.56981,182100000.0
2005-04-08 00:00:00,1.56994,1.57098,1.56986,1.57049,196400000.0
2005-04-08 00:05:00,1.57033,1.57068,1.56967,1.56989,171800001.0
2005-04-08 00:10:00,1.57025,1.57074,1.56944,1.56996,176400000.0
2005-04-08 00:15:00,1.56989,1.57047,1.56936,1.5703,158600000.0
2005-04-08 00:20:00,1.57026,1.57088,1.56907,1.5706,200500000.0
2005-04-08 00:25:00,1.57015,1.57084,1.56964,1.57064,186900000.0
2005-04-08 00:30:00,1.57035,1.57093,1.57003,1.57019,163700000.0
2005-04-08 00:35:00,1.57083,1.57093,1.56986,1.57001,193900001.0
2005-04-08 00:40:00,1.56984,1.57044,1.56961,1.57019,140300000.0
2005-04-08 00:45:00,1.56986,1.5708,1.56948,1.57054,208400000.0
2005-04-08 00:50:00,1.56994,1.57081,1.56983,1.5704,185700001.0
2005-04-08 00:55:00,1.57036,1.5709,1.56987,1.57057,187000001.0
2005-04-08 01:00:00,1.57021,1.57086,1.56994,1.57013,191200000.0
2005-04-08 01:05:00,1.57029,1.57106,1.57016,1.57092,219800001.0
2005-04-08 01:10:00,1.57123,1.57161,1.57051,1.57101,196200000.0
2005-04-08 01:15:00,1.57097,1.57135,1.57017,1.57081,177200000.0
2005-04-08 01:20:00,1.57107,1.57126,1.57021,1.57109,202200000.0
2005-04-08 01:25:00,1.5711,1.57121,1.57047,1.57063,152400000.0
2005-04-08 01:30:00,1.57037,1.57102,1.56981,1.57032,168300000.0
2005-04-08 01:35:00,1.57035,1.57082,1.56991,1.5707,251200000.0
2005-04-08 01:40:00,1.57074,1.5709,1.56973,1.57079,164000000.0
2005-04-08 01:45:00,1.57041,1.57103,1.57002,1.5705,187200000.0
2005-04-08 01:50:00,1.57075,1.5712,1.57025,1.57087,218300001.0
2005-04-08 01:55:00,1.57058,1.5714,1.56887,1.56962,220600000.0
2005-04-08 02:00:00,1.56961,1.56992,1.56841,1.56934,305200000.0
2005-04-08 02:05:00,1.56946,1.57068,1.56863,1.56913,623900003.0
2005-04-08 02:10:00,1.56846,1.5691,1.56743,1.56803,434400001.0
2005-04-08 02:15:00,1.56807,1.5684,1.56699,1.56809,608700001.0
2005-04-08 02:20:00,1.56825,1.5686,1.56731,1.56811,207400001.0
2005-04-08 02:25:00,1.56821,1.56873,1.56747,1.56841,336600000.0
2005-04-08 02:30:00,1.56836,1.56875,1.56709,1.56825,424400000.0
2005-04-08 02:35:00,1.56829,1.56899,1.56764,1.56806,261300000.0
2005-04-08 02:40:00,1.56785,1.56851,1.56694,1.56828,197700000.0
2005-04-08 02:45:00,1.56789,1.56896,1.56742,1.56767,557600002.0
2005-04-08 02:50:00,1.56766,1.56859,1.56718,1.56813,296500001.0
2005-04-08 02:55:00,1.568,1.56823,1.5672,1.56773,262900001.0
2005-04-08 03:00:00,1.56786,1.56817,1.56724,1.56742,369600001.0
2005-04-08 03:05:00,1.56764,1.56841,1.56695,1.56841,339200000.0
2005-04-08 03:10:00,1.56781,1.56898,1.56714,1.56765,170400000.0
2005-04-08 03:15:00,1.56768,1.56844,1.56706,1.56839,176600000.0
2005-04-08 03:20:00,1.56761,1.5682,1.56706,1.56772,281000000.0
2005-04-08 03:25:00,1.56821,1.56821,1.56674,1.56739,332700002.0
2005-04-08 03:30:00,1.56722,1.56831,1.56693,1.56798,218200001.0
2005-04-08 03:35:00,1.56814,1.56852,1.5672,1.56751,270200002.0
2005-04-08 03:40:00,1.56726,1.56841,1.56705,1.56818,320000000.0
2005-04-08 03:45:00,1.56806,1.56832,1.56736,1.56757,169300000.0
2005-04-08 03:50:00,1.56744,1.56825,1.56657,1.5668,309800000.0
2005-04-08 03:55:00,1.56756,1.56834,1.56644,1.56772,657100001.0
2005-04-08 04:00:00,1.56734,1.56802,1.56684,1.56727,560200002.0
2005-04-08 04:05:00,1.56758,1.56863,1.56706,1.56794,532400001.0
2005-04-08 04:10:00,1.56781,1.5686,1.56685,1.56773,388800000.0
2005-04-08 04:15:00,1.56789,1.56843,1.56711,1.56778,406800002.0
2005-04-08 04:20:00,1.56756,1.56801,1.56694,1.56746,395400000.0
2005-04-08 04:25:00,1.56741,1.56835,1.56694,1.56797,521100001.0
2005-04-08 04:30:00,1.56751,1.56863,1.56737,1.56844,287800002.0
2005-04-08 04:35:00,1.56824,1.56921,1.56792,1.56828,509800000.0
2005-04-08 04:40:00,1.56847,1.56885,1.5679,1.56885,283300000.0
2005-04-08 04:45:00,1.56844,1.56889,1.56771,1.56796,255100001.0
2005-04-08 04:50:00,1.56801,1.5689,1.56714,1.56779,229200001.0
2005-04-08 04:55:00,1.56818,1.56839,1.56719,1.56761,221700000.0
2005-04-08 05:00:00,1.56791,1.56848,1.56767,1.56795,431800001.0
2005-04-08 05:05:00,1.56799,1.56871,1.56767,1.56798,1128300004.0
2005-04-08 05:10:00,1.56787,1.56841,1.56696,1.56777,854000002.0
2005-04-08 05:15:00,1.5682,1.5686,1.56672,1.56758,919400003.0
2005-04-08 05:20:00,1.56787,1.56833,1.56689,1.5676,1117000003.0
2005-04-08 05:25:00,1.5678,1.56876,1.56641,1.56803,987300001.0
2005-04-08 05:30:00,1.56796,1.56863,1.56705,1.56778,845200002.0
2005-04-08 05:35:00,1.56817,1.56845,1.56723,1.56819,698700002.0
2005-04-08 05:40:00,1.56799,1.5691,1.5675,1.56849,709800003.0
2005-04-08 05:45:00,1.56882,1.56902,1.56775,1.56826,973100002.0
2005-04-08 05:50:00,1.56825,1.56918,1.56753,1.56882,905700001.0
2005-04-08 05:55:00,1.56871,1.56906,1.56759,1.56804,747600002.0
2005-04-08 06:00:00,1.56778,1.56859,1.56754,1.56806,881800003.0
2005-04-08 06:05:00,1.56812,1.56893,1.56781,1.56874,1885700004.0
2005-04-08 06:10:00,1.56849,1.56897,1.56739,1.56798,1706000002.0
2005-04-08 06:15:00,1.56797,1.56839,1.56746,1.56791,986600002.0
2005-04-08 06:20:00,1.56783,1.56814,1.56714,1.56761,1434400002.0
2005-04-08 06:25:00,1.56763,1.5682,1.56704,1.56772,1420100004.0
2005-04-08 06:30:00,1.56746,1.56839,1.56709,1.56785,1176400005.0
2005-04-08 06:35:00,1.56776,1.5683,1.5676,1.56773,592700002.0
2005-04-08 06:40:00,1.5676,1.56832,1.56711,1.56783,1082100002.0
2005-04-08 06:45:00,1.56792,1.56823,1.56742,1.56788,1025700001.0
2005-04-08 06:50:00,1.56766,1.56868,1.56766,1.56827,982700003.0
2005-04-08 06:55:00,1.56826,1.56863,1.56679,1.5677,992300001.0
2005-04-08 07:00:00,1.56758,1.56814,1.56696,1.5675,1368800003.0
2005-04-08 07:05:00,1.56764,1.56828,1.56714,1.56763,969600003.0
2005-04-08 07:10:00,1.56764,1.56811,1.56688,1.56802,1865000005.0
2005-04-08 07:15:00,1.56793,1.56866,1.5674,1.56821,1502000003.0
2005-04-08 07:20:00,1.56815,1.56909,1.56808,1.56859,1827000005.0
2005-04-08 07:25:00,1.56877,1.5694,1.56821,1.56871,1389400006.0
2005-04-08 07:30:00,1.56831,1.56951,1.56813,1.56914,1864800002.0
2005-04-08 07:35:00,1.56917,1.56965,1.56847,1.56896,1356700004.0
2005-04-08 07:40:00,1.56915,1.56935,1.56829,1.56852,1905400002.0
2005-04-08 07:45:00,1.56869,1.56955,1.56832,1.56936,2817200004.0
2005-04-08 07:50:00,1.56891,1.56957,1.56848,1.56907,2572800005.0
2005-04-08 07:55:00,1.56899,1.5696,1.56849,1.56905,2827900006.0
2005-04-08 08:00:00,1.56889,1.56954,1.56834,1.56869,1969900002.0
2005-04-08 08:05:00,1.5691,1.56922,1.56793,1.56803,2390600006.0
2005-04-08 08:10:00,1.56829,1.56881,1.56744,1.56816,1529200006.0
2005-04-08 08:15:00,1.56852,1.56853,1.56723,1.5677,1311700001.0
2005-04-08 08:20:00,1.56795,1.56883,1.56747,1.56814,1778800001.0
2005-04-08 08:25:00,1.56843,1.56937,1.5679,1.56879,2192000005.0
2005-04-08 08:30:00,1.56891,1.56953,1.56764,1.56825,1930800006.0
2005-04-08 08:35:00,1.56838,1.56923,1.56774,1.56905,2058800004.0
2005-04-08 08:40:00,1.56863,1.56932,1.56763,1.56828,1987000004.0
2005-04-08 08:45:00,1.56847,1.56912,1.5674,1.56818,2739100009.0
2005-04-08 08:50:00,1.56847,1.56899,1.56744,1.56795,2827500005.0
2005-04-08 08:55:00,1.56817,1.56864,1.56628,1.56778,2494800005.0
2005-04-08 09:00:00,1.56784,1.56821,1.56695,1.56813,2764200007.0
2005-04-08 09:05:00,1.56786,1.5684,1.56664,1.56735,2094900012.0
2005-04-08 09:10:00,1.56757,1.56853,1.56725,1.56803,2204500001.0
2005-04-08 09:15:00,1.56782,1.56801,1.5669,1.5676,2199600004.0
2005-04-08 09:20:00,1.56769,1.56877,1.56722,1.56827,1620800003.0
2005-04-08 09:25:00,1.56819,1.56882,1.56735,1.56745,2363600006.0
2005-04-08 09:30:00,1.56722,1.56809,1.5669,1.56768,2225400004.0
2005-04-08 09:35:00,1.56743,1.56869,1.5668,1.56846,1831500004.0
2005-04-08 09:40:00,1.56849,1.56887,1.56753,1.5682,2110200001.0
2005-04-08 09:45:00,1.56839,1.56881,1.56776,1.56859,2134600003.0
2005-04-08 09:50:00,1.56842,1.56904,1.56785,1.56852,2300900007.0
2005-04-08 09:55:00,1.56859,1.56901,1.56743,1.56835,2873600008.0
2005-04-08 10:00:00,1.56841,1.56889,1.56753,1.56873,2450300009.0
2005-04-08 10:05:00,1.56818,1.56918,1.5678,1.56862,2359400005.0
2005-04-08 10:10:00,1.56849,1.56922,1.56782,1.56829,2314000007.0
2005-04-08 10:15:00,1.56862,1.56904,1.56763,1.56857,1774100003.0
2005-04-08 10:20:00,1.56867,1.5697,1.56792,1.56927,2134200001.0
2005-04-08 10:25:00,1.56948,1.5698,1.56787,1.56829,2601100004.0
2005-04-08 10:30:00,1.56809,1.56871,1.56694,1.5681,2711000010.0
2005-04-08 10:35:00,1.56748,1.56822,1.56685,1.56788,2279600004.0
2005-04-08 10:40:00,1.56803,1.5687,1.56743,1.56789,2416200005.0
2005-04-08 10:45:00,1.5681,1.56853,1.56742,1.56851,2141400004.0
2005-04-08 10:50:00,1.56853,1.56907,1.56758,1.5685,2136900006.0
2005-04-08 10:55:00,1.56847,1.56895,1.56725,1.56825,2613700008.0
2005-04-08 11:00:00,1.56838,1.56901,1.56774,1.56844,2418500008.0
2005-04-08 11:05:00,1.56848,1.56975,1.56759,1.56829,2135100001.0
2005-04-08 11:10:00,1.56852,1.56966,1.56849,1.56885,2415300008.0
2005-04-08 11:15:00,1.56888,1.56979,1.56828,1.56923,2121600001.0
2005-04-08 11:20:00,1.56927,1.56989,1.56868,1.56938,2692600005.0
2005-04-08 11:25:00,1.56959,1.57004,1.56868,1.56918,2321200004.0
2005-04-08 11:30:00,1.56914,1.56964,1.56844,1.5692,2634900006.0
2005-04-08 11:35:00,1.56945,1.57036,1.56846,1.56965,2800900002.0
2005-04-08 11:40:00,1.56985,1.57107,1.56919,1.57082,3206900010.0
2005-04-08 11:45:00,1.57087,1.57155,1.56989,1.5701,2637500004.0
2005-04-08 11:50:00,1.57044,1.57111,1.5697,1.57062,1305300002.0
2005-04-08 11:55:00,1.57063,1.57101,1.56975,1.57038,2274000005.0
2005-04-08 12:00:00,1.57081,1.57081,1.56885,1.57061,2230000007.0
2005-04-08 12:05:00,1.57059,1.57063,1.56906,1.57004,2132200005.0
2005-04-08 12:10:00,1.56982,1.57044,1.56923,1.56988,1977900005.0
2005-04-08 12:15:00,1.56983,1.57064,1.56906,1.57022,1669000006.0
2005-04-08 12:20:00,1.57012,1.57087,1.56956,1.57004,2061200005.0
2005-04-08 12:25:00,1.57014,1.57053,1.56952,1.56996,2522300003.0
2005-04-08 12:30:00,1.57001,1.57029,1.56884,1.56987,2581400006.0
2005-04-08 12:35:00,1.57007,1.57072,1.56955,1.57032,2739700007.0
2005-04-08 12:40:00,1.57001,1.57083,1.56979,1.57032,2119200007.0
2005-04-08 12:45:00,1.57054,1.571,1.56962,1.56994,2289500007.0
2005-04-08 12:50:00,1.5696,1.57019,1.5689,1.56939,1944700003.0
2005-04-08 12:55:00,1.56964,1.5701,1.56821,1.56926,2539800006.0
2005-04-08 13:00:00,1.56928,1.5741,1.56716,1.57285,1727700005.0
2005-04-08 13:05:00,1.57237,1.57297,1.57194,1.57269,1337100006.0
2005-04-08 13:10:00,1.57247,1.57381,1.5718,1.57202,1511800003.0
2005-04-08 13:15:00,1.57284,1.5731,1.57168,1.57249,1342800002.0
2005-04-08 13:20:00,1.57219,1.57325,1.57163,1.57279,1233000002.0
2005-04-08 13:25:00,1.57268,1.57367,1.57242,1.57302,1712100002.0
2005-04-08 13:30:00,1.57316,1.57485,1.57223,1.57397,2014300005.0
2005-04-08 13:35:00,1.57425,1.57497,1.57366,1.57398,2016400005.0
2005-04-08 13:40:00,1.57389,1.57496,1.57379,1.57449,1164400000.0
2005-04-08 13:45:00,1.57443,1.57551,1.57423,1.57476,1887600003.0
2005-04-08 13:50:00,1.57458,1.57531,1.5739,1.57423,1866700004.0
2005-04-08 13:55:00,1.57394,1.57526,1.57353,1.57385,1680400001.0
2005-04-08 14:00:00,1.57362,1.57539,1.57333,1.57474,1765600003.0
2005-04-08 14:05:00,1.57482,1.5752,1.57379,1.57429,1633400002.0
2005-04-08 14:10:00,1.5742,1.57499,1.5737,1.57437,1010500002.0
2005-04-08 14:15:00,1.5745,1.57452,1.57303,1.57354,2015000003.0
2005-04-08 14:20:00,1.57372,1.57418,1.57214,1.5722,2009200005.0
2005-04-08 14:25:00,1.5724,1.57333,1.57208,1.57326,1771600008.0
2005-04-08 14:30:00,1.57313,1.57446,1.57273,1.57338,200500000.0
2005-04-08 14:35:00,1.57338,1.57402,1.57261,1.57319,182300000.0
2005-04-08 14:40:00,1.57319,1.5737,1.57215,1.57272,267600000.0
2005-04-08 14:45:00,1.5727,1.57322,1.57224,1.57245,204000000.0
2005-04-08 14:50:00,1.57243,1.57417,1.57243,1.57336,212100001.0
2005-04-08 14:55:00,1.57353,1.57442,1.57315,1.57441,187700000.0
2005-04-08 15:00:00,1.5744,1.5762,1.57425,1.57597,197300000.0
2005-04-08 15:05:00,1.57578,1.57609,1.57466,1.57481,207000002.0
2005-04-08 15:10:00,1.57478,1.57634,1.57459,1.57546,181700000.0
2005-04-08 15:15:00,1.57585,1.57846,1.57515,1.57818,212500000.0
2005-04-08 15:20:00,1.5779,1.57876,1.57633,1.57707,136800000.0
2005-04-08 15:25:00,1.5772,1.57724,1.57615,1.57656,155900000.0
2005-04-08 15:30:00,1.57714,1.57783,1.57653,1.57735,195000000.0
2005-04-08 15:35:00,1.57745,1.57774,1.5762,1.5767,234500001.0
2005-04-08 15:40:00,1.57714,1.57805,1.57648,1.57765,197000003.0
2005-04-08 15:45:00,1.57724,1.57768,1.57619,1.57668,195600000.0
2005-04-08 15:50:00,1.57622,1.57728,1.57622,1.57651,195400000.0
2005-04-08 15:55:00,1.57646,1.57785,1.57612,1.5773,175800001.0
2005-04-08 16:00:00,1.5775,1.57762,1.57564,1.57594,186600000.0
2005-04-08 16:05:00,1.57635,1.57798,1.57558,1.5761,181000000.0
2005-04-08 16:10:00,1.57653,1.57703,1.57552,1.57675,212000002.0
2005-04-08 16:15:00,1.57618,1.57704,1.57601,1.57645,153500001.0
2005-04-08 16:20:00,1.57626,1.57695,1.57554,1.57557,201900000.0
2005-04-08 16:25:00,1.57577,1.57667,1.57519,1.57587,219000001.0
2005-04-08 16:30:00,1.57607,1.57618,1.57504,1.5757,216200000.0
2005-04-08 16:35:00,1.57608,1.5775,1.57554,1.57736,220200000.0
2005-04-08 16:40:00,1.5769,1.57736,1.57566,1.57587,199800001.0
2005-04-08 16:45:00,1.57601,1.57685,1.57544,1.57684,257300003.0
2005-04-08 16:50:00,1.57654,1.57763,1.57606,1.57717,204500000.0
2005-04-08 16:55:00,1.57711,1.57901,1.57684,1.57818,156700000.0
2005-04-08 17:00:00,1.57756,1.57856,1.57709,1.57738,239800001.0
2005-04-08 17:05:00,1.57763,1.57835,1.57695,1.57752,220100002.0
2005-04-08 17:10:00,1.57787,1.57877,1.57685,1.57832,180300000.0
2005-04-08 17:15:00,1.57884,1.58088,1.57861,1.57995,211000000.0
2005-04-08 17:20:00,1.57968,1.58146,1.57929,1.58123,193200000.0
2005-04-08 17:25:00,1.58081,1.58152,1.57967,1.58027,215900001.0
2005-04-08 17:30:00,1.57994,1.58053,1.57766,1.57834,204400000.0
2005-04-08 17:35:00,1.5787,1.5789,1.57776,1.57832,166400001.0
2005-04-08 17:40:00,1.57865,1.57887,1.57711,1.57724,246000000.0
2005-04-08 17:45:00,1.57704,1.57906,1.57685,1.57808,198500000.0
2005-04-08 17:50:00,1.57819,1.57927,1.57723,1.57927,188900000.0
2005-04-08 17:55:00,1.57972,1.58148,1.57828,1.58148,189600000.0
2005-04-08 18:00:00,1.58208,1.58208,1.58092,1.58134,210800000.0
2005-04-08 18:05:00,1.58202,1.58209,1.5807,1.58178,228300001.0
2005-04-08 18:10:00,1.58217,1.58397,1.58178,1.58331,184100001.0
2005-04-08 18:15:00,1.58314,1.58321,1.58176,1.58256,214600001.0
2005-04-08 18:20:00,1.58203,1.58297,1.58202,1.58226,190300000.0
2005-04-08 18:25:00,1.58211,1.58295,1.58159,1.58207,226600000.0
2005-04-08 18:30:00,1.58186,1.58208,1.58046,1.58109,161700000.0
2005-04-08 18:35:00,1.58178,1.58178,1.58043,1.58096,181900000.0
2005-04-08 18:40:00,1.58057,1.5819,1.58057,1.58137,186400000.0
2005-04-08 18:45:00,1.58152,1.58182,1.58013,1.58099,144500000.0
2005-04-08 18:50:00,1.5808,1.58172,1.58069,1.58167,199300002.0
2005-04-08 18:55:00,1.58135,1.5824,1.58074,1.58221,170700000.0
2005-04-08 19:00:00,1.58242,1.58243,1.58135,1.58187,214900000.0
2005-04-08 19:05:00,1.58188,1.58203,1.58099,1.58191,168000000.0
2005-04-08 19:10:00,1.58211,1.58277,1.58117,1.58249,215700001.0
2005-04-08 19:15:00,1.58218,1.58261,1.58116,1.58187,235100001.0
2005-04-08 19:20:00,1.58168,1.58222,1.58104,1.58174,210400001.0
2005-04-08 19:25:00,1.58209,1.5822,1.581,1.58175,199400002.0
2005-04-08 19:30:00,1.58185,1.58208,1.58109,1.58175,240400001.0
2005-04-08 19:35:00,1.58185,1.58252,1.58137,1.58198,196400000.0
2005-04-08 19:40:00,1.58225,1.58264,1.58162,1.58222,204200000.0
2005-04-08 19:45:00,1.58196,1.58299,1.58164,1.58233,241400002.0
2005-04-08 19:50:00,1.58246,1.58472,1.5821,1.58429,210500000.0
2005-04-08 19:55:00,1.58501,1.58565,1.58438,1.58534,179300002.0
2005-04-08 20:00:00,1.58518,1.58594,1.58476,1.58533,239900001.0
2005-04-08 20:05:00,1.58538,1.58624,1.58524,1.58576,155700001.0
2005-04-08 20:10:00,1.5853,1.58626,1.58449,1.5854,214700001.0
2005-04-08 20:15:00,1.58576,1.5858,1.58429,1.585,238000000.0
2005-04-08 20:20:00,1.58469,1.585,1.58379,1.58434,171400000.0
2005-04-08 20:25:00,1.58447,1.58502,1.58381,1.58432,197900001.0
2005-04-08 20:30:00,1.58464,1.58498,1.58378,1.58405,207900000.0
2005-04-08 20:35:00,1.58423,1.58497,1.58408,1.58433,176200000.0
2005-04-08 20:40:00,1.58447,1.58529,1.58394,1.58505,181700000.0
2005-04-08 20:45:00,1.58453,1.58544,1.58442,1.58503,205100000.0
2005-04-08 20:50:00,1.58445,1.58531,1.58425,1.58497,176700001.0
2005-04-08 20:55:00,1.58498,1.58626,1.58466,1.5861,182600000.0
2005-04-08 21:00:00,1.58591,1.58636,1.58469,1.58605,152400000.0
2005-04-08 21:05:00,1.58594,1.58686,1.58579,1.58644,177000001.0
2005-04-08 21:10:00,1.58633,1.58684,1.58554,1.58612,230700002.0
2005-04-08 21:15:00,1.58633,1.58717,1.58601,1.58693,188000000.0
2005-04-08 21:20:00,1.58635,1.58729,1.58593,1.58686,201500001.0
2005-04-08 21:25:00,1.58624,1.58715,1.58558,1.5868,173300000.0
2005-04-08 21:30:00,1.58668,1.58735,1.58566,1.58661,160100000.0
2005-04-08 21:35:00,1.58679,1.58728,1.58608,1.58618,146900000.0
2005-04-08 21:40:00,1.58593,1.58689,1.58593,1.5863,139700000.0
2005-04-08 21:45:00,1.58632,1.58686,1.58582,1.58686,236000000.0
2005-04-08 21:50:00,1.58606,1.58684,1.58594,1.58684,208600001.0
2005-04-08 21:55:00,1.58618,1.58706,1.58603,1.58613,238300000.0
2005-04-08 22:00:00,1.586,1.58672,1.5858,1.58647,184100000.0
2005-04-08 22:05:00,1.58664,1.58736,1.58631,1.58679,225900001.0
2005-04-08 22:10:00,1.58671,1.58746,1.58619,1.58695,213700000.0
2005-04-08 22:15:00,1.58713,1.58759,1.58654,1.58733,145400001.0
2005-04-08 22:20:00,1.58705,1.58765,1.58673,1.58746,194300000.0
2005-04-08 22:25:00,1.58719,1.58779,1.5866,1.58681,177300001.0
2005-04-08 22:30:00,1.58649,1.58712,1.58589,1.58611,221300000.0
2005-04-08 22:35:00,1.58671,1.587,1.58565,1.58622,238600001.0
2005-04-08 22:40:00,1.58638,1.58729,1.58609,1.58705,209400001.0
2005-04-08 22:45:00,1.58698,1.588,1.58646,1.58779,161200000.0
2005-04-08 22:50:00,1.58792,1.58794,1.58666,1.58765,185500000.0
2005-04-08 22:55:00,1.58806,1.58863,1.58737,1.58794,182500000.0
2005-04-10 23:00:00,1.58896,1.58915,1.58719,1.58767,209700001.0
2005-04-10 23:05:00,1.5878,1.58801,1.58725,1.58761,182000001.0
2005-04-10 23:10:00,1.58738,1.58799,1.58713,1.58747,220300001.0
2005-04-10 23:15:00,1.58753,1.58784,1.58687,1.58753,272100001.0
2005-04-10 23:20:00,1.58744,1.58769,1.58702,1.58733,206700000.0
2005-04-10 23:25:00,1.58745,1.58803,1.58745,1.58791,231900000.0
2005-04-10 23:30:00,1.58794,1.58825,1.58739,1.58763,179700000.0
2005-04-10 23:35:00,1.58783,1.58809,1.58738,1.58781,226400000.0
2005-04-10 23:40:00,1.5882,1.5882,1.58673,1.58761,234800001.0
2005-04-10 23:45:00,1.58735,1.58779,1.58711,1.58717,225000000.0
2005-04-10 23:50:00,1.58734,1.58772,1.58689,1.58689,196900000.0
2005-04-10 23:55:00,1.587,1.58766,1.58604,1.58714,196500000.0
2005-04-11 00:00:00,1.58717,1.58766,1.58641,1.58662,233000001.0
2005-04-11 00:05:00,1.58676,1.58723,1.58613,1.58652,191600000.0
2005-04-11 00:10:00,1.58641,1.58688,1.58609,1.5866,145200000.0
2005-04-11 00:15:00,1.58618,1.58666,1.58593,1.58644,182000002.0
2005-04-11 00:20:00,1.58637,1.58731,1.58629,1.58686,222100001.0
2005-04-11 00:25:00,1.58689,1.58803,1.58686,1.58776,203100000.0
2005-04-11 00:30:00,1.58748,1.58783,1.58657,1.58663,194800001.0
2005-04-11 00:35:00,1.58723,1.58779,1.58648,1.58688,168600000.0
2005-04-11 00:40:00,1.5865,1.58712,1.58622,1.58688,157000000.0
2005-04-11 00:45:00,1.58686,1.58698,1.58606,1.58653,234000000.0
2005-04-11 00:50:00,1.58653,1.58688,1.58612,1.5865,201000000.0
2005-04-11 00:55:00,1.58644,1.58683,1.58596,1.58627,189000000.0
2005-04-11 01:00:00,1.58579,1.58668,1.58514,1.58602,222100000.0
2005-04-11 01:05:00,1.5861,1.58665,1.58598,1.58625,218900000.0
2005-04-11 01:10:00,1.58629,1.58726,1.58591,1.58658,189200001.0
2005-04-11 01:15:00,1.58711,1.58711,1.58621,1.58655,185600001.0
2005-04-11 01:20:00,1.58653,1.58706,1.58551,1.5863,187500002.0
2005-04-11 01:25:00,1.58579,1.58671,1.58557,1.58591,164300000.0
2005-04-11 01:30:00,1.58579,1.58654,1.5856,1.58605,182800000.0
2005-04-11 01:35:00,1.58629,1.58653,1.5855,1.58606,164600000.0
2005-04-11 01:40:00,1.58532,1.58625,1.58508,1.58549,176000000.0
2005-04-11 01:45:00,1.58555,1.58584,1.58472,1.58554,220000000.0
2005-04-11 01:50:00,1.58579,1.5866,1.58546,1.58626,172500000.0
2005-04-11 01:55:00,1.58668,1.58691,1.58589,1.58659,197400000.0
2005-04-11 02:00:00,1.58574,1.58697,1.58553,1.5858,267000000.0
2005-04-11 02:05:00,1.58593,1.58633,1.58504,1.58572,578500000.0
2005-04-11 02:10:00,1.58517,1.58674,1.5851,1.5864,461100000.0
2005-04-11 02:15:00,1.58635,1.58655,1.58484,1.58589,615600000.0
2005-04-11 02:20:00,1.58587,1.5863,1.58567,1.58617,227800000.0
2005-04-11 02:25:00,1.58617,1.58662,1.5852,1.58658,360700001.0
2005-04-11 02:30:00,1.58649,1.58717,1.58597,1.58676,427100002.0
2005-04-11 02:35:00,1.58686,1.58746,1.58603,1.58653,327400001.0
2005-04-11 02:40:00,1.58633,1.58719,1.58619,1.58719,175600000.0
2005-04-11 02:45:00,1.58659,1.58712,1.58572,1.58616,579800000.0
2005-04-11 02:50:00,1.5863,1.58708,1.58615,1.58678,321400002.0
2005-04-11 02:55:00,1.58708,1.58717,1.58575,1.58657,257900000.0
2005-04-11 03:00:00,1.58682,1.58707,1.58591,1.5865,354500002.0
2005-04-11 03:05:00,1.58634,1.58717,1.58615,1.58658,310600001.0
2005-04-11 03:10:00,1.58627,1.5868,1.58575,1.58632,197200000.0
2005-04-11 03:15:00,1.58576,1.58661,1.58544,1.58588,191200000.0
2005-04-11 03:20:00,1.58576,1.58623,1.58428,1.58497,260300000.0
2005-04-11 03:25:00,1.58538,1.58547,1.58419,1.58542,339300001.0
2005-04-11 03:30:00,1.5855,1.58582,1.58464,1.58477,209800000.0
2005-04-11 03:35:00,1.58469,1.58562,1.58432,1.58442,315900001.0
2005-04-11 03:40:00,1.58447,1.58565,1.58447,1.58521,373200000.0
2005-04-11 03:45:00,1.58525,1.58532,1.5842,1.58442,175000000.0
2005-04-11 03:50:00,1.58456,1.58529,1.58402,1.58469,338000000.0
2005-04-11 03:55:00,1.58542,1.58567,1.58411,1.58487,626800001.0
2005-04-11 04:00:00,1.58481,1.58573,1.58439,1.58511,559900002.0
2005-04-11 04:05:00,1.58503,1.58605,1.58452,1.58588,554300001.0
2005-04-11 04:10:00,1.58563,1.58643,1.58513,1.58539,384000000.0
2005-04-11 04:15:00,1.58582,1.58611,1.58517,1.58541,396300002.0
2005-04-11 04:20:00,1.58501,1.58607,1.58471,1.58505,477000001.0
2005-04-11 04:25:00,1.58527,1.58613,1.58484,1.58584,529000003.0
2005-04-11 04:30:00,1.58525,1.5861,1.58516,1.58578,243300001.0
2005-04-11 04:35:00,1.58586,1.58614,1.58496,1.58556,511500000.0
2005-04-11 04:40:00,1.5852,1.586,1.58464,1.58589,209800000.0
2005-04-11 04:45:00,1.5859,1.58637,1.58517,1.5853,363800000.0
2005-04-11 04:50:00,1.58555,1.58626,1.58517,1.58571,219500001.0
2005-04-11 04:55:00,1.58578,1.58634,1.58514,1.5857,270800000.0
2005-04-11 05:00:00,1.58613,1.58631,1.58504,1.58554,494600003.0
2005-04-11 05:05:00,1.58594,1.58615,1.58491,1.58504,1200700004.0
2005-04-11 05:10:00,1.58488,1.58629,1.58439,1.5856,841100001.0
2005-04-11 05:15:00,1.58622,1.58624,1.58477,1.58545,904000003.0
2005-04-11 05:20:00,1.58523,1.58598,1.58484,1.58538,1091600000.0
2005-04-11 05:25:00,1.58552,1.58596,1.58477,1.58528,1044500000.0
2005-04-11 05:30:00,1.58539,1.58599,1.5847,1.58519,909800001.0
2005-04-11 05:35:00,1.58542,1.58558,1.58454,1.58517,757800002.0
2005-04-11 05:40:00,1.58507,1.58558,1.58476,1.58538,717700002.0
2005-04-11 05:45:00,1.58532,1.58596,1.58463,1.58463,996900003.0
2005-04-11 05:50:00,1.58472,1.58576,1.58415,1.58487,931800000.0
2005-04-11 05:55:00,1.58475,1.58532,1.58418,1.58437,690700001.0
2005-04-11 06:00:00,1.5846,1.58491,1.58403,1.58461,878500002.0
2005-04-11 06:05:00,1.58446,1.58485,1.58379,1.58452,1750400005.0
2005-04-11 06:10:00,1.58413,1.58501,1.5839,1.58428,1637700002.0
2005-04-11 06:15:00,1.58423,1.58512,1.584,1.5844,918500001.0
2005-04-11 06:20:00,1.58451,1.58482,1.58374,1.5845,1397300001.0
2005-04-11 06:25:00,1.5846,1.58503,1.58434,1.58459,1292300001.0
2005-04-11 06:30:00,1.58458,1.5854,1.584,1.58492,1026600003.0
2005-04-11 06:35:00,1.58476,1.5855,1.58434,1.58446,599900001.0
2005-04-11 06:40:00,1.58447,1.58509,1.58409,1.58442,1143900004.0
2005-04-11 06:45:00,1.58435,1.58491,1.58267,1.58422,973600004.0
2005-04-11 06:50:00,1.58415,1.58489,1.58412,1.58461,995400002.0
2005-04-11 06:55:00,1.58459,1.58513,1.58411,1.58486,1052300004.0
2005-04-11 07:00:00,1.58461,1.58526,1.58404,1.5845,1328000003.0
2005-04-11 07:05:00,1.58482,1.58487,1.58425,1.58429,982700003.0
2005-04-11 07:10:00,1.58424,1.58495,1.58413,1.58457,1968900005.0
2005-04-11 07:15:00,1.58472,1.58501,1.58363,1.58439,1436900002.0
2005-04-11 07:20:00,1.5844,1.58479,1.58381,1.58402,1749700003.0
2005-04-11 07:25:00,1.58406,1.58467,1.58359,1.58404,1367600003.0
2005-04-11 07:30:00,1.5836,1.58464,1.5836,1.58428,1929000003.0
2005-04-11 07:35:00,1.58439,1.58458,1.58343,1.5837,1353900003.0
2005-04-11 07:40:00,1.58355,1.58438,1.58346,1.58392,1796000004.0
2005-04-11 07:45:00,1.58425,1.58484,1.58348,1.5841,2862100007.0
2005-04-11 07:50:00,1.58399,1.58508,1.58379,1.58448,2655600012.0
2005-04-11 07:55:00,1.58433,1.5852,1.58393,1.58466,2805800006.0
2005-04-11 08:00:00,1.58496,1.58552,1.58431,1.58473,1998100007.0
2005-04-11 08:05:00,1.58487,1.58655,1.58434,1.58619,2434400005.0
2005-04-11 08:10:00,1.58602,1.58636,1.58513,1.58547,1538700003.0
2005-04-11 08:15:00,1.58524,1.586,1.58464,1.58548,1408600000.0
2005-04-11 08:20:00,1.58518,1.58622,1.58501,1.58567,2009400003.0
2005-04-11 08:25:00,1.58584,1.58643,1.58519,1.58565,2314200005.0
2005-04-11 08:30:00,1.58571,1.58682,1.58511,1.58644,1874000006.0
2005-04-11 08:35:00,1.58656,1.5868,1.58491,1.58614,2044000002.0
2005-04-11 08:40:00,1.58624,1.58698,1.58555,1.58677,2081300006.0
2005-04-11 08:45:00,1.58667,1.58702,1.58533,1.58558,2840800003.0
2005-04-11 08:50:00,1.5856,1.58605,1.58475,1.58549,2910500010.0
2005-04-11 08:55:00,1.58573,1.58697,1.58519,1.58642,2371900005.0
2005-04-11 09:00:00,1.58657,1.58688,1.58539,1.58579,2762900006.0
2005-04-11 09:05:00,1.58586,1.58616,1.58506,1.58549,2110500007.0
2005-04-11 09:10:00,1.58447,1.58577,1.58446,1.58558,2200200003.0
2005-04-11 09:15:00,1.58548,1.58585,1.58448,1.58503,2341000005.0
2005-04-11 09:20:00,1.58497,1.58538,1.58421,1.58487,1625400004.0
2005-04-11 09:25:00,1.58493,1.58507,1.58375,1.58448,2437300007.0
2005-04-11 09:30:00,1.58463,1.58515,1.58308,1.58376,2180700003.0
2005-04-11 09:35:00,1.58391,1.58479,1.58336,1.58429,1996400004.0
2005-04-11 09:40:00,1.58407,1.58457,1.58357,1.58399,2044400002.0
2005-04-11 09:45:00,1.58411,1.58448,1.58329,1.58416,2213500008.0
2005-04-11 09:50:00,1.58428,1.58507,1.58377,1.58492,2350200003.0
2005-04-11 09:55:00,1.58467,1.58648,1.58437,1.58572,2922400007.0
2005-04-11 10:00:00,1.58544,1.58781,1.58451,1.58736,2430900003.0
2005-04-11 10:05:00,1.58715,1.58889,1.58678,1.58856,2531900003.0
2005-04-11 10:10:00,1.58866,1.58922,1.5878,1.58834,2350400004.0
2005-04-11 10:15:00,1.58871,1.5892,1.58786,1.58841,2085900003.0
2005-04-11 10:20:00,1.58841,1.58944,1.58758,1.58915,2235700003.0
2005-04-11 10:25:00,1.58919,1.58956,1.58755,1.58814,2528000003.0
2005-04-11 10:30:00,1.58804,1.58815,1.58626,1.58708,2602800006.0
2005-04-11 10:35:00,1.58733,1.58778,1.58629,1.58737,2354000005.0
2005-04-11 10:40:00,1.58736,1.58774,1.58637,1.58677,2314000007.0
2005-04-11 10:45:00,1.58686,1.58807,1.58629,1.58792,2073400004.0
2005-04-11 10:50:00,1.58761,1.58803,1.58627,1.58664,2201400004.0
2005-04-11 10:55:00,1.58671,1.58776,1.58615,1.58715,2381000002.0
2005-04-11 11:00:00,1.58717,1.58792,1.58659,1.58676,2460600007.0
2005-04-11 11:05:00,1.58696,1.58712,1.5859,1.58622,2254500005.0
2005-04-11 11:10:00,1.58569,1.58703,1.58544,1.5866,2466100005.0
2005-04-11 11:15:00,1.58637,1.58739,1.5858,1.58648,2098400002.0
2005-04-11 11:20:00,1.58641,1.58692,1.58566,1.58651,2673900006.0
2005-04-11 11:25:00,1.58656,1.58684,1.58567,1.58669,2553900009.0
2005-04-11 11:30:00,1.58675,1.58734,1.58617,1.58683,2699300007.0
2005-04-11 11:35:00,1.58684,1.58787,1.58632,1.58731,2714200005.0
2005-04-11 11:40:00,1.58745,1.58812,1.58657,1.58751,3078300007.0
2005-04-11 11:45:00,1.58783,1.58891,1.58705,1.58853,2554100006.0
2005-04-11 11:50:00,1.58858,1.58941,1.58816,1.58899,1253800001.0
2005-04-11 11:55:00,1.58919,1.59077,1.58877,1.59027,2315300005.0
2005-04-11 12:00:00,1.59026,1.5909,1.58925,1.58968,2152600004.0
2005-04-11 12:05:00,1.59008,1.59113,1.5892,1.59013,1967700003.0
2005-04-11 12:10:00,1.59069,1.59086,1.58869,1.58969,2033000007.0
2005-04-11 12:15:00,1.58953,1.59038,1.58896,1.58984,1638600002.0
2005-04-11 12:20:00,1.58967,1.59034,1.58862,1.58921,2174500003.0
2005-04-11 12:25:00,1.58972,1.59027,1.58857,1.58928,2496100006.0
2005-04-11 12:30:00,1.5894,1.58968,1.58691,1.58791,2433700006.0
2005-04-11 12:35:00,1.58809,1.58845,1.58623,1.58728,2687000005.0
2005-04-11 12:40:00,1.5871,1.58803,1.5864,1.58699,2008100006.0
2005-04-11 12:45:00,1.58732,1.58904,1.58696,1.58824,2128100000.0
2005-04-11 12:50:00,1.58834,1.58989,1.58766,1.58919,1843100005.0
2005-04-11 12:55:00,1.58917,1.58975,1.5883,1.58907,2509300007.0
2005-04-11 13:00:00,1.58909,1.5897,1.58846,1.58935,1584300003.0
2005-04-11 13:05:00,1.58929,1.58996,1.5882,1.58897,1477100004.0
2005-04-11 13:10:00,1.5891,1.59038,1.58877,1.58953,1493700002.0
2005-04-11 13:15:00,1.58979,1.59146,1.58935,1.5908,1420100004.0
2005-04-11 13:20:00,1.59069,1.59159,1.58939,1.59076,1225600003.0
2005-04-11 13:25:00,1.59059,1.59141,1.58958,1.59066,1753900003.0
2005-04-11 13:30:00,1.59056,1.59132,1.58987,1.59055,2063500007.0
2005-04-11 13:35:00,1.5907,1.59132,1.58998,1.59049,1928700003.0
2005-04-11 13:40:00,1.59044,1.59151,1.58996,1.5905,1315400007.0
2005-04-11 13:45:00,1.5906,1.59112,1.58955,1.59021,1809500004.0
2005-04-11 13:50:00,1.59015,1.59127,1.58949,1.59023,1884200001.0
2005-04-11 13:55:00,1.59044,1.59219,1.58941,1.59165,1726800006.0
2005-04-11 14:00:00,1.59181,1.59236,1.59079,1.59122,1749700000.0
2005-04-11 14:05:00,1.59137,1.59239,1.59056,1.59162,1576400004.0
2005-04-11 14:10:00,1.59195,1.59274,1.591,1.5918,1063300001.0
2005-04-11 14:15:00,1.59174,1.59247,1.5909,1.59227,1877500003.0
2005-04-11 14:20:00,1.5918,1.59299,1.59059,1.5921,1832000007.0
2005-04-11 14:25:00,1.59211,1.59345,1.59136,1.59193,1662100004.0
2005-04-11 14:30:00,1.5917,1.59262,1.59155,1.59185,216800003.0
2005-04-11 14:35:00,1.59235,1.59267,1.59139,1.59216,168100000.0
2005-04-11 14:40:00,1.59211,1.59261,1.5916,1.59201,252700000.0
2005-04-11 14:45:00,1.59174,1.59234,1.59115,1.59173,224900001.0
2005-04-11 14:50:00,1.59157,1.59185,1.58961,1.58996,201400001.0
2005-04-11 14:55:00,1.59071,1.5931,1.59027,1.59174,198500000.0
2005-04-11 15:00:00,1.59246,1.59422,1.59225,1.59325,238400002.0
2005-04-11 15:05:00,1.59353,1.59376,1.59261,1.59288,208800000.0
2005-04-11 15:10:00,1.59274,1.59334,1.59237,1.59287,198700000.0
2005-04-11 15:15:00,1.59296,1.59366,1.59267,1.59309,187200000.0
2005-04-11 15:20:00,1.59306,1.59365,1.59288,1.59332,173500000.0
2005-04-11 15:25:00,1.59366,1.59422,1.59275,1.59342,178800000.0
2005-04-11 15:30:00,1.59391,1.59492,1.5934,1.59445,195300000.0
2005-04-11 15:35:00,1.59454,1.59475,1.59366,1.59416,214800000.0
2005-04-11 15:40:00,1.59368,1.59463,1.59347,1.59443,211100001.0
2005-04-11 15:45:00,1.59426,1.5947,1.59319,1.59382,186800000.0
2005-04-11 15:50:00,1.59387,1.59421,1.59326,1.59326,187700001.0
2005-04-11 15:55:00,1.59405,1.59489,1.59332,1.59448,174200000.0
2005-04-11 16:00:00,1.59498,1.59528,1.59422,1.59463,186000001.0
2005-04-11 16:05:00,1.59464,1.59548,1.59432,1.59535,212700000.0
2005-04-11 16:10:00,1.59557,1.59602,1.59455,1.59552,158800000.0
2005-04-11 16:15:00,1.59509,1.59596,1.59479,1.59582,199400000.0
2005-04-11 16:20:00,1.59608,1.59688,1.59554,1.596,203400000.0
2005-04-11 16:25:00,1.5958,1.5972,1.59518,1.59701,210600000.0
2005-04-11 16:30:00,1.5971,1.59719,1.59586,1.59638,223100000.0
2005-04-11 16:35:00,1.59647,1.59685,1.5959,1.59627,161400000.0
2005-04-11 16:40:00,1.59618,1.59754,1.59614,1.59703,197200000.0
2005-04-11 16:45:00,1.59691,1.59805,1.59656,1.59693,210800001.0
2005-04-11 16:50:00,1.597,1.5972,1.59614,1.59692,208300000.0
2005-04-11 16:55:00,1.59697,1.5978,1.59671,1.5978,186200000.0
2005-04-11 17:00:00,1.59752,1.59879,1.59674,1.59711,201600000.0
2005-04-11 17:05:00,1.59686,1.59812,1.59635,1.59792,189300000.0
2005-04-11 17:10:00,1.59767,1.59863,1.59757,1.5981,198200001.0
2005-04-11 17:15:00,1.59866,1.59892,1.59787,1.59872,183300000.0
2005-04-11 17:20:00,1.59828,1.59877,1.5976,1.59845,151600000.0
2005-04-11 17:25:00,1.59836,1.59907,1.59731,1.59813,191600000.0
2005-04-11 17:30:00,1.59779,1.59885,1.59749,1.59875,211400001.0
2005-04-11 17:35:00,1.59869,1.59895,1.59779,1.59877,198500000.0
2005-04-11 17:40:00,1.59864,1.59917,1.59793,1.5986,179700000.0
2005-04-11 17:45:00,1.59885,1.59941,1.5979,1.59875,184700000.0
2005-04-11 17:50:00,1.59882,1.59887,1.5976,1.59792,152400000.0
2005-04-11 17:55:00,1.59764,1.59876,1.59759,1.59823,211400000.0
2005-04-11 18:00:00,1.59879,1.59994,1.59803,1.59962,238400001.0
2005-04-11 18:05:00,1.59956,1.60075,1.59898,1.60034,207400000.0
2005-04-11 18:10:00,1.60008,1.60155,1.59989,1.60083,158100000.0
2005-04-11 18:15:00,1.60051,1.60251,1.60036,1.6017,207400000.0
2005-04-11 18:20:00,1.60223,1.60385,1.60183,1.60275,187600000.0
2005-04-11 18:25:00,1.60274,1.604,1.60246,1.60365,146100000.0
2005-04-11 18:30:00,1.60392,1.60533,1.6032,1.60533,194500001.0
2005-04-11 18:35:00,1.6051,1.60557,1.60257,1.60287,223700000.0
2005-04-11 18:40:00,1.60317,1.60349,1.60207,1.60302,231900002.0
2005-04-11 18:45:00,1.60319,1.60401,1.60285,1.60357,210500002.0
2005-04-11 18:50:00,1.60312,1.60388,1.60269,1.60359,182900000.0
2005-04-11 18:55:00,1.60329,1.6048,1.6028,1.60451,178100000.0
2005-04-11 19:00:00,1.60459,1.60459,1.60226,1.60283,193800000.0
2005-04-11 19:05:00,1.60279,1.60309,1.60207,1.60282,173400001.0
2005-04-11 19:10:00,1.60317,1.60317,1.60195,1.60304,216700000.0
2005-04-11 19:15:00,1.60243,1.60307,1.60185,1.60197,199700002.0
2005-04-11 19:20:00,1.60189,1.60241,1.60081,1.60166,220800000.0
2005-04-11 19:25:00,1.6018,1.60199,1.60058,1.60148,202300001.0
2005-04-11 19:30:00,1.60207,1.60322,1.60153,1.6021,258300001.0
2005-04-11 19:35:00,1.60224,1.60266,1.60055,1.60106,184900000.0
2005-04-11 19:40:00,1.6007,1.60141,1.6001,1.60086,231600000.0
2005-04-11 19:45:00,1.60114,1.60176,1.60028,1.6012,203800000.0
2005-04-11 19:50:00,1.6015,1.60171,1.60053,1.60085,214500000.0
2005-04-11 19:55:00,1.60042,1.60108,1.59948,1.59972,160800001.0
2005-04-11 20:00:00,1.59939,1.60053,1.59902,1.6001,234700000.0
2005-04-11 20:05:00,1.59993,1.6001,1.59918,1.5992,154300000.0
2005-04-11 20:10:00,1.59891,1.59976,1.59873,1.59971,208100000.0
2005-04-11 20:15:00,1.59958,1.59988,1.59859,1.59955,234800000.0
2005-04-11 20:20:00,1.59981,1.59997,1.59896,1.59927,198200000.0
2005-04-11 20:25:00,1.59961,1.59979,1.59876,1.59922,217400000.0
2005-04-11 20:30:00,1.59926,1.59964,1.59883,1.59925,185300000.0
2005-04-11 20:35:00,1.59933,1.59995,1.59867,1.59941,204700000.0
2005-04-11 20:40:00,1.59941,1.60029,1.59889,1.60015,222600003.0
2005-04-11 20:45:00,1.6003,1.60111,1.59984,1.60016,213700001.0
2005-04-11 20:50:00,1.60046,1.60234,1.60013,1.60198,177100000.0
2005-04-11 20:55:00,1.60206,1.60283,1.60168,1.60279,192100001.0
2005-04-11 21:00:00,1.60269,1.60272,1.60127,1.60198,168400000.0
2005-04-11 21:05:00,1.60166,1.60222,1.60031,1.60077,181700000.0
2005-04-11 21:10:00,1.60032,1.60067,1.59946,1.5998,188400001.0
2005-04-11 21:15:00,1.6,1.60029,1.59888,1.59945,182600000.0
2005-04-11 21:20:00,1.59931,1.59956,1.5984,1.59898,178200000.0
2005-04-11 21:25:00,1.59913,1.59969,1.59882,1.59945,207100002.0
2005-04-11 21:30:00,1.59942,1.59956,1.59852,1.59936,177900000.0
2005-04-11 21:35:00,1.59921,1.59962,1.59825,1.59912,159000000.0
2005-04-11 21:40:00,1.59899,1.59956,1.59855,1.59892,194900001.0
2005-04-11 21:45:00,1.59932,1.59969,1.5986,1.59922,211500000.0
2005-04-11 21:50:00,1.59948,1.59992,1.59863,1.59942,221000001.0
2005-04-11 21:55:00,1.59883,1.59977,1.59847,1.59896,223500000.0
2005-04-11 22:00:00,1.5988,1.59961,1.5988,1.59889,177000000.0
2005-04-11 22:05:00,1.59905,1.59937,1.59803,1.59867,193000001.0
2005-04-11 22:10:00,1.59849,1.59886,1.59784,1.59818,188000000.0
2005-04-11 22:15:00,1.59833,1.59883,1.59795,1.59839,208400000.0
2005-04-11 22:20:00,1.59836,1.59879,1.59756,1.59866,200700000.0
2005-04-11 22:25:00,1.59853,1.59899,1.59813,1.59877,252000001.0
2005-04-11 22:30:00,1.59866,1.59953,1.59829,1.59894,218700000.0
2005-04-11 22:35:00,1.59895,1.59922,1.59831,1.59915,192000000.0
2005-04-11 22:40:00,1.59879,1.59935,1.59834,1.59887,188200000.0
2005-04-11 22:45:00,1.59891,1.59961,1.59845,1.59915,174200000.0
2005-04-11 22:50:00,1.59945,1.59974,1.59851,1.59886,208700001.0
2005-04-11 22:55:00,1.59923,1.59928,1.59843,1.59884,218300001.0
2005-04-11 23:00:00,1.59931,1.59968,1.59796,1.59962,206300001.0
2005-04-11 23:05:00,1.60006,1.6002,1.59899,1.59981,200700001.0
2005-04-11 23:10:00,1.5993,1.6001,1.5989,1.59984,200400000.0
2005-04-11 23:15:00,1.60026,1.60039,1.59913,1.59922,214700000.0
2005-04-11 23:20:00,1.59931,1.59948,1.5985,1.5989,161400000.0
2005-04-11 23:25:00,1.59917,1.59963,1.59857,1.59897,199700000.0
2005-04-11 23:30:00,1.59893,1.5994,1.59854,1.59898,222000001.0
2005-04-11 23:35:00,1.59916,1.59936,1.59863,1.59889,166500000.0
2005-04-11 23:40:00,1.59892,1.59939,1.59826,1.59915,218700001.0
2005-04-11 23:45:00,1.5987,1.59938,1.5984,1.59879,212300000.0
2005-04-11 23:50:00,1.59865,1.59943,1.59816,1.59816,171200000.0
2005-04-11 23:55:00,1.59892,1.59973,1.59888,1.59931,209000000.0
2005-04-12 00:00:00,1.59925,1.59968,1.59847,1.59965,185300000.0
2005-04-12 00:05:00,1.59961,1.59972,1.59863,1.5992,211200000.0
2005-04-12 00:10:00,1.59933,1.59946,1.59844,1.59895,186000000.0
2005-04-12 00:15:00,1.599,1.5993,1.59838,1.59928,129100000.0
2005-04-12 00:20:00,1.59865,1.59919,1.59799,1.59862,180500000.0
2005-04-12 00:25:00,1.59883,1.59915,1.59805,1.5983,206500000.0
2005-04-12 00:30:00,1.59848,1.59939,1.59827,1.599,210200000.0
2005-04-12 00:35:00,1.59909,1.59979,1.59842,1.5993,180000000.0
2005-04-12 00:40:00,1.59922,1.59977,1.59878,1.59931,147300000.0
2005-04-12 00:45:00,1.5989,1.59987,1.59879,1.59934,217700001.0
2005-04-12 00:50:00,1.59916,1.59979,1.59904,1.59919,155100000.0
2005-04-12 00:55:00,1.59933,1.59945,1.59841,1.59914,230100002.0
2005-04-12 01:00:00,1.59918,1.59963,1.59871,1.59944,179100000.0
2005-04-12 01:05:00,1.59954,1.59976,1.59847,1.59877,164700000.0
2005-04-12 01:10:00,1.59869,1.59908,1.59825,1.59877,172200000.0
2005-04-12 01:15:00,1.59922,1.59948,1.59846,1.59927,169600000.0
2005-04-12 01:20:00,1.59898,1.59973,1.59835,1.59954,224000001.0
2005-04-12 01:25:00,1.59951,1.59984,1.59892,1.59923,172600000.0
2005-04-12 01:30:00,1.59959,1.59968,1.5984,1.59902,211500000.0
2005-04-12 01:35:00,1.59916,1.59969,1.59881,1.59963,179700000.0
2005-04-12 01:40:00,1.59935,1.60007,1.599,1.59956,184200000.0
2005-04-12 01:45:00,1.59961,1.60033,1.5993,1.59982,208300001.0
2005-04-12 01:50:00,1.59991,1.6005,1.5993,1.60034,182600001.0
2005-04-12 01:55:00,1.60016,1.60056,1.5994,1.60002,225000001.0
2005-04-12 02:00:00,1.59986,1.60076,1.59941,1.60009,345700001.0
2005-04-12 02:05:00,1.60029,1.60055,1.59905,1.6,600500001.0
2005-04-12 02:10:00,1.59966,1.60003,1.59891,1.59958,438900001.0
2005-04-12 02:15:00,1.59939,1.60027,1.59906,1.59952,617700001.0
2005-04-12 02:20:00,1.59955,1.60006,1.59895,1.59934,231400001.0
2005-04-12 02:25:00,1.59942,1.60001,1.59879,1.59925,358900000.0
2005-04-12 02:30:00,1.59926,1.59996,1.59872,1.59952,398300000.0
2005-04-12 02:35:00,1.59937,1.59982,1.59851,1.59888,293500000.0
2005-04-12 02:40:00,1.59905,1.59965,1.59879,1.5992,191700001.0
2005-04-12 02:45:00,1.59891,1.59946,1.59835,1.59874,579900001.0
2005-04-12 02:50:00,1.59904,1.59975,1.59812,1.59911,319000000.0
2005-04-12 02:55:00,1.59947,1.59947,1.59841,1.59851,224800001.0
2005-04-12 03:00:00,1.59856,1.59937,1.59836,1.59871,306700000.0
2005-04-12 03:05:00,1.59878,1.59951,1.59837,1.59914,293500000.0
2005-04-12 03:10:00,1.5986,1.59934,1.59825,1.59931,207900001.0
2005-04-12 03:15:00,1.59876,1.59952,1.59836,1.59909,183500000.0
2005-04-12 03:20:00,1.59883,1.59959,1.59837,1.59918,303200001.0
2005-04-12 03:25:00,1.59916,1.59942,1.59847,1.59908,308400001.0
2005-04-12 03:30:00,1.59889,1.59979,1.59867,1.59889,195500000.0
2005-04-12 03:35:00,1.59934,1.5997,1.5984,1.59888,278100000.0
2005-04-12 03:40:00,1.59851,1.59969,1.59851,1.59947,308700001.0
2005-04-12 03:45:00,1.59949,1.59989,1.59898,1.5991,246800002.0
2005-04-12 03:50:00,1.59971,1.60018,1.59909,1.59993,300900000.0
2005-04-12 03:55:00,1.60023,1.60071,1.59912,1.60003,617500003.0
2005-04-12 04:00:00,1.59975,1.60028,1.5991,1.59982,539400001.0
2005-04-12 04:05:00,1.59973,1.60076,1.59911,1.60044,546300001.0
2005-04-12 04:10:00,1.59978,1.60018,1.59919,1.59986,363200001.0
2005-04-12 04:15:00,1.59987,1.60029,1.59917,1.59987,371000000.0
2005-04-12 04:20:00,1.59979,1.60047,1.59947,1.59997,487300000.0
2005-04-12 04:25:00,1.6,1.60043,1.59942,1.60043,496000001.0
2005-04-12 04:30:00,1.59968,1.60041,1.59942,1.59987,285100003.0
2005-04-12 04:35:00,1.59987,1.60038,1.5991,1.59962,449000000.0
2005-04-12 04:40:00,1.59951,1.60034,1.59919,1.59988,252000001.0
2005-04-12 04:45:00,1.6002,1.6002,1.5992,1.59944,350300002.0
2005-04-12 04:50:00,1.59912,1.59986,1.59878,1.59916,233900000.0
2005-04-12 04:55:00,1.59934,1.5999,1.59876,1.59931,267400002.0
2005-04-12 05:00:00,1.59984,1.59994,1.59883,1.59924,491500000.0
2005-04-12 05:05:00,1.59917,1.59991,1.59844,1.59902,1146400000.0
2005-04-12 05:10:00,1.59899,1.59947,1.59859,1.59895,857100003.0
2005-04-12 05:15:00,1.59888,1.59959,1.5985,1.5989,852100000.0
2005-04-12 05:20:00,1.59911,1.59926,1.59815,1.5989,1212300004.0
2005-04-12 05:25:00,1.59902,1.59961,1.59838,1.59881,1101300003.0
2005-04-12 05:30:00,1.59908,1.59949,1.59825,1.59839,821000000.0
2005-04-12 05:35:00,1.59893,1.59938,1.59819,1.59897,767000000.0
2005-04-12 05:40:00,1.5988,1.5994,1.59834,1.59873,764800002.0
2005-04-12 05:45:00,1.59872,1.59944,1.59818,1.5988,1032400002.0
2005-04-12 05:50:00,1.59846,1.59923,1.59805,1.59889,969400002.0
2005-04-12 05:55:00,1.59857,1.59907,1.59783,1.5986,734400001.0
2005-04-12 06:00:00,1.59835,1.59925,1.59823,1.59891,904500003.0
2005-04-12 06:05:00,1.59892,1.59925,1.5982,1.59917,1710600002.0
2005-04-12 06:10:00,1.59882,1.59944,1.59874,1.59894,1714500004.0
2005-04-12 06:15:00,1.59889,1.59925,1.59835,1.59868,927700002.0
2005-04-12 06:20:00,1.59857,1.59918,1.59841,1.59907,1424800004.0
2005-04-12 06:25:00,1.5988,1.59944,1.59839,1.59923,1400700005.0
2005-04-12 06:30:00,1.59918,1.59945,1.5984,1.59895,1109400005.0
2005-04-12 06:35:00,1.59888,1.5996,1.59855,1.59901,549300000.0
2005-04-12 06:40:00,1.59918,1.59972,1.59856,1.59892,1031400002.0
2005-04-12 06:45:00,1.59904,1.59973,1.59876,1.59954,1137200005.0
2005-04-12 06:50:00,1.59913,1.59978,1.59854,1.59915,939900001.0
2005-04-12 06:55:00,1.59937,1.59987,1.59891,1.59925,985900000.0
2005-04-12 07:00:00,1.59943,1.59985,1.59875,1.59919,1248200001.0
2005-04-12 07:05:00,1.59932,1.59963,1.59842,1.599,1042800001.0
2005-04-12 07:10:00,1.5989,1.59977,1.59861,1.59912,1870800002.0
2005-04-12 07:15:00,1.59933,1.59982,1.59845,1.59971,1475000003.0
2005-04-12 07:20:00,1.59948,1.59993,1.59859,1.5989,1734500004.0
2005-04-12 07:25:00,1.59955,1.59983,1.5992,1.59952,1321900006.0
2005-04-12 07:30:00,1.59919,1.60086,1.59911,1.59957,1991600005.0
2005-04-12 07:35:00,1.60005,1.60064,1.59977,1.60004,1353300004.0
2005-04-12 07:40:00,1.60001,1.60075,1.59934,1.60043,1849500002.0
2005-04-12 07:45:00,1.60068,1.60089,1.59925,1.59992,2883100009.0
2005-04-12 07:50:00,1.59943,1.60014,1.59847,1.5995,2556200004.0
2005-04-12 07:55:00,1.59971,1.60024,1.59859,1.59924,2728000007.0
2005-04-12 08:00:00,1.59905,1.60027,1.59868,1.59997,2008800005.0
2005-04-12 08:05:00,1.59994,1.60028,1.59874,1.59923,2312300004.0
2005-04-12 08:10:00,1.59954,1.60035,1.59907,1.59985,1572000001.0
2005-04-12 08:15:00,1.59916,1.60029,1.59842,1.59991,1466200004.0
2005-04-12 08:20:00,1.59977,1.60124,1.59913,1.59992,1694100004.0
2005-04-12 08:25:00,1.60013,1.60048,1.59914,1.59949,2338300007.0
2005-04-12 08:30:00,1.59925,1.60092,1.59914,1.59973,1860400005.0
2005-04-12 08:35:00,1.60035,1.60144,1.59929,1.60047,2119000004.0
2005-04-12 08:40:00,1.60007,1.60103,1.59953,1.60094,2192100004.0
2005-04-12 08:45:00,1.60079,1.60118,1.59962,1.5998,2840600006.0
2005-04-12 08:50:00,1.60025,1.60069,1.59953,1.60024,2850300005.0
2005-04-12 08:55:00,1.60033,1.60075,1.59942,1.6001,2492200006.0
2005-04-12 09:00:00,1.60044,1.60068,1.59965,1.60055,2767700004.0
2005-04-12 09:05:00,1.60029,1.6007,1.59874,1.59937,2008400005.0
2005-04-12 09:10:00,1.59926,1.59951,1.59825,1.59907,2181900005.0
2005-04-12 09:15:00,1.59932,1.59966,1.5979,1.59878,2105100003.0
2005-04-12 09:20:00,1.59892,1.60026,1.59865,1.5996,1619700001.0
2005-04-12 09:25:00,1.59957,1.60011,1.59895,1.59969,2293300004.0
2005-04-12 09:30:00,1.59998,1.60026,1.59915,1.59941,2226200004.0
2005-04-12 09:35:00,1.59945,1.59997,1.59852,1.59921,1848200004.0
2005-04-12 09:40:00,1.59896,1.60009,1.59868,1.59936,2249200011.0
2005-04-12 09:45:00,1.59981,1.60036,1.59897,1.5994,2235700004.0
2005-04-12 09:50:00,1.59951,1.60022,1.59875,1.59984,2233200007.0
2005-04-12 09:55:00,1.59968,1.60093,1.59908,1.60069,2952300011.0
2005-04-12 10:00:00,1.60056,1.6017,1.59978,1.60135,2369300005.0
2005-04-12 10:05:00,1.60104,1.60216,1.60055,1.60144,2543800006.0
2005-04-12 10:10:00,1.6009,1.60161,1.60019,1.60098,2212200005.0
2005-04-12 10:15:00,1.60123,1.60167,1.60051,1.60114,1845100005.0
2005-04-12 10:20:00,1.601,1.60167,1.60024,1.60121,2210500003.0
2005-04-12 10:25:00,1.60129,1.60189,1.60048,1.60102,2604900009.0
2005-04-12 10:30:00,1.60105,1.6015,1.59998,1.60032,2710700003.0
2005-04-12 10:35:00,1.6004,1.60107,1.59967,1.60034,2353000005.0
2005-04-12 10:40:00,1.60035,1.60086,1.59901,1.59996,2246200004.0
2005-04-12 10:45:00,1.60008,1.60046,1.59911,1.59942,2225500003.0
2005-04-12 10:50:00,1.59966,1.60039,1.59893,1.5996,2017200000.0
2005-04-12 10:55:00,1.59949,1.60045,1.59898,1.59989,2604700008.0
2005-04-12 11:00:00,1.59992,1.60039,1.59897,1.59968,2451900004.0
2005-04-12 11:05:00,1.59946,1.59991,1.59798,1.59868,2080900007.0
2005-04-12 11:10:00,1.5989,1.59939,1.59743,1.59838,2405600007.0
2005-04-12 11:15:00,1.59824,1.5988,1.59767,1.59783,2132400006.0
2005-04-12 11:20:00,1.59792,1.59881,1.59749,1.5979,2680900007.0
2005-04-12 11:25:00,1.59821,1.59903,1.59744,1.59844,2509500004.0
2005-04-12 11:30:00,1.59847,1.59922,1.59778,1.59867,2585500004.0
2005-04-12 11:35:00,1.5991,1.59946,1.59827,1.59854,2667000005.0
2005-04-12 11:40:00,1.59889,1.59921,1.59765,1.59837,3325900006.0
2005-04-12 11:45:00,1.59865,1.59886,1.59762,1.59811,2539900007.0
2005-04-12 11:50:00,1.59825,1.59948,1.59757,1.59852,1217800002.0
2005-04-12 11:55:00,1.59868,1.59935,1.59765,1.59841,2440500007.0
2005-04-12 12:00:00,1.59864,1.5993,1.59761,1.59915,2110000002.0
2005-04-12 12:05:00,1.59921,1.59941,1.59798,1.59899,2079100014.0
2005-04-12 12:10:00,1.59861,1.59922,1.59749,1.59818,2029600003.0
2005-04-12 12:15:00,1.59825,1.59858,1.59713,1.59825,1629400003.0
2005-04-12 12:20:00,1.59882,1.59894,1.59728,1.59778,2244700005.0
2005-04-12 12:25:00,1.59775,1.59882,1.59669,1.59744,2625100010.0
2005-04-12 12:30:00,1.59749,1.59781,1.59645,1.59676,2679200009.0
2005-04-12 12:35:00,1.59705,1.59716,1.59568,1.59631,2874800009.0
2005-04-12 12:40:00,1.59639,1.59759,1.59551,1.59653,1916400005.0
2005-04-12 12:45:00,1.59672,1.59804,1.5965,1.59718,2197600003.0
2005-04-12 12:50:00,1.59697,1.59755,1.59651,1.59706,2009100002.0
2005-04-12 12:55:00,1.59742,1.59837,1.59673,1.5979,2505800006.0
2005-04-12 13:00:00,1.59762,1.59801,1.59611,1.59701,1634600003.0
2005-04-12 13:05:00,1.59688,1.59768,1.59618,1.59748,1361300001.0
2005-04-12 13:10:00,1.5975,1.59773,1.5963,1.59706,1586900008.0
2005-04-12 13:15:00,1.59706,1.59781,1.59636,1.59747,1227500001.0
2005-04-12 13:20:00,1.59733,1.59821,1.5969,1.59761,1185700003.0
2005-04-12 13:25:00,1.59763,1.59794,1.59672,1.59771,1738500003.0
2005-04-12 13:30:00,1.59758,1.59842,1.59668,1.5981,2022500005.0
2005-04-12 13:35:00,1.59797,1.59824,1.59705,1.59762,1889200006.0
2005-04-12 13:40:00,1.59776,1.59846,1.59689,1.59689,1315600003.0
2005-04-12 13:45:00,1.59695,1.59957,1.59695,1.59893,1851300003.0
2005-04-12 13:50:00,1.59884,1.59931,1.59792,1.59892,1936100005.0
2005-04-12 13:55:00,1.59874,1.59915,1.5981,1.5981,1712400004.0
2005-04-12 14:00:00,1.59894,1.59958,1.5978,1.5991,1836400005.0
2005-04-12 14:05:00,1.59905,1.60061,1.59885,1.59984,1594300003.0
2005-04-12 14:10:00,1.59993,1.60122,1.59936,1.60109,1059100002.0
2005-04-12 14:15:00,1.6013,1.60192,1.60071,1.60126,2014900008.0
2005-04-12 14:20:00,1.60117,1.60177,1.60055,1.60153,1857800003.0
2005-04-12 14:25:00,1.60138,1.60226,1.59985,1.60166,1647500005.0
2005-04-12 14:30:00,1.6008,1.60222,1.59811,1.59969,204600000.0
2005-04-12 14:35:00,1.59986,1.6004,1.59832,1.59909,199300002.0
2005-04-12 14:40:00,1.59946,1.59977,1.59777,1.59839,265100000.0
2005-04-12 14:45:00,1.59794,1.59884,1.59532,1.59553,217900000.0
2005-04-12 14:50:00,1.59528,1.59625,1.59381,1.59523,182800000.0
2005-04-12 14:55:00,1.5948,1.59575,1.59441,1.59493,181900000.0
2005-04-12 15:00:00,1.59536,1.59601,1.59307,1.59387,218000000.0
2005-04-12 15:05:00,1.59336,1.59409,1.59197,1.59285,238100000.0
2005-04-12 15:10:00,1.59299,1.59314,1.59119,1.59138,182500000.0
2005-04-12 15:15:00,1.59087,1.5921,1.59009,1.59009,174700000.0
2005-04-12 15:20:00,1.59065,1.59128,1.58985,1.59098,202600002.0
2005-04-12 15:25:00,1.59072,1.591,1.58988,1.59046,172600001.0
2005-04-12 15:30:00,1.59074,1.59306,1.5893,1.59278,188600001.0
2005-04-12 15:35:00,1.5929,1.5937,1.59207,1.59349,218100000.0
2005-04-12 15:40:00,1.59427,1.59454,1.59292,1.59375,190500000.0
2005-04-12 15:45:00,1.59372,1.59414,1.56011,1.56011,188100000.0
2005-04-12 15:50:00,1.56018,1.5606,1.55992,1.56037,183900001.0
2005-04-12 15:55:00,1.56046,1.56049,1.55968,1.56047,205600001.0
2005-04-12 16:00:00,1.56049,1.59765,1.56004,1.59723,161800000.0
2005-04-12 16:05:00,1.59769,1.59887,1.59708,1.59809,197700000.0
2005-04-12 16:10:00,1.59783,1.59783,1.59579,1.5972,186700000.0
2005-04-12 16:15:00,1.59704,1.59826,1.59662,1.59794,204000000.0
2005-04-12 16:20:00,1.59838,1.59881,1.59804,1.59848,192400000.0
2005-04-12 16:25:00,1.59866,1.59866,1.59754,1.59791,188300000.0
2005-04-12 16:30:00,1.59756,1.59863,1.59755,1.59803,222200000.0
2005-04-12 16:35:00,1.59829,1.59829,1.59748,1.5978,196800000.0
2005-04-12 16:40:00,1.59797,1.59818,1.59716,1.59716,196300000.0
2005-04-12 16:45:00,1.59707,1.59763,1.59633,1.59653,182600000.0
2005-04-12 16:50:00,1.59677,1.59688,1.59547,1.59565,197600001.0
2005-04-12 16:55:00,1.5961,1.59733,1.59591,1.59715,172200002.0
2005-04-12 17:00:00,1.59728,1.59809,1.59698,1.59746,218400000.0
2005-04-12 17:05:00,1.59731,1.59775,1.59643,1.59687,193600000.0
2005-04-12 17:10:00,1.59698,1.59778,1.59679,1.59699,177300000.0
2005-04-12 17:15:00,1.59768,1.59768,1.596,1.59668,175100001.0
2005-04-12 17:20:00,1.59627,1.59668,1.59493,1.59662,228500002.0
2005-04-12 17:25:00,1.59673,1.59738,1.59653,1.59679,202300001.0
2005-04-12 17:30:00,1.59718,1.59718,1.59557,1.59616,219400000.0
2005-04-12 17:35:00,1.59611,1.5972,1.59581,1.59686,203900001.0
2005-04-12 17:40:00,1.59691,1.59717,1.59642,1.59666,208400000.0
2005-04-12 17:45:00,1.59699,1.59699,1.59511,1.59567,254600000.0
2005-04-12 17:50:00,1.59601,1.59678,1.59544,1.59627,184300001.0
2005-04-12 17:55:00,1.59664,1.59694,1.59356,1.59645,235600000.0
2005-04-12 18:00:00,1.59692,1.59703,1.59619,1.59642,213100000.0
2005-04-12 18:05:00,1.59671,1.59678,1.59539,1.59569,225500002.0
2005-04-12 18:10:00,1.5959,1.5959,1.59456,1.5951,168600000.0
2005-04-12 18:15:00,1.59506,1.59506,1.59399,1.59425,199000001.0
2005-04-12 18:20:00,1.59454,1.59515,1.59431,1.59498,149200000.0
2005-04-12 18:25:00,1.59526,1.59553,1.59496,1.5954,193000000.0
2005-04-12 18:30:00,1.59536,1.59557,1.59513,1.59533,183800000.0
2005-04-12 18:35:00,1.59523,1.59588,1.59506,1.59562,174100000.0
2005-04-12 18:40:00,1.59563,1.596,1.5954,1.5954,170400000.0
2005-04-12 18:45:00,1.59582,1.59641,1.5956,1.59576,155500001.0
2005-04-12 18:50:00,1.59607,1.59646,1.59587,1.59634,194200001.0
2005-04-12 18:55:00,1.59599,1.59623,1.59556,1.59623,171100000.0
2005-04-12 19:00:00,1.59645,1.59653,1.59584,1.59611,194200000.0
2005-04-12 19:05:00,1.59612,1.59668,1.59607,1.59659,138600000.0
2005-04-12 19:10:00,1.59666,1.59699,1.59626,1.59699,199400000.0
2005-04-12 19:15:00,1.59686,1.59686,1.59591,1.59617,168500000.0
2005-04-12 19:20:00,1.59607,1.59649,1.59566,1.59634,233200000.0
2005-04-12 19:25:00,1.59655,1.59657,1.59561,1.5962,210600000.0
2005-04-12 19:30:00,1.59651,1.59701,1.59611,1.5963,216500000.0
2005-04-12 19:35:00,1.59639,1.59726,1.59603,1.59726,150200000.0
2005-04-12 19:40:00,1.59708,1.59744,1.59674,1.59724,196300001.0
2005-04-12 19:45:00,1.59692,1.59708,1.59627,1.59657,259000001.0
2005-04-12 19:50:00,1.59673,1.59719,1.59633,1.5969,207400000.0
2005-04-12 19:55:00,1.59709,1.59769,1.59658,1.59658,167000000.0
2005-04-12 20:00:00,1.59704,1.59753,1.59595,1.59674,189200000.0
2005-04-12 20:05:00,1.59692,1.59865,1.59687,1.59803,165500000.0
2005-04-12 20:10:00,1.59768,1.59812,1.59625,1.59692,222600000.0
2005-04-12 20:15:00,1.59707,1.59768,1.59599,1.59757,176300000.0
2005-04-12 20:20:00,1.59779,1.5982,1.59718,1.59729,175700000.0
2005-04-12 20:25:00,1.59803,1.59849,1.59731,1.59782,221100000.0
2005-04-12 20:30:00,1.59776,1.59812,1.59652,1.59652,216600001.0
2005-04-12 20:35:00,1.59659,1.59718,1.59627,1.59696,267900001.0
2005-04-12 20:40:00,1.59703,1.5977,1.59652,1.59748,247000000.0
2005-04-12 20:45:00,1.59741,1.5986,1.59723,1.59738,175000001.0
2005-04-12 20:50:00,1.59715,1.59784,1.59704,1.59748,167600000.0
2005-04-12 20:55:00,1.59786,1.59835,1.59743,1.59799,188600000.0
2005-04-12 21:00:00,1.59836,1.59849,1.59682,1.59738,142700000.0
2005-04-12 21:05:00,1.59691,1.59792,1.59686,1.59743,175800002.0
2005-04-12 21:10:00,1.59747,1.59794,1.59724,1.59735,195800000.0
2005-04-12 21:15:00,1.59714,1.5981,1.59685,1.59793,201700000.0
2005-04-12 21:20:00,1.59766,1.59848,1.59735,1.59803,226400001.0
2005-04-12 21:25:00,1.59799,1.59864,1.59763,1.59839,175300000.0
2005-04-12 21:30:00,1.59823,1.5983,1.59758,1.5981,178200000.0
2005-04-12 21:35:00,1.59812,1.59944,1.59784,1.59925,193500002.0
2005-04-12 21:40:00,1.59913,1.59948,1.59873,1.59895,162800001.0
2005-04-12 21:45:00,1.59907,1.59944,1.59881,1.59933,199200001.0
2005-04-12 21:50:00,1.59947,1.59947,1.59904,1.5993,204800000.0
2005-04-12 21:55:00,1.5992,1.5995,1.5982,1.5993,234000000.0
2005-04-12 22:00:00,1.5992,1.5996,1.5989,1.5994,187200000.0
2005-04-12 22:05:00,1.59922,1.59922,1.59848,1.59866,193800000.0
2005-04-12 22:10:00,1.59874,1.59897,1.59847,1.59864,221300002.0
2005-04-12 22:15:00,1.59888,1.59914,1.59805,1.59805,187200000.0
2005-04-12 22:20:00,1.59833,1.59856,1.5976,1.59826,170100000.0
2005-04-12 22:25:00,1.59822,1.59847,1.5977,1.59773,193200001.0
2005-04-12 22:30:00,1.59807,1.59858,1.5975,1.59819,191000000.0
2005-04-12 22:35:00,1.59837,1.59871,1.59782,1.59801,194000001.0
2005-04-12 22:40:00,1.59823,1.5985,1.59767,1.59836,197700002.0
2005-04-12 22:45:00,1.5981,1.59901,1.59797,1.59852,187200000.0
2005-04-12 22:50:00,1.59859,1.59865,1.59804,1.59838,149200000.0
2005-04-12 22:55:00,1.59862,1.59873,1.59796,1.59858,180700000.0
2005-04-12 23:00:00,1.59852,1.599,1.59834,1.5987,288000000.0
2005-04-12 23:05:00,1.5986,1.599,1.5985,1.5989,257600000.0
2005-04-12 23:10:00,1.5987,1.599,1.5985,1.5987,193200000.0
2005-04-12 23:15:00,1.5989,1.599,1.59838,1.59866,257600000.0
2005-04-12 23:20:00,1.59898,1.59907,1.59844,1.59844,158400000.0
2005-04-12 23:25:00,1.59854,1.59885,1.59826,1.5985,224000000.0
2005-04-12 23:30:00,1.59796,1.5987,1.59796,1.59848,225100001.0
2005-04-12 23:35:00,1.59883,1.59883,1.59832,1.59838,185000000.0
2005-04-12 23:40:00,1.59876,1.59878,1.59813,1.59829,146200000.0
2005-04-12 23:45:00,1.59817,1.59841,1.59785,1.5982,212500002.0
2005-04-12 23:50:00,1.59824,1.59865,1.59794,1.59794,168800001.0
2005-04-12 23:55:00,1.59857,1.59859,1.59791,1.59839,201000003.0
2005-04-13 00:00:00,1.59854,1.59884,1.59818,1.59881,189200001.0
2005-04-13 00:05:00,1.59897,1.59904,1.59846,1.59861,160100000.0
2005-04-13 00:10:00,1.59854,1.59867,1.59813,1.59838,200900001.0
2005-04-13 00:15:00,1.59813,1.59833,1.5975,1.5975,183300000.0
2005-04-13 00:20:00,1.59762,1.59773,1.59709,1.59758,178300000.0
2005-04-13 00:25:00,1.59753,1.59797,1.59731,1.59763,172300000.0
2005-04-13 00:30:00,1.59736,1.5979,1.59736,1.59759,120500001.0
2005-04-13 00:35:00,1.59785,1.59785,1.59733,1.59745,142500001.0
2005-04-13 00:40:00,1.59746,1.59763,1.597,1.59752,189400001.0
2005-04-13 00:45:00,1.59764,1.59785,1.59735,1.59753,149900000.0
2005-04-13 00:50:00,1.59748,1.59817,1.59748,1.59793,241900001.0
2005-04-13 00:55:00,1.5976,1.59791,1.59728,1.59788,207500001.0
2005-04-13 01:00:00,1.59783,1.59818,1.59768,1.59793,177000000.0
2005-04-13 01:05:00,1.59796,1.59796,1.5972,1.59756,189700000.0
2005-04-13 01:10:00,1.59757,1.5978,1.59711,1.5975,183200000.0
2005-04-13 01:15:00,1.59743,1.59783,1.59703,1.59771,170300000.0
2005-04-13 01:20:00,1.59766,1.59796,1.59716,1.5978,181100000.0
2005-04-13 01:25:00,1.59783,1.59801,1.59733,1.59776,254100000.0
2005-04-13 01:30:00,1.59792,1.5981,1.59743,1.59798,171900000.0
2005-04-13 01:35:00,1.59781,1.59795,1.59734,1.59774,194600000.0
2005-04-13 01:40:00,1.59745,1.59777,1.59694,1.59726,191700000.0
2005-04-13 01:45:00,1.59713,1.59729,1.59646,1.59729,186400000.0
2005-04-13 01:50:00,1.59725,1.59725,1.59609,1.59628,175800001.0
2005-04-13 01:55:00,1.59621,1.59633,1.59588,1.59619,252000002.0
2005-04-13 02:00:00,1.59612,1.59748,1.59604,1.59721,360900005.0
2005-04-13 02:05:00,1.59753,1.59763,1.59709,1.59726,608500000.0
2005-04-13 02:10:00,1.59698,1.5977,1.59698,1.59745,432700003.0
2005-04-13 02:15:00,1.59757,1.59884,1.59744,1.59859,622800002.0
2005-04-13 02:20:00,1.59874,1.59901,1.5978,1.59888,158800001.0
2005-04-13 02:25:00,1.59874,1.59879,1.59732,1.59794,373900001.0
2005-04-13 02:30:00,1.59799,1.59832,1.59737,1.59824,415100001.0
2005-04-13 02:35:00,1.59834,1.59862,1.59804,1.59849,285900002.0
2005-04-13 02:40:00,1.59832,1.59863,1.59741,1.59844,173100000.0
2005-04-13 02:45:00,1.59782,1.59845,1.59757,1.59759,575400000.0
2005-04-13 02:50:00,1.59791,1.59808,1.59734,1.59766,271700000.0
2005-04-13 02:55:00,1.59768,1.59777,1.59692,1.59708,285300001.0
2005-04-13 03:00:00,1.59712,1.59751,1.59692,1.59696,376100001.0
2005-04-13 03:05:00,1.59694,1.59724,1.59623,1.59665,313600000.0
2005-04-13 03:10:00,1.5962,1.59662,1.59589,1.59651,254700000.0
2005-04-13 03:15:00,1.59617,1.59689,1.59598,1.59653,218900000.0
2005-04-13 03:20:00,1.59615,1.59673,1.59615,1.59636,298400001.0
2005-04-13 03:25:00,1.5969,1.5969,1.59618,1.59626,387900001.0
2005-04-13 03:30:00,1.59619,1.59635,1.59579,1.5958,203700000.0
2005-04-13 03:35:00,1.59578,1.59616,1.59551,1.59573,302200001.0
2005-04-13 03:40:00,1.59567,1.59683,1.59566,1.59674,348900000.0
2005-04-13 03:45:00,1.59677,1.59717,1.59578,1.59601,200500001.0
2005-04-13 03:50:00,1.59634,1.59634,1.59497,1.5956,362500000.0
2005-04-13 03:55:00,1.59531,1.59608,1.59505,1.59567,634200000.0
2005-04-13 04:00:00,1.59556,1.59556,1.59486,1.59537,485300000.0
2005-04-13 04:05:00,1.59498,1.59612,1.59489,1.59603,527800002.0
2005-04-13 04:10:00,1.59597,1.59647,1.59569,1.59591,419100002.0
2005-04-13 04:15:00,1.59605,1.59636,1.59575,1.59581,366200001.0
2005-04-13 04:20:00,1.59616,1.59662,1.5958,1.59583,470400001.0
2005-04-13 04:25:00,1.59579,1.59652,1.59556,1.59641,581300003.0
2005-04-13 04:30:00,1.59634,1.5969,1.59593,1.5962,220600000.0
2005-04-13 04:35:00,1.59597,1.59643,1.59561,1.59583,485400001.0
2005-04-13 04:40:00,1.5956,1.59608,1.59534,1.59595,214300000.0
2005-04-13 04:45:00,1.59597,1.59613,1.59553,1.59553,327200001.0
2005-04-13 04:50:00,1.5959,1.59609,1.59523,1.5954,220000000.0
2005-04-13 04:55:00,1.59564,1.59619,1.59531,1.59571,273200002.0
2005-04-13 05:00:00,1.59609,1.59695,1.59605,1.59656,462400000.0
2005-04-13 05:05:00,1.59654,1.59707,1.59643,1.59661,1136200004.0
2005-04-13 05:10:00,1.59667,1.5975,1.59667,1.59744,843900004.0
2005-04-13 05:15:00,1.59744,1.59771,1.59718,1.59724,840600000.0
2005-04-13 05:20:00,1.59723,1.59759,1.59706,1.5971,1042600001.0
2005-04-13 05:25:00,1.59702,1.59727,1.59669,1.5969,1056100002.0
2005-04-13 05:30:00,1.59701,1.59729,1.59674,1.59674,828100002.0
2005-04-13 05:35:00,1.5972,1.59726,1.59625,1.597,739600003.0
2005-04-13 05:40:00,1.59703,1.59739,1.59678,1.5968,774600001.0
2005-04-13 05:45:00,1.59686,1.59745,1.59674,1.59674,1064300005.0
2005-04-13 05:50:00,1.597,1.59776,1.597,1.59763,955900000.0
2005-04-13 05:55:00,1.59756,1.59757,1.597,1.59702,761000002.0
2005-04-13 06:00:00,1.59704,1.59733,1.59648,1.59724,859100002.0
2005-04-13 06:05:00,1.59722,1.59773,1.5971,1.59739,1808300004.0
2005-04-13 06:10:00,1.59775,1.59784,1.59671,1.5972,1728800002.0
2005-04-13 06:15:00,1.5972,1.5978,1.59707,1.59764,1034800006.0
2005-04-13 06:20:00,1.59759,1.59819,1.59749,1.59787,1460500001.0
2005-04-13 06:25:00,1.59808,1.59822,1.59731,1.59738,1358300002.0
2005-04-13 06:30:00,1.59721,1.59796,1.59718,1.59789,1018900001.0
2005-04-13 06:35:00,1.59772,1.59789,1.59527,1.59663,611800001.0
2005-04-13 06:40:00,1.59639,1.59705,1.59623,1.59678,1062300003.0
2005-04-13 06:45:00,1.59685,1.59727,1.59644,1.59719,1042700001.0
2005-04-13 06:50:00,1.59738,1.59753,1.5969,1.59701,981300002.0
2005-04-13 06:55:00,1.59711,1.59714,1.59675,1.59707,990700002.0
2005-04-13 07:00:00,1.59713,1.59739,1.59686,1.59724,1312800003.0
2005-04-13 07:05:00,1.59737,1.59784,1.59731,1.59759,994100003.0
2005-04-13 07:10:00,1.5977,1.59803,1.59753,1.59795,1896800003.0
2005-04-13 07:15:00,1.59816,1.59826,1.5976,1.59771,1446800002.0
2005-04-13 07:20:00,1.59767,1.598,1.59706,1.59709,1759900002.0
2005-04-13 07:25:00,1.59704,1.59777,1.59678,1.59752,1292600000.0
2005-04-13 07:30:00,1.59746,1.5976,1.59704,1.59739,1971900006.0
2005-04-13 07:35:00,1.59736,1.59764,1.59658,1.59716,1214500002.0
2005-04-13 07:40:00,1.59705,1.59721,1.59678,1.59678,1822900002.0
2005-04-13 07:45:00,1.5968,1.59699,1.59642,1.59667,2941500010.0
2005-04-13 07:50:00,1.59657,1.59701,1.59645,1.59681,2512500006.0
2005-04-13 07:55:00,1.59693,1.59788,1.59693,1.5971,2802700006.0
2005-04-13 08:00:00,1.59712,1.59771,1.59653,1.59764,1980700005.0
2005-04-13 08:05:00,1.59768,1.59786,1.59733,1.59747,2204200003.0
2005-04-13 08:10:00,1.59749,1.59813,1.59741,1.59774,1538600002.0
2005-04-13 08:15:00,1.59764,1.59832,1.59759,1.5982,1292800004.0
2005-04-13 08:20:00,1.59832,1.59857,1.5978,1.59798,1852600003.0
2005-04-13 08:25:00,1.59802,1.59859,1.59717,1.59764,2281800003.0
2005-04-13 08:30:00,1.5977,1.59848,1.59758,1.59791,1898000004.0
2005-04-13 08:35:00,1.59813,1.59861,1.59755,1.59755,2132200001.0
2005-04-13 08:40:00,1.59762,1.59821,1.59746,1.59757,2115500002.0
2005-04-13 08:45:00,1.59762,1.5979,1.5972,1.59739,2664300003.0
2005-04-13 08:50:00,1.59759,1.598,1.59726,1.59762,2824100007.0
2005-04-13 08:55:00,1.59778,1.5982,1.59744,1.59745,2534200008.0
2005-04-13 09:00:00,1.59754,1.59814,1.59747,1.59769,2762400004.0
2005-04-13 09:05:00,1.59763,1.59829,1.59728,1.59761,2090300004.0
2005-04-13 09:10:00,1.59764,1.59779,1.59719,1.59749,2222600004.0
2005-04-13 09:15:00,1.59748,1.59749,1.59671,1.59671,2201200004.0
2005-04-13 09:20:00,1.59675,1.59769,1.59667,1.59715,1614600004.0
2005-04-13 09:25:00,1.59733,1.59793,1.59711,1.59785,2276600004.0
2005-04-13 09:30:00,1.59785,1.59802,1.59712,1.59748,2147500005.0
2005-04-13 09:35:00,1.59764,1.59848,1.59728,1.59769,1785500002.0
2005-04-13 09:40:00,1.59785,1.5982,1.59709,1.5973,2099700005.0
2005-04-13 09:45:00,1.59744,1.59759,1.59663,1.59717,2117400004.0
2005-04-13 09:50:00,1.59691,1.59718,1.59628,1.59645,2385600005.0
2005-04-13 09:55:00,1.59635,1.59754,1.59617,1.59754,3042400006.0
2005-04-13 10:00:00,1.59769,1.59785,1.59697,1.59716,2414600004.0
2005-04-13 10:05:00,1.59695,1.59732,1.59644,1.59695,2443700008.0
2005-04-13 10:10:00,1.59672,1.59708,1.59664,1.59673,2180000002.0
2005-04-13 10:15:00,1.5968,1.59728,1.59675,1.59703,1931500009.0
2005-04-13 10:20:00,1.59701,1.59737,1.59673,1.59682,2159500006.0
2005-04-13 10:25:00,1.59674,1.59703,1.59644,1.5967,2546100004.0
2005-04-13 10:30:00,1.59688,1.59743,1.59656,1.59725,2673100009.0
2005-04-13 10:35:00,1.59707,1.59725,1.59641,1.59658,2404200004.0
2005-04-13 10:40:00,1.59642,1.59702,1.59572,1.5958,2499000010.0
2005-04-13 10:45:00,1.59585,1.59597,1.5953,1.59587,2171600001.0
2005-04-13 10:50:00,1.5957,1.59581,1.5951,1.59517,2100800004.0
2005-04-13 10:55:00,1.59544,1.59589,1.59503,1.59522,2562700004.0
2005-04-13 11:00:00,1.59565,1.59643,1.59554,1.59614,2442400002.0
2005-04-13 11:05:00,1.59626,1.59657,1.59595,1.59609,2200500005.0
2005-04-13 11:10:00,1.59622,1.5968,1.59596,1.59633,2459100004.0
2005-04-13 11:15:00,1.59655,1.59682,1.59611,1.59654,2107400006.0
2005-04-13 11:20:00,1.59661,1.59703,1.59639,1.59671,2856900007.0
2005-04-13 11:25:00,1.59679,1.59785,1.59673,1.59785,2438000009.0
2005-04-13 11:30:00,1.59805,1.59903,1.59758,1.59789,2670500006.0
2005-04-13 11:35:00,1.59823,1.59828,1.59752,1.59752,2785300005.0
2005-04-13 11:40:00,1.59758,1.59831,1.59741,1.59765,3085300004.0
2005-04-13 11:45:00,1.59764,1.59827,1.59704,1.5976,2036400003.0
2005-04-13 11:50:00,1.59756,1.59778,1.59723,1.59743,1280000001.0
2005-04-13 11:55:00,1.5975,1.59779,1.5972,1.59748,2324800008.0
2005-04-13 12:00:00,1.59758,1.59761,1.59672,1.59673,2135200002.0
2005-04-13 12:05:00,1.59651,1.59694,1.59643,1.59658,2077700005.0
2005-04-13 12:10:00,1.5966,1.5974,1.59651,1.59725,1930300006.0
2005-04-13 12:15:00,1.59713,1.59728,1.59678,1.597,1651400006.0
2005-04-13 12:20:00,1.59707,1.59772,1.59637,1.59743,2121500007.0
2005-04-13 12:25:00,1.59774,1.59785,1.5971,1.59713,2619000008.0
2005-04-13 12:30:00,1.59724,1.59754,1.59633,1.59644,2638100010.0
2005-04-13 12:35:00,1.59655,1.59675,1.59624,1.59661,2838700010.0
2005-04-13 12:40:00,1.59669,1.5975,1.59608,1.59679,2141700004.0
2005-04-13 12:45:00,1.59715,1.5973,1.59681,1.59702,2309000004.0
2005-04-13 12:50:00,1.59713,1.59713,1.59651,1.59681,2024300003.0
2005-04-13 12:55:00,1.59656,1.59679,1.59601,1.5962,2440700003.0
2005-04-13 13:00:00,1.59677,1.59697,1.59526,1.59536,1686300007.0
2005-04-13 13:05:00,1.5958,1.59632,1.59542,1.59595,1333800003.0
2005-04-13 13:10:00,1.596,1.59623,1.59553,1.59591,1536800007.0
2005-04-13 13:15:00,1.59587,1.59624,1.59562,1.59617,1412900007.0
2005-04-13 13:20:00,1.59622,1.59641,1.59597,1.59607,1053200003.0
2005-04-13 13:25:00,1.59608,1.59655,1.59573,1.59611,1783600001.0
2005-04-13 13:30:00,1.59606,1.59615,1.59563,1.59573,1983400003.0
2005-04-13 13:35:00,1.59582,1.596,1.59496,1.59536,1911500003.0
2005-04-13 13:40:00,1.59525,1.59616,1.59521,1.59607,1193700001.0
2005-04-13 13:45:00,1.59603,1.59689,1.59572,1.59666,1919200005.0
2005-04-13 13:50:00,1.59653,1.59664,1.59577,1.5961,1848900004.0
2005-04-13 13:55:00,1.59618,1.59665,1.59572,1.59665,1754000004.0
2005-04-13 14:00:00,1.59664,1.59737,1.59629,1.59697,1910900005.0
2005-04-13 14:05:00,1.59706,1.59779,1.59691,1.5974,1747300003.0
2005-04-13 14:10:00,1.59734,1.59762,1.59708,1.5973,952000003.0
2005-04-13 14:15:00,1.59735,1.59758,1.59672,1.59709,1977700005.0
2005-04-13 14:20:00,1.59723,1.59737,1.59654,1.59715,1873400003.0
2005-04-13 14:25:00,1.59702,1.59731,1.59598,1.59671,1753500007.0
2005-04-13 14:30:00,1.59776,1.59848,1.59449,1.59763,160500000.0
2005-04-13 14:35:00,1.59801,1.59812,1.59629,1.59635,191900000.0
2005-04-13 14:40:00,1.59648,1.5973,1.5961,1.5963,193900000.0
2005-04-13 14:45:00,1.5962,1.5968,1.5945,1.5956,193500000.0
2005-04-13 14:50:00,1.5957,1.5962,1.5936,1.5936,189300000.0
2005-04-13 14:55:00,1.59432,1.59466,1.5929,1.59312,171100000.0
2005-04-13 15:00:00,1.59329,1.59361,1.59209,1.59228,170500000.0
2005-04-13 15:05:00,1.59232,1.59298,1.59179,1.59273,186600000.0
2005-04-13 15:10:00,1.59274,1.59339,1.5924,1.59296,162600000.0
2005-04-13 15:15:00,1.59295,1.59416,1.59262,1.59353,170200000.0
2005-04-13 15:20:00,1.59379,1.59442,1.59278,1.5929,142300000.0
2005-04-13 15:25:00,1.59322,1.59379,1.59287,1.59287,193800000.0
2005-04-13 15:30:00,1.59251,1.5926,1.59011,1.5914,195100000.0
2005-04-13 15:35:00,1.59173,1.59253,1.59162,1.59193,204900000.0
2005-04-13 15:40:00,1.59242,1.59277,1.59203,1.5925,198600001.0
2005-04-13 15:45:00,1.59242,1.59273,1.59181,1.59222,218200000.0
2005-04-13 15:50:00,1.5919,1.59273,1.59133,1.59234,196000001.0
2005-04-13 15:55:00,1.59239,1.59315,1.59176,1.59273,193800001.0
2005-04-13 16:00:00,1.593,1.593,1.59195,1.59236,164200000.0
2005-04-13 16:05:00,1.59248,1.59387,1.59225,1.59339,169400000.0
2005-04-13 16:10:00,1.59359,1.59501,1.59359,1.59467,173400000.0
2005-04-13 16:15:00,1.59463,1.59517,1.59394,1.59411,170200000.0
2005-04-13 16:20:00,1.59424,1.59433,1.59245,1.5929,198300001.0
2005-04-13 16:25:00,1.5934,1.59381,1.59248,1.59361,199400000.0
2005-04-13 16:30:00,1.59337,1.59396,1.59261,1.59367,227300001.0
2005-04-13 16:35:00,1.59402,1.59428,1.59344,1.59418,162100000.0
2005-04-13 16:40:00,1.594,1.59489,1.59392,1.59428,216600002.0
2005-04-13 16:45:00,1.59403,1.59471,1.59395,1.59436,266400002.0
2005-04-13 16:50:00,1.59463,1.59596,1.59417,1.59596,206900000.0
2005-04-13 16:55:00,1.59628,1.59644,1.59564,1.59644,191400000.0
2005-04-13 17:00:00,1.59577,1.59625,1.59513,1.59513,226800001.0
2005-04-13 17:05:00,1.59552,1.59605,1.59485,1.59571,186200000.0
2005-04-13 17:10:00,1.59582,1.59623,1.59527,1.59599,236900001.0
2005-04-13 17:15:00,1.59629,1.59772,1.59593,1.5977,188000001.0
2005-04-13 17:20:00,1.59783,1.59812,1.59694,1.5977,201300001.0
2005-04-13 17:25:00,1.59767,1.59798,1.59713,1.59752,193100000.0
2005-04-13 17:30:00,1.59795,1.59881,1.59734,1.59851,183600000.0
2005-04-13 17:35:00,1.59882,1.59886,1.59793,1.59832,198500000.0
2005-04-13 17:40:00,1.59826,1.5988,1.59755,1.59841,184300000.0
2005-04-13 17:45:00,1.59846,1.5989,1.59752,1.59799,200200000.0
2005-04-13 17:50:00,1.59808,1.59808,1.59605,1.59635,143700000.0
2005-04-13 17:55:00,1.59643,1.59802,1.59617,1.59633,196900000.0
2005-04-13 18:00:00,1.59638,1.59713,1.59611,1.59689,266900001.0
2005-04-13 18:05:00,1.59721,1.59748,1.59625,1.5972,241700000.0
2005-04-13 18:10:00,1.59778,1.59797,1.5971,1.59753,186000000.0
2005-04-13 18:15:00,1.59722,1.59788,1.59707,1.59749,176700000.0
2005-04-13 18:20:00,1.59762,1.59793,1.59662,1.59667,195100001.0
2005-04-13 18:25:00,1.59689,1.59706,1.59486,1.59674,206300001.0
2005-04-13 18:30:00,1.5968,1.5974,1.59647,1.59726,207800001.0
2005-04-13 18:35:00,1.59716,1.59781,1.59702,1.59717,168500000.0
2005-04-13 18:40:00,1.59721,1.59737,1.59655,1.59711,195700000.0
2005-04-13 18:45:00,1.59737,1.5974,1.59619,1.59639,151000000.0
2005-04-13 18:50:00,1.59639,1.59667,1.5961,1.59667,221400002.0
2005-04-13 18:55:00,1.59643,1.59658,1.59581,1.59636,169000001.0
2005-04-13 19:00:00,1.59656,1.59702,1.59612,1.59664,164100000.0
2005-04-13 19:05:00,1.59663,1.59679,1.5961,1.59629,162100000.0
2005-04-13 19:10:00,1.59661,1.59761,1.5951,1.59761,179000001.0
2005-04-13 19:15:00,1.59726,1.59726,1.59601,1.5965,209600002.0
2005-04-13 19:20:00,1.59678,1.59686,1.59628,1.5966,197000002.0
2005-04-13 19:25:00,1.5968,1.59704,1.59624,1.59653,177800001.0
2005-04-13 19:30:00,1.59678,1.59678,1.59619,1.59637,215700002.0
2005-04-13 19:35:00,1.59623,1.59631,1.59455,1.59567,166400000.0
2005-04-13 19:40:00,1.59566,1.59624,1.59553,1.59624,179700000.0
2005-04-13 19:45:00,1.59623,1.59662,1.59585,1.59661,218900001.0
2005-04-13 19:50:00,1.59696,1.59696,1.59588,1.59616,216700002.0
2005-04-13 19:55:00,1.59624,1.59642,1.59525,1.5953,175600001.0
2005-04-13 20:00:00,1.59545,1.59575,1.5939,1.59433,192700000.0
2005-04-13 20:05:00,1.59415,1.59468,1.59371,1.59461,182100002.0
2005-04-13 20:10:00,1.59429,1.59519,1.59424,1.59476,236600000.0
2005-04-13 20:15:00,1.59488,1.59619,1.59468,1.59612,246000002.0
2005-04-13 20:20:00,1.5962,1.59634,1.59567,1.5959,150600000.0
2005-04-13 20:25:00,1.59608,1.59673,1.5956,1.59611,221000000.0
2005-04-13 20:30:00,1.5963,1.59647,1.59574,1.59624,181200001.0
2005-04-13 20:35:00,1.59622,1.59656,1.59577,1.59587,243000001.0
2005-04-13 20:40:00,1.59594,1.59629,1.59562,1.59604,178600000.0
2005-04-13 20:45:00,1.59597,1.59686,1.59585,1.59681,178200000.0
2005-04-13 20:50:00,1.5967,1.59761,1.59665,1.59722,210200002.0
2005-04-13 20:55:00,1.59732,1.59801,1.59722,1.59776,185800000.0
2005-04-13 21:00:00,1.59801,1.59801,1.59699,1.59787,174900000.0
2005-04-13 21:05:00,1.59781,1.59821,1.59755,1.59777,177900000.0
2005-04-13 21:10:00,1.59787,1.59826,1.59759,1.5978,176400000.0
2005-04-13 21:15:00,1.59795,1.59813,1.59728,1.59773,178800000.0
2005-04-13 21:20:00,1.59774,1.59795,1.59725,1.59751,201900000.0
2005-04-13 21:25:00,1.59763,1.59798,1.59732,1.59783,183200000.0
2005-04-13 21:30:00,1.59794,1.59806,1.59768,1.5979,163600000.0
2005-04-13 21:35:00,1.59776,1.5982,1.5975,1.59796,213200001.0
2005-04-13 21:40:00,1.59773,1.59812,1.59773,1.59785,131800000.0
2005-04-13 21:45:00,1.59796,1.59817,1.59769,1.59803,198000001.0
2005-04-13 21:50:00,1.59808,1.59842,1.59778,1.5982,193300001.0
2005-04-13 21:55:00,1.59821,1.5984,1.59758,1.59812,213400000.0
2005-04-13 22:00:00,1.59819,1.59831,1.5979,1.59803,180500001.0
2005-04-13 22:05:00,1.59803,1.59868,1.59776,1.5984,192700000.0
2005-04-13 22:10:00,1.59838,1.59857,1.59803,1.59814,208700000.0
2005-04-13 22:15:00,1.59827,1.5986,1.598,1.59845,193600000.0
2005-04-13 22:20:00,1.59856,1.59895,1.5984,1.59865,222800000.0
2005-04-13 22:25:00,1.59854,1.59917,1.5985,1.59883,201300001.0
2005-04-13 22:30:00,1.59903,1.59906,1.59821,1.5988,179000000.0
2005-04-13 22:35:00,1.59888,1.59922,1.59853,1.59887,176400000.0
2005-04-13 22:40:00,1.59885,1.59921,1.59843,1.59904,153900001.0
2005-04-13 22:45:00,1.59895,1.59933,1.59873,1.59893,173500000.0
2005-04-13 22:50:00,1.59902,1.59932,1.59866,1.59886,189300000.0
2005-04-13 22:55:00,1.59906,1.59917,1.5985,1.5988,216100000.0
2005-04-13 23:00:00,1.59853,1.5991,1.5982,1.5984,207300000.0
2005-04-13 23:05:00,1.5983,1.5985,1.5978,1.598,254500000.0
2005-04-13 23:10:00,1.5979,1.5986,1.5978,1.5981,203600000.0
2005-04-13 23:15:00,1.5983,1.5988,1.5982,1.5987,203600000.0
2005-04-13 23:20:00,1.5989,1.599,1.5984,1.59843,203600000.0
2005-04-13 23:25:00,1.59848,1.59877,1.5981,1.59828,206000001.0
2005-04-13 23:30:00,1.59846,1.59846,1.5977,1.59777,172400000.0
2005-04-13 23:35:00,1.598,1.59821,1.59785,1.59809,192100000.0
2005-04-13 23:40:00,1.59839,1.59882,1.5979,1.59851,169800000.0
2005-04-13 23:45:00,1.59846,1.59886,1.59835,1.59869,180000000.0
2005-04-13 23:50:00,1.59871,1.59899,1.59763,1.59763,175400001.0
2005-04-13 23:55:00,1.59813,1.5985,1.598,1.59825,190300000.0
2005-04-14 00:00:00,1.59842,1.5988,1.59829,1.5986,237300001.0
2005-04-14 00:05:00,1.59868,1.59887,1.59831,1.59856,208200000.0
2005-04-14 00:10:00,1.59844,1.59867,1.59822,1.59865,129300001.0
2005-04-14 00:15:00,1.59844,1.59864,1.59836,1.59852,169900000.0
2005-04-14 00:20:00,1.59841,1.59854,1.59761,1.59818,193400001.0
2005-04-14 00:25:00,1.59809,1.59843,1.59801,1.59816,195000000.0
2005-04-14 00:30:00,1.59794,1.59851,1.59794,1.5981,166800000.0
2005-04-14 00:35:00,1.5984,1.5984,1.59774,1.59785,188600000.0
2005-04-14 00:40:00,1.59799,1.59809,1.59757,1.59804,153800000.0
2005-04-14 00:45:00,1.59801,1.59832,1.5979,1.59824,192800000.0
2005-04-14 00:50:00,1.59832,1.59854,1.59757,1.59789,195400000.0
2005-04-14 00:55:00,1.59787,1.59787,1.59701,1.59744,174800001.0
2005-04-14 01:00:00,1.59764,1.59781,1.59722,1.59765,200100000.0
2005-04-14 01:05:00,1.59766,1.59779,1.59727,1.59739,209100001.0
2005-04-14 01:10:00,1.59728,1.5981,1.59707,1.598,161200000.0
2005-04-14 01:15:00,1.59778,1.59817,1.59747,1.59784,224400001.0
2005-04-14 01:20:00,1.59792,1.59792,1.59734,1.59775,126000000.0
2005-04-14 01:25:00,1.59766,1.5981,1.59731,1.59783,173000000.0
2005-04-14 01:30:00,1.59793,1.59797,1.59722,1.59761,225600000.0
2005-04-14 01:35:00,1.59765,1.59796,1.59705,1.59748,228900000.0
2005-04-14 01:40:00,1.59746,1.59755,1.59691,1.59742,203000000.0
2005-04-14 01:45:00,1.59732,1.5975,1.59683,1.59735,193200002.0
2005-04-14 01:50:00,1.59737,1.59766,1.59702,1.59743,123600000.0
2005-04-14 01:55:00,1.59724,1.59753,1.59709,1.59738,220100001.0
2005-04-14 02:00:00,1.59709,1.59759,1.59689,1.59737,367600000.0
2005-04-14 02:05:00,1.5973,1.59736,1.5966,1.59666,525000000.0
2005-04-14 02:10:00,1.59649,1.59693,1.59618,1.59662,473600002.0
2005-04-14 02:15:00,1.59646,1.59697,1.59599,1.59674,547400003.0
2005-04-14 02:20:00,1.5968,1.59717,1.59657,1.59688,207700000.0
2005-04-14 02:25:00,1.59677,1.59702,1.59629,1.59682,397700000.0
2005-04-14 02:30:00,1.59698,1.59713,1.59653,1.59679,390100003.0
2005-04-14 02:35:00,1.59684,1.59686,1.59634,1.59663,253200000.0
2005-04-14 02:40:00,1.59674,1.59692,1.59661,1.59686,133700000.0
2005-04-14 02:45:00,1.59626,1.59705,1.59607,1.59667,557900001.0
2005-04-14 02:50:00,1.59695,1.59729,1.59636,1.59693,335500000.0
2005-04-14 02:55:00,1.59718,1.59718,1.59648,1.59648,260200000.0
2005-04-14 03:00:00,1.59649,1.59683,1.5963,1.59633,291800000.0
2005-04-14 03:05:00,1.59623,1.59658,1.5959,1.59654,265000000.0
2005-04-14 03:10:00,1.59612,1.59669,1.59587,1.59633,195800001.0
2005-04-14 03:15:00,1.5961,1.59669,1.59598,1.59652,175300000.0
2005-04-14 03:20:00,1.59582,1.59635,1.59577,1.59595,270200000.0
2005-04-14 03:25:00,1.59589,1.59595,1.59532,1.59532,311400001.0
2005-04-14 03:30:00,1.59526,1.5955,1.59463,1.59463,227400001.0
2005-04-14 03:35:00,1.59488,1.59558,1.59465,1.59485,282200000.0
2005-04-14 03:40:00,1.59482,1.59546,1.59438,1.59438,389400001.0
2005-04-14 03:45:00,1.59455,1.59488,1.59414,1.59414,212600001.0
2005-04-14 03:50:00,1.59466,1.59479,1.59341,1.59395,338800001.0
2005-04-14 03:55:00,1.59445,1.59478,1.59381,1.59448,566900000.0
2005-04-14 04:00:00,1.59442,1.59486,1.59394,1.59405,556600001.0
2005-04-14 04:05:00,1.59385,1.59466,1.59339,1.59433,522400000.0
2005-04-14 04:10:00,1.59421,1.59454,1.59394,1.59416,405700002.0
2005-04-14 04:15:00,1.59442,1.59531,1.59435,1.59451,393500000.0
2005-04-14 04:20:00,1.59438,1.59491,1.59417,1.59465,501200000.0
2005-04-14 04:25:00,1.59473,1.59558,1.59467,1.59539,507700001.0
2005-04-14 04:30:00,1.59497,1.59538,1.594,1.59429,267100001.0
2005-04-14 04:35:00,1.59438,1.5947,1.59385,1.59394,484900000.0
2005-04-14 04:40:00,1.59384,1.59446,1.5937,1.59444,238000000.0
2005-04-14 04:45:00,1.59433,1.59478,1.59384,1.59445,286300001.0
2005-04-14 04:50:00,1.59481,1.59489,1.59385,1.59412,216400000.0
2005-04-14 04:55:00,1.5945,1.5948,1.59399,1.59432,266200000.0
2005-04-14 05:00:00,1.59472,1.59472,1.59399,1.59428,519400002.0
2005-04-14 05:05:00,1.59425,1.59479,1.59401,1.59412,1104900001.0
2005-04-14 05:10:00,1.59414,1.59442,1.59376,1.59405,913500000.0
2005-04-14 05:15:00,1.59419,1.59499,1.59408,1.59452,932400003.0
2005-04-14 05:20:00,1.59449,1.59506,1.59443,1.59457,1191400006.0
2005-04-14 05:25:00,1.59445,1.59469,1.59384,1.59423,909000000.0
2005-04-14 05:30:00,1.59422,1.59503,1.59422,1.59446,884100002.0
2005-04-14 05:35:00,1.59474,1.59488,1.5942,1.59431,600200002.0
2005-04-14 05:40:00,1.59421,1.59444,1.59389,1.59403,778000003.0
2005-04-14 05:45:00,1.59418,1.59473,1.59398,1.59441,1043500000.0
2005-04-14 05:50:00,1.59429,1.59497,1.59429,1.59484,916100003.0
2005-04-14 05:55:00,1.59465,1.59478,1.59403,1.59407,798000001.0
2005-04-14 06:00:00,1.59407,1.5943,1.59388,1.594,861300001.0
2005-04-14 06:05:00,1.59396,1.59424,1.59382,1.59404,1776200002.0
2005-04-14 06:10:00,1.59409,1.59438,1.59385,1.59407,1710300006.0
2005-04-14 06:15:00,1.59401,1.59429,1.5939,1.59405,967000000.0
2005-04-14 06:20:00,1.59406,1.59437,1.59363,1.59371,1516300001.0
2005-04-14 06:25:00,1.59378,1.594,1.59361,1.59386,1415400003.0
2005-04-14 06:30:00,1.59395,1.59428,1.59388,1.59426,1093900004.0
2005-04-14 06:35:00,1.59416,1.59433,1.59392,1.59401,647400001.0
2005-04-14 06:40:00,1.59397,1.59424,1.59388,1.59412,907600001.0
2005-04-14 06:45:00,1.59415,1.59421,1.59367,1.59377,971200000.0
2005-04-14 06:50:00,1.59395,1.59419,1.59353,1.59373,1014300003.0
2005-04-14 06:55:00,1.59388,1.59441,1.59378,1.59422,936700000.0
2005-04-14 07:00:00,1.59424,1.59474,1.59407,1.5944,1329400005.0
2005-04-14 07:05:00,1.59459,1.59494,1.59437,1.59479,983500001.0
2005-04-14 07:10:00,1.59492,1.59492,1.59445,1.59469,1863000003.0
2005-04-14 07:15:00,1.59489,1.59499,1.59435,1.5946,1441600001.0
2005-04-14 07:20:00,1.59469,1.5949,1.59452,1.59474,1842700005.0
2005-04-14 07:25:00,1.59476,1.59504,1.5943,1.5943,1003300001.0
2005-04-14 07:30:00,1.59421,1.59469,1.59421,1.59451,1491300004.0
2005-04-14 07:35:00,1.59441,1.59491,1.59433,1.59491,1261400003.0
2005-04-14 07:40:00,1.59492,1.59513,1.59465,1.59491,1886100002.0
2005-04-14 07:45:00,1.59501,1.59501,1.59424,1.5943,2815500007.0
2005-04-14 07:50:00,1.59444,1.5947,1.59424,1.59432,2487900003.0
2005-04-14 07:55:00,1.59426,1.59449,1.5937,1.5937,2707300002.0
2005-04-14 08:00:00,1.59382,1.5941,1.5934,1.59371,2096000003.0
2005-04-14 08:05:00,1.59394,1.59415,1.5936,1.59385,2364800003.0
2005-04-14 08:10:00,1.5939,1.59435,1.59273,1.59356,1644800004.0
2005-04-14 08:15:00,1.59384,1.59388,1.59322,1.59344,1251000000.0
2005-04-14 08:20:00,1.59341,1.5937,1.59298,1.59306,1950400009.0
2005-04-14 08:25:00,1.59327,1.59366,1.59297,1.59339,2217800001.0
2005-04-14 08:30:00,1.59341,1.5944,1.59334,1.59394,1863200004.0
2005-04-14 08:35:00,1.59379,1.59459,1.59337,1.59402,2175900004.0
2005-04-14 08:40:00,1.59391,1.5942,1.59298,1.59368,2067600003.0
2005-04-14 08:45:00,1.59395,1.59449,1.59372,1.59432,2784800005.0
2005-04-14 08:50:00,1.59434,1.59449,1.59375,1.59379,2867400004.0
2005-04-14 08:55:00,1.59385,1.59427,1.59345,1.59359,2527400007.0
2005-04-14 09:00:00,1.59341,1.59441,1.59337,1.59415,2976500009.0
2005-04-14 09:05:00,1.5941,1.59462,1.59287,1.59421,2050900003.0
2005-04-14 09:10:00,1.59393,1.5945,1.59327,1.59428,2236400006.0
2005-04-14 09:15:00,1.5943,1.59476,1.59403,1.59449,2270100008.0
2005-04-14 09:20:00,1.59454,1.5951,1.59426,1.59479,1641500005.0
2005-04-14 09:25:00,1.59497,1.5954,1.5943,1.59522,2162700003.0
2005-04-14 09:30:00,1.59521,1.5956,1.59507,1.59537,2047300000.0
2005-04-14 09:35:00,1.59523,1.59544,1.59445,1.59453,1970900004.0
2005-04-14 09:40:00,1.59451,1.59465,1.59366,1.59406,2097600001.0
2005-04-14 09:45:00,1.59432,1.5947,1.59381,1.59421,2200800003.0
2005-04-14 09:50:00,1.59407,1.59432,1.5937,1.59409,2245400006.0
2005-04-14 09:55:00,1.59412,1.59443,1.59385,1.59434,2866400005.0
2005-04-14 10:00:00,1.59423,1.59451,1.59325,1.59357,2496300002.0
2005-04-14 10:05:00,1.59349,1.59386,1.59317,1.59329,2474300002.0
2005-04-14 10:10:00,1.59312,1.59356,1.59307,1.59335,2443300006.0
2005-04-14 10:15:00,1.59376,1.59396,1.59282,1.59284,1754600003.0
2005-04-14 10:20:00,1.59319,1.59421,1.59306,1.59386,2226900005.0
2005-04-14 10:25:00,1.59397,1.5944,1.59384,1.59411,2582600007.0
2005-04-14 10:30:00,1.59396,1.59467,1.59354,1.59446,2591500012.0
2005-04-14 10:35:00,1.5947,1.59491,1.59399,1.5949,2280600003.0
2005-04-14 10:40:00,1.59486,1.59502,1.59446,1.59471,2380100007.0
2005-04-14 10:45:00,1.59478,1.59519,1.59463,1.59472,2286200008.0
2005-04-14 10:50:00,1.59461,1.59527,1.59434,1.59434,2073500001.0
2005-04-14 10:55:00,1.59439,1.59558,1.59424,1.59485,2552600004.0
2005-04-14 11:00:00,1.59479,1.59479,1.59384,1.59439,2413200005.0
2005-04-14 11:05:00,1.59453,1.59479,1.59354,1.59377,2126000002.0
2005-04-14 11:10:00,1.59383,1.59407,1.59337,1.59377,2384000001.0
2005-04-14 11:15:00,1.5938,1.59477,1.59352,1.59468,2170100003.0
2005-04-14 11:20:00,1.5948,1.59517,1.59418,1.5947,2689300007.0
2005-04-14 11:25:00,1.59515,1.59629,1.59513,1.59586,2356000008.0
2005-04-14 11:30:00,1.59606,1.59631,1.59454,1.59454,2502300003.0
2005-04-14 11:35:00,1.5946,1.59494,1.59395,1.59404,2743600003.0
2005-04-14 11:40:00,1.59391,1.59391,1.59202,1.59338,3188300004.0
2005-04-14 11:45:00,1.59357,1.59357,1.59126,1.59169,2596400004.0
2005-04-14 11:50:00,1.59238,1.59322,1.59173,1.59264,1331800003.0
2005-04-14 11:55:00,1.5929,1.59335,1.59197,1.59229,2273400002.0
2005-04-14 12:00:00,1.59265,1.59352,1.59221,1.59229,2263400004.0
2005-04-14 12:05:00,1.59242,1.59333,1.59234,1.59299,1971000001.0
2005-04-14 12:10:00,1.59319,1.59338,1.59233,1.59233,2010500003.0
2005-04-14 12:15:00,1.59213,1.59365,1.59213,1.59293,1691300002.0
2005-04-14 12:20:00,1.59314,1.59346,1.5915,1.59175,2140800004.0
2005-04-14 12:25:00,1.59226,1.59311,1.59165,1.59269,2575200007.0
2005-04-14 12:30:00,1.59252,1.59286,1.58992,1.59084,2663200008.0
2005-04-14 12:35:00,1.59147,1.59196,1.59075,1.5918,2716800004.0
2005-04-14 12:40:00,1.59217,1.59233,1.58777,1.59035,1994700004.0
2005-04-14 12:45:00,1.59116,1.59236,1.59036,1.591,2259400007.0
2005-04-14 12:50:00,1.59125,1.59151,1.59073,1.59124,1960000003.0
2005-04-14 12:55:00,1.59105,1.59128,1.59012,1.5912,2389600003.0
2005-04-14 13:00:00,1.59116,1.59174,1.59069,1.59146,1679300004.0
2005-04-14 13:05:00,1.5915,1.59163,1.59099,1.59109,1313000000.0
2005-04-14 13:10:00,1.59119,1.59181,1.59096,1.59147,1530700002.0
2005-04-14 13:15:00,1.59142,1.59193,1.59092,1.59127,1337500001.0
2005-04-14 13:20:00,1.59109,1.59159,1.59046,1.59134,1111200001.0
2005-04-14 13:25:00,1.59162,1.59183,1.59118,1.59142,1800300006.0
2005-04-14 13:30:00,1.59161,1.59271,1.59132,1.59219,2010600003.0
2005-04-14 13:35:00,1.59253,1.59354,1.5921,1.59333,1913400003.0
2005-04-14 13:40:00,1.59331,1.5946,1.59331,1.59438,1158300000.0
2005-04-14 13:45:00,1.59463,1.59479,1.59384,1.59474,1789300004.0
2005-04-14 13:50:00,1.5947,1.59508,1.59442,1.59494,1889300006.0
2005-04-14 13:55:00,1.5951,1.59562,1.59457,1.5952,1813200007.0
2005-04-14 14:00:00,1.5954,1.59556,1.59494,1.59525,1868000004.0
2005-04-14 14:05:00,1.59552,1.59656,1.59528,1.59542,1684200002.0
2005-04-14 14:10:00,1.59548,1.59548,1.59475,1.59486,970700000.0
2005-04-14 14:15:00,1.59467,1.59527,1.59427,1.59476,1986000004.0
2005-04-14 14:20:00,1.59488,1.59562,1.59469,1.59495,1886400004.0
2005-04-14 14:25:00,1.59492,1.59524,1.5924,1.59381,1679900001.0
2005-04-14 14:30:00,1.59254,1.59498,1.59203,1.59464,221600002.0
2005-04-14 14:35:00,1.59505,1.59505,1.59377,1.59387,162500000.0
2005-04-14 14:40:00,1.59375,1.59375,1.59177,1.59324,192100000.0
2005-04-14 14:45:00,1.59367,1.59401,1.5926,1.59292,237000001.0
2005-04-14 14:50:00,1.59313,1.59359,1.59096,1.59258,182400001.0
2005-04-14 14:55:00,1.59356,1.59394,1.5909,1.59278,199600001.0
2005-04-14 15:00:00,1.59299,1.59299,1.58909,1.59239,199300000.0
2005-04-14 15:05:00,1.59249,1.59273,1.5915,1.59218,209100000.0
2005-04-14 15:10:00,1.59231,1.59256,1.59164,1.59225,220300001.0
2005-04-14 15:15:00,1.59222,1.59306,1.59177,1.5924,206900000.0
2005-04-14 15:20:00,1.59271,1.59352,1.59266,1.59286,183800001.0
2005-04-14 15:25:00,1.59339,1.59342,1.59217,1.59242,164200000.0
2005-04-14 15:30:00,1.59269,1.5934,1.59213,1.59268,272200001.0
2005-04-14 15:35:00,1.59284,1.59303,1.59153,1.59209,200100000.0
2005-04-14 15:40:00,1.59252,1.59256,1.5898,1.59042,173000000.0
2005-04-14 15:45:00,1.59012,1.59126,1.58963,1.5904,292300002.0
2005-04-14 15:50:00,1.59031,1.59121,1.58959,1.59075,228300003.0
2005-04-14 15:55:00,1.59128,1.59143,1.58987,1.58987,161100000.0
2005-04-14 16:00:00,1.5899,1.59062,1.58908,1.59019,210200000.0
2005-04-14 16:05:00,1.59043,1.59069,1.58981,1.59003,230700000.0
2005-04-14 16:10:00,1.59014,1.59102,1.58991,1.5906,197700001.0
2005-04-14 16:15:00,1.59041,1.59054,1.58959,1.58964,150600000.0
2005-04-14 16:20:00,1.5895,1.59014,1.58913,1.58922,191900000.0
2005-04-14 16:25:00,1.58935,1.58935,1.58835,1.58897,197400000.0
2005-04-14 16:30:00,1.58861,1.58956,1.58764,1.58897,258000001.0
2005-04-14 16:35:00,1.5892,1.58966,1.5887,1.58948,198300000.0
2005-04-14 16:40:00,1.58942,1.58956,1.58833,1.58938,202300000.0
2005-04-14 16:45:00,1.58944,1.5898,1.58883,1.58941,140400000.0
2005-04-14 16:50:00,1.58954,1.59035,1.58899,1.58988,262000000.0
2005-04-14 16:55:00,1.59025,1.59086,1.58969,1.59083,181700001.0
2005-04-14 17:00:00,1.5903,1.59083,1.58961,1.58961,217700000.0
2005-04-14 17:05:00,1.58955,1.59003,1.5892,1.58953,183500000.0
2005-04-14 17:10:00,1.58935,1.58994,1.58895,1.58905,205200001.0
2005-04-14 17:15:00,1.58951,1.58951,1.58876,1.58906,201000000.0
2005-04-14 17:20:00,1.58927,1.58943,1.58834,1.58927,223700000.0
2005-04-14 17:25:00,1.58954,1.59124,1.58889,1.58951,204200000.0
2005-04-14 17:30:00,1.59003,1.59108,1.58976,1.59045,199700000.0
2005-04-14 17:35:00,1.59081,1.59119,1.59006,1.59119,206600003.0
2005-04-14 17:40:00,1.59068,1.59113,1.59001,1.59017,242400001.0
2005-04-14 17:45:00,1.59021,1.59065,1.58969,1.58999,173600000.0
2005-04-14 17:50:00,1.59008,1.59151,1.58998,1.59092,157900001.0
2005-04-14 17:55:00,1.59098,1.59138,1.59053,1.59089,223200001.0
2005-04-14 18:00:00,1.5916,1.5916,1.59073,1.59074,209300000.0
2005-04-14 18:05:00,1.5907,1.59119,1.59031,1.59064,242200001.0
2005-04-14 18:10:00,1.5907,1.59092,1.58957,1.59024,181000000.0
2005-04-14 18:15:00,1.59004,1.59042,1.58911,1.58933,200800001.0
2005-04-14 18:20:00,1.58951,1.58989,1.58756,1.58873,197400001.0
2005-04-14 18:25:00,1.58951,1.58966,1.58879,1.58897,154600000.0
2005-04-14 18:30:00,1.58898,1.5898,1.58881,1.58944,230500000.0
2005-04-14 18:35:00,1.58947,1.59012,1.58914,1.58972,212400000.0
2005-04-14 18:40:00,1.58988,1.59,1.58921,1.58958,175800000.0
2005-04-14 18:45:00,1.58979,1.58989,1.58903,1.58963,155100000.0
2005-04-14 18:50:00,1.58989,1.59012,1.58951,1.59012,196700001.0
2005-04-14 18:55:00,1.58991,1.59037,1.58978,1.59026,151100000.0
2005-04-14 19:00:00,1.59057,1.59072,1.58957,1.58974,232600002.0
2005-04-14 19:05:00,1.58976,1.59017,1.58941,1.58947,193800001.0
2005-04-14 19:10:00,1.58979,1.59058,1.58944,1.59039,219400001.0
2005-04-14 19:15:00,1.59035,1.59035,1.58919,1.58973,200200000.0
2005-04-14 19:20:00,1.58956,1.59017,1.58893,1.58966,247900001.0
2005-04-14 19:25:00,1.58979,1.59015,1.58947,1.58997,169900000.0
2005-04-14 19:30:00,1.59,1.59034,1.58972,1.58972,207900000.0
2005-04-14 19:35:00,1.58978,1.58996,1.58903,1.58996,170900000.0
2005-04-14 19:40:00,1.58995,1.59066,1.58958,1.5903,193600001.0
2005-04-14 19:45:00,1.59055,1.5908,1.59013,1.59068,207100000.0
2005-04-14 19:50:00,1.59075,1.5908,1.59028,1.59055,231700002.0
2005-04-14 19:55:00,1.59066,1.59112,1.59065,1.59071,156600000.0
2005-04-14 20:00:00,1.5907,1.59119,1.59052,1.59073,190600000.0
2005-04-14 20:05:00,1.59071,1.59129,1.59068,1.59113,186000000.0
2005-04-14 20:10:00,1.5907,1.59138,1.59055,1.59111,209100001.0
2005-04-14 20:15:00,1.59128,1.59158,1.59085,1.59143,245600001.0
2005-04-14 20:20:00,1.59147,1.59174,1.58993,1.59076,184100001.0
2005-04-14 20:25:00,1.59126,1.59142,1.59084,1.5911,184300000.0
2005-04-14 20:30:00,1.59126,1.59223,1.59102,1.59201,227200000.0
2005-04-14 20:35:00,1.59216,1.59237,1.59151,1.59151,201700000.0
2005-04-14 20:40:00,1.59143,1.59184,1.59094,1.59153,192400000.0
2005-04-14 20:45:00,1.59116,1.59135,1.59047,1.59099,214100000.0
2005-04-14 20:50:00,1.59102,1.59129,1.59079,1.59107,189800001.0
2005-04-14 20:55:00,1.59124,1.59197,1.59052,1.59148,191500002.0
2005-04-14 21:00:00,1.59159,1.59225,1.59142,1.59223,174600000.0
2005-04-14 21:05:00,1.59246,1.5928,1.59139,1.59171,150600000.0
2005-04-14 21:10:00,1.59187,1.59242,1.59173,1.59221,221200000.0
2005-04-14 21:15:00,1.59205,1.59236,1.59143,1.59205,190400001.0
2005-04-14 21:20:00,1.59206,1.59217,1.59121,1.59138,205700000.0
2005-04-14 21:25:00,1.59138,1.59159,1.59101,1.59134,192100000.0
2005-04-14 21:30:00,1.59147,1.59156,1.59112,1.59151,163400000.0
2005-04-14 21:35:00,1.59157,1.59191,1.5912,1.59142,160400000.0
2005-04-14 21:40:00,1.59139,1.59225,1.59139,1.59145,148500000.0
2005-04-14 21:45:00,1.59155,1.592,1.5914,1.59154,197500000.0
2005-04-14 21:50:00,1.5917,1.59207,1.59138,1.59175,196900000.0
2005-04-14 21:55:00,1.59169,1.59191,1.59118,1.59144,235600000.0
2005-04-14 22:00:00,1.5914,1.59161,1.59103,1.59112,189200000.0
2005-04-14 22:05:00,1.59118,1.59153,1.59088,1.59107,143400000.0
2005-04-14 22:10:00,1.59111,1.59144,1.59096,1.59112,181200000.0
2005-04-14 22:15:00,1.59133,1.59151,1.59109,1.5913,188400001.0
2005-04-14 22:20:00,1.59114,1.59131,1.59074,1.59086,199300000.0
2005-04-14 22:25:00,1.59068,1.59095,1.59012,1.59027,206200000.0
2005-04-14 22:30:00,1.59037,1.59098,1.58988,1.59071,219600000.0
2005-04-14 22:35:00,1.59092,1.59092,1.58989,1.59025,191400000.0
2005-04-14 22:40:00,1.59033,1.5905,1.58975,1.58986,221400000.0
2005-04-14 22:45:00,1.58988,1.58997,1.58942,1.58988,153700000.0
2005-04-14 22:50:00,1.58997,1.59051,1.58978,1.59029,165300000.0
2005-04-14 22:55:00,1.59039,1.59051,1.58965,1.59031,203800001.0
2005-04-14 23:00:00,1.59022,1.5906,1.5899,1.5901,206400000.0
2005-04-14 23:05:00,1.59,1.5903,1.5894,1.5902,245600000.0
2005-04-14 23:10:00,1.5903,1.5905,1.5897,1.5904,184200000.0
2005-04-14 23:15:00,1.5902,1.5906,1.5897,1.59,307000000.0
2005-04-14 23:20:00,1.59015,1.59024,1.58952,1.5899,203500000.0
2005-04-14 23:25:00,1.59005,1.59035,1.58956,1.58999,181500000.0
2005-04-14 23:30:00,1.58976,1.59008,1.58952,1.58952,168200000.0
2005-04-14 23:35:00,1.58963,1.58999,1.58867,1.58888,162900000.0
2005-04-14 23:40:00,1.58915,1.58915,1.58798,1.58877,179700000.0
2005-04-14 23:45:00,1.5887,1.58952,1.58844,1.58952,259400003.0
2005-04-14 23:50:00,1.58941,1.58959,1.58811,1.58811,146300000.0
2005-04-14 23:55:00,1.58861,1.58955,1.58855,1.58892,211100001.0
2005-04-15 00:00:00,1.58916,1.58926,1.58849,1.58908,158800000.0
2005-04-15 00:05:00,1.58907,1.58925,1.58853,1.58877,207200000.0
2005-04-15 00:10:00,1.58875,1.58899,1.5884,1.58899,176100000.0
2005-04-15 00:15:00,1.58876,1.58886,1.58791,1.58818,160500000.0
2005-04-15 00:20:00,1.58807,1.58864,1.58778,1.5886,199800001.0
2005-04-15 00:25:00,1.58843,1.58863,1.58818,1.58832,191400000.0
2005-04-15 00:30:00,1.58817,1.58912,1.58817,1.58881,163600000.0
2005-04-15 00:35:00,1.58909,1.58912,1.58875,1.58887,187000000.0
2005-04-15 00:40:00,1.589,1.58908,1.58855,1.58903,150000001.0
2005-04-15 00:45:00,1.58902,1.58947,1.58877,1.58914,243600002.0
2005-04-15 00:50:00,1.58904,1.58947,1.58818,1.58926,171500000.0
2005-04-15 00:55:00,1.58931,1.58953,1.58905,1.58936,189800000.0
2005-04-15 01:00:00,1.58931,1.58982,1.58912,1.58972,163500000.0
2005-04-15 01:05:00,1.58978,1.58981,1.58914,1.58917,180800001.0
2005-04-15 01:10:00,1.58912,1.59041,1.58883,1.59009,190100000.0
2005-04-15 01:15:00,1.59039,1.59059,1.58985,1.58985,177800000.0
2005-04-15 01:20:00,1.58994,1.59079,1.5897,1.59065,167000000.0
2005-04-15 01:25:00,1.59045,1.59076,1.58992,1.59018,161400000.0
2005-04-15 01:30:00,1.59023,1.59043,1.58966,1.59038,143300000.0
2005-04-15 01:35:00,1.59033,1.591,1.59026,1.59093,219500002.0
2005-04-15 01:40:00,1.59087,1.59128,1.59057,1.59127,125900000.0
2005-04-15 01:45:00,1.59137,1.59195,1.59117,1.59165,194500000.0
2005-04-15 01:50:00,1.59136,1.59187,1.59104,1.59135,165700000.0
2005-04-15 01:55:00,1.59119,1.59192,1.59068,1.59192,197500000.0
2005-04-15 02:00:00,1.59156,1.59239,1.59088,1.59224,373500001.0
2005-04-15 02:05:00,1.59214,1.59277,1.59209,1.59237,522800002.0
2005-04-15 02:10:00,1.59198,1.59263,1.59188,1.59248,491500001.0
2005-04-15 02:15:00,1.59249,1.59265,1.59179,1.59218,521000000.0
2005-04-15 02:20:00,1.59226,1.59265,1.59199,1.59249,217500000.0
2005-04-15 02:25:00,1.59235,1.59241,1.59182,1.59229,355400002.0
2005-04-15 02:30:00,1.59242,1.59242,1.59199,1.59233,375100001.0
2005-04-15 02:35:00,1.59227,1.59248,1.5917,1.59217,321300000.0
2005-04-15 02:40:00,1.59228,1.59317,1.59228,1.59305,177900000.0
2005-04-15 02:45:00,1.59255,1.59298,1.59225,1.5926,542000000.0
2005-04-15 02:50:00,1.59271,1.59295,1.59146,1.59146,263200000.0
2005-04-15 02:55:00,1.59207,1.59207,1.59133,1.59178,249400000.0
2005-04-15 03:00:00,1.59182,1.59222,1.59167,1.59183,345800000.0
2005-04-15 03:05:00,1.59176,1.59225,1.59132,1.59208,347200001.0
2005-04-15 03:10:00,1.59179,1.59255,1.59161,1.59222,193900000.0
2005-04-15 03:15:00,1.59213,1.59324,1.59213,1.59302,217800001.0
2005-04-15 03:20:00,1.5924,1.59286,1.59235,1.59274,271500000.0
2005-04-15 03:25:00,1.59325,1.59325,1.59246,1.59254,336300001.0
2005-04-15 03:30:00,1.59251,1.59258,1.59202,1.59216,231100001.0
2005-04-15 03:35:00,1.59222,1.59295,1.59214,1.59249,261600001.0
2005-04-15 03:40:00,1.59247,1.59303,1.59247,1.59271,332500000.0
2005-04-15 03:45:00,1.5927,1.59286,1.59231,1.59242,196900000.0
2005-04-15 03:50:00,1.59273,1.59273,1.59206,1.59225,310600001.0
2005-04-15 03:55:00,1.59263,1.59289,1.59171,1.59201,543300001.0
2005-04-15 04:00:00,1.59193,1.59201,1.58974,1.59104,567300001.0
2005-04-15 04:05:00,1.59088,1.59191,1.59082,1.59156,496700001.0
2005-04-15 04:10:00,1.59128,1.59134,1.58926,1.59126,409500001.0
2005-04-15 04:15:00,1.59117,1.59158,1.59073,1.59105,450300002.0
2005-04-15 04:20:00,1.59132,1.59139,1.59065,1.5909,444500002.0
2005-04-15 04:25:00,1.59138,1.592,1.59109,1.59158,421300000.0
2005-04-15 04:30:00,1.59131,1.5917,1.59123,1.59145,215400000.0
2005-04-15 04:35:00,1.59104,1.59155,1.59081,1.59092,464500001.0
2005-04-15 04:40:00,1.59059,1.59114,1.58956,1.59114,251700000.0
2005-04-15 04:45:00,1.59052,1.59127,1.59046,1.5907,269100000.0
2005-04-15 04:50:00,1.59123,1.59136,1.58982,1.59097,245500000.0
2005-04-15 04:55:00,1.59118,1.5912,1.59026,1.59028,257000000.0
2005-04-15 05:00:00,1.59068,1.59097,1.5903,1.5903,456700000.0
2005-04-15 05:05:00,1.59033,1.59119,1.59007,1.59066,1097100005.0
2005-04-15 05:10:00,1.59047,1.59094,1.59021,1.59067,874800002.0
2005-04-15 05:15:00,1.59091,1.59109,1.59054,1.59066,957800003.0
2005-04-15 05:20:00,1.59069,1.59095,1.5904,1.59052,1145600004.0
2005-04-15 05:25:00,1.59066,1.59099,1.59038,1.59054,1053500004.0
2005-04-15 05:30:00,1.59052,1.59117,1.59048,1.59079,944800003.0
2005-04-15 05:35:00,1.591,1.59112,1.5908,1.59102,735900000.0
2005-04-15 05:40:00,1.59085,1.59112,1.59062,1.59073,726800000.0
2005-04-15 05:45:00,1.59079,1.59101,1.59039,1.59054,992300002.0
2005-04-15 05:50:00,1.59038,1.5909,1.59033,1.5907,828500000.0
2005-04-15 05:55:00,1.5906,1.59113,1.58935,1.5896,697700001.0
2005-04-15 06:00:00,1.58953,1.59075,1.58902,1.59058,823300001.0
2005-04-15 06:05:00,1.59052,1.59083,1.59026,1.59057,1848700004.0
2005-04-15 06:10:00,1.59049,1.59067,1.5902,1.59036,1738300004.0
2005-04-15 06:15:00,1.59039,1.59046,1.58899,1.58966,803800004.0
2005-04-15 06:20:00,1.58961,1.5902,1.58891,1.5901,1348800003.0
2005-04-15 06:25:00,1.58964,1.5898,1.58857,1.58901,1278500000.0
2005-04-15 06:30:00,1.58921,1.58984,1.58884,1.58914,1040100004.0
2005-04-15 06:35:00,1.58896,1.58927,1.58839,1.58841,614900002.0
2005-04-15 06:40:00,1.58857,1.5891,1.5884,1.58897,1073000003.0
2005-04-15 06:45:00,1.58909,1.58943,1.58855,1.58855,965700001.0
2005-04-15 06:50:00,1.58864,1.5892,1.58844,1.5889,1028900001.0
2005-04-15 06:55:00,1.58895,1.58902,1.58748,1.58795,1012200003.0
2005-04-15 07:00:00,1.58802,1.58882,1.58612,1.58859,1274700000.0
2005-04-15 07:05:00,1.58888,1.58888,1.58677,1.58832,1011200002.0
2005-04-15 07:10:00,1.58805,1.58843,1.58712,1.58772,1826600002.0
2005-04-15 07:15:00,1.588,1.58829,1.58743,1.58823,1479000003.0
2005-04-15 07:20:00,1.58816,1.58852,1.58782,1.58799,1743500002.0
2005-04-15 07:25:00,1.58806,1.58872,1.588,1.58853,1306000006.0
2005-04-15 07:30:00,1.58869,1.58875,1.5879,1.58831,1981800002.0
2005-04-15 07:35:00,1.58823,1.58853,1.58801,1.58842,1308400001.0
2005-04-15 07:40:00,1.5884,1.5889,1.58815,1.58865,1818500005.0
2005-04-15 07:45:00,1.58861,1.58922,1.58834,1.58858,2878600007.0
2005-04-15 07:50:00,1.58868,1.58928,1.58825,1.58891,2526800005.0
2005-04-15 07:55:00,1.58899,1.58944,1.58883,1.58891,2691900009.0
2005-04-15 08:00:00,1.5889,1.58928,1.58864,1.58927,1960900005.0
2005-04-15 08:05:00,1.58931,1.58952,1.58892,1.58903,2428000008.0
2005-04-15 08:10:00,1.58906,1.58925,1.58853,1.58877,1589900004.0
2005-04-15 08:15:00,1.58858,1.58932,1.58801,1.58871,1286100002.0
2005-04-15 08:20:00,1.58871,1.58936,1.58762,1.58911,1937400002.0
2005-04-15 08:25:00,1.58951,1.591,1.58732,1.59035,2272700004.0
2005-04-15 08:30:00,1.59051,1.59189,1.58891,1.59159,1886600003.0
2005-04-15 08:35:00,1.59163,1.59218,1.58985,1.59168,2162300005.0
2005-04-15 08:40:00,1.59184,1.59225,1.59101,1.59105,1979700002.0
2005-04-15 08:45:00,1.59124,1.59149,1.59037,1.59044,2952900008.0
2005-04-15 08:50:00,1.58623,1.5911,1.58623,1.59096,2872600007.0
2005-04-15 08:55:00,1.59114,1.59135,1.59001,1.59105,2443700004.0
2005-04-15 09:00:00,1.59137,1.59194,1.59067,1.59183,2762100003.0
2005-04-15 09:05:00,1.59192,1.59242,1.59158,1.59206,1942100003.0
2005-04-15 09:10:00,1.59207,1.59248,1.59064,1.59221,2220300009.0
2005-04-15 09:15:00,1.59233,1.59262,1.59165,1.59215,2286900006.0
2005-04-15 09:20:00,1.59205,1.59287,1.59193,1.59207,1604000002.0
2005-04-15 09:25:00,1.59201,1.59238,1.59121,1.59173,2370500005.0
2005-04-15 09:30:00,1.59198,1.59262,1.59157,1.59214,2213100010.0
2005-04-15 09:35:00,1.59229,1.59274,1.59194,1.59234,1903500005.0
2005-04-15 09:40:00,1.59214,1.59393,1.59176,1.59247,2150700006.0
2005-04-15 09:45:00,1.59259,1.59334,1.59254,1.59286,2212300003.0
2005-04-15 09:50:00,1.59274,1.59311,1.59237,1.59255,2158600000.0
2005-04-15 09:55:00,1.59247,1.59298,1.59218,1.59275,2964000011.0
2005-04-15 10:00:00,1.59276,1.59356,1.59265,1.59327,2355100010.0
2005-04-15 10:05:00,1.59285,1.59389,1.59285,1.59348,2430600005.0
2005-04-15 10:10:00,1.59355,1.59423,1.59345,1.59379,2361100008.0
2005-04-15 10:15:00,1.5939,1.59442,1.59344,1.59421,1805800003.0
2005-04-15 10:20:00,1.59444,1.59466,1.59367,1.59414,2128900006.0
2005-04-15 10:25:00,1.59434,1.59503,1.594,1.59475,2629800007.0
2005-04-15 10:30:00,1.59496,1.59548,1.59468,1.59483,2547600005.0
2005-04-15 10:35:00,1.59489,1.59686,1.59489,1.59659,2421000010.0
2005-04-15 10:40:00,1.59648,1.59665,1.59585,1.59594,2514500005.0
2005-04-15 10:45:00,1.59649,1.59714,1.59545,1.59681,2069500004.0
2005-04-15 10:50:00,1.59679,1.59706,1.59641,1.5966,2218300002.0
2005-04-15 10:55:00,1.59662,1.59798,1.59615,1.59734,2548400003.0
2005-04-15 11:00:00,1.59794,1.59794,1.59611,1.59629,2493400004.0
2005-04-15 11:05:00,1.59632,1.59708,1.59632,1.59669,2194800004.0
2005-04-15 11:10:00,1.59687,1.59695,1.59623,1.59665,2288200003.0
2005-04-15 11:15:00,1.59688,1.59701,1.59588,1.59623,2100200004.0
2005-04-15 11:20:00,1.59622,1.59695,1.59569,1.59646,2738200006.0
2005-04-15 11:25:00,1.59644,1.59756,1.59572,1.59732,2381400007.0
2005-04-15 11:30:00,1.59731,1.59731,1.59654,1.59666,2545500006.0
2005-04-15 11:35:00,1.59679,1.59701,1.59507,1.59507,2647300006.0
2005-04-15 11:40:00,1.59522,1.59604,1.59474,1.59508,3089400008.0
2005-04-15 11:45:00,1.59536,1.59589,1.59496,1.5955,2497300011.0
2005-04-15 11:50:00,1.5956,1.59612,1.59491,1.595,1254300001.0
2005-04-15 11:55:00,1.59519,1.5956,1.59499,1.59526,2252100000.0
2005-04-15 12:00:00,1.59536,1.59556,1.59499,1.59525,2175200007.0
2005-04-15 12:05:00,1.59537,1.59569,1.59469,1.59469,2079000006.0
2005-04-15 12:10:00,1.59467,1.59518,1.59413,1.59516,2043500006.0
2005-04-15 12:15:00,1.59523,1.59573,1.59476,1.59493,1702100011.0
2005-04-15 12:20:00,1.59494,1.59542,1.59479,1.59482,2171900002.0
2005-04-15 12:25:00,1.59501,1.59585,1.59482,1.59555,2532600005.0
2005-04-15 12:30:00,1.59562,1.5959,1.595,1.59558,2534200006.0
2005-04-15 12:35:00,1.59573,1.59645,1.5954,1.59639,2801300010.0
2005-04-15 12:40:00,1.59654,1.5972,1.5961,1.59685,1996500006.0
2005-04-15 12:45:00,1.59725,1.59727,1.59641,1.59641,2287200004.0
2005-04-15 12:50:00,1.59658,1.59658,1.59434,1.59627,1930700005.0
2005-04-15 12:55:00,1.59617,1.59681,1.59573,1.59661,2303700005.0
2005-04-15 13:00:00,1.59641,1.59656,1.5957,1.59617,1667400004.0
2005-04-15 13:05:00,1.59601,1.59646,1.59587,1.59615,1399400003.0
2005-04-15 13:10:00,1.59626,1.59683,1.59604,1.59661,1561300004.0
2005-04-15 13:15:00,1.59667,1.59744,1.59639,1.59712,1217200000.0
2005-04-15 13:20:00,1.59704,1.59735,1.59645,1.59689,1040000001.0
2005-04-15 13:25:00,1.59683,1.59745,1.59431,1.59623,1783300005.0
2005-04-15 13:30:00,1.59647,1.59833,1.59606,1.59767,2065400009.0
2005-04-15 13:35:00,1.59789,1.59793,1.59716,1.59745,1913800002.0
2005-04-15 13:40:00,1.5976,1.59962,1.5976,1.59915,1225900003.0
2005-04-15 13:45:00,1.59915,1.59932,1.59853,1.59912,1940500003.0
2005-04-15 13:50:00,1.59932,1.6003,1.59885,1.59902,1837500006.0
2005-04-15 13:55:00,1.5991,1.59995,1.5985,1.5996,1709500004.0
2005-04-15 14:00:00,1.59965,1.5997,1.59902,1.59936,1782800009.0
2005-04-15 14:05:00,1.59944,1.59944,1.59849,1.59865,1510300001.0
2005-04-15 14:10:00,1.59886,1.60004,1.59885,1.59966,1082300003.0
2005-04-15 14:15:00,1.59945,1.60051,1.59827,1.60019,2050700006.0
2005-04-15 14:20:00,1.60031,1.60157,1.59885,1.60038,1891800008.0
2005-04-15 14:25:00,1.60052,1.60142,1.59988,1.60053,1735800003.0
2005-04-15 14:30:00,1.60021,1.60191,1.59976,1.60129,188100001.0
2005-04-15 14:35:00,1.60122,1.60122,1.59941,1.59968,207800002.0
2005-04-15 14:40:00,1.59968,1.59994,1.59829,1.59866,240000000.0
2005-04-15 14:45:00,1.59884,1.60063,1.5983,1.59973,218700001.0
2005-04-15 14:50:00,1.59956,1.59978,1.59865,1.59906,189300000.0
2005-04-15 14:55:00,1.59951,1.59968,1.59665,1.59728,213800001.0
2005-04-15 15:00:00,1.59881,1.59967,1.59266,1.59797,228900000.0
2005-04-15 15:05:00,1.59792,1.5987,1.59721,1.59854,231100000.0
2005-04-15 15:10:00,1.59868,1.59871,1.59724,1.59724,212600001.0
2005-04-15 15:15:00,1.59746,1.59831,1.59679,1.59776,195200000.0
2005-04-15 15:20:00,1.59844,1.59962,1.59825,1.59923,195400002.0
2005-04-15 15:25:00,1.59932,1.60078,1.59932,1.6005,192500000.0
2005-04-15 15:30:00,1.60069,1.60183,1.6001,1.60127,209400001.0
2005-04-15 15:35:00,1.60126,1.60278,1.60126,1.60228,201000000.0
2005-04-15 15:40:00,1.60279,1.60289,1.60142,1.60188,195400000.0
2005-04-15 15:45:00,1.60102,1.60234,1.59849,1.60041,255900000.0
2005-04-15 15:50:00,1.60001,1.60034,1.59832,1.59916,162700001.0
2005-04-15 15:55:00,1.59928,1.60061,1.59796,1.60047,165300000.0
2005-04-15 16:00:00,1.60076,1.60167,1.60033,1.60119,202900003.0
2005-04-15 16:05:00,1.60142,1.60192,1.60089,1.60184,190300000.0
2005-04-15 16:10:00,1.6021,1.60271,1.60163,1.60207,187500000.0
2005-04-15 16:15:00,1.60181,1.60256,1.60142,1.60241,174300000.0
2005-04-15 16:20:00,1.60232,1.60574,1.60232,1.60463,189900000.0
2005-04-15 16:25:00,1.60474,1.60512,1.60418,1.60501,207800000.0
2005-04-15 16:30:00,1.60537,1.6056,1.60427,1.60484,212200001.0
2005-04-15 16:35:00,1.60496,1.60506,1.60421,1.60483,185700000.0
2005-04-15 16:40:00,1.60462,1.60497,1.6043,1.60438,232600002.0
2005-04-15 16:45:00,1.60406,1.60409,1.60314,1.60358,194200000.0
2005-04-15 16:50:00,1.6035,1.60398,1.603,1.6032,226300000.0
2005-04-15 16:55:00,1.6034,1.60425,1.60333,1.60397,145100000.0
2005-04-15 17:00:00,1.60321,1.60415,1.60319,1.60397,199800001.0
2005-04-15 17:05:00,1.60425,1.60465,1.60386,1.60424,193000000.0
2005-04-15 17:10:00,1.60405,1.60451,1.60389,1.60397,210300001.0
2005-04-15 17:15:00,1.60398,1.60485,1.60312,1.60342,198800000.0
2005-04-15 17:20:00,1.60381,1.60448,1.60345,1.60387,173600000.0
2005-04-15 17:25:00,1.60416,1.60491,1.60378,1.60422,210700001.0
2005-04-15 17:30:00,1.60454,1.60454,1.6031,1.60351,206200000.0
2005-04-15 17:35:00,1.60359,1.6045,1.60328,1.6045,198000000.0
2005-04-15 17:40:00,1.60418,1.60444,1.60336,1.60387,210400000.0
2005-04-15 17:45:00,1.6041,1.6043,1.60304,1.60352,253500002.0
2005-04-15 17:50:00,1.60384,1.60452,1.60384,1.60451,134500000.0
2005-04-15 17:55:00,1.60411,1.60479,1.6036,1.60471,200900000.0
2005-04-15 18:00:00,1.60517,1.60568,1.6041,1.60545,243200000.0
2005-04-15 18:05:00,1.60517,1.60593,1.60491,1.60578,208600000.0
2005-04-15 18:10:00,1.60601,1.60663,1.60574,1.60644,178400000.0
2005-04-15 18:15:00,1.60624,1.60674,1.60596,1.60601,161700000.0
2005-04-15 18:20:00,1.60602,1.60645,1.60522,1.60524,229400001.0
2005-04-15 18:25:00,1.60543,1.60553,1.6049,1.60548,198900001.0
2005-04-15 18:30:00,1.60559,1.60564,1.60495,1.60539,185300000.0
2005-04-15 18:35:00,1.60541,1.60596,1.60508,1.60571,166300000.0
2005-04-15 18:40:00,1.60578,1.60594,1.60524,1.6055,179700000.0
2005-04-15 18:45:00,1.60566,1.60579,1.60517,1.60571,179500000.0
2005-04-15 18:50:00,1.60576,1.60576,1.60504,1.6054,210600000.0
2005-04-15 18:55:00,1.60521,1.60574,1.60491,1.60573,207900001.0
2005-04-15 19:00:00,1.60591,1.60607,1.60498,1.60545,183000001.0
2005-04-15 19:05:00,1.60522,1.60588,1.60506,1.6057,180800000.0
2005-04-15 19:10:00,1.60606,1.6061,1.60518,1.60567,182500000.0
2005-04-15 19:15:00,1.60555,1.60609,1.60523,1.60593,158800000.0
2005-04-15 19:20:00,1.60592,1.60624,1.60536,1.60601,214900000.0
2005-04-15 19:25:00,1.60614,1.60615,1.60544,1.60594,165700000.0
2005-04-15 19:30:00,1.60618,1.6064,1.60577,1.60577,204900000.0
2005-04-15 19:35:00,1.60585,1.60605,1.60526,1.60605,152800000.0
2005-04-15 19:40:00,1.60621,1.60739,1.60601,1.60678,205700002.0
2005-04-15 19:45:00,1.60676,1.60707,1.60646,1.60665,234600001.0
2005-04-15 19:50:00,1.60673,1.60685,1.6045,1.60546,236600002.0
2005-04-15 19:55:00,1.60561,1.60591,1.6053,1.60552,169300000.0
2005-04-15 20:00:00,1.6056,1.60593,1.60533,1.60581,200400000.0
2005-04-15 20:05:00,1.60558,1.60651,1.60542,1.60651,142600001.0
2005-04-15 20:10:00,1.60643,1.60836,1.60643,1.60804,205100000.0
2005-04-15 20:15:00,1.60813,1.60855,1.6079,1.60817,195000001.0
2005-04-15 20:20:00,1.60816,1.60867,1.60788,1.60808,162800000.0
2005-04-15 20:25:00,1.60845,1.60881,1.60804,1.60866,200300002.0
2005-04-15 20:30:00,1.60897,1.60909,1.60834,1.60872,199000002.0
2005-04-15 20:35:00,1.60867,1.60867,1.60745,1.60793,196100000.0
2005-04-15 20:40:00,1.60802,1.60833,1.60732,1.60774,209000000.0
2005-04-15 20:45:00,1.60762,1.60823,1.6076,1.60823,199500000.0
2005-04-15 20:50:00,1.60808,1.60852,1.608,1.60836,207400000.0
2005-04-15 20:55:00,1.60842,1.60897,1.60811,1.60897,201800001.0
2005-04-15 21:00:00,1.60905,1.61002,1.60898,1.60999,168200002.0
2005-04-15 21:05:00,1.6097,1.61004,1.6091,1.60945,175700000.0
2005-04-15 21:10:00,1.60935,1.6095,1.60877,1.6088,177800001.0
2005-04-15 21:15:00,1.60892,1.60921,1.60829,1.60885,200500000.0
2005-04-15 21:20:00,1.60894,1.60959,1.60859,1.60898,181400000.0
2005-04-15 21:25:00,1.60915,1.60936,1.60882,1.60916,165400000.0
2005-04-15 21:30:00,1.60925,1.60937,1.60888,1.60923,202500001.0
2005-04-15 21:35:00,1.60936,1.60945,1.60895,1.60906,185500002.0
2005-04-15 21:40:00,1.60901,1.60949,1.60901,1.60931,196600000.0
2005-04-15 21:45:00,1.60925,1.60985,1.60908,1.60977,204400000.0
2005-04-15 21:50:00,1.6099,1.6099,1.60933,1.6095,231100001.0
2005-04-15 21:55:00,1.60944,1.61012,1.60908,1.60986,193800001.0
2005-04-15 22:00:00,1.60995,1.61004,1.60947,1.60984,194300000.0
2005-04-15 22:05:00,1.60989,1.61035,1.60954,1.61017,210500000.0
2005-04-15 22:10:00,1.61022,1.61058,1.60999,1.61008,226900000.0
2005-04-15 22:15:00,1.61015,1.61051,1.61,1.61015,190000000.0
2005-04-15 22:20:00,1.60998,1.61038,1.60979,1.61033,226700000.0
2005-04-15 22:25:00,1.61016,1.61026,1.60925,1.60973,184800000.0
2005-04-15 22:30:00,1.60969,1.6101,1.60932,1.6101,131700000.0
2005-04-15 22:35:00,1.6102,1.6104,1.61,1.61,202000000.0
2005-04-15 22:40:00,1.6102,1.6109,1.6102,1.6109,202000000.0
2005-04-15 22:45:00,1.6108,1.6118,1.6108,1.6118,202000000.0
2005-04-15 22:50:00,1.6118,1.6118,1.611,1.6115,202000000.0
2005-04-15 22:55:00,1.6114,1.6115,1.6113,1.6113,202000000.0
2005-04-17 23:00:00,1.60938,1.60938,1.60741,1.60788,211200000.0
2005-04-17 23:05:00,1.60785,1.60793,1.60739,1.60756,144900001.0
2005-04-17 23:30:00,1.60791,1.60796,1.60756,1.60796,31100000.0
2005-04-18 00:00:00,1.60801,1.60841,1.60794,1.60837,179300000.0
2005-04-18 00:05:00,1.60851,1.60894,1.60577,1.60862,183500001.0
2005-04-18 00:10:00,1.60848,1.60877,1.60818,1.60877,154500000.0
2005-04-18 00:15:00,1.60858,1.60872,1.60818,1.60864,163900000.0
2005-04-18 00:20:00,1.60875,1.60896,1.60801,1.60848,188200000.0
2005-04-18 00:25:00,1.6082,1.6083,1.6075,1.60752,148000000.0
2005-04-18 00:30:00,1.60736,1.60789,1.60729,1.60729,172300000.0
2005-04-18 00:35:00,1.60773,1.60773,1.60736,1.60747,142700000.0
2005-04-18 00:40:00,1.60744,1.60759,1.60683,1.60747,172700000.0
2005-04-18 00:45:00,1.60749,1.60798,1.6073,1.6078,211900002.0
2005-04-18 00:50:00,1.60779,1.60807,1.60739,1.60777,190200000.0
2005-04-18 00:55:00,1.60775,1.60777,1.60734,1.60743,177500000.0
2005-04-18 01:00:00,1.60754,1.60754,1.60698,1.60743,124200001.0
2005-04-18 01:05:00,1.60747,1.60748,1.60664,1.60722,186300000.0
2005-04-18 01:10:00,1.60716,1.60758,1.60681,1.60741,160800001.0
2005-04-18 01:15:00,1.60737,1.60773,1.60711,1.60763,218900001.0
2005-04-18 01:20:00,1.60761,1.60806,1.6071,1.60756,184400000.0
2005-04-18 01:25:00,1.60758,1.60796,1.60686,1.60784,181500000.0
2005-04-18 01:30:00,1.60781,1.60793,1.60733,1.60773,214700001.0
2005-04-18 01:35:00,1.6075,1.60765,1.60711,1.60746,141800000.0
2005-04-18 01:40:00,1.6074,1.60763,1.60708,1.60744,181600000.0
2005-04-18 01:45:00,1.60749,1.60829,1.60741,1.60796,206300001.0
2005-04-18 01:50:00,1.60791,1.6084,1.60755,1.60808,213900002.0
2005-04-18 01:55:00,1.608,1.60806,1.60758,1.60772,167800001.0
2005-04-18 02:00:00,1.60776,1.60806,1.60736,1.60785,351300001.0
2005-04-18 02:05:00,1.60785,1.60824,1.60734,1.6077,578000002.0
2005-04-18 02:10:00,1.60747,1.60786,1.60706,1.60726,408000000.0
2005-04-18 02:15:00,1.60708,1.60744,1.6066,1.60717,612500001.0
2005-04-18 02:20:00,1.60746,1.60767,1.60692,1.60766,193800000.0
2005-04-18 02:25:00,1.60766,1.60788,1.60721,1.60746,339100000.0
2005-04-18 02:30:00,1.60757,1.60757,1.60647,1.60707,383700002.0
2005-04-18 02:35:00,1.60714,1.60746,1.60681,1.60697,257100000.0
2005-04-18 02:40:00,1.60698,1.60712,1.6061,1.60632,150200000.0
2005-04-18 02:45:00,1.60567,1.60594,1.60513,1.60534,595100001.0
2005-04-18 02:50:00,1.60575,1.60625,1.60535,1.60584,302500000.0
2005-04-18 02:55:00,1.60628,1.60729,1.60581,1.60665,305800002.0
2005-04-18 03:00:00,1.60695,1.60708,1.60598,1.6061,313100000.0
2005-04-18 03:05:00,1.60602,1.60673,1.60573,1.60615,348300000.0
2005-04-18 03:10:00,1.60551,1.60667,1.60551,1.60621,185500000.0
2005-04-18 03:15:00,1.60584,1.60618,1.60504,1.60597,170300000.0
2005-04-18 03:20:00,1.60581,1.60618,1.60555,1.60577,284100001.0
2005-04-18 03:25:00,1.60615,1.60615,1.60462,1.60564,326000000.0
2005-04-18 03:30:00,1.60577,1.6062,1.60512,1.60582,197400001.0
2005-04-18 03:35:00,1.60593,1.60641,1.60573,1.60607,300800000.0
2005-04-18 03:40:00,1.60626,1.60702,1.60616,1.60675,341400001.0
2005-04-18 03:45:00,1.60651,1.60731,1.60641,1.60696,221100002.0
2005-04-18 03:50:00,1.60701,1.60701,1.60576,1.60647,338700000.0
2005-04-18 03:55:00,1.60693,1.60716,1.60618,1.6067,575400002.0
2005-04-18 04:00:00,1.60659,1.60676,1.60508,1.60639,532700001.0
2005-04-18 04:05:00,1.60642,1.60741,1.60638,1.60733,583000001.0
2005-04-18 04:10:00,1.607,1.607,1.60615,1.60644,335300001.0
2005-04-18 04:15:00,1.60649,1.6072,1.60645,1.60684,424000001.0
2005-04-18 04:20:00,1.60654,1.60751,1.60553,1.60751,436100000.0
2005-04-18 04:25:00,1.60753,1.60822,1.60745,1.60783,518300001.0
2005-04-18 04:30:00,1.60731,1.60771,1.60583,1.60742,222900000.0
2005-04-18 04:35:00,1.60719,1.60798,1.60681,1.60759,478500001.0
2005-04-18 04:40:00,1.60738,1.60794,1.60725,1.60774,265100001.0
2005-04-18 04:45:00,1.60757,1.60757,1.60657,1.60669,340000001.0
2005-04-18 04:50:00,1.60699,1.60735,1.60685,1.60698,221300000.0
2005-04-18 04:55:00,1.607,1.60739,1.6068,1.6068,212800000.0
2005-04-18 05:00:00,1.60722,1.60772,1.60656,1.60754,458200000.0
2005-04-18 05:05:00,1.60715,1.6073,1.60672,1.60688,1196900002.0
2005-04-18 05:10:00,1.60693,1.60721,1.60639,1.6065,898400001.0
2005-04-18 05:15:00,1.60653,1.60687,1.605,1.60602,876200003.0
2005-04-18 05:20:00,1.60598,1.60622,1.60544,1.60544,1015900005.0
2005-04-18 05:25:00,1.60574,1.60609,1.60553,1.60583,1031300003.0
2005-04-18 05:30:00,1.6064,1.60673,1.60614,1.60627,920500001.0
2005-04-18 05:35:00,1.60674,1.60709,1.60638,1.60699,547400000.0
2005-04-18 05:40:00,1.60681,1.60711,1.60657,1.60668,483700002.0
2005-04-18 05:45:00,1.60676,1.60746,1.60671,1.607,1063200002.0
2005-04-18 05:50:00,1.6069,1.60739,1.60649,1.60713,854500000.0
2005-04-18 05:55:00,1.60706,1.6072,1.60661,1.60666,784700001.0
2005-04-18 06:00:00,1.60669,1.60738,1.60651,1.60721,930100007.0
2005-04-18 06:05:00,1.60719,1.60777,1.60696,1.60736,1804400005.0
2005-04-18 06:10:00,1.60743,1.60761,1.60715,1.60735,1702000001.0
2005-04-18 06:15:00,1.60746,1.60752,1.60725,1.60732,971000001.0
2005-04-18 06:20:00,1.60723,1.60738,1.60645,1.60679,1485200004.0
2005-04-18 06:25:00,1.60683,1.60754,1.60676,1.60744,1343400003.0
2005-04-18 06:30:00,1.6077,1.60822,1.60769,1.60779,1145100002.0
2005-04-18 06:35:00,1.60773,1.60807,1.60768,1.60798,612300001.0
2005-04-18 06:40:00,1.60798,1.60803,1.60742,1.60749,1127500003.0
2005-04-18 06:45:00,1.60751,1.60757,1.60716,1.60738,1031700002.0
2005-04-18 06:50:00,1.60759,1.60767,1.60684,1.60708,999400002.0
2005-04-18 06:55:00,1.60721,1.60749,1.60708,1.60732,923600000.0
2005-04-18 07:00:00,1.60728,1.60756,1.60717,1.60732,1171400001.0
2005-04-18 07:05:00,1.60738,1.60757,1.6071,1.60749,1016300001.0
2005-04-18 07:10:00,1.60747,1.60758,1.60689,1.60689,1939700005.0
2005-04-18 07:15:00,1.60707,1.60794,1.60691,1.60764,1406800003.0
2005-04-18 07:20:00,1.60764,1.60797,1.60738,1.60752,1764700004.0
2005-04-18 07:25:00,1.60754,1.6084,1.60749,1.6078,1275300002.0
2005-04-18 07:30:00,1.6078,1.60822,1.60771,1.60776,1851600006.0
2005-04-18 07:35:00,1.60777,1.608,1.60644,1.60749,1227500003.0
2005-04-18 07:40:00,1.60753,1.60781,1.60723,1.6077,1951500004.0
2005-04-18 07:45:00,1.60772,1.60807,1.60736,1.60762,2977600005.0
2005-04-18 07:50:00,1.6077,1.60799,1.60735,1.60778,2567800005.0
2005-04-18 07:55:00,1.60773,1.60815,1.60756,1.60802,2819200007.0
2005-04-18 08:00:00,1.60794,1.60838,1.60495,1.60699,2042200000.0
2005-04-18 08:05:00,1.60711,1.60741,1.60663,1.607,2299800006.0
2005-04-18 08:10:00,1.60698,1.6076,1.60651,1.60745,1582200003.0
2005-04-18 08:15:00,1.6076,1.60863,1.6076,1.60863,1170400003.0
2005-04-18 08:20:00,1.60861,1.60903,1.60841,1.60869,1801300003.0
2005-04-18 08:25:00,1.60878,1.60995,1.60851,1.60918,2289800006.0
2005-04-18 08:30:00,1.60926,1.6096,1.60872,1.60916,1899400001.0
2005-04-18 08:35:00,1.60899,1.60949,1.60882,1.60914,2224400003.0
2005-04-18 08:40:00,1.60885,1.60989,1.60865,1.60953,2076100003.0
2005-04-18 08:45:00,1.6095,1.61018,1.60905,1.60956,3021800014.0
2005-04-18 08:50:00,1.60964,1.61122,1.60953,1.61096,2874300005.0
2005-04-18 08:55:00,1.61116,1.61116,1.60986,1.61035,2403800009.0
2005-04-18 09:00:00,1.61013,1.61078,1.60985,1.61052,2842200009.0
2005-04-18 09:05:00,1.61048,1.61087,1.61021,1.61048,2026800008.0
2005-04-18 09:10:00,1.61049,1.6109,1.60971,1.60989,2136200002.0
2005-04-18 09:15:00,1.60995,1.61053,1.60953,1.60977,2220600005.0
2005-04-18 09:20:00,1.6097,1.61043,1.60932,1.61018,1650800003.0
2005-04-18 09:25:00,1.61037,1.61239,1.61023,1.61229,2406200004.0
2005-04-18 09:30:00,1.61243,1.61355,1.61233,1.61304,2182500001.0
2005-04-18 09:35:00,1.61368,1.614,1.61319,1.61341,1902400001.0
2005-04-18 09:40:00,1.61316,1.61369,1.61295,1.61304,2215000009.0
2005-04-18 09:45:00,1.61317,1.61373,1.6125,1.61263,2148300003.0
2005-04-18 09:50:00,1.61258,1.61371,1.61244,1.6125,2285900006.0
2005-04-18 09:55:00,1.6124,1.61255,1.61187,1.6121,2813400005.0
2005-04-18 10:00:00,1.61208,1.61235,1.61161,1.61232,2387200004.0
2005-04-18 10:05:00,1.61206,1.61222,1.61146,1.61186,2535500004.0
2005-04-18 10:10:00,1.61202,1.61245,1.61168,1.61179,2380300008.0
2005-04-18 10:15:00,1.61188,1.61274,1.61165,1.61271,1863600002.0
2005-04-18 10:20:00,1.6125,1.6127,1.61182,1.61221,2363800007.0
2005-04-18 10:25:00,1.61231,1.61276,1.61187,1.61268,2457900003.0
2005-04-18 10:30:00,1.61298,1.61404,1.61279,1.61308,2636700009.0
2005-04-18 10:35:00,1.61296,1.61345,1.6127,1.61345,2502200005.0
2005-04-18 10:40:00,1.61346,1.61423,1.61292,1.61389,2379100006.0
2005-04-18 10:45:00,1.61404,1.61468,1.61349,1.61349,2000400005.0
2005-04-18 10:50:00,1.61331,1.61377,1.61282,1.61321,2153500011.0
2005-04-18 10:55:00,1.61319,1.61389,1.61295,1.61358,2555100008.0
2005-04-18 11:00:00,1.61371,1.61406,1.61323,1.61349,2488300004.0
2005-04-18 11:05:00,1.6134,1.61362,1.61281,1.61345,2099600004.0
2005-04-18 11:10:00,1.61347,1.61418,1.61325,1.61395,2319200004.0
2005-04-18 11:15:00,1.61403,1.61502,1.61369,1.61453,2222500005.0
2005-04-18 11:20:00,1.61447,1.61511,1.61437,1.61511,2604200003.0
2005-04-18 11:25:00,1.61532,1.61626,1.61532,1.61554,2445200005.0
2005-04-18 11:30:00,1.6157,1.61572,1.61327,1.61424,2659400009.0
2005-04-18 11:35:00,1.61428,1.61486,1.61403,1.61466,2848000005.0
2005-04-18 11:40:00,1.61448,1.61565,1.6143,1.61479,3274600005.0
2005-04-18 11:45:00,1.61507,1.61528,1.6146,1.61476,2527400003.0
2005-04-18 11:50:00,1.61498,1.61498,1.61321,1.61332,1261700003.0
2005-04-18 11:55:00,1.61343,1.61424,1.6132,1.61408,2297400003.0
2005-04-18 12:00:00,1.61408,1.61447,1.61351,1.61384,2110500003.0
2005-04-18 12:05:00,1.61376,1.61382,1.61311,1.61353,2104900004.0
2005-04-18 12:10:00,1.61342,1.6143,1.61327,1.61383,1880300000.0
2005-04-18 12:15:00,1.61387,1.61401,1.6125,1.61284,1574000003.0
2005-04-18 12:20:00,1.61282,1.61367,1.61261,1.61261,2144300005.0
2005-04-18 12:25:00,1.61262,1.61331,1.61207,1.61304,2486300003.0
2005-04-18 12:30:00,1.61303,1.61334,1.61278,1.61298,2576600006.0
2005-04-18 12:35:00,1.61344,1.61444,1.61323,1.61429,2750900010.0
2005-04-18 12:40:00,1.61446,1.61514,1.614,1.61476,2131900008.0
2005-04-18 12:45:00,1.61495,1.61517,1.61438,1.61466,2219500004.0
2005-04-18 12:50:00,1.61456,1.6152,1.61434,1.61503,1897100004.0
2005-04-18 12:55:00,1.61521,1.61681,1.61521,1.61632,2471800006.0
2005-04-18 13:00:00,1.6163,1.61762,1.61618,1.61725,1670500002.0
2005-04-18 13:05:00,1.61747,1.61801,1.61713,1.61769,1480000005.0
2005-04-18 13:10:00,1.61773,1.61849,1.61721,1.61739,1663000005.0
2005-04-18 13:15:00,1.61735,1.61783,1.61694,1.61725,1329000001.0
2005-04-18 13:20:00,1.6172,1.61742,1.61658,1.61658,1108000003.0
2005-04-18 13:25:00,1.61667,1.61683,1.61595,1.6166,1936200010.0
2005-04-18 13:30:00,1.61659,1.61778,1.61634,1.61761,1982300004.0
2005-04-18 13:35:00,1.61782,1.61846,1.61748,1.61786,1974800001.0
2005-04-18 13:40:00,1.61774,1.61962,1.61772,1.61957,1143300003.0
2005-04-18 13:45:00,1.62016,1.62081,1.61968,1.61992,1783200004.0
2005-04-18 13:50:00,1.61984,1.61995,1.61885,1.61928,1969700006.0
2005-04-18 13:55:00,1.61916,1.61934,1.61809,1.61834,1667000005.0
2005-04-18 14:00:00,1.61835,1.6192,1.6182,1.6191,1888500003.0
2005-04-18 14:05:00,1.61917,1.61928,1.6176,1.6186,1603100004.0
2005-04-18 14:10:00,1.61869,1.61912,1.61843,1.61902,1070100003.0
2005-04-18 14:15:00,1.61905,1.61926,1.61844,1.61895,2035700004.0
2005-04-18 14:20:00,1.61902,1.61938,1.61797,1.618,1891100003.0
2005-04-18 14:25:00,1.6179,1.61798,1.61638,1.61694,1787300003.0
2005-04-18 14:30:00,1.61687,1.6179,1.61551,1.61699,158800000.0
2005-04-18 14:35:00,1.61665,1.61699,1.61559,1.61607,207500000.0
2005-04-18 14:40:00,1.61587,1.61612,1.61524,1.61545,224500000.0
2005-04-18 14:45:00,1.61561,1.61667,1.61512,1.61661,199800000.0
2005-04-18 14:50:00,1.61634,1.61806,1.61615,1.61735,163200000.0
2005-04-18 14:55:00,1.61793,1.6184,1.61755,1.6176,190700000.0
2005-04-18 15:00:00,1.61751,1.61833,1.6168,1.61829,239300001.0
2005-04-18 15:05:00,1.61836,1.61889,1.61756,1.618,221100001.0
2005-04-18 15:10:00,1.61787,1.61852,1.61721,1.61799,164400000.0
2005-04-18 15:15:00,1.61786,1.61837,1.61757,1.61788,215500002.0
2005-04-18 15:20:00,1.61781,1.61837,1.61705,1.61737,174000000.0
2005-04-18 15:25:00,1.61746,1.61825,1.6169,1.61788,185400000.0
2005-04-18 15:30:00,1.61778,1.61871,1.61725,1.61805,174800000.0
2005-04-18 15:35:00,1.61784,1.61912,1.61764,1.61859,230000001.0
2005-04-18 15:40:00,1.61884,1.61922,1.61805,1.61813,170500000.0
2005-04-18 15:45:00,1.61857,1.61928,1.61823,1.61893,233200000.0
2005-04-18 15:50:00,1.61865,1.61934,1.61851,1.61922,194800001.0
2005-04-18 15:55:00,1.61918,1.61974,1.61848,1.61874,155200000.0
2005-04-18 16:00:00,1.61908,1.61908,1.61655,1.61688,172200000.0
2005-04-18 16:05:00,1.61733,1.61795,1.61733,1.61767,199600000.0
2005-04-18 16:10:00,1.61772,1.61862,1.61743,1.61862,189100000.0
2005-04-18 16:15:00,1.61844,1.61895,1.61805,1.61852,168000000.0
2005-04-18 16:20:00,1.61832,1.61943,1.61832,1.61922,210900000.0
2005-04-18 16:25:00,1.61932,1.62144,1.61881,1.6211,199500000.0
2005-04-18 16:30:00,1.62099,1.62223,1.62082,1.62183,251000001.0
2005-04-18 16:35:00,1.62199,1.62207,1.6209,1.62131,203900000.0
2005-04-18 16:40:00,1.62116,1.62116,1.62031,1.62112,185400000.0
2005-04-18 16:45:00,1.62082,1.62134,1.62042,1.62062,209300001.0
2005-04-18 16:50:00,1.62063,1.62167,1.62035,1.62167,237100000.0
2005-04-18 16:55:00,1.6219,1.62332,1.6213,1.62296,206200001.0
2005-04-18 17:00:00,1.62236,1.62298,1.62187,1.6225,244500000.0
2005-04-18 17:05:00,1.62218,1.62276,1.62172,1.62271,219400002.0
2005-04-18 17:10:00,1.6224,1.62344,1.62226,1.62307,157900000.0
2005-04-18 17:15:00,1.62321,1.62466,1.62275,1.62466,198300000.0
2005-04-18 17:20:00,1.62466,1.62502,1.62373,1.62496,190000001.0
2005-04-18 17:25:00,1.6253,1.62587,1.62466,1.62506,239200000.0
2005-04-18 17:30:00,1.62479,1.62585,1.62456,1.62564,216400000.0
2005-04-18 17:35:00,1.62564,1.62609,1.62505,1.62596,205000001.0
2005-04-18 17:40:00,1.62588,1.62788,1.62569,1.62689,178600000.0
2005-04-18 17:45:00,1.62689,1.62744,1.6265,1.62719,192400000.0
2005-04-18 17:50:00,1.62701,1.62709,1.62604,1.62672,132800000.0
2005-04-18 17:55:00,1.62679,1.62707,1.62586,1.62629,219300000.0
2005-04-18 18:00:00,1.62668,1.62668,1.62577,1.62577,234600001.0
2005-04-18 18:05:00,1.62595,1.62672,1.62567,1.62596,224800000.0
2005-04-18 18:10:00,1.62605,1.62637,1.62533,1.62589,193600000.0
2005-04-18 18:15:00,1.62606,1.62655,1.62583,1.62642,230600001.0
2005-04-18 18:20:00,1.62606,1.62637,1.6256,1.62609,191800000.0
2005-04-18 18:25:00,1.62633,1.62659,1.62507,1.62515,175400001.0
2005-04-18 18:30:00,1.62549,1.62605,1.62515,1.62528,188500000.0
2005-04-18 18:35:00,1.62552,1.62577,1.62513,1.62538,160500000.0
2005-04-18 18:40:00,1.62526,1.62605,1.62526,1.62566,187200000.0
2005-04-18 18:45:00,1.62579,1.62594,1.62516,1.62537,181100000.0
2005-04-18 18:50:00,1.62553,1.62581,1.62511,1.62555,229200001.0
2005-04-18 18:55:00,1.62531,1.6256,1.62497,1.62556,204800001.0
2005-04-18 19:00:00,1.62557,1.62557,1.62435,1.62454,211100000.0
2005-04-18 19:05:00,1.62473,1.62548,1.62473,1.62513,199100000.0
2005-04-18 19:10:00,1.62521,1.62572,1.62455,1.62572,224100001.0
2005-04-18 19:15:00,1.62563,1.62617,1.62502,1.62601,189700000.0
2005-04-18 19:20:00,1.62597,1.62632,1.62537,1.62628,201900001.0
2005-04-18 19:25:00,1.62617,1.62671,1.62572,1.6262,164400000.0
2005-04-18 19:30:00,1.6263,1.62706,1.62621,1.62691,231500000.0
2005-04-18 19:35:00,1.62706,1.62746,1.62676,1.62717,166800000.0
2005-04-18 19:40:00,1.62692,1.62699,1.62627,1.62654,229300001.0
2005-04-18 19:45:00,1.6264,1.62676,1.62594,1.62641,202500000.0
2005-04-18 19:50:00,1.62663,1.62762,1.6264,1.62678,213300001.0
2005-04-18 19:55:00,1.62685,1.62732,1.62638,1.62638,179000000.0
2005-04-18 20:00:00,1.62648,1.62665,1.62578,1.62599,235000000.0
2005-04-18 20:05:00,1.62597,1.62609,1.62526,1.62547,163500000.0
2005-04-18 20:10:00,1.62508,1.62553,1.62459,1.62502,191500000.0
2005-04-18 20:15:00,1.6251,1.6255,1.62437,1.62524,225300001.0
2005-04-18 20:20:00,1.6252,1.62562,1.62491,1.62541,208700002.0
2005-04-18 20:25:00,1.62555,1.62565,1.62496,1.62556,211800000.0
2005-04-18 20:30:00,1.62565,1.62565,1.62483,1.62554,255900001.0
2005-04-18 20:35:00,1.62536,1.62536,1.62409,1.62454,192000000.0
2005-04-18 20:40:00,1.62458,1.625,1.62389,1.62422,226600001.0
2005-04-18 20:45:00,1.62411,1.62467,1.62408,1.62467,203400000.0
2005-04-18 20:50:00,1.62463,1.62477,1.62421,1.62455,174900001.0
2005-04-18 20:55:00,1.62452,1.62459,1.62397,1.62442,190800000.0
2005-04-18 21:00:00,1.62442,1.62443,1.62303,1.62316,189800000.0
2005-04-18 21:05:00,1.62315,1.62358,1.62265,1.62297,215500001.0
2005-04-18 21:10:00,1.62304,1.62333,1.62268,1.62282,245300001.0
2005-04-18 21:15:00,1.62282,1.62313,1.62246,1.62299,179900000.0
2005-04-18 21:20:00,1.62304,1.62324,1.62198,1.62272,216800000.0
2005-04-18 21:25:00,1.62305,1.62316,1.62262,1.62306,127800000.0
2005-04-18 21:30:00,1.62302,1.62304,1.62233,1.6224,136300001.0
2005-04-18 21:35:00,1.62235,1.62286,1.62205,1.6225,138200001.0
2005-04-18 21:40:00,1.62225,1.62269,1.62207,1.62253,162000000.0
2005-04-18 21:45:00,1.62253,1.6227,1.62224,1.62263,230000001.0
2005-04-18 21:50:00,1.62268,1.62268,1.62207,1.62227,228900001.0
2005-04-18 21:55:00,1.62222,1.62256,1.62183,1.62208,220800000.0
2005-04-18 22:00:00,1.62202,1.62239,1.62185,1.6222,176400001.0
2005-04-18 22:05:00,1.62231,1.62284,1.6218,1.62276,228500001.0
2005-04-18 22:10:00,1.6227,1.62305,1.62256,1.62296,167300000.0
2005-04-18 22:15:00,1.62285,1.62332,1.62265,1.62318,142900000.0
2005-04-18 22:20:00,1.62324,1.62326,1.62265,1.62292,248600000.0
2005-04-18 22:25:00,1.62279,1.62296,1.6224,1.62287,167600001.0
2005-04-18 22:30:00,1.62304,1.62378,1.62291,1.62355,160600000.0
2005-04-18 22:35:00,1.62348,1.62411,1.62317,1.62405,211500000.0
2005-04-18 22:40:00,1.62408,1.62475,1.62357,1.62457,222800001.0
2005-04-18 22:45:00,1.62455,1.6248,1.62423,1.62442,138400000.0
2005-04-18 22:50:00,1.62414,1.62468,1.62397,1.62412,156400000.0
2005-04-18 22:55:00,1.62446,1.62501,1.62446,1.62474,159700000.0
2005-04-18 23:00:00,1.62467,1.6249,1.624,1.6246,198400001.0
2005-04-18 23:05:00,1.6244,1.6252,1.6234,1.6247,199000000.0
2005-04-18 23:10:00,1.6248,1.6249,1.6237,1.6242,199000000.0
2005-04-18 23:15:00,1.6243,1.6244,1.6237,1.6242,199000000.0
2005-04-18 23:20:00,1.62457,1.62457,1.62363,1.62419,157300000.0
2005-04-18 23:25:00,1.62427,1.62474,1.62415,1.62443,197200001.0
2005-04-18 23:30:00,1.62431,1.62452,1.62376,1.6241,155000000.0
2005-04-18 23:35:00,1.62416,1.62426,1.62359,1.62382,169500000.0
2005-04-18 23:40:00,1.62423,1.62427,1.62356,1.62401,135400000.0
2005-04-18 23:45:00,1.6239,1.62423,1.62367,1.62395,221600002.0
2005-04-18 23:50:00,1.624,1.62445,1.62362,1.62362,217500001.0
2005-04-18 23:55:00,1.62418,1.62503,1.62418,1.62463,210800000.0
2005-04-19 00:00:00,1.6248,1.62495,1.62389,1.62445,212600000.0
2005-04-19 00:05:00,1.62424,1.62449,1.62381,1.62393,240200000.0
2005-04-19 00:10:00,1.62409,1.62409,1.62346,1.62373,136300000.0
2005-04-19 00:15:00,1.62341,1.6239,1.62341,1.6237,173200000.0
2005-04-19 00:20:00,1.62369,1.62427,1.62314,1.62314,189700000.0
2005-04-19 00:25:00,1.6232,1.6233,1.62262,1.62266,176200000.0
2005-04-19 00:30:00,1.62241,1.62368,1.62241,1.62345,170700000.0
2005-04-19 00:35:00,1.62379,1.62379,1.62344,1.62356,170600001.0
2005-04-19 00:40:00,1.62358,1.62367,1.62306,1.62326,156100000.0
2005-04-19 00:45:00,1.62338,1.62338,1.62275,1.62297,146800000.0
2005-04-19 00:50:00,1.62299,1.62317,1.62221,1.62236,121800000.0
2005-04-19 00:55:00,1.62236,1.6227,1.6217,1.62223,207600000.0
2005-04-19 01:00:00,1.62241,1.62285,1.62206,1.62234,173800002.0
2005-04-19 01:05:00,1.62235,1.62235,1.62168,1.62225,184700000.0
2005-04-19 01:10:00,1.62214,1.62232,1.62159,1.62179,182800001.0
2005-04-19 01:15:00,1.62184,1.62208,1.62152,1.62187,178400000.0
2005-04-19 01:20:00,1.62186,1.6221,1.6212,1.62154,147500000.0
2005-04-19 01:25:00,1.62156,1.62211,1.62135,1.62177,171700001.0
2005-04-19 01:30:00,1.6219,1.62225,1.62132,1.62225,190400000.0
2005-04-19 01:35:00,1.62201,1.62231,1.62165,1.62209,208000001.0
2005-04-19 01:40:00,1.62215,1.62274,1.62199,1.62244,183600000.0
2005-04-19 01:45:00,1.62239,1.6233,1.62218,1.62269,190300000.0
2005-04-19 01:50:00,1.6227,1.62296,1.62235,1.6229,192500001.0
2005-04-19 01:55:00,1.62301,1.62314,1.62228,1.6226,164800001.0
2005-04-19 02:00:00,1.62216,1.62264,1.62146,1.62182,285500000.0
2005-04-19 02:05:00,1.62199,1.62346,1.62199,1.62333,585900001.0
2005-04-19 02:10:00,1.62305,1.62339,1.62237,1.62271,437800003.0
2005-04-19 02:15:00,1.62268,1.62351,1.62259,1.62292,585500002.0
2005-04-19 02:20:00,1.62285,1.62317,1.62254,1.62284,179200000.0
2005-04-19 02:25:00,1.62283,1.62294,1.62242,1.62255,363000001.0
2005-04-19 02:30:00,1.62281,1.62323,1.62237,1.62323,393100001.0
2005-04-19 02:35:00,1.62313,1.62313,1.62226,1.62298,290200002.0
2005-04-19 02:40:00,1.62315,1.62367,1.62314,1.62367,211500000.0
2005-04-19 02:45:00,1.62299,1.6235,1.62256,1.62283,681600002.0
2005-04-19 02:50:00,1.62275,1.62319,1.62203,1.62255,330200002.0
2005-04-19 02:55:00,1.62248,1.62342,1.62225,1.62342,278000001.0
2005-04-19 03:00:00,1.62361,1.62384,1.6231,1.62338,364300001.0
2005-04-19 03:05:00,1.62318,1.62403,1.62309,1.62403,317200000.0
2005-04-19 03:10:00,1.62358,1.624,1.62343,1.62383,192400000.0
2005-04-19 03:15:00,1.62342,1.62444,1.6234,1.62444,182600000.0
2005-04-19 03:20:00,1.62393,1.62445,1.62382,1.62382,341100001.0
2005-04-19 03:25:00,1.62399,1.62399,1.62275,1.62315,282900000.0
2005-04-19 03:30:00,1.62323,1.62399,1.6231,1.62331,190800000.0
2005-04-19 03:35:00,1.62324,1.62372,1.62292,1.62301,291100000.0
2005-04-19 03:40:00,1.62292,1.62355,1.62278,1.62319,366800000.0
2005-04-19 03:45:00,1.62355,1.62366,1.62255,1.62264,183000001.0
2005-04-19 03:50:00,1.62295,1.62318,1.62258,1.62272,335600001.0
2005-04-19 03:55:00,1.62326,1.6235,1.62264,1.62312,673600001.0
2005-04-19 04:00:00,1.62314,1.62382,1.62261,1.62278,586500001.0
2005-04-19 04:05:00,1.6225,1.624,1.62237,1.62386,517900000.0
2005-04-19 04:10:00,1.62377,1.62403,1.62326,1.62346,434300002.0
2005-04-19 04:15:00,1.62341,1.62342,1.62286,1.62311,434900002.0
2005-04-19 04:20:00,1.6231,1.62329,1.62278,1.62282,463100001.0
2005-04-19 04:25:00,1.62264,1.62337,1.62264,1.6233,506400000.0
2005-04-19 04:30:00,1.62294,1.62351,1.62243,1.62253,303500001.0
2005-04-19 04:35:00,1.62241,1.62264,1.6217,1.622,402200000.0
2005-04-19 04:40:00,1.62194,1.62243,1.6218,1.62211,280000002.0
2005-04-19 04:45:00,1.62188,1.62223,1.62132,1.62185,403900000.0
2005-04-19 04:50:00,1.62199,1.62201,1.62078,1.62123,224900000.0
2005-04-19 04:55:00,1.62169,1.62174,1.62125,1.62125,329100001.0
2005-04-19 05:00:00,1.62174,1.6221,1.62145,1.6221,480100000.0
2005-04-19 05:05:00,1.62211,1.62211,1.62156,1.62167,1209500002.0
2005-04-19 05:10:00,1.62174,1.62191,1.62159,1.62166,716100002.0
2005-04-19 05:15:00,1.62183,1.62208,1.62166,1.62193,745000001.0
2005-04-19 05:20:00,1.62171,1.62224,1.62166,1.62219,1132800002.0
2005-04-19 05:25:00,1.62194,1.62207,1.62155,1.62163,564700001.0
2005-04-19 05:30:00,1.62168,1.62205,1.62155,1.62155,722300002.0
2005-04-19 05:35:00,1.6217,1.62196,1.62133,1.62186,707200000.0
2005-04-19 05:40:00,1.62174,1.62201,1.62163,1.62166,624800000.0
2005-04-19 05:45:00,1.62168,1.622,1.62151,1.62163,1030900002.0
2005-04-19 05:50:00,1.62164,1.62217,1.62141,1.62206,1004800001.0
2005-04-19 05:55:00,1.62197,1.62207,1.62168,1.62173,793100003.0
2005-04-19 06:00:00,1.62186,1.62202,1.62178,1.62185,851700004.0
2005-04-19 06:05:00,1.62189,1.62281,1.62184,1.62254,1701900002.0
2005-04-19 06:10:00,1.62254,1.62301,1.62248,1.62264,1683900003.0
2005-04-19 06:15:00,1.6226,1.62262,1.62204,1.62233,984400002.0
2005-04-19 06:20:00,1.6224,1.62278,1.62236,1.62271,1480400008.0
2005-04-19 06:25:00,1.62276,1.62295,1.62239,1.62246,1297900001.0
2005-04-19 06:30:00,1.62244,1.62269,1.62213,1.62239,1110400002.0
2005-04-19 06:35:00,1.62215,1.62249,1.62205,1.62245,572800002.0
2005-04-19 06:40:00,1.62246,1.62312,1.62238,1.62292,1082100002.0
2005-04-19 06:45:00,1.62296,1.62308,1.62265,1.62277,992000002.0
2005-04-19 06:50:00,1.623,1.62309,1.62252,1.62258,936700003.0
2005-04-19 06:55:00,1.62252,1.62303,1.62251,1.62291,615200000.0
2005-04-19 07:00:00,1.62306,1.62344,1.62291,1.62334,863700002.0
2005-04-19 07:05:00,1.62348,1.62351,1.62285,1.62307,957400001.0
2005-04-19 07:10:00,1.62316,1.62316,1.62253,1.62258,1906900005.0
2005-04-19 07:15:00,1.62284,1.62296,1.62237,1.62268,1498900003.0
2005-04-19 07:20:00,1.62265,1.62321,1.6224,1.6229,1843300005.0
2005-04-19 07:25:00,1.6228,1.62308,1.62269,1.62278,1204900002.0
2005-04-19 07:30:00,1.62275,1.62389,1.62274,1.62342,1983600007.0
2005-04-19 07:35:00,1.62324,1.62351,1.62312,1.62351,1274800005.0
2005-04-19 07:40:00,1.62351,1.62369,1.62302,1.62348,2023400009.0
2005-04-19 07:45:00,1.6234,1.62359,1.62286,1.6232,2937900005.0
2005-04-19 07:50:00,1.62322,1.62363,1.62223,1.62223,2601100007.0
2005-04-19 07:55:00,1.62216,1.6228,1.62176,1.62213,2803400009.0
2005-04-19 08:00:00,1.62223,1.62255,1.62168,1.62237,1902600002.0
2005-04-19 08:05:00,1.62255,1.6235,1.62248,1.62307,2367300002.0
2005-04-19 08:10:00,1.62293,1.62333,1.62268,1.62332,1574100001.0
2005-04-19 08:15:00,1.6232,1.62374,1.62264,1.62354,1399400003.0
2005-04-19 08:20:00,1.62376,1.62401,1.62308,1.62339,1895600003.0
2005-04-19 08:25:00,1.62301,1.62352,1.62251,1.62309,2335000006.0
2005-04-19 08:30:00,1.62322,1.62385,1.62276,1.62286,1821800006.0
2005-04-19 08:35:00,1.62227,1.62406,1.62158,1.62254,2056200004.0
2005-04-19 08:40:00,1.62243,1.62336,1.62231,1.62336,2158500005.0
2005-04-19 08:45:00,1.6234,1.62352,1.6224,1.62294,2752800008.0
2005-04-19 08:50:00,1.62317,1.62384,1.62288,1.62338,2720000008.0
2005-04-19 08:55:00,1.62355,1.62439,1.62135,1.62416,2464000005.0
2005-04-19 09:00:00,1.62392,1.62436,1.62134,1.6242,2810600008.0
2005-04-19 09:05:00,1.62425,1.62504,1.62398,1.62458,2051000005.0
2005-04-19 09:10:00,1.6245,1.6252,1.6241,1.62466,1697000005.0
2005-04-19 09:15:00,1.62491,1.62626,1.62442,1.6259,2306400003.0
2005-04-19 09:20:00,1.62581,1.6264,1.62552,1.62609,1552300004.0
2005-04-19 09:25:00,1.62625,1.62642,1.62511,1.62515,2261900004.0
2005-04-19 09:30:00,1.62516,1.62522,1.62451,1.62503,2372100002.0
2005-04-19 09:35:00,1.62535,1.62559,1.62484,1.62487,1842200001.0
2005-04-19 09:40:00,1.62489,1.62609,1.62432,1.62579,2150100004.0
2005-04-19 09:45:00,1.62607,1.62642,1.62576,1.6262,2146000006.0
2005-04-19 09:50:00,1.62588,1.62645,1.62571,1.62608,2219000002.0
2005-04-19 09:55:00,1.62613,1.62686,1.62607,1.62675,2831300003.0
2005-04-19 10:00:00,1.62645,1.62645,1.6226,1.62528,2286800003.0
2005-04-19 10:05:00,1.62504,1.6252,1.62451,1.62474,2512800003.0
2005-04-19 10:10:00,1.6247,1.62512,1.62455,1.6249,2260500006.0
2005-04-19 10:15:00,1.62504,1.62521,1.62403,1.62457,1745000007.0
2005-04-19 10:20:00,1.62447,1.62452,1.62361,1.62373,2232600005.0
2005-04-19 10:25:00,1.6239,1.62406,1.62367,1.62371,2568500005.0
2005-04-19 10:30:00,1.62395,1.62412,1.62277,1.62341,2687300004.0
2005-04-19 10:35:00,1.6236,1.6236,1.62186,1.62248,2404400006.0
2005-04-19 10:40:00,1.62255,1.62262,1.62181,1.62226,2453000005.0
2005-04-19 10:45:00,1.62236,1.62252,1.62166,1.62203,2208800007.0
2005-04-19 10:50:00,1.62198,1.6221,1.62124,1.62197,2098100002.0
2005-04-19 10:55:00,1.62186,1.62205,1.62143,1.62188,2499100005.0
2005-04-19 11:00:00,1.62163,1.62163,1.62026,1.62067,2468000004.0
2005-04-19 11:05:00,1.62075,1.62187,1.62045,1.62168,2142900006.0
2005-04-19 11:10:00,1.62153,1.62227,1.62151,1.62207,2295800007.0
2005-04-19 11:15:00,1.62201,1.62214,1.62136,1.62153,2123000004.0
2005-04-19 11:20:00,1.6216,1.62189,1.62122,1.62145,2613600006.0
2005-04-19 11:25:00,1.62133,1.6226,1.62101,1.62255,2507200007.0
2005-04-19 11:30:00,1.62213,1.6232,1.62205,1.62292,2635400007.0
2005-04-19 11:35:00,1.62317,1.62319,1.62115,1.62133,2846400007.0
2005-04-19 11:40:00,1.62168,1.62188,1.62056,1.62059,3206600006.0
2005-04-19 11:45:00,1.62071,1.62088,1.61985,1.62004,2522300005.0
2005-04-19 11:50:00,1.62011,1.62158,1.61962,1.62096,1341700001.0
2005-04-19 11:55:00,1.62109,1.62196,1.62073,1.62167,2284000005.0
2005-04-19 12:00:00,1.62164,1.62181,1.62116,1.62153,2131000006.0
2005-04-19 12:05:00,1.62161,1.62361,1.6213,1.62305,1914700002.0
2005-04-19 12:10:00,1.62337,1.62385,1.62308,1.62342,2025100005.0
2005-04-19 12:15:00,1.62325,1.6241,1.6229,1.6231,1611300003.0
2005-04-19 12:20:00,1.6228,1.62377,1.62267,1.62308,2177700003.0
2005-04-19 12:25:00,1.6232,1.62338,1.6223,1.62247,2577000002.0
2005-04-19 12:30:00,1.6226,1.62278,1.62118,1.62144,2605500008.0
2005-04-19 12:35:00,1.62125,1.62134,1.61989,1.62009,2644100003.0
2005-04-19 12:40:00,1.62019,1.62193,1.61972,1.6212,2067900005.0
2005-04-19 12:45:00,1.62103,1.62191,1.62057,1.62147,2252000003.0
2005-04-19 12:50:00,1.62164,1.62188,1.62068,1.62124,1850200000.0
2005-04-19 12:55:00,1.62123,1.62123,1.61924,1.62031,2491600003.0
2005-04-19 13:00:00,1.62059,1.62126,1.61931,1.62098,1712100003.0
2005-04-19 13:05:00,1.62084,1.62141,1.61948,1.62056,1426500004.0
2005-04-19 13:10:00,1.62132,1.62186,1.62088,1.62159,1560300006.0
2005-04-19 13:15:00,1.62155,1.62188,1.62053,1.6212,1384200006.0
2005-04-19 13:20:00,1.62104,1.6213,1.62071,1.62089,1041300001.0
2005-04-19 13:25:00,1.62086,1.62117,1.62023,1.62053,1819700004.0
2005-04-19 13:30:00,1.62061,1.62134,1.62038,1.62134,2152300003.0
2005-04-19 13:35:00,1.62158,1.62239,1.62155,1.62155,2005200003.0
2005-04-19 13:40:00,1.62173,1.62211,1.62144,1.6219,1222000001.0
2005-04-19 13:45:00,1.62177,1.6221,1.62148,1.62161,1878900006.0
2005-04-19 13:50:00,1.62162,1.62268,1.62155,1.62256,1835300006.0
2005-04-19 13:55:00,1.62233,1.62272,1.621,1.62252,1768200004.0
2005-04-19 14:00:00,1.6224,1.62271,1.62142,1.62201,1818300001.0
2005-04-19 14:05:00,1.62187,1.62198,1.62061,1.62088,1724000010.0
2005-04-19 14:10:00,1.62099,1.62099,1.62012,1.62068,1033700001.0
2005-04-19 14:15:00,1.62086,1.62106,1.62039,1.62085,2042800002.0
2005-04-19 14:20:00,1.62126,1.62194,1.62115,1.62166,1868000007.0
2005-04-19 14:25:00,1.62174,1.62185,1.62072,1.6212,1570300001.0
2005-04-19 14:30:00,1.62107,1.62209,1.62025,1.62177,191900000.0
2005-04-19 14:35:00,1.62177,1.62271,1.62142,1.62157,144300000.0
2005-04-19 14:40:00,1.62183,1.6227,1.62161,1.62244,224000000.0
2005-04-19 14:45:00,1.62221,1.62274,1.62178,1.62244,230700000.0
2005-04-19 14:50:00,1.62226,1.62319,1.6221,1.62257,182000000.0
2005-04-19 14:55:00,1.62312,1.62343,1.62217,1.62237,164800000.0
2005-04-19 15:00:00,1.62235,1.62281,1.62196,1.62252,201000000.0
2005-04-19 15:05:00,1.622,1.62217,1.62127,1.622,227500001.0
2005-04-19 15:10:00,1.62199,1.62213,1.62144,1.62144,189800000.0
2005-04-19 15:15:00,1.62168,1.62195,1.62132,1.62169,183200000.0
2005-04-19 15:20:00,1.6217,1.62205,1.62152,1.62175,178200001.0
2005-04-19 15:25:00,1.62184,1.6228,1.62181,1.62251,189700000.0
2005-04-19 15:30:00,1.62298,1.62298,1.62165,1.622,191800000.0
2005-04-19 15:35:00,1.62212,1.62235,1.62098,1.62126,208700000.0
2005-04-19 15:40:00,1.62149,1.62149,1.6209,1.62142,158900000.0
2005-04-19 15:45:00,1.62136,1.62217,1.62115,1.62216,218600000.0
2005-04-19 15:50:00,1.62211,1.62236,1.62168,1.62174,199600000.0
2005-04-19 15:55:00,1.62193,1.62218,1.62158,1.62165,194400003.0
2005-04-19 16:00:00,1.62167,1.62238,1.62121,1.62191,171200001.0
2005-04-19 16:05:00,1.62224,1.62302,1.622,1.622,188400001.0
2005-04-19 16:10:00,1.62124,1.62162,1.62073,1.62113,193600000.0
2005-04-19 16:15:00,1.62078,1.62156,1.62029,1.62156,164400000.0
2005-04-19 16:20:00,1.6214,1.62156,1.62053,1.6207,207700000.0
2005-04-19 16:25:00,1.62082,1.62114,1.61962,1.6197,216100000.0
2005-04-19 16:30:00,1.61985,1.62043,1.61934,1.62012,256400000.0
2005-04-19 16:35:00,1.62031,1.62047,1.61963,1.61974,230300000.0
2005-04-19 16:40:00,1.6196,1.62077,1.61923,1.62077,211000000.0
2005-04-19 16:45:00,1.62044,1.6209,1.6196,1.61986,187700000.0
2005-04-19 16:50:00,1.61983,1.62003,1.61941,1.61991,268500001.0
2005-04-19 16:55:00,1.62005,1.62011,1.6187,1.61922,161200000.0
2005-04-19 17:00:00,1.6188,1.61935,1.61851,1.61878,226100000.0
2005-04-19 17:05:00,1.61866,1.61879,1.61717,1.6177,185000000.0
2005-04-19 17:10:00,1.61721,1.61737,1.61561,1.61612,169800000.0
2005-04-19 17:15:00,1.61626,1.6166,1.61563,1.61579,193300000.0
2005-04-19 17:20:00,1.61595,1.61641,1.61523,1.61641,191500000.0
2005-04-19 17:25:00,1.61624,1.61686,1.61624,1.61656,217600002.0
2005-04-19 17:30:00,1.6166,1.61678,1.61571,1.61606,215700001.0
2005-04-19 17:35:00,1.61604,1.61652,1.61548,1.61614,167600000.0
2005-04-19 17:40:00,1.61602,1.61638,1.61584,1.61585,207900000.0
2005-04-19 17:45:00,1.6161,1.61647,1.61542,1.61607,202200000.0
2005-04-19 17:50:00,1.61613,1.61646,1.61558,1.61613,141300000.0
2005-04-19 17:55:00,1.6162,1.61673,1.6156,1.61648,207300000.0
2005-04-19 18:00:00,1.6167,1.61748,1.61623,1.61692,225600002.0
2005-04-19 18:05:00,1.61742,1.61747,1.61659,1.61729,190000001.0
2005-04-19 18:10:00,1.61733,1.61754,1.61658,1.61712,154800000.0
2005-04-19 18:15:00,1.61664,1.61688,1.61588,1.6161,228300000.0
2005-04-19 18:20:00,1.61616,1.61668,1.61578,1.61642,211200000.0
2005-04-19 18:25:00,1.61662,1.61662,1.61594,1.6165,165400000.0
2005-04-19 18:30:00,1.61677,1.61742,1.6165,1.6171,206200000.0
2005-04-19 18:35:00,1.61736,1.61767,1.61691,1.61745,205600000.0
2005-04-19 18:40:00,1.61734,1.61747,1.61674,1.61674,176400000.0
2005-04-19 18:45:00,1.61711,1.61749,1.61692,1.6173,158800000.0
2005-04-19 18:50:00,1.61744,1.61744,1.61697,1.61717,200300000.0
2005-04-19 18:55:00,1.61696,1.61723,1.61665,1.6172,153400001.0
2005-04-19 19:00:00,1.61731,1.61738,1.61622,1.61667,173400000.0
2005-04-19 19:05:00,1.61677,1.61685,1.61626,1.61664,192700001.0
2005-04-19 19:10:00,1.6167,1.61693,1.61624,1.61693,225400000.0
2005-04-19 19:15:00,1.61679,1.61709,1.61641,1.61693,188700000.0
2005-04-19 19:20:00,1.61699,1.61711,1.61647,1.61695,228600000.0
2005-04-19 19:25:00,1.61702,1.61702,1.61611,1.61651,115500000.0
2005-04-19 19:30:00,1.61657,1.61672,1.6162,1.61632,236100000.0
2005-04-19 19:35:00,1.61622,1.61713,1.61585,1.61707,152000000.0
2005-04-19 19:40:00,1.61704,1.61718,1.61652,1.61718,207800000.0
2005-04-19 19:45:00,1.617,1.61709,1.61632,1.61697,185900001.0
2005-04-19 19:50:00,1.61734,1.61734,1.6166,1.61695,202400000.0
2005-04-19 19:55:00,1.61693,1.6174,1.61693,1.61727,137800000.0
2005-04-19 20:00:00,1.61726,1.61747,1.61709,1.61729,203400000.0
2005-04-19 20:05:00,1.61732,1.61754,1.6167,1.61724,182000001.0
2005-04-19 20:10:00,1.61697,1.6177,1.61697,1.61755,180700001.0
2005-04-19 20:15:00,1.61777,1.61798,1.61741,1.61764,174400000.0
2005-04-19 20:20:00,1.61774,1.61798,1.61743,1.61785,165500000.0
2005-04-19 20:25:00,1.61815,1.61815,1.6173,1.61788,183100000.0
2005-04-19 20:30:00,1.61784,1.61794,1.6166,1.61702,203800000.0
2005-04-19 20:35:00,1.61709,1.61756,1.61666,1.61682,246200001.0
2005-04-19 20:40:00,1.61685,1.6184,1.61685,1.61806,185300000.0
2005-04-19 20:45:00,1.6178,1.6182,1.61754,1.61804,198400000.0
2005-04-19 20:50:00,1.61793,1.61852,1.6175,1.61762,180100001.0
2005-04-19 20:55:00,1.61768,1.6181,1.61744,1.61791,217000001.0
2005-04-19 21:00:00,1.61773,1.61911,1.61773,1.6191,164800000.0
2005-04-19 21:05:00,1.61886,1.61961,1.61873,1.61948,186700000.0
2005-04-19 21:10:00,1.61944,1.62047,1.61909,1.62025,235600002.0
2005-04-19 21:15:00,1.62013,1.6208,1.6196,1.62066,181100000.0
2005-04-19 21:20:00,1.62066,1.62114,1.61947,1.6209,205000000.0
2005-04-19 21:25:00,1.62098,1.62098,1.61657,1.61678,192700000.0
2005-04-19 21:30:00,1.61654,1.618,1.61639,1.61786,178200000.0
2005-04-19 21:35:00,1.61773,1.61812,1.6173,1.61812,184600001.0
2005-04-19 21:40:00,1.61795,1.61824,1.61702,1.61703,139200000.0
2005-04-19 21:45:00,1.61745,1.61841,1.6173,1.61781,202900000.0
2005-04-19 21:50:00,1.61781,1.6182,1.61737,1.618,273200002.0
2005-04-19 21:55:00,1.61795,1.61829,1.61755,1.61755,177200000.0
2005-04-19 22:00:00,1.61746,1.61766,1.6167,1.61688,165200001.0
2005-04-19 22:05:00,1.617,1.61735,1.61663,1.61672,191200000.0
2005-04-19 22:10:00,1.61681,1.61698,1.61607,1.6161,219700000.0
2005-04-19 22:15:00,1.61603,1.61658,1.61599,1.61631,193900000.0
2005-04-19 22:20:00,1.61636,1.61655,1.61599,1.61641,182500001.0
2005-04-19 22:25:00,1.61667,1.61682,1.61628,1.61662,127600000.0
2005-04-19 22:30:00,1.6167,1.617,1.61581,1.61629,214200000.0
2005-04-19 22:35:00,1.61659,1.61664,1.61544,1.61554,217800000.0
2005-04-19 22:40:00,1.61551,1.61622,1.61541,1.61594,164200000.0
2005-04-19 22:45:00,1.61585,1.61595,1.61469,1.61504,181700000.0
2005-04-19 22:50:00,1.61533,1.61547,1.61475,1.61486,143600000.0
2005-04-19 22:55:00,1.61522,1.61564,1.61492,1.61524,180900000.0
2005-04-19 23:00:00,1.61505,1.6156,1.61454,1.6153,165700000.0
2005-04-19 23:05:00,1.6152,1.6154,1.6149,1.615,177000000.0
2005-04-19 23:10:00,1.6149,1.615,1.6144,1.6146,177000000.0
2005-04-19 23:15:00,1.6147,1.6151,1.6142,1.6149,141600000.0
2005-04-19 23:20:00,1.615,1.6156,1.61396,1.61421,177600000.0
2005-04-19 23:25:00,1.6144,1.6146,1.6132,1.61355,227200002.0
2005-04-19 23:30:00,1.61341,1.61446,1.61341,1.61404,216700000.0
2005-04-19 23:35:00,1.61421,1.61431,1.61369,1.61416,155400000.0
2005-04-19 23:40:00,1.61422,1.61422,1.61306,1.61348,149600000.0
2005-04-19 23:45:00,1.61317,1.61348,1.61298,1.6133,217400000.0
2005-04-19 23:50:00,1.61333,1.61373,1.61277,1.61277,191500000.0
2005-04-19 23:55:00,1.61314,1.61391,1.61314,1.61325,175900000.0
2005-04-20 00:00:00,1.61341,1.61367,1.61276,1.61334,183100000.0
2005-04-20 00:05:00,1.61365,1.61433,1.61341,1.61406,221800002.0
2005-04-20 00:10:00,1.61427,1.61463,1.61403,1.61453,223100002.0
2005-04-20 00:15:00,1.61427,1.61478,1.61427,1.61478,140600000.0
2005-04-20 00:20:00,1.61486,1.6149,1.61393,1.61478,173800000.0
2005-04-20 00:25:00,1.61469,1.61486,1.61427,1.61453,144600000.0
2005-04-20 00:30:00,1.6142,1.61498,1.6142,1.61461,171700000.0
2005-04-20 00:35:00,1.61487,1.61493,1.61417,1.61482,175800000.0
2005-04-20 00:40:00,1.61496,1.61509,1.61457,1.61504,220000000.0
2005-04-20 00:45:00,1.61506,1.61507,1.61417,1.61491,165700000.0
2005-04-20 00:50:00,1.61502,1.61556,1.61493,1.61555,167500000.0
2005-04-20 00:55:00,1.61541,1.61573,1.61363,1.61565,198700001.0
2005-04-20 01:00:00,1.61551,1.6158,1.61528,1.61528,206600000.0
2005-04-20 01:05:00,1.61548,1.61592,1.61524,1.61554,188500000.0
2005-04-20 01:10:00,1.61541,1.61625,1.61541,1.61605,134600000.0
2005-04-20 01:15:00,1.61618,1.61648,1.61587,1.61637,175400000.0
2005-04-20 01:20:00,1.61646,1.6165,1.61539,1.61593,195500001.0
2005-04-20 01:25:00,1.61559,1.61599,1.61524,1.61541,221600000.0
2005-04-20 01:30:00,1.61559,1.61583,1.61519,1.61578,226600001.0
2005-04-20 01:35:00,1.61585,1.61608,1.61533,1.61569,156800001.0
2005-04-20 01:40:00,1.61563,1.61616,1.61544,1.61571,158100000.0
2005-04-20 01:45:00,1.61574,1.61622,1.61561,1.61605,208200002.0
2005-04-20 01:50:00,1.61601,1.61653,1.61566,1.61635,189200001.0
2005-04-20 01:55:00,1.61634,1.61657,1.61567,1.61629,213300001.0
2005-04-20 02:00:00,1.61588,1.6165,1.61567,1.6164,321700001.0
2005-04-20 02:05:00,1.61639,1.61658,1.61596,1.61627,605500001.0
2005-04-20 02:10:00,1.61599,1.61696,1.61599,1.61685,425200000.0
2005-04-20 02:15:00,1.61673,1.61718,1.61621,1.61688,613100000.0
2005-04-20 02:20:00,1.61719,1.61756,1.61663,1.61754,193000000.0
2005-04-20 02:25:00,1.6173,1.61756,1.61684,1.61733,334300001.0
2005-04-20 02:30:00,1.61748,1.61748,1.6168,1.61707,321300000.0
2005-04-20 02:35:00,1.61714,1.61726,1.61676,1.61695,360800002.0
2005-04-20 02:40:00,1.61703,1.61767,1.61683,1.61758,200900001.0
2005-04-20 02:45:00,1.61699,1.61764,1.61669,1.61724,619600002.0
2005-04-20 02:50:00,1.61761,1.61809,1.61723,1.61792,324500000.0
2005-04-20 02:55:00,1.61796,1.61828,1.61748,1.61804,244500001.0
2005-04-20 03:00:00,1.61814,1.61875,1.61797,1.61839,305500000.0
2005-04-20 03:05:00,1.61831,1.61904,1.6182,1.61891,282600000.0
2005-04-20 03:10:00,1.61871,1.6193,1.61831,1.6188,222000000.0
2005-04-20 03:15:00,1.61863,1.619,1.61825,1.619,192100001.0
2005-04-20 03:20:00,1.61859,1.61909,1.61852,1.61859,301600000.0
2005-04-20 03:25:00,1.61885,1.6189,1.61849,1.61883,369900001.0
2005-04-20 03:30:00,1.61899,1.61941,1.61873,1.61873,216400000.0
2005-04-20 03:35:00,1.61881,1.61922,1.61857,1.61887,303000003.0
2005-04-20 03:40:00,1.6187,1.61966,1.61856,1.61942,385800001.0
2005-04-20 03:45:00,1.61932,1.61959,1.61889,1.61911,177700000.0
2005-04-20 03:50:00,1.61933,1.61946,1.61825,1.61866,304600000.0
2005-04-20 03:55:00,1.61918,1.61918,1.61801,1.61854,628800001.0
2005-04-20 04:00:00,1.61842,1.61864,1.61807,1.61827,521000000.0
2005-04-20 04:05:00,1.61829,1.61908,1.618,1.61824,368800000.0
2005-04-20 04:10:00,1.6181,1.61834,1.61773,1.6179,382300000.0
2005-04-20 04:15:00,1.61813,1.61819,1.61778,1.61799,300400001.0
2005-04-20 04:20:00,1.61797,1.61833,1.61771,1.61817,455800003.0
2005-04-20 04:25:00,1.61818,1.61871,1.61808,1.61846,509100001.0
2005-04-20 04:30:00,1.61801,1.61887,1.61787,1.61859,225000000.0
2005-04-20 04:35:00,1.61832,1.61858,1.61782,1.61811,443600000.0
2005-04-20 04:40:00,1.61817,1.61858,1.61802,1.61846,142300000.0
2005-04-20 04:45:00,1.61824,1.61832,1.61749,1.6179,335500002.0
2005-04-20 04:50:00,1.61824,1.61837,1.61763,1.61763,202200000.0
2005-04-20 04:55:00,1.61786,1.61831,1.61766,1.61766,232800000.0
2005-04-20 05:00:00,1.61788,1.61815,1.61764,1.61773,302400000.0
2005-04-20 05:05:00,1.61775,1.61806,1.61756,1.61765,1159000002.0
2005-04-20 05:10:00,1.61761,1.618,1.61757,1.61772,829800001.0
2005-04-20 05:15:00,1.61794,1.61818,1.61756,1.61765,425700001.0
2005-04-20 05:20:00,1.61777,1.61805,1.61767,1.6177,1078700001.0
2005-04-20 05:25:00,1.61793,1.61821,1.61758,1.61778,1017800003.0
2005-04-20 05:30:00,1.61759,1.61805,1.61725,1.61759,838500000.0
2005-04-20 05:35:00,1.61792,1.61825,1.6177,1.61825,712100002.0
2005-04-20 05:40:00,1.61799,1.61827,1.61768,1.61775,483400001.0
2005-04-20 05:45:00,1.6178,1.61813,1.61746,1.61759,1007200002.0
2005-04-20 05:50:00,1.61753,1.61814,1.61727,1.61807,1011700003.0
2005-04-20 05:55:00,1.61792,1.61798,1.6172,1.61744,612200003.0
2005-04-20 06:00:00,1.61743,1.61758,1.61718,1.61734,843600000.0
2005-04-20 06:05:00,1.6173,1.61777,1.61719,1.61748,1281000002.0
2005-04-20 06:10:00,1.61763,1.61797,1.6172,1.61724,1198800001.0
2005-04-20 06:15:00,1.61724,1.6175,1.61701,1.61716,973800002.0
2005-04-20 06:20:00,1.61718,1.6173,1.61664,1.61677,1186600003.0
2005-04-20 06:25:00,1.61678,1.617,1.6165,1.61665,1346500003.0
2005-04-20 06:30:00,1.61655,1.61698,1.61651,1.61679,1094600003.0
2005-04-20 06:35:00,1.61649,1.61697,1.61638,1.61671,534900001.0
2005-04-20 06:40:00,1.61664,1.61685,1.61638,1.6167,1126600005.0
2005-04-20 06:45:00,1.61676,1.6168,1.6163,1.61639,950300000.0
2005-04-20 06:50:00,1.61646,1.61668,1.61617,1.61642,1008500003.0
2005-04-20 06:55:00,1.61643,1.61668,1.61627,1.61642,984100003.0
2005-04-20 07:00:00,1.61652,1.61652,1.61605,1.61605,1215200001.0
2005-04-20 07:05:00,1.61622,1.6163,1.61568,1.61615,1037000001.0
2005-04-20 07:10:00,1.61608,1.6164,1.61594,1.61618,1536500003.0
2005-04-20 07:15:00,1.6163,1.61642,1.61588,1.6162,1439500002.0
2005-04-20 07:20:00,1.61633,1.6165,1.61599,1.61599,1766900005.0
2005-04-20 07:25:00,1.61602,1.6164,1.61586,1.6162,1535700002.0
2005-04-20 07:30:00,1.61601,1.61608,1.61572,1.61588,1908200004.0
2005-04-20 07:35:00,1.61587,1.61618,1.61564,1.61599,1311200000.0
2005-04-20 07:40:00,1.616,1.6162,1.61582,1.61595,1838000002.0
2005-04-20 07:45:00,1.61597,1.61615,1.6155,1.61581,2753900003.0
2005-04-20 07:50:00,1.61581,1.61647,1.61575,1.61588,2628700005.0
2005-04-20 07:55:00,1.61585,1.61625,1.61524,1.61524,2903500006.0
2005-04-20 08:00:00,1.61619,1.6169,1.61614,1.6165,1924100002.0
2005-04-20 08:05:00,1.61641,1.61718,1.61531,1.61646,2382400005.0
2005-04-20 08:10:00,1.61681,1.61696,1.61583,1.61583,1568800004.0
2005-04-20 08:15:00,1.61555,1.6165,1.61555,1.61635,1394600005.0
2005-04-20 08:20:00,1.61627,1.61665,1.61598,1.61627,1785300002.0
2005-04-20 08:25:00,1.61623,1.61655,1.61618,1.61632,1685500002.0
2005-04-20 08:30:00,1.6161,1.61625,1.61525,1.61551,1883700004.0
2005-04-20 08:35:00,1.61569,1.61638,1.61567,1.61593,2106100001.0
2005-04-20 08:40:00,1.61579,1.61632,1.61527,1.61572,2170000006.0
2005-04-20 08:45:00,1.61575,1.61575,1.61513,1.61517,2747300006.0
2005-04-20 08:50:00,1.61544,1.61547,1.61427,1.61511,2934900005.0
2005-04-20 08:55:00,1.6152,1.61589,1.61432,1.61571,2460500006.0
2005-04-20 09:00:00,1.61558,1.61609,1.61472,1.61575,2840600011.0
2005-04-20 09:05:00,1.61573,1.61577,1.6148,1.6148,1982000005.0
2005-04-20 09:10:00,1.61467,1.6151,1.6143,1.61482,2257200005.0
2005-04-20 09:15:00,1.6148,1.61504,1.61444,1.6146,2164900003.0
2005-04-20 09:20:00,1.61463,1.61545,1.61463,1.61504,1673200008.0
2005-04-20 09:25:00,1.61526,1.61533,1.61472,1.61505,2125300001.0
2005-04-20 09:30:00,1.615,1.61587,1.61471,1.61508,2257700005.0
2005-04-20 09:35:00,1.6151,1.61534,1.61408,1.61436,1835700002.0
2005-04-20 09:40:00,1.61457,1.61475,1.61406,1.61409,2197900006.0
2005-04-20 09:45:00,1.6143,1.61481,1.61421,1.61475,2272900007.0
2005-04-20 09:50:00,1.61464,1.61473,1.61318,1.61424,2302200004.0
2005-04-20 09:55:00,1.61406,1.61422,1.61354,1.61408,2846100004.0
2005-04-20 10:00:00,1.61403,1.61409,1.61302,1.61368,2375900005.0
2005-04-20 10:05:00,1.61353,1.61398,1.61281,1.61297,2573700008.0
2005-04-20 10:10:00,1.61296,1.61396,1.61274,1.61373,2352500004.0
2005-04-20 10:15:00,1.61367,1.6145,1.61367,1.61434,1985500004.0
2005-04-20 10:20:00,1.61448,1.61477,1.614,1.6144,2215200001.0
2005-04-20 10:25:00,1.61446,1.61479,1.6139,1.61408,2509300009.0
2005-04-20 10:30:00,1.61435,1.61487,1.61394,1.61476,2625200002.0
2005-04-20 10:35:00,1.61462,1.61507,1.61438,1.61481,2360500003.0
2005-04-20 10:40:00,1.61468,1.61528,1.61446,1.61514,2372400004.0
2005-04-20 10:45:00,1.61517,1.61578,1.61493,1.61554,2160300004.0
2005-04-20 10:50:00,1.61551,1.61588,1.61532,1.61575,2096300004.0
2005-04-20 10:55:00,1.61578,1.61621,1.61538,1.61602,2453000003.0
2005-04-20 11:00:00,1.61616,1.61658,1.6159,1.6165,2284200005.0
2005-04-20 11:05:00,1.61659,1.61674,1.61535,1.6154,2126000006.0
2005-04-20 11:10:00,1.61529,1.61567,1.61495,1.61514,2535500006.0
2005-04-20 11:15:00,1.61497,1.61529,1.61467,1.61497,2222300006.0
2005-04-20 11:20:00,1.61493,1.61629,1.61491,1.61629,2636800004.0
2005-04-20 11:25:00,1.61598,1.61643,1.61544,1.61606,2368300005.0
2005-04-20 11:30:00,1.61597,1.6164,1.61572,1.61593,2639800004.0
2005-04-20 11:35:00,1.61597,1.61642,1.61573,1.61598,2837000005.0
2005-04-20 11:40:00,1.61601,1.61633,1.61548,1.61599,3211200007.0
2005-04-20 11:45:00,1.61612,1.61679,1.61587,1.61679,2512100007.0
2005-04-20 11:50:00,1.61693,1.61695,1.61654,1.61683,1327500003.0
2005-04-20 11:55:00,1.61698,1.61736,1.61662,1.61703,2361400007.0
2005-04-20 12:00:00,1.61721,1.6177,1.61687,1.61744,2197100005.0
2005-04-20 12:05:00,1.61743,1.61752,1.6165,1.61698,2005600010.0
2005-04-20 12:10:00,1.61701,1.61701,1.61454,1.61529,2113100007.0
2005-04-20 12:15:00,1.61532,1.61557,1.61487,1.61518,1541100004.0
2005-04-20 12:20:00,1.6151,1.61545,1.61474,1.61485,2186500003.0
2005-04-20 12:25:00,1.61487,1.61509,1.61255,1.61255,2570100004.0
2005-04-20 12:30:00,1.61248,1.61263,1.61172,1.61232,2535300007.0
2005-04-20 12:35:00,1.61244,1.61255,1.61171,1.61238,2579300007.0
2005-04-20 12:40:00,1.61243,1.61304,1.61224,1.61265,2036400004.0
2005-04-20 12:45:00,1.61262,1.61386,1.61253,1.6132,2297600011.0
2005-04-20 12:50:00,1.6134,1.61391,1.61311,1.61373,1925200004.0
2005-04-20 12:55:00,1.61374,1.61392,1.61309,1.61318,2374800002.0
2005-04-20 13:00:00,1.61309,1.61365,1.61281,1.61289,1613000005.0
2005-04-20 13:05:00,1.61301,1.6135,1.61218,1.61239,1382900002.0
2005-04-20 13:10:00,1.61245,1.61248,1.61207,1.61242,1532000004.0
2005-04-20 13:15:00,1.61242,1.613,1.61213,1.61235,1221700001.0
2005-04-20 13:20:00,1.61216,1.61324,1.61178,1.61297,1118500001.0
2005-04-20 13:25:00,1.6132,1.61415,1.6132,1.61399,1750200003.0
2005-04-20 13:30:00,1.61392,1.61425,1.61363,1.61373,1960000003.0
2005-04-20 13:35:00,1.61404,1.6147,1.61366,1.61461,2048300008.0
2005-04-20 13:40:00,1.61441,1.61517,1.61388,1.61483,1150200002.0
2005-04-20 13:45:00,1.61489,1.61523,1.61342,1.61342,1916700008.0
2005-04-20 13:50:00,1.6139,1.61447,1.61372,1.61434,1965900004.0
2005-04-20 13:55:00,1.61425,1.61487,1.61412,1.61487,1763100005.0
2005-04-20 14:00:00,1.61481,1.61572,1.61454,1.61544,2032500006.0
2005-04-20 14:05:00,1.61549,1.61553,1.61486,1.61518,1603600001.0
2005-04-20 14:10:00,1.61539,1.61574,1.61496,1.61546,1150400007.0
2005-04-20 14:15:00,1.61565,1.61601,1.61515,1.6156,1986800003.0
2005-04-20 14:20:00,1.61571,1.61638,1.61523,1.61562,2016400004.0
2005-04-20 14:25:00,1.61572,1.61635,1.61473,1.61473,1638900005.0
2005-04-20 14:30:00,1.61507,1.61561,1.61318,1.61558,174600000.0
2005-04-20 14:35:00,1.61539,1.61561,1.61446,1.6156,167900000.0
2005-04-20 14:40:00,1.61574,1.61673,1.61505,1.61646,222700000.0
2005-04-20 14:45:00,1.61644,1.61655,1.61559,1.61614,207500000.0
2005-04-20 14:50:00,1.61599,1.61681,1.61565,1.61622,174500000.0
2005-04-20 14:55:00,1.61638,1.61715,1.61638,1.61696,199900000.0
2005-04-20 15:00:00,1.61699,1.61727,1.61645,1.61702,227400000.0
2005-04-20 15:05:00,1.61707,1.61716,1.61644,1.61679,251100001.0
2005-04-20 15:10:00,1.61702,1.61714,1.61629,1.61674,170200000.0
2005-04-20 15:15:00,1.61699,1.61736,1.61639,1.61679,182900000.0
2005-04-20 15:20:00,1.61664,1.6171,1.61611,1.61637,149600000.0
2005-04-20 15:25:00,1.61652,1.61706,1.61639,1.61675,175500000.0
2005-04-20 15:30:00,1.61676,1.61751,1.61651,1.61713,218300001.0
2005-04-20 15:35:00,1.61747,1.61774,1.61718,1.61737,202300000.0
2005-04-20 15:40:00,1.61755,1.61779,1.61686,1.6175,158700000.0
2005-04-20 15:45:00,1.61732,1.61839,1.61732,1.61815,188500000.0
2005-04-20 15:50:00,1.61801,1.61957,1.61801,1.61942,200800001.0
2005-04-20 15:55:00,1.61927,1.62087,1.61861,1.62046,153300000.0
2005-04-20 16:00:00,1.62038,1.62112,1.62003,1.62011,167600000.0
2005-04-20 16:05:00,1.61971,1.6206,1.61928,1.6206,200100000.0
2005-04-20 16:10:00,1.62057,1.62174,1.62047,1.62146,173800000.0
2005-04-20 16:15:00,1.62124,1.62155,1.62072,1.6212,190600001.0
2005-04-20 16:20:00,1.62145,1.6216,1.62009,1.62018,186400000.0
2005-04-20 16:25:00,1.62049,1.62092,1.61976,1.62022,232000001.0
2005-04-20 16:30:00,1.62011,1.62106,1.61943,1.62097,225500000.0
2005-04-20 16:35:00,1.62098,1.62162,1.62052,1.62104,239200003.0
2005-04-20 16:40:00,1.62067,1.62105,1.61991,1.62105,192600000.0
2005-04-20 16:45:00,1.62085,1.62158,1.62053,1.62122,277900001.0
2005-04-20 16:50:00,1.62091,1.62091,1.6197,1.62088,262700003.0
2005-04-20 16:55:00,1.62059,1.62087,1.61954,1.61993,180900002.0
2005-04-20 17:00:00,1.61987,1.62047,1.61957,1.61984,206700000.0
2005-04-20 17:05:00,1.61998,1.62036,1.61891,1.6195,177400000.0
2005-04-20 17:10:00,1.61955,1.61977,1.61829,1.61833,190700000.0
2005-04-20 17:15:00,1.61873,1.61873,1.61726,1.61778,192700000.0
2005-04-20 17:20:00,1.61787,1.61994,1.61787,1.61959,205500000.0
2005-04-20 17:25:00,1.61968,1.6202,1.61896,1.61993,203300000.0
2005-04-20 17:30:00,1.61958,1.62007,1.61914,1.61945,188400000.0
2005-04-20 17:35:00,1.61979,1.6211,1.61957,1.62109,223000000.0
2005-04-20 17:40:00,1.62064,1.62198,1.62064,1.62134,194400000.0
2005-04-20 17:45:00,1.62169,1.6219,1.62038,1.62113,179000000.0
2005-04-20 17:50:00,1.62117,1.6213,1.62028,1.62093,150800000.0
2005-04-20 17:55:00,1.621,1.62134,1.61952,1.61996,172000000.0
2005-04-20 18:00:00,1.62005,1.62036,1.61952,1.6202,209300000.0
2005-04-20 18:05:00,1.62043,1.62046,1.61922,1.61927,234400002.0
2005-04-20 18:10:00,1.61936,1.61956,1.61834,1.61952,164900000.0
2005-04-20 18:15:00,1.61936,1.61938,1.61849,1.61878,219400001.0
2005-04-20 18:20:00,1.61898,1.61946,1.61885,1.61891,216700001.0
2005-04-20 18:25:00,1.61915,1.61961,1.61884,1.61902,187400001.0
2005-04-20 18:30:00,1.61909,1.61924,1.61864,1.619,164500000.0
2005-04-20 18:35:00,1.619,1.61984,1.61868,1.61984,225200001.0
2005-04-20 18:40:00,1.61953,1.62048,1.61949,1.62006,157000000.0
2005-04-20 18:45:00,1.62034,1.62113,1.6199,1.6206,160400000.0
2005-04-20 18:50:00,1.62067,1.62113,1.62062,1.621,215100000.0
2005-04-20 18:55:00,1.6211,1.6212,1.62027,1.62069,182500000.0
2005-04-20 19:00:00,1.62107,1.62117,1.62013,1.62032,200600000.0
2005-04-20 19:05:00,1.62028,1.62071,1.62006,1.62065,191800001.0
2005-04-20 19:10:00,1.62064,1.62125,1.62009,1.62103,179800000.0
2005-04-20 19:15:00,1.62097,1.62162,1.6207,1.62162,213800001.0
2005-04-20 19:20:00,1.62158,1.62195,1.6212,1.62162,199100000.0
2005-04-20 19:25:00,1.62175,1.62214,1.62111,1.6217,206100000.0
2005-04-20 19:30:00,1.62171,1.62184,1.6208,1.6208,184800000.0
2005-04-20 19:35:00,1.62115,1.62161,1.62092,1.62117,188300000.0
2005-04-20 19:40:00,1.62109,1.62165,1.62099,1.62154,198000000.0
2005-04-20 19:45:00,1.62139,1.62162,1.62099,1.62112,215300000.0
2005-04-20 19:50:00,1.62145,1.62145,1.62039,1.6211,198600000.0
2005-04-20 19:55:00,1.62081,1.62143,1.62079,1.6213,183000000.0
2005-04-20 20:00:00,1.62119,1.62124,1.62032,1.62119,250000002.0
2005-04-20 20:05:00,1.62131,1.62144,1.62062,1.62122,170600000.0
2005-04-20 20:10:00,1.62083,1.62131,1.62024,1.62087,192300000.0
2005-04-20 20:15:00,1.62103,1.62142,1.6205,1.6212,211100001.0
2005-04-20 20:20:00,1.62111,1.62164,1.62095,1.62121,185700000.0
2005-04-20 20:25:00,1.62151,1.62217,1.62092,1.62215,205800001.0
2005-04-20 20:30:00,1.62193,1.62214,1.62115,1.622,183000000.0
2005-04-20 20:35:00,1.62196,1.62225,1.62168,1.62196,212400000.0
2005-04-20 20:40:00,1.62222,1.62267,1.62185,1.62205,222200001.0
2005-04-20 20:45:00,1.62221,1.62239,1.62171,1.62199,188600000.0
2005-04-20 20:50:00,1.6219,1.6219,1.62101,1.6214,180300001.0
2005-04-20 20:55:00,1.62134,1.6215,1.62078,1.62134,192400000.0
2005-04-20 21:00:00,1.62099,1.62192,1.62099,1.62167,158500000.0
2005-04-20 21:05:00,1.62133,1.62203,1.62133,1.62162,177200001.0
2005-04-20 21:10:00,1.62181,1.62211,1.62134,1.62147,201000000.0
2005-04-20 21:15:00,1.6215,1.62164,1.62075,1.62141,200500000.0
2005-04-20 21:20:00,1.62132,1.62191,1.62087,1.62151,257700000.0
2005-04-20 21:25:00,1.62171,1.62242,1.62155,1.62174,166900000.0
2005-04-20 21:30:00,1.62179,1.6221,1.62156,1.62195,191100000.0
2005-04-20 21:35:00,1.6221,1.62236,1.62158,1.62196,175500000.0
2005-04-20 21:40:00,1.62187,1.62252,1.62181,1.62221,170600000.0
2005-04-20 21:45:00,1.62234,1.62292,1.62224,1.62258,219000001.0
2005-04-20 21:50:00,1.62264,1.62285,1.62222,1.62263,238800002.0
2005-04-20 21:55:00,1.62259,1.62273,1.62219,1.62229,214200000.0
2005-04-20 22:00:00,1.62225,1.62261,1.62214,1.62246,178500000.0
2005-04-20 22:05:00,1.62263,1.62319,1.62246,1.623,206700001.0
2005-04-20 22:10:00,1.62288,1.62355,1.62249,1.6232,216500001.0
2005-04-20 22:15:00,1.62322,1.6239,1.62287,1.62366,168500000.0
2005-04-20 22:20:00,1.62399,1.62409,1.62347,1.62376,222800002.0
2005-04-20 22:25:00,1.62384,1.62395,1.62303,1.62343,163600001.0
2005-04-20 22:30:00,1.62344,1.6243,1.62251,1.6242,221900001.0
2005-04-20 22:35:00,1.62437,1.62515,1.62403,1.62468,186200001.0
2005-04-20 22:40:00,1.62458,1.62495,1.62401,1.62457,177800000.0
2005-04-20 22:45:00,1.62447,1.62462,1.62393,1.62436,189600000.0
2005-04-20 22:50:00,1.62431,1.62481,1.62407,1.62456,199500000.0
2005-04-20 22:55:00,1.62462,1.62486,1.62422,1.62485,192900001.0
2005-04-20 23:00:00,1.62474,1.6252,1.6243,1.6246,119600000.0
2005-04-20 23:05:00,1.6248,1.625,1.6239,1.6242,97600000.0
2005-04-20 23:10:00,1.624,1.6252,1.6239,1.6243,73200000.0
2005-04-20 23:15:00,1.6241,1.6247,1.6239,1.6245,122000000.0
2005-04-20 23:20:00,1.6243,1.6246,1.6242,1.6243,73200000.0
2005-04-20 23:25:00,1.62478,1.62478,1.62397,1.62436,148800000.0
2005-04-20 23:30:00,1.62431,1.62449,1.62381,1.62389,214500001.0
2005-04-20 23:35:00,1.62423,1.62432,1.62383,1.62432,129000000.0
2005-04-20 23:40:00,1.62446,1.62446,1.62359,1.62413,208600001.0
2005-04-20 23:45:00,1.62413,1.62436,1.62377,1.62418,152600000.0
2005-04-20 23:50:00,1.62411,1.62422,1.62345,1.62345,201300000.0
2005-04-20 23:55:00,1.62377,1.6244,1.62373,1.62416,203800001.0
2005-04-21 00:00:00,1.6242,1.6242,1.62335,1.62343,235500000.0
2005-04-21 00:05:00,1.62327,1.62363,1.62143,1.62331,248200001.0
2005-04-21 00:10:00,1.62343,1.6238,1.62317,1.6238,184300000.0
2005-04-21 00:15:00,1.62349,1.62385,1.62346,1.62374,169100001.0
2005-04-21 00:20:00,1.6238,1.62388,1.62325,1.6238,193700000.0
2005-04-21 00:25:00,1.62368,1.62385,1.62335,1.6237,240500000.0
2005-04-21 00:30:00,1.62323,1.624,1.62119,1.62184,159700000.0
2005-04-21 00:35:00,1.62241,1.62356,1.62196,1.62259,187300000.0
2005-04-21 00:40:00,1.62221,1.62265,1.62082,1.62188,188200000.0
2005-04-21 00:45:00,1.62219,1.62223,1.62165,1.62204,203000001.0
2005-04-21 00:50:00,1.62206,1.62235,1.62192,1.62235,143200000.0
2005-04-21 00:55:00,1.62223,1.62255,1.62135,1.622,232600000.0
2005-04-21 01:00:00,1.622,1.62217,1.62162,1.62191,247900001.0
2005-04-21 01:05:00,1.62199,1.62258,1.62189,1.62249,181300000.0
2005-04-21 01:10:00,1.62236,1.6225,1.62199,1.6222,165400000.0
2005-04-21 01:15:00,1.62228,1.62267,1.62176,1.62213,177200000.0
2005-04-21 01:20:00,1.6222,1.62252,1.62167,1.6224,191000000.0
2005-04-21 01:25:00,1.62219,1.62242,1.62196,1.62196,107400000.0
2005-04-21 01:30:00,1.6222,1.62274,1.62185,1.62264,152600000.0
2005-04-21 01:35:00,1.62275,1.62366,1.62248,1.62345,177800000.0
2005-04-21 01:40:00,1.62349,1.62448,1.62319,1.62365,233000001.0
2005-04-21 01:45:00,1.6235,1.62371,1.62283,1.62327,184400000.0
2005-04-21 01:50:00,1.62306,1.62312,1.62241,1.62252,177700000.0
2005-04-21 01:55:00,1.62251,1.62304,1.62243,1.62284,215800001.0
2005-04-21 02:00:00,1.62254,1.62291,1.62205,1.62208,320900002.0
2005-04-21 02:05:00,1.62177,1.62303,1.6217,1.62302,613800001.0
2005-04-21 02:10:00,1.62257,1.62336,1.62229,1.62332,471800000.0
2005-04-21 02:15:00,1.62324,1.62399,1.62282,1.62309,620100001.0
2005-04-21 02:20:00,1.6231,1.62352,1.6229,1.62334,227700000.0
2005-04-21 02:25:00,1.62313,1.62348,1.62283,1.62348,363000000.0
2005-04-21 02:30:00,1.62369,1.62369,1.62251,1.62315,392400000.0
2005-04-21 02:35:00,1.6231,1.62325,1.62251,1.62309,264700000.0
2005-04-21 02:40:00,1.62333,1.6235,1.62264,1.62286,250100002.0
2005-04-21 02:45:00,1.62223,1.62302,1.6221,1.62242,668300002.0
2005-04-21 02:50:00,1.62264,1.62299,1.62224,1.6226,305400002.0
2005-04-21 02:55:00,1.62275,1.62275,1.62235,1.62245,279700000.0
2005-04-21 03:00:00,1.62236,1.62338,1.62236,1.62289,337600001.0
2005-04-21 03:05:00,1.62286,1.62337,1.62251,1.62296,303000000.0
2005-04-21 03:10:00,1.62249,1.62333,1.62248,1.62319,221300001.0
2005-04-21 03:15:00,1.62282,1.62333,1.62243,1.62272,205800000.0
2005-04-21 03:20:00,1.62209,1.62279,1.62209,1.62236,281200002.0
2005-04-21 03:25:00,1.62284,1.62304,1.62251,1.62298,278400000.0
2005-04-21 03:30:00,1.62296,1.62311,1.62241,1.62244,187200001.0
2005-04-21 03:35:00,1.62254,1.6231,1.62236,1.62276,294400000.0
2005-04-21 03:40:00,1.62274,1.62347,1.62272,1.62319,340100000.0
2005-04-21 03:45:00,1.6232,1.62342,1.62252,1.62263,214000000.0
2005-04-21 03:50:00,1.62298,1.62363,1.62278,1.62322,313500000.0
2005-04-21 03:55:00,1.62352,1.62403,1.623,1.62363,626000001.0
2005-04-21 04:00:00,1.62359,1.6238,1.62311,1.62317,494700000.0
2005-04-21 04:05:00,1.62302,1.62386,1.62282,1.62345,558800003.0
2005-04-21 04:10:00,1.62335,1.62352,1.62298,1.62315,297700000.0
2005-04-21 04:15:00,1.62318,1.62344,1.62285,1.62304,418000000.0
2005-04-21 04:20:00,1.62294,1.62337,1.62278,1.62291,298200000.0
2005-04-21 04:25:00,1.62293,1.62353,1.6229,1.62353,474100003.0
2005-04-21 04:30:00,1.62323,1.62362,1.62322,1.62325,227200000.0
2005-04-21 04:35:00,1.62307,1.6236,1.62265,1.62318,485500000.0
2005-04-21 04:40:00,1.62316,1.62332,1.62263,1.62306,225800001.0
2005-04-21 04:45:00,1.62303,1.62318,1.62171,1.62171,296100000.0
2005-04-21 04:50:00,1.62202,1.62234,1.6215,1.6215,134200000.0
2005-04-21 04:55:00,1.62177,1.62207,1.62138,1.6216,253900001.0
2005-04-21 05:00:00,1.62203,1.62203,1.62094,1.62094,423100001.0
2005-04-21 05:05:00,1.62104,1.62164,1.62094,1.62146,765600001.0
2005-04-21 05:10:00,1.62142,1.62152,1.62102,1.62122,679000001.0
2005-04-21 05:15:00,1.62124,1.62136,1.62066,1.62073,783100002.0
2005-04-21 05:20:00,1.62085,1.621,1.62063,1.62086,1029000002.0
2005-04-21 05:25:00,1.62103,1.6212,1.62042,1.62056,1051400003.0
2005-04-21 05:30:00,1.62057,1.62099,1.61973,1.61985,869100002.0
2005-04-21 05:35:00,1.62004,1.62025,1.6196,1.62011,668200001.0
2005-04-21 05:40:00,1.61994,1.62078,1.61986,1.62057,759000002.0
2005-04-21 05:45:00,1.62074,1.62097,1.62021,1.62045,962400002.0
2005-04-21 05:50:00,1.62086,1.62133,1.62082,1.62118,1010200004.0
2005-04-21 05:55:00,1.62103,1.62122,1.62057,1.62078,729300002.0
2005-04-21 06:00:00,1.62082,1.62095,1.62061,1.62061,812800003.0
2005-04-21 06:05:00,1.62054,1.62128,1.62032,1.62087,1656300005.0
2005-04-21 06:10:00,1.62079,1.62098,1.62063,1.62073,1419500004.0
2005-04-21 06:15:00,1.62087,1.62116,1.6208,1.62103,955400000.0
2005-04-21 06:20:00,1.62089,1.62103,1.62061,1.62085,1419500006.0
2005-04-21 06:25:00,1.62088,1.62133,1.62081,1.62084,1460700008.0
2005-04-21 06:30:00,1.62081,1.62103,1.62065,1.62077,1079600002.0
2005-04-21 06:35:00,1.6206,1.62098,1.62057,1.62086,603400002.0
2005-04-21 06:40:00,1.62081,1.62087,1.62046,1.62049,894400001.0
2005-04-21 06:45:00,1.62057,1.62076,1.62051,1.62066,799600002.0
2005-04-21 06:50:00,1.62067,1.62112,1.6204,1.62093,939600002.0
2005-04-21 06:55:00,1.62113,1.62116,1.6207,1.6207,602200002.0
2005-04-21 07:00:00,1.62136,1.62146,1.62059,1.62108,1241600004.0
2005-04-21 07:05:00,1.62126,1.62136,1.62076,1.62086,1042000002.0
2005-04-21 07:10:00,1.62097,1.62098,1.62053,1.62066,1450800003.0
2005-04-21 07:15:00,1.62078,1.62124,1.6196,1.6211,1562100004.0
2005-04-21 07:20:00,1.62112,1.62169,1.61979,1.62103,1836600008.0
2005-04-21 07:25:00,1.62104,1.62146,1.62005,1.62105,1059500003.0
2005-04-21 07:30:00,1.62113,1.62157,1.62099,1.62145,2002100006.0
2005-04-21 07:35:00,1.62126,1.62182,1.62126,1.62179,1231300002.0
2005-04-21 07:40:00,1.62188,1.62256,1.62157,1.62201,1871600001.0
2005-04-21 07:45:00,1.62234,1.62318,1.62183,1.62229,3006700005.0
2005-04-21 07:50:00,1.6223,1.62306,1.62213,1.62296,2601100005.0
2005-04-21 07:55:00,1.62275,1.62354,1.62257,1.62315,2791600006.0
2005-04-21 08:00:00,1.62293,1.62293,1.62073,1.62224,2095000009.0
2005-04-21 08:05:00,1.62258,1.62277,1.62217,1.62239,2381500006.0
2005-04-21 08:10:00,1.62267,1.6229,1.62019,1.62034,1629000006.0
2005-04-21 08:15:00,1.62053,1.62071,1.61967,1.61996,1305500001.0
2005-04-21 08:20:00,1.6199,1.62011,1.61898,1.61939,1756500006.0
2005-04-21 08:25:00,1.6195,1.6195,1.61854,1.61932,2229000009.0
2005-04-21 08:30:00,1.61942,1.61979,1.61878,1.61957,1832800002.0
2005-04-21 08:35:00,1.61982,1.62068,1.61969,1.61986,2172500007.0
2005-04-21 08:40:00,1.6201,1.62099,1.61992,1.62078,2013800003.0
2005-04-21 08:45:00,1.62085,1.6213,1.62071,1.62088,2755800005.0
2005-04-21 08:50:00,1.62094,1.62166,1.62045,1.62045,2707300005.0
2005-04-21 08:55:00,1.62079,1.62125,1.62034,1.62116,2452900006.0
2005-04-21 09:00:00,1.62091,1.62102,1.61934,1.62007,2675600008.0
2005-04-21 09:05:00,1.62015,1.62096,1.62011,1.62096,2073100007.0
2005-04-21 09:10:00,1.62055,1.62079,1.62002,1.62065,2159500002.0
2005-04-21 09:15:00,1.62066,1.62067,1.61976,1.61992,2236900005.0
2005-04-21 09:20:00,1.61962,1.62087,1.61945,1.62067,1706800000.0
2005-04-21 09:25:00,1.62033,1.6209,1.61934,1.62085,2308400004.0
2005-04-21 09:30:00,1.62089,1.62106,1.61979,1.61983,2283400007.0
2005-04-21 09:35:00,1.61983,1.62012,1.61911,1.61956,1934200005.0
2005-04-21 09:40:00,1.61969,1.61986,1.61802,1.61933,2161000004.0
2005-04-21 09:45:00,1.6197,1.61988,1.61828,1.61897,2170400003.0
2005-04-21 09:50:00,1.61892,1.61931,1.61878,1.619,2158900002.0
2005-04-21 09:55:00,1.61897,1.61955,1.61893,1.61936,2983200007.0
2005-04-21 10:00:00,1.61935,1.61962,1.61885,1.6189,2280400002.0
2005-04-21 10:05:00,1.61867,1.62003,1.61844,1.61947,2445700005.0
2005-04-21 10:10:00,1.61908,1.61947,1.61857,1.61857,2218200005.0
2005-04-21 10:15:00,1.61843,1.61904,1.61826,1.61883,1919100004.0
2005-04-21 10:20:00,1.61863,1.61903,1.61839,1.61893,2273800006.0
2005-04-21 10:25:00,1.61882,1.61988,1.61768,1.6198,2521800004.0
2005-04-21 10:30:00,1.62001,1.62074,1.61735,1.62023,2652200006.0
2005-04-21 10:35:00,1.62018,1.62113,1.61844,1.62011,2418500006.0
2005-04-21 10:40:00,1.61988,1.62061,1.61909,1.62061,2507600006.0
2005-04-21 10:45:00,1.62073,1.62078,1.62027,1.62069,2156200004.0
2005-04-21 10:50:00,1.62044,1.6206,1.61929,1.62021,2224700007.0
2005-04-21 10:55:00,1.62007,1.62128,1.61937,1.62096,2657300001.0
2005-04-21 11:00:00,1.62096,1.62107,1.62036,1.62074,2462800004.0
2005-04-21 11:05:00,1.62076,1.62076,1.61964,1.61996,2206100002.0
2005-04-21 11:10:00,1.61995,1.6201,1.61914,1.61934,2474900005.0
2005-04-21 11:15:00,1.61936,1.61936,1.61877,1.61883,2057300003.0
2005-04-21 11:20:00,1.61881,1.61965,1.61878,1.61924,2647300005.0
2005-04-21 11:25:00,1.61927,1.62041,1.61897,1.62025,2576500003.0
2005-04-21 11:30:00,1.62045,1.62121,1.62025,1.62039,2722900003.0
2005-04-21 11:35:00,1.6204,1.62129,1.6202,1.62074,2765400003.0
2005-04-21 11:40:00,1.62072,1.62157,1.61982,1.62141,3146500005.0
2005-04-21 11:45:00,1.62169,1.6217,1.62091,1.62127,2651100012.0
2005-04-21 11:50:00,1.62118,1.62118,1.61932,1.62042,1245100000.0
2005-04-21 11:55:00,1.6206,1.62105,1.6203,1.62093,2403500005.0
2005-04-21 12:00:00,1.62102,1.62156,1.6203,1.62114,2036400002.0
2005-04-21 12:05:00,1.62127,1.62127,1.62044,1.62065,2001700003.0
2005-04-21 12:10:00,1.62059,1.62113,1.62028,1.62068,1957900002.0
2005-04-21 12:15:00,1.62063,1.62106,1.6206,1.62097,1783400001.0
2005-04-21 12:20:00,1.62089,1.62123,1.6206,1.6207,2003000002.0
2005-04-21 12:25:00,1.62067,1.62092,1.62018,1.62067,2543600003.0
2005-04-21 12:30:00,1.62057,1.62168,1.62021,1.62134,2557800008.0
2005-04-21 12:35:00,1.62126,1.6215,1.62095,1.62132,2624100001.0
2005-04-21 12:40:00,1.62124,1.62221,1.62119,1.62207,2055900007.0
2005-04-21 12:45:00,1.62223,1.62252,1.62172,1.62213,2228200003.0
2005-04-21 12:50:00,1.62227,1.62253,1.62116,1.62144,1943900002.0
2005-04-21 12:55:00,1.62149,1.6221,1.62134,1.62176,2293300002.0
2005-04-21 13:00:00,1.62139,1.62217,1.62122,1.62171,1677700005.0
2005-04-21 13:05:00,1.62169,1.62227,1.62164,1.62217,1393600002.0
2005-04-21 13:10:00,1.62242,1.62302,1.62224,1.62283,1506000005.0
2005-04-21 13:15:00,1.6226,1.62278,1.62166,1.6227,1180900001.0
2005-04-21 13:20:00,1.6227,1.62331,1.62242,1.62309,1158600001.0
2005-04-21 13:25:00,1.62316,1.62351,1.62284,1.62313,1786300000.0
2005-04-21 13:30:00,1.62334,1.62334,1.622,1.62271,1903300002.0
2005-04-21 13:35:00,1.62277,1.62287,1.62194,1.62275,2092400003.0
2005-04-21 13:40:00,1.62247,1.62291,1.62138,1.62173,1217900000.0
2005-04-21 13:45:00,1.6218,1.62203,1.62095,1.62108,1824400004.0
2005-04-21 13:50:00,1.62122,1.62145,1.62056,1.6212,1899600003.0
2005-04-21 13:55:00,1.62088,1.62119,1.62044,1.62111,1705900005.0
2005-04-21 14:00:00,1.62114,1.62139,1.61944,1.62123,1803200007.0
2005-04-21 14:05:00,1.62143,1.62226,1.62142,1.62217,1741100005.0
2005-04-21 14:10:00,1.62221,1.6223,1.62134,1.62186,1000200001.0
2005-04-21 14:15:00,1.62194,1.62251,1.62131,1.6225,2032700005.0
2005-04-21 14:20:00,1.62206,1.62328,1.62206,1.62288,1774300001.0
2005-04-21 14:25:00,1.62314,1.62368,1.62195,1.62288,1671900001.0
2005-04-21 14:30:00,1.62196,1.62196,1.61487,1.61904,236300002.0
2005-04-21 14:35:00,1.61873,1.6188,1.61737,1.61815,182500000.0
2005-04-21 14:40:00,1.6181,1.61834,1.61744,1.61804,183100000.0
2005-04-21 14:45:00,1.61773,1.61773,1.61647,1.6177,179900000.0
2005-04-21 14:50:00,1.61745,1.61794,1.61699,1.61701,185400000.0
2005-04-21 14:55:00,1.61714,1.6172,1.61633,1.61656,189600000.0
2005-04-21 15:00:00,1.61631,1.61703,1.616,1.61703,186900000.0
2005-04-21 15:05:00,1.61697,1.61743,1.61665,1.6173,195300002.0
2005-04-21 15:10:00,1.61722,1.61784,1.61701,1.61772,158600000.0
2005-04-21 15:15:00,1.61763,1.61797,1.61701,1.61744,188400001.0
2005-04-21 15:20:00,1.61761,1.61761,1.61637,1.61721,165600000.0
2005-04-21 15:25:00,1.61724,1.61769,1.61675,1.61694,179500001.0
2005-04-21 15:30:00,1.6171,1.6171,1.61628,1.61664,217500000.0
2005-04-21 15:35:00,1.6169,1.61781,1.6169,1.61739,211600000.0
2005-04-21 15:40:00,1.61757,1.61764,1.61678,1.61731,182600001.0
2005-04-21 15:45:00,1.61722,1.61748,1.61618,1.61644,237000001.0
2005-04-21 15:50:00,1.61636,1.61693,1.61628,1.61652,198600002.0
2005-04-21 15:55:00,1.61691,1.6171,1.61645,1.61679,172700000.0
2005-04-21 16:00:00,1.61693,1.61747,1.61621,1.61734,202500000.0
2005-04-21 16:05:00,1.61749,1.61833,1.61729,1.61832,227300001.0
2005-04-21 16:10:00,1.61831,1.61895,1.61814,1.61873,184100001.0
2005-04-21 16:15:00,1.61845,1.62043,1.61845,1.61976,163000000.0
2005-04-21 16:20:00,1.61976,1.62015,1.6192,1.61931,230600001.0
2005-04-21 16:25:00,1.61959,1.621,1.61892,1.62068,207400000.0
2005-04-21 16:30:00,1.62074,1.6211,1.62046,1.621,203400000.0
2005-04-21 16:35:00,1.62122,1.62122,1.62025,1.62068,197700000.0
2005-04-21 16:40:00,1.62031,1.62121,1.62004,1.62091,184500000.0
2005-04-21 16:45:00,1.62103,1.62118,1.61997,1.62059,216600002.0
2005-04-21 16:50:00,1.62038,1.621,1.61974,1.621,199800001.0
2005-04-21 16:55:00,1.62077,1.62148,1.62017,1.62145,184000000.0
2005-04-21 17:00:00,1.62109,1.62224,1.62108,1.62166,189800000.0
2005-04-21 17:05:00,1.62139,1.62202,1.6211,1.62176,197200000.0
2005-04-21 17:10:00,1.62198,1.62235,1.62131,1.62133,169900001.0
2005-04-21 17:15:00,1.62154,1.62239,1.62139,1.62219,221300000.0
2005-04-21 17:20:00,1.622,1.622,1.61951,1.61999,219600000.0
2005-04-21 17:25:00,1.62022,1.62089,1.61911,1.61959,172900000.0
2005-04-21 17:30:00,1.61991,1.61991,1.61823,1.61927,200700001.0
2005-04-21 17:35:00,1.61897,1.61915,1.61814,1.6186,203800000.0
2005-04-21 17:40:00,1.61862,1.61996,1.61859,1.61941,203200001.0
2005-04-21 17:45:00,1.61922,1.61933,1.6184,1.61884,219200000.0
2005-04-21 17:50:00,1.61891,1.61914,1.61848,1.61911,211400000.0
2005-04-21 17:55:00,1.61937,1.62113,1.61918,1.62113,209500000.0
2005-04-21 18:00:00,1.62092,1.62093,1.6174,1.61776,230300001.0
2005-04-21 18:05:00,1.61748,1.61849,1.6165,1.61835,192500000.0
2005-04-21 18:10:00,1.61851,1.61916,1.61781,1.61898,164100000.0
2005-04-21 18:15:00,1.61862,1.61974,1.61804,1.61911,195900000.0
2005-04-21 18:20:00,1.61877,1.61925,1.61709,1.61724,182500000.0
2005-04-21 18:25:00,1.6172,1.61729,1.6164,1.61681,171500000.0
2005-04-21 18:30:00,1.6168,1.61691,1.61612,1.61631,124100000.0
2005-04-21 18:35:00,1.61642,1.61694,1.61603,1.61678,167600000.0
2005-04-21 18:40:00,1.61667,1.6168,1.61573,1.61587,138800000.0
2005-04-21 18:45:00,1.61579,1.61595,1.61491,1.61494,145100000.0
2005-04-21 18:50:00,1.61524,1.61578,1.6148,1.61486,207200000.0
2005-04-21 18:55:00,1.61577,1.61596,1.6144,1.61516,158600000.0
2005-04-21 19:00:00,1.61537,1.61673,1.6148,1.61609,174400000.0
2005-04-21 19:05:00,1.61599,1.61647,1.61492,1.61503,168600000.0
2005-04-21 19:10:00,1.61529,1.61529,1.61449,1.61488,196300001.0
2005-04-21 19:15:00,1.61456,1.61472,1.61366,1.61411,153800000.0
2005-04-21 19:20:00,1.61437,1.615,1.61387,1.61492,216600002.0
2005-04-21 19:25:00,1.61503,1.61503,1.61422,1.6148,197800001.0
2005-04-21 19:30:00,1.61497,1.61518,1.61436,1.61507,225100001.0
2005-04-21 19:35:00,1.61499,1.6158,1.61472,1.6158,178800000.0
2005-04-21 19:40:00,1.61546,1.61551,1.61477,1.61551,210100001.0
2005-04-21 19:45:00,1.61535,1.6154,1.61457,1.61509,244700003.0
2005-04-21 19:50:00,1.61537,1.61557,1.61496,1.6154,173100000.0
2005-04-21 19:55:00,1.61544,1.61569,1.61526,1.61547,169400001.0
2005-04-21 20:00:00,1.61563,1.61603,1.61523,1.61556,206800000.0
2005-04-21 20:05:00,1.61545,1.61584,1.6149,1.6156,151600001.0
2005-04-21 20:10:00,1.6152,1.6157,1.61467,1.61524,193100001.0
2005-04-21 20:15:00,1.61537,1.61567,1.61495,1.61536,225100000.0
2005-04-21 20:20:00,1.61525,1.6163,1.61522,1.61552,181500000.0
2005-04-21 20:25:00,1.61587,1.616,1.61538,1.61572,202100000.0
2005-04-21 20:30:00,1.61568,1.61627,1.61529,1.61627,168900000.0
2005-04-21 20:35:00,1.61618,1.61648,1.61575,1.61601,263300000.0
2005-04-21 20:40:00,1.61606,1.61689,1.61585,1.61685,241000002.0
2005-04-21 20:45:00,1.61683,1.61715,1.616,1.61676,194500000.0
2005-04-21 20:50:00,1.61661,1.61667,1.61604,1.61632,158400000.0
2005-04-21 20:55:00,1.61621,1.61659,1.61613,1.61634,174100000.0
2005-04-21 21:00:00,1.61612,1.61614,1.61491,1.61528,167800000.0
2005-04-21 21:05:00,1.61502,1.61567,1.61493,1.61551,196700002.0
2005-04-21 21:10:00,1.61539,1.61598,1.61487,1.61584,185000000.0
2005-04-21 21:15:00,1.61607,1.61664,1.61554,1.61654,209200001.0
2005-04-21 21:20:00,1.61641,1.61679,1.61589,1.61632,211500000.0
2005-04-21 21:25:00,1.61636,1.61655,1.61555,1.61595,200000000.0
2005-04-21 21:30:00,1.61603,1.61687,1.61583,1.61651,162200000.0
2005-04-21 21:35:00,1.61657,1.61736,1.61622,1.6166,169500001.0
2005-04-21 21:40:00,1.61669,1.61738,1.61669,1.61694,164400000.0
2005-04-21 21:45:00,1.61696,1.61718,1.61651,1.61678,213700001.0
2005-04-21 21:50:00,1.61689,1.61713,1.61664,1.61687,206200000.0
2005-04-21 21:55:00,1.61679,1.6173,1.61642,1.61668,166400000.0
2005-04-21 22:00:00,1.6169,1.617,1.61627,1.61645,183900001.0
2005-04-21 22:05:00,1.6172,1.6175,1.61616,1.61628,194900000.0
2005-04-21 22:10:00,1.61641,1.61687,1.61636,1.61651,232800001.0
2005-04-21 22:15:00,1.61663,1.61678,1.61627,1.61627,169600000.0
2005-04-21 22:20:00,1.61642,1.61671,1.61598,1.61621,210200000.0
2005-04-21 22:25:00,1.61652,1.61683,1.6163,1.61656,180400000.0
2005-04-21 22:30:00,1.61674,1.61674,1.61594,1.61654,243000002.0
2005-04-21 22:35:00,1.61657,1.6171,1.61584,1.6167,212800000.0
2005-04-21 22:40:00,1.61649,1.61652,1.61605,1.61629,163800000.0
2005-04-21 22:45:00,1.61605,1.61674,1.61603,1.6166,168600000.0
2005-04-21 22:50:00,1.61661,1.61693,1.61634,1.61654,177900000.0
2005-04-21 22:55:00,1.61668,1.61668,1.61584,1.6159,194800000.0
2005-04-21 23:00:00,1.61599,1.6173,1.6159,1.6169,120900000.0
2005-04-21 23:05:00,1.6168,1.6176,1.6162,1.6165,115000000.0
2005-04-21 23:10:00,1.6165,1.6183,1.6163,1.6174,115000000.0
2005-04-21 23:15:00,1.6176,1.6184,1.6169,1.6181,115000000.0
2005-04-21 23:20:00,1.6181,1.6193,1.61657,1.61867,115000000.0
2005-04-21 23:25:00,1.61879,1.61915,1.61814,1.6184,236400001.0
2005-04-21 23:30:00,1.61829,1.6191,1.61756,1.61802,228500000.0
2005-04-21 23:35:00,1.61818,1.6187,1.61791,1.61804,204800000.0
2005-04-21 23:40:00,1.61797,1.61797,1.61644,1.61676,192900001.0
2005-04-21 23:45:00,1.61658,1.61703,1.61638,1.61684,219400001.0
2005-04-21 23:50:00,1.61691,1.61723,1.616,1.61636,196300001.0
2005-04-21 23:55:00,1.61672,1.61729,1.61672,1.61695,215000000.0
2005-04-22 00:00:00,1.61712,1.61741,1.61584,1.61703,227300001.0
2005-04-22 00:05:00,1.61706,1.61708,1.61583,1.61633,213200000.0
2005-04-22 00:10:00,1.61656,1.61693,1.61637,1.61691,168000000.0
2005-04-22 00:15:00,1.61668,1.61744,1.61668,1.61737,175400000.0
2005-04-22 00:20:00,1.6173,1.6176,1.61633,1.61723,206900000.0
2005-04-22 00:25:00,1.61703,1.61728,1.61637,1.61645,217100000.0
2005-04-22 00:30:00,1.61629,1.61739,1.61629,1.61679,162900000.0
2005-04-22 00:35:00,1.61709,1.61709,1.61547,1.61696,194900001.0
2005-04-22 00:40:00,1.61685,1.61685,1.61577,1.61619,176900000.0
2005-04-22 00:45:00,1.61627,1.61627,1.61563,1.61616,190600000.0
2005-04-22 00:50:00,1.61608,1.6165,1.6156,1.61627,211600000.0
2005-04-22 00:55:00,1.61636,1.61639,1.61584,1.61613,205700000.0
2005-04-22 01:00:00,1.61613,1.61681,1.616,1.6165,218200001.0
2005-04-22 01:05:00,1.61655,1.61691,1.61632,1.61658,147000000.0
2005-04-22 01:10:00,1.61658,1.61671,1.61613,1.61642,201300001.0
2005-04-22 01:15:00,1.61641,1.6169,1.61605,1.61642,207200001.0
2005-04-22 01:20:00,1.6167,1.6169,1.61368,1.6161,215000000.0
2005-04-22 01:25:00,1.61596,1.61596,1.61518,1.61518,198900001.0
2005-04-22 01:30:00,1.61531,1.61537,1.6147,1.61488,192100001.0
2005-04-22 01:35:00,1.61479,1.61542,1.61427,1.61513,204600000.0
2005-04-22 01:40:00,1.6151,1.6156,1.61452,1.61505,194500000.0
2005-04-22 01:45:00,1.61501,1.61532,1.61371,1.61419,207900002.0
2005-04-22 01:50:00,1.61416,1.61443,1.61377,1.61379,161400000.0
2005-04-22 01:55:00,1.61381,1.61417,1.61313,1.61366,213700000.0
2005-04-22 02:00:00,1.6135,1.61407,1.61345,1.61368,366100002.0
2005-04-22 02:05:00,1.61375,1.61404,1.61319,1.61359,607000000.0
2005-04-22 02:10:00,1.61343,1.61405,1.61305,1.61349,417600001.0
2005-04-22 02:15:00,1.61315,1.61372,1.61281,1.61346,595600000.0
2005-04-22 02:20:00,1.61356,1.61412,1.6128,1.61412,214100002.0
2005-04-22 02:25:00,1.61413,1.61443,1.61328,1.6143,354600002.0
2005-04-22 02:30:00,1.61446,1.61447,1.61384,1.61418,408600000.0
2005-04-22 02:35:00,1.61448,1.61448,1.61361,1.61369,248800000.0
2005-04-22 02:40:00,1.61434,1.61483,1.61382,1.61454,197500000.0
2005-04-22 02:45:00,1.61417,1.61542,1.61417,1.61493,560800001.0
2005-04-22 02:50:00,1.61507,1.61519,1.61412,1.6147,340900001.0
2005-04-22 02:55:00,1.6149,1.61509,1.61421,1.61421,268500001.0
2005-04-22 03:00:00,1.61431,1.61446,1.61375,1.6141,340700001.0
2005-04-22 03:05:00,1.61409,1.61463,1.61379,1.61463,348200003.0
2005-04-22 03:10:00,1.61436,1.6159,1.61385,1.61458,204800000.0
2005-04-22 03:15:00,1.61445,1.61502,1.61392,1.61468,152200000.0
2005-04-22 03:20:00,1.61417,1.61478,1.61411,1.6147,300300000.0
2005-04-22 03:25:00,1.6147,1.61502,1.61418,1.61461,355400001.0
2005-04-22 03:30:00,1.6149,1.6153,1.61434,1.6144,261100004.0
2005-04-22 03:35:00,1.61458,1.61497,1.61389,1.61397,290200000.0
2005-04-22 03:40:00,1.61436,1.61479,1.61421,1.61468,209600001.0
2005-04-22 03:45:00,1.6149,1.6152,1.61419,1.61425,185000000.0
2005-04-22 03:50:00,1.6149,1.6151,1.6139,1.61422,258500000.0
2005-04-22 03:55:00,1.61466,1.61489,1.61408,1.61419,564000001.0
2005-04-22 04:00:00,1.61437,1.61437,1.61304,1.61311,519100000.0
2005-04-22 04:05:00,1.61306,1.61418,1.61281,1.61396,531000001.0
2005-04-22 04:10:00,1.61367,1.61383,1.61306,1.61321,378500001.0
2005-04-22 04:15:00,1.6132,1.61373,1.61316,1.61361,395800002.0
2005-04-22 04:20:00,1.61347,1.61365,1.61301,1.61309,476600002.0
2005-04-22 04:25:00,1.61295,1.61341,1.61267,1.61325,529700000.0
2005-04-22 04:30:00,1.61301,1.61338,1.61285,1.61299,229800002.0
2005-04-22 04:35:00,1.61285,1.61331,1.61253,1.61295,483900001.0
2005-04-22 04:40:00,1.61293,1.61343,1.61281,1.61338,264400000.0
2005-04-22 04:45:00,1.61348,1.61379,1.61318,1.61333,301000002.0
2005-04-22 04:50:00,1.6137,1.614,1.61316,1.61342,176100000.0
2005-04-22 04:55:00,1.61369,1.61369,1.61256,1.61256,250000000.0
2005-04-22 05:00:00,1.61291,1.61313,1.61282,1.61304,508900000.0
2005-04-22 05:05:00,1.61309,1.61395,1.61309,1.61339,1046100001.0
2005-04-22 05:10:00,1.61341,1.61347,1.61285,1.61345,875600001.0
2005-04-22 05:15:00,1.61334,1.6139,1.6132,1.61331,929200000.0
2005-04-22 05:20:00,1.61337,1.61379,1.61298,1.6131,1022100001.0
2005-04-22 05:25:00,1.61332,1.61388,1.61323,1.61332,993000001.0
2005-04-22 05:30:00,1.6133,1.61381,1.61316,1.61336,862000002.0
2005-04-22 05:35:00,1.61367,1.61371,1.61333,1.61347,633500000.0
2005-04-22 05:40:00,1.6139,1.6142,1.61323,1.61357,512200000.0
2005-04-22 05:45:00,1.61359,1.61401,1.61349,1.61361,745900004.0
2005-04-22 05:50:00,1.61359,1.6141,1.61337,1.61364,932800001.0
2005-04-22 05:55:00,1.61356,1.61419,1.61354,1.6139,859000005.0
2005-04-22 06:00:00,1.61393,1.61416,1.61354,1.61357,644700004.0
2005-04-22 06:05:00,1.61359,1.61407,1.61353,1.6138,1281200004.0
2005-04-22 06:10:00,1.61397,1.61418,1.61346,1.61357,1679000003.0
2005-04-22 06:15:00,1.61359,1.61381,1.61347,1.61381,948500002.0
2005-04-22 06:20:00,1.61382,1.61406,1.61359,1.61372,1442000005.0
2005-04-22 06:25:00,1.61368,1.61393,1.6135,1.61378,1133300007.0
2005-04-22 06:30:00,1.61377,1.61399,1.61348,1.6137,1142700005.0
2005-04-22 06:35:00,1.61357,1.61382,1.61338,1.61343,480400000.0
2005-04-22 06:40:00,1.61339,1.61352,1.61291,1.6131,1188700005.0
2005-04-22 06:45:00,1.61335,1.61369,1.61322,1.61347,969700001.0
2005-04-22 06:50:00,1.61352,1.61376,1.61319,1.61357,876900001.0
2005-04-22 06:55:00,1.61357,1.6139,1.61345,1.61349,916100002.0
2005-04-22 07:00:00,1.61358,1.61389,1.61338,1.61383,1347700002.0
2005-04-22 07:05:00,1.61392,1.61401,1.6135,1.6137,970800002.0
2005-04-22 07:10:00,1.61364,1.61396,1.61331,1.61387,1683000005.0
2005-04-22 07:15:00,1.61412,1.61431,1.61384,1.61427,1619800005.0
2005-04-22 07:20:00,1.61448,1.61498,1.61396,1.61425,1853500003.0
2005-04-22 07:25:00,1.6142,1.6144,1.61388,1.6141,1339700002.0
2005-04-22 07:30:00,1.61413,1.61438,1.61401,1.61401,1502300004.0
2005-04-22 07:35:00,1.6139,1.61412,1.6137,1.61386,1306500004.0
2005-04-22 07:40:00,1.61391,1.61437,1.6138,1.61407,1923000005.0
2005-04-22 07:45:00,1.61412,1.61435,1.61397,1.61412,2922000001.0
2005-04-22 07:50:00,1.6144,1.61496,1.61401,1.61415,1934400005.0
2005-04-22 07:55:00,1.6142,1.61468,1.6138,1.61445,2953300009.0
2005-04-22 08:00:00,1.61452,1.61498,1.61416,1.61495,1916000002.0
2005-04-22 08:05:00,1.61481,1.61498,1.6143,1.61477,2453700004.0
2005-04-22 08:10:00,1.61496,1.61566,1.6142,1.61442,1545500001.0
2005-04-22 08:15:00,1.6144,1.61497,1.61426,1.61453,1320400002.0
2005-04-22 08:20:00,1.6147,1.61487,1.61403,1.61422,1855900002.0
2005-04-22 08:25:00,1.61424,1.61443,1.61378,1.61384,2079500005.0
2005-04-22 08:30:00,1.6139,1.61469,1.61382,1.61442,1854400006.0
2005-04-22 08:35:00,1.61443,1.61541,1.61443,1.61508,2037800002.0
2005-04-22 08:40:00,1.61497,1.61567,1.61496,1.61522,2271100009.0
2005-04-22 08:45:00,1.61523,1.61527,1.61469,1.61494,2865300009.0
2005-04-22 08:50:00,1.61506,1.61522,1.6146,1.61474,2855500004.0
2005-04-22 08:55:00,1.6148,1.61495,1.61403,1.61428,2386200006.0
2005-04-22 09:00:00,1.61439,1.61512,1.61417,1.61478,2932300012.0
2005-04-22 09:05:00,1.61471,1.61503,1.61441,1.61467,1973100002.0
2005-04-22 09:10:00,1.61455,1.61538,1.61406,1.61538,2162800006.0
2005-04-22 09:15:00,1.61536,1.6155,1.61462,1.61474,2171600003.0
2005-04-22 09:20:00,1.61471,1.61605,1.61467,1.61562,1594700001.0
2005-04-22 09:25:00,1.61567,1.61591,1.61533,1.61551,2345100004.0
2005-04-22 09:30:00,1.61534,1.61547,1.61509,1.61539,2338700004.0
2005-04-22 09:35:00,1.61537,1.61557,1.61467,1.61477,1938100005.0
2005-04-22 09:40:00,1.61461,1.61503,1.61445,1.61468,2153600006.0
2005-04-22 09:45:00,1.61507,1.6157,1.61487,1.6151,2136200003.0
2005-04-22 09:50:00,1.61486,1.61567,1.61457,1.61541,2205300001.0
2005-04-22 09:55:00,1.61538,1.61573,1.61476,1.61555,2887800003.0
2005-04-22 10:00:00,1.61588,1.61663,1.61555,1.61658,2260200003.0
2005-04-22 10:05:00,1.61629,1.61701,1.61622,1.61648,2508000004.0
2005-04-22 10:10:00,1.61651,1.61714,1.61628,1.61702,2339200005.0
2005-04-22 10:15:00,1.61733,1.61736,1.6166,1.61665,1927900003.0
2005-04-22 10:20:00,1.61654,1.61654,1.61509,1.61509,2191800004.0
2005-04-22 10:25:00,1.6152,1.61581,1.61506,1.61563,2536600008.0
2005-04-22 10:30:00,1.61566,1.61566,1.61479,1.61538,2550800003.0
2005-04-22 10:35:00,1.61571,1.6165,1.61536,1.61626,2246000002.0
2005-04-22 10:40:00,1.61623,1.61662,1.61539,1.61592,2339500004.0
2005-04-22 10:45:00,1.61605,1.6163,1.61525,1.61613,2229700006.0
2005-04-22 10:50:00,1.61593,1.61635,1.61567,1.61622,2180000003.0
2005-04-22 10:55:00,1.61618,1.61618,1.61509,1.6154,2619300007.0
2005-04-22 11:00:00,1.61539,1.61556,1.61462,1.61548,2372300005.0
2005-04-22 11:05:00,1.61554,1.61629,1.61554,1.61613,2128700004.0
2005-04-22 11:10:00,1.61597,1.61598,1.61467,1.61489,2539600011.0
2005-04-22 11:15:00,1.61491,1.61618,1.6148,1.61592,2205400005.0
2005-04-22 11:20:00,1.61584,1.6164,1.61564,1.61627,2794000007.0
2005-04-22 11:25:00,1.6166,1.61711,1.61632,1.6169,2519000001.0
2005-04-22 11:30:00,1.61686,1.61704,1.61634,1.61644,2583700005.0
2005-04-22 11:35:00,1.6166,1.61747,1.61651,1.61698,2732000008.0
2005-04-22 11:40:00,1.61711,1.61738,1.61636,1.61736,3349200004.0
2005-04-22 11:45:00,1.6173,1.6174,1.61673,1.6171,2428800007.0
2005-04-22 11:50:00,1.61706,1.61764,1.6166,1.61715,1347900003.0
2005-04-22 11:55:00,1.61713,1.61713,1.61542,1.61542,2195800004.0
2005-04-22 12:00:00,1.61515,1.61614,1.61514,1.61557,2067100006.0
2005-04-22 12:05:00,1.61572,1.61624,1.61542,1.61617,2101000005.0
2005-04-22 12:10:00,1.61624,1.61652,1.61583,1.61613,2131700005.0
2005-04-22 12:15:00,1.61606,1.61621,1.61582,1.61608,1643200003.0
2005-04-22 12:20:00,1.61608,1.61624,1.61587,1.61592,2205400008.0
2005-04-22 12:25:00,1.61608,1.61666,1.61582,1.61582,2767700005.0
2005-04-22 12:30:00,1.61579,1.61635,1.61556,1.61578,2510500006.0
2005-04-22 12:35:00,1.61604,1.61606,1.61554,1.61566,2693300003.0
2005-04-22 12:40:00,1.61525,1.61558,1.61444,1.61521,2038000003.0
2005-04-22 12:45:00,1.61547,1.61572,1.61462,1.61502,2303400009.0
2005-04-22 12:50:00,1.61515,1.61516,1.61397,1.61447,2024100007.0
2005-04-22 12:55:00,1.61426,1.61477,1.61284,1.61346,2415900003.0
2005-04-22 13:00:00,1.61388,1.61388,1.61172,1.61239,1648700004.0
2005-04-22 13:05:00,1.6123,1.613,1.61189,1.61243,1333800001.0
2005-04-22 13:10:00,1.61218,1.61351,1.61194,1.61195,1527000003.0
2005-04-22 13:15:00,1.61184,1.61253,1.61137,1.61181,1315300002.0
2005-04-22 13:20:00,1.61177,1.612,1.61143,1.61163,1215500003.0
2005-04-22 13:25:00,1.61173,1.61295,1.61157,1.61295,1814400007.0
2005-04-22 13:30:00,1.61291,1.61309,1.61184,1.61205,2090600005.0
2005-04-22 13:35:00,1.61228,1.61304,1.61204,1.61213,1995800005.0
2005-04-22 13:40:00,1.61189,1.61246,1.61179,1.61218,1259000001.0
2005-04-22 13:45:00,1.61236,1.61256,1.61183,1.61242,1912400003.0
2005-04-22 13:50:00,1.61249,1.61302,1.61227,1.61289,1866400003.0
2005-04-22 13:55:00,1.61274,1.61328,1.61257,1.61283,1658300003.0
2005-04-22 14:00:00,1.61265,1.61309,1.61261,1.61286,1825700002.0
2005-04-22 14:05:00,1.61296,1.6133,1.61235,1.61311,1552400002.0
2005-04-22 14:10:00,1.61311,1.61426,1.61296,1.61382,1060700000.0
2005-04-22 14:15:00,1.61382,1.61565,1.61355,1.61559,2133900006.0
2005-04-22 14:20:00,1.61584,1.6173,1.61559,1.61677,1955400007.0
2005-04-22 14:25:00,1.61681,1.6173,1.61624,1.6173,1760300006.0
2005-04-22 14:30:00,1.61739,1.61753,1.61625,1.6167,221600001.0
2005-04-22 14:35:00,1.61669,1.61669,1.61516,1.61573,201400000.0
2005-04-22 14:40:00,1.61571,1.61639,1.61558,1.61611,217300000.0
2005-04-22 14:45:00,1.61599,1.6163,1.61556,1.61558,196900000.0
2005-04-22 14:50:00,1.61549,1.616,1.61453,1.61466,176800000.0
2005-04-22 14:55:00,1.61454,1.61594,1.61454,1.61559,199400000.0
2005-04-22 15:00:00,1.61551,1.61601,1.6151,1.61555,194700001.0
2005-04-22 15:05:00,1.61519,1.61521,1.61351,1.61406,231400000.0
2005-04-22 15:10:00,1.61389,1.61389,1.61247,1.61304,164000000.0
2005-04-22 15:15:00,1.61298,1.61378,1.61245,1.61312,190500000.0
2005-04-22 15:20:00,1.61317,1.61331,1.61221,1.61269,148400000.0
2005-04-22 15:25:00,1.61277,1.61305,1.61232,1.61266,189700000.0
2005-04-22 15:30:00,1.61287,1.61495,1.6125,1.61436,189200000.0
2005-04-22 15:35:00,1.61449,1.61478,1.61389,1.61429,205000001.0
2005-04-22 15:40:00,1.61445,1.61524,1.61406,1.61496,174600001.0
2005-04-22 15:45:00,1.61448,1.61515,1.61433,1.615,206700000.0
2005-04-22 15:50:00,1.61496,1.61523,1.61463,1.61468,159400000.0
2005-04-22 15:55:00,1.61432,1.61581,1.61401,1.61555,211400001.0
2005-04-22 16:00:00,1.61579,1.61601,1.61525,1.61585,195400000.0
2005-04-22 16:05:00,1.61593,1.61602,1.61487,1.61513,201200000.0
2005-04-22 16:10:00,1.61516,1.61549,1.61459,1.61538,185500000.0
2005-04-22 16:15:00,1.61497,1.61497,1.61407,1.61458,175400001.0
2005-04-22 16:20:00,1.61427,1.61445,1.61335,1.61341,218500001.0
2005-04-22 16:25:00,1.6132,1.61357,1.61254,1.61328,204500001.0
2005-04-22 16:30:00,1.61338,1.61378,1.61304,1.61342,221200000.0
2005-04-22 16:35:00,1.61358,1.61384,1.61317,1.61373,169600000.0
2005-04-22 16:40:00,1.61325,1.61352,1.61227,1.61275,213400002.0
2005-04-22 16:45:00,1.61231,1.61253,1.61129,1.61223,227700000.0
2005-04-22 16:50:00,1.61218,1.61263,1.61189,1.61253,201900000.0
2005-04-22 16:55:00,1.61267,1.61285,1.6122,1.61285,189500000.0
2005-04-22 17:00:00,1.61264,1.61341,1.6126,1.61275,215500000.0
2005-04-22 17:05:00,1.6127,1.61319,1.61238,1.61299,182500000.0
2005-04-22 17:10:00,1.61276,1.61293,1.61139,1.61139,196000000.0
2005-04-22 17:15:00,1.61158,1.61198,1.61117,1.61198,224800000.0
2005-04-22 17:20:00,1.61202,1.61303,1.61128,1.61227,233200001.0
2005-04-22 17:25:00,1.61225,1.61254,1.61046,1.61099,223500001.0
2005-04-22 17:30:00,1.6106,1.61077,1.60962,1.61054,235500002.0
2005-04-22 17:35:00,1.61061,1.61138,1.6104,1.61138,163000000.0
2005-04-22 17:40:00,1.61115,1.61169,1.61083,1.61102,197600001.0
2005-04-22 17:45:00,1.61103,1.61156,1.6108,1.61124,223300001.0
2005-04-22 17:50:00,1.61143,1.61268,1.61131,1.61231,143900000.0
2005-04-22 17:55:00,1.61247,1.61248,1.61143,1.61211,226000000.0
2005-04-22 18:00:00,1.61231,1.61231,1.61186,1.6121,192600000.0
2005-04-22 18:05:00,1.61217,1.61247,1.61172,1.61224,244500001.0
2005-04-22 18:10:00,1.61207,1.61282,1.61191,1.61248,225000000.0
2005-04-22 18:15:00,1.61226,1.61251,1.61106,1.6119,179000001.0
2005-04-22 18:20:00,1.61204,1.61255,1.61133,1.61162,179800000.0
2005-04-22 18:25:00,1.61179,1.61245,1.61154,1.61239,183400000.0
2005-04-22 18:30:00,1.61205,1.61288,1.61205,1.61252,199300000.0
2005-04-22 18:35:00,1.61252,1.61338,1.61237,1.61294,174200000.0
2005-04-22 18:40:00,1.61293,1.6133,1.6126,1.6126,192800000.0
2005-04-22 18:45:00,1.61267,1.6137,1.61216,1.61346,176000000.0
2005-04-22 18:50:00,1.61371,1.61419,1.61301,1.61358,204700001.0
2005-04-22 18:55:00,1.61332,1.61415,1.61297,1.61415,166800000.0
2005-04-22 19:00:00,1.61415,1.61466,1.61398,1.61466,173600000.0
2005-04-22 19:05:00,1.61456,1.61513,1.61274,1.61333,152100000.0
2005-04-22 19:10:00,1.61374,1.6138,1.61222,1.61257,198500000.0
2005-04-22 19:15:00,1.61246,1.61255,1.61167,1.61238,210400000.0
2005-04-22 19:20:00,1.61226,1.61293,1.61206,1.61258,207300000.0
2005-04-22 19:25:00,1.61269,1.61292,1.61221,1.61274,170000000.0
2005-04-22 19:30:00,1.61279,1.61291,1.61245,1.61259,231900002.0
2005-04-22 19:35:00,1.61256,1.61295,1.61205,1.61232,220600001.0
2005-04-22 19:40:00,1.61218,1.61266,1.61202,1.6124,209900001.0
2005-04-22 19:45:00,1.61236,1.61262,1.6114,1.61142,210400000.0
2005-04-22 19:50:00,1.61176,1.61193,1.61123,1.61161,195800000.0
2005-04-22 19:55:00,1.61125,1.6115,1.61094,1.61137,224800000.0
2005-04-22 20:00:00,1.61145,1.61181,1.61098,1.61124,258400002.0
2005-04-22 20:05:00,1.61131,1.61159,1.61092,1.61141,173300002.0
2005-04-22 20:10:00,1.61112,1.6118,1.61074,1.61127,180400000.0
2005-04-22 20:15:00,1.61134,1.61154,1.61066,1.61113,223600001.0
2005-04-22 20:20:00,1.61121,1.61133,1.6106,1.61089,159300000.0
2005-04-22 20:25:00,1.61113,1.61161,1.61071,1.61153,234900000.0
2005-04-22 20:30:00,1.61175,1.61175,1.61098,1.61137,178000000.0
2005-04-22 20:35:00,1.61139,1.61279,1.6113,1.61213,231400002.0
2005-04-22 20:40:00,1.61224,1.61333,1.61214,1.61299,208700000.0
2005-04-22 20:45:00,1.61289,1.61354,1.61274,1.61339,204000001.0
2005-04-22 20:50:00,1.61311,1.61357,1.61278,1.6134,162400000.0
2005-04-22 20:55:00,1.61332,1.61391,1.61316,1.61391,182400000.0
2005-04-22 21:00:00,1.61384,1.61459,1.61359,1.61414,160000000.0
2005-04-22 21:05:00,1.61405,1.61467,1.61347,1.61467,173200000.0
2005-04-22 21:10:00,1.61466,1.6148,1.61382,1.61404,205300000.0
2005-04-22 21:15:00,1.61388,1.6144,1.6138,1.61386,182300000.0
2005-04-22 21:20:00,1.61378,1.61415,1.61338,1.61372,210100000.0
2005-04-22 21:25:00,1.61357,1.61385,1.61307,1.61321,179300000.0
2005-04-22 21:30:00,1.61331,1.61389,1.61323,1.61389,179000000.0
2005-04-22 21:35:00,1.61394,1.6141,1.61333,1.61355,192600000.0
2005-04-22 21:40:00,1.61342,1.61411,1.61342,1.61364,163300001.0
2005-04-22 21:45:00,1.61352,1.61381,1.61302,1.61366,167500000.0
2005-04-22 21:50:00,1.61373,1.61373,1.61275,1.61327,222600000.0
2005-04-22 21:55:00,1.61328,1.6133,1.61239,1.61239,273800004.0
2005-04-22 22:00:00,1.61252,1.61269,1.61212,1.6126,168100000.0
2005-04-22 22:05:00,1.61274,1.6134,1.61234,1.6132,173300000.0
2005-04-22 22:10:00,1.61299,1.61305,1.61242,1.61242,172400000.0
2005-04-22 22:15:00,1.61282,1.61304,1.61261,1.61291,165200000.0
2005-04-22 22:20:00,1.61294,1.61314,1.61247,1.61273,221100000.0
2005-04-22 22:25:00,1.61264,1.61296,1.6122,1.61254,223100000.0
2005-04-22 22:30:00,1.61252,1.61275,1.612,1.61246,304100001.0
2005-04-22 22:35:00,1.6127,1.6131,1.61183,1.613,247400004.0
2005-04-22 22:40:00,1.6129,1.6132,1.6126,1.6129,321000010.0
2005-04-22 22:45:00,1.6128,1.613,1.6124,1.6128,256800008.0
2005-04-22 22:50:00,1.6127,1.6131,1.6125,1.6129,256800008.0
2005-04-22 22:55:00,1.6127,1.613,1.6123,1.6125,321000010.0
2005-04-24 23:10:00,1.61256,1.6128,1.61035,1.61045,125400002.0
2005-04-24 23:15:00,1.61032,1.61052,1.60974,1.61002,157500000.0
2005-04-24 23:20:00,1.61016,1.61026,1.60968,1.60992,188200001.0
2005-04-24 23:25:00,1.61003,1.61018,1.60975,1.60975,137700000.0
2005-04-24 23:30:00,1.60993,1.61051,1.60956,1.6098,185600000.0
2005-04-24 23:35:00,1.61003,1.61026,1.60978,1.6098,138900001.0
2005-04-24 23:40:00,1.61002,1.61002,1.60929,1.60986,191100001.0
2005-04-24 23:45:00,1.60993,1.61004,1.60966,1.60986,100200000.0
2005-04-24 23:50:00,1.60992,1.61006,1.60857,1.60857,185000001.0
2005-04-24 23:55:00,1.60912,1.61034,1.60857,1.60895,152700000.0
2005-04-25 00:00:00,1.60905,1.6093,1.60857,1.6091,203700000.0
2005-04-25 00:05:00,1.60919,1.61008,1.60885,1.60967,229500000.0
2005-04-25 00:10:00,1.60969,1.61084,1.60885,1.61084,168900000.0
2005-04-25 00:15:00,1.61075,1.61193,1.61075,1.61168,138400000.0
2005-04-25 00:20:00,1.61179,1.61184,1.61112,1.61163,142900000.0
2005-04-25 00:25:00,1.61153,1.61186,1.61114,1.61161,165600000.0
2005-04-25 00:30:00,1.61173,1.61175,1.61131,1.61143,107100001.0
2005-04-25 00:35:00,1.61176,1.6118,1.61129,1.61139,149800001.0
2005-04-25 00:40:00,1.61141,1.61183,1.61104,1.61161,145800000.0
2005-04-25 00:45:00,1.61147,1.61153,1.6108,1.61104,200400000.0
2005-04-25 00:50:00,1.61083,1.61122,1.61065,1.6112,217700000.0
2005-04-25 00:55:00,1.61126,1.61187,1.61109,1.61138,201900000.0
2005-04-25 01:00:00,1.61151,1.61194,1.61124,1.61168,220700001.0
2005-04-25 01:05:00,1.61171,1.61218,1.61151,1.61177,175000000.0
2005-04-25 01:10:00,1.61158,1.61171,1.61083,1.6114,196100001.0
2005-04-25 01:15:00,1.61119,1.61123,1.61078,1.61101,190600001.0
2005-04-25 01:20:00,1.61074,1.61157,1.6101,1.61105,184800002.0
2005-04-25 01:25:00,1.61105,1.61119,1.61017,1.61069,167400000.0
2005-04-25 01:30:00,1.61071,1.61082,1.6102,1.61064,208900001.0
2005-04-25 01:35:00,1.61098,1.611,1.61024,1.6107,175800000.0
2005-04-25 01:40:00,1.61063,1.61067,1.60989,1.61045,167800000.0
2005-04-25 01:45:00,1.61036,1.61075,1.6095,1.60995,176400000.0
2005-04-25 01:50:00,1.60992,1.61016,1.60941,1.61002,190700000.0
2005-04-25 01:55:00,1.60997,1.61095,1.60997,1.61095,173000000.0
2005-04-25 02:00:00,1.61066,1.61122,1.60945,1.60965,406600000.0
2005-04-25 02:05:00,1.60955,1.60973,1.60882,1.60899,557200000.0
2005-04-25 02:10:00,1.6087,1.60901,1.60738,1.60749,382800000.0
2005-04-25 02:15:00,1.60708,1.60871,1.60699,1.6081,588900001.0
2005-04-25 02:20:00,1.60812,1.60845,1.60733,1.60845,210400000.0
2005-04-25 02:25:00,1.60818,1.60859,1.6079,1.60854,347000000.0
2005-04-25 02:30:00,1.6086,1.60885,1.60806,1.60851,405300002.0
2005-04-25 02:35:00,1.60864,1.60885,1.60759,1.60787,284000001.0
2005-04-25 02:40:00,1.60769,1.60802,1.60727,1.60795,188700000.0
2005-04-25 02:45:00,1.60762,1.60976,1.60721,1.60958,567800000.0
2005-04-25 02:50:00,1.6098,1.61026,1.60872,1.60892,283300002.0
2005-04-25 02:55:00,1.60898,1.60932,1.60863,1.60886,263000000.0
2005-04-25 03:00:00,1.60918,1.60969,1.6089,1.60934,322500001.0
2005-04-25 03:05:00,1.60946,1.61036,1.60936,1.6101,377500002.0
2005-04-25 03:10:00,1.60963,1.61055,1.60963,1.61054,207100001.0
2005-04-25 03:15:00,1.61029,1.61082,1.6098,1.60997,174200000.0
2005-04-25 03:20:00,1.61007,1.61055,1.60922,1.60935,261200000.0
2005-04-25 03:25:00,1.61059,1.61061,1.6093,1.61054,341100000.0
2005-04-25 03:30:00,1.6105,1.61077,1.61013,1.61022,221300000.0
2005-04-25 03:35:00,1.61045,1.61091,1.60955,1.60992,262700001.0
2005-04-25 03:40:00,1.60983,1.61036,1.60964,1.61031,316200000.0
2005-04-25 03:45:00,1.61048,1.61057,1.60983,1.61013,192800000.0
2005-04-25 03:50:00,1.61035,1.6108,1.60959,1.60998,339900000.0
2005-04-25 03:55:00,1.6103,1.61038,1.60905,1.60999,574400002.0
2005-04-25 04:00:00,1.61001,1.61054,1.60971,1.61,507300000.0
2005-04-25 04:05:00,1.6099,1.61053,1.60985,1.6103,552300001.0
2005-04-25 04:10:00,1.61018,1.61055,1.6099,1.61008,358000000.0
2005-04-25 04:15:00,1.61012,1.61039,1.60949,1.60953,351000000.0
2005-04-25 04:20:00,1.6094,1.60952,1.60877,1.60895,524900002.0
2005-04-25 04:25:00,1.60912,1.61062,1.60902,1.61062,482100000.0
2005-04-25 04:30:00,1.61011,1.61104,1.61011,1.61064,246000000.0
2005-04-25 04:35:00,1.61048,1.6106,1.60944,1.6096,444500001.0
2005-04-25 04:40:00,1.6097,1.61076,1.6097,1.61061,250700001.0
2005-04-25 04:45:00,1.61064,1.61068,1.61002,1.61022,351500002.0
2005-04-25 04:50:00,1.61052,1.61111,1.61024,1.61106,225500000.0
2005-04-25 04:55:00,1.61147,1.61147,1.61054,1.61059,246600000.0
2005-04-25 05:00:00,1.6111,1.61186,1.6105,1.61058,449400001.0
2005-04-25 05:05:00,1.61084,1.61206,1.61083,1.61168,915600000.0
2005-04-25 05:10:00,1.61173,1.61191,1.611,1.61149,817000003.0
2005-04-25 05:15:00,1.61164,1.61224,1.61151,1.61193,950300002.0
2005-04-25 05:20:00,1.61196,1.61254,1.61195,1.61212,1143400002.0
2005-04-25 05:25:00,1.6122,1.61292,1.61186,1.61252,997200000.0
2005-04-25 05:30:00,1.61247,1.61272,1.61205,1.61206,803400000.0
2005-04-25 05:35:00,1.6122,1.6122,1.61147,1.61171,702200003.0
2005-04-25 05:40:00,1.61144,1.61176,1.61098,1.61109,717700004.0
2005-04-25 05:45:00,1.61108,1.61127,1.61069,1.61071,1026300002.0
2005-04-25 05:50:00,1.61074,1.61118,1.61049,1.61077,712000001.0
2005-04-25 05:55:00,1.61064,1.61091,1.61042,1.61067,787900002.0
2005-04-25 06:00:00,1.6107,1.61095,1.61062,1.61092,709000000.0
2005-04-25 06:05:00,1.61081,1.61119,1.61058,1.61096,1749600005.0
2005-04-25 06:10:00,1.61108,1.61116,1.6104,1.61072,1841000004.0
2005-04-25 06:15:00,1.61072,1.61082,1.61041,1.61064,1014300002.0
2005-04-25 06:20:00,1.61059,1.61112,1.61045,1.61102,1367500002.0
2005-04-25 06:25:00,1.61097,1.61131,1.61059,1.61072,1326900005.0
2005-04-25 06:30:00,1.61064,1.61108,1.61063,1.61097,988300002.0
2005-04-25 06:35:00,1.61087,1.61131,1.61083,1.61116,583900002.0
2005-04-25 06:40:00,1.61113,1.61119,1.6106,1.61069,1007600002.0
2005-04-25 06:45:00,1.61076,1.61096,1.61044,1.61083,1071300007.0
2005-04-25 06:50:00,1.61096,1.61109,1.61058,1.61069,1031000001.0
2005-04-25 06:55:00,1.61081,1.61103,1.61059,1.61073,972100002.0
2005-04-25 07:00:00,1.61077,1.61121,1.6107,1.61114,1276100002.0
2005-04-25 07:05:00,1.61121,1.61127,1.61014,1.61016,974300002.0
2005-04-25 07:10:00,1.61022,1.61097,1.61008,1.61081,1902300006.0
2005-04-25 07:15:00,1.61103,1.6112,1.61039,1.61112,1404300003.0
2005-04-25 07:20:00,1.61134,1.61165,1.61097,1.6112,1774700002.0
2005-04-25 07:25:00,1.61132,1.61184,1.61112,1.61113,1263000004.0
2005-04-25 07:30:00,1.61119,1.61193,1.61117,1.61181,1843700002.0
2005-04-25 07:35:00,1.61179,1.61194,1.60889,1.61134,1283300004.0
2005-04-25 07:40:00,1.6114,1.61212,1.61099,1.61121,1877700002.0
2005-04-25 07:45:00,1.61113,1.61135,1.61078,1.611,2822300002.0
2005-04-25 07:50:00,1.61098,1.61115,1.61008,1.61017,1986200002.0
2005-04-25 07:55:00,1.6102,1.61071,1.61002,1.61024,2950100007.0
2005-04-25 08:00:00,1.61039,1.61073,1.61023,1.61053,1993600005.0
2005-04-25 08:05:00,1.61048,1.611,1.60893,1.6106,2479100007.0
2005-04-25 08:10:00,1.61056,1.61074,1.60994,1.61019,1234800005.0
2005-04-25 08:15:00,1.60992,1.60992,1.6081,1.60939,1275400002.0
2005-04-25 08:20:00,1.60905,1.61122,1.6082,1.61121,1802400003.0
2005-04-25 08:25:00,1.61133,1.61172,1.61065,1.61102,2370500005.0
2005-04-25 08:30:00,1.6111,1.6121,1.61102,1.61157,1819800002.0
2005-04-25 08:35:00,1.61133,1.61171,1.61107,1.61152,2162800003.0
2005-04-25 08:40:00,1.61141,1.61176,1.61032,1.61129,2020200005.0
2005-04-25 08:45:00,1.61196,1.61292,1.61162,1.61268,2748600006.0
2005-04-25 08:50:00,1.613,1.61312,1.61242,1.61292,2773400004.0
2005-04-25 08:55:00,1.61315,1.6132,1.61246,1.61265,2462900004.0
2005-04-25 09:00:00,1.61265,1.61308,1.61245,1.61288,2791400005.0
2005-04-25 09:05:00,1.6128,1.61294,1.61166,1.61166,2008100001.0
2005-04-25 09:10:00,1.61168,1.61264,1.61098,1.61241,2234200010.0
2005-04-25 09:15:00,1.6123,1.61297,1.61215,1.61253,2266300005.0
2005-04-25 09:20:00,1.61238,1.61262,1.61151,1.61169,1672700004.0
2005-04-25 09:25:00,1.61181,1.61228,1.61146,1.61194,2152100004.0
2005-04-25 09:30:00,1.61192,1.61232,1.61134,1.6115,2205800004.0
2005-04-25 09:35:00,1.61148,1.61193,1.61133,1.61154,2022300005.0
2005-04-25 09:40:00,1.61149,1.61164,1.6108,1.61128,2159800001.0
2005-04-25 09:45:00,1.61133,1.61188,1.61103,1.61171,2164900006.0
2005-04-25 09:50:00,1.61125,1.61191,1.61076,1.61167,2303700003.0
2005-04-25 09:55:00,1.61189,1.6127,1.61182,1.61265,2993600003.0
2005-04-25 10:00:00,1.61262,1.61272,1.60991,1.61159,2283300001.0
2005-04-25 10:05:00,1.61119,1.61131,1.61066,1.61099,2512700005.0
2005-04-25 10:10:00,1.61097,1.61151,1.61057,1.61058,2421500005.0
2005-04-25 10:15:00,1.61063,1.61063,1.60965,1.61004,1763200001.0
2005-04-25 10:20:00,1.61013,1.61026,1.60947,1.60947,2250200005.0
2005-04-25 10:25:00,1.60958,1.60971,1.60901,1.60931,2592800003.0
2005-04-25 10:30:00,1.6092,1.60957,1.60833,1.60909,2656600007.0
2005-04-25 10:35:00,1.60893,1.60897,1.60816,1.60878,2391700005.0
2005-04-25 10:40:00,1.60868,1.60948,1.60842,1.6089,2315800008.0
2005-04-25 10:45:00,1.60894,1.60916,1.60783,1.60859,2106100005.0
2005-04-25 10:50:00,1.60853,1.60914,1.60665,1.60884,2210300003.0
2005-04-25 10:55:00,1.60876,1.60892,1.60839,1.60878,2547100003.0
2005-04-25 11:00:00,1.60847,1.60847,1.60465,1.60542,2383600007.0
2005-04-25 11:05:00,1.6055,1.60686,1.60441,1.60648,2128800006.0
2005-04-25 11:10:00,1.60653,1.60677,1.60455,1.60619,2373900004.0
2005-04-25 11:15:00,1.6061,1.60619,1.60557,1.60563,2129600005.0
2005-04-25 11:20:00,1.60568,1.60602,1.60528,1.60573,2626600005.0
2005-04-25 11:25:00,1.60558,1.60675,1.60464,1.60645,2394200004.0
2005-04-25 11:30:00,1.60637,1.6073,1.60582,1.60643,2724400011.0
2005-04-25 11:35:00,1.60676,1.60723,1.60579,1.6059,2741900009.0
2005-04-25 11:40:00,1.60591,1.60662,1.6049,1.60552,3147100003.0
2005-04-25 11:45:00,1.60569,1.60585,1.60411,1.60506,2453800004.0
2005-04-25 11:50:00,1.6052,1.60531,1.60434,1.60515,1311600003.0
2005-04-25 11:55:00,1.60521,1.60601,1.60512,1.6052,2407600008.0
2005-04-25 12:00:00,1.60538,1.6054,1.60461,1.60502,2149800004.0
2005-04-25 12:05:00,1.60547,1.60587,1.60501,1.60566,1931000004.0
2005-04-25 12:10:00,1.60576,1.60604,1.60548,1.60577,2103700006.0
2005-04-25 12:15:00,1.6061,1.6062,1.60512,1.60537,1705800005.0
2005-04-25 12:20:00,1.60533,1.60615,1.60518,1.60573,2138000004.0
2005-04-25 12:25:00,1.60586,1.60613,1.6054,1.60585,2603300006.0
2005-04-25 12:30:00,1.60612,1.6065,1.60566,1.60585,2528900001.0
2005-04-25 12:35:00,1.606,1.606,1.60546,1.6058,2515600003.0
2005-04-25 12:40:00,1.60596,1.60682,1.6059,1.60645,1948800003.0
2005-04-25 12:45:00,1.60644,1.60666,1.60601,1.60645,2299900005.0
2005-04-25 12:50:00,1.60631,1.60656,1.60587,1.60612,2031600006.0
2005-04-25 12:55:00,1.60607,1.6063,1.60543,1.60543,2420400005.0
2005-04-25 13:00:00,1.60533,1.60533,1.60408,1.60427,1744500002.0
2005-04-25 13:05:00,1.6044,1.60472,1.60386,1.60436,1352700002.0
2005-04-25 13:10:00,1.60435,1.60468,1.60403,1.60443,1529900003.0
2005-04-25 13:15:00,1.60449,1.60473,1.60412,1.60438,1347900003.0
2005-04-25 13:20:00,1.60399,1.60469,1.60345,1.60463,1154200003.0
2005-04-25 13:25:00,1.60465,1.60507,1.60444,1.60507,1769700003.0
2005-04-25 13:30:00,1.6052,1.60538,1.60415,1.60425,2050300008.0
2005-04-25 13:35:00,1.60441,1.60539,1.60434,1.60506,2110900008.0
2005-04-25 13:40:00,1.60496,1.60604,1.60496,1.60582,1244100003.0
2005-04-25 13:45:00,1.60577,1.60612,1.60546,1.60606,1840800006.0
2005-04-25 13:50:00,1.60593,1.60658,1.60528,1.60658,1929800006.0
2005-04-25 13:55:00,1.60654,1.60694,1.60584,1.6062,1749300008.0
2005-04-25 14:00:00,1.60609,1.60722,1.60597,1.60699,1851000005.0
2005-04-25 14:05:00,1.60676,1.60782,1.60676,1.60763,1506000002.0
2005-04-25 14:10:00,1.60772,1.60772,1.60719,1.60749,1023300001.0
2005-04-25 14:15:00,1.60726,1.60781,1.60713,1.60732,2078100008.0
2005-04-25 14:20:00,1.60738,1.60738,1.6065,1.60677,1861800005.0
2005-04-25 14:25:00,1.60649,1.6067,1.60588,1.60623,1663000000.0
2005-04-25 14:30:00,1.60644,1.60822,1.60594,1.60821,157800001.0
2005-04-25 14:35:00,1.60831,1.60831,1.60722,1.60779,154100000.0
2005-04-25 14:40:00,1.60794,1.60849,1.60728,1.60789,203600000.0
2005-04-25 14:45:00,1.6079,1.60822,1.60715,1.60756,199400000.0
2005-04-25 14:50:00,1.60738,1.60808,1.60718,1.60753,167300000.0
2005-04-25 14:55:00,1.6081,1.60894,1.60766,1.60809,219400000.0
2005-04-25 15:00:00,1.60833,1.60922,1.60766,1.60922,172300000.0
2005-04-25 15:05:00,1.60897,1.61046,1.60897,1.61045,260800000.0
2005-04-25 15:10:00,1.61025,1.61025,1.60931,1.60941,177900000.0
2005-04-25 15:15:00,1.60941,1.60968,1.60903,1.60937,192200000.0
2005-04-25 15:20:00,1.60942,1.61042,1.60942,1.6102,168900000.0
2005-04-25 15:25:00,1.61021,1.61111,1.61014,1.61097,150600000.0
2005-04-25 15:30:00,1.61142,1.6115,1.61062,1.61128,177000000.0
2005-04-25 15:35:00,1.61121,1.61137,1.61049,1.6106,194600000.0
2005-04-25 15:40:00,1.61079,1.61084,1.61013,1.61055,179800000.0
2005-04-25 15:45:00,1.61018,1.61031,1.60969,1.61007,215700000.0
2005-04-25 15:50:00,1.6097,1.60978,1.60919,1.60921,188400000.0
2005-04-25 15:55:00,1.60953,1.60974,1.60891,1.60943,208200001.0
2005-04-25 16:00:00,1.60966,1.60966,1.60824,1.6083,173100000.0
2005-04-25 16:05:00,1.6086,1.60875,1.60749,1.60792,193600001.0
2005-04-25 16:10:00,1.60781,1.6086,1.60743,1.6086,173000000.0
2005-04-25 16:15:00,1.60853,1.60868,1.60761,1.60773,174100000.0
2005-04-25 16:20:00,1.6076,1.60782,1.60729,1.60782,243400002.0
2005-04-25 16:25:00,1.60789,1.60789,1.60707,1.60738,167200000.0
2005-04-25 16:30:00,1.60746,1.60746,1.60523,1.60551,208800000.0
2005-04-25 16:35:00,1.60557,1.60606,1.6052,1.60568,244500002.0
2005-04-25 16:40:00,1.60588,1.60664,1.6052,1.60664,207900000.0
2005-04-25 16:45:00,1.60621,1.60668,1.60571,1.60623,198800000.0
2005-04-25 16:50:00,1.60639,1.60784,1.6061,1.60784,225500001.0
2005-04-25 16:55:00,1.60786,1.60829,1.60719,1.60753,136300000.0
2005-04-25 17:00:00,1.60692,1.60757,1.60692,1.60704,178600000.0
2005-04-25 17:05:00,1.60707,1.60713,1.60573,1.60643,178100000.0
2005-04-25 17:10:00,1.60643,1.60681,1.60625,1.60636,175400000.0
2005-04-25 17:15:00,1.60651,1.60651,1.6054,1.60577,191800000.0
2005-04-25 17:20:00,1.60571,1.6059,1.60507,1.60566,207700001.0
2005-04-25 17:25:00,1.60519,1.60597,1.60514,1.60572,208900000.0
2005-04-25 17:30:00,1.60568,1.60574,1.60444,1.60498,190000000.0
2005-04-25 17:35:00,1.60514,1.60541,1.60411,1.60541,187800001.0
2005-04-25 17:40:00,1.60531,1.60581,1.60517,1.60519,194700000.0
2005-04-25 17:45:00,1.60504,1.60572,1.60474,1.60569,206200000.0
2005-04-25 17:50:00,1.60606,1.60652,1.60486,1.60557,148600000.0
2005-04-25 17:55:00,1.60573,1.60609,1.60504,1.60575,267300000.0
2005-04-25 18:00:00,1.60581,1.60662,1.60555,1.6063,191400000.0
2005-04-25 18:05:00,1.6067,1.60679,1.60523,1.6053,234700001.0
2005-04-25 18:10:00,1.60552,1.60649,1.6054,1.60649,176400000.0
2005-04-25 18:15:00,1.60625,1.60657,1.60582,1.60624,222900000.0
2005-04-25 18:20:00,1.60617,1.60692,1.60615,1.60648,200200000.0
2005-04-25 18:25:00,1.60667,1.60685,1.60623,1.60658,204100001.0
2005-04-25 18:30:00,1.60656,1.60713,1.60652,1.60689,209200000.0
2005-04-25 18:35:00,1.60694,1.60726,1.60643,1.60647,174400000.0
2005-04-25 18:40:00,1.60628,1.60723,1.60628,1.6065,180500000.0
2005-04-25 18:45:00,1.60677,1.60709,1.60657,1.60672,198000001.0
2005-04-25 18:50:00,1.6068,1.60782,1.60654,1.60767,181700000.0
2005-04-25 18:55:00,1.60735,1.60767,1.6065,1.60763,141000000.0
2005-04-25 19:00:00,1.60785,1.60791,1.6069,1.60752,211000000.0
2005-04-25 19:05:00,1.60754,1.60812,1.6074,1.60762,182300001.0
2005-04-25 19:10:00,1.60769,1.60769,1.60707,1.6075,198300000.0
2005-04-25 19:15:00,1.6074,1.60743,1.60687,1.60704,160100000.0
2005-04-25 19:20:00,1.60698,1.60759,1.60663,1.60702,200700000.0
2005-04-25 19:25:00,1.60725,1.60725,1.60585,1.6059,182600000.0
2005-04-25 19:30:00,1.60591,1.60599,1.60444,1.60444,202100000.0
2005-04-25 19:35:00,1.60478,1.6053,1.6045,1.6053,182400002.0
2005-04-25 19:40:00,1.60527,1.60538,1.60464,1.60521,222900001.0
2005-04-25 19:45:00,1.60511,1.60543,1.60488,1.60514,202500001.0
2005-04-25 19:50:00,1.60544,1.60577,1.6051,1.60577,219000000.0
2005-04-25 19:55:00,1.60575,1.60606,1.60551,1.60583,197100001.0
2005-04-25 20:00:00,1.60567,1.60603,1.60535,1.60585,240000000.0
2005-04-25 20:05:00,1.60588,1.60607,1.60551,1.60589,144200000.0
2005-04-25 20:10:00,1.60582,1.60621,1.60532,1.60607,199400000.0
2005-04-25 20:15:00,1.6061,1.60629,1.60573,1.60604,237100000.0
2005-04-25 20:20:00,1.60601,1.60614,1.60537,1.60542,158900001.0
2005-04-25 20:25:00,1.60601,1.60654,1.60525,1.60601,202300001.0
2005-04-25 20:30:00,1.60618,1.60656,1.60574,1.60654,200600000.0
2005-04-25 20:35:00,1.60666,1.60698,1.60644,1.60659,232900000.0
2005-04-25 20:40:00,1.6069,1.60719,1.60664,1.6071,163300001.0
2005-04-25 20:45:00,1.60692,1.60725,1.60656,1.60691,190400000.0
2005-04-25 20:50:00,1.60667,1.60745,1.60652,1.60744,166800000.0
2005-04-25 20:55:00,1.60752,1.60778,1.60718,1.60766,226000000.0
2005-04-25 21:00:00,1.60759,1.60808,1.60696,1.60745,185500002.0
2005-04-25 21:05:00,1.60729,1.60861,1.60729,1.60846,213200001.0
2005-04-25 21:10:00,1.60823,1.60873,1.60785,1.60794,237300000.0
2005-04-25 21:15:00,1.60768,1.60838,1.60746,1.60826,210800000.0
2005-04-25 21:20:00,1.60825,1.60825,1.60736,1.60741,245500001.0
2005-04-25 21:25:00,1.60747,1.60767,1.60706,1.6073,183800000.0
2005-04-25 21:30:00,1.6074,1.60772,1.60708,1.60738,170200000.0
2005-04-25 21:35:00,1.60729,1.6076,1.60688,1.60755,183800000.0
2005-04-25 21:40:00,1.6074,1.60787,1.6074,1.60771,149100000.0
2005-04-25 21:45:00,1.60775,1.60807,1.60737,1.60756,182400000.0
2005-04-25 21:50:00,1.60764,1.60802,1.60745,1.60795,231000001.0
2005-04-25 21:55:00,1.60783,1.60843,1.60777,1.60827,190000000.0
2005-04-25 22:00:00,1.60832,1.60876,1.60831,1.60843,191600001.0
2005-04-25 22:05:00,1.60852,1.60861,1.60792,1.60806,211700000.0
2005-04-25 22:10:00,1.60821,1.60838,1.60795,1.60803,208900001.0
2005-04-25 22:15:00,1.60813,1.60845,1.60798,1.60829,174800000.0
2005-04-25 22:20:00,1.60837,1.60865,1.60779,1.60859,178000000.0
2005-04-25 22:25:00,1.60851,1.6088,1.60823,1.60846,195400002.0
2005-04-25 22:30:00,1.60861,1.60861,1.60776,1.60824,183400000.0
2005-04-25 22:35:00,1.60849,1.60915,1.60804,1.60863,187400001.0
2005-04-25 22:40:00,1.60877,1.60896,1.6083,1.60845,155200000.0
2005-04-25 22:45:00,1.60843,1.6088,1.60781,1.60807,163200000.0
2005-04-25 22:50:00,1.60815,1.60828,1.60778,1.60782,200600001.0
2005-04-25 22:55:00,1.60803,1.60836,1.60763,1.60836,187200000.0
2005-04-25 23:00:00,1.6083,1.6084,1.6078,1.608,180600000.0
2005-04-25 23:05:00,1.6079,1.6081,1.607,1.6072,195000000.0
2005-04-25 23:10:00,1.6071,1.6076,1.6069,1.6071,195000000.0
2005-04-25 23:15:00,1.6072,1.6073,1.6069,1.6071,156000000.0
2005-04-25 23:20:00,1.607,1.60789,1.6069,1.60707,195000000.0
2005-04-25 23:25:00,1.60706,1.60744,1.60675,1.60696,195200000.0
2005-04-25 23:30:00,1.60685,1.60715,1.60684,1.60688,175900001.0
2005-04-25 23:35:00,1.60701,1.60701,1.6067,1.60683,175000000.0
2005-04-25 23:40:00,1.60706,1.60706,1.6063,1.60646,209500002.0
2005-04-25 23:45:00,1.60628,1.60655,1.60609,1.60632,211600001.0
2005-04-25 23:50:00,1.6065,1.60672,1.60569,1.60569,196700002.0
2005-04-25 23:55:00,1.60626,1.60651,1.6057,1.60575,170000000.0
2005-04-26 00:00:00,1.60593,1.6064,1.60576,1.60635,224300000.0
2005-04-26 00:05:00,1.60642,1.60643,1.60593,1.60622,222900000.0
2005-04-26 00:10:00,1.60647,1.60712,1.60644,1.60707,152200000.0
2005-04-26 00:15:00,1.60691,1.60729,1.60679,1.60713,141100000.0
2005-04-26 00:20:00,1.60721,1.6076,1.60684,1.60754,175000000.0
2005-04-26 00:25:00,1.60763,1.6079,1.60753,1.6076,185600000.0
2005-04-26 00:30:00,1.60738,1.60805,1.60738,1.60777,171600000.0
2005-04-26 00:35:00,1.6081,1.6081,1.60739,1.6075,138200000.0
2005-04-26 00:40:00,1.60754,1.60788,1.60736,1.6077,164700000.0
2005-04-26 00:45:00,1.60776,1.6083,1.60748,1.60817,180400000.0
2005-04-26 00:50:00,1.60817,1.60844,1.60804,1.60833,146800000.0
2005-04-26 00:55:00,1.60826,1.60838,1.60789,1.60814,201300001.0
2005-04-26 01:00:00,1.60805,1.60826,1.60748,1.60805,201600000.0
2005-04-26 01:05:00,1.60817,1.60835,1.60791,1.60812,110600000.0
2005-04-26 01:10:00,1.60802,1.60802,1.60743,1.60779,153400000.0
2005-04-26 01:15:00,1.60784,1.60824,1.60756,1.60804,197700000.0
2005-04-26 01:20:00,1.60809,1.60819,1.60756,1.60777,119200000.0
2005-04-26 01:25:00,1.60806,1.60854,1.60779,1.60828,163600000.0
2005-04-26 01:30:00,1.60841,1.60851,1.6079,1.60839,161600000.0
2005-04-26 01:35:00,1.60832,1.60842,1.60792,1.60842,142600000.0
2005-04-26 01:40:00,1.60825,1.60848,1.60786,1.60819,184000000.0
2005-04-26 01:45:00,1.6082,1.60871,1.60772,1.60816,180500000.0
2005-04-26 01:50:00,1.6081,1.60815,1.60771,1.60785,186800000.0
2005-04-26 01:55:00,1.60774,1.60781,1.60724,1.60755,195000000.0
2005-04-26 02:00:00,1.60712,1.60783,1.60695,1.60755,345200001.0
2005-04-26 02:05:00,1.60748,1.60773,1.60716,1.60747,637100002.0
2005-04-26 02:10:00,1.60696,1.60731,1.60671,1.60725,433100000.0
2005-04-26 02:15:00,1.60702,1.60747,1.60673,1.60716,369400003.0
2005-04-26 02:20:00,1.6073,1.6083,1.60722,1.6082,258400000.0
2005-04-26 02:25:00,1.60795,1.60797,1.60714,1.60789,360500000.0
2005-04-26 02:30:00,1.60809,1.60856,1.6077,1.60835,352300000.0
2005-04-26 02:35:00,1.60839,1.60869,1.608,1.60807,327400000.0
2005-04-26 02:40:00,1.6083,1.6085,1.60814,1.60839,152000000.0
2005-04-26 02:45:00,1.60795,1.60898,1.6078,1.6086,538100000.0
2005-04-26 02:50:00,1.60884,1.60901,1.60835,1.60867,285400000.0
2005-04-26 02:55:00,1.60862,1.60928,1.60797,1.60928,297300003.0
2005-04-26 03:00:00,1.60942,1.60966,1.60898,1.60911,296900001.0
2005-04-26 03:05:00,1.6092,1.60934,1.60847,1.60929,310700001.0
2005-04-26 03:10:00,1.60892,1.60934,1.60834,1.60898,147800000.0
2005-04-26 03:15:00,1.60857,1.60951,1.60857,1.60929,181700001.0
2005-04-26 03:20:00,1.60878,1.60952,1.60876,1.60952,282200000.0
2005-04-26 03:25:00,1.60984,1.60984,1.60919,1.60942,376100002.0
2005-04-26 03:30:00,1.60934,1.60996,1.60894,1.60948,235700000.0
2005-04-26 03:35:00,1.60946,1.6096,1.60898,1.6091,254400000.0
2005-04-26 03:40:00,1.60898,1.60975,1.60897,1.60954,341900003.0
2005-04-26 03:45:00,1.60963,1.60977,1.60909,1.60916,126100000.0
2005-04-26 03:50:00,1.609,1.6092,1.60842,1.60881,354000001.0
2005-04-26 03:55:00,1.60909,1.60929,1.60812,1.60853,581500000.0
2005-04-26 04:00:00,1.60866,1.60891,1.60793,1.60795,557300000.0
2005-04-26 04:05:00,1.6079,1.60873,1.60784,1.60872,489200001.0
2005-04-26 04:10:00,1.60883,1.60913,1.60831,1.60842,318200000.0
2005-04-26 04:15:00,1.60828,1.60861,1.60811,1.60825,475100001.0
2005-04-26 04:20:00,1.60827,1.60862,1.608,1.60826,320500000.0
2005-04-26 04:25:00,1.60829,1.6089,1.60805,1.6088,436900000.0
2005-04-26 04:30:00,1.60847,1.60884,1.60836,1.60844,208700000.0
2005-04-26 04:35:00,1.60855,1.60873,1.60796,1.6085,191300001.0
2005-04-26 04:40:00,1.60835,1.609,1.60831,1.609,263500001.0
2005-04-26 04:45:00,1.60897,1.60917,1.60862,1.60866,257400000.0
2005-04-26 04:50:00,1.60863,1.60887,1.6085,1.6085,106000000.0
2005-04-26 04:55:00,1.60882,1.60893,1.60797,1.60825,200700000.0
2005-04-26 05:00:00,1.60862,1.60887,1.60844,1.60885,453600000.0
2005-04-26 05:05:00,1.60886,1.60896,1.60852,1.60855,1103700002.0
2005-04-26 05:10:00,1.60862,1.609,1.60852,1.6088,423300000.0
2005-04-26 05:15:00,1.6088,1.60926,1.60869,1.60888,870400000.0
2005-04-26 05:20:00,1.60897,1.60925,1.6086,1.60895,1160300003.0
2005-04-26 05:25:00,1.60909,1.60947,1.60892,1.60922,1037500004.0
2005-04-26 05:30:00,1.60928,1.60963,1.60897,1.60935,851300002.0
2005-04-26 05:35:00,1.60963,1.60975,1.60925,1.60952,757700001.0
2005-04-26 05:40:00,1.60931,1.60986,1.60921,1.60959,754600002.0
2005-04-26 05:45:00,1.60963,1.60988,1.60925,1.60925,1016800005.0
2005-04-26 05:50:00,1.60937,1.60988,1.60937,1.60971,930000004.0
2005-04-26 05:55:00,1.60964,1.60995,1.60928,1.60977,865100003.0
2005-04-26 06:00:00,1.60977,1.60977,1.60908,1.60926,929900001.0
2005-04-26 06:05:00,1.60915,1.60983,1.60894,1.6097,1747900003.0
2005-04-26 06:10:00,1.60961,1.60996,1.60961,1.60979,1645900003.0
2005-04-26 06:15:00,1.60991,1.61029,1.60967,1.6099,955500002.0
2005-04-26 06:20:00,1.60984,1.6102,1.60947,1.6097,1395200002.0
2005-04-26 06:25:00,1.60976,1.60991,1.60951,1.6097,1353400005.0
2005-04-26 06:30:00,1.60963,1.61003,1.60952,1.60997,1045100004.0
2005-04-26 06:35:00,1.60962,1.61007,1.60932,1.60994,621100000.0
2005-04-26 06:40:00,1.60988,1.61003,1.60935,1.60948,1046000004.0
2005-04-26 06:45:00,1.60935,1.60996,1.60921,1.60962,1011400002.0
2005-04-26 06:50:00,1.6097,1.61012,1.60947,1.60968,989900003.0
2005-04-26 06:55:00,1.60969,1.60989,1.60942,1.60946,1044400001.0
2005-04-26 07:00:00,1.60965,1.61,1.60953,1.60987,1424800007.0
2005-04-26 07:05:00,1.61016,1.61034,1.60986,1.60988,961900002.0
2005-04-26 07:10:00,1.61,1.6101,1.60948,1.60952,1673500005.0
2005-04-26 07:15:00,1.60971,1.60981,1.60931,1.60981,1147200002.0
2005-04-26 07:20:00,1.60968,1.60987,1.60933,1.60957,1376500000.0
2005-04-26 07:25:00,1.60959,1.61002,1.60949,1.60958,1317100001.0
2005-04-26 07:30:00,1.60963,1.60982,1.60947,1.60947,1615600003.0
2005-04-26 07:35:00,1.60943,1.60955,1.60914,1.60953,1263200002.0
2005-04-26 07:40:00,1.60944,1.61002,1.60926,1.60968,1882000004.0
2005-04-26 07:45:00,1.60967,1.61012,1.60951,1.60983,2471300006.0
2005-04-26 07:50:00,1.60974,1.60978,1.60913,1.60957,2619600003.0
2005-04-26 07:55:00,1.60944,1.60958,1.60906,1.60936,2789900004.0
2005-04-26 08:00:00,1.60947,1.60974,1.60923,1.60973,2039300001.0
2005-04-26 08:05:00,1.60969,1.60983,1.60913,1.60928,2420500006.0
2005-04-26 08:10:00,1.60933,1.60983,1.60915,1.60932,1483200002.0
2005-04-26 08:15:00,1.60932,1.61024,1.60929,1.60981,1279800002.0
2005-04-26 08:20:00,1.60963,1.61005,1.60948,1.60997,1475500002.0
2005-04-26 08:25:00,1.61025,1.61039,1.60935,1.6094,2190000002.0
2005-04-26 08:30:00,1.60943,1.60952,1.60876,1.60936,1811700002.0
2005-04-26 08:35:00,1.60929,1.61003,1.60919,1.60986,2086400005.0
2005-04-26 08:40:00,1.60965,1.60998,1.60898,1.60935,2055500006.0
2005-04-26 08:45:00,1.60911,1.60912,1.60823,1.60863,2797000009.0
2005-04-26 08:50:00,1.60869,1.60895,1.6081,1.60847,2674300006.0
2005-04-26 08:55:00,1.60855,1.60865,1.6077,1.60832,2520400003.0
2005-04-26 09:00:00,1.60827,1.60837,1.60774,1.60805,2737700006.0
2005-04-26 09:05:00,1.60803,1.60817,1.60749,1.60762,2025300003.0
2005-04-26 09:10:00,1.6073,1.6084,1.60718,1.6082,2303600011.0
2005-04-26 09:15:00,1.60784,1.60826,1.60773,1.60785,2162200004.0
2005-04-26 09:20:00,1.60803,1.60855,1.60775,1.60787,1630500002.0
2005-04-26 09:25:00,1.60782,1.6094,1.60748,1.60914,2275800004.0
2005-04-26 09:30:00,1.60895,1.60929,1.60848,1.60862,2304300006.0
2005-04-26 09:35:00,1.60873,1.60911,1.60842,1.60857,1925200003.0
2005-04-26 09:40:00,1.60852,1.60902,1.60828,1.6083,2213400003.0
2005-04-26 09:45:00,1.60845,1.60857,1.60742,1.60798,2202200006.0
2005-04-26 09:50:00,1.60813,1.60843,1.60758,1.60815,2390300007.0
2005-04-26 09:55:00,1.6081,1.60866,1.60778,1.6086,3014200004.0
2005-04-26 10:00:00,1.60884,1.60892,1.60791,1.60843,2140500001.0
2005-04-26 10:05:00,1.60801,1.60883,1.60766,1.60811,2425700006.0
2005-04-26 10:10:00,1.6079,1.60895,1.6077,1.60858,2351300003.0
2005-04-26 10:15:00,1.60893,1.60918,1.60845,1.60865,1773400002.0
2005-04-26 10:20:00,1.60845,1.60928,1.60838,1.60916,2297900003.0
2005-04-26 10:25:00,1.60928,1.60957,1.60818,1.60848,2671700007.0
2005-04-26 10:30:00,1.60866,1.60925,1.60816,1.60885,2525800003.0
2005-04-26 10:35:00,1.60882,1.60913,1.60817,1.60863,2436600008.0
2005-04-26 10:40:00,1.6083,1.60891,1.60812,1.60883,2365400007.0
2005-04-26 10:45:00,1.60918,1.6094,1.60896,1.6092,2076100003.0
2005-04-26 10:50:00,1.60927,1.60983,1.60912,1.6098,2138200006.0
2005-04-26 10:55:00,1.60979,1.61005,1.60926,1.60967,2705100007.0
2005-04-26 11:00:00,1.60973,1.60991,1.60903,1.60963,2513500011.0
2005-04-26 11:05:00,1.60953,1.60972,1.60925,1.60951,2293500010.0
2005-04-26 11:10:00,1.60938,1.6099,1.60893,1.60964,2345300005.0
2005-04-26 11:15:00,1.60972,1.61007,1.60932,1.60979,2145000004.0
2005-04-26 11:20:00,1.60963,1.60989,1.6093,1.60956,2581600003.0
2005-04-26 11:25:00,1.60972,1.60972,1.60907,1.60937,2384700004.0
2005-04-26 11:30:00,1.60943,1.60974,1.60912,1.60939,2570300006.0
2005-04-26 11:35:00,1.60955,1.61036,1.60932,1.61012,2700500005.0
2005-04-26 11:40:00,1.61031,1.61038,1.60942,1.60947,3188100007.0
2005-04-26 11:45:00,1.60971,1.60985,1.60921,1.60957,2540100005.0
2005-04-26 11:50:00,1.60965,1.61017,1.60956,1.60965,1288400004.0
2005-04-26 11:55:00,1.60983,1.61009,1.60814,1.60814,2432500006.0
2005-04-26 12:00:00,1.60881,1.60942,1.6085,1.6093,2132300003.0
2005-04-26 12:05:00,1.60933,1.60958,1.60892,1.60942,2094800005.0
2005-04-26 12:10:00,1.60941,1.60956,1.60897,1.60927,2053100004.0
2005-04-26 12:15:00,1.6091,1.60927,1.60862,1.60874,1718000005.0
2005-04-26 12:20:00,1.60904,1.60904,1.60806,1.60838,2249000005.0
2005-04-26 12:25:00,1.60867,1.60927,1.6082,1.6082,2697800008.0
2005-04-26 12:30:00,1.60798,1.60827,1.60745,1.60817,2559200006.0
2005-04-26 12:35:00,1.60841,1.60881,1.60833,1.6086,2629800005.0
2005-04-26 12:40:00,1.6086,1.6089,1.60832,1.60858,1932300003.0
2005-04-26 12:45:00,1.60864,1.60864,1.60809,1.60831,2302600008.0
2005-04-26 12:50:00,1.60843,1.60852,1.60808,1.60835,2009400003.0
2005-04-26 12:55:00,1.60847,1.60973,1.60807,1.60973,2480000006.0
2005-04-26 13:00:00,1.61012,1.61074,1.609,1.60989,1603200001.0
2005-04-26 13:05:00,1.60997,1.60997,1.6092,1.60929,1298300000.0
2005-04-26 13:10:00,1.6095,1.60974,1.60935,1.60964,1612700007.0
2005-04-26 13:15:00,1.60956,1.60993,1.60926,1.60967,1314300002.0
2005-04-26 13:20:00,1.60946,1.60996,1.60939,1.60991,1195900004.0
2005-04-26 13:25:00,1.60991,1.61037,1.60979,1.61017,1836600002.0
2005-04-26 13:30:00,1.61019,1.61075,1.60995,1.61048,2119700003.0
2005-04-26 13:35:00,1.61049,1.61084,1.60994,1.61006,2047100005.0
2005-04-26 13:40:00,1.61007,1.61129,1.60989,1.61128,1348100001.0
2005-04-26 13:45:00,1.61146,1.61163,1.61045,1.61149,1833800001.0
2005-04-26 13:50:00,1.61161,1.61174,1.61086,1.61128,1863300002.0
2005-04-26 13:55:00,1.61107,1.61137,1.61037,1.61094,1707800003.0
2005-04-26 14:00:00,1.61081,1.61111,1.61036,1.61086,1897100007.0
2005-04-26 14:05:00,1.61077,1.61121,1.6106,1.61084,1629300005.0
2005-04-26 14:10:00,1.6109,1.61151,1.61066,1.61119,1011100000.0
2005-04-26 14:15:00,1.6112,1.6116,1.61064,1.61146,1921500005.0
2005-04-26 14:20:00,1.61134,1.61186,1.61086,1.61176,1882800003.0
2005-04-26 14:25:00,1.61187,1.61262,1.61154,1.61262,1604300000.0
2005-04-26 14:30:00,1.61258,1.61286,1.61219,1.61267,160200000.0
2005-04-26 14:35:00,1.61243,1.61288,1.61197,1.61246,160900001.0
2005-04-26 14:40:00,1.61255,1.61386,1.61255,1.61373,233700001.0
2005-04-26 14:45:00,1.61356,1.61406,1.61318,1.61363,196200000.0
2005-04-26 14:50:00,1.61354,1.61383,1.61297,1.61297,177100000.0
2005-04-26 14:55:00,1.61327,1.61342,1.61297,1.61312,208300002.0
2005-04-26 15:00:00,1.61304,1.61337,1.61251,1.61324,226300002.0
2005-04-26 15:05:00,1.61323,1.61395,1.6131,1.61368,204300000.0
2005-04-26 15:10:00,1.61353,1.61425,1.61327,1.61354,184800000.0
2005-04-26 15:15:00,1.61332,1.61332,1.61217,1.61244,224400001.0
2005-04-26 15:20:00,1.61223,1.61242,1.61188,1.61221,176300000.0
2005-04-26 15:25:00,1.61222,1.61317,1.61222,1.613,209200000.0
2005-04-26 15:30:00,1.61302,1.61384,1.61265,1.61362,198600000.0
2005-04-26 15:35:00,1.61359,1.61479,1.61315,1.61471,213500001.0
2005-04-26 15:40:00,1.61473,1.61609,1.61438,1.61606,202600001.0
2005-04-26 15:45:00,1.6158,1.61595,1.61517,1.61532,209700000.0
2005-04-26 15:50:00,1.61518,1.61546,1.61474,1.61498,180400000.0
2005-04-26 15:55:00,1.61518,1.61645,1.61451,1.61645,172400000.0
2005-04-26 16:00:00,1.61554,1.6163,1.61349,1.61617,159400000.0
2005-04-26 16:05:00,1.61573,1.61712,1.61556,1.61639,247700000.0
2005-04-26 16:10:00,1.61665,1.61828,1.61645,1.61797,172400000.0
2005-04-26 16:15:00,1.61747,1.61747,1.61625,1.61658,171100001.0
2005-04-26 16:20:00,1.61657,1.61678,1.61566,1.61592,203100000.0
2005-04-26 16:25:00,1.61584,1.61622,1.61516,1.61594,221400000.0
2005-04-26 16:30:00,1.61572,1.61643,1.61537,1.61592,219600002.0
2005-04-26 16:35:00,1.61632,1.6168,1.61586,1.61607,198600000.0
2005-04-26 16:40:00,1.61585,1.61631,1.61576,1.6163,187200000.0
2005-04-26 16:45:00,1.6159,1.61663,1.61529,1.6161,213900001.0
2005-04-26 16:50:00,1.61589,1.61589,1.61483,1.61491,216600000.0
2005-04-26 16:55:00,1.61499,1.61568,1.61455,1.61493,149700000.0
2005-04-26 17:00:00,1.61433,1.61543,1.61433,1.61488,232800002.0
2005-04-26 17:05:00,1.61476,1.61512,1.61423,1.61512,212200000.0
2005-04-26 17:10:00,1.61498,1.61521,1.61473,1.61473,207400000.0
2005-04-26 17:15:00,1.61499,1.61543,1.61442,1.61529,199000001.0
2005-04-26 17:20:00,1.61494,1.61494,1.61362,1.61403,210300000.0
2005-04-26 17:25:00,1.61401,1.6146,1.61367,1.61431,198300000.0
2005-04-26 17:30:00,1.61443,1.6151,1.61363,1.61493,217600001.0
2005-04-26 17:35:00,1.61503,1.61538,1.61467,1.61525,205200000.0
2005-04-26 17:40:00,1.61522,1.6155,1.61427,1.61427,173200000.0
2005-04-26 17:45:00,1.61452,1.61531,1.61429,1.61505,209200002.0
2005-04-26 17:50:00,1.61509,1.61547,1.61477,1.61533,176000000.0
2005-04-26 17:55:00,1.61515,1.61536,1.61463,1.61497,231100000.0
2005-04-26 18:00:00,1.61539,1.6162,1.61524,1.61577,214500000.0
2005-04-26 18:05:00,1.61584,1.61584,1.61489,1.61541,228900001.0
2005-04-26 18:10:00,1.61553,1.61642,1.61496,1.61544,165100001.0
2005-04-26 18:15:00,1.61533,1.61585,1.61497,1.61533,194400001.0
2005-04-26 18:20:00,1.61572,1.61602,1.6146,1.61472,214600002.0
2005-04-26 18:25:00,1.61477,1.61522,1.61445,1.61515,185100001.0
2005-04-26 18:30:00,1.61511,1.61538,1.61471,1.6149,189400000.0
2005-04-26 18:35:00,1.61481,1.61509,1.61404,1.61428,178000000.0
2005-04-26 18:40:00,1.61434,1.61434,1.61343,1.61421,158600000.0
2005-04-26 18:45:00,1.61409,1.61458,1.61408,1.61446,151300000.0
2005-04-26 18:50:00,1.61458,1.61524,1.61442,1.61512,201200001.0
2005-04-26 18:55:00,1.61492,1.61505,1.61444,1.61487,158100000.0
2005-04-26 19:00:00,1.61492,1.61544,1.61444,1.61544,233000001.0
2005-04-26 19:05:00,1.61527,1.61573,1.6149,1.61504,193900000.0
2005-04-26 19:10:00,1.61508,1.6152,1.61473,1.61511,208500000.0
2005-04-26 19:15:00,1.61492,1.61522,1.61426,1.61482,184000000.0
2005-04-26 19:20:00,1.61495,1.61513,1.61452,1.61506,199600000.0
2005-04-26 19:25:00,1.61526,1.61628,1.61516,1.61598,182200000.0
2005-04-26 19:30:00,1.61603,1.61603,1.61541,1.61572,206100000.0
2005-04-26 19:35:00,1.61559,1.61577,1.61495,1.61558,170200000.0
2005-04-26 19:40:00,1.61558,1.61573,1.61496,1.61546,240800002.0
2005-04-26 19:45:00,1.61551,1.61564,1.61521,1.61558,205400000.0
2005-04-26 19:50:00,1.6157,1.61576,1.61514,1.6156,216100000.0
2005-04-26 19:55:00,1.61543,1.61565,1.61503,1.6155,184900000.0
2005-04-26 20:00:00,1.6154,1.61555,1.61477,1.61514,184800000.0
2005-04-26 20:05:00,1.61521,1.61551,1.61474,1.61517,162400001.0
2005-04-26 20:10:00,1.6148,1.61537,1.61456,1.61502,216900000.0
2005-04-26 20:15:00,1.6145,1.61516,1.61437,1.61475,216600000.0
2005-04-26 20:20:00,1.61482,1.61522,1.61468,1.61507,175100000.0
2005-04-26 20:25:00,1.61526,1.61526,1.61439,1.6148,240800000.0
2005-04-26 20:30:00,1.61494,1.61509,1.61424,1.61502,179200000.0
2005-04-26 20:35:00,1.61487,1.61518,1.61464,1.61482,267800003.0
2005-04-26 20:40:00,1.61486,1.6152,1.61447,1.61497,169900000.0
2005-04-26 20:45:00,1.61494,1.61536,1.61483,1.61502,195800000.0
2005-04-26 20:50:00,1.61495,1.61507,1.61402,1.6145,190800001.0
2005-04-26 20:55:00,1.61471,1.61479,1.61376,1.61418,183200000.0
2005-04-26 21:00:00,1.61395,1.61443,1.61358,1.6143,186500000.0
2005-04-26 21:05:00,1.61413,1.61457,1.61392,1.61432,176800000.0
2005-04-26 21:10:00,1.6144,1.6144,1.61385,1.61413,195600000.0
2005-04-26 21:15:00,1.61412,1.61499,1.61412,1.61484,184700000.0
2005-04-26 21:20:00,1.61504,1.61548,1.61461,1.61507,219000000.0
2005-04-26 21:25:00,1.61515,1.61535,1.61474,1.61533,147800000.0
2005-04-26 21:30:00,1.61533,1.6154,1.61494,1.61532,173800001.0
2005-04-26 21:35:00,1.61519,1.61563,1.61479,1.61535,145500000.0
2005-04-26 21:40:00,1.61522,1.61571,1.6151,1.61537,164200001.0
2005-04-26 21:45:00,1.61543,1.61567,1.61534,1.61548,168800000.0
2005-04-26 21:50:00,1.61561,1.61606,1.61547,1.61584,210600001.0
2005-04-26 21:55:00,1.61596,1.61614,1.61544,1.61587,255200001.0
2005-04-26 22:00:00,1.61566,1.61608,1.61555,1.61599,156100000.0
2005-04-26 22:05:00,1.61614,1.61629,1.61556,1.61556,188000001.0
2005-04-26 22:10:00,1.61578,1.61647,1.61572,1.61634,252900001.0
2005-04-26 22:15:00,1.61635,1.61694,1.61618,1.6168,179300001.0
2005-04-26 22:20:00,1.61665,1.61699,1.61649,1.61676,191400000.0
2005-04-26 22:25:00,1.61664,1.61676,1.61613,1.61646,167200000.0
2005-04-26 22:30:00,1.61647,1.61663,1.61547,1.61616,217200000.0
2005-04-26 22:35:00,1.61629,1.61645,1.61573,1.61601,192000001.0
2005-04-26 22:40:00,1.61602,1.61627,1.61562,1.61574,135200000.0
2005-04-26 22:45:00,1.61591,1.61591,1.61528,1.61551,156400000.0
2005-04-26 22:50:00,1.61558,1.61587,1.61497,1.61565,168700000.0
2005-04-26 22:55:00,1.61589,1.61641,1.61569,1.61632,175600000.0
2005-04-26 23:00:00,1.61617,1.61627,1.615,1.6155,175200000.0
2005-04-26 23:05:00,1.6158,1.6164,1.6157,1.6162,239000000.0
2005-04-26 23:10:00,1.616,1.6169,1.6159,1.6167,191200000.0
2005-04-26 23:15:00,1.6168,1.6171,1.6166,1.6169,191200000.0
2005-04-26 23:20:00,1.61633,1.61743,1.61616,1.61653,185000000.0
2005-04-26 23:25:00,1.61687,1.61693,1.61638,1.61676,220800000.0
2005-04-26 23:30:00,1.61656,1.6176,1.61642,1.61733,191800000.0
2005-04-26 23:35:00,1.61739,1.61739,1.61605,1.61673,181400000.0
2005-04-26 23:40:00,1.61647,1.61647,1.6146,1.61568,191600000.0
2005-04-26 23:45:00,1.61568,1.61602,1.61484,1.61511,205900000.0
2005-04-26 23:50:00,1.61515,1.61549,1.61478,1.61478,176800000.0
2005-04-26 23:55:00,1.61493,1.61522,1.61462,1.61483,187000000.0
2005-04-27 00:00:00,1.615,1.61548,1.61469,1.6153,201700000.0
2005-04-27 00:05:00,1.61535,1.61592,1.6153,1.61577,219300000.0
2005-04-27 00:10:00,1.61586,1.61644,1.61569,1.6164,172400000.0
2005-04-27 00:15:00,1.61609,1.61656,1.61609,1.61656,164300000.0
2005-04-27 00:20:00,1.61661,1.61664,1.61532,1.61607,176500000.0
2005-04-27 00:25:00,1.61611,1.61671,1.61611,1.61644,154500000.0
2005-04-27 00:30:00,1.61622,1.61661,1.61531,1.61539,175100000.0
2005-04-27 00:35:00,1.61566,1.61571,1.61518,1.61549,216800001.0
2005-04-27 00:40:00,1.61549,1.6156,1.61479,1.61526,171500001.0
2005-04-27 00:45:00,1.61512,1.61536,1.61488,1.6152,198900000.0
2005-04-27 00:50:00,1.61528,1.61562,1.61497,1.6153,182000000.0
2005-04-27 00:55:00,1.61529,1.61553,1.61484,1.61507,196200000.0
2005-04-27 01:00:00,1.61515,1.61525,1.61463,1.61488,209000001.0
2005-04-27 01:05:00,1.61483,1.61507,1.61435,1.61494,170700000.0
2005-04-27 01:10:00,1.61494,1.61518,1.61469,1.61508,170000000.0
2005-04-27 01:15:00,1.61508,1.61526,1.6147,1.61516,197300001.0
2005-04-27 01:20:00,1.6153,1.61553,1.61477,1.61527,172000000.0
2005-04-27 01:25:00,1.61517,1.61597,1.615,1.61567,173200000.0
2005-04-27 01:30:00,1.61573,1.6159,1.61472,1.6158,214000001.0
2005-04-27 01:35:00,1.61536,1.61561,1.61497,1.61548,183500001.0
2005-04-27 01:40:00,1.61548,1.61578,1.6151,1.61541,137200001.0
2005-04-27 01:45:00,1.61541,1.61553,1.61456,1.61501,196200000.0
2005-04-27 01:50:00,1.61491,1.61492,1.61428,1.61486,188400000.0
2005-04-27 01:55:00,1.61482,1.61496,1.61407,1.61456,222900002.0
2005-04-27 02:00:00,1.61453,1.61502,1.61404,1.61473,335200000.0
2005-04-27 02:05:00,1.6147,1.6147,1.61383,1.61411,576100001.0
2005-04-27 02:10:00,1.6136,1.61415,1.6136,1.61415,430700000.0
2005-04-27 02:15:00,1.614,1.61418,1.61283,1.61369,600900000.0
2005-04-27 02:20:00,1.61358,1.61386,1.61351,1.61375,149200000.0
2005-04-27 02:25:00,1.61366,1.61372,1.61316,1.61351,360400001.0
2005-04-27 02:30:00,1.61399,1.61399,1.61291,1.61328,387400000.0
2005-04-27 02:35:00,1.61342,1.61359,1.61313,1.61343,310100000.0
2005-04-27 02:40:00,1.61355,1.61392,1.61334,1.6136,165300000.0
2005-04-27 02:45:00,1.61309,1.61398,1.61285,1.61393,517400003.0
2005-04-27 02:50:00,1.61389,1.61407,1.6131,1.61343,287600000.0
2005-04-27 02:55:00,1.61347,1.61376,1.61311,1.61356,282600000.0
2005-04-27 03:00:00,1.61359,1.61384,1.61324,1.61326,349600000.0
2005-04-27 03:05:00,1.61335,1.61413,1.61323,1.61392,287500001.0
2005-04-27 03:10:00,1.61342,1.61385,1.61327,1.61362,134800000.0
2005-04-27 03:15:00,1.61334,1.61397,1.61334,1.61394,164400000.0
2005-04-27 03:20:00,1.61338,1.61386,1.61335,1.61335,275400000.0
2005-04-27 03:25:00,1.61383,1.6139,1.61314,1.61345,375300001.0
2005-04-27 03:30:00,1.6134,1.6139,1.61312,1.61348,193200000.0
2005-04-27 03:35:00,1.61362,1.61432,1.61344,1.61352,342700001.0
2005-04-27 03:40:00,1.61349,1.61404,1.61346,1.6137,327400000.0
2005-04-27 03:45:00,1.61385,1.61448,1.61342,1.61399,187900000.0
2005-04-27 03:50:00,1.61421,1.61439,1.61366,1.61389,309200000.0
2005-04-27 03:55:00,1.61436,1.61486,1.61389,1.61457,637800001.0
2005-04-27 04:00:00,1.61458,1.61508,1.61431,1.61441,598600001.0
2005-04-27 04:05:00,1.61421,1.6159,1.61397,1.61585,501600000.0
2005-04-27 04:10:00,1.61573,1.61604,1.61545,1.61577,371900000.0
2005-04-27 04:15:00,1.61581,1.61629,1.61576,1.61616,385300000.0
2005-04-27 04:20:00,1.61599,1.61614,1.61336,1.61401,503100002.0
2005-04-27 04:25:00,1.61418,1.61491,1.6139,1.61491,559400001.0
2005-04-27 04:30:00,1.61458,1.61492,1.61416,1.61444,248600001.0
2005-04-27 04:35:00,1.61417,1.61448,1.61374,1.61422,455500000.0
2005-04-27 04:40:00,1.61411,1.61439,1.61328,1.61387,249900000.0
2005-04-27 04:45:00,1.61391,1.6141,1.6135,1.6135,261200000.0
2005-04-27 04:50:00,1.61396,1.61422,1.61372,1.61379,240100002.0
2005-04-27 04:55:00,1.61416,1.61436,1.61368,1.61418,279400001.0
2005-04-27 05:00:00,1.61453,1.61534,1.61453,1.61499,480600001.0
2005-04-27 05:05:00,1.615,1.6152,1.61462,1.61485,1144000000.0
2005-04-27 05:10:00,1.61477,1.61482,1.61422,1.61447,857100003.0
2005-04-27 05:15:00,1.6145,1.61494,1.61419,1.61436,912800000.0
2005-04-27 05:20:00,1.61439,1.61457,1.61419,1.61424,1028700006.0
2005-04-27 05:25:00,1.61441,1.61464,1.6141,1.61417,927700002.0
2005-04-27 05:30:00,1.61411,1.61423,1.61366,1.61378,690500001.0
2005-04-27 05:35:00,1.61396,1.61433,1.61351,1.61433,767900000.0
2005-04-27 05:40:00,1.61403,1.61438,1.61388,1.61395,780700000.0
2005-04-27 05:45:00,1.61397,1.61432,1.61342,1.61386,1054800004.0
2005-04-27 05:50:00,1.61387,1.61439,1.61313,1.61367,888300003.0
2005-04-27 05:55:00,1.61353,1.61376,1.61338,1.61363,721700001.0
2005-04-27 06:00:00,1.6136,1.6138,1.61334,1.61366,673600005.0
2005-04-27 06:05:00,1.61368,1.61388,1.61331,1.61358,1278900005.0
2005-04-27 06:10:00,1.61365,1.61391,1.61334,1.61366,1726100001.0
2005-04-27 06:15:00,1.6135,1.61359,1.61316,1.61339,951000003.0
2005-04-27 06:20:00,1.61308,1.61369,1.61305,1.61348,1508100003.0
2005-04-27 06:25:00,1.61344,1.61377,1.61325,1.61368,1321800001.0
2005-04-27 06:30:00,1.61366,1.61408,1.61365,1.61389,1097800001.0
2005-04-27 06:35:00,1.61374,1.6141,1.61374,1.61391,473900000.0
2005-04-27 06:40:00,1.61386,1.61413,1.61351,1.61408,1064900006.0
2005-04-27 06:45:00,1.6141,1.61427,1.61356,1.61399,1012100004.0
2005-04-27 06:50:00,1.61407,1.61437,1.61372,1.61407,995500000.0
2005-04-27 06:55:00,1.61412,1.61441,1.61401,1.61423,927300002.0
2005-04-27 07:00:00,1.61433,1.61433,1.61393,1.61409,1329500002.0
2005-04-27 07:05:00,1.61426,1.61437,1.61397,1.61423,1110700004.0
2005-04-27 07:10:00,1.61436,1.61458,1.61416,1.61427,1935900005.0
2005-04-27 07:15:00,1.61481,1.61491,1.6144,1.61463,1387400004.0
2005-04-27 07:20:00,1.61471,1.61471,1.6142,1.61433,1915400005.0
2005-04-27 07:25:00,1.6144,1.61456,1.6139,1.6139,743600001.0
2005-04-27 07:30:00,1.6139,1.61417,1.61352,1.61374,1928900009.0
2005-04-27 07:35:00,1.61361,1.61388,1.61338,1.61356,1220000000.0
2005-04-27 07:40:00,1.61354,1.61434,1.61348,1.61397,1830300003.0
2005-04-27 07:45:00,1.61276,1.61399,1.61276,1.61349,2961100011.0
2005-04-27 07:50:00,1.61342,1.6139,1.61287,1.61291,2583300003.0
2005-04-27 07:55:00,1.61286,1.61323,1.61069,1.6109,2753700006.0
2005-04-27 08:00:00,1.61115,1.61173,1.61021,1.61154,1999100009.0
2005-04-27 08:05:00,1.61181,1.61181,1.61048,1.6112,2414300005.0
2005-04-27 08:10:00,1.61125,1.61229,1.61076,1.61199,1481600003.0
2005-04-27 08:15:00,1.61149,1.61203,1.61052,1.61138,1364200001.0
2005-04-27 08:20:00,1.61134,1.61179,1.61041,1.61114,1793900004.0
2005-04-27 08:25:00,1.61119,1.61136,1.61084,1.61123,2258500003.0
2005-04-27 08:30:00,1.61093,1.61108,1.61046,1.61075,1975200005.0
2005-04-27 08:35:00,1.61075,1.61112,1.61024,1.6104,2131500003.0
2005-04-27 08:40:00,1.61069,1.61174,1.61054,1.61139,2105200006.0
2005-04-27 08:45:00,1.61127,1.61171,1.61051,1.61164,2817300004.0
2005-04-27 08:50:00,1.61182,1.61207,1.61028,1.61057,2791200004.0
2005-04-27 08:55:00,1.6106,1.61096,1.60992,1.61026,2464700004.0
2005-04-27 09:00:00,1.61016,1.61103,1.60929,1.61011,2794800006.0
2005-04-27 09:05:00,1.61039,1.61107,1.61002,1.61066,2029900003.0
2005-04-27 09:10:00,1.61069,1.61088,1.61027,1.61081,2230500005.0
2005-04-27 09:15:00,1.61082,1.61138,1.61035,1.61079,2165900001.0
2005-04-27 09:20:00,1.6106,1.61164,1.61059,1.61104,1681400005.0
2005-04-27 09:25:00,1.61117,1.61129,1.61071,1.61098,2346200006.0
2005-04-27 09:30:00,1.61099,1.61161,1.61052,1.61101,2253300008.0
2005-04-27 09:35:00,1.61131,1.61146,1.61083,1.61126,1878500004.0
2005-04-27 09:40:00,1.61143,1.6125,1.61134,1.61235,1689800002.0
2005-04-27 09:45:00,1.61252,1.61252,1.61134,1.61172,2143800005.0
2005-04-27 09:50:00,1.61173,1.61205,1.61144,1.61159,2243400006.0
2005-04-27 09:55:00,1.61173,1.61269,1.61164,1.61247,3090000008.0
2005-04-27 10:00:00,1.61241,1.61249,1.61176,1.61209,2342400008.0
2005-04-27 10:05:00,1.612,1.6124,1.61174,1.6124,2464600004.0
2005-04-27 10:10:00,1.61228,1.61245,1.61179,1.61188,2296100003.0
2005-04-27 10:15:00,1.61199,1.61227,1.61154,1.61174,1873600007.0
2005-04-27 10:20:00,1.61179,1.61276,1.61077,1.61232,2234000006.0
2005-04-27 10:25:00,1.61249,1.61295,1.61209,1.61258,2488600005.0
2005-04-27 10:30:00,1.61271,1.61302,1.61044,1.61138,2668800003.0
2005-04-27 10:35:00,1.61123,1.61163,1.61066,1.61149,2458900006.0
2005-04-27 10:40:00,1.61143,1.61178,1.6112,1.61162,2392200004.0
2005-04-27 10:45:00,1.61154,1.61206,1.61135,1.61169,1802100001.0
2005-04-27 10:50:00,1.61155,1.61199,1.60706,1.61092,2173200003.0
2005-04-27 10:55:00,1.61091,1.61203,1.61091,1.61179,2695300009.0
2005-04-27 11:00:00,1.6118,1.61238,1.61166,1.61213,2403600005.0
2005-04-27 11:05:00,1.61213,1.61234,1.61073,1.61073,2224600008.0
2005-04-27 11:10:00,1.61161,1.61161,1.60985,1.61099,2310400003.0
2005-04-27 11:15:00,1.61065,1.61114,1.61047,1.61091,2108400003.0
2005-04-27 11:20:00,1.61087,1.61147,1.61081,1.61131,2703200007.0
2005-04-27 11:25:00,1.6112,1.61123,1.6106,1.61095,2280600003.0
2005-04-27 11:30:00,1.61101,1.6116,1.61073,1.61112,2662400009.0
2005-04-27 11:35:00,1.61141,1.61169,1.61119,1.61135,2904200008.0
2005-04-27 11:40:00,1.61165,1.61236,1.61137,1.61167,3143800003.0
2005-04-27 11:45:00,1.6118,1.61211,1.61148,1.61184,2564200006.0
2005-04-27 11:50:00,1.6119,1.61277,1.61182,1.61247,1480300006.0
2005-04-27 11:55:00,1.61276,1.61317,1.6126,1.61266,2302700005.0
2005-04-27 12:00:00,1.61272,1.61306,1.61244,1.61253,2045200005.0
2005-04-27 12:05:00,1.61261,1.61303,1.61249,1.61269,2036100006.0
2005-04-27 12:10:00,1.61264,1.61291,1.61244,1.61283,1993000004.0
2005-04-27 12:15:00,1.61298,1.61324,1.61253,1.61282,1587600002.0
2005-04-27 12:20:00,1.61279,1.61334,1.61237,1.61256,2158000008.0
2005-04-27 12:25:00,1.6127,1.61343,1.61254,1.61297,2612100007.0
2005-04-27 12:30:00,1.61283,1.61329,1.61168,1.61183,2602300009.0
2005-04-27 12:35:00,1.61227,1.61233,1.61164,1.61228,2640800003.0
2005-04-27 12:40:00,1.6123,1.61242,1.6119,1.6121,2106400006.0
2005-04-27 12:45:00,1.61208,1.61236,1.61155,1.61206,1808100004.0
2005-04-27 12:50:00,1.61202,1.61229,1.60789,1.60789,1938600006.0
2005-04-27 12:55:00,1.61095,1.61197,1.61072,1.61173,2527900006.0
2005-04-27 13:00:00,1.61176,1.61233,1.61172,1.6121,1631400002.0
2005-04-27 13:05:00,1.61199,1.61234,1.6119,1.61199,1362200003.0
2005-04-27 13:10:00,1.61196,1.61246,1.61191,1.61243,1510400003.0
2005-04-27 13:15:00,1.61229,1.61243,1.6117,1.61198,1375500003.0
2005-04-27 13:20:00,1.61192,1.61233,1.61179,1.61222,1108700001.0
2005-04-27 13:25:00,1.61238,1.61355,1.61185,1.61345,1701800003.0
2005-04-27 13:30:00,1.6134,1.61391,1.61186,1.61265,2077100005.0
2005-04-27 13:35:00,1.61267,1.61358,1.61259,1.61355,1938300006.0
2005-04-27 13:40:00,1.61346,1.61433,1.61302,1.61396,1259600002.0
2005-04-27 13:45:00,1.61389,1.61389,1.6128,1.61298,1863800002.0
2005-04-27 13:50:00,1.61314,1.61458,1.61297,1.61426,1905500005.0
2005-04-27 13:55:00,1.61405,1.61466,1.61344,1.61352,1733800002.0
2005-04-27 14:00:00,1.61331,1.61349,1.61183,1.61194,1890800002.0
2005-04-27 14:05:00,1.61224,1.6134,1.61215,1.6132,1706200005.0
2005-04-27 14:10:00,1.61327,1.6135,1.61207,1.61281,1041900001.0
2005-04-27 14:15:00,1.61249,1.61282,1.61044,1.6115,1973900002.0
2005-04-27 14:20:00,1.61163,1.61163,1.60863,1.6089,1839000007.0
2005-04-27 14:25:00,1.60915,1.60994,1.60821,1.60889,1688600004.0
2005-04-27 14:30:00,1.60935,1.6098,1.6065,1.60953,217100000.0
2005-04-27 14:35:00,1.60961,1.61115,1.6092,1.6109,197400001.0
2005-04-27 14:40:00,1.61077,1.61193,1.61063,1.61156,240600000.0
2005-04-27 14:45:00,1.61163,1.61268,1.6116,1.61261,170200000.0
2005-04-27 14:50:00,1.61216,1.61266,1.61152,1.61152,170300000.0
2005-04-27 14:55:00,1.61185,1.61294,1.61145,1.61251,173300000.0
2005-04-27 15:00:00,1.61269,1.61281,1.61143,1.61281,183500000.0
2005-04-27 15:05:00,1.61277,1.61323,1.6116,1.61323,214900000.0
2005-04-27 15:10:00,1.61288,1.61329,1.61254,1.61271,173800000.0
2005-04-27 15:15:00,1.61267,1.61292,1.61193,1.61221,193200000.0
2005-04-27 15:20:00,1.61265,1.61297,1.61245,1.61281,167300000.0
2005-04-27 15:25:00,1.61284,1.61339,1.61243,1.61308,146300000.0
2005-04-27 15:30:00,1.61317,1.61322,1.61241,1.61286,193600000.0
2005-04-27 15:35:00,1.61267,1.61316,1.61245,1.61269,197200001.0
2005-04-27 15:40:00,1.61288,1.61298,1.61218,1.61267,224600003.0
2005-04-27 15:45:00,1.61227,1.61303,1.61209,1.61275,222600000.0
2005-04-27 15:50:00,1.6127,1.61352,1.6127,1.61344,200500000.0
2005-04-27 15:55:00,1.61358,1.61389,1.61283,1.61376,176100000.0
2005-04-27 16:00:00,1.61375,1.61399,1.61327,1.61379,152500000.0
2005-04-27 16:05:00,1.61408,1.61475,1.61404,1.61463,180600000.0
2005-04-27 16:10:00,1.61471,1.61569,1.61462,1.61551,187400000.0
2005-04-27 16:15:00,1.61577,1.61588,1.61464,1.6153,164900001.0
2005-04-27 16:20:00,1.61546,1.61579,1.61509,1.61518,197000000.0
2005-04-27 16:25:00,1.61524,1.61546,1.61408,1.61433,167200001.0
2005-04-27 16:30:00,1.61404,1.61493,1.61347,1.61384,222400001.0
2005-04-27 16:35:00,1.6141,1.61445,1.61367,1.61434,206800000.0
2005-04-27 16:40:00,1.61429,1.61487,1.61385,1.61471,214400000.0
2005-04-27 16:45:00,1.61468,1.61518,1.61399,1.61434,244200001.0
2005-04-27 16:50:00,1.61435,1.61462,1.61401,1.61454,226100000.0
2005-04-27 16:55:00,1.61481,1.61491,1.61414,1.61464,195200001.0
2005-04-27 17:00:00,1.61416,1.61457,1.61355,1.61397,199100000.0
2005-04-27 17:05:00,1.61382,1.61424,1.61335,1.61424,196100000.0
2005-04-27 17:10:00,1.61423,1.61447,1.6137,1.61389,178600000.0
2005-04-27 17:15:00,1.61382,1.61406,1.61338,1.61379,199800000.0
2005-04-27 17:20:00,1.61392,1.61407,1.61317,1.61349,202600000.0
2005-04-27 17:25:00,1.61351,1.61428,1.61309,1.61421,212900001.0
2005-04-27 17:30:00,1.61429,1.61436,1.61342,1.61397,179800000.0
2005-04-27 17:35:00,1.6136,1.61405,1.61329,1.61401,187500000.0
2005-04-27 17:40:00,1.61386,1.61412,1.61322,1.61322,184300001.0
2005-04-27 17:45:00,1.61342,1.61342,1.61245,1.6133,179400000.0
2005-04-27 17:50:00,1.61307,1.61342,1.61269,1.61335,160100000.0
2005-04-27 17:55:00,1.61282,1.61317,1.6118,1.61217,210700001.0
2005-04-27 18:00:00,1.61229,1.61261,1.61156,1.61219,236800000.0
2005-04-27 18:05:00,1.61215,1.61295,1.61197,1.61283,222700000.0
2005-04-27 18:10:00,1.61279,1.61381,1.61229,1.61349,224500000.0
2005-04-27 18:15:00,1.61339,1.61414,1.61266,1.61312,205700001.0
2005-04-27 18:20:00,1.613,1.6132,1.61239,1.61291,149900000.0
2005-04-27 18:25:00,1.61328,1.61405,1.6131,1.61324,178100000.0
2005-04-27 18:30:00,1.61347,1.61383,1.61266,1.61383,166200000.0
2005-04-27 18:35:00,1.61416,1.61435,1.61358,1.61419,214200001.0
2005-04-27 18:40:00,1.61404,1.61517,1.61404,1.61488,186100001.0
2005-04-27 18:45:00,1.6152,1.61564,1.61494,1.61537,176700001.0
2005-04-27 18:50:00,1.61533,1.61543,1.61466,1.61531,204100000.0
2005-04-27 18:55:00,1.61493,1.61519,1.6146,1.61518,196700000.0
2005-04-27 19:00:00,1.61541,1.61623,1.61537,1.61596,203800000.0
2005-04-27 19:05:00,1.61581,1.61628,1.61549,1.61619,187200000.0
2005-04-27 19:10:00,1.61595,1.61657,1.61525,1.61657,178300000.0
2005-04-27 19:15:00,1.61684,1.61743,1.61626,1.61703,188700000.0
2005-04-27 19:20:00,1.6168,1.61812,1.61647,1.61765,201400000.0
2005-04-27 19:25:00,1.61784,1.61784,1.61672,1.61724,192200001.0
2005-04-27 19:30:00,1.61765,1.61765,1.61654,1.61654,196200001.0
2005-04-27 19:35:00,1.61644,1.61649,1.61576,1.61649,164600000.0
2005-04-27 19:40:00,1.61637,1.61683,1.61607,1.61673,206500000.0
2005-04-27 19:45:00,1.61659,1.61671,1.61572,1.61572,204100000.0
2005-04-27 19:50:00,1.6161,1.61631,1.61559,1.61631,223900001.0
2005-04-27 19:55:00,1.61589,1.6169,1.61589,1.61667,174500000.0
2005-04-27 20:00:00,1.61678,1.61731,1.61646,1.61667,242700001.0
2005-04-27 20:05:00,1.61687,1.61735,1.61658,1.61672,127800000.0
2005-04-27 20:10:00,1.61624,1.61705,1.61593,1.61666,155800000.0
2005-04-27 20:15:00,1.61649,1.61687,1.61606,1.61668,199200000.0
2005-04-27 20:20:00,1.61663,1.61697,1.61611,1.61656,205900000.0
2005-04-27 20:25:00,1.61671,1.61675,1.6159,1.61626,213700000.0
2005-04-27 20:30:00,1.61628,1.61634,1.61543,1.61612,234900002.0
2005-04-27 20:35:00,1.61609,1.61678,1.61609,1.61638,219100002.0
2005-04-27 20:40:00,1.61643,1.61727,1.6164,1.61717,200300000.0
2005-04-27 20:45:00,1.61727,1.61763,1.61682,1.61748,177600001.0
2005-04-27 20:50:00,1.61731,1.61731,1.61632,1.61637,230900002.0
2005-04-27 20:55:00,1.61647,1.61678,1.61577,1.61631,181900001.0
2005-04-27 21:00:00,1.6162,1.61628,1.61533,1.6159,210200001.0
2005-04-27 21:05:00,1.61569,1.61656,1.61564,1.61627,207300000.0
2005-04-27 21:10:00,1.61614,1.6163,1.61552,1.6157,204400000.0
2005-04-27 21:15:00,1.61569,1.61607,1.6152,1.61583,181600001.0
2005-04-27 21:20:00,1.61582,1.61602,1.61524,1.6154,211700000.0
2005-04-27 21:25:00,1.61533,1.61571,1.61484,1.61559,211800001.0
2005-04-27 21:30:00,1.61554,1.61582,1.61483,1.61489,159000000.0
2005-04-27 21:35:00,1.61487,1.61517,1.61448,1.61466,175800000.0
2005-04-27 21:40:00,1.61465,1.61491,1.61432,1.6146,141800000.0
2005-04-27 21:45:00,1.61457,1.61496,1.61433,1.61461,155400000.0
2005-04-27 21:50:00,1.61469,1.6154,1.61433,1.61516,222000000.0
2005-04-27 21:55:00,1.61503,1.61549,1.61473,1.6149,258100001.0
2005-04-27 22:00:00,1.61501,1.6153,1.61467,1.61509,170600000.0
2005-04-27 22:05:00,1.61525,1.61535,1.61463,1.61478,120200000.0
2005-04-27 22:10:00,1.61484,1.61538,1.61474,1.61475,207200000.0
2005-04-27 22:15:00,1.61489,1.6151,1.61453,1.6146,191800000.0
2005-04-27 22:20:00,1.61461,1.61492,1.61442,1.61491,199700001.0
2005-04-27 22:25:00,1.61482,1.61516,1.6146,1.61483,192800001.0
2005-04-27 22:30:00,1.61472,1.61479,1.61367,1.61451,197500000.0
2005-04-27 22:35:00,1.61456,1.6147,1.61389,1.6143,172300000.0
2005-04-27 22:40:00,1.61424,1.61456,1.61352,1.61432,185500000.0
2005-04-27 22:45:00,1.61433,1.61433,1.61386,1.61417,163400000.0
2005-04-27 22:50:00,1.61423,1.61471,1.61397,1.61411,173900000.0
2005-04-27 22:55:00,1.61423,1.61466,1.61405,1.61449,220700002.0
2005-04-27 23:00:00,1.61445,1.6152,1.61435,1.6151,119400000.0
2005-04-27 23:05:00,1.615,1.6158,1.6149,1.6151,158000000.0
2005-04-27 23:10:00,1.615,1.6153,1.6147,1.615,126400000.0
2005-04-27 23:15:00,1.6151,1.6153,1.6149,1.6151,126400000.0
2005-04-27 23:20:00,1.615,1.6153,1.6147,1.6151,158000000.0
2005-04-27 23:25:00,1.615,1.6156,1.6146,1.6147,94800000.0
2005-04-27 23:30:00,1.6148,1.6154,1.6146,1.6153,158000000.0
2005-04-27 23:35:00,1.6155,1.6157,1.615,1.6153,94800000.0
2005-04-27 23:40:00,1.6151,1.6156,1.615,1.6152,94800000.0
2005-04-27 23:45:00,1.6155,1.6158,1.6149,1.6152,94800000.0
2005-04-27 23:50:00,1.6151,1.6157,1.6149,1.6152,158000000.0
2005-04-27 23:55:00,1.6151,1.6159,1.6147,1.6158,126400000.0
2005-04-28 00:00:00,1.6155,1.6162,1.6152,1.6161,158000000.0
2005-04-28 00:05:00,1.616,1.6164,1.6159,1.6161,94800000.0
2005-04-28 00:10:00,1.6163,1.6164,1.615,1.6158,158000000.0
2005-04-28 00:15:00,1.61457,1.6159,1.61457,1.61573,172900000.0
2005-04-28 00:20:00,1.61568,1.61593,1.61521,1.61588,192400000.0
2005-04-28 00:25:00,1.61584,1.616,1.61563,1.61565,152200000.0
2005-04-28 00:30:00,1.61539,1.61606,1.61539,1.61555,201700002.0
2005-04-28 00:35:00,1.6159,1.61602,1.61527,1.61539,189300000.0
2005-04-28 00:40:00,1.6154,1.61563,1.61511,1.61558,184000000.0
2005-04-28 00:45:00,1.6156,1.6159,1.61528,1.61548,152800000.0
2005-04-28 00:50:00,1.61553,1.61569,1.61512,1.6155,211900000.0
2005-04-28 00:55:00,1.61545,1.61548,1.61484,1.61548,189300000.0
2005-04-28 01:00:00,1.61538,1.61573,1.61507,1.61539,227600000.0
2005-04-28 01:05:00,1.61536,1.61567,1.61494,1.61561,192400000.0
2005-04-28 01:10:00,1.61572,1.61589,1.61499,1.61547,178000000.0
2005-04-28 01:15:00,1.61549,1.61555,1.61492,1.61511,197400001.0
2005-04-28 01:20:00,1.61511,1.61536,1.61443,1.61524,148300000.0
2005-04-28 01:25:00,1.61494,1.6155,1.6149,1.61534,137200000.0
2005-04-28 01:30:00,1.61545,1.61556,1.61497,1.61519,190100000.0
2005-04-28 01:35:00,1.61506,1.61516,1.6143,1.61501,216900001.0
2005-04-28 01:40:00,1.61481,1.61517,1.61461,1.61506,194100001.0
2005-04-28 01:45:00,1.61504,1.61549,1.61456,1.61501,182900001.0
2005-04-28 01:50:00,1.61498,1.61565,1.61462,1.61564,190100000.0
2005-04-28 01:55:00,1.61567,1.61651,1.61567,1.61624,212700001.0
2005-04-28 02:00:00,1.61588,1.61652,1.61556,1.61606,351200001.0
2005-04-28 02:05:00,1.61609,1.61637,1.6157,1.61604,651100003.0
2005-04-28 02:10:00,1.61573,1.61628,1.61573,1.61627,412400003.0
2005-04-28 02:15:00,1.61582,1.61651,1.61535,1.61588,579400001.0
2005-04-28 02:20:00,1.61598,1.61647,1.6159,1.61628,247200003.0
2005-04-28 02:25:00,1.61616,1.61651,1.61584,1.61603,315800001.0
2005-04-28 02:30:00,1.61614,1.61627,1.61565,1.61584,371500001.0
2005-04-28 02:35:00,1.6158,1.61585,1.61519,1.61527,282800002.0
2005-04-28 02:40:00,1.61532,1.61544,1.61507,1.61533,173400000.0
2005-04-28 02:45:00,1.61493,1.61565,1.6148,1.61528,556700000.0
2005-04-28 02:50:00,1.61552,1.61588,1.61473,1.61473,297900001.0
2005-04-28 02:55:00,1.61481,1.61536,1.61425,1.61433,245800000.0
2005-04-28 03:00:00,1.61453,1.61535,1.61441,1.61481,353300001.0
2005-04-28 03:05:00,1.61475,1.61567,1.6147,1.61567,299800000.0
2005-04-28 03:10:00,1.61534,1.6158,1.61501,1.61546,170200000.0
2005-04-28 03:15:00,1.6151,1.61549,1.61438,1.61485,153400000.0
2005-04-28 03:20:00,1.61492,1.61543,1.61469,1.61527,275100000.0
2005-04-28 03:25:00,1.61585,1.6159,1.61506,1.61548,358900000.0
2005-04-28 03:30:00,1.61561,1.61606,1.61532,1.6157,218800000.0
2005-04-28 03:35:00,1.61573,1.6163,1.61537,1.61538,309000000.0
2005-04-28 03:40:00,1.61527,1.61635,1.61525,1.61623,317900000.0
2005-04-28 03:45:00,1.61628,1.61651,1.61591,1.61596,196800000.0
2005-04-28 03:50:00,1.61623,1.61623,1.61562,1.61588,325100001.0
2005-04-28 03:55:00,1.61628,1.61643,1.61562,1.61622,549600000.0
2005-04-28 04:00:00,1.61601,1.61603,1.61503,1.61504,515600003.0
2005-04-28 04:05:00,1.61483,1.61566,1.61473,1.61516,399600000.0
2005-04-28 04:10:00,1.61515,1.61533,1.61425,1.61453,354600000.0
2005-04-28 04:15:00,1.61456,1.61477,1.61398,1.61408,385600001.0
2005-04-28 04:20:00,1.61402,1.61434,1.6139,1.61396,480700001.0
2005-04-28 04:25:00,1.614,1.61476,1.61395,1.61476,517700000.0
2005-04-28 04:30:00,1.61452,1.61494,1.6143,1.61484,251600001.0
2005-04-28 04:35:00,1.61471,1.61497,1.61427,1.61468,465700000.0
2005-04-28 04:40:00,1.61468,1.61494,1.61438,1.6149,286000000.0
2005-04-28 04:45:00,1.6149,1.61502,1.61427,1.61458,270800000.0
2005-04-28 04:50:00,1.61495,1.6153,1.61438,1.61452,203500001.0
2005-04-28 04:55:00,1.61487,1.6153,1.61455,1.61482,249800000.0
2005-04-28 05:00:00,1.61514,1.6152,1.61469,1.61504,478500002.0
2005-04-28 05:05:00,1.61507,1.61532,1.61487,1.61488,656500001.0
2005-04-28 05:10:00,1.61491,1.6151,1.6147,1.61499,863900000.0
2005-04-28 05:15:00,1.61509,1.61545,1.61492,1.61498,908300000.0
2005-04-28 05:20:00,1.61498,1.61511,1.61453,1.61471,1109600002.0
2005-04-28 05:25:00,1.61497,1.61515,1.61466,1.61481,1031900002.0
2005-04-28 05:30:00,1.61475,1.61509,1.61455,1.61474,634000002.0
2005-04-28 05:35:00,1.61496,1.61543,1.61483,1.61533,698100001.0
2005-04-28 05:40:00,1.61519,1.6154,1.61482,1.61492,561300000.0
2005-04-28 05:45:00,1.61495,1.6152,1.6147,1.6147,960600001.0
2005-04-28 05:50:00,1.6147,1.61519,1.6147,1.61512,965100001.0
2005-04-28 05:55:00,1.61504,1.61549,1.61484,1.61487,882100005.0
2005-04-28 06:00:00,1.61488,1.61495,1.61462,1.6148,783500000.0
2005-04-28 06:05:00,1.61467,1.61492,1.61456,1.61472,1297500005.0
2005-04-28 06:10:00,1.61471,1.61487,1.61445,1.61455,905100001.0
2005-04-28 06:15:00,1.61453,1.61456,1.61406,1.61434,1047100003.0
2005-04-28 06:20:00,1.61429,1.61444,1.61367,1.6139,1583100002.0
2005-04-28 06:25:00,1.61395,1.614,1.61362,1.61363,1285700003.0
2005-04-28 06:30:00,1.61372,1.61416,1.61348,1.61409,770700001.0
2005-04-28 06:35:00,1.614,1.61421,1.61381,1.61391,613100002.0
2005-04-28 06:40:00,1.61387,1.61428,1.61378,1.61404,878000003.0
2005-04-28 06:45:00,1.61408,1.61431,1.6139,1.61394,1046100002.0
2005-04-28 06:50:00,1.61414,1.6142,1.61361,1.61376,934000002.0
2005-04-28 06:55:00,1.61401,1.61446,1.61387,1.61416,676600003.0
2005-04-28 07:00:00,1.6143,1.61435,1.61407,1.6142,1335500003.0
2005-04-28 07:05:00,1.61433,1.61445,1.61388,1.61434,1071700001.0
2005-04-28 07:10:00,1.61432,1.61432,1.61393,1.61417,1523600001.0
2005-04-28 07:15:00,1.61429,1.61502,1.61405,1.61491,1424100001.0
2005-04-28 07:20:00,1.61469,1.61486,1.61442,1.61464,1831800005.0
2005-04-28 07:25:00,1.61466,1.61519,1.61454,1.61481,1281200004.0
2005-04-28 07:30:00,1.6148,1.61493,1.61455,1.61469,2022800004.0
2005-04-28 07:35:00,1.61465,1.61486,1.61441,1.61461,1051700006.0
2005-04-28 07:40:00,1.61461,1.6149,1.61436,1.6144,1837500004.0
2005-04-28 07:45:00,1.61434,1.61517,1.61427,1.61481,2737500008.0
2005-04-28 07:50:00,1.61481,1.61537,1.61463,1.61507,2614700006.0
2005-04-28 07:55:00,1.6151,1.61522,1.61427,1.61478,2766600007.0
2005-04-28 08:00:00,1.61472,1.61516,1.6143,1.61466,1940200002.0
2005-04-28 08:05:00,1.61491,1.61533,1.61461,1.61472,2464300005.0
2005-04-28 08:10:00,1.61464,1.61504,1.61406,1.61411,1538200002.0
2005-04-28 08:15:00,1.61412,1.61439,1.6135,1.61374,1405800005.0
2005-04-28 08:20:00,1.61365,1.61446,1.61361,1.61408,1856700005.0
2005-04-28 08:25:00,1.61404,1.61404,1.61354,1.61378,2230100002.0
2005-04-28 08:30:00,1.61359,1.6137,1.61304,1.61341,1761800001.0
2005-04-28 08:35:00,1.61325,1.61353,1.61246,1.61282,2161400006.0
2005-04-28 08:40:00,1.61289,1.61424,1.61289,1.61361,2018500001.0
2005-04-28 08:45:00,1.61362,1.61504,1.61334,1.615,2804700007.0
2005-04-28 08:50:00,1.61502,1.61502,1.61343,1.61378,2855100007.0
2005-04-28 08:55:00,1.6139,1.61511,1.6139,1.61453,2419800005.0
2005-04-28 09:00:00,1.61455,1.61502,1.61438,1.61476,2819900003.0
2005-04-28 09:05:00,1.61452,1.6156,1.61395,1.61552,2144200004.0
2005-04-28 09:10:00,1.61539,1.6157,1.61422,1.61452,2170500005.0
2005-04-28 09:15:00,1.61436,1.61514,1.61359,1.61379,2296100004.0
2005-04-28 09:20:00,1.61393,1.61444,1.6137,1.6138,1647700001.0
2005-04-28 09:25:00,1.6137,1.61428,1.61351,1.61368,2277400004.0
2005-04-28 09:30:00,1.61363,1.61394,1.61337,1.61367,2138000002.0
2005-04-28 09:35:00,1.61364,1.61534,1.61356,1.61442,1877000005.0
2005-04-28 09:40:00,1.61458,1.61472,1.61388,1.61388,2138300005.0
2005-04-28 09:45:00,1.61418,1.6154,1.61392,1.61493,2220100004.0
2005-04-28 09:50:00,1.61499,1.61531,1.61465,1.6148,2222400001.0
2005-04-28 09:55:00,1.6148,1.61526,1.61447,1.61486,2804700005.0
2005-04-28 10:00:00,1.61465,1.61573,1.61459,1.61553,2383700001.0
2005-04-28 10:05:00,1.61513,1.61714,1.61418,1.61692,2667900010.0
2005-04-28 10:10:00,1.61696,1.61766,1.6142,1.61688,2354900006.0
2005-04-28 10:15:00,1.61698,1.61773,1.61653,1.61716,2023100002.0
2005-04-28 10:20:00,1.61693,1.61695,1.61585,1.61638,2201700006.0
2005-04-28 10:25:00,1.61646,1.61713,1.6158,1.61688,2571200006.0
2005-04-28 10:30:00,1.61683,1.61739,1.61666,1.61739,2457500006.0
2005-04-28 10:35:00,1.61754,1.61894,1.61714,1.61791,2418400003.0
2005-04-28 10:40:00,1.61786,1.61807,1.61687,1.61733,2384000005.0
2005-04-28 10:45:00,1.61742,1.61744,1.61645,1.61645,2199600006.0
2005-04-28 10:50:00,1.61648,1.61713,1.61619,1.61692,2131700006.0
2005-04-28 10:55:00,1.61663,1.61706,1.61623,1.61651,2541300007.0
2005-04-28 11:00:00,1.61672,1.61716,1.61653,1.61704,2491400008.0
2005-04-28 11:05:00,1.61717,1.61792,1.61695,1.61768,2190500006.0
2005-04-28 11:10:00,1.61771,1.61793,1.61728,1.61782,2502600003.0
2005-04-28 11:15:00,1.61782,1.61789,1.61682,1.61704,2172100003.0
2005-04-28 11:20:00,1.6171,1.61732,1.61652,1.61673,2671600006.0
2005-04-28 11:25:00,1.61687,1.61763,1.61654,1.61763,2518300009.0
2005-04-28 11:30:00,1.61762,1.61766,1.61622,1.61626,2583100005.0
2005-04-28 11:35:00,1.61642,1.61676,1.61615,1.61628,2024500002.0
2005-04-28 11:40:00,1.61612,1.61643,1.61581,1.61598,2656900004.0
2005-04-28 11:45:00,1.61615,1.61675,1.61599,1.61631,2589600006.0
2005-04-28 11:50:00,1.61706,1.61743,1.61666,1.61694,1308900003.0
2005-04-28 11:55:00,1.61699,1.61729,1.61675,1.61689,2338000006.0
2005-04-28 12:00:00,1.61701,1.61736,1.6168,1.61687,2191600005.0
2005-04-28 12:05:00,1.61692,1.61699,1.61614,1.61654,2089500010.0
2005-04-28 12:10:00,1.61645,1.61708,1.61626,1.6168,1988200001.0
2005-04-28 12:15:00,1.61673,1.61691,1.61603,1.61614,1733600005.0
2005-04-28 12:20:00,1.61614,1.61658,1.61597,1.61636,2159300004.0
2005-04-28 12:25:00,1.61653,1.61663,1.61578,1.61619,2531700004.0
2005-04-28 12:30:00,1.61627,1.61667,1.61572,1.61605,2395800009.0
2005-04-28 12:35:00,1.61625,1.61672,1.61571,1.61658,2740800004.0
2005-04-28 12:40:00,1.61653,1.61784,1.61634,1.61729,2075100003.0
2005-04-28 12:45:00,1.61723,1.61738,1.61645,1.61657,2369300006.0
2005-04-28 12:50:00,1.61682,1.61716,1.61641,1.61656,1911600007.0
2005-04-28 12:55:00,1.61677,1.61677,1.61542,1.61665,2310100007.0
2005-04-28 13:00:00,1.61665,1.61665,1.61526,1.61569,1564300002.0
2005-04-28 13:05:00,1.61583,1.61651,1.61583,1.61619,1443100002.0
2005-04-28 13:10:00,1.61618,1.61677,1.61569,1.61578,1583500004.0
2005-04-28 13:15:00,1.61598,1.61613,1.61546,1.61585,1344000002.0
2005-04-28 13:20:00,1.61578,1.61578,1.6146,1.61533,1147700002.0
2005-04-28 13:25:00,1.61525,1.61612,1.61501,1.61608,1866200002.0
2005-04-28 13:30:00,1.61589,1.61626,1.61558,1.61581,2019400002.0
2005-04-28 13:35:00,1.61557,1.61599,1.61531,1.61583,2064500006.0
2005-04-28 13:40:00,1.61569,1.61603,1.61541,1.61568,1212600003.0
2005-04-28 13:45:00,1.61567,1.61593,1.61525,1.61527,1830000005.0
2005-04-28 13:50:00,1.61537,1.61571,1.61509,1.61553,1968200005.0
2005-04-28 13:55:00,1.61529,1.61573,1.61438,1.61489,1727500006.0
2005-04-28 14:00:00,1.61461,1.61574,1.61444,1.61535,1825000006.0
2005-04-28 14:05:00,1.61543,1.61593,1.6148,1.61534,1529400002.0
2005-04-28 14:10:00,1.61558,1.61676,1.61514,1.61642,1012200003.0
2005-04-28 14:15:00,1.61672,1.61687,1.61409,1.61553,2041500003.0
2005-04-28 14:20:00,1.61572,1.61669,1.6157,1.61596,1825500002.0
2005-04-28 14:25:00,1.61606,1.61616,1.614,1.61548,1558700003.0
2005-04-28 14:30:00,1.61336,1.6163,1.6125,1.6161,184400000.0
2005-04-28 14:35:00,1.61623,1.61851,1.61556,1.6172,203300003.0
2005-04-28 14:40:00,1.6171,1.61756,1.61655,1.6172,228700000.0
2005-04-28 14:45:00,1.61733,1.61752,1.61484,1.61631,198200001.0
2005-04-28 14:50:00,1.61618,1.61646,1.61553,1.61576,199700000.0
2005-04-28 14:55:00,1.61567,1.61667,1.6156,1.61663,209600001.0
2005-04-28 15:00:00,1.61651,1.61685,1.6154,1.61644,217900001.0
2005-04-28 15:05:00,1.61591,1.61591,1.61378,1.61542,224900000.0
2005-04-28 15:10:00,1.6154,1.61632,1.61513,1.6159,213000001.0
2005-04-28 15:15:00,1.61609,1.61674,1.61535,1.61633,222400000.0
2005-04-28 15:20:00,1.61626,1.61664,1.6155,1.61651,159000000.0
2005-04-28 15:25:00,1.6162,1.61733,1.61603,1.61717,182200000.0
2005-04-28 15:30:00,1.61725,1.61764,1.61669,1.61677,198600001.0
2005-04-28 15:35:00,1.61695,1.61725,1.61646,1.61681,203400000.0
2005-04-28 15:40:00,1.61713,1.6172,1.61642,1.61677,173300000.0
2005-04-28 15:45:00,1.61638,1.61641,1.61446,1.61528,233200000.0
2005-04-28 15:50:00,1.61517,1.61536,1.61442,1.61442,227200002.0
2005-04-28 15:55:00,1.61469,1.61528,1.61406,1.61497,168300000.0
2005-04-28 16:00:00,1.61525,1.61583,1.61398,1.61462,191300000.0
2005-04-28 16:05:00,1.61452,1.61481,1.61335,1.61458,199700000.0
2005-04-28 16:10:00,1.61474,1.61553,1.61418,1.61452,201600001.0
2005-04-28 16:15:00,1.6145,1.61482,1.61389,1.61403,174900000.0
2005-04-28 16:20:00,1.61391,1.61475,1.61391,1.61467,231200000.0
2005-04-28 16:25:00,1.61491,1.61541,1.61398,1.61541,193800000.0
2005-04-28 16:30:00,1.6154,1.61582,1.615,1.61546,199600000.0
2005-04-28 16:35:00,1.61524,1.6154,1.6143,1.61445,238300000.0
2005-04-28 16:40:00,1.61421,1.61454,1.61339,1.61383,213700001.0
2005-04-28 16:45:00,1.6134,1.61427,1.6134,1.61426,221600000.0
2005-04-28 16:50:00,1.61419,1.61476,1.61366,1.61465,216000000.0
2005-04-28 16:55:00,1.61465,1.61493,1.61411,1.61493,171600000.0
2005-04-28 17:00:00,1.61439,1.61506,1.61404,1.61471,179600000.0
2005-04-28 17:05:00,1.61455,1.61473,1.61394,1.61459,198100000.0
2005-04-28 17:10:00,1.61452,1.61471,1.6138,1.6141,198000000.0
2005-04-28 17:15:00,1.61427,1.61446,1.61355,1.61413,178700000.0
2005-04-28 17:20:00,1.61419,1.61419,1.61158,1.61262,188200000.0
2005-04-28 17:25:00,1.61259,1.61372,1.61249,1.61361,190200000.0
2005-04-28 17:30:00,1.61338,1.61434,1.61229,1.61434,181000000.0
2005-04-28 17:35:00,1.61364,1.61446,1.61329,1.61416,220100001.0
2005-04-28 17:40:00,1.61381,1.6147,1.61381,1.61464,212100002.0
2005-04-28 17:45:00,1.61442,1.61509,1.6141,1.61465,174000000.0
2005-04-28 17:50:00,1.61465,1.61469,1.61399,1.61459,184400000.0
2005-04-28 17:55:00,1.61463,1.61533,1.614,1.61483,213000000.0
2005-04-28 18:00:00,1.61505,1.61508,1.61427,1.61438,237900002.0
2005-04-28 18:05:00,1.61437,1.615,1.61421,1.61468,237600002.0
2005-04-28 18:10:00,1.61471,1.61516,1.61446,1.61509,175000000.0
2005-04-28 18:15:00,1.615,1.61527,1.61453,1.61495,199200000.0
2005-04-28 18:20:00,1.61495,1.61557,1.61494,1.61517,169200000.0
2005-04-28 18:25:00,1.61549,1.61552,1.61494,1.61528,166300001.0
2005-04-28 18:30:00,1.61521,1.61569,1.61494,1.61539,164600000.0
2005-04-28 18:35:00,1.61539,1.61575,1.61505,1.61522,187400000.0
2005-04-28 18:40:00,1.61527,1.61575,1.61477,1.61496,183700001.0
2005-04-28 18:45:00,1.6151,1.61536,1.61476,1.61505,161300000.0
2005-04-28 18:50:00,1.61498,1.61519,1.61408,1.61428,219500001.0
2005-04-28 18:55:00,1.61393,1.61423,1.61355,1.61402,179900001.0
2005-04-28 19:00:00,1.61416,1.61438,1.61382,1.61409,142700000.0
2005-04-28 19:05:00,1.61402,1.61449,1.61357,1.61433,172100000.0
2005-04-28 19:10:00,1.61461,1.61461,1.61409,1.61454,221500000.0
2005-04-28 19:15:00,1.61442,1.61505,1.61412,1.61504,118200000.0
2005-04-28 19:20:00,1.61498,1.61551,1.6147,1.61516,238400000.0
2005-04-28 19:25:00,1.61525,1.6154,1.61458,1.6154,173400000.0
2005-04-28 19:30:00,1.61538,1.61538,1.61446,1.6146,168300000.0
2005-04-28 19:35:00,1.61474,1.61514,1.61447,1.61494,192100000.0
2005-04-28 19:40:00,1.61473,1.61484,1.61417,1.61431,193300001.0
2005-04-28 19:45:00,1.61419,1.61446,1.61381,1.61403,220400000.0
2005-04-28 19:50:00,1.61428,1.61428,1.61338,1.61387,193100000.0
2005-04-28 19:55:00,1.61373,1.61404,1.61354,1.61354,175400002.0
2005-04-28 20:00:00,1.61371,1.61409,1.61356,1.61378,179800001.0
2005-04-28 20:05:00,1.61368,1.6143,1.61348,1.61425,181500001.0
2005-04-28 20:10:00,1.61357,1.61405,1.6127,1.61309,197700000.0
2005-04-28 20:15:00,1.61358,1.61364,1.61288,1.61364,212100000.0
2005-04-28 20:20:00,1.61361,1.61361,1.61296,1.61307,190400000.0
2005-04-28 20:25:00,1.61325,1.61375,1.6128,1.61342,211100000.0
2005-04-28 20:30:00,1.61353,1.61374,1.61279,1.61335,223400001.0
2005-04-28 20:35:00,1.61343,1.614,1.61288,1.61338,227900000.0
2005-04-28 20:40:00,1.61368,1.61435,1.61328,1.61356,219400000.0
2005-04-28 20:45:00,1.61362,1.61427,1.61362,1.61425,241800001.0
2005-04-28 20:50:00,1.61416,1.6143,1.61387,1.61397,188500000.0
2005-04-28 20:55:00,1.61415,1.61455,1.61374,1.61433,199500001.0
2005-04-28 21:00:00,1.61415,1.6144,1.61358,1.6138,202100002.0
2005-04-28 21:05:00,1.61379,1.61409,1.61345,1.61377,164300001.0
2005-04-28 21:10:00,1.61388,1.6141,1.61348,1.61391,230800000.0
2005-04-28 21:15:00,1.61391,1.61432,1.61341,1.61409,209300000.0
2005-04-28 21:20:00,1.61405,1.61452,1.61337,1.61371,224700000.0
2005-04-28 21:25:00,1.61378,1.614,1.61342,1.61391,203800000.0
2005-04-28 21:30:00,1.61398,1.61398,1.61324,1.61366,163200000.0
2005-04-28 21:35:00,1.6136,1.61417,1.61335,1.61405,165100000.0
2005-04-28 21:40:00,1.61407,1.61425,1.6134,1.61356,176200000.0
2005-04-28 21:45:00,1.61356,1.61384,1.61325,1.61365,162300001.0
2005-04-28 21:50:00,1.61352,1.61352,1.61279,1.61305,267700002.0
2005-04-28 21:55:00,1.61299,1.6134,1.61271,1.61298,222200000.0
2005-04-28 22:00:00,1.61347,1.61358,1.61207,1.61231,173600000.0
2005-04-28 22:05:00,1.61244,1.61288,1.61217,1.61243,229100000.0
2005-04-28 22:10:00,1.61255,1.61308,1.61247,1.61282,229800000.0
2005-04-28 22:15:00,1.61293,1.61315,1.6125,1.61282,226700001.0
2005-04-28 22:20:00,1.61295,1.613,1.61251,1.61267,256200000.0
2005-04-28 22:25:00,1.61278,1.61309,1.61231,1.61307,192900000.0
2005-04-28 22:30:00,1.61313,1.61347,1.61264,1.61334,181600002.0
2005-04-28 22:35:00,1.61332,1.61342,1.61278,1.61296,183100000.0
2005-04-28 22:40:00,1.61308,1.61357,1.61265,1.61332,178400001.0
2005-04-28 22:45:00,1.61329,1.6141,1.61327,1.61382,201500000.0
2005-04-28 22:50:00,1.61394,1.61418,1.61361,1.61372,202200001.0
2005-04-28 22:55:00,1.61392,1.6141,1.61363,1.61388,206800000.0
2005-04-28 23:00:00,1.61377,1.6147,1.6132,1.6142,96400000.0
2005-04-28 23:05:00,1.6144,1.6147,1.6139,1.6141,91000000.0
2005-04-28 23:10:00,1.6142,1.6152,1.6137,1.615,91000000.0
2005-04-28 23:15:00,1.6148,1.6152,1.6145,1.6147,91000000.0
2005-04-28 23:20:00,1.6146,1.6148,1.6139,1.6146,72800000.0
2005-04-28 23:25:00,1.6145,1.6156,1.6144,1.6155,91000000.0
2005-04-28 23:30:00,1.6156,1.6164,1.6154,1.6159,72800000.0
2005-04-28 23:35:00,1.6138,1.61599,1.6138,1.6156,142200000.0
2005-04-28 23:40:00,1.61583,1.61583,1.61517,1.61549,194600000.0
2005-04-28 23:45:00,1.61553,1.61553,1.61395,1.61452,154500000.0
2005-04-28 23:50:00,1.61444,1.61504,1.61403,1.61403,158200000.0
2005-04-28 23:55:00,1.61449,1.61491,1.61441,1.61454,180600001.0
2005-04-29 00:00:00,1.61453,1.6152,1.61386,1.61453,218800000.0
2005-04-29 00:05:00,1.61468,1.61495,1.61438,1.61457,213700000.0
2005-04-29 00:10:00,1.61466,1.61531,1.6145,1.61524,229300001.0
2005-04-29 00:15:00,1.61485,1.61507,1.61454,1.61506,158400000.0
2005-04-29 00:20:00,1.61515,1.61532,1.61459,1.61516,194200000.0
2005-04-29 00:25:00,1.6152,1.61538,1.61491,1.61538,172000000.0
2005-04-29 00:30:00,1.61519,1.61561,1.61486,1.61486,164200000.0
2005-04-29 00:35:00,1.61534,1.61535,1.61493,1.61505,138800000.0
2005-04-29 00:40:00,1.6151,1.61543,1.61491,1.61528,167700001.0
2005-04-29 00:45:00,1.61523,1.61546,1.61493,1.61529,177300000.0
2005-04-29 00:50:00,1.61531,1.61548,1.61493,1.61531,171100001.0
2005-04-29 00:55:00,1.61531,1.61531,1.61494,1.61531,113400001.0
2005-04-29 01:00:00,1.6153,1.61566,1.61508,1.61512,241000000.0
2005-04-29 01:05:00,1.61518,1.61564,1.61509,1.61532,124600000.0
2005-04-29 01:10:00,1.61528,1.6158,1.61505,1.6156,151100000.0
2005-04-29 01:15:00,1.61559,1.61595,1.6154,1.61583,116300000.0
2005-04-29 01:20:00,1.61589,1.61612,1.61534,1.61607,173800000.0
2005-04-29 01:25:00,1.61597,1.61614,1.61563,1.616,196600000.0
2005-04-29 01:30:00,1.61606,1.61612,1.6155,1.61597,189200000.0
2005-04-29 01:35:00,1.61595,1.61607,1.61471,1.61503,234400000.0
2005-04-29 01:40:00,1.61493,1.61541,1.61468,1.6153,168200000.0
2005-04-29 01:45:00,1.61514,1.61614,1.61492,1.61585,167500000.0
2005-04-29 01:50:00,1.61584,1.61632,1.61553,1.61626,182700001.0
2005-04-29 01:55:00,1.61618,1.61635,1.6158,1.616,187200000.0
2005-04-29 02:00:00,1.61566,1.61621,1.61551,1.61618,324100001.0
2005-04-29 02:05:00,1.61618,1.61665,1.61595,1.61628,559000002.0
2005-04-29 02:10:00,1.61588,1.61623,1.61583,1.61604,247700001.0
2005-04-29 02:15:00,1.61578,1.6164,1.61546,1.61609,538400000.0
2005-04-29 02:20:00,1.61621,1.6164,1.6159,1.61603,167900000.0
2005-04-29 02:25:00,1.61596,1.61679,1.61557,1.61648,339100000.0
2005-04-29 02:30:00,1.61669,1.61683,1.61614,1.61677,432400002.0
2005-04-29 02:35:00,1.61704,1.6174,1.61692,1.617,295900000.0
2005-04-29 02:40:00,1.61702,1.61709,1.61632,1.61709,194500000.0
2005-04-29 02:45:00,1.61629,1.61702,1.61615,1.61649,551500001.0
2005-04-29 02:50:00,1.61665,1.61714,1.61632,1.61697,268400000.0
2005-04-29 02:55:00,1.61703,1.61703,1.61663,1.61669,269300000.0
2005-04-29 03:00:00,1.61668,1.61733,1.61659,1.61692,355600000.0
2005-04-29 03:05:00,1.61684,1.6173,1.61659,1.61725,327000000.0
2005-04-29 03:10:00,1.6167,1.61734,1.61665,1.61706,201200001.0
2005-04-29 03:15:00,1.61682,1.6172,1.61641,1.61662,159900000.0
2005-04-29 03:20:00,1.6159,1.61665,1.61586,1.61595,308000001.0
2005-04-29 03:25:00,1.61646,1.61657,1.61613,1.61633,351200000.0
2005-04-29 03:30:00,1.61635,1.61675,1.6162,1.6162,144300000.0
2005-04-29 03:35:00,1.61631,1.61654,1.61593,1.61618,291900001.0
2005-04-29 03:40:00,1.61593,1.61682,1.61586,1.6166,325000001.0
2005-04-29 03:45:00,1.61658,1.6169,1.61627,1.61662,149900000.0
2005-04-29 03:50:00,1.6168,1.61686,1.61634,1.61649,366800001.0
2005-04-29 03:55:00,1.61681,1.61694,1.61616,1.61656,571200001.0
2005-04-29 04:00:00,1.61649,1.61657,1.61603,1.61628,395800000.0
2005-04-29 04:05:00,1.61605,1.61665,1.61591,1.61648,513600002.0
2005-04-29 04:10:00,1.61636,1.61648,1.61577,1.616,389300000.0
2005-04-29 04:15:00,1.61605,1.61642,1.61565,1.61611,381400002.0
2005-04-29 04:20:00,1.61588,1.61663,1.61588,1.61619,447400001.0
2005-04-29 04:25:00,1.61617,1.61712,1.61614,1.61699,536800001.0
2005-04-29 04:30:00,1.61677,1.61714,1.61644,1.6167,190700001.0
2005-04-29 04:35:00,1.61647,1.61692,1.61639,1.6166,283600000.0
2005-04-29 04:40:00,1.6165,1.61717,1.6165,1.61707,257100001.0
2005-04-29 04:45:00,1.61653,1.61712,1.61637,1.61666,245800000.0
2005-04-29 04:50:00,1.61665,1.61706,1.61648,1.6168,193700002.0
2005-04-29 04:55:00,1.61691,1.61705,1.61641,1.61687,275200001.0
2005-04-29 05:00:00,1.61738,1.61752,1.61696,1.6171,431600000.0
2005-04-29 05:05:00,1.617,1.617,1.61632,1.61657,1089600000.0
2005-04-29 05:10:00,1.61663,1.61675,1.61648,1.61648,808000000.0
2005-04-29 05:15:00,1.61657,1.61703,1.61647,1.6167,685100001.0
2005-04-29 05:20:00,1.61676,1.61718,1.61655,1.61673,1076200001.0
2005-04-29 05:25:00,1.61673,1.61703,1.61668,1.61678,756700002.0
2005-04-29 05:30:00,1.61671,1.6168,1.61617,1.61633,679600001.0
2005-04-29 05:35:00,1.61655,1.61672,1.61597,1.61647,709500000.0
2005-04-29 05:40:00,1.61632,1.6166,1.61619,1.6164,331600000.0
2005-04-29 05:45:00,1.61645,1.61675,1.61617,1.61617,718600003.0
2005-04-29 05:50:00,1.61603,1.61647,1.61595,1.61622,984800005.0
2005-04-29 05:55:00,1.61598,1.61622,1.61583,1.61597,610200003.0
2005-04-29 06:00:00,1.61596,1.61617,1.61582,1.61611,792200002.0
2005-04-29 06:05:00,1.61613,1.61646,1.61597,1.61624,1804900004.0
2005-04-29 06:10:00,1.61631,1.61679,1.61616,1.61637,1259000001.0
2005-04-29 06:15:00,1.61642,1.6166,1.61621,1.61657,946700005.0
2005-04-29 06:20:00,1.61662,1.61797,1.61645,1.61735,1594000004.0
2005-04-29 06:25:00,1.61709,1.61709,1.61648,1.61651,1335000004.0
2005-04-29 06:30:00,1.61646,1.61716,1.61641,1.61701,1055500002.0
2005-04-29 06:35:00,1.61697,1.6181,1.61677,1.61788,619300003.0
2005-04-29 06:40:00,1.61808,1.62003,1.61756,1.61918,1096600002.0
2005-04-29 06:45:00,1.6187,1.61882,1.61688,1.61714,1006800004.0
2005-04-29 06:50:00,1.61751,1.61782,1.6158,1.6161,1075400003.0
2005-04-29 06:55:00,1.61617,1.61635,1.61581,1.61618,952000003.0
2005-04-29 07:00:00,1.61661,1.61671,1.6162,1.61668,1258200002.0
2005-04-29 07:05:00,1.61701,1.61713,1.61625,1.61665,1016900001.0
2005-04-29 07:10:00,1.61675,1.61686,1.61594,1.61596,1919400007.0
2005-04-29 07:15:00,1.61627,1.61647,1.61593,1.61631,1541400004.0
2005-04-29 07:20:00,1.61635,1.61669,1.61568,1.61639,1795500003.0
2005-04-29 07:25:00,1.61613,1.61642,1.61589,1.61589,1280800001.0
2005-04-29 07:30:00,1.61592,1.61615,1.61553,1.6158,1932600006.0
2005-04-29 07:35:00,1.6158,1.61615,1.61576,1.61596,1213800002.0
2005-04-29 07:40:00,1.61607,1.61712,1.61607,1.61688,1860900002.0
2005-04-29 07:45:00,1.61701,1.61797,1.61639,1.61701,2860500002.0
2005-04-29 07:50:00,1.61694,1.61792,1.61686,1.61774,2548900009.0
2005-04-29 07:55:00,1.61753,1.61786,1.61697,1.61785,2822100010.0
2005-04-29 08:00:00,1.61786,1.6188,1.61739,1.61852,2042000002.0
2005-04-29 08:05:00,1.61844,1.61886,1.61786,1.61867,2433300010.0
2005-04-29 08:10:00,1.61879,1.61989,1.61801,1.61819,1541100003.0
2005-04-29 08:15:00,1.61808,1.62008,1.61795,1.62005,1315500005.0
2005-04-29 08:20:00,1.61976,1.61982,1.61846,1.61966,1742300005.0
2005-04-29 08:25:00,1.62001,1.62061,1.61944,1.61966,2225100005.0
2005-04-29 08:30:00,1.61968,1.62022,1.61942,1.6197,1868100003.0
2005-04-29 08:35:00,1.61985,1.62045,1.61922,1.62016,2039400002.0
2005-04-29 08:40:00,1.61975,1.62005,1.61903,1.61983,2018800002.0
2005-04-29 08:45:00,1.61989,1.62068,1.61957,1.62046,2682800002.0
2005-04-29 08:50:00,1.62067,1.62092,1.6202,1.6204,3020200009.0
2005-04-29 08:55:00,1.62074,1.62074,1.61937,1.61999,2636300009.0
2005-04-29 09:00:00,1.62004,1.62029,1.61886,1.61924,2883900007.0
2005-04-29 09:05:00,1.61918,1.61996,1.61871,1.61996,1998000003.0
2005-04-29 09:10:00,1.61988,1.6203,1.61951,1.61994,2197400005.0
2005-04-29 09:15:00,1.61969,1.61985,1.61916,1.61931,2163100003.0
2005-04-29 09:20:00,1.6191,1.61976,1.6183,1.6183,1746200005.0
2005-04-29 09:25:00,1.61808,1.61883,1.61807,1.61867,2355400006.0
2005-04-29 09:30:00,1.61871,1.61997,1.61871,1.61972,2195800003.0
2005-04-29 09:35:00,1.61967,1.62005,1.61939,1.62004,1889600006.0
2005-04-29 09:40:00,1.61979,1.61995,1.61903,1.61909,2190000006.0
2005-04-29 09:45:00,1.61949,1.61958,1.61837,1.61843,2085100003.0
2005-04-29 09:50:00,1.61807,1.6189,1.61794,1.61859,2189800002.0
2005-04-29 09:55:00,1.61828,1.61892,1.61818,1.61872,2973000006.0
2005-04-29 10:00:00,1.61857,1.6191,1.61814,1.61833,2348600004.0
2005-04-29 10:05:00,1.6181,1.61822,1.61745,1.61773,2390300001.0
2005-04-29 10:10:00,1.61775,1.6179,1.61711,1.61781,2291000003.0
2005-04-29 10:15:00,1.61774,1.6179,1.61727,1.61766,1799400001.0
2005-04-29 10:20:00,1.61747,1.6177,1.61706,1.61721,2248700006.0
2005-04-29 10:25:00,1.61766,1.61841,1.6173,1.61818,2714000006.0
2005-04-29 10:30:00,1.61826,1.61827,1.61727,1.61814,2540600005.0
2005-04-29 10:35:00,1.61814,1.61841,1.61782,1.61839,2418400004.0
2005-04-29 10:40:00,1.61833,1.61857,1.61789,1.61828,2490500009.0
2005-04-29 10:45:00,1.61819,1.6185,1.6179,1.61828,2107900002.0
2005-04-29 10:50:00,1.61824,1.61842,1.61788,1.61837,2222300007.0
2005-04-29 10:55:00,1.61814,1.61868,1.61775,1.61839,2681600010.0
2005-04-29 11:00:00,1.6187,1.6188,1.61809,1.61848,2688300010.0
2005-04-29 11:05:00,1.61839,1.61839,1.61712,1.61724,2299600004.0
2005-04-29 11:10:00,1.61725,1.61792,1.61721,1.61775,2364000004.0
2005-04-29 11:15:00,1.61757,1.6184,1.61742,1.61814,2073800004.0
2005-04-29 11:20:00,1.61762,1.61827,1.61742,1.61812,2657700003.0
2005-04-29 11:25:00,1.61806,1.6188,1.61786,1.61854,2596200010.0
2005-04-29 11:30:00,1.61861,1.6194,1.61843,1.61894,2649500009.0
2005-04-29 11:35:00,1.61911,1.61997,1.61835,1.61989,2874800005.0
2005-04-29 11:40:00,1.62013,1.62029,1.6187,1.61895,3283400004.0
2005-04-29 11:45:00,1.61898,1.61898,1.61794,1.61823,2607300007.0
2005-04-29 11:50:00,1.61814,1.61924,1.61793,1.61823,1267400005.0
2005-04-29 11:55:00,1.61835,1.61892,1.61802,1.61812,2356300005.0
2005-04-29 12:00:00,1.61798,1.61861,1.61767,1.61789,2158100006.0
2005-04-29 12:05:00,1.61802,1.61831,1.61742,1.61764,2071200004.0
2005-04-29 12:10:00,1.61739,1.6178,1.61544,1.61554,1933000003.0
2005-04-29 12:15:00,1.61529,1.6172,1.61525,1.61698,1847600004.0
2005-04-29 12:20:00,1.61699,1.61734,1.61631,1.61691,2268000009.0
2005-04-29 12:25:00,1.61715,1.61759,1.61663,1.61702,2568800009.0
2005-04-29 12:30:00,1.61679,1.6174,1.61642,1.61737,2595000006.0
2005-04-29 12:35:00,1.61767,1.61817,1.61557,1.61754,2653700003.0
2005-04-29 12:40:00,1.61772,1.61801,1.61529,1.61699,2071500005.0
2005-04-29 12:45:00,1.61726,1.6175,1.61632,1.61667,2277700002.0
2005-04-29 12:50:00,1.61681,1.61703,1.61624,1.61675,1928200008.0
2005-04-29 12:55:00,1.61685,1.61713,1.61621,1.6169,2456100006.0
2005-04-29 13:00:00,1.61696,1.61764,1.61696,1.61744,1610900001.0
2005-04-29 13:05:00,1.61752,1.61763,1.61707,1.61716,1478800008.0
2005-04-29 13:10:00,1.61729,1.61776,1.61698,1.61755,1557000002.0
2005-04-29 13:15:00,1.61747,1.61774,1.61719,1.61759,1307700005.0
2005-04-29 13:20:00,1.61744,1.61776,1.61701,1.61724,1226300007.0
2005-04-29 13:25:00,1.61726,1.61769,1.61692,1.61739,1778000003.0
2005-04-29 13:30:00,1.6176,1.61786,1.61669,1.61671,2010500005.0
2005-04-29 13:35:00,1.61686,1.61695,1.61567,1.616,2051100010.0
2005-04-29 13:40:00,1.61588,1.6167,1.61564,1.61639,1241400002.0
2005-04-29 13:45:00,1.61646,1.61666,1.61593,1.61646,1828700001.0
2005-04-29 13:50:00,1.61639,1.61652,1.61597,1.61627,1799900002.0
2005-04-29 13:55:00,1.61621,1.61667,1.61596,1.61639,1615000003.0
2005-04-29 14:00:00,1.61643,1.6177,1.61643,1.61763,1763900001.0
2005-04-29 14:05:00,1.61786,1.61821,1.61752,1.61795,1642100002.0
2005-04-29 14:10:00,1.61829,1.61878,1.61807,1.61837,1058500001.0
2005-04-29 14:15:00,1.61827,1.6201,1.61799,1.61964,2014600006.0
2005-04-29 14:20:00,1.61944,1.61963,1.61884,1.61911,1875100003.0
2005-04-29 14:25:00,1.61911,1.61961,1.61828,1.61872,1656000000.0
2005-04-29 14:30:00,1.61806,1.61959,1.61757,1.61946,158400000.0
2005-04-29 14:35:00,1.61994,1.62034,1.61927,1.62024,204000000.0
2005-04-29 14:40:00,1.62033,1.62091,1.61996,1.62074,218300000.0
2005-04-29 14:45:00,1.6202,1.62094,1.61983,1.62016,226100001.0
2005-04-29 14:50:00,1.62024,1.62041,1.61939,1.61942,198200001.0
2005-04-29 14:55:00,1.61995,1.62028,1.61956,1.61984,184000000.0
2005-04-29 15:00:00,1.6201,1.62048,1.61932,1.61932,182800000.0
2005-04-29 15:05:00,1.61927,1.61949,1.61894,1.61935,247300000.0
2005-04-29 15:10:00,1.61933,1.61939,1.61831,1.61831,202600000.0
2005-04-29 15:15:00,1.61857,1.6192,1.61804,1.61907,193400000.0
2005-04-29 15:20:00,1.61901,1.61956,1.61886,1.61893,174800001.0
2005-04-29 15:25:00,1.61912,1.61953,1.6189,1.61894,174000000.0
2005-04-29 15:30:00,1.61908,1.61944,1.61872,1.6194,175000000.0
2005-04-29 15:35:00,1.61937,1.62091,1.61914,1.62059,218400000.0
2005-04-29 15:40:00,1.62051,1.62134,1.62029,1.62091,174400001.0
2005-04-29 15:45:00,1.61912,1.62141,1.61849,1.61925,283400003.0
2005-04-29 15:50:00,1.6213,1.62144,1.61972,1.62062,179600001.0
2005-04-29 15:55:00,1.62081,1.62162,1.62024,1.6208,165700000.0
2005-04-29 16:00:00,1.62091,1.62128,1.62031,1.62032,169900000.0
2005-04-29 16:05:00,1.62041,1.62053,1.61979,1.62023,168000000.0
2005-04-29 16:10:00,1.62047,1.62104,1.62016,1.62083,189800001.0
2005-04-29 16:15:00,1.62012,1.62036,1.61936,1.61967,181900000.0
2005-04-29 16:20:00,1.61948,1.61948,1.61837,1.61842,207000001.0
2005-04-29 16:25:00,1.61883,1.61991,1.61845,1.61991,163700000.0
2005-04-29 16:30:00,1.61985,1.61985,1.61881,1.61926,186700000.0
2005-04-29 16:35:00,1.6193,1.62021,1.61877,1.62021,183800000.0
2005-04-29 16:40:00,1.61963,1.61979,1.61884,1.61968,210500000.0
2005-04-29 16:45:00,1.61946,1.61986,1.61915,1.61952,204700000.0
2005-04-29 16:50:00,1.61912,1.61979,1.61909,1.61942,236100002.0
2005-04-29 16:55:00,1.61947,1.6198,1.61852,1.61969,154400001.0
2005-04-29 17:00:00,1.61922,1.62137,1.61922,1.62122,204900000.0
2005-04-29 17:05:00,1.62091,1.62228,1.62056,1.62134,212500001.0
2005-04-29 17:10:00,1.6214,1.62276,1.6214,1.62203,182400000.0
2005-04-29 17:15:00,1.62221,1.62277,1.62093,1.62127,178500000.0
2005-04-29 17:20:00,1.62126,1.62187,1.621,1.62143,235200001.0
2005-04-29 17:25:00,1.62131,1.62157,1.62048,1.62092,204100000.0
2005-04-29 17:30:00,1.62129,1.62174,1.62069,1.6212,199600000.0
2005-04-29 17:35:00,1.6211,1.62204,1.62067,1.62204,200100000.0
2005-04-29 17:40:00,1.62182,1.62206,1.6202,1.6202,180900000.0
2005-04-29 17:45:00,1.62049,1.62308,1.62028,1.62273,167900000.0
2005-04-29 17:50:00,1.62284,1.62421,1.62266,1.62385,179300002.0
2005-04-29 17:55:00,1.62404,1.62447,1.62278,1.62314,221600000.0
2005-04-29 18:00:00,1.62301,1.62331,1.62176,1.62209,161800000.0
2005-04-29 18:05:00,1.6222,1.62239,1.62082,1.62092,209800000.0
2005-04-29 18:10:00,1.62084,1.62084,1.61937,1.61997,177700000.0
2005-04-29 18:15:00,1.61964,1.62023,1.61931,1.61991,194600000.0
2005-04-29 18:20:00,1.62016,1.62051,1.6198,1.62017,210500002.0
2005-04-29 18:25:00,1.62033,1.62059,1.61989,1.62049,162200000.0
2005-04-29 18:30:00,1.62061,1.6209,1.62026,1.62081,175400000.0
2005-04-29 18:35:00,1.62098,1.62098,1.61857,1.61938,178200000.0
2005-04-29 18:40:00,1.61961,1.61969,1.61843,1.61948,185300001.0
2005-04-29 18:45:00,1.61968,1.6201,1.61946,1.61969,158400000.0
2005-04-29 18:50:00,1.61974,1.61998,1.61915,1.61981,210200000.0
2005-04-29 18:55:00,1.61977,1.61997,1.61923,1.61968,167400001.0
2005-04-29 19:00:00,1.61995,1.61999,1.6194,1.61981,184300000.0
2005-04-29 19:05:00,1.61973,1.62114,1.61945,1.62106,168400000.0
2005-04-29 19:10:00,1.62133,1.62133,1.62018,1.6204,205000000.0
2005-04-29 19:15:00,1.62028,1.6211,1.62015,1.62081,185200000.0
2005-04-29 19:20:00,1.62124,1.62187,1.62085,1.62158,218900000.0
2005-04-29 19:25:00,1.62157,1.62157,1.61863,1.61892,182000000.0
2005-04-29 19:30:00,1.61908,1.61978,1.61861,1.61899,188000000.0
2005-04-29 19:35:00,1.61876,1.6201,1.61847,1.62002,141800000.0
2005-04-29 19:40:00,1.61957,1.62011,1.61881,1.61923,233600000.0
2005-04-29 19:45:00,1.61909,1.61937,1.61874,1.61891,232800002.0
2005-04-29 19:50:00,1.6192,1.61998,1.61897,1.61989,198200000.0
2005-04-29 19:55:00,1.61985,1.62234,1.61985,1.6214,198300001.0
2005-04-29 20:00:00,1.62148,1.62252,1.62106,1.62234,226700001.0
2005-04-29 20:05:00,1.62245,1.62245,1.62154,1.62217,146000000.0
2005-04-29 20:10:00,1.6219,1.62232,1.62092,1.62163,213700000.0
2005-04-29 20:15:00,1.62138,1.62152,1.62104,1.62111,197800000.0
2005-04-29 20:20:00,1.62104,1.6213,1.6206,1.62071,214800000.0
2005-04-29 20:25:00,1.621,1.621,1.61964,1.62022,223300000.0
2005-04-29 20:30:00,1.62012,1.62029,1.61946,1.62026,229100001.0
2005-04-29 20:35:00,1.61986,1.62013,1.61889,1.61894,247800000.0
2005-04-29 20:40:00,1.61907,1.61965,1.61828,1.61877,242600002.0
2005-04-29 20:45:00,1.61845,1.61919,1.61833,1.61884,200900000.0
2005-04-29 20:50:00,1.61879,1.61926,1.61775,1.61821,186100000.0
2005-04-29 20:55:00,1.61832,1.61943,1.61814,1.61943,187200000.0
2005-04-29 21:00:00,1.61882,1.61959,1.61803,1.61926,177500000.0
2005-04-29 21:05:00,1.61884,1.61937,1.61858,1.61909,170400000.0
2005-04-29 21:10:00,1.61897,1.61947,1.61864,1.61913,228800001.0
2005-04-29 21:15:00,1.61913,1.61956,1.61836,1.61909,181900000.0
2005-04-29 21:20:00,1.61902,1.6192,1.61833,1.61833,213200001.0
2005-04-29 21:25:00,1.61846,1.61877,1.61805,1.61805,173800000.0
2005-04-29 21:30:00,1.61831,1.61881,1.61819,1.61872,150200000.0
2005-04-29 21:35:00,1.61866,1.61872,1.61779,1.61806,175500000.0
2005-04-29 21:40:00,1.61807,1.61869,1.61807,1.61852,190300000.0
2005-04-29 21:45:00,1.61857,1.61886,1.61816,1.61848,179100001.0
2005-04-29 21:50:00,1.61838,1.61875,1.61807,1.61867,252400001.0
2005-04-29 21:55:00,1.61871,1.61902,1.61801,1.61844,226700001.0
2005-04-29 22:00:00,1.61844,1.61864,1.6182,1.61853,198600001.0
2005-04-29 22:05:00,1.61865,1.61919,1.61846,1.61891,191300000.0
2005-04-29 22:10:00,1.61883,1.61926,1.6188,1.61904,202000000.0
2005-04-29 22:15:00,1.61908,1.61928,1.6186,1.61869,208100001.0
2005-04-29 22:20:00,1.61858,1.61867,1.61808,1.61837,203800000.0
2005-04-29 22:25:00,1.61823,1.61842,1.61745,1.61833,199500000.0
2005-04-29 22:30:00,1.61833,1.61934,1.61792,1.61917,182400000.0
2005-04-29 22:35:00,1.61923,1.6199,1.6185,1.6198,167800000.0
2005-04-29 22:40:00,1.6197,1.6202,1.619,1.6198,118000000.0
2005-04-29 22:45:00,1.6201,1.6206,1.6197,1.6199,118000000.0
2005-04-29 22:50:00,1.6198,1.6202,1.6187,1.61881,118000000.0
2005-04-29 22:55:00,1.61897,1.6193,1.61855,1.6192,186700000.0
2005-05-01 23:05:00,1.61904,1.61904,1.61766,1.61813,137600000.0
2005-05-01 23:10:00,1.61809,1.61838,1.61801,1.61823,78400000.0
2005-05-01 23:30:00,1.61843,1.61856,1.61812,1.61856,101500000.0
2005-05-02 00:00:00,1.619,1.6193,1.61845,1.61878,168900000.0
2005-05-02 00:05:00,1.6192,1.6193,1.61848,1.61874,178800000.0
2005-05-02 00:10:00,1.61887,1.61935,1.61865,1.61915,167600000.0
2005-05-02 00:15:00,1.6189,1.6189,1.61859,1.61859,128300001.0
2005-05-02 00:20:00,1.61891,1.6194,1.61883,1.6193,217600002.0
2005-05-02 00:25:00,1.61931,1.61948,1.61912,1.61915,217500001.0
2005-05-02 00:30:00,1.61937,1.61938,1.61904,1.61907,122600000.0
2005-05-02 00:35:00,1.61943,1.61948,1.61899,1.61908,210700001.0
2005-05-02 00:40:00,1.61918,1.61918,1.61831,1.61883,127600000.0
2005-05-02 00:45:00,1.6189,1.61894,1.61854,1.61883,180300001.0
2005-05-02 00:50:00,1.6187,1.61922,1.61841,1.61922,188100000.0
2005-05-02 00:55:00,1.61929,1.61933,1.61887,1.61929,232100000.0
2005-05-02 01:00:00,1.6196,1.6197,1.61877,1.61897,229100000.0
2005-05-02 01:05:00,1.61897,1.61897,1.6183,1.61877,187700002.0
2005-05-02 01:10:00,1.61872,1.61888,1.6178,1.61802,208300001.0
2005-05-02 01:15:00,1.61818,1.61876,1.61798,1.61816,195300000.0
2005-05-02 01:20:00,1.61847,1.61874,1.61802,1.61874,203100001.0
2005-05-02 01:25:00,1.61873,1.61895,1.61821,1.61823,149200000.0
2005-05-02 01:30:00,1.61833,1.61838,1.61774,1.6181,157300000.0
2005-05-02 01:35:00,1.61809,1.61848,1.6178,1.61836,201300000.0
2005-05-02 01:40:00,1.6183,1.61866,1.61766,1.61839,182000000.0
2005-05-02 01:45:00,1.61836,1.61883,1.61819,1.61868,184500002.0
2005-05-02 01:50:00,1.61868,1.61889,1.61816,1.61826,169500000.0
2005-05-02 01:55:00,1.61828,1.62286,1.61814,1.62279,158100000.0
2005-05-02 02:00:00,1.62197,1.62237,1.62097,1.62151,306500000.0
2005-05-02 02:05:00,1.62135,1.62161,1.62097,1.62143,616700001.0
2005-05-02 02:10:00,1.62115,1.62151,1.62058,1.62097,408500000.0
2005-05-02 02:15:00,1.62052,1.62117,1.62038,1.62075,641400002.0
2005-05-02 02:20:00,1.62098,1.62126,1.62051,1.62087,219000001.0
2005-05-02 02:25:00,1.62075,1.62092,1.62044,1.62082,263800001.0
2005-05-02 02:30:00,1.62081,1.62091,1.62018,1.62061,399800000.0
2005-05-02 02:35:00,1.62062,1.62078,1.62015,1.62033,313300000.0
2005-05-02 02:40:00,1.62028,1.62045,1.61716,1.61967,164800000.0
2005-05-02 02:45:00,1.61915,1.61976,1.61901,1.61931,582300003.0
2005-05-02 02:50:00,1.61968,1.62056,1.61919,1.62054,297900000.0
2005-05-02 02:55:00,1.62073,1.62089,1.61982,1.62005,285000000.0
2005-05-02 03:00:00,1.62042,1.62102,1.62028,1.62064,344900000.0
2005-05-02 03:05:00,1.62065,1.62073,1.61961,1.62006,354900001.0
2005-05-02 03:10:00,1.61961,1.62033,1.61961,1.62019,230500000.0
2005-05-02 03:15:00,1.61972,1.62048,1.61972,1.62038,220400001.0
2005-05-02 03:20:00,1.61992,1.62046,1.61992,1.62028,171700000.0
2005-05-02 03:25:00,1.62086,1.62086,1.62013,1.62029,334600000.0
2005-05-02 03:30:00,1.62012,1.62086,1.61989,1.62003,202800000.0
2005-05-02 03:35:00,1.62016,1.62059,1.61971,1.61973,295300000.0
2005-05-02 03:40:00,1.61964,1.62083,1.61952,1.62068,346200001.0
2005-05-02 03:45:00,1.62064,1.62069,1.61953,1.61953,188500000.0
2005-05-02 03:50:00,1.61993,1.62008,1.61923,1.61959,355500001.0
2005-05-02 03:55:00,1.61986,1.62031,1.61914,1.61963,546100000.0
2005-05-02 04:00:00,1.61963,1.62052,1.61963,1.62039,508800002.0
2005-05-02 04:05:00,1.62026,1.62107,1.6201,1.62086,543600000.0
2005-05-02 04:10:00,1.62074,1.62102,1.62014,1.62077,364100001.0
2005-05-02 04:15:00,1.6209,1.62134,1.62062,1.62131,397500000.0
2005-05-02 04:20:00,1.62131,1.62145,1.6209,1.62138,464600001.0
2005-05-02 04:25:00,1.62132,1.62205,1.62124,1.62149,515800000.0
2005-05-02 04:30:00,1.62103,1.62187,1.62099,1.6216,238600001.0
2005-05-02 04:35:00,1.62146,1.62187,1.62114,1.62153,480200001.0
2005-05-02 04:40:00,1.62146,1.62196,1.62107,1.62156,240200000.0
2005-05-02 04:45:00,1.62161,1.62194,1.62088,1.62098,294300000.0
2005-05-02 04:50:00,1.62134,1.62165,1.6209,1.6209,212600000.0
2005-05-02 04:55:00,1.62124,1.62194,1.62105,1.62124,266300000.0
2005-05-02 05:00:00,1.62165,1.62177,1.62127,1.6215,463100002.0
2005-05-02 05:05:00,1.62147,1.62252,1.62132,1.62209,1226800003.0
2005-05-02 05:10:00,1.62211,1.62228,1.62117,1.62117,844700003.0
2005-05-02 05:15:00,1.62127,1.62218,1.62118,1.62166,916200002.0
2005-05-02 05:20:00,1.62164,1.62184,1.62145,1.62156,1112400000.0
2005-05-02 05:25:00,1.62172,1.62211,1.62121,1.62149,1049600003.0
2005-05-02 05:30:00,1.62144,1.62178,1.6214,1.62171,480700000.0
2005-05-02 05:35:00,1.62193,1.62258,1.62162,1.62219,747800004.0
2005-05-02 05:40:00,1.62206,1.62223,1.62179,1.62203,510100001.0
2005-05-02 05:45:00,1.62208,1.62256,1.62168,1.62168,998100001.0
2005-05-02 05:50:00,1.6218,1.6219,1.62071,1.62106,884000003.0
2005-05-02 05:55:00,1.62084,1.62116,1.62072,1.6208,731500001.0
2005-05-02 06:00:00,1.62087,1.62113,1.62081,1.62085,576700001.0
2005-05-02 06:05:00,1.62109,1.62164,1.6208,1.6214,1787800004.0
2005-05-02 06:10:00,1.62152,1.62181,1.62112,1.62133,1298400005.0
2005-05-02 06:15:00,1.62136,1.62154,1.61897,1.62063,907900001.0
2005-05-02 06:20:00,1.62065,1.62144,1.62061,1.62076,1423700004.0
2005-05-02 06:25:00,1.62068,1.62087,1.62038,1.62054,1282700004.0
2005-05-02 06:30:00,1.62054,1.62117,1.62051,1.62106,978400001.0
2005-05-02 06:35:00,1.62093,1.62127,1.62047,1.62058,635800002.0
2005-05-02 06:40:00,1.62065,1.62093,1.62034,1.62083,990300001.0
2005-05-02 06:45:00,1.62088,1.62124,1.62043,1.62069,1011900003.0
2005-05-02 06:50:00,1.62084,1.62114,1.62041,1.62085,762600001.0
2005-05-02 06:55:00,1.62096,1.62105,1.62075,1.62095,576300001.0
2005-05-02 07:00:00,1.62108,1.62114,1.62075,1.62081,1404700003.0
2005-05-02 07:05:00,1.62094,1.62105,1.6208,1.6208,1037700003.0
2005-05-02 07:10:00,1.62095,1.62113,1.62083,1.62098,1399800002.0
2005-05-02 07:15:00,1.62113,1.6218,1.62088,1.62115,1750500009.0
2005-05-02 07:20:00,1.62112,1.62144,1.62092,1.6211,1746800002.0
2005-05-02 07:25:00,1.62099,1.62117,1.62068,1.62075,1112300002.0
2005-05-02 07:30:00,1.6208,1.62098,1.62069,1.62086,1901400005.0
2005-05-02 07:35:00,1.6209,1.62131,1.6208,1.62126,1007200003.0
2005-05-02 07:40:00,1.62132,1.62197,1.62122,1.62187,1856400004.0
2005-05-02 07:45:00,1.62182,1.62196,1.62141,1.62165,2934800006.0
2005-05-02 07:50:00,1.62164,1.62167,1.62125,1.6213,2590500003.0
2005-05-02 07:55:00,1.62125,1.62147,1.62083,1.62115,2728900003.0
2005-05-02 08:00:00,1.6211,1.62137,1.62087,1.62123,1892600002.0
2005-05-02 08:05:00,1.62128,1.62165,1.62094,1.62105,2409600005.0
2005-05-02 08:10:00,1.62108,1.62166,1.62079,1.62136,1606500001.0
2005-05-02 08:15:00,1.62111,1.62185,1.62111,1.62182,1259100004.0
2005-05-02 08:20:00,1.62186,1.6221,1.62145,1.62149,1841100000.0
2005-05-02 08:25:00,1.62158,1.6223,1.62097,1.62215,2339900005.0
2005-05-02 08:30:00,1.62215,1.62241,1.62152,1.62214,1787100002.0
2005-05-02 08:35:00,1.6221,1.62269,1.62209,1.62233,2077100003.0
2005-05-02 08:40:00,1.62192,1.62234,1.62122,1.62181,2086100006.0
2005-05-02 08:45:00,1.62196,1.62217,1.62166,1.62191,2683900003.0
2005-05-02 08:50:00,1.62206,1.62234,1.62163,1.6219,2882100007.0
2005-05-02 08:55:00,1.62199,1.62226,1.62151,1.62206,2372100004.0
2005-05-02 09:00:00,1.62206,1.62224,1.6218,1.62209,2170900006.0
2005-05-02 09:05:00,1.62204,1.62234,1.62175,1.62219,2152600011.0
2005-05-02 09:10:00,1.62197,1.62235,1.62137,1.62235,2122800006.0
2005-05-02 09:15:00,1.62246,1.62269,1.62158,1.62166,2133300001.0
2005-05-02 09:20:00,1.6212,1.62147,1.62112,1.6212,998800003.0
2005-05-02 09:25:00,1.6211,1.62164,1.62105,1.62113,2277200004.0
2005-05-02 09:30:00,1.62115,1.62134,1.62052,1.62068,2250200006.0
2005-05-02 09:35:00,1.62071,1.62099,1.62041,1.6206,1799400002.0
2005-05-02 09:40:00,1.62063,1.62119,1.61998,1.61998,2167000008.0
2005-05-02 09:45:00,1.61993,1.6203,1.61958,1.61988,2121800006.0
2005-05-02 09:50:00,1.61963,1.62039,1.61942,1.62029,2278200004.0
2005-05-02 09:55:00,1.62034,1.62109,1.62032,1.6209,3078100008.0
2005-05-02 10:00:00,1.62079,1.6213,1.62044,1.62087,2455500009.0
2005-05-02 10:05:00,1.62064,1.62134,1.62062,1.62102,2530400002.0
2005-05-02 10:10:00,1.62107,1.62142,1.62097,1.62135,2248200003.0
2005-05-02 10:15:00,1.62141,1.62155,1.62017,1.6206,2055700013.0
2005-05-02 10:20:00,1.6205,1.6213,1.62025,1.62108,1704700004.0
2005-05-02 10:25:00,1.62129,1.62172,1.62108,1.62108,2587100006.0
2005-05-02 10:30:00,1.62138,1.62152,1.62099,1.62132,2526400008.0
2005-05-02 10:35:00,1.6213,1.62151,1.62096,1.62115,2481700005.0
2005-05-02 10:40:00,1.621,1.62143,1.62061,1.6212,2501600008.0
2005-05-02 10:45:00,1.62123,1.6215,1.62082,1.62134,2027300003.0
2005-05-02 10:50:00,1.62121,1.62159,1.62109,1.62133,1858500000.0
2005-05-02 10:55:00,1.62131,1.62158,1.62085,1.62117,2538100007.0
2005-05-02 11:00:00,1.62104,1.62122,1.62066,1.62097,2861900010.0
2005-05-02 11:05:00,1.62092,1.6211,1.62074,1.62077,1623000005.0
2005-05-02 11:10:00,1.6207,1.62107,1.62064,1.62097,2427300005.0
2005-05-02 11:15:00,1.62105,1.62152,1.62091,1.6215,2066500001.0
2005-05-02 11:20:00,1.62134,1.62177,1.62122,1.62163,2158800002.0
2005-05-02 11:25:00,1.62175,1.62191,1.62148,1.62175,2459200001.0
2005-05-02 11:30:00,1.62178,1.62199,1.62133,1.62133,2722800008.0
2005-05-02 11:35:00,1.62126,1.62159,1.62116,1.62121,1678200006.0
2005-05-02 11:40:00,1.62126,1.62155,1.62098,1.62134,2961300002.0
2005-05-02 11:45:00,1.62151,1.62165,1.62126,1.6214,1949900001.0
2005-05-02 11:50:00,1.6214,1.6214,1.62088,1.62109,1346300003.0
2005-05-02 11:55:00,1.62125,1.62177,1.62095,1.62158,2361500005.0
2005-05-02 12:00:00,1.62158,1.62174,1.62116,1.62148,2109900004.0
2005-05-02 12:05:00,1.62123,1.62142,1.62092,1.62135,2034900006.0
2005-05-02 12:10:00,1.62134,1.62141,1.62024,1.62068,1958100003.0
2005-05-02 12:15:00,1.62079,1.62135,1.62069,1.62115,1448400003.0
2005-05-02 12:20:00,1.62123,1.62131,1.62007,1.62033,2180900007.0
2005-05-02 12:25:00,1.62056,1.62076,1.62031,1.62053,2112000008.0
2005-05-02 12:30:00,1.6205,1.62145,1.6204,1.62133,2708800006.0
2005-05-02 12:35:00,1.62142,1.62154,1.6206,1.62068,2683500007.0
2005-05-02 12:40:00,1.62095,1.62111,1.62046,1.62073,2102100004.0
2005-05-02 12:45:00,1.6209,1.62108,1.6206,1.62079,1751500003.0
2005-05-02 12:50:00,1.62099,1.62125,1.62072,1.62089,2019600002.0
2005-05-02 12:55:00,1.62084,1.62115,1.62042,1.62112,2151900006.0
2005-05-02 13:00:00,1.62144,1.62144,1.6209,1.62118,1417400002.0
2005-05-02 13:05:00,1.62118,1.62151,1.62089,1.62124,1513000005.0
2005-05-02 13:10:00,1.62133,1.62175,1.62107,1.62157,1543200003.0
2005-05-02 13:15:00,1.62137,1.62146,1.62058,1.62075,1362900003.0
2005-05-02 13:20:00,1.62061,1.62068,1.62018,1.62066,1095300002.0
2005-05-02 13:25:00,1.62071,1.62078,1.62004,1.62008,1794400004.0
2005-05-02 13:30:00,1.62003,1.62003,1.6194,1.61958,2078600006.0
2005-05-02 13:35:00,1.61965,1.6198,1.61898,1.61909,2055900010.0
2005-05-02 13:40:00,1.61899,1.61942,1.6189,1.61917,1222800003.0
2005-05-02 13:45:00,1.61919,1.61937,1.61878,1.61914,1947300006.0
2005-05-02 13:50:00,1.61901,1.61948,1.6186,1.61899,1628600006.0
2005-05-02 13:55:00,1.61889,1.61897,1.6182,1.61873,1829600003.0
2005-05-02 14:00:00,1.61858,1.61871,1.61789,1.61829,1904600005.0
2005-05-02 14:05:00,1.61856,1.61886,1.6183,1.61852,1745000005.0
2005-05-02 14:10:00,1.61822,1.61845,1.61786,1.61838,1008000001.0
2005-05-02 14:15:00,1.61827,1.61935,1.61818,1.61897,2079700003.0
2005-05-02 14:20:00,1.61888,1.62001,1.61879,1.61968,1899800003.0
2005-05-02 14:25:00,1.61959,1.61981,1.61919,1.61966,1684600003.0
2005-05-02 14:30:00,1.61989,1.62078,1.61969,1.62035,201700000.0
2005-05-02 14:35:00,1.6204,1.62042,1.61944,1.62014,187100000.0
2005-05-02 14:40:00,1.61979,1.62,1.61882,1.61902,196800000.0
2005-05-02 14:45:00,1.61886,1.61923,1.61859,1.61909,181700000.0
2005-05-02 14:50:00,1.61902,1.61962,1.61892,1.61914,218200001.0
2005-05-02 14:55:00,1.61937,1.61945,1.61858,1.61883,204000001.0
2005-05-02 15:00:00,1.61881,1.61903,1.61758,1.61814,198000000.0
2005-05-02 15:05:00,1.61805,1.61813,1.61547,1.6161,173800000.0
2005-05-02 15:10:00,1.6163,1.61686,1.61618,1.61674,191100000.0
2005-05-02 15:15:00,1.61689,1.61692,1.61631,1.61654,195600001.0
2005-05-02 15:20:00,1.61668,1.61693,1.61643,1.6166,162800001.0
2005-05-02 15:25:00,1.61637,1.61673,1.61507,1.6159,208500000.0
2005-05-02 15:30:00,1.61618,1.61618,1.61484,1.61484,168000000.0
2005-05-02 15:35:00,1.61482,1.61548,1.61448,1.61543,166400000.0
2005-05-02 15:40:00,1.616,1.6162,1.61486,1.61535,208400002.0
2005-05-02 15:45:00,1.61552,1.61613,1.61552,1.61613,260500002.0
2005-05-02 15:50:00,1.61577,1.61601,1.61531,1.61601,177500000.0
2005-05-02 15:55:00,1.61654,1.61804,1.61647,1.61804,180300000.0
2005-05-02 16:00:00,1.61781,1.61781,1.61653,1.617,201100000.0
2005-05-02 16:05:00,1.61698,1.61765,1.61698,1.61763,195500000.0
2005-05-02 16:10:00,1.61743,1.61752,1.61645,1.61694,182800000.0
2005-05-02 16:15:00,1.61663,1.61689,1.61643,1.61673,189800001.0
2005-05-02 16:20:00,1.61649,1.61701,1.61626,1.61635,201900000.0
2005-05-02 16:25:00,1.61661,1.61686,1.61559,1.61578,197800000.0
2005-05-02 16:30:00,1.61555,1.61626,1.61482,1.61606,210300001.0
2005-05-02 16:35:00,1.61626,1.6163,1.61454,1.61497,210300000.0
2005-05-02 16:40:00,1.61463,1.61532,1.61391,1.61453,182700000.0
2005-05-02 16:45:00,1.61437,1.615,1.61432,1.61486,231000000.0
2005-05-02 16:50:00,1.6149,1.61493,1.61429,1.61446,209400001.0
2005-05-02 16:55:00,1.61463,1.61481,1.61318,1.61398,150900000.0
2005-05-02 17:00:00,1.6135,1.61474,1.6135,1.61447,226700002.0
2005-05-02 17:05:00,1.61423,1.61483,1.61371,1.61404,165900000.0
2005-05-02 17:10:00,1.6138,1.61441,1.61359,1.61387,173400000.0
2005-05-02 17:15:00,1.61406,1.61454,1.61364,1.61454,181400000.0
2005-05-02 17:20:00,1.61438,1.61474,1.61346,1.61384,201000002.0
2005-05-02 17:25:00,1.61355,1.61456,1.61355,1.6144,203700000.0
2005-05-02 17:30:00,1.61438,1.61438,1.61321,1.61358,178200000.0
2005-05-02 17:35:00,1.61364,1.61381,1.61283,1.61327,203800000.0
2005-05-02 17:40:00,1.61307,1.61327,1.6127,1.61283,233700001.0
2005-05-02 17:45:00,1.61291,1.61325,1.61266,1.61314,219500000.0
2005-05-02 17:50:00,1.61316,1.61317,1.6123,1.61283,173600001.0
2005-05-02 17:55:00,1.61284,1.61365,1.61258,1.61325,193000000.0
2005-05-02 18:00:00,1.61331,1.61384,1.61311,1.61349,203700001.0
2005-05-02 18:05:00,1.61334,1.61375,1.61305,1.61353,266300000.0
2005-05-02 18:10:00,1.61354,1.61427,1.6132,1.61374,192100000.0
2005-05-02 18:15:00,1.61333,1.61386,1.61318,1.61356,227900000.0
2005-05-02 18:20:00,1.61347,1.61376,1.6129,1.61298,133800000.0
2005-05-02 18:25:00,1.61297,1.61341,1.61248,1.61335,176100000.0
2005-05-02 18:30:00,1.61333,1.61337,1.61259,1.61319,185600000.0
2005-05-02 18:35:00,1.61314,1.61323,1.61259,1.61284,182100000.0
2005-05-02 18:40:00,1.61265,1.61265,1.61171,1.61231,210900000.0
2005-05-02 18:45:00,1.61244,1.61244,1.61193,1.61208,140500000.0
2005-05-02 18:50:00,1.6122,1.6124,1.61172,1.61179,183600000.0
2005-05-02 18:55:00,1.6116,1.61183,1.60965,1.61012,190700000.0
2005-05-02 19:00:00,1.61036,1.61046,1.60926,1.60945,179100000.0
2005-05-02 19:05:00,1.60963,1.6104,1.60963,1.6103,231400000.0
2005-05-02 19:10:00,1.61044,1.61073,1.60995,1.61057,214400000.0
2005-05-02 19:15:00,1.6103,1.61094,1.61012,1.6106,175300001.0
2005-05-02 19:20:00,1.6107,1.61091,1.61045,1.61067,167900000.0
2005-05-02 19:25:00,1.61085,1.61109,1.61023,1.61069,167200000.0
2005-05-02 19:30:00,1.6109,1.61177,1.61074,1.61156,193800000.0
2005-05-02 19:35:00,1.61156,1.61204,1.61136,1.61178,194500001.0
2005-05-02 19:40:00,1.61152,1.6118,1.61122,1.61157,194200000.0
2005-05-02 19:45:00,1.61181,1.61214,1.61152,1.61175,223000001.0
2005-05-02 19:50:00,1.61187,1.61222,1.61164,1.61204,179700000.0
2005-05-02 19:55:00,1.61193,1.61247,1.6119,1.61226,165200000.0
2005-05-02 20:00:00,1.61236,1.6132,1.61231,1.61256,228100000.0
2005-05-02 20:05:00,1.61261,1.61286,1.6123,1.61265,162700000.0
2005-05-02 20:10:00,1.61227,1.61268,1.61158,1.61213,205900000.0
2005-05-02 20:15:00,1.61251,1.61261,1.61142,1.6116,181000000.0
2005-05-02 20:20:00,1.61152,1.61188,1.61137,1.61157,164500000.0
2005-05-02 20:25:00,1.61189,1.61215,1.61152,1.61205,202600000.0
2005-05-02 20:30:00,1.61209,1.61225,1.61167,1.61213,149000000.0
2005-05-02 20:35:00,1.61209,1.61241,1.61165,1.6118,215700000.0
2005-05-02 20:40:00,1.61187,1.61221,1.61155,1.6121,253700000.0
2005-05-02 20:45:00,1.612,1.61275,1.61193,1.61226,195200002.0
2005-05-02 20:50:00,1.61234,1.61292,1.61209,1.61263,166700000.0
2005-05-02 20:55:00,1.61268,1.61345,1.61259,1.61339,199200000.0
2005-05-02 21:00:00,1.61335,1.61379,1.61307,1.61363,175600000.0
2005-05-02 21:05:00,1.61324,1.61357,1.61304,1.61347,172700000.0
2005-05-02 21:10:00,1.61353,1.6136,1.61308,1.61339,224100000.0
2005-05-02 21:15:00,1.61339,1.61392,1.61314,1.6136,172600000.0
2005-05-02 21:20:00,1.61353,1.61415,1.6127,1.6138,251300000.0
2005-05-02 21:25:00,1.61376,1.61396,1.61339,1.61339,187300000.0
2005-05-02 21:30:00,1.61332,1.61338,1.61293,1.61306,173700000.0
2005-05-02 21:35:00,1.61305,1.61348,1.61277,1.61326,183500000.0
2005-05-02 21:40:00,1.61303,1.61374,1.61303,1.61349,172400001.0
2005-05-02 21:45:00,1.61358,1.61384,1.61345,1.61352,187400001.0
2005-05-02 21:50:00,1.6135,1.6136,1.61317,1.61335,230600002.0
2005-05-02 21:55:00,1.61348,1.61393,1.61326,1.6136,185000000.0
2005-05-02 22:00:00,1.61376,1.61425,1.61346,1.6138,192300000.0
2005-05-02 22:05:00,1.61401,1.61409,1.61324,1.61356,164900001.0
2005-05-02 22:10:00,1.61313,1.61413,1.61234,1.61375,189500000.0
2005-05-02 22:15:00,1.61388,1.61416,1.6137,1.61387,200400001.0
2005-05-02 22:20:00,1.61393,1.61427,1.61382,1.61405,184400001.0
2005-05-02 22:25:00,1.61409,1.61427,1.61298,1.6131,209600000.0
2005-05-02 22:30:00,1.61304,1.61344,1.61253,1.613,174000000.0
2005-05-02 22:35:00,1.61316,1.61329,1.6124,1.61314,191500000.0
2005-05-02 22:40:00,1.61315,1.61344,1.61272,1.61308,184200000.0
2005-05-02 22:45:00,1.61299,1.61307,1.61224,1.61249,161600001.0
2005-05-02 22:50:00,1.6127,1.61292,1.61222,1.61279,209000002.0
2005-05-02 22:55:00,1.61283,1.613,1.61235,1.61252,204000001.0
2005-05-02 23:00:00,1.61223,1.6127,1.612,1.6125,154700000.0
2005-05-02 23:05:00,1.6124,1.613,1.6122,1.6129,88200000.0
2005-05-02 23:10:00,1.6131,1.6134,1.6124,1.6126,117600000.0
2005-05-02 23:15:00,1.6124,1.6127,1.6123,1.6125,147000000.0
2005-05-02 23:20:00,1.6124,1.613,1.6123,1.6127,117600000.0
2005-05-02 23:25:00,1.6124,1.6132,1.6123,1.6131,147000000.0
2005-05-02 23:30:00,1.6133,1.6134,1.6125,1.6126,88200000.0
2005-05-02 23:35:00,1.6131,1.6132,1.61189,1.61268,183100001.0
2005-05-02 23:40:00,1.61281,1.61281,1.6112,1.61207,205800002.0
2005-05-02 23:45:00,1.61214,1.61252,1.61182,1.61228,254200000.0
2005-05-02 23:50:00,1.6121,1.61236,1.61161,1.61161,190600000.0
2005-05-02 23:55:00,1.61205,1.6123,1.61071,1.61157,166200000.0
2005-05-03 00:00:00,1.612,1.61227,1.61154,1.61183,228900002.0
2005-05-03 00:05:00,1.61165,1.61165,1.61058,1.61117,191400001.0
2005-05-03 00:10:00,1.61117,1.61166,1.61075,1.61166,198100003.0
2005-05-03 00:15:00,1.61155,1.61176,1.61109,1.61124,176400000.0
2005-05-03 00:20:00,1.61155,1.61179,1.61088,1.61175,215800000.0
2005-05-03 00:25:00,1.61161,1.61206,1.61149,1.61175,204800000.0
2005-05-03 00:30:00,1.61168,1.61193,1.61155,1.61155,160800002.0
2005-05-03 00:35:00,1.61192,1.61205,1.61156,1.61177,167700000.0
2005-05-03 00:40:00,1.61184,1.61291,1.61175,1.61286,169400001.0
2005-05-03 00:45:00,1.61268,1.61306,1.61254,1.61282,210500000.0
2005-05-03 00:50:00,1.61306,1.61329,1.61228,1.61266,181300000.0
2005-05-03 00:55:00,1.61269,1.61277,1.61214,1.61229,181500000.0
2005-05-03 01:00:00,1.61228,1.61289,1.6122,1.61271,201100000.0
2005-05-03 01:05:00,1.61285,1.61304,1.61255,1.61272,174500001.0
2005-05-03 01:10:00,1.61266,1.61276,1.61227,1.61276,131300000.0
2005-05-03 01:15:00,1.61263,1.61322,1.61238,1.61314,191000000.0
2005-05-03 01:20:00,1.61309,1.61359,1.61278,1.61359,197900001.0
2005-05-03 01:25:00,1.61359,1.61408,1.61331,1.6135,177700000.0
2005-05-03 01:30:00,1.61363,1.61411,1.6133,1.61381,184400001.0
2005-05-03 01:35:00,1.61368,1.6137,1.61254,1.61285,184300000.0
2005-05-03 01:40:00,1.6129,1.61319,1.61238,1.61319,141800000.0
2005-05-03 01:45:00,1.61253,1.61328,1.61228,1.61314,197500000.0
2005-05-03 01:50:00,1.61315,1.61328,1.6128,1.61311,202100000.0
2005-05-03 01:55:00,1.61308,1.61342,1.61276,1.61316,169500000.0
2005-05-03 02:00:00,1.61282,1.61331,1.61269,1.61269,297200000.0
2005-05-03 02:05:00,1.61263,1.61283,1.612,1.61252,610100001.0
2005-05-03 02:10:00,1.61229,1.61269,1.61216,1.61269,420900000.0
2005-05-03 02:15:00,1.61257,1.61305,1.61225,1.6128,364300002.0
2005-05-03 02:20:00,1.61291,1.61336,1.61284,1.61312,188800000.0
2005-05-03 02:25:00,1.613,1.6132,1.61246,1.61305,337500000.0
2005-05-03 02:30:00,1.61319,1.61326,1.6127,1.61324,388800000.0
2005-05-03 02:35:00,1.61334,1.61347,1.61269,1.61316,283100000.0
2005-05-03 02:40:00,1.61326,1.61343,1.61318,1.61343,148200001.0
2005-05-03 02:45:00,1.61293,1.61326,1.6126,1.61286,604100001.0
2005-05-03 02:50:00,1.61309,1.61326,1.61253,1.6127,314200002.0
2005-05-03 02:55:00,1.61278,1.6129,1.61231,1.61231,176500000.0
2005-05-03 03:00:00,1.61239,1.61282,1.61217,1.61244,404600002.0
2005-05-03 03:05:00,1.61251,1.61332,1.61251,1.61332,208300000.0
2005-05-03 03:10:00,1.61248,1.61296,1.61238,1.61264,181000000.0
2005-05-03 03:15:00,1.61232,1.61259,1.61188,1.61253,136400000.0
2005-05-03 03:20:00,1.61205,1.6151,1.61205,1.615,357800001.0
2005-05-03 03:25:00,1.6149,1.6151,1.61251,1.61292,422900001.0
2005-05-03 03:30:00,1.61301,1.61351,1.61273,1.61313,244000000.0
2005-05-03 03:35:00,1.61322,1.61332,1.612,1.61259,285200000.0
2005-05-03 03:40:00,1.61257,1.61319,1.61215,1.61215,297400003.0
2005-05-03 03:45:00,1.61221,1.61258,1.61173,1.61244,256100002.0
2005-05-03 03:50:00,1.61252,1.61352,1.6122,1.61311,340700000.0
2005-05-03 03:55:00,1.61297,1.61302,1.61077,1.6119,680000005.0
2005-05-03 04:00:00,1.61222,1.61254,1.61116,1.61156,598700003.0
2005-05-03 04:05:00,1.61142,1.61218,1.61129,1.61167,526300001.0
2005-05-03 04:10:00,1.61148,1.61179,1.61067,1.61136,368100000.0
2005-05-03 04:15:00,1.61142,1.61182,1.61136,1.61164,280700001.0
2005-05-03 04:20:00,1.61156,1.61185,1.61122,1.61158,461700000.0
2005-05-03 04:25:00,1.61159,1.61203,1.61155,1.61196,590300003.0
2005-05-03 04:30:00,1.6116,1.61258,1.61157,1.61258,226100000.0
2005-05-03 04:35:00,1.6126,1.6133,1.61193,1.61245,480200000.0
2005-05-03 04:40:00,1.61246,1.61333,1.61246,1.61333,268000001.0
2005-05-03 04:45:00,1.61334,1.61342,1.61211,1.61221,261200000.0
2005-05-03 04:50:00,1.61259,1.613,1.61242,1.61254,239800002.0
2005-05-03 04:55:00,1.61301,1.61303,1.61256,1.61256,256600000.0
2005-05-03 05:00:00,1.61294,1.61319,1.612,1.61239,416100001.0
2005-05-03 05:05:00,1.61229,1.61242,1.61194,1.61197,1071500001.0
2005-05-03 05:10:00,1.6121,1.61251,1.61192,1.61224,618900000.0
2005-05-03 05:15:00,1.61232,1.61267,1.61216,1.61254,756000001.0
2005-05-03 05:20:00,1.61258,1.61274,1.61232,1.61246,915500000.0
2005-05-03 05:25:00,1.61264,1.6127,1.61211,1.61229,1010900000.0
2005-05-03 05:30:00,1.61224,1.61277,1.61221,1.61242,398200001.0
2005-05-03 05:35:00,1.61247,1.61274,1.61176,1.61191,683200000.0
2005-05-03 05:40:00,1.61176,1.61244,1.61169,1.61217,705300003.0
2005-05-03 05:45:00,1.61222,1.61293,1.61206,1.61206,1111700001.0
2005-05-03 05:50:00,1.61232,1.61283,1.61232,1.61271,934700001.0
2005-05-03 05:55:00,1.6126,1.6127,1.61214,1.61214,718100000.0
2005-05-03 06:00:00,1.61216,1.61278,1.61213,1.61273,948000002.0
2005-05-03 06:05:00,1.61268,1.61291,1.61252,1.61258,1366100001.0
2005-05-03 06:10:00,1.61268,1.6128,1.61219,1.61229,1704400001.0
2005-05-03 06:15:00,1.61229,1.61242,1.61219,1.61221,496200001.0
2005-05-03 06:20:00,1.61229,1.61262,1.61214,1.61223,1429600005.0
2005-05-03 06:25:00,1.61231,1.61245,1.61212,1.61215,1303300002.0
2005-05-03 06:30:00,1.61217,1.61256,1.612,1.61231,1085000004.0
2005-05-03 06:35:00,1.61217,1.61242,1.61188,1.61191,554300001.0
2005-05-03 06:40:00,1.612,1.61225,1.61182,1.61215,1054800005.0
2005-05-03 06:45:00,1.6122,1.61264,1.61178,1.61234,976200000.0
2005-05-03 06:50:00,1.61237,1.61261,1.61161,1.61218,1122000007.0
2005-05-03 06:55:00,1.61236,1.61289,1.61234,1.61258,1064300004.0
2005-05-03 07:00:00,1.61272,1.61284,1.61248,1.61262,1291800002.0
2005-05-03 07:05:00,1.61278,1.61302,1.6127,1.61276,1094300000.0
2005-05-03 07:10:00,1.61283,1.61297,1.61258,1.61266,1998600008.0
2005-05-03 07:15:00,1.61284,1.61307,1.61234,1.61296,1538300003.0
2005-05-03 07:20:00,1.61298,1.61346,1.61235,1.61235,1854900006.0
2005-05-03 07:25:00,1.61242,1.61273,1.61229,1.61254,1292600001.0
2005-05-03 07:30:00,1.61242,1.61252,1.61206,1.6121,1912400006.0
2005-05-03 07:35:00,1.61216,1.6124,1.61166,1.61203,1143800006.0
2005-05-03 07:40:00,1.61226,1.61226,1.61173,1.61206,1505300003.0
2005-05-03 07:45:00,1.61213,1.61257,1.61187,1.61198,3047700009.0
2005-05-03 07:50:00,1.61194,1.61233,1.6113,1.61193,2651400006.0
2005-05-03 07:55:00,1.6119,1.61259,1.61164,1.61241,2797500004.0
2005-05-03 08:00:00,1.61235,1.61269,1.61207,1.61269,1917000004.0
2005-05-03 08:05:00,1.61271,1.6139,1.61263,1.61359,2333000005.0
2005-05-03 08:10:00,1.61386,1.61471,1.61351,1.61431,1512300001.0
2005-05-03 08:15:00,1.6143,1.61474,1.61417,1.61422,1430500005.0
2005-05-03 08:20:00,1.61387,1.61415,1.61332,1.61396,1742600002.0
2005-05-03 08:25:00,1.61406,1.61418,1.61303,1.61336,2271000010.0
2005-05-03 08:30:00,1.61332,1.61385,1.61308,1.61365,1874200006.0
2005-05-03 08:35:00,1.61368,1.61461,1.61367,1.61447,2223000006.0
2005-05-03 08:40:00,1.61439,1.61492,1.61398,1.61433,2026500003.0
2005-05-03 08:45:00,1.61412,1.61476,1.6141,1.6142,2935300006.0
2005-05-03 08:50:00,1.61448,1.61524,1.61441,1.615,2733800003.0
2005-05-03 08:55:00,1.61524,1.6154,1.61281,1.61322,2419200010.0
2005-05-03 09:00:00,1.61327,1.61501,1.61324,1.61486,2704500004.0
2005-05-03 09:05:00,1.61458,1.61616,1.61433,1.61604,2010000002.0
2005-05-03 09:10:00,1.61603,1.61613,1.61532,1.61557,2142700003.0
2005-05-03 09:15:00,1.61549,1.61606,1.6149,1.61585,2281500004.0
2005-05-03 09:20:00,1.61604,1.61705,1.61594,1.61625,1668100005.0
2005-05-03 09:25:00,1.61621,1.61648,1.61608,1.61618,2408000008.0
2005-05-03 09:30:00,1.61603,1.6162,1.61452,1.61542,2334900005.0
2005-05-03 09:35:00,1.61559,1.61573,1.6152,1.61524,1751100002.0
2005-05-03 09:40:00,1.61522,1.61569,1.61401,1.61548,2007500005.0
2005-05-03 09:45:00,1.61559,1.61614,1.61399,1.61573,2178100002.0
2005-05-03 09:50:00,1.61565,1.61594,1.61404,1.61538,2319800003.0
2005-05-03 09:55:00,1.61555,1.61612,1.61544,1.61612,2932200011.0
2005-05-03 10:00:00,1.61604,1.61656,1.61569,1.6163,2434800009.0
2005-05-03 10:05:00,1.61587,1.61606,1.61364,1.6152,2415700004.0
2005-05-03 10:10:00,1.61513,1.61536,1.61476,1.61486,2342000006.0
2005-05-03 10:15:00,1.61499,1.61514,1.61467,1.61482,1968000007.0
2005-05-03 10:20:00,1.61478,1.61505,1.61456,1.61479,2104200000.0
2005-05-03 10:25:00,1.61481,1.61481,1.61361,1.61401,2655300010.0
2005-05-03 10:30:00,1.6147,1.61534,1.61432,1.61475,2538900005.0
2005-05-03 10:35:00,1.61463,1.61494,1.61437,1.61483,1940600002.0
2005-05-03 10:40:00,1.6148,1.61494,1.61427,1.6145,2444600008.0
2005-05-03 10:45:00,1.61474,1.61562,1.61472,1.61532,2112200002.0
2005-05-03 10:50:00,1.61529,1.616,1.61513,1.61573,2235300006.0
2005-05-03 10:55:00,1.61571,1.61593,1.61546,1.61574,1777400006.0
2005-05-03 11:00:00,1.61582,1.61582,1.6151,1.61555,2474400007.0
2005-05-03 11:05:00,1.61545,1.61584,1.61513,1.61561,2164100004.0
2005-05-03 11:10:00,1.61566,1.61711,1.61545,1.61711,2522400006.0
2005-05-03 11:15:00,1.61717,1.61717,1.6162,1.61678,2111600005.0
2005-05-03 11:20:00,1.61677,1.61717,1.61623,1.61638,2545200009.0
2005-05-03 11:25:00,1.61657,1.61657,1.61568,1.61583,2458200006.0
2005-05-03 11:30:00,1.6158,1.61622,1.61549,1.61587,2591700006.0
2005-05-03 11:35:00,1.61596,1.61632,1.61567,1.61592,2761200009.0
2005-05-03 11:40:00,1.61586,1.61594,1.61473,1.61486,3219200008.0
2005-05-03 11:45:00,1.61495,1.61495,1.614,1.61437,2575700004.0
2005-05-03 11:50:00,1.61425,1.61437,1.61354,1.6138,1346400002.0
2005-05-03 11:55:00,1.61397,1.61457,1.61373,1.61421,2332600003.0
2005-05-03 12:00:00,1.61432,1.61514,1.61403,1.6142,2108800001.0
2005-05-03 12:05:00,1.61423,1.6151,1.61412,1.61502,2140600007.0
2005-05-03 12:10:00,1.61498,1.61556,1.61457,1.61493,1976200005.0
2005-05-03 12:15:00,1.61475,1.61492,1.61445,1.61461,1465200002.0
2005-05-03 12:20:00,1.61463,1.61507,1.61437,1.61459,2201300007.0
2005-05-03 12:25:00,1.6146,1.61624,1.61459,1.61612,2609700007.0
2005-05-03 12:30:00,1.61614,1.6164,1.61528,1.61618,2678200006.0
2005-05-03 12:35:00,1.61618,1.61653,1.61548,1.6161,2676900006.0
2005-05-03 12:40:00,1.61609,1.61618,1.61524,1.6154,1969600002.0
2005-05-03 12:45:00,1.61535,1.61583,1.61495,1.61554,1789500004.0
2005-05-03 12:50:00,1.61543,1.61565,1.61485,1.61545,1847900003.0
2005-05-03 12:55:00,1.61538,1.61563,1.61496,1.61539,2438100006.0
2005-05-03 13:00:00,1.61533,1.61534,1.61476,1.61493,1730500006.0
2005-05-03 13:05:00,1.61493,1.61498,1.61397,1.61409,1416700002.0
2005-05-03 13:10:00,1.61397,1.61417,1.61365,1.6139,1558700002.0
2005-05-03 13:15:00,1.61398,1.61401,1.61267,1.6131,1257200002.0
2005-05-03 13:20:00,1.61312,1.6136,1.61286,1.61317,1248600003.0
2005-05-03 13:25:00,1.61315,1.61356,1.61194,1.61215,1806700003.0
2005-05-03 13:30:00,1.6121,1.61233,1.61163,1.61178,2055900003.0
2005-05-03 13:35:00,1.61197,1.61197,1.61122,1.61155,1998600005.0
2005-05-03 13:40:00,1.61129,1.61181,1.61122,1.61181,1197800005.0
2005-05-03 13:45:00,1.61164,1.61198,1.61112,1.6117,1804200004.0
2005-05-03 13:50:00,1.6117,1.6127,1.61107,1.61252,1898500004.0
2005-05-03 13:55:00,1.61248,1.61304,1.61232,1.61258,1650800002.0
2005-05-03 14:00:00,1.61272,1.61373,1.61259,1.61302,1821800003.0
2005-05-03 14:05:00,1.61293,1.61383,1.61231,1.6133,1604200003.0
2005-05-03 14:10:00,1.61316,1.61403,1.61307,1.6138,1086400003.0
2005-05-03 14:15:00,1.6138,1.61462,1.61313,1.61414,2101500005.0
2005-05-03 14:20:00,1.61442,1.61564,1.6144,1.61525,1765700002.0
2005-05-03 14:25:00,1.61526,1.61554,1.61436,1.615,1588400004.0
2005-05-03 14:30:00,1.6148,1.61513,1.61398,1.61496,186900001.0
2005-05-03 14:35:00,1.61512,1.61517,1.61361,1.61405,187200001.0
2005-05-03 14:40:00,1.61407,1.61475,1.61393,1.61456,273100001.0
2005-05-03 14:45:00,1.61454,1.6151,1.61432,1.61488,211700000.0
2005-05-03 14:50:00,1.61473,1.61534,1.61471,1.61484,162300000.0
2005-05-03 14:55:00,1.61515,1.61572,1.61511,1.6153,183400000.0
2005-05-03 15:00:00,1.61531,1.61632,1.61526,1.61616,198700001.0
2005-05-03 15:05:00,1.6162,1.61657,1.6156,1.61657,207400000.0
2005-05-03 15:10:00,1.61659,1.61664,1.61528,1.6154,195500001.0
2005-05-03 15:15:00,1.61561,1.6162,1.61522,1.6157,205600000.0
2005-05-03 15:20:00,1.6158,1.61774,1.6157,1.6176,142200000.0
2005-05-03 15:25:00,1.61738,1.61778,1.61675,1.61713,174800000.0
2005-05-03 15:30:00,1.6173,1.61768,1.61667,1.61708,172300000.0
2005-05-03 15:35:00,1.61713,1.61736,1.61652,1.61673,180300001.0
2005-05-03 15:40:00,1.61688,1.61752,1.61655,1.61736,182500001.0
2005-05-03 15:45:00,1.61724,1.618,1.61688,1.61721,203300001.0
2005-05-03 15:50:00,1.61689,1.61732,1.61674,1.61715,177400000.0
2005-05-03 15:55:00,1.61733,1.61802,1.61712,1.6178,180600000.0
2005-05-03 16:00:00,1.6177,1.61798,1.6166,1.61684,182000000.0
2005-05-03 16:05:00,1.61692,1.61839,1.61692,1.61814,197700000.0
2005-05-03 16:10:00,1.61822,1.61843,1.61767,1.61843,158300000.0
2005-05-03 16:15:00,1.61818,1.61856,1.61763,1.61847,158900000.0
2005-05-03 16:20:00,1.61861,1.61874,1.61794,1.61833,191800001.0
2005-05-03 16:25:00,1.61862,1.61864,1.61693,1.61733,233200003.0
2005-05-03 16:30:00,1.61718,1.6175,1.61669,1.61719,215800000.0
2005-05-03 16:35:00,1.61698,1.61722,1.61669,1.6169,193000001.0
2005-05-03 16:40:00,1.61662,1.61775,1.61646,1.61775,205600000.0
2005-05-03 16:45:00,1.61752,1.61788,1.61717,1.61754,194500000.0
2005-05-03 16:50:00,1.61747,1.61811,1.61709,1.61772,190800001.0
2005-05-03 16:55:00,1.61789,1.61798,1.61677,1.61714,153700000.0
2005-05-03 17:00:00,1.61635,1.61752,1.61635,1.61714,259100003.0
2005-05-03 17:05:00,1.61655,1.61689,1.61619,1.61655,199800000.0
2005-05-03 17:10:00,1.61638,1.61651,1.61598,1.61615,178600000.0
2005-05-03 17:15:00,1.61639,1.6165,1.61572,1.61632,182000001.0
2005-05-03 17:20:00,1.61624,1.61627,1.61553,1.61569,182800000.0
2005-05-03 17:25:00,1.61562,1.61599,1.61538,1.61595,211800000.0
2005-05-03 17:30:00,1.61594,1.61661,1.61577,1.61661,189900000.0
2005-05-03 17:35:00,1.61666,1.61669,1.61562,1.61669,222900000.0
2005-05-03 17:40:00,1.61644,1.61671,1.61616,1.61631,174500000.0
2005-05-03 17:45:00,1.61641,1.61699,1.61596,1.61694,208400000.0
2005-05-03 17:50:00,1.61695,1.61707,1.61626,1.61682,169700000.0
2005-05-03 17:55:00,1.61671,1.61731,1.61568,1.61585,200600000.0
2005-05-03 18:00:00,1.61608,1.61649,1.61571,1.61628,235500000.0
2005-05-03 18:05:00,1.61643,1.61693,1.61616,1.61666,220100000.0
2005-05-03 18:10:00,1.61671,1.61689,1.61609,1.61669,180400001.0
2005-05-03 18:15:00,1.61639,1.61709,1.61589,1.61645,167000000.0
2005-05-03 18:20:00,1.61663,1.61693,1.61646,1.61667,229500002.0
2005-05-03 18:25:00,1.61677,1.61685,1.6161,1.61645,152800001.0
2005-05-03 18:30:00,1.6161,1.61614,1.61532,1.61572,175400000.0
2005-05-03 18:35:00,1.61575,1.61626,1.61545,1.61617,156800000.0
2005-05-03 18:40:00,1.61635,1.61679,1.61573,1.61586,188600001.0
2005-05-03 18:45:00,1.616,1.61624,1.61571,1.6159,171000000.0
2005-05-03 18:50:00,1.6161,1.61645,1.61589,1.61615,222800002.0
2005-05-03 18:55:00,1.61589,1.61723,1.6156,1.61723,196100000.0
2005-05-03 19:00:00,1.61719,1.61739,1.61648,1.61715,241400001.0
2005-05-03 19:05:00,1.61702,1.6172,1.61671,1.61702,179300001.0
2005-05-03 19:10:00,1.61712,1.6173,1.61648,1.61723,224900001.0
2005-05-03 19:15:00,1.61699,1.61745,1.61681,1.61727,160800001.0
2005-05-03 19:20:00,1.61723,1.6177,1.61688,1.61718,243400002.0
2005-05-03 19:25:00,1.61732,1.61733,1.61622,1.61725,183300001.0
2005-05-03 19:30:00,1.61707,1.61727,1.61639,1.61656,178000000.0
2005-05-03 19:35:00,1.61634,1.61688,1.61617,1.61666,190800000.0
2005-05-03 19:40:00,1.61659,1.6172,1.6165,1.6172,227500001.0
2005-05-03 19:45:00,1.61706,1.61728,1.61669,1.61699,157800000.0
2005-05-03 19:50:00,1.61741,1.61743,1.61693,1.61716,198100001.0
2005-05-03 19:55:00,1.61698,1.61735,1.61664,1.61673,176600000.0
2005-05-03 20:00:00,1.61663,1.61698,1.6158,1.6161,231300001.0
2005-05-03 20:05:00,1.6161,1.61695,1.61591,1.61633,170700000.0
2005-05-03 20:10:00,1.61609,1.61685,1.61548,1.61611,183200000.0
2005-05-03 20:15:00,1.61633,1.61837,1.61327,1.61438,217300001.0
2005-05-03 20:20:00,1.61463,1.61471,1.61345,1.61366,175000000.0
2005-05-03 20:25:00,1.61383,1.6148,1.61315,1.61448,217400001.0
2005-05-03 20:30:00,1.6144,1.61528,1.61371,1.61437,201800000.0
2005-05-03 20:35:00,1.6145,1.6145,1.61339,1.61356,220100001.0
2005-05-03 20:40:00,1.61363,1.6153,1.61343,1.61511,197300000.0
2005-05-03 20:45:00,1.61485,1.61528,1.61408,1.61507,185700001.0
2005-05-03 20:50:00,1.61481,1.61539,1.61433,1.61463,172800000.0
2005-05-03 20:55:00,1.61439,1.61513,1.61376,1.6141,171900000.0
2005-05-03 21:00:00,1.6136,1.61442,1.61293,1.61333,264900002.0
2005-05-03 21:05:00,1.61289,1.61434,1.61274,1.61408,180100000.0
2005-05-03 21:10:00,1.61416,1.61416,1.61092,1.61153,210900001.0
2005-05-03 21:15:00,1.61159,1.61246,1.61159,1.61218,191400000.0
2005-05-03 21:20:00,1.61211,1.61305,1.61147,1.61147,206300000.0
2005-05-03 21:25:00,1.61171,1.61173,1.6102,1.61098,194800000.0
2005-05-03 21:30:00,1.61108,1.61141,1.61039,1.61141,171200000.0
2005-05-03 21:35:00,1.61141,1.61226,1.61113,1.61192,171000001.0
2005-05-03 21:40:00,1.61176,1.6121,1.61164,1.61172,146000000.0
2005-05-03 21:45:00,1.61177,1.61268,1.6117,1.61252,197000001.0
2005-05-03 21:50:00,1.61253,1.61253,1.61155,1.61199,240800001.0
2005-05-03 21:55:00,1.61203,1.61443,1.61192,1.61293,227500001.0
2005-05-03 22:00:00,1.61303,1.61351,1.61239,1.61245,206500002.0
2005-05-03 22:05:00,1.61262,1.61302,1.61212,1.61228,173700000.0
2005-05-03 22:10:00,1.61214,1.6126,1.61202,1.61209,176100000.0
2005-05-03 22:15:00,1.61221,1.61252,1.6119,1.61225,199500000.0
2005-05-03 22:20:00,1.6123,1.61297,1.61139,1.61297,183400000.0
2005-05-03 22:25:00,1.61275,1.61286,1.61213,1.61249,204900000.0
2005-05-03 22:30:00,1.61247,1.61274,1.61166,1.61167,199600000.0
2005-05-03 22:35:00,1.61174,1.61203,1.61128,1.61192,175800000.0
2005-05-03 22:40:00,1.61206,1.61231,1.61069,1.61153,178200000.0
2005-05-03 22:45:00,1.6114,1.61189,1.61058,1.61088,142000000.0
2005-05-03 22:50:00,1.61092,1.6114,1.6107,1.6112,183600000.0
2005-05-03 22:55:00,1.6113,1.61141,1.61076,1.61083,153800000.0
2005-05-03 23:00:00,1.61081,1.6113,1.6105,1.6109,124400000.0
2005-05-03 23:05:00,1.6109,1.6122,1.6107,1.6115,117000000.0
2005-05-03 23:10:00,1.6114,1.6122,1.6111,1.6121,93600000.0
2005-05-03 23:15:00,1.6123,1.6126,1.612,1.6125,117000000.0
2005-05-03 23:20:00,1.6126,1.6133,1.6123,1.6124,117000000.0
2005-05-03 23:25:00,1.6126,1.6127,1.6119,1.6123,117000000.0
2005-05-03 23:30:00,1.6124,1.613,1.6123,1.6127,70200000.0
2005-05-03 23:35:00,1.61086,1.61304,1.61061,1.61304,175500000.0
2005-05-03 23:40:00,1.61338,1.61338,1.61256,1.61323,193500001.0
2005-05-03 23:45:00,1.61292,1.61315,1.61241,1.61282,221600002.0
2005-05-03 23:50:00,1.61277,1.61303,1.61207,1.61207,187800001.0
2005-05-03 23:55:00,1.61251,1.61279,1.61234,1.61276,155000000.0
2005-05-04 00:00:00,1.61236,1.613,1.61104,1.61274,191800001.0
2005-05-04 00:05:00,1.61279,1.61385,1.6113,1.61331,169400001.0
2005-05-04 00:10:00,1.61376,1.61414,1.6134,1.61392,191500000.0
2005-05-04 00:15:00,1.61367,1.61382,1.61313,1.61353,179900001.0
2005-05-04 00:20:00,1.61357,1.61401,1.61319,1.6139,185000000.0
2005-05-04 00:25:00,1.61375,1.61397,1.61312,1.61313,181000000.0
2005-05-04 00:30:00,1.613,1.61384,1.613,1.61341,182200001.0
2005-05-04 00:35:00,1.61362,1.61396,1.61347,1.61373,170900001.0
2005-05-04 00:40:00,1.61402,1.61424,1.61147,1.61359,110500000.0
2005-05-04 00:45:00,1.611,1.61465,1.611,1.61444,224200001.0
2005-05-04 00:50:00,1.61439,1.61468,1.61423,1.61461,168600000.0
2005-05-04 00:55:00,1.61477,1.61496,1.61436,1.61488,135800000.0
2005-05-04 01:00:00,1.61459,1.61467,1.61405,1.61427,209300001.0
2005-05-04 01:05:00,1.61413,1.61471,1.61383,1.61423,202500000.0
2005-05-04 01:10:00,1.6142,1.6144,1.6135,1.61398,155300000.0
2005-05-04 01:15:00,1.61406,1.61431,1.61378,1.61412,126400000.0
2005-05-04 01:20:00,1.61421,1.61429,1.61346,1.61414,151500000.0
2005-05-04 01:25:00,1.61405,1.61431,1.6138,1.61404,198800001.0
2005-05-04 01:30:00,1.61418,1.61442,1.61378,1.61415,188800000.0
2005-05-04 01:35:00,1.61399,1.61415,1.61356,1.61391,193600000.0
2005-05-04 01:40:00,1.61393,1.6144,1.61378,1.61422,192100000.0
2005-05-04 01:45:00,1.61417,1.61434,1.61358,1.61402,180600000.0
2005-05-04 01:50:00,1.61409,1.61426,1.61371,1.61408,159800000.0
2005-05-04 01:55:00,1.61392,1.61426,1.61376,1.61402,175900000.0
2005-05-04 02:00:00,1.61372,1.61416,1.61331,1.61389,301100001.0
2005-05-04 02:05:00,1.61385,1.61416,1.61351,1.61401,571300001.0
2005-05-04 02:10:00,1.6138,1.61419,1.61358,1.61384,387300000.0
2005-05-04 02:15:00,1.61372,1.61423,1.61333,1.61375,534200000.0
2005-05-04 02:20:00,1.61398,1.61419,1.61371,1.61384,158700000.0
2005-05-04 02:25:00,1.61373,1.61464,1.61348,1.61441,373200003.0
2005-05-04 02:30:00,1.61454,1.61493,1.6141,1.61492,435400002.0
2005-05-04 02:35:00,1.61493,1.61494,1.61446,1.61487,262300000.0
2005-05-04 02:40:00,1.61484,1.61528,1.61479,1.61528,223000001.0
2005-05-04 02:45:00,1.61478,1.61541,1.61473,1.61474,383200000.0
2005-05-04 02:50:00,1.61491,1.61509,1.61436,1.61453,257900000.0
2005-05-04 02:55:00,1.61441,1.615,1.61441,1.6149,283800001.0
2005-05-04 03:00:00,1.61158,1.61485,1.61158,1.61444,308000000.0
2005-05-04 03:05:00,1.61427,1.61511,1.61423,1.61498,288200000.0
2005-05-04 03:10:00,1.61453,1.61533,1.61453,1.61533,134000000.0
2005-05-04 03:15:00,1.61522,1.61627,1.61497,1.61622,187800000.0
2005-05-04 03:20:00,1.61582,1.61611,1.61486,1.61512,286100001.0
2005-05-04 03:25:00,1.61548,1.61548,1.61447,1.61534,393600002.0
2005-05-04 03:30:00,1.61539,1.61672,1.61525,1.61611,234600002.0
2005-05-04 03:35:00,1.61604,1.6192,1.61551,1.61887,285000000.0
2005-05-04 03:40:00,1.61909,1.62056,1.61894,1.61922,308300000.0
2005-05-04 03:45:00,1.61938,1.6203,1.61881,1.61899,197900000.0
2005-05-04 03:50:00,1.61945,1.61964,1.61861,1.61867,319200001.0
2005-05-04 03:55:00,1.61908,1.62109,1.61878,1.62092,531700000.0
2005-05-04 04:00:00,1.62145,1.62145,1.61989,1.62008,542200000.0
2005-05-04 04:05:00,1.61989,1.6207,1.61958,1.61976,510300000.0
2005-05-04 04:10:00,1.62001,1.62022,1.61915,1.62022,329100000.0
2005-05-04 04:15:00,1.62028,1.62096,1.61961,1.62096,402100002.0
2005-05-04 04:20:00,1.62089,1.62118,1.62054,1.6206,445200001.0
2005-05-04 04:25:00,1.62032,1.62079,1.61943,1.62025,490400000.0
2005-05-04 04:30:00,1.61992,1.62032,1.61913,1.61958,223200000.0
2005-05-04 04:35:00,1.61953,1.61979,1.61883,1.61919,503700003.0
2005-05-04 04:40:00,1.61922,1.62002,1.61922,1.62001,291900002.0
2005-05-04 04:45:00,1.62025,1.62039,1.61923,1.61923,289600000.0
2005-05-04 04:50:00,1.61953,1.62006,1.61919,1.61967,230300000.0
2005-05-04 04:55:00,1.62018,1.62074,1.61962,1.62006,268000001.0
2005-05-04 05:00:00,1.62038,1.6206,1.61985,1.62023,460600001.0
2005-05-04 05:05:00,1.62008,1.6202,1.6194,1.6195,1150200002.0
2005-05-04 05:10:00,1.61934,1.61944,1.61833,1.61872,832700001.0
2005-05-04 05:15:00,1.61908,1.61953,1.61835,1.61866,877200002.0
2005-05-04 05:20:00,1.61891,1.61911,1.61822,1.61846,1120100001.0
2005-05-04 05:25:00,1.61875,1.61934,1.61807,1.61819,951000001.0
2005-05-04 05:30:00,1.61845,1.61886,1.61835,1.61852,864200003.0
2005-05-04 05:35:00,1.61873,1.619,1.61847,1.61893,697500000.0
2005-05-04 05:40:00,1.61878,1.6192,1.61867,1.61889,826100004.0
2005-05-04 05:45:00,1.61898,1.61993,1.61886,1.61954,1002400003.0
2005-05-04 05:50:00,1.61949,1.62015,1.61948,1.61984,889800003.0
2005-05-04 05:55:00,1.61948,1.61968,1.61864,1.61953,787700002.0
2005-05-04 06:00:00,1.6195,1.6195,1.6185,1.61927,873200001.0
2005-05-04 06:05:00,1.61928,1.6195,1.6191,1.6192,1306900002.0
2005-05-04 06:10:00,1.6193,1.61956,1.61912,1.61933,1625300002.0
2005-05-04 06:15:00,1.6194,1.6196,1.61923,1.61938,936100000.0
2005-05-04 06:20:00,1.61929,1.61969,1.61911,1.61959,1439800003.0
2005-05-04 06:25:00,1.6197,1.62062,1.61945,1.62044,1318400003.0
2005-05-04 06:30:00,1.62033,1.62099,1.61951,1.62056,1143400004.0
2005-05-04 06:35:00,1.62058,1.62072,1.61993,1.62,534700002.0
2005-05-04 06:40:00,1.62,1.62033,1.61985,1.62007,1067300001.0
2005-05-04 06:45:00,1.62015,1.62063,1.62006,1.62041,1039200002.0
2005-05-04 06:50:00,1.62063,1.62069,1.62018,1.62042,989700004.0
2005-05-04 06:55:00,1.62032,1.62058,1.61984,1.62008,653500000.0
2005-05-04 07:00:00,1.62023,1.62028,1.61958,1.62005,1320900005.0
2005-05-04 07:05:00,1.62017,1.62085,1.62009,1.62017,1011300002.0
2005-05-04 07:10:00,1.62024,1.62034,1.6199,1.61992,1924600003.0
2005-05-04 07:15:00,1.62016,1.6207,1.61967,1.61967,1605600007.0
2005-05-04 07:20:00,1.61951,1.61984,1.6194,1.61955,1976800006.0
2005-05-04 07:25:00,1.61978,1.62037,1.61954,1.62007,1289000002.0
2005-05-04 07:30:00,1.62012,1.62022,1.61961,1.61963,1418800001.0
2005-05-04 07:35:00,1.61954,1.61972,1.61854,1.61895,1299400004.0
2005-05-04 07:40:00,1.61899,1.61937,1.61871,1.6189,1834700005.0
2005-05-04 07:45:00,1.61883,1.61968,1.61861,1.61928,2943300005.0
2005-05-04 07:50:00,1.61929,1.61937,1.61845,1.61851,2586200002.0
2005-05-04 07:55:00,1.61842,1.61849,1.61775,1.61796,2826900004.0
2005-05-04 08:00:00,1.61803,1.61863,1.61792,1.61851,2003500002.0
2005-05-04 08:05:00,1.61871,1.61988,1.61833,1.61971,2314000006.0
2005-05-04 08:10:00,1.61973,1.61973,1.61866,1.61946,1548100007.0
2005-05-04 08:15:00,1.61932,1.61974,1.61891,1.61967,1317500001.0
2005-05-04 08:20:00,1.61965,1.61976,1.61871,1.61911,1835000001.0
2005-05-04 08:25:00,1.6191,1.61946,1.61875,1.61905,2251400005.0
2005-05-04 08:30:00,1.61895,1.61937,1.61859,1.61865,1827100002.0
2005-05-04 08:35:00,1.61855,1.6191,1.61769,1.61834,2196200003.0
2005-05-04 08:40:00,1.61828,1.61871,1.61818,1.61842,2000400002.0
2005-05-04 08:45:00,1.61837,1.61862,1.61783,1.61788,2790900007.0
2005-05-04 08:50:00,1.61805,1.6182,1.61759,1.6182,2719500002.0
2005-05-04 08:55:00,1.61856,1.61856,1.61792,1.61806,2646800008.0
2005-05-04 09:00:00,1.61805,1.61832,1.61767,1.61792,2770600006.0
2005-05-04 09:05:00,1.6178,1.6181,1.61719,1.61737,2001800004.0
2005-05-04 09:10:00,1.61727,1.61746,1.61677,1.61708,2165500004.0
2005-05-04 09:15:00,1.61714,1.6178,1.61678,1.61711,2393400009.0
2005-05-04 09:20:00,1.61704,1.61753,1.61683,1.61735,1695400004.0
2005-05-04 09:25:00,1.61745,1.61824,1.61718,1.61773,2311300007.0
2005-05-04 09:30:00,1.61815,1.61848,1.61749,1.61752,2236500002.0
2005-05-04 09:35:00,1.61746,1.61774,1.6171,1.61762,1904200002.0
2005-05-04 09:40:00,1.61762,1.61786,1.61704,1.61704,2144300004.0
2005-05-04 09:45:00,1.6173,1.61754,1.61689,1.6174,2350500005.0
2005-05-04 09:50:00,1.61738,1.61794,1.61727,1.61763,2366500011.0
2005-05-04 09:55:00,1.61752,1.61782,1.61701,1.61776,2865800005.0
2005-05-04 10:00:00,1.61773,1.61841,1.61742,1.61819,2295200002.0
2005-05-04 10:05:00,1.61793,1.61844,1.61783,1.61792,2439400004.0
2005-05-04 10:10:00,1.61774,1.61778,1.61704,1.61736,2177900002.0
2005-05-04 10:15:00,1.61746,1.61757,1.61705,1.61729,1917500005.0
2005-05-04 10:20:00,1.61723,1.61811,1.61701,1.61776,2124100006.0
2005-05-04 10:25:00,1.61777,1.618,1.61699,1.61699,2543600002.0
2005-05-04 10:30:00,1.61713,1.61763,1.61692,1.61738,2812800005.0
2005-05-04 10:35:00,1.61741,1.61774,1.61712,1.61732,2275800009.0
2005-05-04 10:40:00,1.61732,1.61774,1.61712,1.61745,2387600005.0
2005-05-04 10:45:00,1.61742,1.61778,1.61729,1.61746,2085700003.0
2005-05-04 10:50:00,1.61741,1.61762,1.61687,1.61713,2179400002.0
2005-05-04 10:55:00,1.61708,1.61748,1.61656,1.61715,2588400006.0
2005-05-04 11:00:00,1.61707,1.61745,1.6169,1.61732,2382700005.0
2005-05-04 11:05:00,1.61723,1.61727,1.61673,1.61696,2085400006.0
2005-05-04 11:10:00,1.61704,1.61789,1.6168,1.61789,2439300008.0
2005-05-04 11:15:00,1.6177,1.61811,1.61733,1.61738,2117600004.0
2005-05-04 11:20:00,1.61723,1.61772,1.61693,1.61706,2603600004.0
2005-05-04 11:25:00,1.61704,1.61713,1.61659,1.61689,2438800003.0
2005-05-04 11:30:00,1.61686,1.61724,1.61664,1.61701,2530100004.0
2005-05-04 11:35:00,1.61724,1.61732,1.61628,1.61638,2795300006.0
2005-05-04 11:40:00,1.61625,1.61706,1.61605,1.61626,3299700009.0
2005-05-04 11:45:00,1.61658,1.61683,1.61628,1.61649,2495400004.0
2005-05-04 11:50:00,1.61646,1.61752,1.61646,1.61675,1342700002.0
2005-05-04 11:55:00,1.61675,1.61763,1.61638,1.61655,2269400003.0
2005-05-04 12:00:00,1.6165,1.61665,1.61532,1.61552,2090700009.0
2005-05-04 12:05:00,1.61581,1.61591,1.61521,1.61544,1988600002.0
2005-05-04 12:10:00,1.61555,1.61587,1.61537,1.61587,1959900008.0
2005-05-04 12:15:00,1.61585,1.61625,1.61535,1.61591,1602900001.0
2005-05-04 12:20:00,1.6158,1.61725,1.61573,1.61654,2080200002.0
2005-05-04 12:25:00,1.6167,1.61717,1.6166,1.61709,2572200004.0
2005-05-04 12:30:00,1.61701,1.61783,1.61694,1.61765,2542700001.0
2005-05-04 12:35:00,1.61779,1.61779,1.61684,1.61745,2661500005.0
2005-05-04 12:40:00,1.61761,1.61774,1.61729,1.61759,2086400003.0
2005-05-04 12:45:00,1.61757,1.61775,1.61662,1.61699,1766800001.0
2005-05-04 12:50:00,1.61706,1.61741,1.61668,1.61734,1980300001.0
2005-05-04 12:55:00,1.61741,1.61812,1.61703,1.61754,2322300001.0
2005-05-04 13:00:00,1.61721,1.61775,1.61717,1.6173,1553300003.0
2005-05-04 13:05:00,1.61732,1.61797,1.61707,1.61766,1314200003.0
2005-05-04 13:10:00,1.61754,1.61807,1.61661,1.61685,1478100003.0
2005-05-04 13:15:00,1.6166,1.61741,1.6165,1.61722,1375100005.0
2005-05-04 13:20:00,1.61721,1.61753,1.61701,1.61749,1147800004.0
2005-05-04 13:25:00,1.61738,1.61774,1.61674,1.6171,1745700004.0
2005-05-04 13:30:00,1.61714,1.61748,1.61666,1.61711,2150200006.0
2005-05-04 13:35:00,1.61709,1.61766,1.61679,1.6172,1918900002.0
2005-05-04 13:40:00,1.61712,1.61751,1.61659,1.61685,1264700001.0
2005-05-04 13:45:00,1.6169,1.61738,1.61634,1.6173,1831300003.0
2005-05-04 13:50:00,1.61735,1.61735,1.61635,1.61671,1945200003.0
2005-05-04 13:55:00,1.61671,1.61692,1.61646,1.61646,1744600002.0
2005-05-04 14:00:00,1.61633,1.61781,1.61617,1.61747,1868300008.0
2005-05-04 14:05:00,1.61747,1.61764,1.6171,1.61728,1656400007.0
2005-05-04 14:10:00,1.61737,1.6174,1.61692,1.61737,1067100004.0
2005-05-04 14:15:00,1.61733,1.61777,1.61711,1.61766,2133600008.0
2005-05-04 14:20:00,1.61766,1.61804,1.61738,1.6178,1836700004.0
2005-05-04 14:25:00,1.61793,1.61848,1.61688,1.61705,1683800004.0
2005-05-04 14:30:00,1.61711,1.618,1.61647,1.61796,196100000.0
2005-05-04 14:35:00,1.61768,1.61838,1.61721,1.61825,160400000.0
2005-05-04 14:40:00,1.618,1.61937,1.61786,1.61904,197400000.0
2005-05-04 14:45:00,1.6189,1.61948,1.61866,1.61916,220000000.0
2005-05-04 14:50:00,1.61898,1.61957,1.61809,1.61809,173400000.0
2005-05-04 14:55:00,1.61806,1.61869,1.618,1.61832,190500000.0
2005-05-04 15:00:00,1.61784,1.61844,1.6168,1.6178,201100002.0
2005-05-04 15:05:00,1.61802,1.61856,1.61786,1.61826,246600000.0
2005-05-04 15:10:00,1.61817,1.61901,1.61805,1.61862,189300000.0
2005-05-04 15:15:00,1.61876,1.61876,1.61757,1.61813,233400002.0
2005-05-04 15:20:00,1.6179,1.61863,1.61733,1.61854,186100002.0
2005-05-04 15:25:00,1.61851,1.61982,1.6184,1.61969,183600001.0
2005-05-04 15:30:00,1.61993,1.62084,1.61957,1.62046,174900001.0
2005-05-04 15:35:00,1.62045,1.6207,1.62009,1.62049,206300000.0
2005-05-04 15:40:00,1.62051,1.62054,1.61989,1.62021,189600001.0
2005-05-04 15:45:00,1.62028,1.62118,1.61969,1.62008,218800001.0
2005-05-04 15:50:00,1.6198,1.61998,1.61896,1.61896,164200000.0
2005-05-04 15:55:00,1.6191,1.62001,1.61851,1.61938,203800000.0
2005-05-04 16:00:00,1.61931,1.62031,1.61847,1.61848,185700001.0
2005-05-04 16:05:00,1.61905,1.61923,1.61858,1.619,258400002.0
2005-05-04 16:10:00,1.61884,1.61971,1.61862,1.61949,208500000.0
2005-05-04 16:15:00,1.61918,1.61943,1.61854,1.61891,202700003.0
2005-05-04 16:20:00,1.61881,1.619,1.61811,1.61818,248700001.0
2005-05-04 16:25:00,1.61848,1.61945,1.61779,1.61925,212100000.0
2005-05-04 16:30:00,1.61911,1.61911,1.61801,1.6186,164100000.0
2005-05-04 16:35:00,1.61868,1.61878,1.61812,1.61844,208200000.0
2005-05-04 16:40:00,1.61832,1.61857,1.61774,1.61807,196700000.0
2005-05-04 16:45:00,1.61792,1.61811,1.61707,1.61737,188400000.0
2005-05-04 16:50:00,1.6174,1.6178,1.61715,1.61765,179300000.0
2005-05-04 16:55:00,1.61774,1.61807,1.61729,1.61804,178600000.0
2005-05-04 17:00:00,1.61732,1.61808,1.61695,1.6174,192700000.0
2005-05-04 17:05:00,1.61726,1.61763,1.61691,1.61757,200900000.0
2005-05-04 17:10:00,1.61725,1.61747,1.61667,1.61674,187200001.0
2005-05-04 17:15:00,1.61741,1.61741,1.61637,1.61716,188400000.0
2005-05-04 17:20:00,1.6176,1.6176,1.61662,1.61693,169900000.0
2005-05-04 17:25:00,1.61682,1.61713,1.61654,1.6167,183200000.0
2005-05-04 17:30:00,1.61681,1.61687,1.61601,1.61618,205100001.0
2005-05-04 17:35:00,1.61614,1.6175,1.61591,1.61733,198300000.0
2005-05-04 17:40:00,1.61727,1.61755,1.61691,1.61718,226200000.0
2005-05-04 17:45:00,1.61738,1.61752,1.61652,1.61685,212300003.0
2005-05-04 17:50:00,1.61694,1.61721,1.61611,1.61663,157900000.0
2005-05-04 17:55:00,1.61695,1.61731,1.61639,1.61669,196900000.0
2005-05-04 18:00:00,1.61689,1.61689,1.61489,1.61545,207700000.0
2005-05-04 18:05:00,1.61567,1.61587,1.61513,1.61563,211800001.0
2005-05-04 18:10:00,1.61557,1.61582,1.61482,1.61575,158200000.0
2005-05-04 18:15:00,1.61536,1.61615,1.61515,1.61579,203600001.0
2005-05-04 18:20:00,1.61566,1.61622,1.61505,1.61544,197800000.0
2005-05-04 18:25:00,1.61588,1.61644,1.61545,1.61637,165400000.0
2005-05-04 18:30:00,1.61638,1.61683,1.61626,1.6167,200100001.0
2005-05-04 18:35:00,1.61667,1.61669,1.61607,1.61647,209200000.0
2005-05-04 18:40:00,1.61632,1.61702,1.61607,1.61625,182900001.0
2005-05-04 18:45:00,1.61631,1.61671,1.61606,1.61642,137400000.0
2005-05-04 18:50:00,1.61657,1.61659,1.61614,1.61647,182500000.0
2005-05-04 18:55:00,1.61617,1.61664,1.61579,1.6164,184200000.0
2005-05-04 19:00:00,1.61644,1.61664,1.61478,1.61493,203700000.0
2005-05-04 19:05:00,1.61515,1.61591,1.61514,1.61591,157000000.0
2005-05-04 19:10:00,1.61601,1.61601,1.6151,1.6156,229600000.0
2005-05-04 19:15:00,1.61534,1.61584,1.61489,1.61576,224100002.0
2005-05-04 19:20:00,1.61573,1.61586,1.61523,1.61563,212300001.0
2005-05-04 19:25:00,1.61574,1.61621,1.6154,1.61609,166000001.0
2005-05-04 19:30:00,1.61622,1.61632,1.61573,1.61583,200600000.0
2005-05-04 19:35:00,1.61601,1.61629,1.61564,1.61597,173800000.0
2005-05-04 19:40:00,1.61588,1.61622,1.61572,1.61614,232900000.0
2005-05-04 19:45:00,1.61615,1.61615,1.61556,1.61596,218600000.0
2005-05-04 19:50:00,1.61612,1.61612,1.61313,1.61342,164100001.0
2005-05-04 19:55:00,1.61403,1.61464,1.61318,1.61337,146400001.0
2005-05-04 20:00:00,1.61328,1.61401,1.61157,1.61236,190700000.0
2005-05-04 20:05:00,1.61249,1.61393,1.61249,1.61364,185100001.0
2005-05-04 20:10:00,1.61357,1.61399,1.61307,1.61389,209500000.0
2005-05-04 20:15:00,1.6139,1.6139,1.61085,1.61148,200400000.0
2005-05-04 20:20:00,1.61241,1.61344,1.61228,1.61324,180300000.0
2005-05-04 20:25:00,1.61349,1.61349,1.61228,1.61261,175400000.0
2005-05-04 20:30:00,1.61266,1.61273,1.61181,1.61215,224300000.0
2005-05-04 20:35:00,1.6121,1.61285,1.61207,1.61253,188000000.0
2005-05-04 20:40:00,1.61285,1.61333,1.61247,1.61324,190300000.0
2005-05-04 20:45:00,1.61334,1.61341,1.61271,1.61328,196100000.0
2005-05-04 20:50:00,1.61339,1.61339,1.61251,1.61301,180500000.0
2005-05-04 20:55:00,1.61294,1.61299,1.61219,1.61241,182100000.0
2005-05-04 21:00:00,1.61222,1.61298,1.61198,1.61271,167800001.0
2005-05-04 21:05:00,1.61252,1.61334,1.61252,1.61308,171100000.0
2005-05-04 21:10:00,1.61321,1.61348,1.61283,1.6129,211700000.0
2005-05-04 21:15:00,1.61288,1.61316,1.61249,1.61284,207600000.0
2005-05-04 21:20:00,1.61287,1.6131,1.61232,1.61243,184100000.0
2005-05-04 21:25:00,1.61261,1.6131,1.61226,1.61301,173100002.0
2005-05-04 21:30:00,1.61298,1.61308,1.61249,1.61282,178600001.0
2005-05-04 21:35:00,1.61269,1.61302,1.61239,1.61298,189300001.0
2005-05-04 21:40:00,1.61289,1.61312,1.61227,1.61255,157100000.0
2005-05-04 21:45:00,1.6126,1.6128,1.6123,1.61273,197400000.0
2005-05-04 21:50:00,1.61267,1.61267,1.61181,1.61233,206200001.0
2005-05-04 21:55:00,1.61236,1.61252,1.6117,1.61209,220800000.0
2005-05-04 22:00:00,1.61211,1.61223,1.61175,1.612,205700000.0
2005-05-04 22:05:00,1.61212,1.61258,1.61184,1.6124,169700000.0
2005-05-04 22:10:00,1.61232,1.61278,1.6122,1.61259,222900000.0
2005-05-04 22:15:00,1.61281,1.61304,1.61187,1.61206,193000002.0
2005-05-04 22:20:00,1.61233,1.6125,1.61188,1.6124,199200001.0
2005-05-04 22:25:00,1.61228,1.61248,1.61192,1.61242,194500001.0
2005-05-04 22:30:00,1.61254,1.61271,1.61175,1.61215,247700002.0
2005-05-04 22:35:00,1.6123,1.61283,1.61194,1.61202,182800002.0
2005-05-04 22:40:00,1.61209,1.61229,1.61166,1.61187,180800001.0
2005-05-04 22:45:00,1.61181,1.612,1.61141,1.61172,219500001.0
2005-05-04 22:50:00,1.61176,1.61202,1.61144,1.61171,204000003.0
2005-05-04 22:55:00,1.61185,1.61212,1.61153,1.61212,167800000.0
2005-05-04 23:00:00,1.61197,1.6122,1.61179,1.612,214500000.0
2005-05-04 23:05:00,1.6121,1.6127,1.6119,1.6124,224000000.0
2005-05-04 23:10:00,1.6125,1.6126,1.6123,1.6125,179200000.0
2005-05-04 23:15:00,1.6124,1.6127,1.6123,1.6125,89600000.0
2005-05-04 23:20:00,1.6124,1.6126,1.612,1.6125,179200000.0
2005-05-04 23:25:00,1.6126,1.6135,1.61195,1.61259,221300000.0
2005-05-04 23:30:00,1.61262,1.61325,1.61216,1.61306,199800000.0
2005-05-04 23:35:00,1.61311,1.61332,1.6128,1.61296,197800000.0
2005-05-04 23:40:00,1.61319,1.61341,1.61267,1.61324,192200002.0
2005-05-04 23:45:00,1.61314,1.61397,1.61299,1.61354,255400000.0
2005-05-04 23:50:00,1.61366,1.61394,1.61237,1.61265,181600000.0
2005-05-04 23:55:00,1.61312,1.61423,1.61293,1.61398,182100001.0
2005-05-05 00:00:00,1.61417,1.61418,1.61371,1.61416,144000000.0
2005-05-05 00:05:00,1.61413,1.61413,1.61373,1.61388,179700000.0
2005-05-05 00:10:00,1.61399,1.61409,1.61368,1.61403,97200000.0
2005-05-05 00:15:00,1.61386,1.61411,1.61383,1.61386,178500001.0
2005-05-05 00:20:00,1.61399,1.61405,1.61302,1.61357,139900000.0
2005-05-05 00:25:00,1.61368,1.6141,1.61358,1.61401,218700001.0
2005-05-05 00:30:00,1.61383,1.61429,1.61383,1.61396,175000000.0
2005-05-05 00:35:00,1.61426,1.61426,1.61381,1.61401,153700000.0
2005-05-05 00:40:00,1.61409,1.61419,1.61384,1.61414,140500001.0
2005-05-05 00:45:00,1.61421,1.61432,1.61362,1.61384,220300001.0
2005-05-05 00:50:00,1.61379,1.61389,1.6133,1.61363,164100000.0
2005-05-05 00:55:00,1.61369,1.61369,1.61133,1.6135,199100000.0
2005-05-05 01:00:00,1.61362,1.61391,1.61329,1.61374,239500002.0
2005-05-05 01:05:00,1.61382,1.61405,1.612,1.61362,162000000.0
2005-05-05 01:10:00,1.61349,1.61377,1.61329,1.61357,127200000.0
2005-05-05 01:15:00,1.61367,1.61408,1.61344,1.61379,216600002.0
2005-05-05 01:20:00,1.61373,1.61405,1.61356,1.61356,140200000.0
2005-05-05 01:25:00,1.61386,1.61406,1.61359,1.61393,183200000.0
2005-05-05 01:30:00,1.61397,1.61402,1.61349,1.61386,185600000.0
2005-05-05 01:35:00,1.61382,1.61398,1.61275,1.6135,148800000.0
2005-05-05 01:40:00,1.61356,1.6138,1.6131,1.61376,177100000.0
2005-05-05 01:45:00,1.61375,1.61394,1.61338,1.61384,174300000.0
2005-05-05 01:50:00,1.61379,1.61384,1.61316,1.61357,211300002.0
2005-05-05 01:55:00,1.61349,1.61398,1.6134,1.61388,235800001.0
2005-05-05 02:00:00,1.61357,1.61416,1.61324,1.61416,368800000.0
2005-05-05 02:05:00,1.6141,1.61415,1.61357,1.61369,590000002.0
2005-05-05 02:10:00,1.61334,1.61379,1.61309,1.61329,388600000.0
2005-05-05 02:15:00,1.61295,1.61426,1.61117,1.61265,555300001.0
2005-05-05 02:20:00,1.61304,1.61374,1.61257,1.61294,202200000.0
2005-05-05 02:25:00,1.61287,1.6131,1.61245,1.61308,316100001.0
2005-05-05 02:30:00,1.61324,1.61324,1.61227,1.61316,376400000.0
2005-05-05 02:35:00,1.61336,1.61349,1.61298,1.61327,283700001.0
2005-05-05 02:40:00,1.61332,1.61351,1.61329,1.61351,143600000.0
2005-05-05 02:45:00,1.61302,1.61374,1.61295,1.61307,603000001.0
2005-05-05 02:50:00,1.61315,1.6134,1.61286,1.61304,170100000.0
2005-05-05 02:55:00,1.61315,1.61337,1.61296,1.61324,255600000.0
2005-05-05 03:00:00,1.61322,1.61386,1.61304,1.61351,328800001.0
2005-05-05 03:05:00,1.61354,1.61402,1.61334,1.61394,311500000.0
2005-05-05 03:10:00,1.61343,1.61418,1.61329,1.61367,200500000.0
2005-05-05 03:15:00,1.61338,1.61464,1.61325,1.61464,172600000.0
2005-05-05 03:20:00,1.61431,1.61468,1.61301,1.61374,323100000.0
2005-05-05 03:25:00,1.61423,1.61423,1.61317,1.61328,337200000.0
2005-05-05 03:30:00,1.61338,1.61403,1.61294,1.61338,205600002.0
2005-05-05 03:35:00,1.61339,1.61478,1.61339,1.6143,299600000.0
2005-05-05 03:40:00,1.61433,1.6149,1.61408,1.61433,330600002.0
2005-05-05 03:45:00,1.61419,1.61459,1.61403,1.61418,156000000.0
2005-05-05 03:50:00,1.61433,1.61433,1.61301,1.61331,334700002.0
2005-05-05 03:55:00,1.61382,1.61414,1.61304,1.61373,590700001.0
2005-05-05 04:00:00,1.61368,1.61407,1.61324,1.6134,512000000.0
2005-05-05 04:05:00,1.61364,1.61425,1.61262,1.6137,557200001.0
2005-05-05 04:10:00,1.6136,1.61393,1.61329,1.61351,383300000.0
2005-05-05 04:15:00,1.61351,1.61384,1.6133,1.61374,418800002.0
2005-05-05 04:20:00,1.61363,1.6141,1.61324,1.61353,562200002.0
2005-05-05 04:25:00,1.61351,1.61409,1.61334,1.61409,485400003.0
2005-05-05 04:30:00,1.61367,1.61448,1.61361,1.61414,242900000.0
2005-05-05 04:35:00,1.61385,1.61448,1.6135,1.61373,419800001.0
2005-05-05 04:40:00,1.61358,1.61409,1.61346,1.614,239800000.0
2005-05-05 04:45:00,1.61375,1.61425,1.61339,1.61412,220700000.0
2005-05-05 04:50:00,1.61399,1.61412,1.61362,1.61362,181100000.0
2005-05-05 04:55:00,1.61382,1.61404,1.61362,1.61362,181600001.0
2005-05-05 05:00:00,1.61381,1.61416,1.6138,1.61386,309100001.0
2005-05-05 05:05:00,1.61386,1.61414,1.61367,1.61389,1079700001.0
2005-05-05 05:10:00,1.61407,1.61432,1.61399,1.61416,813600001.0
2005-05-05 05:15:00,1.61429,1.61449,1.6141,1.61439,433000000.0
2005-05-05 05:20:00,1.61419,1.61434,1.61414,1.61417,646800000.0
2005-05-05 05:25:00,1.61436,1.61475,1.6141,1.61434,804800003.0
2005-05-05 05:30:00,1.61432,1.61466,1.61417,1.61428,446900001.0
2005-05-05 05:35:00,1.6145,1.61463,1.61408,1.61452,863100003.0
2005-05-05 05:40:00,1.61442,1.61462,1.61429,1.6144,190600000.0
2005-05-05 05:45:00,1.61442,1.61462,1.61393,1.61399,820600001.0
2005-05-05 05:50:00,1.61403,1.6148,1.614,1.6148,836200003.0
2005-05-05 05:55:00,1.61468,1.61491,1.61448,1.61459,782700002.0
2005-05-05 06:00:00,1.61424,1.61471,1.61424,1.61456,852100000.0
2005-05-05 06:05:00,1.61454,1.61499,1.61443,1.61477,1716800004.0
2005-05-05 06:10:00,1.61481,1.61532,1.61453,1.61499,1315300001.0
2005-05-05 06:15:00,1.61494,1.61499,1.61467,1.61491,928100001.0
2005-05-05 06:20:00,1.61489,1.61502,1.61463,1.61489,1093400001.0
2005-05-05 06:25:00,1.61486,1.61506,1.61478,1.61484,1113300001.0
2005-05-05 06:30:00,1.61481,1.61516,1.61475,1.61503,1069100001.0
2005-05-05 06:35:00,1.61488,1.6152,1.61484,1.61509,561800005.0
2005-05-05 06:40:00,1.61506,1.61535,1.61489,1.61523,1052000004.0
2005-05-05 06:45:00,1.61518,1.6153,1.61417,1.61436,996000002.0
2005-05-05 06:50:00,1.61442,1.61455,1.61265,1.61323,927300002.0
2005-05-05 06:55:00,1.61309,1.61309,1.61212,1.61239,989200002.0
2005-05-05 07:00:00,1.61259,1.61298,1.61234,1.61267,1209500003.0
2005-05-05 07:05:00,1.61284,1.61328,1.61242,1.61295,1021600002.0
2005-05-05 07:10:00,1.61295,1.6131,1.61214,1.61241,1433600001.0
2005-05-05 07:15:00,1.61261,1.6129,1.61202,1.61271,1520900007.0
2005-05-05 07:20:00,1.61269,1.61332,1.61252,1.61324,1822600007.0
2005-05-05 07:25:00,1.61329,1.61338,1.61246,1.61246,1291200004.0
2005-05-05 07:30:00,1.61249,1.61315,1.61246,1.61303,1890700004.0
2005-05-05 07:35:00,1.61306,1.61337,1.61303,1.61326,1322300007.0
2005-05-05 07:40:00,1.61322,1.61341,1.61302,1.61312,1838600003.0
2005-05-05 07:45:00,1.6132,1.61362,1.61284,1.61345,2772800004.0
2005-05-05 07:50:00,1.61327,1.6134,1.61256,1.61257,2660700007.0
2005-05-05 07:55:00,1.61289,1.61289,1.61211,1.61273,2924300007.0
2005-05-05 08:00:00,1.61265,1.61342,1.61213,1.61308,2023900003.0
2005-05-05 08:05:00,1.61298,1.61349,1.61248,1.61294,2427900002.0
2005-05-05 08:10:00,1.61298,1.61341,1.61267,1.61267,1528700003.0
2005-05-05 08:15:00,1.61264,1.61323,1.61264,1.61307,1391100002.0
2005-05-05 08:20:00,1.61298,1.61383,1.61242,1.6136,1785500003.0
2005-05-05 08:25:00,1.61362,1.61362,1.61288,1.61308,2300900006.0
2005-05-05 08:30:00,1.61294,1.61387,1.61278,1.61363,1902000005.0
2005-05-05 08:35:00,1.61385,1.61422,1.6135,1.61374,2123800004.0
2005-05-05 08:40:00,1.61374,1.61417,1.61262,1.61265,1916000003.0
2005-05-05 08:45:00,1.61265,1.61328,1.61259,1.613,2744900003.0
2005-05-05 08:50:00,1.61352,1.6137,1.61163,1.61184,2781700004.0
2005-05-05 08:55:00,1.61197,1.61317,1.61165,1.61254,2536900004.0
2005-05-05 09:00:00,1.61228,1.6132,1.61228,1.61301,2811000006.0
2005-05-05 09:05:00,1.61283,1.61337,1.6127,1.6128,2075500009.0
2005-05-05 09:10:00,1.61275,1.61393,1.61253,1.61363,2241600005.0
2005-05-05 09:15:00,1.61353,1.61397,1.6131,1.61381,2140200006.0
2005-05-05 09:20:00,1.61381,1.61422,1.61367,1.61384,1607100003.0
2005-05-05 09:25:00,1.61388,1.61449,1.61387,1.614,2363000005.0
2005-05-05 09:30:00,1.61343,1.61406,1.61323,1.61344,2082500005.0
2005-05-05 09:35:00,1.6135,1.6143,1.6132,1.61359,1933700004.0
2005-05-05 09:40:00,1.61388,1.61425,1.61377,1.61377,2171300008.0
2005-05-05 09:45:00,1.61396,1.61537,1.61389,1.61487,2237000009.0
2005-05-05 09:50:00,1.61492,1.61512,1.61413,1.61451,2395300005.0
2005-05-05 09:55:00,1.6146,1.61489,1.61422,1.61445,2881400009.0
2005-05-05 10:00:00,1.61462,1.61522,1.61446,1.61516,2324300005.0
2005-05-05 10:05:00,1.61485,1.615,1.61403,1.61479,2559700007.0
2005-05-05 10:10:00,1.61471,1.61553,1.61471,1.6154,2175300005.0
2005-05-05 10:15:00,1.61537,1.6154,1.61489,1.61511,1933900006.0
2005-05-05 10:20:00,1.61503,1.61534,1.61471,1.61513,2201200003.0
2005-05-05 10:25:00,1.61525,1.616,1.61497,1.6156,2690900008.0
2005-05-05 10:30:00,1.61577,1.61598,1.61482,1.61531,2586800006.0
2005-05-05 10:35:00,1.61525,1.61565,1.61504,1.61549,2313400004.0
2005-05-05 10:40:00,1.61543,1.61563,1.61505,1.61546,2319400004.0
2005-05-05 10:45:00,1.61551,1.61621,1.61529,1.6161,2250800004.0
2005-05-05 10:50:00,1.61604,1.61735,1.61602,1.61672,2179000006.0
2005-05-05 10:55:00,1.61674,1.61675,1.61588,1.61604,2563300002.0
2005-05-05 11:00:00,1.61546,1.61617,1.61482,1.61515,2471500006.0
2005-05-05 11:05:00,1.615,1.615,1.61369,1.61421,2187500007.0
2005-05-05 11:10:00,1.61431,1.61476,1.61411,1.6143,2486200003.0
2005-05-05 11:15:00,1.61422,1.6148,1.61409,1.61467,2131700004.0
2005-05-05 11:20:00,1.61452,1.61483,1.61367,1.61383,2742900005.0
2005-05-05 11:25:00,1.61384,1.61404,1.61322,1.61396,2397400007.0
2005-05-05 11:30:00,1.61399,1.61438,1.61311,1.61321,2535700004.0
2005-05-05 11:35:00,1.6133,1.6141,1.6123,1.61242,2846600006.0
2005-05-05 11:40:00,1.61208,1.61284,1.61183,1.61251,3171100007.0
2005-05-05 11:45:00,1.61257,1.61306,1.6124,1.61263,2456200003.0
2005-05-05 11:50:00,1.61264,1.61311,1.61209,1.6129,1365200002.0
2005-05-05 11:55:00,1.61281,1.61281,1.61237,1.6126,2487600008.0
2005-05-05 12:00:00,1.6126,1.6126,1.61114,1.61123,2173300005.0
2005-05-05 12:05:00,1.61122,1.61161,1.61103,1.61149,2066800005.0
2005-05-05 12:10:00,1.61146,1.61216,1.61146,1.61185,2017500006.0
2005-05-05 12:15:00,1.61156,1.61173,1.61111,1.6115,1603400004.0
2005-05-05 12:20:00,1.6115,1.61186,1.61135,1.61161,2148600001.0
2005-05-05 12:25:00,1.61178,1.61225,1.61133,1.61166,2623300008.0
2005-05-05 12:30:00,1.61164,1.61252,1.61164,1.61233,2627000008.0
2005-05-05 12:35:00,1.61251,1.61261,1.61198,1.61214,2743200006.0
2005-05-05 12:40:00,1.61213,1.61247,1.61175,1.61199,2017900003.0
2005-05-05 12:45:00,1.61171,1.61192,1.61138,1.61168,2294800007.0
2005-05-05 12:50:00,1.61176,1.6122,1.61162,1.61193,1811500003.0
2005-05-05 12:55:00,1.61195,1.61205,1.61147,1.61191,2420700004.0
2005-05-05 13:00:00,1.61192,1.61193,1.61146,1.61167,1587100005.0
2005-05-05 13:05:00,1.61171,1.61207,1.61149,1.61184,1276500006.0
2005-05-05 13:10:00,1.61184,1.61205,1.61122,1.61158,1514200005.0
2005-05-05 13:15:00,1.61145,1.61198,1.61116,1.61191,1282900005.0
2005-05-05 13:20:00,1.61194,1.61294,1.61186,1.61294,1158900000.0
2005-05-05 13:25:00,1.61266,1.61318,1.61229,1.61283,1804900005.0
2005-05-05 13:30:00,1.61306,1.61321,1.61266,1.61278,2140500005.0
2005-05-05 13:35:00,1.613,1.61324,1.61244,1.61257,1852000004.0
2005-05-05 13:40:00,1.6124,1.61274,1.6122,1.6127,1093300006.0
2005-05-05 13:45:00,1.61293,1.61306,1.6124,1.61306,1979900004.0
2005-05-05 13:50:00,1.61303,1.61311,1.6123,1.61284,2003500008.0
2005-05-05 13:55:00,1.61263,1.61325,1.61137,1.61309,1671500003.0
2005-05-05 14:00:00,1.61317,1.6136,1.61277,1.61338,1965900003.0
2005-05-05 14:05:00,1.61352,1.61489,1.61345,1.61457,1567800002.0
2005-05-05 14:10:00,1.61479,1.61518,1.61441,1.61481,1043800002.0
2005-05-05 14:15:00,1.61486,1.6154,1.61455,1.6154,1946700003.0
2005-05-05 14:20:00,1.61573,1.61649,1.61522,1.61646,1933000006.0
2005-05-05 14:25:00,1.61674,1.61695,1.61569,1.6163,1626000001.0
2005-05-05 14:30:00,1.6165,1.6165,1.61334,1.6136,212900000.0
2005-05-05 14:35:00,1.6139,1.61461,1.61287,1.61318,163500000.0
2005-05-05 14:40:00,1.61327,1.6139,1.61307,1.61381,196800000.0
2005-05-05 14:45:00,1.61361,1.61389,1.61332,1.61354,166900000.0
2005-05-05 14:50:00,1.61339,1.61469,1.61318,1.61434,208900000.0
2005-05-05 14:55:00,1.61454,1.61496,1.61427,1.61452,195600001.0
2005-05-05 15:00:00,1.61476,1.61545,1.61449,1.61495,236400000.0
2005-05-05 15:05:00,1.61489,1.61563,1.61472,1.61563,219400001.0
2005-05-05 15:10:00,1.6155,1.6155,1.61399,1.61416,191400002.0
2005-05-05 15:15:00,1.61428,1.61448,1.61348,1.61396,187100000.0
2005-05-05 15:20:00,1.61407,1.61431,1.61309,1.61331,175700000.0
2005-05-05 15:25:00,1.6131,1.61337,1.61288,1.61307,215300000.0
2005-05-05 15:30:00,1.61327,1.61364,1.61299,1.6134,182300000.0
2005-05-05 15:35:00,1.61376,1.61403,1.61327,1.61359,198300000.0
2005-05-05 15:40:00,1.61358,1.61395,1.61265,1.6131,173200001.0
2005-05-05 15:45:00,1.61299,1.61352,1.61172,1.61218,222500000.0
2005-05-05 15:50:00,1.61188,1.6121,1.61105,1.61108,160700000.0
2005-05-05 15:55:00,1.61143,1.61203,1.61089,1.6116,233300000.0
2005-05-05 16:00:00,1.61198,1.61259,1.6117,1.61183,190600001.0
2005-05-05 16:05:00,1.61204,1.61232,1.61169,1.61181,196700000.0
2005-05-05 16:10:00,1.6121,1.61218,1.61126,1.61168,167200000.0
2005-05-05 16:15:00,1.61167,1.61211,1.61143,1.61184,191600000.0
2005-05-05 16:20:00,1.61187,1.61187,1.61054,1.61071,174600000.0
2005-05-05 16:25:00,1.61065,1.61241,1.61003,1.61239,186700000.0
2005-05-05 16:30:00,1.61235,1.61272,1.61193,1.61198,221000000.0
2005-05-05 16:35:00,1.61206,1.61217,1.61139,1.6115,173900000.0
2005-05-05 16:40:00,1.61135,1.61228,1.61097,1.61097,193400000.0
2005-05-05 16:45:00,1.61091,1.61154,1.61048,1.61115,217900000.0
2005-05-05 16:50:00,1.61103,1.61111,1.61043,1.61056,204100001.0
2005-05-05 16:55:00,1.61065,1.61086,1.60969,1.61023,165800000.0
2005-05-05 17:00:00,1.60962,1.61034,1.60925,1.61016,220000001.0
2005-05-05 17:05:00,1.60964,1.61008,1.60909,1.61006,226300003.0
2005-05-05 17:10:00,1.60988,1.61072,1.60974,1.60974,210300001.0
2005-05-05 17:15:00,1.61021,1.61096,1.60977,1.61096,227800001.0
2005-05-05 17:20:00,1.611,1.61131,1.61019,1.61086,187200001.0
2005-05-05 17:25:00,1.6109,1.61139,1.61082,1.61111,214800002.0
2005-05-05 17:30:00,1.61128,1.61146,1.61078,1.61104,212300001.0
2005-05-05 17:35:00,1.61105,1.61117,1.61021,1.61117,207600001.0
2005-05-05 17:40:00,1.61087,1.61125,1.61039,1.61043,180600001.0
2005-05-05 17:45:00,1.61064,1.61082,1.61003,1.61029,184600000.0
2005-05-05 17:50:00,1.61011,1.6106,1.60982,1.61027,168500000.0
2005-05-05 17:55:00,1.61039,1.61048,1.60936,1.60952,201000000.0
2005-05-05 18:00:00,1.61009,1.61069,1.6097,1.61027,206000001.0
2005-05-05 18:05:00,1.61044,1.61085,1.61009,1.61041,235200002.0
2005-05-05 18:10:00,1.61047,1.61089,1.61006,1.61062,198300000.0
2005-05-05 18:15:00,1.6104,1.61063,1.60972,1.60975,190400000.0
2005-05-05 18:20:00,1.60981,1.61011,1.60929,1.6096,184600001.0
2005-05-05 18:25:00,1.60981,1.61032,1.60961,1.60983,212100001.0
2005-05-05 18:30:00,1.60984,1.60996,1.60951,1.60953,197200001.0
2005-05-05 18:35:00,1.60923,1.61076,1.60871,1.61002,196100000.0
2005-05-05 18:40:00,1.61005,1.61024,1.60943,1.60981,184500000.0
2005-05-05 18:45:00,1.61005,1.61164,1.60991,1.61164,189600000.0
2005-05-05 18:50:00,1.61157,1.61157,1.61082,1.61125,204200000.0
2005-05-05 18:55:00,1.6108,1.61108,1.61023,1.61084,174000001.0
2005-05-05 19:00:00,1.61089,1.61163,1.61075,1.61117,189700000.0
2005-05-05 19:05:00,1.6112,1.61367,1.61119,1.61331,231100003.0
2005-05-05 19:10:00,1.61327,1.61397,1.61307,1.61384,203500000.0
2005-05-05 19:15:00,1.61365,1.61385,1.61307,1.61347,218300000.0
2005-05-05 19:20:00,1.61332,1.61336,1.61256,1.61285,200500000.0
2005-05-05 19:25:00,1.61258,1.61264,1.61121,1.61176,193900001.0
2005-05-05 19:30:00,1.61154,1.61154,1.61065,1.61065,202900000.0
2005-05-05 19:35:00,1.61082,1.611,1.60946,1.61084,161000000.0
2005-05-05 19:40:00,1.61081,1.61195,1.61064,1.61137,175300000.0
2005-05-05 19:45:00,1.6111,1.6116,1.61069,1.61069,179300000.0
2005-05-05 19:50:00,1.61101,1.61126,1.61062,1.61118,201500001.0
2005-05-05 19:55:00,1.61127,1.61195,1.61127,1.61167,170200001.0
2005-05-05 20:00:00,1.61151,1.61181,1.61118,1.61138,200200000.0
2005-05-05 20:05:00,1.61141,1.61189,1.61127,1.6114,159300000.0
2005-05-05 20:10:00,1.61129,1.61177,1.61024,1.61068,213800000.0
2005-05-05 20:15:00,1.6109,1.6113,1.6108,1.61114,192800001.0
2005-05-05 20:20:00,1.6111,1.6113,1.61089,1.61093,210700002.0
2005-05-05 20:25:00,1.61123,1.61133,1.61064,1.61105,205800000.0
2005-05-05 20:30:00,1.61109,1.61109,1.61012,1.61059,258500002.0
2005-05-05 20:35:00,1.61047,1.61103,1.61035,1.61065,243200002.0
2005-05-05 20:40:00,1.61059,1.61102,1.61027,1.61071,201900001.0
2005-05-05 20:45:00,1.61069,1.61145,1.61069,1.61122,201300000.0
2005-05-05 20:50:00,1.61122,1.61136,1.61096,1.61126,203300000.0
2005-05-05 20:55:00,1.61126,1.61147,1.61079,1.61101,189400000.0
2005-05-05 21:00:00,1.61087,1.61166,1.61039,1.61152,185800001.0
2005-05-05 21:05:00,1.6114,1.61181,1.61126,1.6115,197300000.0
2005-05-05 21:10:00,1.61159,1.61225,1.61129,1.61206,205300000.0
2005-05-05 21:15:00,1.61221,1.61236,1.61158,1.61184,227100000.0
2005-05-05 21:20:00,1.61171,1.61192,1.61121,1.6116,234800000.0
2005-05-05 21:25:00,1.61163,1.61184,1.61081,1.61118,197700000.0
2005-05-05 21:30:00,1.61117,1.61157,1.61085,1.61113,182400000.0
2005-05-05 21:35:00,1.6108,1.61124,1.61043,1.61116,151800000.0
2005-05-05 21:40:00,1.61101,1.61182,1.61083,1.61167,116800000.0
2005-05-05 21:45:00,1.61246,1.61298,1.61074,1.61258,204500000.0
2005-05-05 21:50:00,1.6129,1.61292,1.61238,1.6125,228700001.0
2005-05-05 21:55:00,1.61274,1.61301,1.61241,1.61278,203500000.0
2005-05-05 22:00:00,1.61292,1.61307,1.61157,1.61284,165400000.0
2005-05-05 22:05:00,1.61291,1.61294,1.61221,1.61259,186500000.0
2005-05-05 22:10:00,1.61251,1.61284,1.61226,1.61226,192400001.0
2005-05-05 22:15:00,1.61239,1.61261,1.61227,1.61251,203700002.0
2005-05-05 22:20:00,1.61253,1.61263,1.61213,1.61249,207500001.0
2005-05-05 22:25:00,1.61233,1.61238,1.61155,1.61192,197500001.0
2005-05-05 22:30:00,1.61157,1.6121,1.61117,1.61173,184700000.0
2005-05-05 22:35:00,1.61192,1.61228,1.61131,1.61228,160000001.0
2005-05-05 22:40:00,1.61237,1.61276,1.61208,1.61269,225400001.0
2005-05-05 22:45:00,1.61278,1.61348,1.61235,1.61316,180800001.0
2005-05-05 22:50:00,1.61311,1.61343,1.61275,1.6132,153400000.0
2005-05-05 22:55:00,1.61339,1.61347,1.61299,1.61347,297300000.0
2005-05-05 23:00:00,1.61346,1.6137,1.6128,1.6132,137800000.0
2005-05-05 23:05:00,1.613,1.6134,1.6124,1.6127,128000000.0
2005-05-05 23:10:00,1.6126,1.6128,1.6124,1.6125,102400000.0
2005-05-05 23:15:00,1.6126,1.6127,1.6124,1.6126,102400000.0
2005-05-05 23:20:00,1.6127,1.61326,1.61228,1.61237,145100000.0
2005-05-05 23:25:00,1.61249,1.61322,1.61249,1.61301,222400000.0
2005-05-05 23:30:00,1.61294,1.61314,1.6126,1.61284,189000002.0
2005-05-05 23:35:00,1.61299,1.61299,1.6125,1.61253,168600000.0
2005-05-05 23:40:00,1.6126,1.61266,1.61181,1.61181,221700000.0
2005-05-05 23:45:00,1.61214,1.61231,1.61179,1.61206,190900000.0
2005-05-05 23:50:00,1.61223,1.61232,1.6116,1.6116,146800000.0
2005-05-05 23:55:00,1.61192,1.6125,1.61149,1.61179,170800001.0
2005-05-06 00:00:00,1.6119,1.61204,1.61118,1.61151,228900002.0
2005-05-06 00:05:00,1.61162,1.61201,1.61134,1.61152,197800001.0
2005-05-06 00:10:00,1.61164,1.61194,1.61137,1.6118,164900000.0
2005-05-06 00:15:00,1.61159,1.61189,1.61153,1.61184,139200000.0
2005-05-06 00:20:00,1.61181,1.61244,1.61163,1.61244,180800002.0
2005-05-06 00:25:00,1.61231,1.61236,1.61193,1.61215,180000000.0
2005-05-06 00:30:00,1.61191,1.61233,1.61183,1.61185,126600000.0
2005-05-06 00:35:00,1.6122,1.6122,1.6119,1.61195,100000000.0
2005-05-06 00:40:00,1.612,1.6121,1.61142,1.61168,176700000.0
2005-05-06 00:45:00,1.61172,1.61182,1.61132,1.61159,183800000.0
2005-05-06 00:50:00,1.6116,1.61192,1.61134,1.61192,201900000.0
2005-05-06 00:55:00,1.61213,1.61309,1.61182,1.61271,154200000.0
2005-05-06 01:00:00,1.61275,1.61309,1.61253,1.61284,199200001.0
2005-05-06 01:05:00,1.6129,1.61304,1.61247,1.61288,184600000.0
2005-05-06 01:10:00,1.6131,1.61339,1.61285,1.6132,154100000.0
2005-05-06 01:15:00,1.61312,1.61312,1.61225,1.61239,164000000.0
2005-05-06 01:20:00,1.61219,1.61298,1.61159,1.61288,184500001.0
2005-05-06 01:25:00,1.61289,1.61339,1.61235,1.61274,159800000.0
2005-05-06 01:30:00,1.61285,1.61362,1.61244,1.61354,185400001.0
2005-05-06 01:35:00,1.61356,1.61371,1.61301,1.61336,217200000.0
2005-05-06 01:40:00,1.61326,1.6133,1.61148,1.61306,190400001.0
2005-05-06 01:45:00,1.61313,1.61332,1.61255,1.61297,179000001.0
2005-05-06 01:50:00,1.61292,1.61356,1.61258,1.61331,201500000.0
2005-05-06 01:55:00,1.61321,1.61336,1.61249,1.61305,192500000.0
2005-05-06 02:00:00,1.61276,1.61307,1.61228,1.61284,329400001.0
2005-05-06 02:05:00,1.61269,1.61292,1.61222,1.61243,591400001.0
2005-05-06 02:10:00,1.61217,1.61253,1.6119,1.6124,420700000.0
2005-05-06 02:15:00,1.61257,1.61287,1.61209,1.61221,281700001.0
2005-05-06 02:20:00,1.6123,1.61263,1.61201,1.61216,190300000.0
2005-05-06 02:25:00,1.61193,1.61211,1.61157,1.61199,330600000.0
2005-05-06 02:30:00,1.61217,1.61221,1.61085,1.61156,310100001.0
2005-05-06 02:35:00,1.61168,1.61219,1.61131,1.6121,319900000.0
2005-05-06 02:40:00,1.61225,1.61258,1.61149,1.61164,176700000.0
2005-05-06 02:45:00,1.61154,1.61238,1.61112,1.61221,611900001.0
2005-05-06 02:50:00,1.61247,1.61291,1.61222,1.61261,247300000.0
2005-05-06 02:55:00,1.6125,1.6125,1.61194,1.61197,291200002.0
2005-05-06 03:00:00,1.61219,1.61251,1.61196,1.61208,186300000.0
2005-05-06 03:05:00,1.61206,1.61253,1.61186,1.61239,248500000.0
2005-05-06 03:10:00,1.6118,1.61238,1.61168,1.61186,189200001.0
2005-05-06 03:15:00,1.61147,1.61209,1.61121,1.61176,194300000.0
2005-05-06 03:20:00,1.6114,1.61194,1.61118,1.61139,276700001.0
2005-05-06 03:25:00,1.6113,1.61138,1.61105,1.61128,331200001.0
2005-05-06 03:30:00,1.61145,1.61201,1.61125,1.61163,188900000.0
2005-05-06 03:35:00,1.61175,1.61225,1.61137,1.61184,263300000.0
2005-05-06 03:40:00,1.61217,1.61229,1.61192,1.61211,233700000.0
2005-05-06 03:45:00,1.61199,1.61211,1.61121,1.61128,156500000.0
2005-05-06 03:50:00,1.6117,1.61186,1.61104,1.61142,324400000.0
2005-05-06 03:55:00,1.61177,1.61193,1.61115,1.61163,458700003.0
2005-05-06 04:00:00,1.61157,1.61158,1.6106,1.61089,535700000.0
2005-05-06 04:05:00,1.61084,1.61147,1.61084,1.61101,463900001.0
2005-05-06 04:10:00,1.61092,1.61153,1.61063,1.61076,390400001.0
2005-05-06 04:15:00,1.61091,1.61147,1.61074,1.61137,417700001.0
2005-05-06 04:20:00,1.61135,1.61181,1.61113,1.61118,437700000.0
2005-05-06 04:25:00,1.61112,1.61175,1.611,1.61175,534800000.0
2005-05-06 04:30:00,1.61146,1.61183,1.61139,1.61155,237200001.0
2005-05-06 04:35:00,1.61142,1.61178,1.611,1.61125,534800001.0
2005-05-06 04:40:00,1.6112,1.61163,1.61101,1.61163,142200001.0
2005-05-06 04:45:00,1.61126,1.61178,1.61095,1.61126,292200000.0
2005-05-06 04:50:00,1.61168,1.61168,1.61103,1.61112,231600000.0
2005-05-06 04:55:00,1.61143,1.61154,1.61111,1.61111,289500001.0
2005-05-06 05:00:00,1.61148,1.6115,1.61115,1.61123,348300002.0
2005-05-06 05:05:00,1.6112,1.6112,1.61044,1.61063,1072900005.0
2005-05-06 05:10:00,1.61057,1.61114,1.6104,1.61064,885200000.0
2005-05-06 05:15:00,1.61077,1.6113,1.61067,1.61076,767300000.0
2005-05-06 05:20:00,1.61079,1.61128,1.61064,1.61088,1059900002.0
2005-05-06 05:25:00,1.61094,1.61122,1.61047,1.6106,735800002.0
2005-05-06 05:30:00,1.61067,1.61106,1.61049,1.61052,904200003.0
2005-05-06 05:35:00,1.61073,1.61085,1.61039,1.61075,719300001.0
2005-05-06 05:40:00,1.61056,1.6112,1.61046,1.61099,797600000.0
2005-05-06 05:45:00,1.61107,1.61144,1.6108,1.61103,939200005.0
2005-05-06 05:50:00,1.61101,1.61148,1.61061,1.61124,1057500004.0
2005-05-06 05:55:00,1.61117,1.61121,1.61077,1.6108,760200000.0
2005-05-06 06:00:00,1.61092,1.61118,1.61079,1.61115,402600000.0
2005-05-06 06:05:00,1.61106,1.6116,1.611,1.61134,1712900004.0
2005-05-06 06:10:00,1.6115,1.61167,1.61111,1.61122,1506400005.0
2005-05-06 06:15:00,1.61118,1.61126,1.61087,1.61114,996800001.0
2005-05-06 06:20:00,1.61099,1.61144,1.61092,1.61103,1584100005.0
2005-05-06 06:25:00,1.61101,1.61118,1.6109,1.61102,915200001.0
2005-05-06 06:30:00,1.61092,1.61114,1.6106,1.61075,1100500003.0
2005-05-06 06:35:00,1.61063,1.61104,1.61057,1.61063,481000000.0
2005-05-06 06:40:00,1.61054,1.61077,1.61013,1.6107,1148000004.0
2005-05-06 06:45:00,1.6106,1.61098,1.61045,1.61075,785200004.0
2005-05-06 06:50:00,1.61085,1.61095,1.61041,1.6106,950800003.0
2005-05-06 06:55:00,1.6105,1.61091,1.61043,1.6105,933300004.0
2005-05-06 07:00:00,1.61064,1.61081,1.61049,1.61059,1114600001.0
2005-05-06 07:05:00,1.6107,1.61071,1.61025,1.61029,1025400005.0
2005-05-06 07:10:00,1.6104,1.61041,1.61002,1.61015,1910600005.0
2005-05-06 07:15:00,1.61033,1.6105,1.60895,1.60968,1475900002.0
2005-05-06 07:20:00,1.6098,1.6102,1.60954,1.60982,1798100000.0
2005-05-06 07:25:00,1.60975,1.61022,1.60935,1.60935,1281000002.0
2005-05-06 07:30:00,1.60941,1.61036,1.60937,1.61025,1969300002.0
2005-05-06 07:35:00,1.61022,1.61049,1.6099,1.61044,1212900003.0
2005-05-06 07:40:00,1.61042,1.61062,1.60953,1.60982,1854600001.0
2005-05-06 07:45:00,1.60969,1.60972,1.60921,1.60949,3021700007.0
2005-05-06 07:50:00,1.6095,1.61072,1.60935,1.60998,2535300003.0
2005-05-06 07:55:00,1.60998,1.61032,1.60956,1.61007,2853700008.0
2005-05-06 08:00:00,1.61016,1.61025,1.60957,1.61006,1942300005.0
2005-05-06 08:05:00,1.61029,1.61064,1.60969,1.6104,2338000004.0
2005-05-06 08:10:00,1.61043,1.61062,1.61018,1.61018,1645100006.0
2005-05-06 08:15:00,1.61014,1.61061,1.61012,1.61047,1295900002.0
2005-05-06 08:20:00,1.61041,1.61095,1.60993,1.61074,1820600002.0
2005-05-06 08:25:00,1.61065,1.61087,1.61037,1.61074,1831300005.0
2005-05-06 08:30:00,1.61061,1.61106,1.61033,1.61085,1859800005.0
2005-05-06 08:35:00,1.6108,1.61113,1.61037,1.61064,2024000006.0
2005-05-06 08:40:00,1.61056,1.61149,1.6105,1.61113,2175900005.0
2005-05-06 08:45:00,1.61108,1.6114,1.61063,1.61127,2732200004.0
2005-05-06 08:50:00,1.61146,1.61149,1.61074,1.61082,2829600005.0
2005-05-06 08:55:00,1.61103,1.61164,1.61089,1.61137,1976400003.0
2005-05-06 09:00:00,1.61145,1.61223,1.61118,1.61195,2646500005.0
2005-05-06 09:05:00,1.61163,1.61233,1.61149,1.61225,1883100000.0
2005-05-06 09:10:00,1.61233,1.6125,1.61167,1.61201,2250800007.0
2005-05-06 09:15:00,1.61177,1.61179,1.61074,1.61076,2173600002.0
2005-05-06 09:20:00,1.61064,1.61157,1.61056,1.61135,1575800005.0
2005-05-06 09:25:00,1.61161,1.61206,1.61118,1.61196,2342000003.0
2005-05-06 09:30:00,1.61188,1.61236,1.61106,1.61171,2253900008.0
2005-05-06 09:35:00,1.61203,1.61226,1.61154,1.61154,1905100003.0
2005-05-06 09:40:00,1.61142,1.61192,1.61111,1.61129,2189600008.0
2005-05-06 09:45:00,1.61146,1.61235,1.61139,1.61232,2170500005.0
2005-05-06 09:50:00,1.6121,1.61265,1.61167,1.6126,2338200002.0
2005-05-06 09:55:00,1.6125,1.61275,1.61217,1.61268,2911200003.0
2005-05-06 10:00:00,1.61261,1.61272,1.61213,1.61249,2355100009.0
2005-05-06 10:05:00,1.61231,1.61282,1.61227,1.61252,2007900007.0
2005-05-06 10:10:00,1.61247,1.6129,1.61227,1.61289,2360800005.0
2005-05-06 10:15:00,1.61294,1.6132,1.61267,1.61292,1889700002.0
2005-05-06 10:20:00,1.61303,1.6133,1.61286,1.61301,1741700004.0
2005-05-06 10:25:00,1.61305,1.6132,1.61277,1.61287,2119600004.0
2005-05-06 10:30:00,1.61295,1.6131,1.61241,1.61272,2543400003.0
2005-05-06 10:35:00,1.61283,1.61324,1.61268,1.61308,2460900002.0
2005-05-06 10:40:00,1.61286,1.61327,1.61261,1.61311,1829800005.0
2005-05-06 10:45:00,1.61312,1.61345,1.61295,1.61314,1647300004.0
2005-05-06 10:50:00,1.61302,1.6136,1.61273,1.61313,2062000002.0
2005-05-06 10:55:00,1.61318,1.61365,1.61301,1.61325,2697500010.0
2005-05-06 11:00:00,1.61322,1.61344,1.61285,1.61286,2581300002.0
2005-05-06 11:05:00,1.61332,1.61332,1.61201,1.61223,2190000002.0
2005-05-06 11:10:00,1.61209,1.61215,1.6111,1.61126,2479100004.0
2005-05-06 11:15:00,1.61121,1.61121,1.61036,1.61059,2197900005.0
2005-05-06 11:20:00,1.61058,1.6112,1.61054,1.61066,2686700009.0
2005-05-06 11:25:00,1.61061,1.61126,1.61059,1.61075,2363400004.0
2005-05-06 11:30:00,1.61054,1.61064,1.60959,1.61005,2534600003.0
2005-05-06 11:35:00,1.61012,1.61054,1.61004,1.61029,2708800003.0
2005-05-06 11:40:00,1.6104,1.61132,1.61033,1.61107,3210300005.0
2005-05-06 11:45:00,1.61112,1.61149,1.61082,1.61105,2428700003.0
2005-05-06 11:50:00,1.61104,1.61113,1.61019,1.61101,1325900002.0
2005-05-06 11:55:00,1.61113,1.61133,1.6106,1.61098,2298000005.0
2005-05-06 12:00:00,1.61108,1.61207,1.61096,1.61191,2145000006.0
2005-05-06 12:05:00,1.61194,1.6121,1.61142,1.61173,2031500003.0
2005-05-06 12:10:00,1.61185,1.61197,1.61151,1.61176,1980900005.0
2005-05-06 12:15:00,1.61166,1.61181,1.6113,1.61164,1631300002.0
2005-05-06 12:20:00,1.61166,1.61277,1.61141,1.61241,2199400007.0
2005-05-06 12:25:00,1.61269,1.61278,1.61194,1.61209,2427500004.0
2005-05-06 12:30:00,1.61205,1.61224,1.61152,1.61156,2594400003.0
2005-05-06 12:35:00,1.6117,1.61184,1.61113,1.61132,2721700005.0
2005-05-06 12:40:00,1.61143,1.61184,1.61113,1.61153,2020600002.0
2005-05-06 12:45:00,1.61148,1.61211,1.61131,1.61142,2231100002.0
2005-05-06 12:50:00,1.61105,1.61122,1.61075,1.61102,1938600003.0
2005-05-06 12:55:00,1.61117,1.61157,1.60995,1.61009,2522400007.0
2005-05-06 13:00:00,1.61061,1.61061,1.60642,1.6094,1754100003.0
2005-05-06 13:05:00,1.60926,1.60945,1.60858,1.60924,948400002.0
2005-05-06 13:10:00,1.60923,1.60954,1.60806,1.60818,1627400004.0
2005-05-06 13:15:00,1.60832,1.60835,1.60742,1.60751,1365400006.0
2005-05-06 13:20:00,1.60734,1.60739,1.60656,1.60707,1047600002.0
2005-05-06 13:25:00,1.60721,1.60754,1.60706,1.60746,1823400005.0
2005-05-06 13:30:00,1.60739,1.60758,1.60701,1.60756,2012900003.0
2005-05-06 13:35:00,1.60761,1.60775,1.60684,1.60751,1938900004.0
2005-05-06 13:40:00,1.60739,1.60854,1.60733,1.60837,1188300002.0
2005-05-06 13:45:00,1.60829,1.60837,1.60726,1.60736,1782500005.0
2005-05-06 13:50:00,1.60737,1.60765,1.60684,1.60709,1970700007.0
2005-05-06 13:55:00,1.60708,1.60766,1.60705,1.60712,1707400004.0
2005-05-06 14:00:00,1.60683,1.60729,1.60615,1.60714,1692400000.0
2005-05-06 14:05:00,1.60703,1.60755,1.60661,1.60661,1631000004.0
2005-05-06 14:10:00,1.60701,1.60718,1.6056,1.6058,1179100004.0
2005-05-06 14:15:00,1.60575,1.60634,1.60508,1.60554,1910600004.0
2005-05-06 14:20:00,1.60566,1.60631,1.60476,1.60503,1849200001.0
2005-05-06 14:25:00,1.60477,1.60647,1.60255,1.60422,1622900002.0
2005-05-06 14:30:00,1.6049,1.6049,1.59996,1.6028,206900002.0
2005-05-06 14:35:00,1.6023,1.60263,1.59962,1.60116,174900000.0
2005-05-06 14:40:00,1.60119,1.60197,1.60028,1.60089,279500001.0
2005-05-06 14:45:00,1.60092,1.60132,1.5999,1.60097,204200000.0
2005-05-06 14:50:00,1.60112,1.60214,1.60015,1.60103,166500000.0
2005-05-06 14:55:00,1.6007,1.60149,1.60031,1.60066,199300000.0
2005-05-06 15:00:00,1.60065,1.60094,1.59977,1.60094,223800000.0
2005-05-06 15:05:00,1.60072,1.60142,1.60031,1.60127,195000000.0
2005-05-06 15:10:00,1.60126,1.60204,1.59995,1.60018,178700001.0
2005-05-06 15:15:00,1.6002,1.60106,1.59941,1.59963,219800000.0
2005-05-06 15:20:00,1.60039,1.60164,1.60031,1.60136,170800001.0
2005-05-06 15:25:00,1.60109,1.60228,1.60093,1.60139,164100001.0
2005-05-06 15:30:00,1.60136,1.60264,1.60101,1.60172,194700000.0
2005-05-06 15:35:00,1.60194,1.60216,1.60059,1.60153,188400000.0
2005-05-06 15:40:00,1.60167,1.60177,1.60054,1.60083,173600000.0
2005-05-06 15:45:00,1.60099,1.60155,1.60052,1.60115,276300004.0
2005-05-06 15:50:00,1.60086,1.60106,1.60035,1.60035,161900000.0
2005-05-06 15:55:00,1.60027,1.60174,1.59939,1.60122,189700000.0
2005-05-06 16:00:00,1.60117,1.60134,1.60063,1.60121,146800000.0
2005-05-06 16:05:00,1.60126,1.60138,1.59963,1.59983,200600000.0
2005-05-06 16:10:00,1.59957,1.59975,1.59874,1.59927,222800000.0
2005-05-06 16:15:00,1.59919,1.60029,1.59869,1.60019,169500000.0
2005-05-06 16:20:00,1.59978,1.60014,1.59865,1.59906,178900000.0
2005-05-06 16:25:00,1.59921,1.59978,1.59879,1.59969,206600001.0
2005-05-06 16:30:00,1.59949,1.59949,1.5987,1.59891,246100001.0
2005-05-06 16:35:00,1.59881,1.59882,1.59776,1.5978,193500000.0
2005-05-06 16:40:00,1.59727,1.59737,1.59649,1.59724,193900001.0
2005-05-06 16:45:00,1.59721,1.59811,1.59705,1.5976,204100000.0
2005-05-06 16:50:00,1.59745,1.59783,1.59696,1.59732,211600001.0
2005-05-06 16:55:00,1.59766,1.59838,1.59749,1.59809,195300003.0
2005-05-06 17:00:00,1.59783,1.59837,1.59422,1.59573,212300001.0
2005-05-06 17:05:00,1.5956,1.59619,1.59482,1.59582,234400001.0
2005-05-06 17:10:00,1.59565,1.59597,1.59498,1.59524,167500000.0
2005-05-06 17:15:00,1.59575,1.59575,1.59455,1.59478,255700002.0
2005-05-06 17:20:00,1.59436,1.59578,1.5943,1.59554,167600000.0
2005-05-06 17:25:00,1.59553,1.59596,1.59435,1.59551,191800000.0
2005-05-06 17:30:00,1.59583,1.59583,1.5945,1.59531,212000000.0
2005-05-06 17:35:00,1.59531,1.59651,1.59527,1.59635,196400000.0
2005-05-06 17:40:00,1.59615,1.597,1.59597,1.59597,163300000.0
2005-05-06 17:45:00,1.59616,1.59626,1.59512,1.59566,233900001.0
2005-05-06 17:50:00,1.59577,1.59577,1.59458,1.595,171700000.0
2005-05-06 17:55:00,1.5948,1.59515,1.59436,1.59503,205400000.0
2005-05-06 18:00:00,1.59493,1.59493,1.59387,1.59443,213200000.0
2005-05-06 18:05:00,1.59428,1.59486,1.59387,1.59472,205300001.0
2005-05-06 18:10:00,1.59403,1.59409,1.59255,1.59368,159900000.0
2005-05-06 18:15:00,1.59367,1.59367,1.59154,1.59313,189200001.0
2005-05-06 18:20:00,1.5929,1.59309,1.59202,1.59284,203200001.0
2005-05-06 18:25:00,1.5929,1.59324,1.59252,1.59313,195400000.0
2005-05-06 18:30:00,1.59316,1.59352,1.59291,1.59326,188000000.0
2005-05-06 18:35:00,1.59316,1.59318,1.59246,1.59264,170000000.0
2005-05-06 18:40:00,1.59257,1.59265,1.59184,1.59203,194000001.0
2005-05-06 18:45:00,1.59177,1.59177,1.59075,1.5915,157700000.0
2005-05-06 18:50:00,1.59185,1.59209,1.58995,1.58995,173900000.0
2005-05-06 18:55:00,1.58997,1.59095,1.58992,1.59071,163800001.0
2005-05-06 19:00:00,1.59075,1.59148,1.5903,1.59077,193500000.0
2005-05-06 19:05:00,1.59069,1.5909,1.5902,1.59075,201500000.0
2005-05-06 19:10:00,1.59089,1.5911,1.59028,1.59092,205400000.0
2005-05-06 19:15:00,1.59056,1.59075,1.59007,1.59044,160900000.0
2005-05-06 19:20:00,1.59044,1.59064,1.59,1.59043,188800000.0
2005-05-06 19:25:00,1.59047,1.59087,1.58987,1.5902,209100002.0
2005-05-06 19:30:00,1.59022,1.59088,1.58973,1.59078,192000001.0
2005-05-06 19:35:00,1.59066,1.59079,1.59028,1.5905,177000000.0
2005-05-06 19:40:00,1.5904,1.59082,1.59022,1.59082,200300001.0
2005-05-06 19:45:00,1.59074,1.59078,1.59024,1.59045,185600000.0
2005-05-06 19:50:00,1.59065,1.59085,1.59027,1.59059,204500000.0
2005-05-06 19:55:00,1.59028,1.59045,1.58982,1.59012,162700000.0
2005-05-06 20:00:00,1.59001,1.59001,1.5891,1.58933,210300001.0
2005-05-06 20:05:00,1.58938,1.58942,1.5884,1.58871,167400001.0
2005-05-06 20:10:00,1.58861,1.58919,1.58848,1.58919,216100001.0
2005-05-06 20:15:00,1.58933,1.58959,1.58873,1.58908,177600000.0
2005-05-06 20:20:00,1.58954,1.59016,1.58901,1.58977,218000000.0
2005-05-06 20:25:00,1.58993,1.58995,1.58942,1.58958,194600000.0
2005-05-06 20:30:00,1.59007,1.59017,1.58942,1.58964,197000000.0
2005-05-06 20:35:00,1.58983,1.59021,1.58913,1.58931,228700002.0
2005-05-06 20:40:00,1.58944,1.58974,1.589,1.58941,201400001.0
2005-05-06 20:45:00,1.58931,1.58964,1.58901,1.58902,202000000.0
2005-05-06 20:50:00,1.58906,1.58972,1.58889,1.58955,183600000.0
2005-05-06 20:55:00,1.58988,1.59048,1.5887,1.59005,177200001.0
2005-05-06 21:00:00,1.58876,1.59148,1.58876,1.59117,184400001.0
2005-05-06 21:05:00,1.59094,1.59183,1.59094,1.59176,184100000.0
2005-05-06 21:10:00,1.59177,1.59185,1.59125,1.5916,182400000.0
2005-05-06 21:15:00,1.59146,1.59237,1.59146,1.59195,185200000.0
2005-05-06 21:20:00,1.59193,1.59215,1.591,1.59144,214500001.0
2005-05-06 21:25:00,1.59145,1.59203,1.59116,1.5918,187000001.0
2005-05-06 21:30:00,1.59178,1.59178,1.59121,1.5914,150900001.0
2005-05-06 21:35:00,1.59134,1.59158,1.59094,1.59146,205500000.0
2005-05-06 21:40:00,1.59125,1.59142,1.59094,1.59105,161700000.0
2005-05-06 21:45:00,1.59112,1.59157,1.5911,1.5915,167400000.0
2005-05-06 21:50:00,1.59163,1.59174,1.59123,1.59151,206000000.0
2005-05-06 21:55:00,1.59148,1.59195,1.59128,1.59157,225700001.0
2005-05-06 22:00:00,1.59171,1.59246,1.59168,1.59206,190100001.0
2005-05-06 22:05:00,1.59207,1.59216,1.59151,1.5919,158800000.0
2005-05-06 22:10:00,1.59202,1.59223,1.59162,1.59162,238700001.0
2005-05-06 22:15:00,1.59172,1.59187,1.59155,1.59168,169600000.0
2005-05-06 22:20:00,1.5919,1.59222,1.59149,1.59211,197100000.0
2005-05-06 22:25:00,1.59183,1.59197,1.59141,1.59165,151300000.0
2005-05-06 22:30:00,1.59171,1.59187,1.59111,1.59155,211000001.0
2005-05-06 22:35:00,1.5917,1.59172,1.59079,1.59122,215200001.0
2005-05-06 22:40:00,1.59123,1.5915,1.59078,1.5915,142000000.0
2005-05-06 22:45:00,1.59132,1.59223,1.59106,1.59189,181200000.0
2005-05-06 22:50:00,1.59191,1.592,1.59133,1.5918,203000001.0
2005-05-06 22:55:00,1.59202,1.59202,1.591,1.59129,145100000.0
2005-05-08 23:00:00,1.59131,1.59131,1.59037,1.59075,125600001.0
2005-05-08 23:05:00,1.5907,1.59088,1.5903,1.59071,161700000.0
2005-05-08 23:30:00,1.59019,1.59024,1.58984,1.59024,38800000.0
2005-05-09 00:00:00,1.5911,1.5916,1.59003,1.59027,128000000.0
2005-05-09 00:05:00,1.59032,1.59079,1.59009,1.59079,213000000.0
2005-05-09 00:10:00,1.59104,1.59135,1.59094,1.59135,126700000.0
2005-05-09 00:15:00,1.59114,1.59134,1.59101,1.59101,127800000.0
2005-05-09 00:20:00,1.59115,1.59133,1.59066,1.59121,170300000.0
2005-05-09 00:25:00,1.59108,1.59131,1.59091,1.59106,235600001.0
2005-05-09 00:30:00,1.59118,1.59131,1.59074,1.59074,122600000.0
2005-05-09 00:35:00,1.59097,1.59113,1.5908,1.59096,134400000.0
2005-05-09 00:40:00,1.59099,1.59183,1.59044,1.59178,191700000.0
2005-05-09 00:45:00,1.59183,1.59199,1.59138,1.59151,165400000.0
2005-05-09 00:50:00,1.59169,1.592,1.59161,1.592,163400001.0
2005-05-09 00:55:00,1.59193,1.59206,1.59141,1.59175,136800000.0
2005-05-09 01:00:00,1.59173,1.59222,1.59159,1.59205,178600000.0
2005-05-09 01:05:00,1.59224,1.59228,1.59167,1.59167,114300000.0
2005-05-09 01:10:00,1.59201,1.59207,1.59148,1.59199,152500000.0
2005-05-09 01:15:00,1.592,1.59238,1.59165,1.59189,197500000.0
2005-05-09 01:20:00,1.59219,1.59253,1.59168,1.59248,173900000.0
2005-05-09 01:25:00,1.5924,1.59253,1.59196,1.59228,230900000.0
2005-05-09 01:30:00,1.59215,1.59221,1.59144,1.59186,215000000.0
2005-05-09 01:35:00,1.59195,1.59221,1.5913,1.5915,206200001.0
2005-05-09 01:40:00,1.59135,1.59147,1.59076,1.59119,181400000.0
2005-05-09 01:45:00,1.59115,1.59143,1.5908,1.59125,191500000.0
2005-05-09 01:50:00,1.59122,1.59175,1.59087,1.59175,208000001.0
2005-05-09 01:55:00,1.59181,1.59199,1.59106,1.59138,174500000.0
2005-05-09 02:00:00,1.59095,1.59157,1.5908,1.59148,268900000.0
2005-05-09 02:05:00,1.59138,1.59212,1.59136,1.59163,756300001.0
2005-05-09 02:10:00,1.59142,1.5919,1.59135,1.5919,333600000.0
2005-05-09 02:15:00,1.59188,1.59317,1.59161,1.5928,648600003.0
2005-05-09 02:20:00,1.59293,1.59321,1.59251,1.59294,170200000.0
2005-05-09 02:25:00,1.59269,1.59345,1.59255,1.59301,319400000.0
2005-05-09 02:30:00,1.59312,1.59312,1.5922,1.59306,362000001.0
2005-05-09 02:35:00,1.59312,1.59332,1.59275,1.59327,266300000.0
2005-05-09 02:40:00,1.59334,1.59359,1.59329,1.59359,189300000.0
2005-05-09 02:45:00,1.59315,1.59371,1.59294,1.59303,612200001.0
2005-05-09 02:50:00,1.59331,1.59333,1.59229,1.59294,318800001.0
2005-05-09 02:55:00,1.59268,1.59268,1.59168,1.59168,266600001.0
2005-05-09 03:00:00,1.59175,1.59222,1.5916,1.5918,305800001.0
2005-05-09 03:05:00,1.59177,1.59219,1.59149,1.59213,322200000.0
2005-05-09 03:10:00,1.59158,1.59212,1.59118,1.59118,186400001.0
2005-05-09 03:15:00,1.5915,1.59193,1.59073,1.59139,174300000.0
2005-05-09 03:20:00,1.59078,1.59123,1.59057,1.59064,323400000.0
2005-05-09 03:25:00,1.59129,1.59177,1.59077,1.59149,340000000.0
2005-05-09 03:30:00,1.59155,1.59199,1.59131,1.59144,264100000.0
2005-05-09 03:35:00,1.59121,1.59231,1.59117,1.59141,282700000.0
2005-05-09 03:40:00,1.59139,1.5922,1.59126,1.59166,404400003.0
2005-05-09 03:45:00,1.59156,1.59192,1.59116,1.59139,214200001.0
2005-05-09 03:50:00,1.59158,1.59179,1.59073,1.59146,292800000.0
2005-05-09 03:55:00,1.59187,1.59202,1.59099,1.59151,527400001.0
2005-05-09 04:00:00,1.59144,1.59157,1.59089,1.5912,507100000.0
2005-05-09 04:05:00,1.59114,1.59191,1.59103,1.59129,503500000.0
2005-05-09 04:10:00,1.59124,1.59145,1.59079,1.59106,370800001.0
2005-05-09 04:15:00,1.59113,1.59137,1.59002,1.59058,395400001.0
2005-05-09 04:20:00,1.59038,1.59078,1.59007,1.59056,410900000.0
2005-05-09 04:25:00,1.59051,1.59091,1.59034,1.5909,471500002.0
2005-05-09 04:30:00,1.59055,1.59108,1.59041,1.5908,220000000.0
2005-05-09 04:35:00,1.59059,1.59122,1.59018,1.59051,502400002.0
2005-05-09 04:40:00,1.59051,1.59072,1.59015,1.5907,255400000.0
2005-05-09 04:45:00,1.59078,1.59136,1.59051,1.59077,327200001.0
2005-05-09 04:50:00,1.59113,1.59226,1.591,1.5916,225100000.0
2005-05-09 04:55:00,1.59195,1.59227,1.59115,1.59116,211500000.0
2005-05-09 05:00:00,1.59161,1.59191,1.59132,1.59162,490100004.0
2005-05-09 05:05:00,1.59163,1.59185,1.59107,1.59153,1111800005.0
2005-05-09 05:10:00,1.59161,1.592,1.5914,1.59166,922600006.0
2005-05-09 05:15:00,1.59179,1.59208,1.59156,1.59156,704600001.0
2005-05-09 05:20:00,1.59158,1.59191,1.5914,1.59153,1086300003.0
2005-05-09 05:25:00,1.59167,1.59175,1.5912,1.59138,911700003.0
2005-05-09 05:30:00,1.59144,1.59183,1.59115,1.59141,632100001.0
2005-05-09 05:35:00,1.59163,1.5917,1.59124,1.59153,706700002.0
2005-05-09 05:40:00,1.59131,1.59164,1.59118,1.59136,836100002.0
2005-05-09 05:45:00,1.59143,1.59163,1.59119,1.59119,816600001.0
2005-05-09 05:50:00,1.59115,1.5918,1.59113,1.59158,1032600003.0
2005-05-09 05:55:00,1.59148,1.59158,1.5913,1.59133,494500003.0
2005-05-09 06:00:00,1.59136,1.59153,1.59114,1.59126,916200003.0
2005-05-09 06:05:00,1.59114,1.59155,1.59067,1.59131,1832100004.0
2005-05-09 06:10:00,1.59109,1.59136,1.5908,1.59113,1460900001.0
2005-05-09 06:15:00,1.59111,1.5913,1.59064,1.59088,984400003.0
2005-05-09 06:20:00,1.59085,1.59123,1.59078,1.59093,1500900004.0
2005-05-09 06:25:00,1.59085,1.59088,1.59037,1.59048,1273100004.0
2005-05-09 06:30:00,1.59057,1.59079,1.59015,1.59038,1085900000.0
2005-05-09 06:35:00,1.59034,1.59076,1.59025,1.59054,623800002.0
2005-05-09 06:40:00,1.59058,1.59098,1.58962,1.58985,1065200000.0
2005-05-09 06:45:00,1.58992,1.59076,1.58986,1.59041,1023700004.0
2005-05-09 06:50:00,1.59043,1.59065,1.59018,1.59046,987700002.0
2005-05-09 06:55:00,1.59026,1.59043,1.58986,1.5902,918400002.0
2005-05-09 07:00:00,1.59037,1.59053,1.58948,1.58987,1218500003.0
2005-05-09 07:05:00,1.59005,1.59088,1.58972,1.59056,1013900003.0
2005-05-09 07:10:00,1.59064,1.59081,1.59013,1.59052,1884000004.0
2005-05-09 07:15:00,1.59082,1.59118,1.59023,1.59112,1471700003.0
2005-05-09 07:20:00,1.59121,1.59219,1.59119,1.59185,1791600005.0
2005-05-09 07:25:00,1.5918,1.59219,1.59127,1.59189,1391900005.0
2005-05-09 07:30:00,1.59191,1.59239,1.59152,1.59224,1996700004.0
2005-05-09 07:35:00,1.59226,1.59256,1.59012,1.59166,1342200001.0
2005-05-09 07:40:00,1.59164,1.59177,1.58999,1.58999,1850500004.0
2005-05-09 07:45:00,1.59058,1.5917,1.59033,1.5917,2788600004.0
2005-05-09 07:50:00,1.59159,1.59211,1.59136,1.59202,2557700008.0
2005-05-09 07:55:00,1.59196,1.59231,1.59014,1.59014,2695600001.0
2005-05-09 08:00:00,1.5902,1.5913,1.58989,1.59087,2007500003.0
2005-05-09 08:05:00,1.59091,1.59133,1.59062,1.59108,2302000004.0
2005-05-09 08:10:00,1.59109,1.59187,1.59028,1.59137,1530800004.0
2005-05-09 08:15:00,1.59137,1.59146,1.59037,1.59118,1359300004.0
2005-05-09 08:20:00,1.59113,1.59128,1.59058,1.59082,1840800004.0
2005-05-09 08:25:00,1.59087,1.59156,1.59078,1.59101,2171400001.0
2005-05-09 08:30:00,1.59092,1.59123,1.5905,1.59053,1803700001.0
2005-05-09 08:35:00,1.59065,1.59158,1.59053,1.59131,2187300008.0
2005-05-09 08:40:00,1.59124,1.59164,1.59075,1.59137,2141700002.0
2005-05-09 08:45:00,1.59147,1.59165,1.5908,1.59095,2813900008.0
2005-05-09 08:50:00,1.5913,1.59193,1.58981,1.59012,3077900008.0
2005-05-09 08:55:00,1.59032,1.59133,1.59017,1.59108,2489400006.0
2005-05-09 09:00:00,1.59126,1.59236,1.59062,1.59199,2902100008.0
2005-05-09 09:05:00,1.59196,1.59256,1.59149,1.59197,1977500008.0
2005-05-09 09:10:00,1.59189,1.59208,1.59162,1.59201,2108200003.0
2005-05-09 09:15:00,1.59218,1.59281,1.59194,1.59244,2158800009.0
2005-05-09 09:20:00,1.59229,1.59255,1.5918,1.59187,1617700003.0
2005-05-09 09:25:00,1.59191,1.59198,1.59107,1.59134,2318700008.0
2005-05-09 09:30:00,1.59147,1.59212,1.59112,1.59158,2248100005.0
2005-05-09 09:35:00,1.59168,1.59178,1.59075,1.59079,1862700001.0
2005-05-09 09:40:00,1.5908,1.59087,1.5903,1.59045,2254000006.0
2005-05-09 09:45:00,1.59032,1.5909,1.59024,1.59063,2258400004.0
2005-05-09 09:50:00,1.59068,1.59157,1.59053,1.59117,2354000005.0
2005-05-09 09:55:00,1.59115,1.59123,1.59046,1.59071,2880600004.0
2005-05-09 10:00:00,1.59076,1.59101,1.5905,1.59089,2345800005.0
2005-05-09 10:05:00,1.59063,1.59125,1.59055,1.59125,2527800002.0
2005-05-09 10:10:00,1.59121,1.59165,1.59105,1.59137,2220800004.0
2005-05-09 10:15:00,1.59141,1.59181,1.59111,1.59133,1982200003.0
2005-05-09 10:20:00,1.5915,1.5916,1.59072,1.59087,1992200001.0
2005-05-09 10:25:00,1.59079,1.59079,1.58899,1.59012,2615700008.0
2005-05-09 10:30:00,1.59002,1.59057,1.58974,1.59033,2577600008.0
2005-05-09 10:35:00,1.59055,1.59149,1.5903,1.59126,2451000005.0
2005-05-09 10:40:00,1.59117,1.59133,1.59054,1.59085,2374600008.0
2005-05-09 10:45:00,1.59101,1.59131,1.59073,1.5908,2026300005.0
2005-05-09 10:50:00,1.59074,1.59122,1.59016,1.59017,2191400004.0
2005-05-09 10:55:00,1.59008,1.59057,1.58946,1.59007,2548100005.0
2005-05-09 11:00:00,1.59017,1.59074,1.5898,1.59002,2473800008.0
2005-05-09 11:05:00,1.58982,1.59013,1.58847,1.58938,2170000004.0
2005-05-09 11:10:00,1.58937,1.58983,1.58905,1.58967,2437200006.0
2005-05-09 11:15:00,1.58965,1.58978,1.58798,1.58834,2158900006.0
2005-05-09 11:20:00,1.58821,1.58904,1.58821,1.58897,2688400008.0
2005-05-09 11:25:00,1.58911,1.58935,1.58858,1.58868,2286200006.0
2005-05-09 11:30:00,1.58896,1.58981,1.58864,1.58965,2587100006.0
2005-05-09 11:35:00,1.5897,1.58977,1.58926,1.58942,2713800004.0
2005-05-09 11:40:00,1.58944,1.58996,1.58917,1.58951,3150100003.0
2005-05-09 11:45:00,1.58952,1.58986,1.58903,1.58947,2460800004.0
2005-05-09 11:50:00,1.58954,1.58986,1.58857,1.58857,1332800002.0
2005-05-09 11:55:00,1.58876,1.58943,1.58868,1.58917,2352700002.0
2005-05-09 12:00:00,1.58927,1.58974,1.58858,1.58877,2042700004.0
2005-05-09 12:05:00,1.58891,1.58928,1.58875,1.58915,1943400006.0
2005-05-09 12:10:00,1.58912,1.58932,1.58849,1.5891,2044400005.0
2005-05-09 12:15:00,1.58879,1.58953,1.58867,1.58876,1647300003.0
2005-05-09 12:20:00,1.58877,1.58921,1.58833,1.58833,2054600003.0
2005-05-09 12:25:00,1.58855,1.58902,1.58837,1.58871,2581400007.0
2005-05-09 12:30:00,1.58873,1.58892,1.58775,1.58775,2527100008.0
2005-05-09 12:35:00,1.588,1.58843,1.58767,1.58843,2640100003.0
2005-05-09 12:40:00,1.58805,1.58819,1.58733,1.58794,2057500002.0
2005-05-09 12:45:00,1.58799,1.58819,1.58752,1.58782,2216100004.0
2005-05-09 12:50:00,1.58777,1.58793,1.58679,1.58697,1994300005.0
2005-05-09 12:55:00,1.58711,1.58749,1.58648,1.58702,2384800003.0
2005-05-09 13:00:00,1.58712,1.58835,1.58712,1.58759,1685100001.0
2005-05-09 13:05:00,1.5876,1.58845,1.5875,1.58811,1297100002.0
2005-05-09 13:10:00,1.58819,1.58844,1.58781,1.58806,1464500001.0
2005-05-09 13:15:00,1.58785,1.58806,1.58756,1.58776,1336200004.0
2005-05-09 13:20:00,1.58754,1.58788,1.58711,1.58729,1100700002.0
2005-05-09 13:25:00,1.58732,1.58743,1.5871,1.5874,1262000004.0
2005-05-09 13:30:00,1.58743,1.58783,1.58682,1.58682,2034000005.0
2005-05-09 13:35:00,1.5873,1.58754,1.58706,1.58736,2068200003.0
2005-05-09 13:40:00,1.58723,1.5876,1.5871,1.58722,1181500000.0
2005-05-09 13:45:00,1.58727,1.58751,1.5868,1.58698,1911000006.0
2005-05-09 13:50:00,1.58696,1.58755,1.58688,1.5873,1920100006.0
2005-05-09 13:55:00,1.58719,1.58782,1.58672,1.58754,1673400002.0
2005-05-09 14:00:00,1.58746,1.58777,1.5867,1.5872,1885100004.0
2005-05-09 14:05:00,1.58728,1.58741,1.58674,1.5871,1672600007.0
2005-05-09 14:10:00,1.58718,1.5872,1.58591,1.58602,989600003.0
2005-05-09 14:15:00,1.58662,1.58731,1.58567,1.58656,1985500006.0
2005-05-09 14:20:00,1.58654,1.58687,1.58475,1.58557,1869000003.0
2005-05-09 14:25:00,1.58655,1.58678,1.58518,1.58678,1782200005.0
2005-05-09 14:30:00,1.58666,1.58716,1.58615,1.58716,177000000.0
2005-05-09 14:35:00,1.5872,1.58747,1.58667,1.58715,191500001.0
2005-05-09 14:40:00,1.58719,1.58766,1.58656,1.58761,240900002.0
2005-05-09 14:45:00,1.58735,1.58756,1.58699,1.58742,198300000.0
2005-05-09 14:50:00,1.58724,1.58779,1.58649,1.58732,165100000.0
2005-05-09 14:55:00,1.58761,1.58813,1.58697,1.58789,178500000.0
2005-05-09 15:00:00,1.58825,1.58848,1.58708,1.58773,246400002.0
2005-05-09 15:05:00,1.58775,1.58819,1.58751,1.5877,216900000.0
2005-05-09 15:10:00,1.58771,1.58864,1.58746,1.58841,198800001.0
2005-05-09 15:15:00,1.58847,1.58862,1.58802,1.58846,200500001.0
2005-05-09 15:20:00,1.58832,1.58871,1.58803,1.58871,155200001.0
2005-05-09 15:25:00,1.58868,1.58906,1.58786,1.58833,185100000.0
2005-05-09 15:30:00,1.58866,1.5892,1.58818,1.58878,210900002.0
2005-05-09 15:35:00,1.58879,1.58915,1.58836,1.58869,187500000.0
2005-05-09 15:40:00,1.58905,1.58921,1.58807,1.58845,147900000.0
2005-05-09 15:45:00,1.58842,1.58884,1.58811,1.5886,192400000.0
2005-05-09 15:50:00,1.58859,1.58899,1.58855,1.58862,178400000.0
2005-05-09 15:55:00,1.58882,1.58928,1.58849,1.58849,155900000.0
2005-05-09 16:00:00,1.58895,1.58982,1.58878,1.58939,146000000.0
2005-05-09 16:05:00,1.58932,1.58953,1.58824,1.58851,233100001.0
2005-05-09 16:10:00,1.58873,1.58891,1.58765,1.58888,202000000.0
2005-05-09 16:15:00,1.58855,1.58893,1.58842,1.58863,169300000.0
2005-05-09 16:20:00,1.58858,1.58905,1.5884,1.58843,189200000.0
2005-05-09 16:25:00,1.58855,1.58873,1.58806,1.58827,164800000.0
2005-05-09 16:30:00,1.58821,1.58871,1.5878,1.58839,219300000.0
2005-05-09 16:35:00,1.58833,1.58876,1.58799,1.5881,265100002.0
2005-05-09 16:40:00,1.58815,1.58828,1.58752,1.5882,255200000.0
2005-05-09 16:45:00,1.58777,1.5882,1.58737,1.58772,204000000.0
2005-05-09 16:50:00,1.58761,1.58761,1.58712,1.58753,238000001.0
2005-05-09 16:55:00,1.5875,1.5875,1.58651,1.58697,204400001.0
2005-05-09 17:00:00,1.58666,1.58753,1.58664,1.58734,211200000.0
2005-05-09 17:05:00,1.58729,1.58753,1.5868,1.58735,208800000.0
2005-05-09 17:10:00,1.58723,1.58749,1.58691,1.58698,172500000.0
2005-05-09 17:15:00,1.58713,1.58774,1.58665,1.58774,161800000.0
2005-05-09 17:20:00,1.58759,1.58774,1.58697,1.58736,203400000.0
2005-05-09 17:25:00,1.58727,1.58772,1.58715,1.58761,205000002.0
2005-05-09 17:30:00,1.58784,1.58854,1.58762,1.58842,213700000.0
2005-05-09 17:35:00,1.58838,1.58858,1.58774,1.58815,181800000.0
2005-05-09 17:40:00,1.58798,1.5881,1.58739,1.58754,182800000.0
2005-05-09 17:45:00,1.58765,1.588,1.58731,1.58791,215000001.0
2005-05-09 17:50:00,1.58793,1.58848,1.58767,1.58823,159600000.0
2005-05-09 17:55:00,1.58836,1.58887,1.58793,1.58857,215300000.0
2005-05-09 18:00:00,1.58868,1.58868,1.58776,1.58796,209900000.0
2005-05-09 18:05:00,1.588,1.58867,1.5878,1.58842,210800001.0
2005-05-09 18:10:00,1.58828,1.58879,1.58802,1.58861,183200001.0
2005-05-09 18:15:00,1.58835,1.58875,1.5882,1.58869,194200000.0
2005-05-09 18:20:00,1.5887,1.58899,1.58856,1.58856,239100001.0
2005-05-09 18:25:00,1.58886,1.58902,1.58809,1.58823,202200001.0
2005-05-09 18:30:00,1.58823,1.58842,1.58772,1.58841,199400000.0
2005-05-09 18:35:00,1.58847,1.58888,1.58814,1.58845,192500000.0
2005-05-09 18:40:00,1.5885,1.5887,1.58817,1.58817,169600000.0
2005-05-09 18:45:00,1.58849,1.58849,1.58792,1.58803,170000000.0
2005-05-09 18:50:00,1.58801,1.58815,1.5868,1.58724,184000000.0
2005-05-09 18:55:00,1.58707,1.58769,1.58679,1.58733,184500001.0
2005-05-09 19:00:00,1.58781,1.58788,1.58721,1.58741,216000002.0
2005-05-09 19:05:00,1.58737,1.58759,1.58711,1.58717,234700001.0
2005-05-09 19:10:00,1.58724,1.58724,1.58658,1.58701,246500001.0
2005-05-09 19:15:00,1.58689,1.58771,1.58673,1.58771,203400001.0
2005-05-09 19:20:00,1.58774,1.5878,1.58686,1.58744,199800001.0
2005-05-09 19:25:00,1.58748,1.58771,1.58682,1.58734,166000001.0
2005-05-09 19:30:00,1.58749,1.58756,1.58712,1.58722,184000001.0
2005-05-09 19:35:00,1.58742,1.58784,1.58717,1.58782,203400000.0
2005-05-09 19:40:00,1.58771,1.58791,1.58723,1.58758,159200000.0
2005-05-09 19:45:00,1.58762,1.58762,1.58697,1.58754,202700000.0
2005-05-09 19:50:00,1.58798,1.58798,1.58719,1.58741,203600000.0
2005-05-09 19:55:00,1.58734,1.58772,1.58726,1.58765,159600000.0
2005-05-09 20:00:00,1.58757,1.58803,1.58722,1.58774,199800000.0
2005-05-09 20:05:00,1.58756,1.58795,1.58756,1.58791,154400000.0
2005-05-09 20:10:00,1.58749,1.58798,1.58719,1.58768,234700002.0
2005-05-09 20:15:00,1.58769,1.58829,1.58731,1.58829,240700003.0
2005-05-09 20:20:00,1.58846,1.58877,1.58806,1.58865,193500000.0
2005-05-09 20:25:00,1.58903,1.58925,1.5882,1.58865,150400000.0
2005-05-09 20:30:00,1.5887,1.58935,1.5887,1.58904,171500000.0
2005-05-09 20:35:00,1.58896,1.58933,1.58878,1.58922,238900001.0
2005-05-09 20:40:00,1.58946,1.5896,1.58892,1.5893,194200000.0
2005-05-09 20:45:00,1.58924,1.5899,1.58897,1.58945,197400001.0
2005-05-09 20:50:00,1.58951,1.59001,1.58898,1.58919,164400000.0
2005-05-09 20:55:00,1.5892,1.58941,1.58884,1.58895,211400001.0
2005-05-09 21:00:00,1.58888,1.589,1.5884,1.58884,237400004.0
2005-05-09 21:05:00,1.58863,1.58929,1.58863,1.58894,200500000.0
2005-05-09 21:10:00,1.58903,1.58965,1.58876,1.58945,219100000.0
2005-05-09 21:15:00,1.58945,1.58966,1.58894,1.58923,212800000.0
2005-05-09 21:20:00,1.58934,1.58952,1.58883,1.58895,192700000.0
2005-05-09 21:25:00,1.58916,1.58941,1.58885,1.58914,161100000.0
2005-05-09 21:30:00,1.5892,1.58944,1.589,1.58935,184000000.0
2005-05-09 21:35:00,1.58928,1.58958,1.58891,1.58947,174900000.0
2005-05-09 21:40:00,1.58935,1.58988,1.58912,1.5897,117000000.0
2005-05-09 21:45:00,1.58972,1.59016,1.58949,1.58995,178500000.0
2005-05-09 21:50:00,1.58999,1.5901,1.58947,1.59007,242600001.0
2005-05-09 21:55:00,1.59,1.59014,1.58945,1.59003,220500000.0
2005-05-09 22:00:00,1.59023,1.5904,1.58987,1.59012,252400002.0
2005-05-09 22:05:00,1.5902,1.5903,1.58927,1.5896,134800000.0
2005-05-09 22:10:00,1.58961,1.59017,1.58923,1.58987,205400001.0
2005-05-09 22:15:00,1.59,1.59016,1.58985,1.59,141800000.0
2005-05-09 22:20:00,1.59002,1.59026,1.58945,1.5899,233500000.0
2005-05-09 22:25:00,1.58982,1.58997,1.58932,1.58978,154900000.0
2005-05-09 22:30:00,1.58982,1.59003,1.58925,1.5899,107500000.0
2005-05-09 22:35:00,1.59011,1.59056,1.58976,1.59018,206100001.0
2005-05-09 22:40:00,1.59036,1.59057,1.58981,1.5901,178500000.0
2005-05-09 22:45:00,1.58998,1.59013,1.58909,1.5893,228700001.0
2005-05-09 22:50:00,1.5895,1.5897,1.58888,1.58888,151800000.0
2005-05-09 22:55:00,1.58903,1.58903,1.58844,1.58897,211100000.0
2005-05-09 23:00:00,1.589,1.5893,1.58882,1.5891,168600000.0
2005-05-09 23:05:00,1.589,1.5896,1.5889,1.5895,132600000.0
2005-05-09 23:10:00,1.5896,1.5928,1.589,1.5921,221000000.0
2005-05-09 23:15:00,1.592,1.5921,1.5913,1.5914,176800000.0
2005-05-09 23:20:00,1.58924,1.59157,1.58924,1.59106,206100000.0
2005-05-09 23:25:00,1.59132,1.59202,1.59123,1.59141,240300000.0
2005-05-09 23:30:00,1.59145,1.59175,1.59108,1.5914,214700000.0
2005-05-09 23:35:00,1.59157,1.59196,1.59141,1.59143,170600001.0
2005-05-09 23:40:00,1.59172,1.59177,1.59098,1.59164,185600000.0
2005-05-09 23:45:00,1.59147,1.5919,1.59093,1.59148,206600001.0
2005-05-09 23:50:00,1.59114,1.5921,1.59092,1.59115,165600000.0
2005-05-09 23:55:00,1.59143,1.59158,1.59079,1.59082,176700000.0
2005-05-10 00:00:00,1.59102,1.59134,1.59052,1.59115,226500002.0
2005-05-10 00:05:00,1.59115,1.59122,1.59039,1.59072,202900000.0
2005-05-10 00:10:00,1.59085,1.59094,1.59032,1.59091,175800000.0
2005-05-10 00:15:00,1.59077,1.59112,1.59041,1.59085,142600000.0
2005-05-10 00:20:00,1.59081,1.59081,1.58985,1.59057,212000000.0
2005-05-10 00:25:00,1.59032,1.59081,1.59005,1.59023,219300001.0
2005-05-10 00:30:00,1.59009,1.59048,1.58994,1.58994,145600000.0
2005-05-10 00:35:00,1.59042,1.59081,1.58991,1.59055,234600000.0
2005-05-10 00:40:00,1.59078,1.59103,1.59019,1.5909,174600000.0
2005-05-10 00:45:00,1.59102,1.59117,1.59045,1.59068,169600000.0
2005-05-10 00:50:00,1.59063,1.59082,1.59042,1.5908,113800000.0
2005-05-10 00:55:00,1.59075,1.59108,1.5906,1.59083,123200001.0
2005-05-10 01:00:00,1.59091,1.59096,1.59032,1.59037,188300000.0
2005-05-10 01:05:00,1.5905,1.59077,1.59021,1.59043,193200000.0
2005-05-10 01:10:00,1.5902,1.59036,1.58973,1.58994,174900000.0
2005-05-10 01:15:00,1.58998,1.5903,1.58966,1.58996,198800000.0
2005-05-10 01:20:00,1.59001,1.59036,1.58948,1.59031,178600000.0
2005-05-10 01:25:00,1.59024,1.5907,1.59001,1.59036,175000000.0
2005-05-10 01:30:00,1.59046,1.59046,1.58982,1.59023,198800000.0
2005-05-10 01:35:00,1.59025,1.59041,1.58951,1.58977,176200000.0
2005-05-10 01:40:00,1.58979,1.58983,1.58924,1.58966,227000001.0
2005-05-10 01:45:00,1.58963,1.58971,1.58904,1.58956,170700000.0
2005-05-10 01:50:00,1.58944,1.58983,1.58909,1.58983,184000000.0
2005-05-10 01:55:00,1.58959,1.5903,1.58949,1.59003,227700000.0
2005-05-10 02:00:00,1.58972,1.59003,1.58914,1.58919,337200001.0
2005-05-10 02:05:00,1.58918,1.58991,1.58913,1.58934,609800002.0
2005-05-10 02:10:00,1.58896,1.58921,1.58862,1.58907,439100003.0
2005-05-10 02:15:00,1.58887,1.58934,1.58836,1.58883,580900006.0
2005-05-10 02:20:00,1.58895,1.58912,1.5887,1.58908,217700002.0
2005-05-10 02:25:00,1.5891,1.58926,1.58864,1.58914,328100000.0
2005-05-10 02:30:00,1.58952,1.58961,1.58887,1.58951,398000001.0
2005-05-10 02:35:00,1.58947,1.5898,1.58879,1.58897,299300000.0
2005-05-10 02:40:00,1.58886,1.58913,1.58858,1.58875,152400000.0
2005-05-10 02:45:00,1.5882,1.58855,1.5877,1.58801,591700001.0
2005-05-10 02:50:00,1.58824,1.58847,1.58783,1.58812,314200002.0
2005-05-10 02:55:00,1.58838,1.58857,1.58779,1.58799,315100001.0
2005-05-10 03:00:00,1.58793,1.58793,1.58727,1.58736,340500000.0
2005-05-10 03:05:00,1.58716,1.58747,1.5868,1.58737,311900002.0
2005-05-10 03:10:00,1.58699,1.58775,1.58672,1.58764,224600002.0
2005-05-10 03:15:00,1.58758,1.58822,1.58755,1.58777,180300000.0
2005-05-10 03:20:00,1.58731,1.58786,1.58701,1.58705,280200000.0
2005-05-10 03:25:00,1.58751,1.58768,1.58709,1.5874,342200000.0
2005-05-10 03:30:00,1.58745,1.58797,1.58728,1.58745,161000001.0
2005-05-10 03:35:00,1.58763,1.58795,1.58736,1.58737,255900000.0
2005-05-10 03:40:00,1.5873,1.58829,1.58725,1.58801,410300003.0
2005-05-10 03:45:00,1.58805,1.58828,1.58761,1.58774,191900000.0
2005-05-10 03:50:00,1.58805,1.58812,1.58747,1.5876,305800000.0
2005-05-10 03:55:00,1.58791,1.5884,1.58752,1.58801,502400000.0
2005-05-10 04:00:00,1.58782,1.58812,1.5877,1.58782,529300003.0
2005-05-10 04:05:00,1.5875,1.58848,1.58738,1.58797,516300001.0
2005-05-10 04:10:00,1.58793,1.58793,1.58747,1.58762,384500002.0
2005-05-10 04:15:00,1.5879,1.58815,1.58767,1.58787,255700000.0
2005-05-10 04:20:00,1.58792,1.58832,1.58748,1.58763,501400002.0
2005-05-10 04:25:00,1.58761,1.58845,1.58753,1.58825,510200001.0
2005-05-10 04:30:00,1.5879,1.58841,1.58782,1.58829,248900002.0
2005-05-10 04:35:00,1.58818,1.58878,1.58787,1.58826,540300005.0
2005-05-10 04:40:00,1.58833,1.58854,1.58799,1.58842,193000000.0
2005-05-10 04:45:00,1.58838,1.58901,1.58811,1.5886,341600000.0
2005-05-10 04:50:00,1.58878,1.58891,1.58829,1.58849,215000000.0
2005-05-10 04:55:00,1.58883,1.58904,1.58842,1.58846,206700000.0
2005-05-10 05:00:00,1.58885,1.58912,1.58856,1.58867,449600000.0
2005-05-10 05:05:00,1.58862,1.58951,1.58859,1.58905,1174700003.0
2005-05-10 05:10:00,1.58922,1.58957,1.58914,1.58917,820600000.0
2005-05-10 05:15:00,1.58927,1.58948,1.58868,1.58915,1003300002.0
2005-05-10 05:20:00,1.58918,1.58951,1.58879,1.58881,1104500002.0
2005-05-10 05:25:00,1.58893,1.58918,1.58837,1.58873,1025100001.0
2005-05-10 05:30:00,1.58877,1.58915,1.58866,1.58876,787000002.0
2005-05-10 05:35:00,1.58889,1.58932,1.58864,1.58915,731800003.0
2005-05-10 05:40:00,1.58896,1.58928,1.58857,1.58876,735400002.0
2005-05-10 05:45:00,1.58878,1.58905,1.58834,1.58837,1085600005.0
2005-05-10 05:50:00,1.58838,1.58926,1.58838,1.58925,939400003.0
2005-05-10 05:55:00,1.5892,1.58927,1.58887,1.58905,720200001.0
2005-05-10 06:00:00,1.58914,1.58947,1.58906,1.5892,888800001.0
2005-05-10 06:05:00,1.5892,1.58948,1.589,1.58928,1833400002.0
2005-05-10 06:10:00,1.58929,1.58938,1.58888,1.58898,1744900005.0
2005-05-10 06:15:00,1.5891,1.58917,1.58888,1.58903,999700003.0
2005-05-10 06:20:00,1.58898,1.58926,1.58867,1.58887,1196800001.0
2005-05-10 06:25:00,1.58884,1.58894,1.58858,1.5886,1373800006.0
2005-05-10 06:30:00,1.58857,1.58899,1.58853,1.58898,1102300003.0
2005-05-10 06:35:00,1.58886,1.58911,1.58863,1.58869,636600001.0
2005-05-10 06:40:00,1.58856,1.58903,1.58841,1.58895,1004100001.0
2005-05-10 06:45:00,1.58902,1.58944,1.58878,1.58922,747000000.0
2005-05-10 06:50:00,1.58932,1.58942,1.589,1.58904,878300001.0
2005-05-10 06:55:00,1.58916,1.5892,1.58883,1.58899,663300003.0
2005-05-10 07:00:00,1.58912,1.58941,1.58891,1.58905,1331400000.0
2005-05-10 07:05:00,1.58915,1.58931,1.58883,1.58883,1051900002.0
2005-05-10 07:10:00,1.58875,1.58879,1.58843,1.58862,1376100003.0
2005-05-10 07:15:00,1.58865,1.58886,1.5884,1.58875,1397700005.0
2005-05-10 07:20:00,1.58874,1.58881,1.58839,1.58855,1677500003.0
2005-05-10 07:25:00,1.58855,1.58893,1.58821,1.58837,1388100005.0
2005-05-10 07:30:00,1.58823,1.58859,1.58803,1.5885,1831300002.0
2005-05-10 07:35:00,1.5885,1.58868,1.58777,1.58797,1333500002.0
2005-05-10 07:40:00,1.58792,1.58899,1.58785,1.58882,1918600005.0
2005-05-10 07:45:00,1.58884,1.58912,1.58855,1.58881,2947500005.0
2005-05-10 07:50:00,1.58869,1.58884,1.58815,1.58853,2559400005.0
2005-05-10 07:55:00,1.58848,1.58858,1.5878,1.58843,2819000004.0
2005-05-10 08:00:00,1.58842,1.58889,1.58791,1.58857,1924900004.0
2005-05-10 08:05:00,1.58865,1.58907,1.58849,1.58879,2489500015.0
2005-05-10 08:10:00,1.58865,1.58902,1.58837,1.58858,1533300002.0
2005-05-10 08:15:00,1.58849,1.58862,1.58733,1.58809,1342700002.0
2005-05-10 08:20:00,1.58768,1.58825,1.5868,1.58763,1903400004.0
2005-05-10 08:25:00,1.58799,1.58844,1.58705,1.58785,2154100004.0
2005-05-10 08:30:00,1.58776,1.58865,1.58762,1.58842,1761800000.0
2005-05-10 08:35:00,1.58853,1.58861,1.58707,1.58756,2164100004.0
2005-05-10 08:40:00,1.58765,1.58844,1.58764,1.58798,2040700004.0
2005-05-10 08:45:00,1.58799,1.58839,1.58781,1.58822,2630400003.0
2005-05-10 08:50:00,1.58832,1.58887,1.58794,1.58845,2813700002.0
2005-05-10 08:55:00,1.58853,1.5887,1.58758,1.58768,2520100007.0
2005-05-10 09:00:00,1.58756,1.58772,1.58678,1.58723,2749800008.0
2005-05-10 09:05:00,1.58729,1.58736,1.58594,1.58636,1849500002.0
2005-05-10 09:10:00,1.58686,1.58801,1.58664,1.5876,2047700006.0
2005-05-10 09:15:00,1.5877,1.5877,1.58693,1.58729,2198300004.0
2005-05-10 09:20:00,1.58711,1.58742,1.58661,1.58661,1533600000.0
2005-05-10 09:25:00,1.58683,1.58751,1.58664,1.5867,2193200002.0
2005-05-10 09:30:00,1.58637,1.58637,1.58552,1.5857,2110300002.0
2005-05-10 09:35:00,1.5857,1.58618,1.58512,1.58593,2103300007.0
2005-05-10 09:40:00,1.58575,1.5863,1.58557,1.58573,2223400002.0
2005-05-10 09:45:00,1.58584,1.58632,1.58555,1.58606,2059300004.0
2005-05-10 09:50:00,1.58591,1.58606,1.58524,1.58575,2247600007.0
2005-05-10 09:55:00,1.58577,1.58651,1.58562,1.58645,3044900010.0
2005-05-10 10:00:00,1.58622,1.58644,1.58577,1.58599,2395000008.0
2005-05-10 10:05:00,1.58568,1.58612,1.58547,1.58593,2515000006.0
2005-05-10 10:10:00,1.5859,1.58631,1.58585,1.58615,2357900002.0
2005-05-10 10:15:00,1.5863,1.58661,1.58609,1.5862,1962800007.0
2005-05-10 10:20:00,1.58613,1.58643,1.58546,1.5857,2136200002.0
2005-05-10 10:25:00,1.58586,1.58635,1.58575,1.58632,2536600008.0
2005-05-10 10:30:00,1.58644,1.5877,1.58595,1.5877,2592500006.0
2005-05-10 10:35:00,1.58778,1.58869,1.58721,1.58848,2426200003.0
2005-05-10 10:40:00,1.58838,1.58889,1.58782,1.58816,2404100006.0
2005-05-10 10:45:00,1.58813,1.5887,1.58797,1.58842,2198700003.0
2005-05-10 10:50:00,1.58848,1.58983,1.58848,1.58937,2142300005.0
2005-05-10 10:55:00,1.5895,1.59044,1.58917,1.59031,2610600002.0
2005-05-10 11:00:00,1.59,1.59,1.58932,1.58964,2341000002.0
2005-05-10 11:05:00,1.58954,1.59022,1.58931,1.58982,2095800005.0
2005-05-10 11:10:00,1.59001,1.59054,1.59,1.59053,2400800007.0
2005-05-10 11:15:00,1.59069,1.59102,1.59023,1.59031,2137000004.0
2005-05-10 11:20:00,1.59022,1.59024,1.5892,1.58968,2493700003.0
2005-05-10 11:25:00,1.58972,1.58972,1.58888,1.58896,2505900007.0
2005-05-10 11:30:00,1.58893,1.58934,1.58887,1.5891,2545800007.0
2005-05-10 11:35:00,1.58925,1.58938,1.58891,1.58895,2670000004.0
2005-05-10 11:40:00,1.58831,1.58831,1.58769,1.58788,3232400010.0
2005-05-10 11:45:00,1.58802,1.58826,1.58759,1.58792,2613900005.0
2005-05-10 11:50:00,1.58805,1.58847,1.5878,1.58842,1342400002.0
2005-05-10 11:55:00,1.58854,1.5894,1.58834,1.58921,2310500005.0
2005-05-10 12:00:00,1.58932,1.58948,1.58898,1.58925,2163400003.0
2005-05-10 12:05:00,1.5894,1.58947,1.58904,1.58929,1690600004.0
2005-05-10 12:10:00,1.58933,1.58967,1.58895,1.58911,1952500006.0
2005-05-10 12:15:00,1.589,1.58934,1.58885,1.58915,1757200006.0
2005-05-10 12:20:00,1.58922,1.58935,1.58883,1.58883,2018800000.0
2005-05-10 12:25:00,1.58896,1.58934,1.5886,1.58871,2166300005.0
2005-05-10 12:30:00,1.58867,1.58903,1.58817,1.58878,2563300004.0
2005-05-10 12:35:00,1.58893,1.58912,1.58857,1.58888,2691900007.0
2005-05-10 12:40:00,1.58885,1.58956,1.58877,1.58944,1963900001.0
2005-05-10 12:45:00,1.5895,1.59017,1.58916,1.58999,1845200006.0
2005-05-10 12:50:00,1.58982,1.59074,1.58982,1.59007,1957800004.0
2005-05-10 12:55:00,1.59008,1.59103,1.59003,1.59035,2463000003.0
2005-05-10 13:00:00,1.59046,1.59166,1.59046,1.5908,1655600006.0
2005-05-10 13:05:00,1.59078,1.59103,1.59042,1.59044,1412700000.0
2005-05-10 13:10:00,1.59048,1.5909,1.59009,1.59027,1539200002.0
2005-05-10 13:15:00,1.59023,1.59035,1.58971,1.58991,1246000003.0
2005-05-10 13:20:00,1.58979,1.59019,1.58968,1.59002,1130500004.0
2005-05-10 13:25:00,1.59012,1.59059,1.58938,1.58949,1674600002.0
2005-05-10 13:30:00,1.58958,1.59032,1.58925,1.5897,2078100011.0
2005-05-10 13:35:00,1.59005,1.59066,1.58998,1.59044,1996400005.0
2005-05-10 13:40:00,1.59021,1.59063,1.58975,1.58993,1227800002.0
2005-05-10 13:45:00,1.58995,1.59064,1.58986,1.59059,1911700003.0
2005-05-10 13:50:00,1.59065,1.59101,1.59029,1.59073,1831900003.0
2005-05-10 13:55:00,1.59038,1.59103,1.59003,1.59054,1778700003.0
2005-05-10 14:00:00,1.5905,1.59151,1.5905,1.59128,1811600002.0
2005-05-10 14:05:00,1.59133,1.59194,1.59109,1.59179,1630400006.0
2005-05-10 14:10:00,1.59186,1.59186,1.5911,1.59135,921500003.0
2005-05-10 14:15:00,1.59139,1.59157,1.59069,1.59109,1958600003.0
2005-05-10 14:20:00,1.59089,1.59175,1.59042,1.59141,1868200004.0
2005-05-10 14:25:00,1.59145,1.59157,1.59054,1.59092,1548200001.0
2005-05-10 14:30:00,1.59083,1.59083,1.59009,1.59055,220800000.0
2005-05-10 14:35:00,1.59071,1.59071,1.58991,1.59056,179300001.0
2005-05-10 14:40:00,1.59066,1.59157,1.59036,1.59143,207600000.0
2005-05-10 14:45:00,1.59136,1.59205,1.59113,1.59156,218000000.0
2005-05-10 14:50:00,1.59157,1.59188,1.59115,1.59135,266200001.0
2005-05-10 14:55:00,1.59168,1.5919,1.59144,1.59167,216700000.0
2005-05-10 15:00:00,1.5916,1.59181,1.59103,1.59123,189400000.0
2005-05-10 15:05:00,1.5911,1.59121,1.59024,1.59035,205500000.0
2005-05-10 15:10:00,1.5902,1.59043,1.58957,1.58961,199200001.0
2005-05-10 15:15:00,1.58984,1.59013,1.58942,1.58997,216600000.0
2005-05-10 15:20:00,1.59024,1.59079,1.59004,1.59023,154400000.0
2005-05-10 15:25:00,1.59001,1.59056,1.58977,1.59018,176200000.0
2005-05-10 15:30:00,1.59033,1.59128,1.59005,1.59087,174800000.0
2005-05-10 15:35:00,1.59089,1.59113,1.59063,1.59069,182500000.0
2005-05-10 15:40:00,1.59078,1.59156,1.59052,1.59155,169500001.0
2005-05-10 15:45:00,1.59142,1.5918,1.5911,1.59129,229300001.0
2005-05-10 15:50:00,1.591,1.59124,1.59073,1.59106,176400000.0
2005-05-10 15:55:00,1.59122,1.59137,1.5904,1.59116,193500000.0
2005-05-10 16:00:00,1.5914,1.5924,1.5914,1.59224,185800000.0
2005-05-10 16:05:00,1.59216,1.59245,1.59176,1.59222,214300000.0
2005-05-10 16:10:00,1.59238,1.59238,1.5913,1.59203,205600000.0
2005-05-10 16:15:00,1.59162,1.59213,1.59128,1.59136,220100003.0
2005-05-10 16:20:00,1.5912,1.59155,1.591,1.59114,188400000.0
2005-05-10 16:25:00,1.59133,1.59154,1.59087,1.59146,210000000.0
2005-05-10 16:30:00,1.59148,1.59188,1.59104,1.59134,258800000.0
2005-05-10 16:35:00,1.59151,1.59185,1.5909,1.59121,191900000.0
2005-05-10 16:40:00,1.59077,1.59195,1.59061,1.59182,226800001.0
2005-05-10 16:45:00,1.59164,1.59191,1.59143,1.59172,211100000.0
2005-05-10 16:50:00,1.59161,1.59202,1.59132,1.59169,216100000.0
2005-05-10 16:55:00,1.59192,1.59265,1.59153,1.59239,147500000.0
2005-05-10 17:00:00,1.59198,1.59232,1.59118,1.59138,169800000.0
2005-05-10 17:05:00,1.59107,1.59173,1.59073,1.59162,184400000.0
2005-05-10 17:10:00,1.59153,1.59169,1.59118,1.5914,188400000.0
2005-05-10 17:15:00,1.5916,1.59169,1.59085,1.59133,152400000.0
2005-05-10 17:20:00,1.59121,1.5915,1.59084,1.59136,193700001.0
2005-05-10 17:25:00,1.59123,1.59158,1.59111,1.59149,248000001.0
2005-05-10 17:30:00,1.59149,1.59149,1.59067,1.59117,186000000.0
2005-05-10 17:35:00,1.59109,1.59155,1.5907,1.59142,241500000.0
2005-05-10 17:40:00,1.59124,1.59177,1.59105,1.59129,210300001.0
2005-05-10 17:45:00,1.59141,1.59201,1.59122,1.592,224700001.0
2005-05-10 17:50:00,1.59187,1.59274,1.59178,1.59264,159000000.0
2005-05-10 17:55:00,1.59277,1.59351,1.59235,1.59264,226700000.0
2005-05-10 18:00:00,1.59299,1.59299,1.59188,1.5919,251900000.0
2005-05-10 18:05:00,1.59214,1.59235,1.59178,1.59209,204600001.0
2005-05-10 18:10:00,1.59201,1.59252,1.59129,1.59245,156100000.0
2005-05-10 18:15:00,1.59188,1.59207,1.5912,1.59125,177400000.0
2005-05-10 18:20:00,1.5914,1.59165,1.59108,1.59129,195900001.0
2005-05-10 18:25:00,1.59166,1.59252,1.59142,1.59251,184100000.0
2005-05-10 18:30:00,1.59216,1.59306,1.59216,1.59306,191400000.0
2005-05-10 18:35:00,1.59309,1.59368,1.59281,1.59306,214800000.0
2005-05-10 18:40:00,1.59306,1.59315,1.59222,1.59246,179000001.0
2005-05-10 18:45:00,1.59285,1.59295,1.59241,1.59255,155400000.0
2005-05-10 18:50:00,1.59253,1.59277,1.59233,1.59273,191100000.0
2005-05-10 18:55:00,1.59254,1.59293,1.59238,1.59262,200100001.0
2005-05-10 19:00:00,1.59273,1.59309,1.59216,1.59273,157600000.0
2005-05-10 19:05:00,1.59278,1.59299,1.59251,1.59258,194700000.0
2005-05-10 19:10:00,1.59265,1.59267,1.59198,1.59243,199700000.0
2005-05-10 19:15:00,1.59221,1.59239,1.59195,1.59224,204700000.0
2005-05-10 19:20:00,1.59217,1.59224,1.59166,1.59217,214500000.0
2005-05-10 19:25:00,1.59224,1.59224,1.59135,1.59176,161400000.0
2005-05-10 19:30:00,1.59189,1.59253,1.59169,1.5923,205000001.0
2005-05-10 19:35:00,1.59217,1.59229,1.5916,1.59214,208100001.0
2005-05-10 19:40:00,1.59205,1.5923,1.59181,1.59224,182400002.0
2005-05-10 19:45:00,1.59214,1.59233,1.59169,1.59169,221000000.0
2005-05-10 19:50:00,1.59197,1.59224,1.59162,1.59169,183700000.0
2005-05-10 19:55:00,1.59172,1.59196,1.59146,1.59183,175900000.0
2005-05-10 20:00:00,1.59183,1.59206,1.59148,1.59169,218200000.0
2005-05-10 20:05:00,1.5918,1.59195,1.59142,1.59182,89800000.0
2005-05-10 20:10:00,1.59146,1.592,1.59137,1.592,193000001.0
2005-05-10 20:15:00,1.59207,1.59217,1.59152,1.59203,237600000.0
2005-05-10 20:20:00,1.59196,1.5921,1.59164,1.59175,187500000.0
2005-05-10 20:25:00,1.59212,1.59233,1.59157,1.59207,204900000.0
2005-05-10 20:30:00,1.59223,1.59223,1.59117,1.59143,196000001.0
2005-05-10 20:35:00,1.59142,1.59156,1.59072,1.59084,198400000.0
2005-05-10 20:40:00,1.59082,1.59151,1.59082,1.59133,195800001.0
2005-05-10 20:45:00,1.59104,1.59157,1.591,1.59142,237300002.0
2005-05-10 20:50:00,1.59137,1.59158,1.5911,1.59133,205900000.0
2005-05-10 20:55:00,1.5914,1.59177,1.59094,1.59167,197000001.0
2005-05-10 21:00:00,1.59164,1.59176,1.59109,1.5915,175000000.0
2005-05-10 21:05:00,1.5912,1.59187,1.5912,1.59158,168300000.0
2005-05-10 21:10:00,1.5917,1.59199,1.59145,1.59167,208100000.0
2005-05-10 21:15:00,1.59156,1.59181,1.59083,1.59153,219200000.0
2005-05-10 21:20:00,1.59159,1.59184,1.59091,1.59105,231700001.0
2005-05-10 21:25:00,1.59109,1.592,1.59084,1.59141,169300000.0
2005-05-10 21:30:00,1.59205,1.59205,1.59128,1.59144,168500001.0
2005-05-10 21:35:00,1.59143,1.59165,1.59112,1.59144,179000001.0
2005-05-10 21:40:00,1.59124,1.5915,1.59102,1.59117,172400001.0
2005-05-10 21:45:00,1.59115,1.5913,1.59083,1.59127,200200000.0
2005-05-10 21:50:00,1.59132,1.59149,1.59098,1.59117,247700001.0
2005-05-10 21:55:00,1.59119,1.59172,1.59108,1.59144,243500001.0
2005-05-10 22:00:00,1.59164,1.59199,1.59153,1.59176,190100002.0
2005-05-10 22:05:00,1.59189,1.59221,1.5913,1.59157,200400001.0
2005-05-10 22:10:00,1.59164,1.59203,1.59141,1.59157,183600000.0
2005-05-10 22:15:00,1.59152,1.59186,1.59145,1.59152,192600000.0
2005-05-10 22:20:00,1.59156,1.5918,1.59128,1.59139,213200000.0
2005-05-10 22:25:00,1.59125,1.59157,1.59089,1.5914,192700000.0
2005-05-10 22:30:00,1.59152,1.59189,1.59117,1.59132,220000001.0
2005-05-10 22:35:00,1.5915,1.59163,1.59097,1.59148,162700000.0
2005-05-10 22:40:00,1.59158,1.59178,1.59133,1.59155,177200000.0
2005-05-10 22:45:00,1.59152,1.5916,1.59108,1.59135,173500000.0
2005-05-10 22:50:00,1.59146,1.59256,1.59128,1.59215,171800001.0
2005-05-10 22:55:00,1.59225,1.59225,1.59165,1.59195,211200001.0
2005-05-10 23:00:00,1.5919,1.592,1.5912,1.5915,163100000.0
2005-05-10 23:05:00,1.5918,1.5919,1.5913,1.5915,182800000.0
2005-05-10 23:10:00,1.5916,1.5921,1.5915,1.592,228500000.0
2005-05-10 23:15:00,1.5921,1.5924,1.5919,1.5922,228500000.0
2005-05-10 23:20:00,1.59204,1.59216,1.59157,1.59158,225000001.0
2005-05-10 23:25:00,1.59172,1.59231,1.59159,1.592,186300000.0
2005-05-10 23:30:00,1.59188,1.59255,1.59162,1.59236,176900000.0
2005-05-10 23:35:00,1.59259,1.59266,1.59239,1.59258,183900000.0
2005-05-10 23:40:00,1.59245,1.59284,1.59211,1.59274,166100000.0
2005-05-10 23:45:00,1.59265,1.59287,1.59173,1.59217,184800000.0
2005-05-10 23:50:00,1.59211,1.59238,1.59119,1.59119,179800001.0
2005-05-10 23:55:00,1.59176,1.59211,1.59158,1.59164,126800000.0
2005-05-11 00:00:00,1.59181,1.5921,1.5915,1.59204,209900000.0
2005-05-11 00:05:00,1.59216,1.59227,1.59134,1.59151,204700001.0
2005-05-11 00:10:00,1.59167,1.59228,1.59159,1.59226,195500002.0
2005-05-11 00:15:00,1.59208,1.59255,1.592,1.5924,160600000.0
2005-05-11 00:20:00,1.59248,1.59264,1.59182,1.59259,132000000.0
2005-05-11 00:25:00,1.59247,1.59374,1.59236,1.59359,248800002.0
2005-05-11 00:30:00,1.59341,1.59429,1.59341,1.59384,170600000.0
2005-05-11 00:35:00,1.59407,1.59492,1.59387,1.59458,193000000.0
2005-05-11 00:40:00,1.59489,1.59629,1.59489,1.59616,159900000.0
2005-05-11 00:45:00,1.5962,1.59629,1.59554,1.59584,210500000.0
2005-05-11 00:50:00,1.59588,1.59667,1.59553,1.59652,187000000.0
2005-05-11 00:55:00,1.59657,1.59684,1.59571,1.59672,195600000.0
2005-05-11 01:00:00,1.59668,1.59674,1.59568,1.59634,183700000.0
2005-05-11 01:05:00,1.59639,1.59668,1.59588,1.5966,190400000.0
2005-05-11 01:10:00,1.59617,1.59649,1.59565,1.59599,214600000.0
2005-05-11 01:15:00,1.59611,1.59641,1.59581,1.59623,166900001.0
2005-05-11 01:20:00,1.59625,1.59644,1.59558,1.59633,169700000.0
2005-05-11 01:25:00,1.59644,1.59705,1.59632,1.59638,235200004.0
2005-05-11 01:30:00,1.59652,1.59705,1.59591,1.59606,172900000.0
2005-05-11 01:35:00,1.59578,1.59615,1.59536,1.59582,197400000.0
2005-05-11 01:40:00,1.5957,1.5957,1.59468,1.59509,180500000.0
2005-05-11 01:45:00,1.59509,1.5953,1.59471,1.59512,197700000.0
2005-05-11 01:50:00,1.5955,1.5956,1.59481,1.59481,172700000.0
2005-05-11 01:55:00,1.59483,1.59508,1.59462,1.59503,187100001.0
2005-05-11 02:00:00,1.59483,1.59515,1.5944,1.59485,331300001.0
2005-05-11 02:05:00,1.59484,1.59521,1.5947,1.59497,592300000.0
2005-05-11 02:10:00,1.59467,1.59501,1.59465,1.59491,410200000.0
2005-05-11 02:15:00,1.59476,1.59535,1.59456,1.59496,575400001.0
2005-05-11 02:20:00,1.59508,1.59533,1.59467,1.59502,141200000.0
2005-05-11 02:25:00,1.59502,1.59523,1.59463,1.59507,331900000.0
2005-05-11 02:30:00,1.59525,1.5954,1.5948,1.59539,442800001.0
2005-05-11 02:35:00,1.59538,1.59566,1.59484,1.59566,274100001.0
2005-05-11 02:40:00,1.59617,1.59686,1.59592,1.59675,219900001.0
2005-05-11 02:45:00,1.59638,1.59719,1.59631,1.59665,618100003.0
2005-05-11 02:50:00,1.59773,1.59838,1.59719,1.59771,282200000.0
2005-05-11 02:55:00,1.59786,1.59822,1.59703,1.59731,247500000.0
2005-05-11 03:00:00,1.59737,1.598,1.59699,1.59757,356000000.0
2005-05-11 03:05:00,1.59768,1.59807,1.5973,1.59807,295900000.0
2005-05-11 03:10:00,1.59751,1.59819,1.59708,1.59795,246300001.0
2005-05-11 03:15:00,1.59776,1.59872,1.59776,1.59859,185100000.0
2005-05-11 03:20:00,1.59814,1.59867,1.5981,1.59849,295800000.0
2005-05-11 03:25:00,1.59892,1.59892,1.59833,1.59845,372300002.0
2005-05-11 03:30:00,1.59854,1.59939,1.5983,1.59894,209900000.0
2005-05-11 03:35:00,1.59907,1.59927,1.5987,1.59888,293300001.0
2005-05-11 03:40:00,1.59877,1.59967,1.59863,1.59947,374700000.0
2005-05-11 03:45:00,1.59937,1.59943,1.59859,1.59894,220900000.0
2005-05-11 03:50:00,1.59917,1.59964,1.59891,1.59926,353200000.0
2005-05-11 03:55:00,1.59959,1.60042,1.59912,1.5996,526400001.0
2005-05-11 04:00:00,1.59964,1.59997,1.59867,1.59911,551600000.0
2005-05-11 04:05:00,1.59925,1.60021,1.59889,1.5993,507000002.0
2005-05-11 04:10:00,1.59906,1.59906,1.59837,1.59904,384800000.0
2005-05-11 04:15:00,1.59916,1.59956,1.59904,1.5993,384800000.0
2005-05-11 04:20:00,1.59922,1.59934,1.59816,1.5984,496900000.0
2005-05-11 04:25:00,1.59846,1.59907,1.59846,1.59907,575000004.0
2005-05-11 04:30:00,1.59884,1.59936,1.5975,1.59767,256500001.0
2005-05-11 04:35:00,1.5975,1.59901,1.59749,1.59891,422100000.0
2005-05-11 04:40:00,1.59871,1.59899,1.59812,1.59834,243300000.0
2005-05-11 04:45:00,1.59832,1.59875,1.59795,1.59804,344300000.0
2005-05-11 04:50:00,1.59837,1.59847,1.59765,1.59802,217900000.0
2005-05-11 04:55:00,1.59826,1.59829,1.59743,1.5976,276200002.0
2005-05-11 05:00:00,1.59802,1.59816,1.59725,1.59745,451200001.0
2005-05-11 05:05:00,1.59752,1.59799,1.59715,1.5976,1126000001.0
2005-05-11 05:10:00,1.59772,1.59778,1.5968,1.59703,859800004.0
2005-05-11 05:15:00,1.59733,1.59799,1.5971,1.59718,982900002.0
2005-05-11 05:20:00,1.5973,1.59784,1.59725,1.59745,1198300005.0
2005-05-11 05:25:00,1.59762,1.59779,1.59742,1.59752,905600001.0
2005-05-11 05:30:00,1.59756,1.59787,1.59715,1.59731,918700001.0
2005-05-11 05:35:00,1.59762,1.59808,1.59691,1.59787,742000001.0
2005-05-11 05:40:00,1.59769,1.59796,1.59724,1.59784,727200001.0
2005-05-11 05:45:00,1.59795,1.59911,1.59784,1.59801,963800001.0
2005-05-11 05:50:00,1.59844,1.59884,1.59837,1.59882,854800000.0
2005-05-11 05:55:00,1.59805,1.59885,1.59787,1.59849,740200001.0
2005-05-11 06:00:00,1.59852,1.5989,1.5977,1.59791,1048100004.0
2005-05-11 06:05:00,1.59789,1.5983,1.59781,1.59796,1244100002.0
2005-05-11 06:10:00,1.59795,1.59829,1.59767,1.5979,1701700003.0
2005-05-11 06:15:00,1.59788,1.59792,1.59743,1.59762,930900000.0
2005-05-11 06:20:00,1.59757,1.59784,1.59676,1.59708,1462900005.0
2005-05-11 06:25:00,1.59717,1.59765,1.59703,1.59748,1364600004.0
2005-05-11 06:30:00,1.59745,1.59798,1.59691,1.59798,1066000002.0
2005-05-11 06:35:00,1.59769,1.59788,1.59697,1.59787,563000001.0
2005-05-11 06:40:00,1.59784,1.59784,1.59727,1.59754,1114800005.0
2005-05-11 06:45:00,1.59761,1.59827,1.59752,1.59796,957100000.0
2005-05-11 06:50:00,1.59808,1.59831,1.59785,1.59804,994300001.0
2005-05-11 06:55:00,1.59802,1.59827,1.59777,1.59814,989800003.0
2005-05-11 07:00:00,1.59832,1.59839,1.59744,1.59791,1284200003.0
2005-05-11 07:05:00,1.59817,1.59817,1.59782,1.59786,852000003.0
2005-05-11 07:10:00,1.59799,1.59827,1.59774,1.59802,1907700001.0
2005-05-11 07:15:00,1.5982,1.59838,1.59758,1.59784,1483700004.0
2005-05-11 07:20:00,1.59781,1.59804,1.59746,1.59788,1805100005.0
2005-05-11 07:25:00,1.59788,1.59788,1.59744,1.59756,1257300001.0
2005-05-11 07:30:00,1.59752,1.59807,1.59751,1.59781,1702900001.0
2005-05-11 07:35:00,1.59781,1.59799,1.59749,1.59778,1312100002.0
2005-05-11 07:40:00,1.59775,1.59805,1.59743,1.59761,1935400003.0
2005-05-11 07:45:00,1.59762,1.59842,1.59762,1.5984,2901400005.0
2005-05-11 07:50:00,1.59847,1.59907,1.59792,1.59892,2421600003.0
2005-05-11 07:55:00,1.59888,1.5989,1.59735,1.59811,2911900008.0
2005-05-11 08:00:00,1.5981,1.59917,1.5975,1.59893,1978400002.0
2005-05-11 08:05:00,1.5992,1.59937,1.59765,1.59921,2451400002.0
2005-05-11 08:10:00,1.59935,1.59961,1.59908,1.59944,1553700002.0
2005-05-11 08:15:00,1.59953,1.5998,1.5992,1.59931,1324300005.0
2005-05-11 08:20:00,1.5992,1.59961,1.59892,1.59939,1852300004.0
2005-05-11 08:25:00,1.59945,1.59975,1.59901,1.59938,2241200000.0
2005-05-11 08:30:00,1.59943,1.60017,1.59936,1.59962,1835300007.0
2005-05-11 08:35:00,1.59994,1.60034,1.59959,1.60013,2222500007.0
2005-05-11 08:40:00,1.60075,1.60106,1.60024,1.60067,1993800001.0
2005-05-11 08:45:00,1.60074,1.60082,1.59982,1.59987,2976100006.0
2005-05-11 08:50:00,1.60005,1.6005,1.59989,1.60043,2985300010.0
2005-05-11 08:55:00,1.60045,1.60097,1.60036,1.60054,2456400003.0
2005-05-11 09:00:00,1.60034,1.60082,1.59721,1.59992,2725900010.0
2005-05-11 09:05:00,1.60009,1.60055,1.59977,1.60014,2013900004.0
2005-05-11 09:10:00,1.60007,1.60008,1.59806,1.59981,2216600003.0
2005-05-11 09:15:00,1.59976,1.60005,1.5995,1.59975,2150300005.0
2005-05-11 09:20:00,1.59969,1.60026,1.59907,1.59994,1582200004.0
2005-05-11 09:25:00,1.59996,1.60006,1.59949,1.59976,2245400004.0
2005-05-11 09:30:00,1.59975,1.60031,1.59946,1.59952,2137600003.0
2005-05-11 09:35:00,1.59962,1.60017,1.59946,1.59958,1862600003.0
2005-05-11 09:40:00,1.59989,1.60018,1.59971,1.59971,2156400006.0
2005-05-11 09:45:00,1.59987,1.60012,1.59802,1.59945,2046200004.0
2005-05-11 09:50:00,1.59982,1.59993,1.59772,1.59861,2202200005.0
2005-05-11 09:55:00,1.59864,1.59962,1.59771,1.59962,2823000005.0
2005-05-11 10:00:00,1.59969,1.60035,1.59956,1.59997,2446000012.0
2005-05-11 10:05:00,1.59992,1.60077,1.59988,1.60021,2425100006.0
2005-05-11 10:10:00,1.60011,1.60027,1.59989,1.60013,2331400005.0
2005-05-11 10:15:00,1.60034,1.60034,1.59879,1.59968,2093000004.0
2005-05-11 10:20:00,1.59954,1.60135,1.59849,1.599,2216900004.0
2005-05-11 10:25:00,1.59946,1.60009,1.59775,1.59802,2585300004.0
2005-05-11 10:30:00,1.59768,1.59791,1.5957,1.59665,2537700001.0
2005-05-11 10:35:00,1.59646,1.59987,1.59603,1.59974,2471500005.0
2005-05-11 10:40:00,1.59962,1.6002,1.59847,1.60001,2431700010.0
2005-05-11 10:45:00,1.59976,1.60126,1.5987,1.6009,2137100006.0
2005-05-11 10:50:00,1.60095,1.6016,1.60049,1.60106,2354200010.0
2005-05-11 10:55:00,1.60122,1.60154,1.60019,1.60024,2762800006.0
2005-05-11 11:00:00,1.60003,1.60027,1.59818,1.59944,2473000003.0
2005-05-11 11:05:00,1.59888,1.60144,1.59847,1.601,2131500006.0
2005-05-11 11:10:00,1.60102,1.60295,1.60071,1.60159,2448900006.0
2005-05-11 11:15:00,1.60155,1.60165,1.60105,1.60159,2057100004.0
2005-05-11 11:20:00,1.60173,1.60339,1.60112,1.60286,2623500006.0
2005-05-11 11:25:00,1.60276,1.60321,1.60088,1.60151,2328200003.0
2005-05-11 11:30:00,1.60212,1.60224,1.60142,1.60166,2558500003.0
2005-05-11 11:35:00,1.60172,1.60212,1.60114,1.60118,2732500005.0
2005-05-11 11:40:00,1.6011,1.60176,1.60073,1.6013,3020200002.0
2005-05-11 11:45:00,1.60164,1.60202,1.60122,1.60167,2487600007.0
2005-05-11 11:50:00,1.60132,1.60209,1.60102,1.60179,1342500002.0
2005-05-11 11:55:00,1.60185,1.60191,1.60083,1.60104,2275700003.0
2005-05-11 12:00:00,1.60124,1.60163,1.60088,1.60104,2087700004.0
2005-05-11 12:05:00,1.60153,1.60153,1.5998,1.60036,2038500004.0
2005-05-11 12:10:00,1.60039,1.60058,1.60016,1.60041,2023700008.0
2005-05-11 12:15:00,1.60027,1.6009,1.60018,1.60063,1593900001.0
2005-05-11 12:20:00,1.60071,1.60184,1.59934,1.59934,2208500006.0
2005-05-11 12:25:00,1.59961,1.59999,1.59862,1.5999,2530200005.0
2005-05-11 12:30:00,1.59996,1.60054,1.59926,1.60028,2595000005.0
2005-05-11 12:35:00,1.60057,1.60092,1.60021,1.60066,2747400003.0
2005-05-11 12:40:00,1.60078,1.6011,1.60048,1.60061,2060400003.0
2005-05-11 12:45:00,1.60054,1.60054,1.59967,1.60013,2216600004.0
2005-05-11 12:50:00,1.60021,1.60038,1.5997,1.60028,2045300004.0
2005-05-11 12:55:00,1.60024,1.60086,1.59976,1.60045,2460000007.0
2005-05-11 13:00:00,1.60038,1.60076,1.60011,1.60041,1539100001.0
2005-05-11 13:05:00,1.60042,1.60069,1.60031,1.60043,1322600002.0
2005-05-11 13:10:00,1.60045,1.60072,1.60008,1.60028,1492800002.0
2005-05-11 13:15:00,1.60023,1.60036,1.59995,1.6002,1328100003.0
2005-05-11 13:20:00,1.60024,1.60042,1.59952,1.60003,1118900002.0
2005-05-11 13:25:00,1.6002,1.6009,1.60002,1.60078,1731200001.0
2005-05-11 13:30:00,1.60096,1.60109,1.60003,1.60053,2073200002.0
2005-05-11 13:35:00,1.60068,1.60095,1.60021,1.60049,1931000002.0
2005-05-11 13:40:00,1.60039,1.60097,1.60014,1.60085,1265600005.0
2005-05-11 13:45:00,1.60082,1.60105,1.60059,1.6009,1627300002.0
2005-05-11 13:50:00,1.60073,1.60076,1.59992,1.60031,2012300008.0
2005-05-11 13:55:00,1.60013,1.6006,1.59913,1.59969,1799800009.0
2005-05-11 14:00:00,1.59955,1.59992,1.59921,1.59982,1818400006.0
2005-05-11 14:05:00,1.59955,1.60045,1.59955,1.60021,1674900002.0
2005-05-11 14:10:00,1.60029,1.60042,1.59972,1.59992,1079600002.0
2005-05-11 14:15:00,1.59991,1.59998,1.59912,1.59913,2000100005.0
2005-05-11 14:20:00,1.599,1.599,1.59756,1.59764,1838200006.0
2005-05-11 14:25:00,1.59783,1.59783,1.59474,1.59563,1772200002.0
2005-05-11 14:30:00,1.59185,1.59907,1.59079,1.5978,188400003.0
2005-05-11 14:35:00,1.59789,1.59872,1.59747,1.59838,179200000.0
2005-05-11 14:40:00,1.59806,1.59871,1.59778,1.59816,235500001.0
2005-05-11 14:45:00,1.59813,1.59815,1.59611,1.5967,220800000.0
2005-05-11 14:50:00,1.59636,1.59725,1.59577,1.59603,160500000.0
2005-05-11 14:55:00,1.59639,1.59655,1.59565,1.59585,174600000.0
2005-05-11 15:00:00,1.59599,1.59607,1.5948,1.59583,196600000.0
2005-05-11 15:05:00,1.59561,1.59663,1.59552,1.5965,193200000.0
2005-05-11 15:10:00,1.59669,1.59676,1.59502,1.59655,156200000.0
2005-05-11 15:15:00,1.59657,1.59762,1.59645,1.59706,192100000.0
2005-05-11 15:20:00,1.59726,1.59787,1.59705,1.59723,171400000.0
2005-05-11 15:25:00,1.59703,1.59744,1.59635,1.59664,192300000.0
2005-05-11 15:30:00,1.59664,1.5972,1.59634,1.59634,162500000.0
2005-05-11 15:35:00,1.59641,1.597,1.59625,1.597,164200000.0
2005-05-11 15:40:00,1.59744,1.5975,1.59641,1.59684,185100000.0
2005-05-11 15:45:00,1.59693,1.59728,1.59623,1.5965,214800001.0
2005-05-11 15:50:00,1.59622,1.59654,1.59597,1.59638,144300000.0
2005-05-11 15:55:00,1.59652,1.597,1.59586,1.59664,171400001.0
2005-05-11 16:00:00,1.59651,1.59701,1.59567,1.59585,161200001.0
2005-05-11 16:05:00,1.59619,1.59838,1.59604,1.59793,200900000.0
2005-05-11 16:10:00,1.59801,1.59831,1.59765,1.59828,212700001.0
2005-05-11 16:15:00,1.59833,1.59907,1.59783,1.5989,174400000.0
2005-05-11 16:20:00,1.59869,1.59869,1.59784,1.59791,206800000.0
2005-05-11 16:25:00,1.59821,1.59828,1.59732,1.5982,203000001.0
2005-05-11 16:30:00,1.59812,1.59819,1.5975,1.59806,194000000.0
2005-05-11 16:35:00,1.59815,1.59893,1.59815,1.59887,205900000.0
2005-05-11 16:40:00,1.59864,1.59939,1.59809,1.59855,201400000.0
2005-05-11 16:45:00,1.59822,1.59881,1.5977,1.59858,211100000.0
2005-05-11 16:50:00,1.59851,1.59851,1.59749,1.59817,216700000.0
2005-05-11 16:55:00,1.59841,1.60015,1.59841,1.60015,211200000.0
2005-05-11 17:00:00,1.59961,1.60001,1.59875,1.59956,198900000.0
2005-05-11 17:05:00,1.59923,1.59948,1.59769,1.59893,176400000.0
2005-05-11 17:10:00,1.59865,1.59888,1.59791,1.59844,157300000.0
2005-05-11 17:15:00,1.59884,1.59884,1.59755,1.59807,178100000.0
2005-05-11 17:20:00,1.59792,1.59802,1.59725,1.59792,188800000.0
2005-05-11 17:25:00,1.59798,1.59936,1.59787,1.59931,184700000.0
2005-05-11 17:30:00,1.59895,1.59909,1.59753,1.598,207400000.0
2005-05-11 17:35:00,1.59777,1.59859,1.59762,1.59819,209700000.0
2005-05-11 17:40:00,1.59797,1.59849,1.59741,1.59741,191100000.0
2005-05-11 17:45:00,1.59771,1.59781,1.59699,1.59765,194600000.0
2005-05-11 17:50:00,1.59756,1.59805,1.59718,1.59786,172500000.0
2005-05-11 17:55:00,1.59776,1.59802,1.59618,1.59641,213600000.0
2005-05-11 18:00:00,1.59668,1.59668,1.59567,1.59647,233600001.0
2005-05-11 18:05:00,1.59724,1.59912,1.59649,1.5976,232900000.0
2005-05-11 18:10:00,1.5977,1.59885,1.59717,1.59821,152400000.0
2005-05-11 18:15:00,1.59739,1.59807,1.59632,1.59668,191700000.0
2005-05-11 18:20:00,1.59655,1.59786,1.59634,1.59732,193000000.0
2005-05-11 18:25:00,1.59759,1.59759,1.59655,1.59729,192100000.0
2005-05-11 18:30:00,1.59737,1.59808,1.59712,1.59798,220000002.0
2005-05-11 18:35:00,1.59813,1.59813,1.59738,1.59775,174300002.0
2005-05-11 18:40:00,1.5979,1.59807,1.59732,1.59776,193800001.0
2005-05-11 18:45:00,1.59799,1.59875,1.59772,1.59825,185100001.0
2005-05-11 18:50:00,1.59834,1.59852,1.59787,1.59826,172400000.0
2005-05-11 18:55:00,1.59813,1.59864,1.59764,1.59802,177500000.0
2005-05-11 19:00:00,1.59813,1.59857,1.5978,1.59842,168200001.0
2005-05-11 19:05:00,1.59832,1.59865,1.59785,1.5985,198400003.0
2005-05-11 19:10:00,1.59851,1.5988,1.59806,1.5988,208100001.0
2005-05-11 19:15:00,1.59862,1.59887,1.59822,1.59866,184300000.0
2005-05-11 19:20:00,1.59863,1.59876,1.59761,1.59791,181300000.0
2005-05-11 19:25:00,1.59791,1.59843,1.59753,1.59833,181900000.0
2005-05-11 19:30:00,1.59837,1.59837,1.59786,1.59807,198000000.0
2005-05-11 19:35:00,1.59802,1.59814,1.5976,1.59794,212400001.0
2005-05-11 19:40:00,1.59781,1.5982,1.5975,1.59794,223300001.0
2005-05-11 19:45:00,1.59782,1.59835,1.59735,1.59799,214400000.0
2005-05-11 19:50:00,1.59823,1.59858,1.59793,1.59836,215300001.0
2005-05-11 19:55:00,1.59831,1.59898,1.59831,1.59863,187900000.0
2005-05-11 20:00:00,1.5985,1.59889,1.5983,1.59864,180400000.0
2005-05-11 20:05:00,1.59875,1.59885,1.59781,1.59796,192900000.0
2005-05-11 20:10:00,1.59747,1.59795,1.597,1.59761,181700000.0
2005-05-11 20:15:00,1.59778,1.59778,1.59691,1.59708,224100001.0
2005-05-11 20:20:00,1.59738,1.59746,1.59675,1.59691,168000001.0
2005-05-11 20:25:00,1.59717,1.59717,1.59616,1.59653,207100000.0
2005-05-11 20:30:00,1.59669,1.59669,1.59581,1.59603,233200000.0
2005-05-11 20:35:00,1.59597,1.59674,1.59589,1.59597,237800000.0
2005-05-11 20:40:00,1.59589,1.59642,1.59565,1.59642,199200000.0
2005-05-11 20:45:00,1.59634,1.59675,1.59576,1.59629,241800000.0
2005-05-11 20:50:00,1.59631,1.59646,1.59567,1.59599,162300000.0
2005-05-11 20:55:00,1.59612,1.59669,1.59598,1.59648,208900000.0
2005-05-11 21:00:00,1.5966,1.59687,1.59627,1.59673,224200000.0
2005-05-11 21:05:00,1.59659,1.59668,1.59634,1.59658,118100000.0
2005-05-11 21:10:00,1.59668,1.59677,1.59621,1.59629,212600000.0
2005-05-11 21:15:00,1.59626,1.5971,1.59601,1.59689,175400000.0
2005-05-11 21:20:00,1.59659,1.59759,1.59658,1.59711,199700000.0
2005-05-11 21:25:00,1.5971,1.59759,1.59689,1.59742,217800001.0
2005-05-11 21:30:00,1.59744,1.59757,1.5971,1.59723,168400000.0
2005-05-11 21:35:00,1.59718,1.59741,1.5969,1.59735,169600000.0
2005-05-11 21:40:00,1.59723,1.59766,1.59703,1.59716,193400002.0
2005-05-11 21:45:00,1.59728,1.59731,1.59638,1.59652,209400000.0
2005-05-11 21:50:00,1.59651,1.59687,1.59616,1.59672,203300001.0
2005-05-11 21:55:00,1.5967,1.59726,1.59655,1.59691,228100001.0
2005-05-11 22:00:00,1.59694,1.59735,1.59681,1.59705,177500001.0
2005-05-11 22:05:00,1.59718,1.59764,1.59674,1.59748,189200000.0
2005-05-11 22:10:00,1.5974,1.59779,1.59726,1.59765,227600001.0
2005-05-11 22:15:00,1.59755,1.59783,1.59746,1.59767,213400002.0
2005-05-11 22:20:00,1.59774,1.59807,1.59754,1.59799,177300000.0
2005-05-11 22:25:00,1.59793,1.59808,1.59756,1.59775,166200000.0
2005-05-11 22:30:00,1.59773,1.59802,1.59717,1.59764,217500000.0
2005-05-11 22:35:00,1.59782,1.59831,1.59754,1.59792,196200001.0
2005-05-11 22:40:00,1.59799,1.5984,1.59764,1.5983,143400000.0
2005-05-11 22:45:00,1.59804,1.59814,1.59771,1.59802,152100000.0
2005-05-11 22:50:00,1.59829,1.59875,1.59781,1.59834,204000000.0
2005-05-11 22:55:00,1.59853,1.59889,1.59833,1.59888,237800004.0
2005-05-11 23:00:00,1.59898,1.5991,1.5973,1.5976,213800000.0
2005-05-11 23:05:00,1.5979,1.5984,1.5967,1.5971,223500000.0
2005-05-11 23:10:00,1.5968,1.598,1.5967,1.5971,223500000.0
2005-05-11 23:15:00,1.597,1.5974,1.5967,1.5968,223500000.0
2005-05-11 23:20:00,1.5967,1.5974,1.5964,1.5973,223500000.0
2005-05-11 23:25:00,1.5971,1.5976,1.597,1.5974,178800000.0
2005-05-11 23:30:00,1.5973,1.5987,1.59673,1.59673,207500000.0
2005-05-11 23:35:00,1.59709,1.59774,1.59692,1.59769,217500000.0
2005-05-11 23:40:00,1.59757,1.59757,1.59665,1.597,170300000.0
2005-05-11 23:45:00,1.5971,1.5974,1.59651,1.59674,131500000.0
2005-05-11 23:50:00,1.59673,1.59694,1.59595,1.59595,169200001.0
2005-05-11 23:55:00,1.59668,1.5971,1.59633,1.597,155800000.0
2005-05-12 00:00:00,1.59664,1.59736,1.59608,1.59661,213100000.0
2005-05-12 00:05:00,1.59679,1.59679,1.59614,1.59634,192000000.0
2005-05-12 00:10:00,1.59645,1.59701,1.59594,1.59701,216300000.0
2005-05-12 00:15:00,1.59669,1.5969,1.59641,1.59685,181600000.0
2005-05-12 00:20:00,1.59686,1.59695,1.59674,1.59681,121700001.0
2005-05-12 00:25:00,1.59679,1.59711,1.59672,1.59697,226600000.0
2005-05-12 00:30:00,1.59679,1.59719,1.59673,1.59684,155000000.0
2005-05-12 00:35:00,1.59723,1.59735,1.597,1.59714,170200000.0
2005-05-12 00:40:00,1.59719,1.59727,1.59675,1.59727,109600001.0
2005-05-12 00:45:00,1.5974,1.5979,1.5973,1.5976,158000000.0
2005-05-12 00:50:00,1.59672,1.59755,1.59672,1.59755,164900000.0
2005-05-12 00:55:00,1.5976,1.59791,1.59727,1.59755,167600000.0
2005-05-12 01:00:00,1.5975,1.59768,1.59721,1.59721,211300001.0
2005-05-12 01:05:00,1.59736,1.59776,1.59719,1.59762,160500000.0
2005-05-12 01:10:00,1.59756,1.59764,1.59713,1.5974,112400000.0
2005-05-12 01:15:00,1.59735,1.5974,1.59682,1.59715,198800001.0
2005-05-12 01:20:00,1.59705,1.5975,1.59643,1.597,225600001.0
2005-05-12 01:25:00,1.59706,1.59739,1.59679,1.59733,155700000.0
2005-05-12 01:30:00,1.59743,1.59767,1.59695,1.59746,196000000.0
2005-05-12 01:35:00,1.59733,1.59737,1.59678,1.5971,145800000.0
2005-05-12 01:40:00,1.59702,1.5974,1.59673,1.59713,203500000.0
2005-05-12 01:45:00,1.59708,1.59739,1.59641,1.59683,123800000.0
2005-05-12 01:50:00,1.59679,1.59727,1.59647,1.59707,237700000.0
2005-05-12 01:55:00,1.59706,1.59728,1.59661,1.59703,190600000.0
2005-05-12 02:00:00,1.59691,1.59708,1.59637,1.5965,360100000.0
2005-05-12 02:05:00,1.59642,1.59681,1.59607,1.59661,627600001.0
2005-05-12 02:10:00,1.59627,1.59664,1.59547,1.59591,418200001.0
2005-05-12 02:15:00,1.59585,1.59646,1.59532,1.59618,606400001.0
2005-05-12 02:20:00,1.59627,1.59649,1.59596,1.5964,202800000.0
2005-05-12 02:25:00,1.59633,1.59641,1.59544,1.59559,346300000.0
2005-05-12 02:30:00,1.59563,1.59587,1.59471,1.59577,433500001.0
2005-05-12 02:35:00,1.59565,1.59572,1.59494,1.59503,289200000.0
2005-05-12 02:40:00,1.59514,1.59535,1.59502,1.59535,203400001.0
2005-05-12 02:45:00,1.59492,1.5957,1.59492,1.59507,596800000.0
2005-05-12 02:50:00,1.59544,1.5957,1.59514,1.59529,294800001.0
2005-05-12 02:55:00,1.59546,1.59546,1.5949,1.59505,335900002.0
2005-05-12 03:00:00,1.59494,1.59593,1.59485,1.59557,362800001.0
2005-05-12 03:05:00,1.59551,1.59586,1.5949,1.59579,267500001.0
2005-05-12 03:10:00,1.59527,1.59571,1.59468,1.59491,209300000.0
2005-05-12 03:15:00,1.59477,1.59547,1.59467,1.59534,209100001.0
2005-05-12 03:20:00,1.5949,1.59552,1.5949,1.59552,280500001.0
2005-05-12 03:25:00,1.59584,1.59584,1.59486,1.59509,314900000.0
2005-05-12 03:30:00,1.59514,1.59581,1.59504,1.59542,210500000.0
2005-05-12 03:35:00,1.59549,1.59569,1.59489,1.59532,271100001.0
2005-05-12 03:40:00,1.59534,1.59585,1.59513,1.59544,347900001.0
2005-05-12 03:45:00,1.59544,1.59584,1.59536,1.59557,163000000.0
2005-05-12 03:50:00,1.59574,1.59602,1.5951,1.59545,304400000.0
2005-05-12 03:55:00,1.59591,1.59602,1.59483,1.59559,599600000.0
2005-05-12 04:00:00,1.59541,1.59595,1.59509,1.59536,557400000.0
2005-05-12 04:05:00,1.59537,1.5962,1.59521,1.59584,521000000.0
2005-05-12 04:10:00,1.59578,1.5961,1.59529,1.5956,390400002.0
2005-05-12 04:15:00,1.59564,1.59593,1.59551,1.59572,386500000.0
2005-05-12 04:20:00,1.59565,1.59574,1.59535,1.59567,354100000.0
2005-05-12 04:25:00,1.59565,1.59626,1.59563,1.59606,459200000.0
2005-05-12 04:30:00,1.59603,1.59631,1.59583,1.59619,104300000.0
2005-05-12 04:35:00,1.59607,1.5964,1.59569,1.59615,353100000.0
2005-05-12 04:40:00,1.59623,1.59656,1.59569,1.59631,281500002.0
2005-05-12 04:45:00,1.59618,1.59656,1.59554,1.59613,280900000.0
2005-05-12 04:50:00,1.59653,1.59689,1.59599,1.59616,187800000.0
2005-05-12 04:55:00,1.59647,1.59658,1.59563,1.59563,281400001.0
2005-05-12 05:00:00,1.5962,1.59656,1.59608,1.59638,463900001.0
2005-05-12 05:05:00,1.59644,1.59717,1.59634,1.59656,1093400003.0
2005-05-12 05:10:00,1.59649,1.59677,1.59638,1.5967,686000001.0
2005-05-12 05:15:00,1.59683,1.59742,1.59673,1.59695,1028400006.0
2005-05-12 05:20:00,1.59697,1.59741,1.59662,1.59669,1133400004.0
2005-05-12 05:25:00,1.59695,1.59719,1.59654,1.59664,997400001.0
2005-05-12 05:30:00,1.59664,1.59707,1.59646,1.59678,614700001.0
2005-05-12 05:35:00,1.59678,1.59709,1.59658,1.59701,683100001.0
2005-05-12 05:40:00,1.59685,1.59749,1.59675,1.59728,735400001.0
2005-05-12 05:45:00,1.59746,1.59789,1.59736,1.59754,983200003.0
2005-05-12 05:50:00,1.59753,1.598,1.59733,1.5975,1009700005.0
2005-05-12 05:55:00,1.59741,1.59765,1.59729,1.59745,881700003.0
2005-05-12 06:00:00,1.59751,1.59762,1.59711,1.59714,812600000.0
2005-05-12 06:05:00,1.59708,1.59766,1.59696,1.59733,1706000004.0
2005-05-12 06:10:00,1.59723,1.59748,1.59677,1.59688,1762600006.0
2005-05-12 06:15:00,1.59673,1.59701,1.59656,1.59693,971300006.0
2005-05-12 06:20:00,1.59686,1.59699,1.59631,1.59631,1382600002.0
2005-05-12 06:25:00,1.59631,1.59667,1.5962,1.59653,1174300001.0
2005-05-12 06:30:00,1.59645,1.59667,1.59629,1.59643,1036400004.0
2005-05-12 06:35:00,1.59623,1.59652,1.59552,1.59563,541100000.0
2005-05-12 06:40:00,1.59561,1.59587,1.5955,1.59553,1036700001.0
2005-05-12 06:45:00,1.59558,1.59588,1.59535,1.59565,1072800001.0
2005-05-12 06:50:00,1.5957,1.59572,1.59506,1.59513,992400000.0
2005-05-12 06:55:00,1.59515,1.59582,1.59508,1.59553,940700003.0
2005-05-12 07:00:00,1.59563,1.59569,1.59533,1.59555,1346200007.0
2005-05-12 07:05:00,1.59573,1.59592,1.59529,1.59533,1000100003.0
2005-05-12 07:10:00,1.5955,1.59565,1.59532,1.59535,1967200008.0
2005-05-12 07:15:00,1.59573,1.59586,1.59534,1.59561,1514100005.0
2005-05-12 07:20:00,1.59562,1.59569,1.59492,1.59493,1883400004.0
2005-05-12 07:25:00,1.59491,1.59547,1.59481,1.59516,1244400002.0
2005-05-12 07:30:00,1.5952,1.59605,1.59504,1.5957,1966300007.0
2005-05-12 07:35:00,1.59569,1.59625,1.59569,1.59602,1335100001.0
2005-05-12 07:40:00,1.59581,1.59596,1.59558,1.59574,1813400001.0
2005-05-12 07:45:00,1.59579,1.5959,1.59499,1.59542,2851100006.0
2005-05-12 07:50:00,1.59547,1.59586,1.5951,1.59561,2427500004.0
2005-05-12 07:55:00,1.59562,1.59576,1.59464,1.59508,2803400006.0
2005-05-12 08:00:00,1.59516,1.59551,1.59463,1.59551,2103900003.0
2005-05-12 08:05:00,1.59573,1.59606,1.59546,1.59552,2417300007.0
2005-05-12 08:10:00,1.59528,1.59556,1.59484,1.59517,1629600006.0
2005-05-12 08:15:00,1.59507,1.59507,1.59411,1.59411,1334500002.0
2005-05-12 08:20:00,1.59431,1.59471,1.59396,1.59433,1824600005.0
2005-05-12 08:25:00,1.59422,1.59446,1.59397,1.59413,2316900011.0
2005-05-12 08:30:00,1.59413,1.59542,1.59259,1.59325,1928900005.0
2005-05-12 08:35:00,1.59315,1.59513,1.59303,1.59451,2110800003.0
2005-05-12 08:40:00,1.59433,1.59541,1.59431,1.59513,2142400006.0
2005-05-12 08:45:00,1.59516,1.59537,1.59457,1.59492,2782800009.0
2005-05-12 08:50:00,1.5952,1.5952,1.59397,1.59405,2852900011.0
2005-05-12 08:55:00,1.59339,1.59366,1.59238,1.59269,2505400007.0
2005-05-12 09:00:00,1.5926,1.59363,1.59171,1.59352,2627200004.0
2005-05-12 09:05:00,1.59346,1.59363,1.59186,1.59288,2005800003.0
2005-05-12 09:10:00,1.59282,1.593,1.59084,1.59285,2209700005.0
2005-05-12 09:15:00,1.59263,1.59346,1.59242,1.59297,2260000007.0
2005-05-12 09:20:00,1.59264,1.59277,1.59191,1.59254,1599800004.0
2005-05-12 09:25:00,1.59209,1.59324,1.5902,1.59273,2328500010.0
2005-05-12 09:30:00,1.59285,1.59339,1.59187,1.5925,2192100004.0
2005-05-12 09:35:00,1.59251,1.59335,1.59193,1.59314,1992500002.0
2005-05-12 09:40:00,1.59317,1.59368,1.59178,1.59326,2195300012.0
2005-05-12 09:45:00,1.5934,1.59412,1.59309,1.59362,2203000005.0
2005-05-12 09:50:00,1.59372,1.59424,1.59345,1.59405,2187000001.0
2005-05-12 09:55:00,1.59398,1.59412,1.59186,1.59362,2872600006.0
2005-05-12 10:00:00,1.5934,1.59378,1.59327,1.5936,2551300010.0
2005-05-12 10:05:00,1.5933,1.59363,1.59267,1.59323,2522100004.0
2005-05-12 10:10:00,1.59291,1.59321,1.59271,1.59313,2256100005.0
2005-05-12 10:15:00,1.59337,1.59395,1.59293,1.59361,1796100002.0
2005-05-12 10:20:00,1.5937,1.5953,1.59359,1.59484,2179100002.0
2005-05-12 10:25:00,1.59463,1.59463,1.59377,1.59388,2481200003.0
2005-05-12 10:30:00,1.59364,1.59366,1.59201,1.59274,2664300008.0
2005-05-12 10:35:00,1.59277,1.59313,1.59234,1.59313,2442400006.0
2005-05-12 10:40:00,1.59304,1.59327,1.59165,1.59313,2446000003.0
2005-05-12 10:45:00,1.59316,1.59336,1.59268,1.59317,2165900008.0
2005-05-12 10:50:00,1.59328,1.5936,1.59284,1.59309,2031600000.0
2005-05-12 10:55:00,1.59315,1.5932,1.59188,1.59273,2570600005.0
2005-05-12 11:00:00,1.59294,1.59353,1.5925,1.59332,2550000004.0
2005-05-12 11:05:00,1.59315,1.59386,1.59309,1.59357,2080500003.0
2005-05-12 11:10:00,1.59352,1.59382,1.59341,1.59365,2463900000.0
2005-05-12 11:15:00,1.59367,1.59436,1.59367,1.5943,2091900003.0
2005-05-12 11:20:00,1.5941,1.5942,1.59289,1.59289,2760900007.0
2005-05-12 11:25:00,1.5929,1.59329,1.59236,1.59305,2571000004.0
2005-05-12 11:30:00,1.59312,1.59341,1.59268,1.59292,2543600002.0
2005-05-12 11:35:00,1.59287,1.59336,1.59257,1.593,2867700009.0
2005-05-12 11:40:00,1.59307,1.59367,1.59219,1.59319,3078300005.0
2005-05-12 11:45:00,1.59343,1.59417,1.59279,1.59377,2492600004.0
2005-05-12 11:50:00,1.59399,1.59418,1.59311,1.5938,1333700001.0
2005-05-12 11:55:00,1.59404,1.59456,1.59353,1.59358,2296500007.0
2005-05-12 12:00:00,1.59342,1.59385,1.59295,1.59365,2135100002.0
2005-05-12 12:05:00,1.59387,1.59408,1.59362,1.59397,2290900010.0
2005-05-12 12:10:00,1.59407,1.59437,1.59338,1.5937,1997500003.0
2005-05-12 12:15:00,1.59355,1.59374,1.59278,1.5936,1551000005.0
2005-05-12 12:20:00,1.59365,1.59445,1.59353,1.59424,2091900005.0
2005-05-12 12:25:00,1.59442,1.59457,1.59385,1.59393,2412700003.0
2005-05-12 12:30:00,1.59398,1.5947,1.5939,1.59454,2726600011.0
2005-05-12 12:35:00,1.59469,1.59473,1.59385,1.59429,2643700003.0
2005-05-12 12:40:00,1.59437,1.59449,1.593,1.59386,2094100006.0
2005-05-12 12:45:00,1.59398,1.59468,1.59337,1.59459,2256500007.0
2005-05-12 12:50:00,1.59462,1.59472,1.59394,1.59424,1868000006.0
2005-05-12 12:55:00,1.59428,1.59463,1.59415,1.59439,2018400002.0
2005-05-12 13:00:00,1.5945,1.59537,1.59441,1.59531,1633000004.0
2005-05-12 13:05:00,1.59524,1.59728,1.59406,1.59687,1388800005.0
2005-05-12 13:10:00,1.59686,1.59731,1.59631,1.59705,1600400001.0
2005-05-12 13:15:00,1.59692,1.597,1.59584,1.5962,1266400003.0
2005-05-12 13:20:00,1.59618,1.59631,1.59592,1.59596,1101100006.0
2005-05-12 13:25:00,1.59601,1.59621,1.59482,1.59516,1859600003.0
2005-05-12 13:30:00,1.59519,1.59539,1.59429,1.59529,2075500008.0
2005-05-12 13:35:00,1.59532,1.59557,1.59463,1.5947,1922100001.0
2005-05-12 13:40:00,1.59452,1.5954,1.59442,1.59521,1233100004.0
2005-05-12 13:45:00,1.59534,1.59542,1.5948,1.59527,1816500001.0
2005-05-12 13:50:00,1.59524,1.59528,1.59451,1.59484,1943700003.0
2005-05-12 13:55:00,1.59474,1.59532,1.59457,1.59518,1704000003.0
2005-05-12 14:00:00,1.59524,1.59592,1.59503,1.59578,1885000005.0
2005-05-12 14:05:00,1.59579,1.59583,1.59521,1.59555,1608100004.0
2005-05-12 14:10:00,1.59568,1.59572,1.5949,1.59506,1024300002.0
2005-05-12 14:15:00,1.59531,1.59531,1.59422,1.59453,2189600001.0
2005-05-12 14:20:00,1.59442,1.59446,1.59288,1.59305,1724800001.0
2005-05-12 14:25:00,1.59299,1.59363,1.59204,1.59204,1704400004.0
2005-05-12 14:30:00,1.58963,1.59156,1.58746,1.59098,199400001.0
2005-05-12 14:35:00,1.59113,1.59251,1.59082,1.5919,200000001.0
2005-05-12 14:40:00,1.59208,1.59237,1.5902,1.59074,175700000.0
2005-05-12 14:45:00,1.59089,1.59096,1.58907,1.58957,216300000.0
2005-05-12 14:50:00,1.58914,1.58974,1.58826,1.58919,178000000.0
2005-05-12 14:55:00,1.58919,1.59014,1.58912,1.59006,186400000.0
2005-05-12 15:00:00,1.58975,1.59042,1.58879,1.5894,190600000.0
2005-05-12 15:05:00,1.58917,1.59024,1.58878,1.59024,205900001.0
2005-05-12 15:10:00,1.59003,1.59066,1.58987,1.59039,164600001.0
2005-05-12 15:15:00,1.59041,1.59041,1.58944,1.58979,200600001.0
2005-05-12 15:20:00,1.58989,1.59022,1.58971,1.58994,206400001.0
2005-05-12 15:25:00,1.58978,1.59045,1.58949,1.58949,139100000.0
2005-05-12 15:30:00,1.58972,1.5903,1.58934,1.58998,176400000.0
2005-05-12 15:35:00,1.59012,1.59049,1.58962,1.59039,216300000.0
2005-05-12 15:40:00,1.59059,1.59069,1.58935,1.58961,197100001.0
2005-05-12 15:45:00,1.58956,1.59025,1.58953,1.59009,210600000.0
2005-05-12 15:50:00,1.58979,1.59016,1.58952,1.58985,165300000.0
2005-05-12 15:55:00,1.58994,1.59064,1.58985,1.59059,186100000.0
2005-05-12 16:00:00,1.59026,1.59026,1.58943,1.58962,140800000.0
2005-05-12 16:05:00,1.58978,1.58999,1.58914,1.58962,205500001.0
2005-05-12 16:10:00,1.58945,1.59043,1.5894,1.59043,180900000.0
2005-05-12 16:15:00,1.59005,1.59032,1.58947,1.58966,152400001.0
2005-05-12 16:20:00,1.58963,1.58989,1.58872,1.58878,193800000.0
2005-05-12 16:25:00,1.58889,1.58952,1.58779,1.58933,195500000.0
2005-05-12 16:30:00,1.58931,1.59006,1.58899,1.58956,184100000.0
2005-05-12 16:35:00,1.58963,1.58967,1.58765,1.58814,178400001.0
2005-05-12 16:40:00,1.58807,1.58868,1.5873,1.58749,225500000.0
2005-05-12 16:45:00,1.58738,1.5879,1.587,1.58785,214800000.0
2005-05-12 16:50:00,1.58771,1.58771,1.58676,1.58716,205100002.0
2005-05-12 16:55:00,1.58734,1.5882,1.58693,1.5882,173200000.0
2005-05-12 17:00:00,1.58745,1.58851,1.58745,1.58823,195400000.0
2005-05-12 17:05:00,1.58803,1.58869,1.58726,1.58808,208100000.0
2005-05-12 17:10:00,1.5881,1.58826,1.58743,1.58751,194500001.0
2005-05-12 17:15:00,1.58759,1.58831,1.5873,1.58773,236900000.0
2005-05-12 17:20:00,1.58779,1.58805,1.58673,1.58748,177300000.0
2005-05-12 17:25:00,1.58743,1.58804,1.58717,1.58803,202900000.0
2005-05-12 17:30:00,1.58802,1.58821,1.5875,1.58804,253700002.0
2005-05-12 17:35:00,1.58791,1.58807,1.58727,1.58776,218400001.0
2005-05-12 17:40:00,1.5875,1.58836,1.58739,1.58811,165800000.0
2005-05-12 17:45:00,1.58821,1.58857,1.58791,1.58832,204700001.0
2005-05-12 17:50:00,1.58843,1.58843,1.58723,1.58767,176900002.0
2005-05-12 17:55:00,1.58775,1.58816,1.58656,1.58677,227800001.0
2005-05-12 18:00:00,1.58696,1.58713,1.58618,1.58676,213600000.0
2005-05-12 18:05:00,1.58692,1.5875,1.58672,1.58704,217800000.0
2005-05-12 18:10:00,1.58691,1.58705,1.58628,1.58683,188600000.0
2005-05-12 18:15:00,1.58663,1.58732,1.58654,1.58722,216700000.0
2005-05-12 18:20:00,1.58744,1.58768,1.58718,1.58724,191600001.0
2005-05-12 18:25:00,1.58745,1.58759,1.58695,1.5872,246800004.0
2005-05-12 18:30:00,1.58729,1.58767,1.58719,1.58765,169200000.0
2005-05-12 18:35:00,1.5877,1.58781,1.58745,1.58771,181000001.0
2005-05-12 18:40:00,1.58754,1.58774,1.58724,1.58733,151000001.0
2005-05-12 18:45:00,1.58736,1.58739,1.58663,1.5867,161400001.0
2005-05-12 18:50:00,1.58673,1.58708,1.58641,1.58708,172000001.0
2005-05-12 18:55:00,1.58676,1.58708,1.58656,1.58699,212900000.0
2005-05-12 19:00:00,1.58698,1.58719,1.5865,1.58698,212400000.0
2005-05-12 19:05:00,1.58702,1.58733,1.5868,1.58706,190300001.0
2005-05-12 19:10:00,1.58724,1.58789,1.58705,1.58789,239100000.0
2005-05-12 19:15:00,1.58778,1.58808,1.58741,1.5877,150400000.0
2005-05-12 19:20:00,1.58768,1.58779,1.58716,1.5876,187300001.0
2005-05-12 19:25:00,1.58761,1.58761,1.58654,1.5869,175100000.0
2005-05-12 19:30:00,1.58676,1.58701,1.58634,1.58691,275500001.0
2005-05-12 19:35:00,1.58696,1.58755,1.58657,1.58755,190600000.0
2005-05-12 19:40:00,1.58752,1.58806,1.58741,1.58806,226000000.0
2005-05-12 19:45:00,1.5881,1.58849,1.58798,1.58798,210100000.0
2005-05-12 19:50:00,1.58822,1.58859,1.58803,1.58859,209200000.0
2005-05-12 19:55:00,1.5883,1.58906,1.58819,1.58838,190700000.0
2005-05-12 20:00:00,1.58845,1.58897,1.58826,1.5887,211300000.0
2005-05-12 20:05:00,1.58858,1.58886,1.5881,1.58861,160900000.0
2005-05-12 20:10:00,1.58789,1.58841,1.58743,1.58838,197400000.0
2005-05-12 20:15:00,1.58865,1.58932,1.58851,1.5892,211600000.0
2005-05-12 20:20:00,1.58929,1.58943,1.58872,1.58882,172300000.0
2005-05-12 20:25:00,1.58906,1.58906,1.58794,1.58851,214900001.0
2005-05-12 20:30:00,1.58858,1.58872,1.58793,1.58819,265900004.0
2005-05-12 20:35:00,1.58814,1.58834,1.58781,1.58803,215900000.0
2005-05-12 20:40:00,1.58813,1.58828,1.58721,1.58754,215300001.0
2005-05-12 20:45:00,1.58723,1.5876,1.58682,1.58734,214200000.0
2005-05-12 20:50:00,1.58716,1.58856,1.58687,1.58794,228900002.0
2005-05-12 20:55:00,1.58785,1.58887,1.58779,1.58863,210300000.0
2005-05-12 21:00:00,1.58841,1.58865,1.58764,1.58831,136300000.0
2005-05-12 21:05:00,1.5882,1.58845,1.58789,1.58831,165700001.0
2005-05-12 21:10:00,1.58839,1.5887,1.58749,1.58773,209100000.0
2005-05-12 21:15:00,1.58771,1.5882,1.58756,1.58808,183100000.0
2005-05-12 21:20:00,1.58819,1.58857,1.58757,1.58813,225900000.0
2005-05-12 21:25:00,1.58833,1.58858,1.58792,1.5882,254000003.0
2005-05-12 21:30:00,1.58828,1.5887,1.58808,1.58857,175700000.0
2005-05-12 21:35:00,1.58859,1.58918,1.58838,1.58879,160900000.0
2005-05-12 21:40:00,1.58864,1.58929,1.58864,1.58899,158800000.0
2005-05-12 21:45:00,1.5893,1.58935,1.58887,1.58899,215200001.0
2005-05-12 21:50:00,1.58923,1.58932,1.58876,1.58894,239500000.0
2005-05-12 21:55:00,1.58896,1.58951,1.58886,1.58907,232500000.0
2005-05-12 22:00:00,1.58919,1.5895,1.58905,1.58922,179100000.0
2005-05-12 22:05:00,1.5896,1.5897,1.58859,1.58925,185600000.0
2005-05-12 22:10:00,1.5893,1.58968,1.58914,1.58949,227700002.0
2005-05-12 22:15:00,1.58963,1.58981,1.58899,1.5892,191400000.0
2005-05-12 22:20:00,1.58907,1.58948,1.58888,1.58938,260600001.0
2005-05-12 22:25:00,1.58928,1.58956,1.58902,1.58923,178000001.0
2005-05-12 22:30:00,1.58922,1.5893,1.58813,1.5889,183600000.0
2005-05-12 22:35:00,1.58865,1.58865,1.58664,1.58717,163400000.0
2005-05-12 22:40:00,1.58729,1.58784,1.58693,1.58762,153800000.0
2005-05-12 22:45:00,1.58763,1.58841,1.58746,1.58812,172100001.0
2005-05-12 22:50:00,1.58803,1.58821,1.58749,1.58801,186600000.0
2005-05-12 22:55:00,1.58825,1.58825,1.58714,1.58726,175500000.0
2005-05-12 23:00:00,1.58723,1.58748,1.5847,1.5859,113400000.0
2005-05-12 23:05:00,1.5857,1.5867,1.5851,1.5859,122000000.0
2005-05-12 23:10:00,1.5858,1.5863,1.5852,1.5858,122000000.0
2005-05-12 23:15:00,1.5857,1.5863,1.5841,1.5859,122000000.0
2005-05-12 23:20:00,1.5861,1.5864,1.5856,1.5858,122000000.0
2005-05-12 23:25:00,1.5859,1.5862,1.5852,1.5856,122000000.0
2005-05-12 23:30:00,1.5854,1.5864,1.5848,1.585,122000000.0
2005-05-12 23:35:00,1.5852,1.5853,1.5838,1.58447,173700001.0
2005-05-12 23:40:00,1.58448,1.58539,1.58419,1.58504,190700000.0
2005-05-12 23:45:00,1.58485,1.58528,1.58452,1.58488,233600002.0
2005-05-12 23:50:00,1.58504,1.58621,1.58449,1.58449,169400000.0
2005-05-12 23:55:00,1.58499,1.58592,1.58499,1.58564,198400001.0
2005-05-13 00:00:00,1.5858,1.58629,1.58546,1.58597,204100000.0
2005-05-13 00:05:00,1.58596,1.58635,1.58539,1.58563,214800000.0
2005-05-13 00:10:00,1.5857,1.58617,1.58552,1.58604,171000000.0
2005-05-13 00:15:00,1.58568,1.58665,1.58565,1.58643,191500000.0
2005-05-13 00:20:00,1.58647,1.58688,1.58569,1.58619,202100000.0
2005-05-13 00:25:00,1.58598,1.58633,1.58591,1.58607,204900000.0
2005-05-13 00:30:00,1.58591,1.58634,1.58574,1.58599,130400000.0
2005-05-13 00:35:00,1.58631,1.58632,1.58576,1.58598,189700000.0
2005-05-13 00:40:00,1.58605,1.58645,1.58565,1.58633,180000000.0
2005-05-13 00:45:00,1.58633,1.58634,1.58586,1.58611,177900000.0
2005-05-13 00:50:00,1.58626,1.58639,1.58518,1.58549,177500002.0
2005-05-13 00:55:00,1.58542,1.5867,1.58512,1.5864,205500000.0
2005-05-13 01:00:00,1.5865,1.58658,1.58587,1.58622,207100001.0
2005-05-13 01:05:00,1.58632,1.58674,1.58576,1.5861,181700000.0
2005-05-13 01:10:00,1.58582,1.58599,1.58547,1.58565,183700000.0
2005-05-13 01:15:00,1.58566,1.58592,1.58534,1.58575,146200000.0
2005-05-13 01:20:00,1.58587,1.58648,1.58515,1.58639,210400000.0
2005-05-13 01:25:00,1.58642,1.58658,1.58588,1.58618,194400000.0
2005-05-13 01:30:00,1.58607,1.58618,1.58566,1.58608,180000000.0
2005-05-13 01:35:00,1.58598,1.5863,1.58553,1.58627,248200001.0
2005-05-13 01:40:00,1.58635,1.5864,1.58542,1.5864,132400000.0
2005-05-13 01:45:00,1.58635,1.58693,1.58599,1.58647,195200000.0
2005-05-13 01:50:00,1.58649,1.58667,1.58603,1.58635,184700000.0
2005-05-13 01:55:00,1.5863,1.5866,1.58597,1.5866,150300000.0
2005-05-13 02:00:00,1.58657,1.58703,1.586,1.58685,307300001.0
2005-05-13 02:05:00,1.58679,1.5871,1.58663,1.58699,650300001.0
2005-05-13 02:10:00,1.58653,1.58674,1.58606,1.58642,454600001.0
2005-05-13 02:15:00,1.58655,1.58689,1.5861,1.58665,575800001.0
2005-05-13 02:20:00,1.58672,1.58715,1.58663,1.58692,179400000.0
2005-05-13 02:25:00,1.587,1.58717,1.58662,1.58681,353000000.0
2005-05-13 02:30:00,1.58699,1.58707,1.5862,1.58684,395600002.0
2005-05-13 02:35:00,1.58683,1.58697,1.58634,1.58669,289400002.0
2005-05-13 02:40:00,1.58676,1.58717,1.58608,1.5863,180200000.0
2005-05-13 02:45:00,1.58549,1.58685,1.58523,1.58626,631000002.0
2005-05-13 02:50:00,1.58644,1.58679,1.58609,1.58631,301700001.0
2005-05-13 02:55:00,1.58631,1.58631,1.58583,1.58608,281200001.0
2005-05-13 03:00:00,1.58653,1.58678,1.58618,1.58647,352200003.0
2005-05-13 03:05:00,1.58637,1.58681,1.58625,1.58681,218200001.0
2005-05-13 03:10:00,1.58633,1.58706,1.5862,1.58661,182100000.0
2005-05-13 03:15:00,1.58624,1.58718,1.58624,1.58713,187600002.0
2005-05-13 03:20:00,1.58649,1.58703,1.58637,1.58662,291200001.0
2005-05-13 03:25:00,1.58706,1.58707,1.58468,1.58618,380600003.0
2005-05-13 03:30:00,1.58631,1.58735,1.58618,1.58659,199300000.0
2005-05-13 03:35:00,1.5868,1.58727,1.58654,1.58668,293100002.0
2005-05-13 03:40:00,1.58668,1.58723,1.58665,1.58696,329300000.0
2005-05-13 03:45:00,1.58703,1.58726,1.5867,1.58694,195500000.0
2005-05-13 03:50:00,1.58711,1.58726,1.58653,1.58688,303400001.0
2005-05-13 03:55:00,1.5872,1.58756,1.58649,1.58696,616200002.0
2005-05-13 04:00:00,1.5869,1.5869,1.58602,1.58654,526000000.0
2005-05-13 04:05:00,1.58622,1.58713,1.58611,1.58683,532700000.0
2005-05-13 04:10:00,1.58663,1.58673,1.5862,1.58626,450200005.0
2005-05-13 04:15:00,1.58623,1.58649,1.58543,1.58543,426400000.0
2005-05-13 04:20:00,1.58526,1.58601,1.58526,1.58571,307400003.0
2005-05-13 04:25:00,1.58575,1.58622,1.5855,1.5857,513900001.0
2005-05-13 04:30:00,1.58526,1.58607,1.5852,1.58607,222300000.0
2005-05-13 04:35:00,1.58601,1.58637,1.58562,1.58588,468900000.0
2005-05-13 04:40:00,1.58595,1.58647,1.58572,1.58622,223400001.0
2005-05-13 04:45:00,1.58612,1.58656,1.58584,1.58599,296600001.0
2005-05-13 04:50:00,1.5863,1.58634,1.58562,1.58562,173500000.0
2005-05-13 04:55:00,1.5859,1.58613,1.58542,1.58546,256700000.0
2005-05-13 05:00:00,1.58571,1.58598,1.58565,1.58587,405800001.0
2005-05-13 05:05:00,1.58587,1.58609,1.58567,1.58577,933300002.0
2005-05-13 05:10:00,1.58582,1.58594,1.58534,1.58577,871500001.0
2005-05-13 05:15:00,1.58588,1.58619,1.58554,1.58572,969700000.0
2005-05-13 05:20:00,1.58578,1.58595,1.58501,1.58513,1093300002.0
2005-05-13 05:25:00,1.58536,1.58584,1.58491,1.58511,1003500003.0
2005-05-13 05:30:00,1.58509,1.58528,1.58461,1.58471,676700000.0
2005-05-13 05:35:00,1.58493,1.58524,1.58422,1.58512,692300000.0
2005-05-13 05:40:00,1.58458,1.58529,1.5845,1.58498,798300001.0
2005-05-13 05:45:00,1.585,1.58538,1.58483,1.58499,949400000.0
2005-05-13 05:50:00,1.58499,1.58549,1.58495,1.58542,1049500002.0
2005-05-13 05:55:00,1.58557,1.58585,1.58538,1.58565,758500001.0
2005-05-13 06:00:00,1.58564,1.58584,1.58555,1.58559,940200001.0
2005-05-13 06:05:00,1.58561,1.58581,1.58537,1.58545,1709300004.0
2005-05-13 06:10:00,1.58548,1.58618,1.58545,1.58589,1726900005.0
2005-05-13 06:15:00,1.58597,1.58607,1.58525,1.5854,969700000.0
2005-05-13 06:20:00,1.5854,1.58563,1.58513,1.58538,1224000006.0
2005-05-13 06:25:00,1.58537,1.5855,1.58524,1.58533,1334600004.0
2005-05-13 06:30:00,1.58518,1.58594,1.58515,1.58589,1136600003.0
2005-05-13 06:35:00,1.5856,1.58614,1.58557,1.58595,566900000.0
2005-05-13 06:40:00,1.58592,1.58598,1.58565,1.58585,953000002.0
2005-05-13 06:45:00,1.58578,1.58627,1.58564,1.5858,997600002.0
2005-05-13 06:50:00,1.5862,1.5866,1.5858,1.5865,2378500000.0
2005-05-13 06:55:00,1.5864,1.5866,1.5858,1.5859,2378500000.0
2005-05-13 07:00:00,1.586,1.5865,1.5853,1.5855,2378500000.0
2005-05-13 07:05:00,1.5857,1.5861,1.5854,1.5859,2378500000.0
2005-05-13 07:10:00,1.586,1.5863,1.5859,1.586,1902800000.0
2005-05-13 07:15:00,1.5862,1.5865,1.5859,1.5862,2378500000.0
2005-05-13 07:20:00,1.5863,1.5866,1.5862,1.5864,1427100000.0
2005-05-13 07:25:00,1.5865,1.5866,1.5858,1.5862,2378500000.0
2005-05-13 07:30:00,1.586,1.5865,1.5858,1.5864,2378500000.0
2005-05-13 07:35:00,1.5863,1.5866,1.5861,1.5864,1902800000.0
2005-05-13 07:40:00,1.5863,1.5866,1.5862,1.5864,1427100000.0
2005-05-13 07:45:00,1.5863,1.587,1.5862,1.5865,1427100000.0
2005-05-13 07:50:00,1.5867,1.5869,1.5864,1.5865,1902800000.0
2005-05-13 07:55:00,1.5863,1.5866,1.5859,1.5863,1902800000.0
2005-05-13 08:00:00,1.5862,1.5868,1.5861,1.5867,2378500000.0
2005-05-13 08:05:00,1.5868,1.5874,1.5865,1.5871,2378500000.0
2005-05-13 08:10:00,1.5873,1.5878,1.5867,1.5876,2378500000.0
2005-05-13 08:15:00,1.5874,1.5883,1.5872,1.5877,2378500000.0
2005-05-13 08:20:00,1.5878,1.5879,1.587,1.5873,2378500000.0
2005-05-13 08:25:00,1.5874,1.5877,1.5857,1.5867,2378500000.0
2005-05-13 08:30:00,1.5869,1.5872,1.5865,1.5871,2378500000.0
2005-05-13 08:35:00,1.5873,1.5879,1.5868,1.5871,2378500000.0
2005-05-13 08:40:00,1.5869,1.5875,1.5864,1.5865,2378500000.0
2005-05-13 08:45:00,1.5864,1.5872,1.5862,1.5865,2378500000.0
2005-05-13 08:50:00,1.5869,1.587,1.5841,1.5852,2378500000.0
2005-05-13 08:55:00,1.585,1.5858,1.5847,1.5857,2378500000.0
2005-05-13 09:00:00,1.5858,1.5865,1.5847,1.5853,2378500000.0
2005-05-13 09:05:00,1.5854,1.5855,1.5847,1.585,2378500000.0
2005-05-13 09:10:00,1.5853,1.5856,1.58385,1.58504,2176700001.0
2005-05-13 09:15:00,1.58511,1.5858,1.58482,1.58536,2129800005.0
2005-05-13 09:20:00,1.58538,1.58566,1.58523,1.58527,1629900004.0
2005-05-13 09:25:00,1.58532,1.58547,1.58472,1.5851,2314700005.0
2005-05-13 09:30:00,1.58507,1.58581,1.58491,1.58566,2196900002.0
2005-05-13 09:35:00,1.58554,1.58573,1.5846,1.5852,1657000003.0
2005-05-13 09:40:00,1.585,1.586,1.5849,1.5857,1435500000.0
2005-05-13 09:45:00,1.5855,1.5856,1.5849,1.5852,1148400000.0
2005-05-13 09:50:00,1.5853,1.5854,1.5849,1.5852,861300000.0
2005-05-13 09:55:00,1.585,1.5855,1.5847,1.5853,861300000.0
2005-05-13 10:00:00,1.5852,1.5854,1.5846,1.5848,1435500000.0
2005-05-13 10:05:00,1.5847,1.5851,1.5842,1.5845,1435500000.0
2005-05-13 10:10:00,1.5847,1.5848,1.5837,1.5842,1435500000.0
2005-05-13 10:15:00,1.584,1.58547,1.5839,1.58547,1435500000.0
2005-05-13 10:20:00,1.58552,1.58563,1.58481,1.58543,2172900002.0
2005-05-13 10:25:00,1.58543,1.5865,1.58524,1.5862,2619100006.0
2005-05-13 10:30:00,1.58628,1.58661,1.58593,1.58631,2487200004.0
2005-05-13 10:35:00,1.58639,1.58659,1.58591,1.58598,2489300006.0
2005-05-13 10:40:00,1.58598,1.58611,1.58472,1.58472,2347900002.0
2005-05-13 10:45:00,1.58443,1.5846,1.58332,1.58366,2230900005.0
2005-05-13 10:50:00,1.58364,1.58443,1.58317,1.58394,2170700003.0
2005-05-13 10:55:00,1.58404,1.58455,1.58381,1.58407,2532800005.0
2005-05-13 11:00:00,1.58403,1.5848,1.58336,1.58391,2393400007.0
2005-05-13 11:05:00,1.58338,1.58428,1.58319,1.58395,2116700002.0
2005-05-13 11:10:00,1.58382,1.58423,1.58328,1.58349,2447000006.0
2005-05-13 11:15:00,1.58351,1.58386,1.58318,1.58329,2145100003.0
2005-05-13 11:20:00,1.58328,1.58409,1.5832,1.58409,2804300010.0
2005-05-13 11:25:00,1.58376,1.5845,1.58317,1.58348,2527500007.0
2005-05-13 11:30:00,1.58359,1.58364,1.58251,1.58313,2466100004.0
2005-05-13 11:35:00,1.58338,1.58338,1.5822,1.58242,2801100004.0
2005-05-13 11:40:00,1.58247,1.58306,1.58207,1.58231,3262600004.0
2005-05-13 11:45:00,1.58223,1.58443,1.58203,1.58359,2636400008.0
2005-05-13 11:50:00,1.58372,1.58422,1.58332,1.58332,1374400007.0
2005-05-13 11:55:00,1.58324,1.58421,1.58324,1.58381,2448700002.0
2005-05-13 12:00:00,1.58355,1.5838,1.5827,1.58296,2151200008.0
2005-05-13 12:05:00,1.58298,1.58333,1.58247,1.58271,1948400002.0
2005-05-13 12:10:00,1.5827,1.58334,1.58226,1.58308,1906200003.0
2005-05-13 12:15:00,1.58303,1.58335,1.5827,1.58319,1716800004.0
2005-05-13 12:20:00,1.58309,1.5839,1.58296,1.58296,2164300005.0
2005-05-13 12:25:00,1.58324,1.58358,1.58283,1.58323,2572200005.0
2005-05-13 12:30:00,1.58333,1.58413,1.58317,1.58387,2582200005.0
2005-05-13 12:35:00,1.58396,1.58419,1.58314,1.58375,2653700005.0
2005-05-13 12:40:00,1.58347,1.5842,1.58345,1.58406,2082800007.0
2005-05-13 12:45:00,1.58397,1.58433,1.58339,1.58385,2223600006.0
2005-05-13 12:50:00,1.58395,1.58408,1.58348,1.58394,1844600003.0
2005-05-13 12:55:00,1.58409,1.5847,1.58371,1.58452,2454800006.0
2005-05-13 13:00:00,1.58485,1.58524,1.58403,1.58417,1744000002.0
2005-05-13 13:05:00,1.58422,1.58454,1.58355,1.58379,1242700001.0
2005-05-13 13:10:00,1.58365,1.58416,1.5833,1.58412,1482300004.0
2005-05-13 13:15:00,1.58411,1.58465,1.58374,1.58413,1316300004.0
2005-05-13 13:20:00,1.58352,1.58452,1.58319,1.58391,1099000003.0
2005-05-13 13:25:00,1.58363,1.58369,1.58281,1.58346,1843600004.0
2005-05-13 13:30:00,1.58322,1.58411,1.58316,1.58354,2023600006.0
2005-05-13 13:35:00,1.58361,1.58388,1.58298,1.58319,2177900005.0
2005-05-13 13:40:00,1.58295,1.58341,1.58251,1.58316,1144100000.0
2005-05-13 13:45:00,1.58336,1.5838,1.58296,1.58362,1956800004.0
2005-05-13 13:50:00,1.58367,1.58388,1.58308,1.58358,1932500008.0
2005-05-13 13:55:00,1.58364,1.58404,1.58328,1.58386,1658600001.0
2005-05-13 14:00:00,1.58393,1.58414,1.58338,1.58388,1889300001.0
2005-05-13 14:05:00,1.58375,1.58429,1.58317,1.58403,1650800002.0
2005-05-13 14:10:00,1.58404,1.58439,1.58351,1.58377,985400001.0
2005-05-13 14:15:00,1.58349,1.58417,1.58325,1.58396,2013500003.0
2005-05-13 14:20:00,1.58392,1.58641,1.58349,1.58548,1886300005.0
2005-05-13 14:25:00,1.5855,1.5863,1.58538,1.5863,1794100006.0
2005-05-13 14:30:00,1.58609,1.58759,1.58527,1.58559,170000000.0
2005-05-13 14:35:00,1.58599,1.58632,1.58515,1.58618,241400002.0
2005-05-13 14:40:00,1.58635,1.58675,1.58562,1.58661,216100000.0
2005-05-13 14:45:00,1.58682,1.58936,1.58658,1.5889,227900002.0
2005-05-13 14:50:00,1.58845,1.59007,1.58836,1.58988,165000000.0
2005-05-13 14:55:00,1.59059,1.59175,1.5902,1.59036,232900000.0
2005-05-13 15:00:00,1.59032,1.5905,1.58918,1.58989,211700000.0
2005-05-13 15:05:00,1.58986,1.59203,1.58943,1.59193,195100000.0
2005-05-13 15:10:00,1.59204,1.59278,1.59197,1.59255,200400001.0
2005-05-13 15:15:00,1.59268,1.59419,1.59239,1.5939,170000000.0
2005-05-13 15:20:00,1.59407,1.59431,1.59299,1.59345,168200000.0
2005-05-13 15:25:00,1.59351,1.59391,1.5933,1.59339,162000000.0
2005-05-13 15:30:00,1.59345,1.59398,1.59284,1.59314,237700000.0
2005-05-13 15:35:00,1.59319,1.59324,1.59267,1.59306,212800000.0
2005-05-13 15:40:00,1.59309,1.59309,1.59202,1.59269,191600000.0
2005-05-13 15:45:00,1.59269,1.59336,1.58922,1.59264,246000001.0
2005-05-13 15:50:00,1.5925,1.5932,1.5925,1.59285,313800000.0
2005-05-13 15:55:00,1.59292,1.593,1.59195,1.59221,193400000.0
2005-05-13 16:00:00,1.5921,1.59249,1.59133,1.59174,229600002.0
2005-05-13 16:05:00,1.59131,1.5927,1.59131,1.5925,189500000.0
2005-05-13 16:10:00,1.59281,1.59398,1.59229,1.59398,172900001.0
2005-05-13 16:15:00,1.59371,1.59371,1.59268,1.59361,150900000.0
2005-05-13 16:20:00,1.59357,1.5936,1.59298,1.59341,226800000.0
2005-05-13 16:25:00,1.59339,1.59379,1.59277,1.59331,206500000.0
2005-05-13 16:30:00,1.59324,1.59358,1.59297,1.5932,273300000.0
2005-05-13 16:35:00,1.59318,1.59399,1.59287,1.59399,206200001.0
2005-05-13 16:40:00,1.59378,1.5944,1.59371,1.59434,216600000.0
2005-05-13 16:45:00,1.59407,1.59452,1.59363,1.59411,257000001.0
2005-05-13 16:50:00,1.59404,1.59525,1.59389,1.59492,190200000.0
2005-05-13 16:55:00,1.59552,1.5963,1.59507,1.5963,149800000.0
2005-05-13 17:00:00,1.59522,1.59567,1.59473,1.59481,189200000.0
2005-05-13 17:05:00,1.59441,1.59518,1.59391,1.59426,173900000.0
2005-05-13 17:10:00,1.59395,1.59505,1.59389,1.59479,182900000.0
2005-05-13 17:15:00,1.59505,1.59505,1.5937,1.5946,195900000.0
2005-05-13 17:20:00,1.59451,1.59472,1.59386,1.59432,202200002.0
2005-05-13 17:25:00,1.59435,1.59471,1.59385,1.59446,237300002.0
2005-05-13 17:30:00,1.59443,1.59527,1.59373,1.59524,203800000.0
2005-05-13 17:35:00,1.59529,1.59562,1.59473,1.59523,196700001.0
2005-05-13 17:40:00,1.59508,1.59646,1.59508,1.59639,183400000.0
2005-05-13 17:45:00,1.59652,1.59653,1.59538,1.59584,200300000.0
2005-05-13 17:50:00,1.59591,1.59676,1.59547,1.59606,164700000.0
2005-05-13 17:55:00,1.59613,1.59634,1.59516,1.59567,241800000.0
2005-05-13 18:00:00,1.59585,1.59585,1.59433,1.59433,230700001.0
2005-05-13 18:05:00,1.59444,1.59498,1.59417,1.59475,269900002.0
2005-05-13 18:10:00,1.59472,1.59505,1.59349,1.59423,237100000.0
2005-05-13 18:15:00,1.59405,1.59467,1.59396,1.5942,225400002.0
2005-05-13 18:20:00,1.59413,1.59453,1.59321,1.59339,212500001.0
2005-05-13 18:25:00,1.59354,1.59424,1.59344,1.59419,198500000.0
2005-05-13 18:30:00,1.59416,1.59421,1.59377,1.59401,172700000.0
2005-05-13 18:35:00,1.59405,1.59413,1.59337,1.59366,193700001.0
2005-05-13 18:40:00,1.59359,1.59374,1.59325,1.59346,164300000.0
2005-05-13 18:45:00,1.59371,1.59431,1.59349,1.59376,175200000.0
2005-05-13 18:50:00,1.5941,1.5943,1.59331,1.59363,193200001.0
2005-05-13 18:55:00,1.59349,1.59384,1.59315,1.59352,163600000.0
2005-05-13 19:00:00,1.59349,1.59493,1.59302,1.59493,190800000.0
2005-05-13 19:05:00,1.59486,1.59508,1.59416,1.59454,174400000.0
2005-05-13 19:10:00,1.59485,1.59497,1.59423,1.59484,197900000.0
2005-05-13 19:15:00,1.59478,1.59483,1.59445,1.5947,195100000.0
2005-05-13 19:20:00,1.59455,1.5946,1.59401,1.59455,190000000.0
2005-05-13 19:25:00,1.59449,1.59449,1.5934,1.5943,163300000.0
2005-05-13 19:30:00,1.59445,1.59521,1.59445,1.59506,263900000.0
2005-05-13 19:35:00,1.59506,1.59665,1.59478,1.59633,175600000.0
2005-05-13 19:40:00,1.59631,1.59655,1.59532,1.59585,209500001.0
2005-05-13 19:45:00,1.59563,1.59583,1.59521,1.59532,191300000.0
2005-05-13 19:50:00,1.59561,1.59569,1.59519,1.59545,175800000.0
2005-05-13 19:55:00,1.59537,1.59593,1.5951,1.59566,194500000.0
2005-05-13 20:00:00,1.59556,1.59607,1.5948,1.59516,217600000.0
2005-05-13 20:05:00,1.59519,1.59566,1.595,1.59552,169500001.0
2005-05-13 20:10:00,1.59538,1.59579,1.59432,1.59489,204200000.0
2005-05-13 20:15:00,1.59505,1.59576,1.59449,1.59576,245900001.0
2005-05-13 20:20:00,1.59545,1.59545,1.59483,1.59503,183200000.0
2005-05-13 20:25:00,1.59542,1.59566,1.59483,1.59519,192200000.0
2005-05-13 20:30:00,1.59547,1.59563,1.59459,1.59536,189700000.0
2005-05-13 20:35:00,1.59537,1.59543,1.59487,1.59503,245600001.0
2005-05-13 20:40:00,1.59527,1.59562,1.59501,1.59522,201500000.0
2005-05-13 20:45:00,1.59527,1.59548,1.5949,1.59517,141400000.0
2005-05-13 20:50:00,1.59513,1.59573,1.59503,1.59553,201500002.0
2005-05-13 20:55:00,1.59557,1.59623,1.59524,1.59538,188500001.0
2005-05-13 21:00:00,1.59508,1.59543,1.59448,1.5952,187400000.0
2005-05-13 21:05:00,1.59489,1.59522,1.59434,1.5949,188500000.0
2005-05-13 21:10:00,1.5949,1.5949,1.594,1.59471,241800001.0
2005-05-13 21:15:00,1.59481,1.59599,1.59481,1.59583,211900000.0
2005-05-13 21:20:00,1.59583,1.59591,1.59485,1.5953,289100002.0
2005-05-13 21:25:00,1.59542,1.59576,1.59523,1.5956,170000000.0
2005-05-13 21:30:00,1.59573,1.5958,1.59531,1.5958,190900002.0
2005-05-13 21:35:00,1.59567,1.59608,1.5954,1.59589,150700000.0
2005-05-13 21:40:00,1.59587,1.59647,1.59572,1.59629,186900000.0
2005-05-13 21:45:00,1.59616,1.59635,1.59582,1.5962,187100001.0
2005-05-13 21:50:00,1.59636,1.59658,1.59592,1.5961,226500000.0
2005-05-13 21:55:00,1.59623,1.59666,1.59601,1.59646,183800000.0
2005-05-13 22:00:00,1.59648,1.59698,1.59641,1.59653,183600000.0
2005-05-13 22:05:00,1.59664,1.59666,1.59605,1.59624,164500000.0
2005-05-13 22:10:00,1.5963,1.59651,1.59582,1.5962,194500000.0
2005-05-13 22:15:00,1.59616,1.59666,1.59601,1.59636,150000000.0
2005-05-13 22:20:00,1.59639,1.59693,1.59605,1.59682,215700000.0
2005-05-13 22:25:00,1.59669,1.59696,1.59645,1.59686,210300000.0
2005-05-13 22:30:00,1.59694,1.5972,1.59621,1.59659,259000002.0
2005-05-13 22:35:00,1.59671,1.59674,1.59594,1.59594,235900002.0
2005-05-13 22:40:00,1.59609,1.59673,1.59598,1.59655,205300000.0
2005-05-13 22:45:00,1.5964,1.59668,1.59614,1.59654,175500001.0
2005-05-13 22:50:00,1.59653,1.59736,1.59641,1.5968,169800001.0
2005-05-13 22:55:00,1.59697,1.5982,1.59687,1.598,136000000.0
2005-05-15 23:00:00,1.59706,1.59706,1.5964,1.59669,166200000.0
2005-05-15 23:05:00,1.59659,1.59712,1.59645,1.59656,159900001.0
2005-05-15 23:10:00,1.59661,1.59707,1.59651,1.59699,168600002.0
2005-05-15 23:15:00,1.59698,1.59698,1.59644,1.59666,80300001.0
2005-05-15 23:30:00,1.59675,1.59682,1.59635,1.59659,121300000.0
2005-05-15 23:55:00,1.59676,1.59678,1.59655,1.59668,50800000.0
2005-05-16 00:00:00,1.59684,1.59692,1.59606,1.59639,157700001.0
2005-05-16 00:05:00,1.59641,1.59651,1.59554,1.59581,208400000.0
2005-05-16 00:10:00,1.59599,1.59628,1.59573,1.59628,180200000.0
2005-05-16 00:15:00,1.59611,1.5963,1.59572,1.59613,149400000.0
2005-05-16 00:20:00,1.59611,1.59641,1.59573,1.59621,218400000.0
2005-05-16 00:25:00,1.59613,1.59624,1.59539,1.5958,203900001.0
2005-05-16 00:30:00,1.59567,1.59616,1.59549,1.59556,174900000.0
2005-05-16 00:35:00,1.59583,1.59583,1.5951,1.59524,185500000.0
2005-05-16 00:40:00,1.59541,1.59572,1.59483,1.59489,174900001.0
2005-05-16 00:45:00,1.59503,1.59542,1.59491,1.59517,201900001.0
2005-05-16 00:50:00,1.59486,1.59498,1.59387,1.59453,190500000.0
2005-05-16 00:55:00,1.59475,1.5953,1.59387,1.59472,191700001.0
2005-05-16 01:00:00,1.59475,1.59481,1.59261,1.59371,222200001.0
2005-05-16 01:05:00,1.5937,1.59381,1.59212,1.59303,203300000.0
2005-05-16 01:10:00,1.593,1.59316,1.59235,1.59309,143800000.0
2005-05-16 01:15:00,1.59309,1.59318,1.59083,1.59318,218600002.0
2005-05-16 01:20:00,1.59299,1.59301,1.5913,1.59272,146800000.0
2005-05-16 01:25:00,1.59266,1.59359,1.59241,1.59333,186400000.0
2005-05-16 01:30:00,1.5936,1.59414,1.59291,1.59329,189300001.0
2005-05-16 01:35:00,1.59361,1.59422,1.59289,1.59397,193600000.0
2005-05-16 01:40:00,1.59417,1.59452,1.59356,1.59383,198200000.0
2005-05-16 01:45:00,1.59378,1.59433,1.59363,1.59421,162800000.0
2005-05-16 01:50:00,1.59427,1.59447,1.59378,1.59422,189600001.0
2005-05-16 01:55:00,1.59445,1.59535,1.59444,1.59535,181600000.0
2005-05-16 02:00:00,1.59499,1.59581,1.59497,1.59537,296000000.0
2005-05-16 02:05:00,1.59524,1.5955,1.59483,1.59507,611300001.0
2005-05-16 02:10:00,1.59484,1.5955,1.59477,1.59529,465500003.0
2005-05-16 02:15:00,1.59531,1.59589,1.59463,1.59565,576000001.0
2005-05-16 02:20:00,1.59578,1.59615,1.59455,1.59601,174800000.0
2005-05-16 02:25:00,1.59604,1.59666,1.59579,1.59652,393900001.0
2005-05-16 02:30:00,1.59667,1.59667,1.59538,1.59585,455600002.0
2005-05-16 02:35:00,1.59598,1.59598,1.5952,1.59587,293800001.0
2005-05-16 02:40:00,1.59625,1.59668,1.59602,1.59633,138800000.0
2005-05-16 02:45:00,1.59531,1.59599,1.59502,1.59552,622700000.0
2005-05-16 02:50:00,1.59571,1.5962,1.59539,1.59604,327400000.0
2005-05-16 02:55:00,1.59601,1.59601,1.59511,1.59525,321100001.0
2005-05-16 03:00:00,1.59527,1.59578,1.59512,1.59534,325500000.0
2005-05-16 03:05:00,1.59519,1.5962,1.59516,1.59569,292800000.0
2005-05-16 03:10:00,1.59523,1.59567,1.59398,1.59449,192300000.0
2005-05-16 03:15:00,1.59425,1.59485,1.59399,1.59485,225600001.0
2005-05-16 03:20:00,1.59441,1.59487,1.59423,1.5946,247000000.0
2005-05-16 03:25:00,1.59506,1.59506,1.59432,1.59453,343300000.0
2005-05-16 03:30:00,1.59438,1.59478,1.59381,1.59386,202300000.0
2005-05-16 03:35:00,1.59423,1.59504,1.59384,1.59459,249700000.0
2005-05-16 03:40:00,1.59456,1.59511,1.59451,1.59477,382500001.0
2005-05-16 03:45:00,1.59479,1.59502,1.59443,1.59445,178400000.0
2005-05-16 03:50:00,1.59458,1.59481,1.59388,1.59451,310300001.0
2005-05-16 03:55:00,1.59503,1.59528,1.5939,1.59528,609900002.0
2005-05-16 04:00:00,1.59538,1.59589,1.59507,1.59575,576500001.0
2005-05-16 04:05:00,1.5956,1.5964,1.59535,1.59635,606800000.0
2005-05-16 04:10:00,1.5962,1.59654,1.59588,1.59604,356700000.0
2005-05-16 04:15:00,1.59603,1.59631,1.59561,1.59592,432500001.0
2005-05-16 04:20:00,1.59608,1.59617,1.59575,1.59593,461700000.0
2005-05-16 04:25:00,1.59587,1.5964,1.5947,1.5947,483500000.0
2005-05-16 04:30:00,1.59428,1.59605,1.59428,1.59585,232100000.0
2005-05-16 04:35:00,1.59563,1.59576,1.595,1.59503,460800001.0
2005-05-16 04:40:00,1.59477,1.59555,1.59399,1.59443,228400000.0
2005-05-16 04:45:00,1.59438,1.59566,1.59411,1.59515,315700000.0
2005-05-16 04:50:00,1.59548,1.59591,1.59501,1.5955,211300000.0
2005-05-16 04:55:00,1.59579,1.59579,1.59537,1.59537,195200000.0
2005-05-16 05:00:00,1.59584,1.59584,1.59511,1.59527,486200000.0
2005-05-16 05:05:00,1.59525,1.59535,1.59464,1.59492,1067900003.0
2005-05-16 05:10:00,1.59497,1.59539,1.5948,1.59491,883900004.0
2005-05-16 05:15:00,1.59509,1.59556,1.59493,1.59495,666800000.0
2005-05-16 05:20:00,1.59497,1.59556,1.59497,1.59551,1161100003.0
2005-05-16 05:25:00,1.59576,1.59595,1.59536,1.59551,1107000004.0
2005-05-16 05:30:00,1.59549,1.59598,1.59536,1.59545,962600005.0
2005-05-16 05:35:00,1.59564,1.59583,1.59521,1.59572,549100000.0
2005-05-16 05:40:00,1.59547,1.59577,1.59536,1.59559,654700003.0
2005-05-16 05:45:00,1.59567,1.59587,1.59478,1.59479,1011900000.0
2005-05-16 05:50:00,1.59481,1.59581,1.59481,1.59557,961700000.0
2005-05-16 05:55:00,1.59554,1.59603,1.59524,1.59557,710300000.0
2005-05-16 06:00:00,1.59563,1.59586,1.59529,1.59545,860600004.0
2005-05-16 06:05:00,1.59543,1.5958,1.59532,1.59564,1781600004.0
2005-05-16 06:10:00,1.59557,1.59621,1.59538,1.59607,1726700002.0
2005-05-16 06:15:00,1.59603,1.59643,1.59571,1.5963,918600001.0
2005-05-16 06:20:00,1.59614,1.5964,1.59582,1.59596,1489600002.0
2005-05-16 06:25:00,1.59611,1.59626,1.59581,1.59585,1373800004.0
2005-05-16 06:30:00,1.59592,1.59624,1.59555,1.59585,1061100003.0
2005-05-16 06:35:00,1.59567,1.59646,1.59548,1.59584,604100001.0
2005-05-16 06:40:00,1.59606,1.59647,1.59577,1.59612,1107900004.0
2005-05-16 06:45:00,1.59625,1.59636,1.59569,1.59589,1050600001.0
2005-05-16 06:50:00,1.59634,1.59643,1.59567,1.59574,1047800001.0
2005-05-16 06:55:00,1.59561,1.59661,1.59549,1.59631,883600002.0
2005-05-16 07:00:00,1.59647,1.59667,1.59606,1.59646,1237700000.0
2005-05-16 07:05:00,1.59671,1.59708,1.59624,1.5963,991300001.0
2005-05-16 07:10:00,1.59629,1.59638,1.59581,1.59597,1796100003.0
2005-05-16 07:15:00,1.59624,1.59724,1.59596,1.59724,1393600003.0
2005-05-16 07:20:00,1.59703,1.59723,1.59675,1.59677,1865200003.0
2005-05-16 07:25:00,1.59678,1.59716,1.59672,1.59692,1273300003.0
2005-05-16 07:30:00,1.59699,1.59831,1.59698,1.59817,1828000003.0
2005-05-16 07:35:00,1.59799,1.59813,1.59747,1.59774,1261000001.0
2005-05-16 07:40:00,1.59772,1.59876,1.59716,1.59843,1883100004.0
2005-05-16 07:45:00,1.59855,1.59856,1.59793,1.5981,2802500005.0
2005-05-16 07:50:00,1.59807,1.59827,1.59671,1.59754,2553300008.0
2005-05-16 07:55:00,1.59748,1.59771,1.59639,1.59674,2889400006.0
2005-05-16 08:00:00,1.59682,1.59713,1.59585,1.59624,1999400004.0
2005-05-16 08:05:00,1.59655,1.59655,1.59508,1.59541,2320200004.0
2005-05-16 08:10:00,1.59532,1.59605,1.59514,1.59601,1582000002.0
2005-05-16 08:15:00,1.59599,1.59623,1.59564,1.59599,1286600002.0
2005-05-16 08:20:00,1.59597,1.59623,1.59506,1.59506,1723500000.0
2005-05-16 08:25:00,1.5943,1.59471,1.59313,1.59461,2243600003.0
2005-05-16 08:30:00,1.59442,1.59442,1.59313,1.59313,1990800006.0
2005-05-16 08:35:00,1.59349,1.59373,1.59307,1.59349,2203400010.0
2005-05-16 08:40:00,1.5937,1.59432,1.5937,1.59381,2025800002.0
2005-05-16 08:45:00,1.59378,1.59503,1.59343,1.59423,2658200004.0
2005-05-16 08:50:00,1.59452,1.5952,1.5936,1.59493,2956900002.0
2005-05-16 08:55:00,1.59481,1.59522,1.5943,1.59494,2588600006.0
2005-05-16 09:00:00,1.59499,1.5956,1.59487,1.5954,2873400005.0
2005-05-16 09:05:00,1.59537,1.59565,1.59434,1.59483,1934100003.0
2005-05-16 09:10:00,1.59468,1.59492,1.5941,1.59463,2250400004.0
2005-05-16 09:15:00,1.59448,1.59496,1.59408,1.59473,2225000007.0
2005-05-16 09:20:00,1.5947,1.59516,1.59394,1.5941,1585000004.0
2005-05-16 09:25:00,1.5943,1.59476,1.59366,1.59403,2278400005.0
2005-05-16 09:30:00,1.59403,1.59418,1.59328,1.59369,2258900008.0
2005-05-16 09:35:00,1.59378,1.59481,1.5935,1.59387,1981300005.0
2005-05-16 09:40:00,1.59417,1.59495,1.59375,1.5944,2033700002.0
2005-05-16 09:45:00,1.59475,1.59549,1.59469,1.59539,2141900005.0
2005-05-16 09:50:00,1.59527,1.59539,1.5945,1.5945,1722700004.0
2005-05-16 09:55:00,1.59486,1.5951,1.59399,1.59452,3042400005.0
2005-05-16 10:00:00,1.59464,1.59579,1.59464,1.59578,2227300004.0
2005-05-16 10:05:00,1.59565,1.59622,1.59551,1.59587,2506900004.0
2005-05-16 10:10:00,1.59573,1.59651,1.59568,1.59641,2284600006.0
2005-05-16 10:15:00,1.59669,1.59683,1.59616,1.5962,1823300003.0
2005-05-16 10:20:00,1.59604,1.5969,1.59577,1.59674,2180800003.0
2005-05-16 10:25:00,1.59684,1.59759,1.5964,1.59728,2586500004.0
2005-05-16 10:30:00,1.59744,1.59773,1.59616,1.59618,2616000003.0
2005-05-16 10:35:00,1.59594,1.59614,1.59553,1.59611,2468800005.0
2005-05-16 10:40:00,1.59619,1.59653,1.59573,1.5963,2537600006.0
2005-05-16 10:45:00,1.59628,1.59678,1.59582,1.59672,2019400003.0
2005-05-16 10:50:00,1.59668,1.59711,1.5962,1.59696,2180300003.0
2005-05-16 10:55:00,1.59705,1.59763,1.5969,1.59722,2685400004.0
2005-05-16 11:00:00,1.59716,1.59755,1.59699,1.59746,2324300009.0
2005-05-16 11:05:00,1.59755,1.59766,1.59717,1.59732,2269900003.0
2005-05-16 11:10:00,1.59736,1.59846,1.59724,1.59798,2476900008.0
2005-05-16 11:15:00,1.59797,1.59905,1.59782,1.59865,2238700002.0
2005-05-16 11:20:00,1.59853,1.59929,1.59822,1.59919,2709800006.0
2005-05-16 11:25:00,1.59931,1.5999,1.59907,1.59936,2298300004.0
2005-05-16 11:30:00,1.59936,1.59972,1.59885,1.59916,2596700006.0
2005-05-16 11:35:00,1.59931,1.59984,1.5992,1.59951,2853900005.0
2005-05-16 11:40:00,1.59938,1.59964,1.59906,1.59919,3113900008.0
2005-05-16 11:45:00,1.59928,1.60089,1.59915,1.60006,2527500003.0
2005-05-16 11:50:00,1.60009,1.60032,1.5991,1.59998,1316200003.0
2005-05-16 11:55:00,1.60005,1.60005,1.59913,1.59929,2329200008.0
2005-05-16 12:00:00,1.5992,1.59999,1.5991,1.59971,1868000004.0
2005-05-16 12:05:00,1.59971,1.60034,1.5994,1.60023,2006100002.0
2005-05-16 12:10:00,1.60017,1.60035,1.59985,1.6,2018300003.0
2005-05-16 12:15:00,1.59992,1.59992,1.59821,1.5989,1795500005.0
2005-05-16 12:20:00,1.59875,1.59892,1.59811,1.59819,1695400006.0
2005-05-16 12:25:00,1.59816,1.59901,1.5979,1.59888,2181400004.0
2005-05-16 12:30:00,1.59897,1.59988,1.59878,1.59955,2436500007.0
2005-05-16 12:35:00,1.59976,1.59999,1.59921,1.59928,2711600007.0
2005-05-16 12:40:00,1.59923,1.59943,1.59897,1.59924,2014100004.0
2005-05-16 12:45:00,1.59913,1.59951,1.59874,1.59925,2282300006.0
2005-05-16 12:50:00,1.5992,1.59973,1.59889,1.59947,1917900007.0
2005-05-16 12:55:00,1.5995,1.59985,1.59906,1.59954,2436800009.0
2005-05-16 13:00:00,1.59937,1.6,1.59929,1.59999,1634300005.0
2005-05-16 13:05:00,1.59978,1.60019,1.59958,1.59961,1354600001.0
2005-05-16 13:10:00,1.59967,1.59994,1.59945,1.59968,1599100004.0
2005-05-16 13:15:00,1.59962,1.59965,1.59905,1.59953,1257900001.0
2005-05-16 13:20:00,1.59949,1.5997,1.59934,1.5995,966400001.0
2005-05-16 13:25:00,1.59942,1.60014,1.59933,1.59956,1780600004.0
2005-05-16 13:30:00,1.59952,1.59954,1.59877,1.59928,2070200002.0
2005-05-16 13:35:00,1.59938,1.59966,1.59919,1.59929,2009200007.0
2005-05-16 13:40:00,1.59906,1.59973,1.5989,1.59965,1182900002.0
2005-05-16 13:45:00,1.59973,1.60076,1.59948,1.59983,1949300008.0
2005-05-16 13:50:00,1.59999,1.60032,1.59978,1.60024,1800900000.0
2005-05-16 13:55:00,1.60018,1.60018,1.59908,1.59927,1756200007.0
2005-05-16 14:00:00,1.59913,1.60037,1.59885,1.60016,1905700003.0
2005-05-16 14:05:00,1.60035,1.60151,1.60035,1.60117,1641300007.0
2005-05-16 14:10:00,1.6012,1.60151,1.60026,1.60104,1025600004.0
2005-05-16 14:15:00,1.60092,1.60205,1.60005,1.60199,2025700005.0
2005-05-16 14:20:00,1.60188,1.6019,1.60077,1.60095,1852200004.0
2005-05-16 14:25:00,1.60111,1.60127,1.59998,1.60036,1810400007.0
2005-05-16 14:30:00,1.60028,1.60146,1.59953,1.60101,163800000.0
2005-05-16 14:35:00,1.60109,1.60109,1.60012,1.60086,165800000.0
2005-05-16 14:40:00,1.60094,1.6022,1.6007,1.6022,244600001.0
2005-05-16 14:45:00,1.60228,1.60329,1.60209,1.60313,216800001.0
2005-05-16 14:50:00,1.60272,1.60452,1.60272,1.60429,177100000.0
2005-05-16 14:55:00,1.60483,1.60512,1.60374,1.6041,278000002.0
2005-05-16 15:00:00,1.6051,1.60637,1.60369,1.60437,203500000.0
2005-05-16 15:05:00,1.60413,1.60686,1.60384,1.60513,266800000.0
2005-05-16 15:10:00,1.6051,1.6051,1.60351,1.60429,217600000.0
2005-05-16 15:15:00,1.6047,1.60545,1.60331,1.60368,215100000.0
2005-05-16 15:20:00,1.60355,1.60436,1.60321,1.60382,163400000.0
2005-05-16 15:25:00,1.60354,1.60388,1.60297,1.6037,203100001.0
2005-05-16 15:30:00,1.604,1.6054,1.60325,1.60517,193500000.0
2005-05-16 15:35:00,1.60499,1.60545,1.60426,1.60481,199800000.0
2005-05-16 15:40:00,1.60512,1.60527,1.60381,1.6043,185800000.0
2005-05-16 15:45:00,1.60406,1.60425,1.60312,1.60403,225800000.0
2005-05-16 15:50:00,1.60382,1.60459,1.60364,1.60378,195600000.0
2005-05-16 15:55:00,1.6042,1.6047,1.60376,1.60431,184700000.0
2005-05-16 16:00:00,1.60408,1.60476,1.60274,1.60336,183900000.0
2005-05-16 16:05:00,1.60345,1.60372,1.60275,1.60346,191000000.0
2005-05-16 16:10:00,1.60343,1.60343,1.60181,1.60256,220500000.0
2005-05-16 16:15:00,1.60257,1.6039,1.60253,1.60374,211400001.0
2005-05-16 16:20:00,1.60381,1.604,1.60296,1.60335,170400000.0
2005-05-16 16:25:00,1.6034,1.60369,1.60276,1.60356,151200000.0
2005-05-16 16:30:00,1.60347,1.60368,1.60292,1.60362,243100001.0
2005-05-16 16:35:00,1.60363,1.60425,1.60323,1.60406,188400000.0
2005-05-16 16:40:00,1.6041,1.6048,1.60405,1.60477,188900000.0
2005-05-16 16:45:00,1.60444,1.60446,1.60366,1.6042,202600000.0
2005-05-16 16:50:00,1.60422,1.6047,1.60353,1.60364,209900000.0
2005-05-16 16:55:00,1.60371,1.60371,1.6031,1.60351,163600000.0
2005-05-16 17:00:00,1.60275,1.60347,1.60275,1.60316,202300000.0
2005-05-16 17:05:00,1.60295,1.60346,1.60264,1.60335,204100000.0
2005-05-16 17:10:00,1.6033,1.60363,1.60292,1.60313,191800000.0
2005-05-16 17:15:00,1.60344,1.60344,1.60166,1.60202,194700000.0
2005-05-16 17:20:00,1.60219,1.60284,1.60184,1.60266,183900000.0
2005-05-16 17:25:00,1.60261,1.60393,1.60261,1.60377,205700001.0
2005-05-16 17:30:00,1.60388,1.60482,1.60317,1.60472,226600000.0
2005-05-16 17:35:00,1.60472,1.60473,1.60392,1.60463,220500000.0
2005-05-16 17:40:00,1.60434,1.60503,1.60412,1.60453,230400000.0
2005-05-16 17:45:00,1.60499,1.60569,1.60473,1.60523,212000001.0
2005-05-16 17:50:00,1.605,1.605,1.60276,1.60318,138600000.0
2005-05-16 17:55:00,1.60326,1.60416,1.60269,1.60363,206500000.0
2005-05-16 18:00:00,1.60375,1.60477,1.60363,1.60452,186600000.0
2005-05-16 18:05:00,1.60458,1.60502,1.60424,1.60472,204700000.0
2005-05-16 18:10:00,1.60468,1.60507,1.60444,1.60488,207000000.0
2005-05-16 18:15:00,1.60462,1.6053,1.60457,1.60494,217400002.0
2005-05-16 18:20:00,1.60502,1.60572,1.6048,1.60555,177000000.0
2005-05-16 18:25:00,1.60571,1.60571,1.60486,1.60554,190900000.0
2005-05-16 18:30:00,1.60556,1.60597,1.60505,1.60551,183400000.0
2005-05-16 18:35:00,1.60559,1.6057,1.60515,1.6057,211300001.0
2005-05-16 18:40:00,1.60572,1.60609,1.60556,1.60587,170600000.0
2005-05-16 18:45:00,1.60606,1.60612,1.60548,1.60563,113800000.0
2005-05-16 18:50:00,1.60553,1.60555,1.60433,1.6048,194700000.0
2005-05-16 18:55:00,1.60452,1.60511,1.6044,1.60509,151700000.0
2005-05-16 19:00:00,1.60541,1.60562,1.60485,1.60508,264300002.0
2005-05-16 19:05:00,1.60508,1.60539,1.60478,1.60523,171800000.0
2005-05-16 19:10:00,1.60536,1.60543,1.60496,1.60521,169200000.0
2005-05-16 19:15:00,1.60495,1.60528,1.60458,1.6052,149800000.0
2005-05-16 19:20:00,1.60522,1.60543,1.60468,1.60506,231800001.0
2005-05-16 19:25:00,1.60503,1.60515,1.60447,1.6048,173100000.0
2005-05-16 19:30:00,1.6049,1.60497,1.6046,1.6048,237000000.0
2005-05-16 19:35:00,1.60482,1.60498,1.60422,1.60468,174200000.0
2005-05-16 19:40:00,1.60464,1.60475,1.60414,1.60458,206200000.0
2005-05-16 19:45:00,1.60436,1.60448,1.60374,1.60419,209700000.0
2005-05-16 19:50:00,1.60456,1.60495,1.60426,1.60466,190700000.0
2005-05-16 19:55:00,1.60456,1.60473,1.60395,1.60415,177600000.0
2005-05-16 20:00:00,1.6043,1.60469,1.60417,1.60436,196000000.0
2005-05-16 20:05:00,1.60409,1.6044,1.60388,1.60436,126600000.0
2005-05-16 20:10:00,1.60399,1.60455,1.60385,1.6044,219000001.0
2005-05-16 20:15:00,1.60447,1.6047,1.60386,1.60459,215800000.0
2005-05-16 20:20:00,1.60453,1.60488,1.6044,1.60465,166600001.0
2005-05-16 20:25:00,1.60488,1.60488,1.60371,1.60427,208900000.0
2005-05-16 20:30:00,1.60429,1.60486,1.604,1.60445,188700001.0
2005-05-16 20:35:00,1.60434,1.60476,1.60412,1.6043,246100000.0
2005-05-16 20:40:00,1.60426,1.60452,1.60364,1.60392,199900000.0
2005-05-16 20:45:00,1.60375,1.60434,1.60375,1.60401,267900002.0
2005-05-16 20:50:00,1.6039,1.60421,1.60363,1.60418,168000000.0
2005-05-16 20:55:00,1.60423,1.6046,1.60368,1.60368,154200000.0
2005-05-16 21:00:00,1.60355,1.6044,1.60339,1.60436,180000000.0
2005-05-16 21:05:00,1.60416,1.60448,1.60381,1.60431,156100000.0
2005-05-16 21:10:00,1.60435,1.60446,1.60395,1.60425,235200000.0
2005-05-16 21:15:00,1.60433,1.60454,1.60363,1.60405,180800000.0
2005-05-16 21:20:00,1.60395,1.60449,1.60375,1.60403,252200000.0
2005-05-16 21:25:00,1.6041,1.60464,1.60389,1.60413,157800000.0
2005-05-16 21:30:00,1.60432,1.6044,1.6041,1.60419,199300000.0
2005-05-16 21:35:00,1.60425,1.60429,1.60374,1.60385,140100001.0
2005-05-16 21:40:00,1.60357,1.60414,1.60357,1.60386,156800000.0
2005-05-16 21:45:00,1.60394,1.60404,1.6032,1.60389,181200000.0
2005-05-16 21:50:00,1.6039,1.60397,1.60351,1.60367,272600001.0
2005-05-16 21:55:00,1.60364,1.60371,1.60321,1.60349,228900002.0
2005-05-16 22:00:00,1.60351,1.60364,1.60307,1.60333,174000000.0
2005-05-16 22:05:00,1.60339,1.6036,1.60299,1.60317,151400000.0
2005-05-16 22:10:00,1.60326,1.60352,1.60315,1.60323,208900002.0
2005-05-16 22:15:00,1.60341,1.6037,1.60328,1.60343,155900000.0
2005-05-16 22:20:00,1.60343,1.60383,1.60313,1.60383,174500000.0
2005-05-16 22:25:00,1.60373,1.60419,1.60354,1.60405,197000000.0
2005-05-16 22:30:00,1.60403,1.60459,1.60342,1.60394,210900000.0
2005-05-16 22:35:00,1.60386,1.6044,1.60332,1.60403,182300000.0
2005-05-16 22:40:00,1.60413,1.60444,1.604,1.6043,185900000.0
2005-05-16 22:45:00,1.60421,1.60466,1.60416,1.60447,162200000.0
2005-05-16 22:50:00,1.60432,1.60457,1.60379,1.60421,194900000.0
2005-05-16 22:55:00,1.60431,1.6052,1.60405,1.60422,191800001.0
2005-05-16 23:00:00,1.60413,1.6045,1.6039,1.604,208400000.0
2005-05-16 23:05:00,1.6039,1.6041,1.6033,1.6034,301000000.0
2005-05-16 23:10:00,1.6035,1.6038,1.6029,1.6032,240800000.0
2005-05-16 23:15:00,1.6033,1.60408,1.6032,1.60324,180600000.0
2005-05-16 23:20:00,1.60405,1.60405,1.60253,1.60286,201100001.0
2005-05-16 23:25:00,1.60303,1.6032,1.60211,1.60247,230700001.0
2005-05-16 23:30:00,1.60245,1.60269,1.60208,1.60242,188500000.0
2005-05-16 23:35:00,1.60287,1.60292,1.60231,1.60272,174300000.0
2005-05-16 23:40:00,1.6024,1.6027,1.60196,1.60253,213100001.0
2005-05-16 23:45:00,1.60248,1.60313,1.60246,1.60295,209700000.0
2005-05-16 23:50:00,1.60299,1.60351,1.60232,1.60232,199700001.0
2005-05-16 23:55:00,1.60314,1.60335,1.603,1.60316,164400002.0
2005-05-17 00:00:00,1.60318,1.60339,1.60263,1.60293,211300000.0
2005-05-17 00:05:00,1.60295,1.60312,1.60236,1.60254,172700000.0
2005-05-17 00:10:00,1.6028,1.60374,1.60267,1.60374,226700000.0
2005-05-17 00:15:00,1.60315,1.60371,1.60315,1.60362,174700000.0
2005-05-17 00:20:00,1.60363,1.6038,1.60319,1.60344,193800002.0
2005-05-17 00:25:00,1.60336,1.60351,1.60288,1.60295,231700001.0
2005-05-17 00:30:00,1.60273,1.60325,1.60273,1.60291,144400002.0
2005-05-17 00:35:00,1.60308,1.60308,1.60241,1.60255,168300001.0
2005-05-17 00:40:00,1.6025,1.60273,1.60222,1.60255,146300000.0
2005-05-17 00:45:00,1.60257,1.60273,1.60216,1.60237,197200000.0
2005-05-17 00:50:00,1.60238,1.60304,1.60226,1.60304,204500001.0
2005-05-17 00:55:00,1.60305,1.60333,1.60253,1.6031,128300000.0
2005-05-17 01:00:00,1.603,1.603,1.6018,1.60181,169600000.0
2005-05-17 01:05:00,1.602,1.60239,1.60168,1.60218,212700000.0
2005-05-17 01:10:00,1.60217,1.60271,1.60199,1.60239,149800001.0
2005-05-17 01:15:00,1.60231,1.60272,1.60205,1.60259,162400001.0
2005-05-17 01:20:00,1.60267,1.60272,1.60209,1.60246,122400000.0
2005-05-17 01:25:00,1.60228,1.60253,1.60176,1.60217,176600000.0
2005-05-17 01:30:00,1.60212,1.60214,1.60159,1.60194,201100000.0
2005-05-17 01:35:00,1.60181,1.60237,1.60154,1.60217,192200000.0
2005-05-17 01:40:00,1.6021,1.60242,1.60146,1.60211,138000000.0
2005-05-17 01:45:00,1.60215,1.60259,1.60199,1.60259,209000001.0
2005-05-17 01:50:00,1.6027,1.60318,1.60175,1.60203,196700000.0
2005-05-17 01:55:00,1.60208,1.60219,1.60162,1.60211,206500001.0
2005-05-17 02:00:00,1.60168,1.60216,1.60105,1.6014,338400000.0
2005-05-17 02:05:00,1.60148,1.60163,1.60077,1.60128,576000002.0
2005-05-17 02:10:00,1.601,1.6017,1.601,1.6017,453800000.0
2005-05-17 02:15:00,1.60153,1.60225,1.60123,1.60184,554900002.0
2005-05-17 02:20:00,1.60196,1.60215,1.60142,1.60156,156700000.0
2005-05-17 02:25:00,1.60122,1.60155,1.6008,1.6012,344700002.0
2005-05-17 02:30:00,1.60107,1.6014,1.6008,1.60132,341100000.0
2005-05-17 02:35:00,1.60136,1.60168,1.60094,1.6012,281200002.0
2005-05-17 02:40:00,1.60129,1.60143,1.60066,1.60086,166900000.0
2005-05-17 02:45:00,1.60012,1.60117,1.60004,1.60055,619900001.0
2005-05-17 02:50:00,1.60073,1.60137,1.5999,1.601,327000000.0
2005-05-17 02:55:00,1.60112,1.60112,1.6001,1.60049,263200002.0
2005-05-17 03:00:00,1.60059,1.6009,1.60002,1.60051,336700001.0
2005-05-17 03:05:00,1.60039,1.6012,1.60039,1.6012,290400000.0
2005-05-17 03:10:00,1.60073,1.6016,1.60073,1.60118,209000000.0
2005-05-17 03:15:00,1.60093,1.60188,1.60093,1.60142,215700000.0
2005-05-17 03:20:00,1.60097,1.60143,1.6009,1.6013,292600001.0
2005-05-17 03:25:00,1.60163,1.60163,1.601,1.60129,264200001.0
2005-05-17 03:30:00,1.60134,1.6021,1.60106,1.60171,206900000.0
2005-05-17 03:35:00,1.60179,1.6022,1.60117,1.60134,302200002.0
2005-05-17 03:40:00,1.60128,1.60229,1.60128,1.60222,316500001.0
2005-05-17 03:45:00,1.60226,1.6024,1.60142,1.60154,245200002.0
2005-05-17 03:50:00,1.6017,1.60177,1.60065,1.60086,436300002.0
2005-05-17 03:55:00,1.6012,1.60173,1.60086,1.60163,606600002.0
2005-05-17 04:00:00,1.60166,1.60193,1.60124,1.60124,565400001.0
2005-05-17 04:05:00,1.60115,1.60191,1.60115,1.60189,474000001.0
2005-05-17 04:10:00,1.60187,1.60239,1.60168,1.60211,433000002.0
2005-05-17 04:15:00,1.60209,1.60237,1.60192,1.60216,259300000.0
2005-05-17 04:20:00,1.60193,1.60248,1.60191,1.60213,392600001.0
2005-05-17 04:25:00,1.60212,1.6026,1.60189,1.60229,516000001.0
2005-05-17 04:30:00,1.60182,1.60334,1.60176,1.60334,240600000.0
2005-05-17 04:35:00,1.60332,1.60363,1.60288,1.60307,510300003.0
2005-05-17 04:40:00,1.60308,1.60333,1.60232,1.60267,265000003.0
2005-05-17 04:45:00,1.60241,1.60284,1.60195,1.60235,299000001.0
2005-05-17 04:50:00,1.60265,1.60269,1.60215,1.60246,112000000.0
2005-05-17 04:55:00,1.60275,1.60305,1.60237,1.6027,248600000.0
2005-05-17 05:00:00,1.60312,1.60323,1.60253,1.60292,464700001.0
2005-05-17 05:05:00,1.6031,1.60327,1.60265,1.60282,1129900000.0
2005-05-17 05:10:00,1.60283,1.60311,1.60246,1.60261,886400002.0
2005-05-17 05:15:00,1.60272,1.60342,1.6025,1.60319,881800003.0
2005-05-17 05:20:00,1.60323,1.60363,1.60292,1.60301,1142200002.0
2005-05-17 05:25:00,1.60313,1.6032,1.60274,1.60295,1083400005.0
2005-05-17 05:30:00,1.60281,1.60295,1.60248,1.60262,741400001.0
2005-05-17 05:35:00,1.60283,1.60322,1.6026,1.603,519900000.0
2005-05-17 05:40:00,1.60279,1.60297,1.60233,1.60256,719000000.0
2005-05-17 05:45:00,1.60262,1.60282,1.60231,1.60233,813800000.0
2005-05-17 05:50:00,1.60235,1.6029,1.60235,1.60259,983900002.0
2005-05-17 05:55:00,1.60245,1.60289,1.60182,1.6024,530400001.0
2005-05-17 06:00:00,1.6024,1.6025,1.60203,1.60215,866100003.0
2005-05-17 06:05:00,1.60219,1.60271,1.60198,1.60215,1705100002.0
2005-05-17 06:10:00,1.60221,1.60251,1.60134,1.60138,1390600003.0
2005-05-17 06:15:00,1.60154,1.60174,1.60118,1.60139,996100002.0
2005-05-17 06:20:00,1.60139,1.60154,1.60075,1.60094,1423200003.0
2005-05-17 06:25:00,1.60083,1.60121,1.60075,1.60088,1340500002.0
2005-05-17 06:30:00,1.6008,1.6009,1.60055,1.6007,951700002.0
2005-05-17 06:35:00,1.60055,1.60093,1.60047,1.60088,589200001.0
2005-05-17 06:40:00,1.60075,1.60114,1.6006,1.60085,989200000.0
2005-05-17 06:45:00,1.60085,1.6014,1.60079,1.60119,954800002.0
2005-05-17 06:50:00,1.60118,1.60121,1.60057,1.60093,1017700005.0
2005-05-17 06:55:00,1.60097,1.60162,1.60093,1.6015,983300002.0
2005-05-17 07:00:00,1.60172,1.60233,1.6016,1.60226,1237700001.0
2005-05-17 07:05:00,1.60231,1.60252,1.60204,1.60215,1083100003.0
2005-05-17 07:10:00,1.60221,1.60221,1.60136,1.60161,1910700005.0
2005-05-17 07:15:00,1.60194,1.60242,1.60158,1.60235,1521800006.0
2005-05-17 07:20:00,1.60218,1.60258,1.60191,1.6025,1776400002.0
2005-05-17 07:25:00,1.60249,1.60306,1.60243,1.60269,1346100004.0
2005-05-17 07:30:00,1.60294,1.6037,1.60294,1.60334,1819600000.0
2005-05-17 07:35:00,1.60322,1.60376,1.60312,1.60316,1312200000.0
2005-05-17 07:40:00,1.6031,1.60341,1.60292,1.60323,1752800007.0
2005-05-17 07:45:00,1.6033,1.60414,1.60323,1.60346,2947000003.0
2005-05-17 07:50:00,1.60343,1.60396,1.60307,1.60362,2661600009.0
2005-05-17 07:55:00,1.60357,1.60379,1.60305,1.60315,2097100001.0
2005-05-17 08:00:00,1.60282,1.603,1.60185,1.60231,2018800003.0
2005-05-17 08:05:00,1.60234,1.6028,1.60169,1.60192,2310700004.0
2005-05-17 08:10:00,1.60197,1.6033,1.60193,1.60326,1560600004.0
2005-05-17 08:15:00,1.60323,1.6034,1.60256,1.60334,1295500004.0
2005-05-17 08:20:00,1.60318,1.60356,1.60285,1.6033,1789200003.0
2005-05-17 08:25:00,1.60327,1.60335,1.60261,1.60262,2306200008.0
2005-05-17 08:30:00,1.60242,1.60275,1.60208,1.60229,1820700003.0
2005-05-17 08:35:00,1.60279,1.6032,1.60242,1.60286,2117000001.0
2005-05-17 08:40:00,1.60299,1.604,1.60278,1.60388,2193300005.0
2005-05-17 08:45:00,1.60392,1.60397,1.60321,1.60325,2706000002.0
2005-05-17 08:50:00,1.60345,1.60362,1.60274,1.60313,2715200004.0
2005-05-17 08:55:00,1.60312,1.60333,1.60281,1.60318,2622100010.0
2005-05-17 09:00:00,1.6031,1.60322,1.6025,1.60305,2741900005.0
2005-05-17 09:05:00,1.603,1.60337,1.6029,1.6031,1987200006.0
2005-05-17 09:10:00,1.60302,1.60304,1.60237,1.60262,2256400005.0
2005-05-17 09:15:00,1.60236,1.60265,1.60202,1.60219,2183200001.0
2005-05-17 09:20:00,1.60216,1.60249,1.60171,1.60177,1772000005.0
2005-05-17 09:25:00,1.60181,1.60221,1.60138,1.60181,2220100007.0
2005-05-17 09:30:00,1.60196,1.60264,1.60192,1.60247,2125700004.0
2005-05-17 09:35:00,1.60248,1.60291,1.60142,1.60159,2033900004.0
2005-05-17 09:40:00,1.60149,1.60161,1.60081,1.60086,2187100006.0
2005-05-17 09:45:00,1.60118,1.60143,1.60095,1.60129,2243000008.0
2005-05-17 09:50:00,1.60128,1.60132,1.60073,1.60115,2346900003.0
2005-05-17 09:55:00,1.60134,1.6016,1.60094,1.60136,3024200005.0
2005-05-17 10:00:00,1.60123,1.602,1.60094,1.60171,2457600002.0
2005-05-17 10:05:00,1.60148,1.60225,1.60137,1.60206,2358100001.0
2005-05-17 10:10:00,1.60189,1.60198,1.60131,1.60198,2245000007.0
2005-05-17 10:15:00,1.60193,1.60222,1.60161,1.60196,1891700004.0
2005-05-17 10:20:00,1.60222,1.60256,1.60171,1.60216,2228800005.0
2005-05-17 10:25:00,1.60228,1.60306,1.60218,1.60302,2495500004.0
2005-05-17 10:30:00,1.60308,1.60422,1.60271,1.60422,2546900004.0
2005-05-17 10:35:00,1.60417,1.60457,1.60383,1.60417,2476000004.0
2005-05-17 10:40:00,1.6043,1.60483,1.60358,1.60382,2496800005.0
2005-05-17 10:45:00,1.60379,1.60425,1.60362,1.6041,2083500004.0
2005-05-17 10:50:00,1.60393,1.60419,1.60308,1.60358,2110600006.0
2005-05-17 10:55:00,1.60378,1.60593,1.60378,1.60511,2669000006.0
2005-05-17 11:00:00,1.60521,1.60536,1.60469,1.60509,2349500003.0
2005-05-17 11:05:00,1.60531,1.60545,1.60467,1.60527,1711100002.0
2005-05-17 11:10:00,1.60536,1.60648,1.60519,1.60638,2426500005.0
2005-05-17 11:15:00,1.60635,1.60651,1.60526,1.60579,2085200003.0
2005-05-17 11:20:00,1.6057,1.6063,1.60544,1.6063,2631100008.0
2005-05-17 11:25:00,1.60625,1.60629,1.6057,1.60595,2446400003.0
2005-05-17 11:30:00,1.60586,1.60586,1.60391,1.60429,2629300009.0
2005-05-17 11:35:00,1.60469,1.60498,1.60392,1.60405,2766500006.0
2005-05-17 11:40:00,1.60414,1.60466,1.60381,1.60436,3221300011.0
2005-05-17 11:45:00,1.60452,1.60491,1.60432,1.60459,2426000007.0
2005-05-17 11:50:00,1.60462,1.60475,1.60413,1.60428,1306400001.0
2005-05-17 11:55:00,1.60446,1.60473,1.60417,1.60442,2327600007.0
2005-05-17 12:00:00,1.60435,1.60475,1.60346,1.60366,2071700004.0
2005-05-17 12:05:00,1.60383,1.60403,1.6036,1.60375,1943900003.0
2005-05-17 12:10:00,1.60382,1.60436,1.60367,1.6043,2014000005.0
2005-05-17 12:15:00,1.60417,1.60432,1.60374,1.60407,1602500003.0
2005-05-17 12:20:00,1.60409,1.60445,1.60376,1.60376,2084900004.0
2005-05-17 12:25:00,1.60369,1.60416,1.60341,1.60391,1862800007.0
2005-05-17 12:30:00,1.6038,1.60426,1.60365,1.60379,2577700008.0
2005-05-17 12:35:00,1.60394,1.60404,1.60311,1.60337,2602700002.0
2005-05-17 12:40:00,1.60352,1.60385,1.6032,1.60369,2073000008.0
2005-05-17 12:45:00,1.60379,1.60379,1.60273,1.60348,2311800006.0
2005-05-17 12:50:00,1.60343,1.60387,1.60327,1.60329,1860100002.0
2005-05-17 12:55:00,1.60316,1.60382,1.60316,1.60348,2400600006.0
2005-05-17 13:00:00,1.60336,1.60407,1.60316,1.60386,1705700003.0
2005-05-17 13:05:00,1.60383,1.60421,1.60361,1.60376,1393000000.0
2005-05-17 13:10:00,1.60377,1.60387,1.60353,1.60384,1619600001.0
2005-05-17 13:15:00,1.60369,1.60399,1.60336,1.60361,1267100001.0
2005-05-17 13:20:00,1.60358,1.6039,1.60348,1.60372,1093500003.0
2005-05-17 13:25:00,1.60378,1.60426,1.60336,1.60358,1736000002.0
2005-05-17 13:30:00,1.60379,1.60395,1.60306,1.60347,2041300003.0
2005-05-17 13:35:00,1.60364,1.60369,1.60297,1.60328,2043600005.0
2005-05-17 13:40:00,1.60292,1.60333,1.6029,1.6029,1219000002.0
2005-05-17 13:45:00,1.60303,1.60334,1.60276,1.60318,1853500004.0
2005-05-17 13:50:00,1.60316,1.6036,1.60274,1.60287,1827700005.0
2005-05-17 13:55:00,1.60275,1.60346,1.6026,1.60326,1640000004.0
2005-05-17 14:00:00,1.60311,1.60357,1.60279,1.60304,1862700002.0
2005-05-17 14:05:00,1.6034,1.60413,1.60297,1.60396,1664500001.0
2005-05-17 14:10:00,1.60401,1.60455,1.60383,1.60435,1027800001.0
2005-05-17 14:15:00,1.60439,1.60482,1.6039,1.60452,1976100003.0
2005-05-17 14:20:00,1.60484,1.60586,1.60473,1.60551,1847200002.0
2005-05-17 14:25:00,1.60552,1.60574,1.60417,1.60448,1666300002.0
2005-05-17 14:30:00,1.6035,1.60551,1.60141,1.60551,182900000.0
2005-05-17 14:35:00,1.60532,1.60549,1.60459,1.60528,172000000.0
2005-05-17 14:40:00,1.60514,1.60551,1.60463,1.60492,193300000.0
2005-05-17 14:45:00,1.60466,1.60472,1.60382,1.60426,226100001.0
2005-05-17 14:50:00,1.60379,1.60539,1.60379,1.60484,205600000.0
2005-05-17 14:55:00,1.60511,1.60516,1.60452,1.60459,187700001.0
2005-05-17 15:00:00,1.60469,1.60526,1.60391,1.60519,199700001.0
2005-05-17 15:05:00,1.60502,1.60549,1.6045,1.60477,229500000.0
2005-05-17 15:10:00,1.60461,1.60466,1.60391,1.60432,169800001.0
2005-05-17 15:15:00,1.60435,1.60552,1.60284,1.60493,228900002.0
2005-05-17 15:20:00,1.60452,1.60503,1.60426,1.60472,187900000.0
2005-05-17 15:25:00,1.60467,1.60545,1.60456,1.60508,206500001.0
2005-05-17 15:30:00,1.60511,1.60543,1.60471,1.60528,209200001.0
2005-05-17 15:35:00,1.60571,1.60642,1.60569,1.60581,254200001.0
2005-05-17 15:40:00,1.60598,1.60677,1.60548,1.60666,201500001.0
2005-05-17 15:45:00,1.6066,1.60715,1.60643,1.60681,192600000.0
2005-05-17 15:50:00,1.60669,1.60688,1.60621,1.60665,183400001.0
2005-05-17 15:55:00,1.60674,1.607,1.60607,1.60612,200700001.0
2005-05-17 16:00:00,1.60577,1.60629,1.6048,1.60527,172700000.0
2005-05-17 16:05:00,1.60535,1.60593,1.60499,1.60593,203400001.0
2005-05-17 16:10:00,1.60579,1.60636,1.60543,1.60636,170300000.0
2005-05-17 16:15:00,1.60612,1.60625,1.60579,1.60598,177000001.0
2005-05-17 16:20:00,1.60587,1.6064,1.60584,1.6059,259600001.0
2005-05-17 16:25:00,1.60597,1.60647,1.60531,1.60575,239000000.0
2005-05-17 16:30:00,1.60552,1.60584,1.60487,1.60541,218800000.0
2005-05-17 16:35:00,1.60549,1.60572,1.60428,1.60452,206400000.0
2005-05-17 16:40:00,1.60415,1.60428,1.60209,1.60224,161700000.0
2005-05-17 16:45:00,1.60204,1.60224,1.60141,1.60217,220900001.0
2005-05-17 16:50:00,1.60201,1.60231,1.60167,1.60207,236200000.0
2005-05-17 16:55:00,1.60223,1.60315,1.60202,1.60285,172700000.0
2005-05-17 17:00:00,1.60229,1.6029,1.60155,1.60157,251200001.0
2005-05-17 17:05:00,1.60133,1.60171,1.59955,1.59971,200500000.0
2005-05-17 17:10:00,1.59958,1.59998,1.59922,1.59959,193500000.0
2005-05-17 17:15:00,1.59981,1.60066,1.59947,1.60021,178800000.0
2005-05-17 17:20:00,1.60025,1.60103,1.59967,1.60084,196900000.0
2005-05-17 17:25:00,1.60086,1.6016,1.60083,1.60156,186200000.0
2005-05-17 17:30:00,1.60167,1.60191,1.60142,1.60181,213100000.0
2005-05-17 17:35:00,1.60169,1.60184,1.6012,1.60178,170600000.0
2005-05-17 17:40:00,1.60154,1.60273,1.60154,1.60257,181900000.0
2005-05-17 17:45:00,1.60276,1.60292,1.60195,1.60232,225900000.0
2005-05-17 17:50:00,1.60221,1.6025,1.60116,1.60155,187700001.0
2005-05-17 17:55:00,1.60152,1.60182,1.60041,1.60041,207300000.0
2005-05-17 18:00:00,1.6008,1.6008,1.60006,1.60049,232300001.0
2005-05-17 18:05:00,1.60057,1.60057,1.59925,1.59963,236300000.0
2005-05-17 18:10:00,1.59951,1.59993,1.59859,1.59908,160400001.0
2005-05-17 18:15:00,1.59894,1.59903,1.5983,1.59861,186800000.0
2005-05-17 18:20:00,1.59855,1.59888,1.5982,1.59823,183900000.0
2005-05-17 18:25:00,1.59849,1.59883,1.59839,1.59868,185000000.0
2005-05-17 18:30:00,1.59864,1.59923,1.59833,1.59885,184700000.0
2005-05-17 18:35:00,1.59875,1.59913,1.59847,1.59886,193700001.0
2005-05-17 18:40:00,1.59909,1.59912,1.59864,1.59889,190900001.0
2005-05-17 18:45:00,1.59896,1.59896,1.59839,1.5985,161600001.0
2005-05-17 18:50:00,1.59875,1.59915,1.59861,1.59894,187000000.0
2005-05-17 18:55:00,1.59875,1.59924,1.59821,1.59913,172200001.0
2005-05-17 19:00:00,1.59929,1.59945,1.59885,1.59912,198100002.0
2005-05-17 19:05:00,1.5992,1.59993,1.59905,1.59954,196400000.0
2005-05-17 19:10:00,1.59975,1.59988,1.59925,1.59941,207000000.0
2005-05-17 19:15:00,1.59915,1.5996,1.59866,1.5996,203100002.0
2005-05-17 19:20:00,1.59943,1.59988,1.59916,1.59937,235200001.0
2005-05-17 19:25:00,1.59952,1.59959,1.59892,1.59959,187400001.0
2005-05-17 19:30:00,1.59961,1.59961,1.59913,1.59929,190000000.0
2005-05-17 19:35:00,1.59924,1.59947,1.59882,1.59909,187700001.0
2005-05-17 19:40:00,1.59898,1.59927,1.59872,1.5991,206300000.0
2005-05-17 19:45:00,1.59905,1.59942,1.59866,1.59895,221200001.0
2005-05-17 19:50:00,1.59899,1.59899,1.59823,1.59841,210300001.0
2005-05-17 19:55:00,1.59837,1.59853,1.59803,1.59815,171000000.0
2005-05-17 20:00:00,1.59808,1.59828,1.59735,1.59761,210500000.0
2005-05-17 20:05:00,1.59769,1.59803,1.59679,1.59722,176500000.0
2005-05-17 20:10:00,1.59662,1.5973,1.59653,1.5972,202300001.0
2005-05-17 20:15:00,1.59725,1.59754,1.59687,1.59694,209200001.0
2005-05-17 20:20:00,1.59698,1.59769,1.59689,1.5975,179600000.0
2005-05-17 20:25:00,1.59775,1.59775,1.59701,1.59743,211200000.0
2005-05-17 20:30:00,1.5976,1.5976,1.59665,1.59668,181000000.0
2005-05-17 20:35:00,1.59654,1.59761,1.59644,1.59734,212400000.0
2005-05-17 20:40:00,1.59738,1.59773,1.59601,1.59646,195500000.0
2005-05-17 20:45:00,1.59655,1.59696,1.59609,1.59666,224800001.0
2005-05-17 20:50:00,1.59682,1.59714,1.59583,1.59602,179400000.0
2005-05-17 20:55:00,1.59581,1.59735,1.595,1.59556,204100000.0
2005-05-17 21:00:00,1.59555,1.59643,1.59551,1.59643,209000003.0
2005-05-17 21:05:00,1.59625,1.59669,1.59617,1.59658,185600000.0
2005-05-17 21:10:00,1.59659,1.59661,1.59584,1.5964,201400000.0
2005-05-17 21:15:00,1.59638,1.59665,1.59591,1.59631,171900000.0
2005-05-17 21:20:00,1.5959,1.59676,1.59528,1.59583,211200000.0
2005-05-17 21:25:00,1.59609,1.59647,1.59527,1.59636,179100000.0
2005-05-17 21:30:00,1.59646,1.59683,1.59552,1.59593,172500000.0
2005-05-17 21:35:00,1.59583,1.59613,1.59517,1.59532,178700000.0
2005-05-17 21:40:00,1.59493,1.59525,1.59412,1.59452,143000000.0
2005-05-17 21:45:00,1.59425,1.59446,1.59324,1.59374,196700001.0
2005-05-17 21:50:00,1.59417,1.5945,1.59382,1.5943,205600000.0
2005-05-17 21:55:00,1.59433,1.59495,1.59392,1.59429,172200001.0
2005-05-17 22:00:00,1.59442,1.5951,1.59435,1.59481,210400001.0
2005-05-17 22:05:00,1.59455,1.59491,1.59421,1.59472,237500000.0
2005-05-17 22:10:00,1.59453,1.5949,1.59442,1.59461,195800002.0
2005-05-17 22:15:00,1.59453,1.59475,1.59438,1.59455,188000000.0
2005-05-17 22:20:00,1.59479,1.5948,1.59422,1.59449,208700000.0
2005-05-17 22:25:00,1.59438,1.59462,1.59406,1.59427,188000002.0
2005-05-17 22:30:00,1.59439,1.59441,1.59368,1.59398,195900000.0
2005-05-17 22:35:00,1.59398,1.59447,1.59353,1.59424,221700001.0
2005-05-17 22:40:00,1.59427,1.59454,1.59373,1.59454,198700001.0
2005-05-17 22:45:00,1.59442,1.59442,1.5938,1.59403,197000001.0
2005-05-17 22:50:00,1.59418,1.5946,1.59404,1.59413,140800000.0
2005-05-17 22:55:00,1.59393,1.59429,1.59369,1.59411,174700001.0
2005-05-17 23:00:00,1.59398,1.5942,1.5931,1.5934,238000000.0
2005-05-17 23:05:00,1.5938,1.5939,1.5928,1.5934,241500000.0
2005-05-17 23:10:00,1.5936,1.5937,1.5925,1.593,241500000.0
2005-05-17 23:15:00,1.5926,1.5939,1.5924,1.5934,241500000.0
2005-05-17 23:20:00,1.5937,1.59406,1.5933,1.59366,219000000.0
2005-05-17 23:25:00,1.5938,1.59394,1.59346,1.59368,207500000.0
2005-05-17 23:30:00,1.59358,1.59408,1.59355,1.59383,139000000.0
2005-05-17 23:35:00,1.59371,1.59395,1.59348,1.5939,120700000.0
2005-05-17 23:40:00,1.5939,1.59407,1.59343,1.59384,207000002.0
2005-05-17 23:45:00,1.5937,1.59442,1.5935,1.59423,215200001.0
2005-05-17 23:50:00,1.59427,1.59461,1.59386,1.59386,156500000.0
2005-05-17 23:55:00,1.59441,1.59472,1.59377,1.59418,190700000.0
2005-05-18 00:00:00,1.59428,1.5945,1.59367,1.5943,189800000.0
2005-05-18 00:05:00,1.59426,1.5944,1.59381,1.59386,148600001.0
2005-05-18 00:10:00,1.59395,1.59416,1.5935,1.59416,168000000.0
2005-05-18 00:15:00,1.59412,1.59423,1.59379,1.59379,136200002.0
2005-05-18 00:20:00,1.59372,1.59444,1.59324,1.59444,214900000.0
2005-05-18 00:25:00,1.59431,1.59452,1.59397,1.59435,214800000.0
2005-05-18 00:30:00,1.59414,1.59482,1.59408,1.59449,168900002.0
2005-05-18 00:35:00,1.5947,1.5947,1.59305,1.59362,192300000.0
2005-05-18 00:40:00,1.59361,1.59366,1.59224,1.59239,168600001.0
2005-05-18 00:45:00,1.59236,1.59279,1.59209,1.59261,172900000.0
2005-05-18 00:50:00,1.59273,1.59295,1.59236,1.59274,178300000.0
2005-05-18 00:55:00,1.59261,1.59283,1.59209,1.59271,187600000.0
2005-05-18 01:00:00,1.59276,1.59336,1.59243,1.59321,269600001.0
2005-05-18 01:05:00,1.59347,1.59451,1.59324,1.59438,194500001.0
2005-05-18 01:10:00,1.59444,1.59495,1.5942,1.59469,184000000.0
2005-05-18 01:15:00,1.59461,1.59518,1.59438,1.5949,240200001.0
2005-05-18 01:20:00,1.59469,1.5948,1.59402,1.59438,196600000.0
2005-05-18 01:25:00,1.59427,1.59429,1.59372,1.59382,201000001.0
2005-05-18 01:30:00,1.5939,1.5947,1.59342,1.59436,212300002.0
2005-05-18 01:35:00,1.59442,1.59453,1.59313,1.59363,226400002.0
2005-05-18 01:40:00,1.5934,1.59414,1.59336,1.59386,226600001.0
2005-05-18 01:45:00,1.5937,1.59393,1.59271,1.59315,217200003.0
2005-05-18 01:50:00,1.59321,1.59358,1.59282,1.59345,217300001.0
2005-05-18 01:55:00,1.59342,1.59384,1.59332,1.59362,189500000.0
2005-05-18 02:00:00,1.59328,1.59357,1.59294,1.59336,293200000.0
2005-05-18 02:05:00,1.5933,1.59334,1.59269,1.59312,592400000.0
2005-05-18 02:10:00,1.59296,1.59369,1.5926,1.59369,381300001.0
2005-05-18 02:15:00,1.59365,1.59406,1.593,1.59367,529900000.0
2005-05-18 02:20:00,1.59403,1.59459,1.59359,1.59391,199100000.0
2005-05-18 02:25:00,1.59376,1.59399,1.59333,1.59397,329000000.0
2005-05-18 02:30:00,1.59419,1.59438,1.5938,1.59414,422500001.0
2005-05-18 02:35:00,1.59435,1.59466,1.59346,1.59365,250000001.0
2005-05-18 02:40:00,1.5935,1.59409,1.5934,1.59406,128800000.0
2005-05-18 02:45:00,1.59353,1.59415,1.59333,1.59371,564800002.0
2005-05-18 02:50:00,1.59405,1.59439,1.59357,1.59406,294700000.0
2005-05-18 02:55:00,1.59431,1.59432,1.59364,1.59377,257800000.0
2005-05-18 03:00:00,1.59376,1.59431,1.59356,1.5938,320300000.0
2005-05-18 03:05:00,1.59376,1.59418,1.59345,1.59374,323700000.0
2005-05-18 03:10:00,1.59316,1.59407,1.59316,1.59407,219900000.0
2005-05-18 03:15:00,1.59399,1.59433,1.59302,1.5939,222500001.0
2005-05-18 03:20:00,1.59365,1.5942,1.59364,1.5942,280500001.0
2005-05-18 03:25:00,1.59481,1.59481,1.59438,1.59463,367200000.0
2005-05-18 03:30:00,1.59466,1.59556,1.59443,1.59527,224200001.0
2005-05-18 03:35:00,1.59535,1.59579,1.59505,1.59521,299000001.0
2005-05-18 03:40:00,1.59519,1.5957,1.59513,1.59556,314700000.0
2005-05-18 03:45:00,1.59544,1.59558,1.59507,1.5952,174100000.0
2005-05-18 03:50:00,1.59547,1.59569,1.59501,1.59533,325800001.0
2005-05-18 03:55:00,1.59569,1.59621,1.59489,1.59554,544800000.0
2005-05-18 04:00:00,1.59569,1.59569,1.59469,1.59486,537600000.0
2005-05-18 04:05:00,1.59487,1.59569,1.59468,1.59517,547000003.0
2005-05-18 04:10:00,1.59507,1.59507,1.59456,1.59473,349300001.0
2005-05-18 04:15:00,1.59489,1.59518,1.59466,1.59467,392500001.0
2005-05-18 04:20:00,1.59458,1.59503,1.59448,1.59488,387000000.0
2005-05-18 04:25:00,1.5949,1.59549,1.59456,1.59541,537200002.0
2005-05-18 04:30:00,1.59508,1.59577,1.59507,1.59556,265000000.0
2005-05-18 04:35:00,1.59547,1.59615,1.5954,1.5954,425500000.0
2005-05-18 04:40:00,1.59541,1.59569,1.59522,1.59567,292600002.0
2005-05-18 04:45:00,1.59559,1.59569,1.59502,1.59509,344500002.0
2005-05-18 04:50:00,1.59551,1.59578,1.59523,1.59536,173100001.0
2005-05-18 04:55:00,1.59556,1.59576,1.59518,1.59559,249700000.0
2005-05-18 05:00:00,1.596,1.59608,1.59573,1.5959,450900001.0
2005-05-18 05:05:00,1.59602,1.59609,1.5953,1.59543,1161800000.0
2005-05-18 05:10:00,1.5955,1.59567,1.59531,1.59532,861500001.0
2005-05-18 05:15:00,1.59542,1.59554,1.59509,1.59509,935300001.0
2005-05-18 05:20:00,1.59505,1.59525,1.59475,1.59475,957700001.0
2005-05-18 05:25:00,1.59484,1.59501,1.59439,1.5946,1047200001.0
2005-05-18 05:30:00,1.59467,1.59512,1.59453,1.59458,827500000.0
2005-05-18 05:35:00,1.59453,1.59469,1.59441,1.59451,776400002.0
2005-05-18 05:40:00,1.59446,1.5952,1.59435,1.59505,725400000.0
2005-05-18 05:45:00,1.59527,1.59549,1.59486,1.59498,979400002.0
2005-05-18 05:50:00,1.59491,1.59578,1.59491,1.59578,970600003.0
2005-05-18 05:55:00,1.59536,1.59572,1.59494,1.59535,773400003.0
2005-05-18 06:00:00,1.59539,1.59574,1.59521,1.59534,842400001.0
2005-05-18 06:05:00,1.59534,1.59581,1.59522,1.59532,1874600004.0
2005-05-18 06:10:00,1.59552,1.59569,1.59494,1.59501,1716200003.0
2005-05-18 06:15:00,1.59497,1.59522,1.5948,1.59502,829200002.0
2005-05-18 06:20:00,1.59496,1.59512,1.59433,1.59441,1455600005.0
2005-05-18 06:25:00,1.59452,1.59488,1.59419,1.59436,1356700002.0
2005-05-18 06:30:00,1.59397,1.59448,1.59321,1.59336,1096900002.0
2005-05-18 06:35:00,1.59338,1.59405,1.59335,1.59395,581000003.0
2005-05-18 06:40:00,1.59403,1.5941,1.5933,1.59359,1025300001.0
2005-05-18 06:45:00,1.59379,1.59401,1.59356,1.59375,966600002.0
2005-05-18 06:50:00,1.59373,1.59401,1.59343,1.5936,987100003.0
2005-05-18 06:55:00,1.59362,1.59407,1.59355,1.59368,964200000.0
2005-05-18 07:00:00,1.59394,1.59412,1.59365,1.59379,1196900002.0
2005-05-18 07:05:00,1.59382,1.59398,1.59372,1.59379,573200002.0
2005-05-18 07:10:00,1.59398,1.59421,1.59375,1.59384,1805500002.0
2005-05-18 07:15:00,1.59413,1.59441,1.59388,1.59413,1173700000.0
2005-05-18 07:20:00,1.59418,1.59445,1.59376,1.59404,1624000002.0
2005-05-18 07:25:00,1.59404,1.59436,1.59372,1.59383,1060300002.0
2005-05-18 07:30:00,1.59382,1.59403,1.59312,1.59352,1856000004.0
2005-05-18 07:35:00,1.59334,1.59346,1.59291,1.59319,1305800003.0
2005-05-18 07:40:00,1.59328,1.59352,1.59302,1.59313,1828900005.0
2005-05-18 07:45:00,1.59299,1.59311,1.59236,1.59297,3049300014.0
2005-05-18 07:50:00,1.59289,1.59311,1.59264,1.5928,2454100004.0
2005-05-18 07:55:00,1.59273,1.59341,1.59249,1.59306,2824700005.0
2005-05-18 08:00:00,1.59326,1.59453,1.59326,1.59438,2034300003.0
2005-05-18 08:05:00,1.59439,1.59469,1.59348,1.59428,2300100003.0
2005-05-18 08:10:00,1.59431,1.59494,1.59398,1.59467,1504000002.0
2005-05-18 08:15:00,1.59463,1.59502,1.59436,1.59502,1268800001.0
2005-05-18 08:20:00,1.59457,1.59545,1.59439,1.59537,1888100008.0
2005-05-18 08:25:00,1.59526,1.59537,1.59456,1.59504,2299000009.0
2005-05-18 08:30:00,1.59506,1.59613,1.59506,1.5959,1832000001.0
2005-05-18 08:35:00,1.59599,1.59631,1.59541,1.59592,2159400007.0
2005-05-18 08:40:00,1.59582,1.59666,1.59572,1.59614,2123400002.0
2005-05-18 08:45:00,1.59648,1.59653,1.59545,1.59567,2830600005.0
2005-05-18 08:50:00,1.596,1.59613,1.59391,1.59437,3062200019.0
2005-05-18 08:55:00,1.59532,1.59542,1.59462,1.59482,2561400006.0
2005-05-18 09:00:00,1.59497,1.59545,1.59468,1.59489,2709900002.0
2005-05-18 09:05:00,1.59498,1.59558,1.59498,1.59531,2018700006.0
2005-05-18 09:10:00,1.59527,1.59597,1.59524,1.59582,2307200009.0
2005-05-18 09:15:00,1.59581,1.59581,1.59505,1.5955,2243800005.0
2005-05-18 09:20:00,1.59541,1.59678,1.5953,1.59651,1677700008.0
2005-05-18 09:25:00,1.59666,1.597,1.59483,1.5963,2394800004.0
2005-05-18 09:30:00,1.5963,1.5963,1.59432,1.59549,2185700002.0
2005-05-18 09:35:00,1.59547,1.59574,1.59525,1.59554,1924100004.0
2005-05-18 09:40:00,1.59552,1.59577,1.5953,1.5953,2187900004.0
2005-05-18 09:45:00,1.59545,1.5955,1.59504,1.59538,2114400001.0
2005-05-18 09:50:00,1.5953,1.59565,1.59423,1.59476,2244700004.0
2005-05-18 09:55:00,1.59484,1.59549,1.59388,1.59466,2957700007.0
2005-05-18 10:00:00,1.59451,1.59459,1.59341,1.59364,2210700005.0
2005-05-18 10:05:00,1.59352,1.59399,1.59319,1.59353,2501300008.0
2005-05-18 10:10:00,1.59308,1.59396,1.59299,1.59381,2206200004.0
2005-05-18 10:15:00,1.59406,1.59449,1.59339,1.59444,2008600007.0
2005-05-18 10:20:00,1.59445,1.59445,1.59384,1.59399,2136200008.0
2005-05-18 10:25:00,1.59404,1.59423,1.59337,1.59399,2472900004.0
2005-05-18 10:30:00,1.59426,1.5944,1.59368,1.59377,2682400006.0
2005-05-18 10:35:00,1.59371,1.59412,1.59347,1.59355,2295100003.0
2005-05-18 10:40:00,1.59348,1.59404,1.59329,1.59361,2289600001.0
2005-05-18 10:45:00,1.59361,1.59361,1.59299,1.59302,2048300003.0
2005-05-18 10:50:00,1.59299,1.59361,1.5927,1.59339,2266400008.0
2005-05-18 10:55:00,1.59347,1.59377,1.5932,1.59324,2837300005.0
2005-05-18 11:00:00,1.59325,1.59351,1.59263,1.59296,2419000004.0
2005-05-18 11:05:00,1.59269,1.59302,1.59203,1.59203,2235600011.0
2005-05-18 11:10:00,1.59215,1.59327,1.59215,1.593,2482200005.0
2005-05-18 11:15:00,1.59275,1.59285,1.59205,1.5927,2145000007.0
2005-05-18 11:20:00,1.59287,1.59334,1.59279,1.5931,2800900006.0
2005-05-18 11:25:00,1.59328,1.59336,1.59265,1.59277,2369900009.0
2005-05-18 11:30:00,1.59278,1.59293,1.5921,1.59231,2615700007.0
2005-05-18 11:35:00,1.5924,1.5928,1.5923,1.59234,2845300009.0
2005-05-18 11:40:00,1.59244,1.5931,1.59233,1.5929,3134800008.0
2005-05-18 11:45:00,1.59312,1.59452,1.59277,1.59392,2530100005.0
2005-05-18 11:50:00,1.59401,1.59475,1.5939,1.59457,1315200005.0
2005-05-18 11:55:00,1.59469,1.595,1.59454,1.59463,1926700004.0
2005-05-18 12:00:00,1.59473,1.5951,1.5946,1.59488,1760200003.0
2005-05-18 12:05:00,1.59509,1.59523,1.5946,1.59501,2190700002.0
2005-05-18 12:10:00,1.59487,1.59507,1.5945,1.59471,2019200003.0
2005-05-18 12:15:00,1.59458,1.59525,1.59447,1.59499,1636200003.0
2005-05-18 12:20:00,1.59498,1.59517,1.59393,1.59393,2160500003.0
2005-05-18 12:25:00,1.59422,1.59444,1.59366,1.59391,2555200010.0
2005-05-18 12:30:00,1.59385,1.59425,1.59256,1.59361,2615000007.0
2005-05-18 12:35:00,1.59381,1.59422,1.59352,1.59396,2759400007.0
2005-05-18 12:40:00,1.59368,1.59446,1.59347,1.59389,2025000003.0
2005-05-18 12:45:00,1.59389,1.59441,1.59343,1.59406,2307200008.0
2005-05-18 12:50:00,1.59414,1.59462,1.59383,1.5946,1865300001.0
2005-05-18 12:55:00,1.5946,1.5948,1.59417,1.59446,2533000004.0
2005-05-18 13:00:00,1.5944,1.59464,1.594,1.59419,1654600005.0
2005-05-18 13:05:00,1.59428,1.59463,1.59405,1.59426,1456000005.0
2005-05-18 13:10:00,1.59428,1.5945,1.59396,1.59428,1574500004.0
2005-05-18 13:15:00,1.59418,1.59465,1.59414,1.59429,1340900008.0
2005-05-18 13:20:00,1.5943,1.59474,1.594,1.59474,1197300003.0
2005-05-18 13:25:00,1.5947,1.59485,1.59423,1.59456,1718600004.0
2005-05-18 13:30:00,1.59466,1.59471,1.59416,1.59461,2024700005.0
2005-05-18 13:35:00,1.59462,1.59486,1.59441,1.59463,2122100008.0
2005-05-18 13:40:00,1.59486,1.5953,1.59466,1.59492,1235600003.0
2005-05-18 13:45:00,1.59505,1.59535,1.59462,1.59529,1911800004.0
2005-05-18 13:50:00,1.59542,1.59598,1.59516,1.59597,1927400003.0
2005-05-18 13:55:00,1.59588,1.59646,1.59535,1.59627,1795500005.0
2005-05-18 14:00:00,1.59638,1.59771,1.59606,1.59756,1839000004.0
2005-05-18 14:05:00,1.59722,1.59764,1.59592,1.59744,1702000005.0
2005-05-18 14:10:00,1.59754,1.59781,1.59716,1.59731,1053000001.0
2005-05-18 14:15:00,1.59732,1.59759,1.59679,1.5973,1939400003.0
2005-05-18 14:20:00,1.59737,1.59791,1.59703,1.5973,1818100004.0
2005-05-18 14:25:00,1.59736,1.59755,1.59444,1.59444,1751400003.0
2005-05-18 14:30:00,1.59599,1.59787,1.59459,1.5973,183500000.0
2005-05-18 14:35:00,1.59777,1.59777,1.59692,1.59726,209300000.0
2005-05-18 14:40:00,1.59741,1.5979,1.59673,1.59762,224600001.0
2005-05-18 14:45:00,1.59746,1.59825,1.59709,1.59786,207800000.0
2005-05-18 14:50:00,1.59749,1.59871,1.5972,1.59726,190600000.0
2005-05-18 14:55:00,1.59735,1.59845,1.59727,1.59788,192500000.0
2005-05-18 15:00:00,1.59795,1.5981,1.5972,1.5981,189700001.0
2005-05-18 15:05:00,1.59798,1.59841,1.59746,1.59821,226600000.0
2005-05-18 15:10:00,1.59811,1.59822,1.59737,1.5974,173200000.0
2005-05-18 15:15:00,1.59764,1.59782,1.59588,1.59588,192700000.0
2005-05-18 15:20:00,1.59584,1.59624,1.59512,1.59533,166500000.0
2005-05-18 15:25:00,1.59528,1.59531,1.59381,1.59511,155300000.0
2005-05-18 15:30:00,1.59512,1.59513,1.59453,1.59454,235800000.0
2005-05-18 15:35:00,1.59453,1.59475,1.59282,1.59298,188300000.0
2005-05-18 15:40:00,1.59347,1.59397,1.59325,1.59386,159500001.0
2005-05-18 15:45:00,1.5937,1.59406,1.59312,1.59325,253200002.0
2005-05-18 15:50:00,1.59326,1.59341,1.59286,1.59286,156700000.0
2005-05-18 15:55:00,1.59321,1.59334,1.59108,1.5922,173200000.0
2005-05-18 16:00:00,1.59188,1.59205,1.59066,1.59145,189600001.0
2005-05-18 16:05:00,1.59142,1.59161,1.59059,1.59141,198400000.0
2005-05-18 16:10:00,1.59161,1.59393,1.59161,1.59392,201500001.0
2005-05-18 16:15:00,1.59378,1.59421,1.59338,1.5938,167500000.0
2005-05-18 16:20:00,1.59373,1.594,1.59264,1.59267,230100000.0
2005-05-18 16:25:00,1.59268,1.59338,1.59208,1.59305,182200001.0
2005-05-18 16:30:00,1.59311,1.59391,1.59295,1.59315,226300000.0
2005-05-18 16:35:00,1.59313,1.59417,1.59278,1.59361,177300000.0
2005-05-18 16:40:00,1.59371,1.59584,1.59366,1.59537,235600002.0
2005-05-18 16:45:00,1.59502,1.59624,1.59489,1.59624,192000000.0
2005-05-18 16:50:00,1.59607,1.59641,1.59532,1.59634,203400000.0
2005-05-18 16:55:00,1.59618,1.5962,1.59442,1.5949,156300000.0
2005-05-18 17:00:00,1.5942,1.5946,1.59361,1.59403,204700000.0
2005-05-18 17:05:00,1.59409,1.5943,1.59359,1.59399,257900003.0
2005-05-18 17:10:00,1.59374,1.59474,1.59374,1.59423,189300000.0
2005-05-18 17:15:00,1.59456,1.59463,1.594,1.59431,153400000.0
2005-05-18 17:20:00,1.59426,1.59482,1.59369,1.59417,178600000.0
2005-05-18 17:25:00,1.5938,1.59419,1.593,1.5935,252800002.0
2005-05-18 17:30:00,1.59344,1.59453,1.59298,1.5942,207200000.0
2005-05-18 17:35:00,1.594,1.59458,1.59383,1.5945,193100000.0
2005-05-18 17:40:00,1.59525,1.59643,1.59525,1.59643,269900002.0
2005-05-18 17:45:00,1.59663,1.59742,1.59608,1.59665,216100002.0
2005-05-18 17:50:00,1.59646,1.59653,1.59583,1.59653,156200000.0
2005-05-18 17:55:00,1.59642,1.59708,1.59587,1.59671,254400003.0
2005-05-18 18:00:00,1.59685,1.59685,1.59618,1.59643,237300001.0
2005-05-18 18:05:00,1.59633,1.59633,1.59506,1.59529,215500000.0
2005-05-18 18:10:00,1.59498,1.59541,1.59437,1.59488,186400001.0
2005-05-18 18:15:00,1.59456,1.59556,1.59453,1.59526,176700000.0
2005-05-18 18:20:00,1.59527,1.59582,1.595,1.59566,200900001.0
2005-05-18 18:25:00,1.5961,1.59628,1.59533,1.59548,197200000.0
2005-05-18 18:30:00,1.59587,1.59639,1.59576,1.59626,185700000.0
2005-05-18 18:35:00,1.59641,1.5966,1.5958,1.59605,220800000.0
2005-05-18 18:40:00,1.59587,1.59681,1.59578,1.59652,192300000.0
2005-05-18 18:45:00,1.59688,1.59722,1.59642,1.59658,203400001.0
2005-05-18 18:50:00,1.59686,1.59739,1.59657,1.59718,183400001.0
2005-05-18 18:55:00,1.5971,1.59787,1.5969,1.59769,167800000.0
2005-05-18 19:00:00,1.59759,1.59816,1.59689,1.5979,263500001.0
2005-05-18 19:05:00,1.59837,1.5986,1.59753,1.5977,172900000.0
2005-05-18 19:10:00,1.59793,1.59855,1.59762,1.5984,249000002.0
2005-05-18 19:15:00,1.59824,1.59837,1.5977,1.5981,188600000.0
2005-05-18 19:20:00,1.59813,1.59912,1.59793,1.59887,252800002.0
2005-05-18 19:25:00,1.59904,1.59924,1.5983,1.59879,204600000.0
2005-05-18 19:30:00,1.59887,1.59916,1.59872,1.59872,223000001.0
2005-05-18 19:35:00,1.59875,1.59923,1.59787,1.59816,228600002.0
2005-05-18 19:40:00,1.59812,1.59856,1.59786,1.5985,192600000.0
2005-05-18 19:45:00,1.59857,1.59883,1.59778,1.59846,213400000.0
2005-05-18 19:50:00,1.59858,1.59875,1.59819,1.59819,218600000.0
2005-05-18 19:55:00,1.59851,1.59874,1.59795,1.59834,152400000.0
2005-05-18 20:00:00,1.59822,1.59874,1.5978,1.59793,249300000.0
2005-05-18 20:05:00,1.59814,1.59836,1.59762,1.59773,168400001.0
2005-05-18 20:10:00,1.59747,1.59815,1.59739,1.5981,205900000.0
2005-05-18 20:15:00,1.59811,1.5983,1.59771,1.5979,255900001.0
2005-05-18 20:20:00,1.59797,1.59828,1.59762,1.59782,160200001.0
2005-05-18 20:25:00,1.59799,1.59799,1.59689,1.5974,212000001.0
2005-05-18 20:30:00,1.59774,1.59852,1.59726,1.59796,169500000.0
2005-05-18 20:35:00,1.59783,1.59854,1.59715,1.5974,227300000.0
2005-05-18 20:40:00,1.59752,1.5985,1.59713,1.59781,217900000.0
2005-05-18 20:45:00,1.59779,1.59807,1.59751,1.59784,193900000.0
2005-05-18 20:50:00,1.59766,1.598,1.59732,1.59763,198000001.0
2005-05-18 20:55:00,1.59752,1.59778,1.5965,1.5965,218300002.0
2005-05-18 21:00:00,1.59646,1.59701,1.59637,1.59701,168300000.0
2005-05-18 21:05:00,1.59681,1.59726,1.59667,1.59722,169600000.0
2005-05-18 21:10:00,1.59726,1.59734,1.5967,1.5967,291500000.0
2005-05-18 21:15:00,1.59664,1.597,1.59629,1.59683,169900000.0
2005-05-18 21:20:00,1.59691,1.59707,1.59635,1.59679,225000000.0
2005-05-18 21:25:00,1.59697,1.59747,1.59684,1.59713,191600001.0
2005-05-18 21:30:00,1.59735,1.59735,1.59682,1.5971,199400001.0
2005-05-18 21:35:00,1.59734,1.59758,1.59639,1.59661,194400001.0
2005-05-18 21:40:00,1.59631,1.59715,1.59631,1.59693,175900000.0
2005-05-18 21:45:00,1.59716,1.59732,1.5966,1.59674,190000000.0
2005-05-18 21:50:00,1.59688,1.5971,1.59663,1.59698,207600001.0
2005-05-18 21:55:00,1.59706,1.5973,1.59677,1.59701,228500001.0
2005-05-18 22:00:00,1.59742,1.59746,1.59712,1.59717,183800000.0
2005-05-18 22:05:00,1.59708,1.59708,1.59631,1.59673,140300000.0
2005-05-18 22:10:00,1.59707,1.59736,1.59631,1.59631,227900000.0
2005-05-18 22:15:00,1.59629,1.59658,1.59623,1.59642,200600000.0
2005-05-18 22:20:00,1.59658,1.59725,1.59598,1.59684,243200002.0
2005-05-18 22:25:00,1.59692,1.59713,1.59652,1.59683,166100000.0
2005-05-18 22:30:00,1.59682,1.59705,1.59631,1.59694,245700002.0
2005-05-18 22:35:00,1.5972,1.59785,1.59694,1.59715,187700001.0
2005-05-18 22:40:00,1.59714,1.59737,1.59672,1.59737,183600000.0
2005-05-18 22:45:00,1.59727,1.59786,1.59699,1.59738,162900000.0
2005-05-18 22:50:00,1.59733,1.59743,1.59629,1.5963,169200000.0
2005-05-18 22:55:00,1.59659,1.59687,1.59597,1.59604,193700000.0
2005-05-18 23:00:00,1.59601,1.5968,1.59601,1.5964,141000000.0
2005-05-18 23:05:00,1.5962,1.5968,1.5959,1.5962,139000000.0
2005-05-18 23:10:00,1.5963,1.5968,1.5961,1.5962,139000000.0
2005-05-18 23:15:00,1.5963,1.5966,1.5961,1.5965,111200000.0
2005-05-18 23:20:00,1.59639,1.59639,1.5958,1.59589,189100001.0
2005-05-18 23:25:00,1.59602,1.59631,1.59564,1.59564,146100000.0
2005-05-18 23:30:00,1.59584,1.59652,1.59558,1.59579,195500000.0
2005-05-18 23:35:00,1.59584,1.59592,1.59559,1.59568,201600003.0
2005-05-18 23:40:00,1.59622,1.59633,1.59566,1.5962,196400001.0
2005-05-18 23:45:00,1.59585,1.59619,1.59569,1.59593,224500001.0
2005-05-18 23:50:00,1.5959,1.59609,1.59528,1.59528,226600001.0
2005-05-18 23:55:00,1.59581,1.59607,1.59533,1.59582,197400001.0
2005-05-19 00:00:00,1.59603,1.59678,1.59603,1.59654,201600000.0
2005-05-19 00:05:00,1.5966,1.5966,1.5955,1.5956,189400000.0
2005-05-19 00:10:00,1.59558,1.59577,1.59526,1.59577,152100000.0
2005-05-19 00:15:00,1.59564,1.59601,1.59553,1.59601,103800000.0
2005-05-19 00:20:00,1.596,1.59625,1.5956,1.59591,211100001.0
2005-05-19 00:25:00,1.59588,1.59614,1.59565,1.59599,174700000.0
2005-05-19 00:30:00,1.59584,1.59624,1.59583,1.59586,153300000.0
2005-05-19 00:35:00,1.59624,1.59624,1.59571,1.59601,169600000.0
2005-05-19 00:40:00,1.59593,1.5967,1.59566,1.59664,155200000.0
2005-05-19 00:45:00,1.59679,1.59706,1.59637,1.59702,200000000.0
2005-05-19 00:50:00,1.59699,1.5971,1.59594,1.59633,185100000.0
2005-05-19 00:55:00,1.59639,1.5971,1.59602,1.59679,210100000.0
2005-05-19 01:00:00,1.59689,1.59697,1.59574,1.59595,179800000.0
2005-05-19 01:05:00,1.59578,1.5969,1.59566,1.59573,170800000.0
2005-05-19 01:10:00,1.59569,1.59632,1.59543,1.59606,170500000.0
2005-05-19 01:15:00,1.59615,1.59638,1.59569,1.59628,177900000.0
2005-05-19 01:20:00,1.59636,1.59658,1.59585,1.5965,183000000.0
2005-05-19 01:25:00,1.59641,1.59675,1.59615,1.59656,107200000.0
2005-05-19 01:30:00,1.59659,1.5967,1.59595,1.59632,183400000.0
2005-05-19 01:35:00,1.59622,1.59642,1.59586,1.59633,174600000.0
2005-05-19 01:40:00,1.59627,1.59686,1.59622,1.59675,189800000.0
2005-05-19 01:45:00,1.5965,1.5969,1.5956,1.59678,186400001.0
2005-05-19 01:50:00,1.59681,1.59685,1.59657,1.59673,161500000.0
2005-05-19 01:55:00,1.59668,1.5969,1.59609,1.59655,179200000.0
2005-05-19 02:00:00,1.59624,1.59677,1.59606,1.59657,346000000.0
2005-05-19 02:05:00,1.59634,1.59665,1.59524,1.59572,581600001.0
2005-05-19 02:10:00,1.59558,1.59595,1.59541,1.59571,389900001.0
2005-05-19 02:15:00,1.59565,1.59618,1.59471,1.59564,575000001.0
2005-05-19 02:20:00,1.59555,1.59687,1.59542,1.59681,223900000.0
2005-05-19 02:25:00,1.59692,1.59731,1.59674,1.59724,369300000.0
2005-05-19 02:30:00,1.59746,1.59883,1.59712,1.59883,337500000.0
2005-05-19 02:35:00,1.59904,1.59919,1.59805,1.5981,304800000.0
2005-05-19 02:40:00,1.59824,1.59855,1.59808,1.59844,167600000.0
2005-05-19 02:45:00,1.59807,1.59913,1.59785,1.59874,580300001.0
2005-05-19 02:50:00,1.59883,1.599,1.59814,1.59889,312700000.0
2005-05-19 02:55:00,1.59907,1.59907,1.598,1.59856,255500000.0
2005-05-19 03:00:00,1.59857,1.5987,1.59788,1.59788,350700001.0
2005-05-19 03:05:00,1.59796,1.59861,1.59793,1.59855,288500000.0
2005-05-19 03:10:00,1.59827,1.59858,1.59795,1.59851,192100000.0
2005-05-19 03:15:00,1.59818,1.59883,1.59799,1.59859,222600002.0
2005-05-19 03:20:00,1.59841,1.59896,1.59821,1.59821,283000002.0
2005-05-19 03:25:00,1.59821,1.59821,1.59691,1.5976,354200001.0
2005-05-19 03:30:00,1.59769,1.59834,1.59734,1.59803,225000001.0
2005-05-19 03:35:00,1.59809,1.5985,1.59779,1.59817,180200000.0
2005-05-19 03:40:00,1.59776,1.59835,1.59762,1.59794,335000001.0
2005-05-19 03:45:00,1.59801,1.5984,1.59771,1.5983,293500002.0
2005-05-19 03:50:00,1.59802,1.59802,1.59743,1.59762,334600000.0
2005-05-19 03:55:00,1.59803,1.5986,1.59772,1.5985,594700001.0
2005-05-19 04:00:00,1.59847,1.59859,1.5978,1.59796,435200002.0
2005-05-19 04:05:00,1.59789,1.59863,1.59742,1.59822,488000004.0
2005-05-19 04:10:00,1.59772,1.59889,1.59714,1.59868,404500000.0
2005-05-19 04:15:00,1.59865,1.59907,1.59854,1.59889,391500000.0
2005-05-19 04:20:00,1.59881,1.59957,1.59855,1.59957,418200000.0
2005-05-19 04:25:00,1.59941,1.60016,1.59934,1.60016,516300000.0
2005-05-19 04:30:00,1.59985,1.60033,1.59974,1.60008,253300002.0
2005-05-19 04:35:00,1.59981,1.60012,1.59935,1.59979,476300002.0
2005-05-19 04:40:00,1.59951,1.59973,1.59858,1.59971,240100000.0
2005-05-19 04:45:00,1.59966,1.59975,1.59905,1.59912,351500000.0
2005-05-19 04:50:00,1.59947,1.5997,1.59897,1.59905,188300000.0
2005-05-19 04:55:00,1.59926,1.5997,1.59903,1.5993,302100002.0
2005-05-19 05:00:00,1.59984,1.6002,1.59974,1.60001,410600000.0
2005-05-19 05:05:00,1.59985,1.6003,1.59737,1.59945,1216200002.0
2005-05-19 05:10:00,1.59964,1.60005,1.59954,1.5997,849200001.0
2005-05-19 05:15:00,1.59977,1.60004,1.5996,1.59994,604200001.0
2005-05-19 05:20:00,1.59974,1.60007,1.5994,1.5994,1011300003.0
2005-05-19 05:25:00,1.59936,1.59981,1.59872,1.59911,777600003.0
2005-05-19 05:30:00,1.59923,1.59936,1.59847,1.59857,807800001.0
2005-05-19 05:35:00,1.59868,1.59901,1.59822,1.59893,856300003.0
2005-05-19 05:40:00,1.59877,1.59953,1.59868,1.59936,888000000.0
2005-05-19 05:45:00,1.59944,1.59972,1.59902,1.59905,1047100003.0
2005-05-19 05:50:00,1.59906,1.59963,1.59906,1.59948,948200001.0
2005-05-19 05:55:00,1.5994,1.59965,1.59924,1.59926,549100003.0
2005-05-19 06:00:00,1.59929,1.59972,1.59905,1.59911,879000002.0
2005-05-19 06:05:00,1.59915,1.59981,1.59907,1.59949,1856100004.0
2005-05-19 06:10:00,1.59963,1.59963,1.59914,1.5992,1447300006.0
2005-05-19 06:15:00,1.59928,1.59937,1.59861,1.59892,1057100002.0
2005-05-19 06:20:00,1.59887,1.59913,1.59865,1.59903,1273800000.0
2005-05-19 06:25:00,1.59905,1.59912,1.59869,1.59885,684400004.0
2005-05-19 06:30:00,1.59874,1.59915,1.59872,1.59891,1091800005.0
2005-05-19 06:35:00,1.59875,1.59914,1.59861,1.59864,425500002.0
2005-05-19 06:40:00,1.59865,1.5992,1.59859,1.59871,1054600002.0
2005-05-19 06:45:00,1.59862,1.59916,1.59857,1.59869,994800003.0
2005-05-19 06:50:00,1.59879,1.59896,1.59835,1.59865,934700000.0
2005-05-19 06:55:00,1.59879,1.59901,1.5986,1.59875,1053000002.0
2005-05-19 07:00:00,1.59894,1.59905,1.59857,1.59878,1237800002.0
2005-05-19 07:05:00,1.59888,1.59913,1.59855,1.59855,1143300005.0
2005-05-19 07:10:00,1.59859,1.59914,1.5984,1.59853,2006000006.0
2005-05-19 07:15:00,1.59868,1.59924,1.59868,1.5991,1171200003.0
2005-05-19 07:20:00,1.59912,1.59912,1.59843,1.59899,1605400003.0
2005-05-19 07:25:00,1.59891,1.59928,1.5987,1.59873,1317800005.0
2005-05-19 07:30:00,1.59874,1.5989,1.59834,1.59864,1950800008.0
2005-05-19 07:35:00,1.59861,1.59879,1.598,1.59832,1243500004.0
2005-05-19 07:40:00,1.59826,1.59863,1.5982,1.5984,1887800003.0
2005-05-19 07:45:00,1.59851,1.5986,1.59806,1.59834,2925900010.0
2005-05-19 07:50:00,1.59835,1.59857,1.59806,1.59843,2646700004.0
2005-05-19 07:55:00,1.59862,1.599,1.59846,1.59881,2156000002.0
2005-05-19 08:00:00,1.5987,1.59945,1.59866,1.59943,1970900004.0
2005-05-19 08:05:00,1.59961,1.59992,1.59938,1.59951,2379400004.0
2005-05-19 08:10:00,1.59942,1.59983,1.59924,1.59924,1580200002.0
2005-05-19 08:15:00,1.59914,1.5996,1.59885,1.5996,1336200001.0
2005-05-19 08:20:00,1.59971,1.60016,1.59944,1.5998,1838000003.0
2005-05-19 08:25:00,1.59993,1.59993,1.59939,1.59954,2432500008.0
2005-05-19 08:30:00,1.59955,1.59974,1.59906,1.59918,1860800002.0
2005-05-19 08:35:00,1.59926,1.59976,1.59914,1.59959,2300500005.0
2005-05-19 08:40:00,1.59945,1.60002,1.59931,1.59974,2162200011.0
2005-05-19 08:45:00,1.59984,1.60025,1.59949,1.60005,2810000005.0
2005-05-19 08:50:00,1.60023,1.60023,1.59948,1.59963,2929900008.0
2005-05-19 08:55:00,1.59962,1.60023,1.59927,1.59967,2408400006.0
2005-05-19 09:00:00,1.59959,1.59992,1.59894,1.59896,2686700004.0
2005-05-19 09:05:00,1.59899,1.59929,1.59861,1.59897,2103000001.0
2005-05-19 09:10:00,1.59895,1.599,1.59833,1.5987,2202400004.0
2005-05-19 09:15:00,1.59872,1.59898,1.59841,1.59855,2113000007.0
2005-05-19 09:20:00,1.59834,1.59874,1.59827,1.59846,1709400008.0
2005-05-19 09:25:00,1.59851,1.59902,1.5979,1.59796,2194700004.0
2005-05-19 09:30:00,1.59789,1.59829,1.59781,1.59802,2364500006.0
2005-05-19 09:35:00,1.59788,1.59826,1.59729,1.59766,1899800004.0
2005-05-19 09:40:00,1.5976,1.59805,1.59745,1.5978,2189700007.0
2005-05-19 09:45:00,1.59798,1.59815,1.59779,1.59796,2131900008.0
2005-05-19 09:50:00,1.59782,1.59799,1.59746,1.59776,2325400005.0
2005-05-19 09:55:00,1.59777,1.59803,1.59728,1.59759,3018800007.0
2005-05-19 10:00:00,1.59762,1.59805,1.59755,1.59787,2365100004.0
2005-05-19 10:05:00,1.59756,1.59793,1.59754,1.59776,2409400006.0
2005-05-19 10:10:00,1.59774,1.59786,1.59664,1.59701,2464000011.0
2005-05-19 10:15:00,1.59708,1.59745,1.5969,1.59718,1854700002.0
2005-05-19 10:20:00,1.5971,1.59711,1.59656,1.59672,2194600008.0
2005-05-19 10:25:00,1.59664,1.59668,1.59467,1.59515,2670900010.0
2005-05-19 10:30:00,1.59524,1.59611,1.59524,1.59559,2699900007.0
2005-05-19 10:35:00,1.59555,1.59578,1.5947,1.595,2362900003.0
2005-05-19 10:40:00,1.59504,1.59536,1.59396,1.59469,2394400001.0
2005-05-19 10:45:00,1.5949,1.5951,1.59418,1.59466,2125000005.0
2005-05-19 10:50:00,1.5945,1.59484,1.59383,1.59468,2179600002.0
2005-05-19 10:55:00,1.59471,1.59481,1.59406,1.59428,2649300004.0
2005-05-19 11:00:00,1.59438,1.59447,1.59369,1.59414,2529900004.0
2005-05-19 11:05:00,1.59434,1.59507,1.5934,1.59488,2086000006.0
2005-05-19 11:10:00,1.59497,1.59514,1.59381,1.59396,2517400005.0
2005-05-19 11:15:00,1.59394,1.59492,1.59341,1.59475,2176800010.0
2005-05-19 11:20:00,1.59469,1.59493,1.594,1.5946,2774000007.0
2005-05-19 11:25:00,1.59487,1.59517,1.5934,1.59367,2417300007.0
2005-05-19 11:30:00,1.59324,1.59423,1.59299,1.59369,2639000004.0
2005-05-19 11:35:00,1.59377,1.59438,1.59363,1.59388,2850500005.0
2005-05-19 11:40:00,1.59366,1.59378,1.59248,1.59267,3166200008.0
2005-05-19 11:45:00,1.59262,1.59269,1.59168,1.59179,2522800005.0
2005-05-19 11:50:00,1.59165,1.59171,1.59052,1.5915,1318700003.0
2005-05-19 11:55:00,1.5917,1.59279,1.59167,1.59231,2316800005.0
2005-05-19 12:00:00,1.59234,1.59261,1.59215,1.59216,2200700008.0
2005-05-19 12:05:00,1.59254,1.59346,1.59248,1.59312,2017800003.0
2005-05-19 12:10:00,1.59304,1.59345,1.5928,1.5934,1935900011.0
2005-05-19 12:15:00,1.59329,1.59343,1.59276,1.59313,1765400005.0
2005-05-19 12:20:00,1.59318,1.5936,1.59271,1.59313,2201500006.0
2005-05-19 12:25:00,1.59324,1.59356,1.59254,1.59332,2548100002.0
2005-05-19 12:30:00,1.59323,1.59323,1.59236,1.59249,2532400003.0
2005-05-19 12:35:00,1.59273,1.59363,1.59263,1.59322,2676100008.0
2005-05-19 12:40:00,1.59318,1.59388,1.59311,1.59355,2102100009.0
2005-05-19 12:45:00,1.59336,1.59336,1.59242,1.59285,2391700005.0
2005-05-19 12:50:00,1.59299,1.59335,1.59272,1.59292,1835400003.0
2005-05-19 12:55:00,1.5932,1.5934,1.59254,1.59305,2353900004.0
2005-05-19 13:00:00,1.59285,1.59314,1.59237,1.5924,1573200007.0
2005-05-19 13:05:00,1.59236,1.59372,1.59231,1.59348,1392500001.0
2005-05-19 13:10:00,1.59304,1.59386,1.59304,1.59349,1584600010.0
2005-05-19 13:15:00,1.59373,1.5941,1.59301,1.59335,1326500004.0
2005-05-19 13:20:00,1.59333,1.59371,1.59322,1.59371,1199300002.0
2005-05-19 13:25:00,1.59342,1.59375,1.593,1.59348,1846200006.0
2005-05-19 13:30:00,1.59365,1.59381,1.59337,1.5935,2063900002.0
2005-05-19 13:35:00,1.5937,1.59392,1.5933,1.59356,2036500008.0
2005-05-19 13:40:00,1.5936,1.59401,1.59326,1.59376,1160800001.0
2005-05-19 13:45:00,1.59387,1.59441,1.59353,1.5943,1968500007.0
2005-05-19 13:50:00,1.5943,1.5945,1.59389,1.5942,1876200004.0
2005-05-19 13:55:00,1.59426,1.59491,1.59405,1.59422,1725200002.0
2005-05-19 14:00:00,1.59428,1.59467,1.59397,1.59429,1868500004.0
2005-05-19 14:05:00,1.59439,1.59475,1.59422,1.59433,1664500006.0
2005-05-19 14:10:00,1.59437,1.59504,1.5943,1.59497,1034200002.0
2005-05-19 14:15:00,1.59495,1.59535,1.59438,1.59515,2032500006.0
2005-05-19 14:20:00,1.59524,1.59553,1.59486,1.59506,1830700004.0
2005-05-19 14:25:00,1.595,1.5956,1.59469,1.59536,1670500002.0
2005-05-19 14:30:00,1.59454,1.59617,1.59306,1.5954,170000000.0
2005-05-19 14:35:00,1.59551,1.59627,1.59512,1.59608,206000002.0
2005-05-19 14:40:00,1.59603,1.59655,1.59574,1.5962,249900002.0
2005-05-19 14:45:00,1.59628,1.59657,1.59583,1.59624,195500000.0
2005-05-19 14:50:00,1.59612,1.59673,1.59569,1.59587,176400000.0
2005-05-19 14:55:00,1.59612,1.59625,1.59534,1.59553,191600000.0
2005-05-19 15:00:00,1.59538,1.59566,1.59464,1.595,197300000.0
2005-05-19 15:05:00,1.59502,1.59519,1.59457,1.59513,191600001.0
2005-05-19 15:10:00,1.59489,1.59553,1.59417,1.59545,207800000.0
2005-05-19 15:15:00,1.59535,1.59543,1.59475,1.59498,197600000.0
2005-05-19 15:20:00,1.59492,1.59511,1.59426,1.59479,166900001.0
2005-05-19 15:25:00,1.59482,1.59524,1.59454,1.59505,209800001.0
2005-05-19 15:30:00,1.59509,1.59511,1.59457,1.59486,295200002.0
2005-05-19 15:35:00,1.59476,1.59565,1.59449,1.59531,210300000.0
2005-05-19 15:40:00,1.59555,1.59559,1.59457,1.59525,198000000.0
2005-05-19 15:45:00,1.59521,1.5954,1.59464,1.5949,184800001.0
2005-05-19 15:50:00,1.59469,1.59489,1.59436,1.59454,235000000.0
2005-05-19 15:55:00,1.59478,1.59497,1.59312,1.59384,222800003.0
2005-05-19 16:00:00,1.59324,1.59465,1.59234,1.59416,181700001.0
2005-05-19 16:05:00,1.59418,1.59434,1.59364,1.59434,190200000.0
2005-05-19 16:10:00,1.59438,1.5948,1.59416,1.59448,247100000.0
2005-05-19 16:15:00,1.59419,1.59447,1.59398,1.59419,173200000.0
2005-05-19 16:20:00,1.59399,1.59448,1.5939,1.59427,264700001.0
2005-05-19 16:25:00,1.59429,1.59429,1.59347,1.59376,186600000.0
2005-05-19 16:30:00,1.59368,1.59421,1.59348,1.59404,223900000.0
2005-05-19 16:35:00,1.59394,1.59403,1.59346,1.59393,165400000.0
2005-05-19 16:40:00,1.59365,1.59384,1.59293,1.59361,216500000.0
2005-05-19 16:45:00,1.59328,1.5938,1.59323,1.59368,185100000.0
2005-05-19 16:50:00,1.5936,1.59403,1.59312,1.59403,223700001.0
2005-05-19 16:55:00,1.59383,1.594,1.59353,1.594,169600001.0
2005-05-19 17:00:00,1.59361,1.59456,1.59361,1.5941,182500000.0
2005-05-19 17:05:00,1.59401,1.59479,1.59373,1.59471,209000000.0
2005-05-19 17:10:00,1.59452,1.5952,1.59449,1.59455,200200000.0
2005-05-19 17:15:00,1.59486,1.59488,1.5938,1.59439,199700001.0
2005-05-19 17:20:00,1.59434,1.59449,1.5937,1.59395,191700002.0
2005-05-19 17:25:00,1.59394,1.59462,1.59389,1.59449,141400001.0
2005-05-19 17:30:00,1.59436,1.59464,1.59388,1.59439,188300000.0
2005-05-19 17:35:00,1.59413,1.59456,1.59342,1.59353,185200000.0
2005-05-19 17:40:00,1.59348,1.5938,1.59304,1.5935,180600001.0
2005-05-19 17:45:00,1.59319,1.59325,1.59265,1.59299,174800000.0
2005-05-19 17:50:00,1.59297,1.59391,1.59263,1.59382,157100000.0
2005-05-19 17:55:00,1.59393,1.59429,1.59334,1.59368,228400000.0
2005-05-19 18:00:00,1.59355,1.59452,1.5923,1.5923,226800000.0
2005-05-19 18:05:00,1.5927,1.59342,1.59186,1.59326,242200001.0
2005-05-19 18:10:00,1.5933,1.59372,1.59237,1.59296,181800000.0
2005-05-19 18:15:00,1.59291,1.59402,1.59274,1.59382,189800000.0
2005-05-19 18:20:00,1.59388,1.59461,1.59382,1.59415,244600001.0
2005-05-19 18:25:00,1.59439,1.59448,1.59372,1.59416,191800000.0
2005-05-19 18:30:00,1.59422,1.59429,1.59361,1.59379,170400000.0
2005-05-19 18:35:00,1.59354,1.59372,1.59311,1.59357,205300001.0
2005-05-19 18:40:00,1.59321,1.59376,1.59296,1.59319,211400001.0
2005-05-19 18:45:00,1.5933,1.59357,1.59264,1.59286,134500000.0
2005-05-19 18:50:00,1.59286,1.59326,1.59254,1.59313,218700001.0
2005-05-19 18:55:00,1.59283,1.59314,1.59224,1.59286,212400000.0
2005-05-19 19:00:00,1.59303,1.59326,1.59265,1.59297,203500001.0
2005-05-19 19:05:00,1.59295,1.59305,1.59235,1.59253,206200000.0
2005-05-19 19:10:00,1.59278,1.593,1.59204,1.5925,236500001.0
2005-05-19 19:15:00,1.59241,1.5929,1.592,1.5929,208000001.0
2005-05-19 19:20:00,1.59286,1.59401,1.59266,1.59399,184600000.0
2005-05-19 19:25:00,1.5938,1.5938,1.59283,1.59336,199500000.0
2005-05-19 19:30:00,1.59338,1.59338,1.59246,1.59287,223900001.0
2005-05-19 19:35:00,1.59299,1.59332,1.59257,1.59332,200000000.0
2005-05-19 19:40:00,1.59322,1.59322,1.5926,1.59292,229700000.0
2005-05-19 19:45:00,1.59273,1.59338,1.59243,1.59305,187100000.0
2005-05-19 19:50:00,1.59271,1.59273,1.592,1.59219,195600000.0
2005-05-19 19:55:00,1.59205,1.59237,1.59169,1.59219,177900000.0
2005-05-19 20:00:00,1.59231,1.59259,1.59177,1.59209,192300000.0
2005-05-19 20:05:00,1.59215,1.59259,1.59196,1.59235,208800000.0
2005-05-19 20:10:00,1.59208,1.59249,1.59135,1.59193,185000000.0
2005-05-19 20:15:00,1.59184,1.59196,1.59084,1.59143,222800001.0
2005-05-19 20:20:00,1.59145,1.59145,1.5909,1.591,179600000.0
2005-05-19 20:25:00,1.59148,1.59154,1.59054,1.5909,223000000.0
2005-05-19 20:30:00,1.59111,1.5912,1.59043,1.59081,224100000.0
2005-05-19 20:35:00,1.59102,1.59147,1.59066,1.5912,182100000.0
2005-05-19 20:40:00,1.59106,1.59186,1.59106,1.59178,209700001.0
2005-05-19 20:45:00,1.59163,1.59253,1.59109,1.59121,197100001.0
2005-05-19 20:50:00,1.59131,1.59131,1.59032,1.59071,199200000.0
2005-05-19 20:55:00,1.59067,1.59115,1.59048,1.59115,154600000.0
2005-05-19 21:00:00,1.59086,1.59126,1.59043,1.5906,177000000.0
2005-05-19 21:05:00,1.5903,1.59094,1.59015,1.59067,171300000.0
2005-05-19 21:10:00,1.59073,1.59149,1.59032,1.59136,212700000.0
2005-05-19 21:15:00,1.59139,1.59176,1.59063,1.59132,193600001.0
2005-05-19 21:20:00,1.5916,1.5917,1.59079,1.59126,184800001.0
2005-05-19 21:25:00,1.59146,1.59189,1.59123,1.59183,161000000.0
2005-05-19 21:30:00,1.59219,1.59258,1.59199,1.59222,191300000.0
2005-05-19 21:35:00,1.59219,1.59231,1.59165,1.59178,171400000.0
2005-05-19 21:40:00,1.59174,1.59192,1.59106,1.5918,194300000.0
2005-05-19 21:45:00,1.592,1.59214,1.59093,1.59109,169500000.0
2005-05-19 21:50:00,1.59116,1.59116,1.59023,1.59093,228900002.0
2005-05-19 21:55:00,1.59086,1.59143,1.59053,1.59069,199100000.0
2005-05-19 22:00:00,1.59092,1.59103,1.59039,1.59079,174000000.0
2005-05-19 22:05:00,1.5908,1.5908,1.59009,1.5903,209400002.0
2005-05-19 22:10:00,1.5906,1.59089,1.59037,1.59037,165700001.0
2005-05-19 22:15:00,1.59061,1.59102,1.59037,1.59056,176500000.0
2005-05-19 22:20:00,1.59053,1.59086,1.58993,1.59083,198900000.0
2005-05-19 22:25:00,1.59062,1.59104,1.59043,1.59078,175000000.0
2005-05-19 22:30:00,1.59092,1.59096,1.59015,1.59079,216300000.0
2005-05-19 22:35:00,1.59091,1.59151,1.5906,1.591,207600000.0
2005-05-19 22:40:00,1.59093,1.59107,1.58999,1.59045,188800000.0
2005-05-19 22:45:00,1.59043,1.59045,1.58986,1.59029,170100000.0
2005-05-19 22:50:00,1.59072,1.59091,1.59022,1.59054,212900000.0
2005-05-19 22:55:00,1.59062,1.59108,1.59032,1.59108,195000000.0
2005-05-19 23:00:00,1.59098,1.5914,1.59071,1.5909,201600000.0
2005-05-19 23:05:00,1.591,1.5911,1.5907,1.5908,165200000.0
2005-05-19 23:10:00,1.5909,1.5911,1.5904,1.5909,165200000.0
2005-05-19 23:15:00,1.591,1.5915,1.5907,1.5914,82600000.0
2005-05-19 23:20:00,1.5913,1.5915,1.5902,1.5908,206500000.0
2005-05-19 23:25:00,1.5907,1.5909,1.5901,1.5902,165200000.0
2005-05-19 23:30:00,1.5901,1.5908,1.58974,1.5898,205000000.0
2005-05-19 23:35:00,1.59001,1.59015,1.58983,1.58989,208400000.0
2005-05-19 23:40:00,1.59004,1.59006,1.58936,1.58979,212900000.0
2005-05-19 23:45:00,1.58923,1.58996,1.58923,1.58963,189900000.0
2005-05-19 23:50:00,1.58972,1.58999,1.58881,1.58881,207500002.0
2005-05-19 23:55:00,1.58915,1.58986,1.58915,1.58927,157900000.0
2005-05-20 00:00:00,1.58945,1.58992,1.58926,1.58952,244800001.0
2005-05-20 00:05:00,1.58948,1.58956,1.58786,1.58862,198800000.0
2005-05-20 00:10:00,1.5886,1.58882,1.58814,1.58845,158300000.0
2005-05-20 00:15:00,1.58828,1.58846,1.58749,1.58777,159000000.0
2005-05-20 00:20:00,1.58781,1.58781,1.58701,1.58756,194600001.0
2005-05-20 00:25:00,1.58741,1.58785,1.58718,1.5872,220700000.0
2005-05-20 00:30:00,1.58695,1.58803,1.58695,1.58732,131200000.0
2005-05-20 00:35:00,1.58767,1.58794,1.58741,1.58758,167900000.0
2005-05-20 00:40:00,1.58768,1.5896,1.5875,1.58848,174600001.0
2005-05-20 00:45:00,1.58868,1.58919,1.58838,1.58911,199100000.0
2005-05-20 00:50:00,1.58912,1.58927,1.58859,1.58921,193500000.0
2005-05-20 00:55:00,1.58948,1.58968,1.58902,1.58968,180600000.0
2005-05-20 01:00:00,1.58971,1.58985,1.58896,1.58926,162900000.0
2005-05-20 01:05:00,1.58914,1.58948,1.58893,1.58932,190000000.0
2005-05-20 01:10:00,1.58928,1.58991,1.58913,1.58944,158900000.0
2005-05-20 01:15:00,1.58954,1.58994,1.58926,1.58971,171400000.0
2005-05-20 01:20:00,1.58979,1.59031,1.58926,1.59031,145500000.0
2005-05-20 01:25:00,1.59016,1.59057,1.58991,1.59054,239100002.0
2005-05-20 01:30:00,1.5908,1.5909,1.59017,1.59075,195300000.0
2005-05-20 01:35:00,1.59072,1.59086,1.58962,1.58993,177400000.0
2005-05-20 01:40:00,1.58961,1.58998,1.58941,1.58981,184200000.0
2005-05-20 01:45:00,1.58987,1.58997,1.58927,1.58973,172700000.0
2005-05-20 01:50:00,1.58971,1.59013,1.58936,1.59011,195700000.0
2005-05-20 01:55:00,1.59005,1.59037,1.58979,1.58987,163800001.0
2005-05-20 02:00:00,1.58994,1.59071,1.58979,1.59031,346100002.0
2005-05-20 02:05:00,1.59045,1.5911,1.59031,1.59065,565000002.0
2005-05-20 02:10:00,1.59028,1.59052,1.58802,1.58831,443400001.0
2005-05-20 02:15:00,1.5883,1.58924,1.58817,1.58883,595500003.0
2005-05-20 02:20:00,1.58904,1.58934,1.58889,1.58919,223400001.0
2005-05-20 02:25:00,1.58891,1.58932,1.58863,1.58913,357900000.0
2005-05-20 02:30:00,1.58926,1.5894,1.58869,1.58938,391400002.0
2005-05-20 02:35:00,1.58946,1.58947,1.58903,1.58911,263700000.0
2005-05-20 02:40:00,1.5893,1.58964,1.58896,1.58964,207100000.0
2005-05-20 02:45:00,1.58927,1.59007,1.58892,1.58937,523900000.0
2005-05-20 02:50:00,1.58951,1.59022,1.58917,1.59002,242000000.0
2005-05-20 02:55:00,1.59015,1.59042,1.58988,1.58999,277500001.0
2005-05-20 03:00:00,1.59023,1.5905,1.58981,1.59019,392300000.0
2005-05-20 03:05:00,1.59012,1.59096,1.58996,1.59091,304000000.0
2005-05-20 03:10:00,1.59052,1.59092,1.58993,1.59037,206900000.0
2005-05-20 03:15:00,1.59,1.59064,1.58989,1.59061,189400001.0
2005-05-20 03:20:00,1.5901,1.59076,1.5901,1.59038,302200000.0
2005-05-20 03:25:00,1.59085,1.59085,1.59011,1.59014,322400002.0
2005-05-20 03:30:00,1.5901,1.59066,1.59008,1.59038,146700000.0
2005-05-20 03:35:00,1.59047,1.59095,1.59011,1.59029,261500000.0
2005-05-20 03:40:00,1.59027,1.59088,1.59016,1.59071,375300002.0
2005-05-20 03:45:00,1.59056,1.5909,1.59019,1.59055,195600000.0
2005-05-20 03:50:00,1.59082,1.59094,1.59024,1.59057,237800000.0
2005-05-20 03:55:00,1.59096,1.59157,1.59026,1.59052,481900001.0
2005-05-20 04:00:00,1.59047,1.59114,1.59006,1.59018,512200001.0
2005-05-20 04:05:00,1.58981,1.59066,1.58969,1.5905,521100001.0
2005-05-20 04:10:00,1.59045,1.59064,1.59024,1.59064,373400000.0
2005-05-20 04:15:00,1.59058,1.59088,1.59053,1.59081,345200000.0
2005-05-20 04:20:00,1.59074,1.59091,1.59012,1.59056,542200001.0
2005-05-20 04:25:00,1.5905,1.59118,1.59043,1.59067,524000001.0
2005-05-20 04:30:00,1.59031,1.59085,1.58997,1.59074,235000001.0
2005-05-20 04:35:00,1.59067,1.59108,1.59024,1.59078,455100002.0
2005-05-20 04:40:00,1.5908,1.59095,1.59031,1.59091,182400000.0
2005-05-20 04:45:00,1.59099,1.59126,1.59035,1.59035,335400002.0
2005-05-20 04:50:00,1.59038,1.59107,1.59038,1.59057,118300000.0
2005-05-20 04:55:00,1.59075,1.59086,1.59021,1.59044,169000000.0
2005-05-20 05:00:00,1.59087,1.59106,1.59062,1.59082,468700002.0
2005-05-20 05:05:00,1.59069,1.59114,1.59059,1.59084,888100002.0
2005-05-20 05:10:00,1.5908,1.59104,1.59075,1.59077,729700001.0
2005-05-20 05:15:00,1.59082,1.59124,1.59077,1.59083,829700003.0
2005-05-20 05:20:00,1.59089,1.59122,1.59067,1.59097,1128500002.0
2005-05-20 05:25:00,1.59117,1.59134,1.5904,1.59058,1060900001.0
2005-05-20 05:30:00,1.59055,1.59089,1.59044,1.59049,894500001.0
2005-05-20 05:35:00,1.59068,1.59089,1.59039,1.59062,542700000.0
2005-05-20 05:40:00,1.59041,1.59081,1.59031,1.59044,745300001.0
2005-05-20 05:45:00,1.59045,1.5907,1.58988,1.59013,1093600002.0
2005-05-20 05:50:00,1.58997,1.59055,1.58959,1.58983,953500003.0
2005-05-20 05:55:00,1.58968,1.59005,1.58926,1.58927,782400001.0
2005-05-20 06:00:00,1.58895,1.5897,1.58892,1.58955,833900002.0
2005-05-20 06:05:00,1.58946,1.5901,1.58926,1.58945,1805800005.0
2005-05-20 06:10:00,1.58961,1.5898,1.58931,1.58943,1706700005.0
2005-05-20 06:15:00,1.58945,1.5898,1.58929,1.58963,915400001.0
2005-05-20 06:20:00,1.58971,1.59047,1.58925,1.58982,1499200003.0
2005-05-20 06:25:00,1.58983,1.59043,1.58975,1.59034,1429600002.0
2005-05-20 06:30:00,1.59053,1.59075,1.58908,1.58922,1060200002.0
2005-05-20 06:35:00,1.58941,1.5897,1.58927,1.58933,609100003.0
2005-05-20 06:40:00,1.58908,1.58908,1.58844,1.58847,1162000004.0
2005-05-20 06:45:00,1.58871,1.58921,1.58838,1.58903,1113200004.0
2005-05-20 06:50:00,1.58916,1.58953,1.58897,1.58918,1085100004.0
2005-05-20 06:55:00,1.58916,1.5893,1.5889,1.58896,1057500006.0
2005-05-20 07:00:00,1.58912,1.58922,1.58853,1.58871,1269900003.0
2005-05-20 07:05:00,1.58889,1.5895,1.58881,1.5893,947900001.0
2005-05-20 07:10:00,1.58943,1.58963,1.58933,1.58951,1843700004.0
2005-05-20 07:15:00,1.58971,1.59006,1.58944,1.58987,1545600003.0
2005-05-20 07:20:00,1.58983,1.58999,1.58942,1.58943,1778100003.0
2005-05-20 07:25:00,1.58931,1.58938,1.58891,1.5891,1122200001.0
2005-05-20 07:30:00,1.58886,1.5893,1.58867,1.58917,1815700005.0
2005-05-20 07:35:00,1.58917,1.58934,1.58897,1.58914,482300000.0
2005-05-20 07:40:00,1.58913,1.58943,1.58849,1.58862,1911000003.0
2005-05-20 07:45:00,1.58904,1.58909,1.58857,1.58872,2877600007.0
2005-05-20 07:50:00,1.58877,1.58916,1.5886,1.58906,2540300003.0
2005-05-20 07:55:00,1.58883,1.58986,1.58883,1.58941,2757100004.0
2005-05-20 08:00:00,1.58947,1.58973,1.58924,1.58971,1438200000.0
2005-05-20 08:05:00,1.58972,1.59041,1.58944,1.59003,2443900004.0
2005-05-20 08:10:00,1.59031,1.59073,1.58998,1.59061,1617000005.0
2005-05-20 08:15:00,1.59062,1.59118,1.59043,1.59107,1376600006.0
2005-05-20 08:20:00,1.59093,1.59118,1.59057,1.5909,1593900005.0
2005-05-20 08:25:00,1.59097,1.59097,1.59046,1.59061,2361700006.0
2005-05-20 08:30:00,1.59031,1.59047,1.58958,1.58986,1858100003.0
2005-05-20 08:35:00,1.58997,1.58997,1.58916,1.58955,2282600006.0
2005-05-20 08:40:00,1.58949,1.5902,1.58933,1.58994,2205200012.0
2005-05-20 08:45:00,1.59005,1.59056,1.58983,1.58998,2829300008.0
2005-05-20 08:50:00,1.58995,1.59028,1.58946,1.58971,2881400004.0
2005-05-20 08:55:00,1.58989,1.58995,1.58876,1.58894,2607800010.0
2005-05-20 09:00:00,1.58887,1.58959,1.58887,1.58921,2837600008.0
2005-05-20 09:05:00,1.58908,1.58916,1.58846,1.58875,2051400006.0
2005-05-20 09:10:00,1.58873,1.58902,1.58839,1.58893,2247700007.0
2005-05-20 09:15:00,1.58871,1.58908,1.5883,1.58843,2215100006.0
2005-05-20 09:20:00,1.5884,1.58879,1.58827,1.58827,1321500005.0
2005-05-20 09:25:00,1.58839,1.58989,1.58829,1.58958,2251500001.0
2005-05-20 09:30:00,1.58962,1.58997,1.58935,1.58956,2149400003.0
2005-05-20 09:35:00,1.58965,1.58972,1.58866,1.58877,1893300005.0
2005-05-20 09:40:00,1.58877,1.58893,1.58802,1.58808,2226800005.0
2005-05-20 09:45:00,1.58822,1.58822,1.58739,1.58758,2101800003.0
2005-05-20 09:50:00,1.58753,1.58835,1.58753,1.58817,2297600006.0
2005-05-20 09:55:00,1.58829,1.58872,1.58816,1.58872,3108200009.0
2005-05-20 10:00:00,1.58892,1.58935,1.5888,1.58924,2288400003.0
2005-05-20 10:05:00,1.58883,1.58913,1.58861,1.58913,2413000005.0
2005-05-20 10:10:00,1.58921,1.5894,1.58856,1.58867,2280700003.0
2005-05-20 10:15:00,1.58871,1.58946,1.58856,1.58918,1941600003.0
2005-05-20 10:20:00,1.58906,1.58993,1.58905,1.58946,2267500007.0
2005-05-20 10:25:00,1.58951,1.58959,1.58833,1.58871,2529900005.0
2005-05-20 10:30:00,1.58871,1.58915,1.58828,1.589,2536100004.0
2005-05-20 10:35:00,1.58896,1.58948,1.5886,1.58934,2257100000.0
2005-05-20 10:40:00,1.58929,1.58951,1.58881,1.58928,2348900002.0
2005-05-20 10:45:00,1.58938,1.58958,1.58911,1.58917,1800600004.0
2005-05-20 10:50:00,1.58913,1.58935,1.58882,1.58904,2131200004.0
2005-05-20 10:55:00,1.5889,1.5889,1.5881,1.58837,2615400007.0
2005-05-20 11:00:00,1.58817,1.58865,1.58804,1.58826,2513700008.0
2005-05-20 11:05:00,1.5883,1.5883,1.58766,1.58775,2186400008.0
2005-05-20 11:10:00,1.58804,1.58851,1.58785,1.58843,2329200003.0
2005-05-20 11:15:00,1.58842,1.58852,1.58802,1.58836,2193800000.0
2005-05-20 11:20:00,1.58821,1.5895,1.58803,1.58867,2889600009.0
2005-05-20 11:25:00,1.58872,1.58894,1.58806,1.58809,2449900005.0
2005-05-20 11:30:00,1.58824,1.58846,1.58717,1.58736,2680700004.0
2005-05-20 11:35:00,1.58733,1.5882,1.58733,1.5879,3021300009.0
2005-05-20 11:40:00,1.58765,1.58828,1.58732,1.58795,3295500012.0
2005-05-20 11:45:00,1.58805,1.58807,1.58704,1.58759,2509000002.0
2005-05-20 11:50:00,1.58782,1.58782,1.58681,1.58704,1291400002.0
2005-05-20 11:55:00,1.58715,1.58782,1.58705,1.58742,2232900001.0
2005-05-20 12:00:00,1.58736,1.58762,1.5871,1.5872,1997800007.0
2005-05-20 12:05:00,1.587,1.58754,1.5869,1.58744,1475100000.0
2005-05-20 12:10:00,1.58741,1.58744,1.58681,1.58717,1957400004.0
2005-05-20 12:15:00,1.58717,1.58741,1.58693,1.58714,1624900001.0
2005-05-20 12:20:00,1.58714,1.58738,1.58684,1.58696,2199300007.0
2005-05-20 12:25:00,1.58722,1.5875,1.5869,1.58709,2617000004.0
2005-05-20 12:30:00,1.58708,1.58722,1.58681,1.58694,2480700003.0
2005-05-20 12:35:00,1.58694,1.58704,1.58643,1.5866,2885400007.0
2005-05-20 12:40:00,1.5867,1.58674,1.58581,1.58599,2058000008.0
2005-05-20 12:45:00,1.58607,1.58675,1.5859,1.58613,2311900005.0
2005-05-20 12:50:00,1.58618,1.5866,1.58587,1.58626,1958100005.0
2005-05-20 12:55:00,1.58638,1.58702,1.58582,1.58631,2195000001.0
2005-05-20 13:00:00,1.58646,1.5895,1.58611,1.58853,1624500004.0
2005-05-20 13:05:00,1.58862,1.58903,1.5873,1.58795,1375100003.0
2005-05-20 13:10:00,1.58796,1.58821,1.58754,1.58818,1502400002.0
2005-05-20 13:15:00,1.58798,1.58811,1.5876,1.58785,1283100002.0
2005-05-20 13:20:00,1.5878,1.5879,1.58501,1.58743,1038700001.0
2005-05-20 13:25:00,1.58724,1.58787,1.58708,1.58749,1746500003.0
2005-05-20 13:30:00,1.58764,1.58836,1.58758,1.58788,1867700004.0
2005-05-20 13:35:00,1.58814,1.58838,1.58785,1.58805,1976900003.0
2005-05-20 13:40:00,1.58793,1.58925,1.58783,1.58906,1238000002.0
2005-05-20 13:45:00,1.58895,1.58978,1.58885,1.58954,1897900003.0
2005-05-20 13:50:00,1.58964,1.58996,1.58931,1.58956,1893500005.0
2005-05-20 13:55:00,1.58953,1.58977,1.58907,1.58949,1702300000.0
2005-05-20 14:00:00,1.58947,1.58969,1.58906,1.58906,1830200002.0
2005-05-20 14:05:00,1.5894,1.5895,1.58821,1.58848,1511000000.0
2005-05-20 14:10:00,1.58859,1.58889,1.58799,1.58842,1073600002.0
2005-05-20 14:15:00,1.58838,1.58878,1.58813,1.58849,2024700008.0
2005-05-20 14:20:00,1.58866,1.58866,1.58775,1.5883,1862300007.0
2005-05-20 14:25:00,1.58852,1.58965,1.58834,1.58965,1702500005.0
2005-05-20 14:30:00,1.58946,1.58946,1.58666,1.58728,219700000.0
2005-05-20 14:35:00,1.58727,1.58762,1.58629,1.58672,177600001.0
2005-05-20 14:40:00,1.58662,1.58671,1.58517,1.58665,226300000.0
2005-05-20 14:45:00,1.58657,1.58657,1.58503,1.58556,201700000.0
2005-05-20 14:50:00,1.58531,1.58596,1.58494,1.58494,171200000.0
2005-05-20 14:55:00,1.58504,1.58545,1.58421,1.5851,196200001.0
2005-05-20 15:00:00,1.58497,1.58609,1.5839,1.58445,216600001.0
2005-05-20 15:05:00,1.58404,1.58534,1.58393,1.58534,201100000.0
2005-05-20 15:10:00,1.58504,1.58574,1.58473,1.58517,151100000.0
2005-05-20 15:15:00,1.58505,1.58526,1.58428,1.58475,171600000.0
2005-05-20 15:20:00,1.5849,1.58627,1.58489,1.58627,162800000.0
2005-05-20 15:25:00,1.58647,1.58707,1.58591,1.58662,170700000.0
2005-05-20 15:30:00,1.58677,1.587,1.58636,1.58651,181500000.0
2005-05-20 15:35:00,1.58647,1.58678,1.5859,1.5864,175400000.0
2005-05-20 15:40:00,1.58639,1.587,1.5862,1.58685,202700000.0
2005-05-20 15:45:00,1.58673,1.58752,1.58664,1.58739,200400000.0
2005-05-20 15:50:00,1.58708,1.5874,1.5867,1.5868,175300001.0
2005-05-20 15:55:00,1.5866,1.58695,1.58598,1.58613,153700000.0
2005-05-20 16:00:00,1.58583,1.58654,1.58538,1.58604,183700001.0
2005-05-20 16:05:00,1.58596,1.58652,1.5858,1.58623,202700000.0
2005-05-20 16:10:00,1.58645,1.5865,1.58575,1.58649,224600001.0
2005-05-20 16:15:00,1.58639,1.5867,1.58602,1.58636,194800000.0
2005-05-20 16:20:00,1.58616,1.5867,1.58584,1.58594,201500000.0
2005-05-20 16:25:00,1.58604,1.58696,1.58554,1.58684,180400000.0
2005-05-20 16:30:00,1.58685,1.58717,1.58652,1.58679,198600001.0
2005-05-20 16:35:00,1.58682,1.58682,1.5859,1.5864,182400000.0
2005-05-20 16:40:00,1.5861,1.58634,1.58527,1.58609,220100000.0
2005-05-20 16:45:00,1.58581,1.58617,1.58531,1.58566,232000001.0
2005-05-20 16:50:00,1.5857,1.58572,1.58486,1.58509,228100000.0
2005-05-20 16:55:00,1.58483,1.58553,1.58457,1.58553,169400000.0
2005-05-20 17:00:00,1.58478,1.58559,1.58461,1.58477,212800000.0
2005-05-20 17:05:00,1.58446,1.5855,1.58438,1.5852,164000000.0
2005-05-20 17:10:00,1.58506,1.5856,1.58486,1.58502,190800001.0
2005-05-20 17:15:00,1.58549,1.58549,1.58392,1.58419,191300000.0
2005-05-20 17:20:00,1.58426,1.58489,1.58383,1.58397,225500001.0
2005-05-20 17:25:00,1.58402,1.58476,1.58241,1.58476,180700000.0
2005-05-20 17:30:00,1.5849,1.58537,1.58437,1.58474,206200000.0
2005-05-20 17:35:00,1.5852,1.5865,1.58508,1.58636,204000000.0
2005-05-20 17:40:00,1.58609,1.58663,1.58588,1.58588,187900000.0
2005-05-20 17:45:00,1.58585,1.58623,1.58428,1.58498,199300000.0
2005-05-20 17:50:00,1.58496,1.58496,1.58402,1.58431,165100000.0
2005-05-20 17:55:00,1.58432,1.5852,1.58369,1.58383,191200000.0
2005-05-20 18:00:00,1.58393,1.58568,1.58237,1.58544,177800000.0
2005-05-20 18:05:00,1.58534,1.58541,1.58472,1.58491,219200001.0
2005-05-20 18:10:00,1.58489,1.58541,1.58447,1.58517,153400000.0
2005-05-20 18:15:00,1.58487,1.58537,1.58455,1.58486,212700001.0
2005-05-20 18:20:00,1.5849,1.58501,1.58436,1.58483,191000001.0
2005-05-20 18:25:00,1.58511,1.58569,1.58474,1.58528,204300000.0
2005-05-20 18:30:00,1.58527,1.58557,1.58489,1.58528,209100003.0
2005-05-20 18:35:00,1.5853,1.58571,1.58463,1.58561,190700000.0
2005-05-20 18:40:00,1.58562,1.58667,1.58548,1.58548,186700001.0
2005-05-20 18:45:00,1.58573,1.58612,1.58526,1.58542,185900001.0
2005-05-20 18:50:00,1.58549,1.58577,1.58471,1.58489,162300001.0
2005-05-20 18:55:00,1.58467,1.58494,1.58423,1.58489,188000001.0
2005-05-20 19:00:00,1.58485,1.58661,1.58471,1.58606,182300000.0
2005-05-20 19:05:00,1.58614,1.58703,1.58599,1.58665,183300000.0
2005-05-20 19:10:00,1.58641,1.58675,1.58597,1.58641,189200002.0
2005-05-20 19:15:00,1.58649,1.58771,1.58646,1.58677,160400000.0
2005-05-20 19:20:00,1.58669,1.58685,1.58629,1.58671,212000001.0
2005-05-20 19:25:00,1.58678,1.58678,1.58574,1.5862,142500000.0
2005-05-20 19:30:00,1.58625,1.58647,1.58569,1.58569,222600000.0
2005-05-20 19:35:00,1.58562,1.58615,1.58509,1.58563,175900001.0
2005-05-20 19:40:00,1.58535,1.58564,1.58508,1.58564,212200001.0
2005-05-20 19:45:00,1.58567,1.58623,1.58544,1.58544,176900000.0
2005-05-20 19:50:00,1.58582,1.58601,1.58543,1.58597,217400000.0
2005-05-20 19:55:00,1.58582,1.58625,1.58555,1.58613,148700000.0
2005-05-20 20:00:00,1.58603,1.58627,1.58544,1.58564,198800000.0
2005-05-20 20:05:00,1.58604,1.588,1.5857,1.58794,150000001.0
2005-05-20 20:10:00,1.58751,1.58847,1.58751,1.58765,204700000.0
2005-05-20 20:15:00,1.58753,1.58834,1.58741,1.58834,210600001.0
2005-05-20 20:20:00,1.58832,1.58905,1.58791,1.58858,185600000.0
2005-05-20 20:25:00,1.58911,1.58916,1.58833,1.58879,220100003.0
2005-05-20 20:30:00,1.58902,1.58921,1.5882,1.5883,177400000.0
2005-05-20 20:35:00,1.58812,1.58891,1.58806,1.58856,225900000.0
2005-05-20 20:40:00,1.58889,1.58932,1.58843,1.58891,198200000.0
2005-05-20 20:45:00,1.58886,1.58947,1.58884,1.58918,224300001.0
2005-05-20 20:50:00,1.58928,1.58962,1.5886,1.58888,207700001.0
2005-05-20 20:55:00,1.58895,1.58926,1.58829,1.58833,187500001.0
2005-05-20 21:00:00,1.58835,1.58944,1.58816,1.58941,187600000.0
2005-05-20 21:05:00,1.58918,1.58951,1.58826,1.58867,201300000.0
2005-05-20 21:10:00,1.58866,1.58895,1.588,1.58878,204200000.0
2005-05-20 21:15:00,1.58863,1.58909,1.58831,1.58867,205100000.0
2005-05-20 21:20:00,1.58868,1.58903,1.5883,1.5888,196500000.0
2005-05-20 21:25:00,1.58895,1.5892,1.58877,1.5892,235200003.0
2005-05-20 21:30:00,1.58931,1.58941,1.58908,1.58916,161300001.0
2005-05-20 21:35:00,1.58924,1.5897,1.58899,1.5896,119400000.0
2005-05-20 21:40:00,1.5893,1.58957,1.58893,1.58932,150700000.0
2005-05-20 21:45:00,1.58947,1.58966,1.58902,1.58939,224800001.0
2005-05-20 21:50:00,1.58946,1.58987,1.58927,1.58949,169000000.0
2005-05-20 21:55:00,1.5893,1.58974,1.58923,1.58934,250300000.0
2005-05-20 22:00:00,1.58934,1.58991,1.58927,1.58934,191000000.0
2005-05-20 22:05:00,1.58951,1.59002,1.58919,1.58956,209700000.0
2005-05-20 22:10:00,1.58975,1.58978,1.58893,1.58893,229100000.0
2005-05-20 22:15:00,1.58925,1.58948,1.58899,1.58918,184200001.0
2005-05-20 22:20:00,1.58914,1.58999,1.58902,1.58993,220600000.0
2005-05-20 22:25:00,1.58988,1.58988,1.58894,1.58987,183400000.0
2005-05-20 22:30:00,1.58985,1.5903,1.58965,1.5902,180800000.0
2005-05-20 22:35:00,1.59,1.5902,1.5897,1.59,182000000.0
2005-05-20 22:40:00,1.59,1.5902,1.5899,1.59,182000000.0
2005-05-20 22:45:00,1.5899,1.5901,1.5896,1.5897,145600000.0
2005-05-20 22:50:00,1.5898,1.5902,1.5897,1.59,109200000.0
2005-05-20 22:55:00,1.5902,1.5908,1.5893,1.5896,182000000.0
2005-05-22 23:00:00,1.5894,1.5894,1.58718,1.58718,150800000.0
2005-05-22 23:05:00,1.587,1.58725,1.58669,1.58682,178600001.0
2005-05-22 23:10:00,1.58674,1.58707,1.58636,1.58699,152700000.0
2005-05-22 23:15:00,1.58701,1.58722,1.58682,1.58704,103100000.0
2005-05-22 23:35:00,1.58709,1.58709,1.58672,1.58682,167000000.0
2005-05-22 23:40:00,1.58685,1.58692,1.58644,1.58672,63600000.0
2005-05-22 23:45:00,1.58661,1.58684,1.58641,1.58664,55200000.0
2005-05-22 23:55:00,1.58668,1.58682,1.58636,1.58659,79800000.0
2005-05-23 00:00:00,1.58678,1.58735,1.58665,1.58727,224500000.0
2005-05-23 00:05:00,1.58734,1.58805,1.58712,1.58787,204200000.0
2005-05-23 00:10:00,1.58798,1.58823,1.58734,1.5877,141500000.0
2005-05-23 00:15:00,1.58739,1.58785,1.58722,1.5878,156800000.0
2005-05-23 00:20:00,1.58782,1.5883,1.58745,1.58805,153800000.0
2005-05-23 00:25:00,1.58787,1.58808,1.58768,1.5879,191800000.0
2005-05-23 00:30:00,1.58765,1.58821,1.58765,1.58771,187500000.0
2005-05-23 00:35:00,1.58802,1.58826,1.58773,1.58815,193100002.0
2005-05-23 00:40:00,1.5882,1.5886,1.58773,1.58845,150600000.0
2005-05-23 00:45:00,1.58873,1.58879,1.58833,1.58871,211300002.0
2005-05-23 00:50:00,1.58853,1.58903,1.58803,1.5889,155400000.0
2005-05-23 00:55:00,1.58881,1.58881,1.58818,1.58876,169900000.0
2005-05-23 01:00:00,1.58863,1.58927,1.58848,1.58898,176000002.0
2005-05-23 01:05:00,1.58905,1.58921,1.58872,1.58904,174800000.0
2005-05-23 01:10:00,1.58898,1.58906,1.58824,1.58869,153000001.0
2005-05-23 01:15:00,1.58878,1.589,1.58852,1.58885,148700001.0
2005-05-23 01:20:00,1.58889,1.58898,1.58831,1.58876,186800000.0
2005-05-23 01:25:00,1.5886,1.58896,1.58833,1.58873,184600001.0
2005-05-23 01:30:00,1.58883,1.58883,1.58813,1.58855,177500000.0
2005-05-23 01:35:00,1.58855,1.58883,1.58819,1.58861,154800000.0
2005-05-23 01:40:00,1.58872,1.58906,1.58809,1.58847,208700002.0
2005-05-23 01:45:00,1.58841,1.58854,1.58756,1.58798,159000000.0
2005-05-23 01:50:00,1.58815,1.58845,1.58779,1.58845,184400001.0
2005-05-23 01:55:00,1.58835,1.58893,1.58791,1.58873,204100000.0
2005-05-23 02:00:00,1.58849,1.58888,1.58793,1.58806,282400000.0
2005-05-23 02:05:00,1.58816,1.58905,1.58801,1.58892,591400001.0
2005-05-23 02:10:00,1.58859,1.58888,1.58728,1.58759,433700002.0
2005-05-23 02:15:00,1.58743,1.58889,1.58735,1.58858,611700001.0
2005-05-23 02:20:00,1.58857,1.58876,1.5879,1.58848,190800001.0
2005-05-23 02:25:00,1.58791,1.58855,1.58756,1.58835,358800000.0
2005-05-23 02:30:00,1.58857,1.5888,1.58818,1.58841,548900002.0
2005-05-23 02:35:00,1.58847,1.58876,1.58817,1.58834,295900000.0
2005-05-23 02:40:00,1.58841,1.58872,1.58836,1.58867,188800001.0
2005-05-23 02:45:00,1.58819,1.58886,1.58811,1.58836,611500000.0
2005-05-23 02:50:00,1.58862,1.58885,1.58821,1.58856,273400002.0
2005-05-23 02:55:00,1.58859,1.58886,1.58822,1.58832,227600000.0
2005-05-23 03:00:00,1.58832,1.58884,1.58824,1.58848,368800002.0
2005-05-23 03:05:00,1.5885,1.58929,1.5885,1.58903,297200000.0
2005-05-23 03:10:00,1.58848,1.58885,1.58777,1.58802,195200000.0
2005-05-23 03:15:00,1.58761,1.58825,1.58755,1.5881,206700001.0
2005-05-23 03:20:00,1.58758,1.58804,1.58758,1.58791,324200000.0
2005-05-23 03:25:00,1.58828,1.58828,1.58764,1.5879,439000000.0
2005-05-23 03:30:00,1.58787,1.58794,1.58618,1.58706,192800000.0
2005-05-23 03:35:00,1.58721,1.58784,1.58627,1.58656,317100000.0
2005-05-23 03:40:00,1.58677,1.5875,1.58655,1.58672,374600000.0
2005-05-23 03:45:00,1.58674,1.58697,1.58646,1.58671,158200000.0
2005-05-23 03:50:00,1.58702,1.58719,1.58631,1.58631,326900000.0
2005-05-23 03:55:00,1.58659,1.58692,1.58583,1.58641,650300003.0
2005-05-23 04:00:00,1.58641,1.58671,1.58581,1.58584,493200001.0
2005-05-23 04:05:00,1.58572,1.58662,1.58552,1.5863,485700000.0
2005-05-23 04:10:00,1.58603,1.58624,1.58574,1.586,372500000.0
2005-05-23 04:15:00,1.58603,1.58633,1.58585,1.58593,397000001.0
2005-05-23 04:20:00,1.58584,1.58645,1.58566,1.58571,475200001.0
2005-05-23 04:25:00,1.58543,1.5864,1.58535,1.5863,586500002.0
2005-05-23 04:30:00,1.58586,1.5863,1.58579,1.5861,248800001.0
2005-05-23 04:35:00,1.58595,1.58642,1.58553,1.58612,420200001.0
2005-05-23 04:40:00,1.586,1.58648,1.58583,1.58648,277800002.0
2005-05-23 04:45:00,1.58615,1.5867,1.58596,1.586,281200001.0
2005-05-23 04:50:00,1.58636,1.58643,1.58582,1.58599,213200000.0
2005-05-23 04:55:00,1.58624,1.58681,1.58593,1.58644,253500000.0
2005-05-23 05:00:00,1.58693,1.58711,1.58671,1.5868,478500002.0
2005-05-23 05:05:00,1.58677,1.58714,1.5866,1.58693,639600002.0
2005-05-23 05:10:00,1.58686,1.58698,1.58666,1.58685,874700001.0
2005-05-23 05:15:00,1.58698,1.58729,1.58684,1.58694,923400000.0
2005-05-23 05:20:00,1.58695,1.58729,1.5867,1.58682,868300002.0
2005-05-23 05:25:00,1.58698,1.58716,1.58666,1.5868,1163600005.0
2005-05-23 05:30:00,1.58682,1.58712,1.58627,1.58634,868500005.0
2005-05-23 05:35:00,1.58656,1.5872,1.58628,1.5871,766100001.0
2005-05-23 05:40:00,1.58689,1.58719,1.58663,1.58695,774700002.0
2005-05-23 05:45:00,1.58707,1.58726,1.58658,1.58658,1089000003.0
2005-05-23 05:50:00,1.58658,1.58709,1.58658,1.58689,838800002.0
2005-05-23 05:55:00,1.58684,1.58707,1.58662,1.58663,869900005.0
2005-05-23 06:00:00,1.58667,1.58706,1.58667,1.58679,852600000.0
2005-05-23 06:05:00,1.58674,1.58703,1.58661,1.58683,1839700005.0
2005-05-23 06:10:00,1.58694,1.58719,1.58657,1.58676,1580500004.0
2005-05-23 06:15:00,1.58677,1.58696,1.58657,1.58675,955400004.0
2005-05-23 06:20:00,1.58661,1.58661,1.58603,1.58608,1465300005.0
2005-05-23 06:25:00,1.5861,1.58641,1.58587,1.58591,1352100002.0
2005-05-23 06:30:00,1.58585,1.58626,1.58582,1.58626,801500001.0
2005-05-23 06:35:00,1.58615,1.58649,1.58612,1.58618,565600001.0
2005-05-23 06:40:00,1.58622,1.58651,1.58607,1.58632,990700003.0
2005-05-23 06:45:00,1.58634,1.58648,1.5857,1.5857,1061500003.0
2005-05-23 06:50:00,1.58578,1.58615,1.58568,1.5859,770100000.0
2005-05-23 06:55:00,1.58588,1.58614,1.58563,1.58592,951500001.0
2005-05-23 07:00:00,1.58597,1.58619,1.58576,1.58593,1136400002.0
2005-05-23 07:05:00,1.58593,1.58609,1.58569,1.58596,1092900003.0
2005-05-23 07:10:00,1.58597,1.586,1.58561,1.58572,1970200008.0
2005-05-23 07:15:00,1.58585,1.58606,1.58556,1.58594,1482000005.0
2005-05-23 07:20:00,1.5858,1.58604,1.58546,1.58568,1794700003.0
2005-05-23 07:25:00,1.58573,1.5862,1.58564,1.58593,1119600002.0
2005-05-23 07:30:00,1.58596,1.586,1.58569,1.58579,1583300007.0
2005-05-23 07:35:00,1.58567,1.58588,1.5855,1.58588,1252800002.0
2005-05-23 07:40:00,1.58578,1.58596,1.58542,1.5857,1858000002.0
2005-05-23 07:45:00,1.58575,1.58629,1.58521,1.58549,2916700005.0
2005-05-23 07:50:00,1.58565,1.58599,1.58523,1.58568,2646300003.0
2005-05-23 07:55:00,1.58565,1.586,1.58562,1.5857,2803700005.0
2005-05-23 08:00:00,1.58577,1.58598,1.58535,1.58582,1983700005.0
2005-05-23 08:05:00,1.58592,1.58592,1.58552,1.58561,1902400002.0
2005-05-23 08:10:00,1.58559,1.58575,1.58449,1.5851,1632600009.0
2005-05-23 08:15:00,1.5853,1.58582,1.58516,1.58569,1296500002.0
2005-05-23 08:20:00,1.58545,1.58597,1.58518,1.58555,1717600005.0
2005-05-23 08:25:00,1.58553,1.58594,1.58513,1.58586,2087500004.0
2005-05-23 08:30:00,1.5855,1.58628,1.58535,1.58586,1798300005.0
2005-05-23 08:35:00,1.5859,1.5867,1.58575,1.58582,2181800005.0
2005-05-23 08:40:00,1.58578,1.58603,1.5851,1.58518,1999400005.0
2005-05-23 08:45:00,1.5855,1.58607,1.58479,1.58505,2874900003.0
2005-05-23 08:50:00,1.58514,1.5855,1.58469,1.58506,2981800008.0
2005-05-23 08:55:00,1.58519,1.58549,1.58452,1.58485,2620900009.0
2005-05-23 09:00:00,1.58512,1.58534,1.58453,1.58507,2694500010.0
2005-05-23 09:05:00,1.58509,1.58555,1.58507,1.58521,2008900008.0
2005-05-23 09:10:00,1.58512,1.58547,1.58501,1.58528,1745000003.0
2005-05-23 09:15:00,1.58513,1.58523,1.58457,1.58478,2364900008.0
2005-05-23 09:20:00,1.5846,1.58545,1.5846,1.58519,1650400004.0
2005-05-23 09:25:00,1.5851,1.58568,1.58498,1.58517,2326800004.0
2005-05-23 09:30:00,1.58531,1.5854,1.58467,1.58468,1880600003.0
2005-05-23 09:35:00,1.58462,1.58514,1.58415,1.58471,1553900005.0
2005-05-23 09:40:00,1.58464,1.58529,1.58436,1.58485,2026000000.0
2005-05-23 09:45:00,1.58496,1.58512,1.58424,1.58475,2092900006.0
2005-05-23 09:50:00,1.58453,1.58488,1.58426,1.58447,2328000007.0
2005-05-23 09:55:00,1.58439,1.58487,1.58427,1.58482,3124300011.0
2005-05-23 10:00:00,1.58477,1.58489,1.58399,1.58422,2460100003.0
2005-05-23 10:05:00,1.58399,1.58435,1.58362,1.58362,2473400006.0
2005-05-23 10:10:00,1.58352,1.584,1.58305,1.58347,2241500007.0
2005-05-23 10:15:00,1.58363,1.58402,1.58347,1.58391,1787700003.0
2005-05-23 10:20:00,1.58374,1.58408,1.58356,1.58373,2251600004.0
2005-05-23 10:25:00,1.58382,1.58395,1.58282,1.58308,2562100006.0
2005-05-23 10:30:00,1.58305,1.58366,1.58272,1.58327,2071000004.0
2005-05-23 10:35:00,1.5833,1.58357,1.58306,1.58343,2458100007.0
2005-05-23 10:40:00,1.58341,1.58399,1.58327,1.5835,2310500005.0
2005-05-23 10:45:00,1.58359,1.58383,1.58302,1.58321,2122200006.0
2005-05-23 10:50:00,1.58333,1.58353,1.58265,1.58266,2052500003.0
2005-05-23 10:55:00,1.58256,1.58291,1.5822,1.58275,2500400004.0
2005-05-23 11:00:00,1.58275,1.58301,1.58242,1.58278,2368000003.0
2005-05-23 11:05:00,1.58257,1.58303,1.58233,1.58274,2092000003.0
2005-05-23 11:10:00,1.58279,1.58302,1.58246,1.5827,2410100004.0
2005-05-23 11:15:00,1.58272,1.58331,1.58269,1.5832,2124000003.0
2005-05-23 11:20:00,1.58317,1.5835,1.58257,1.58265,2136100001.0
2005-05-23 11:25:00,1.58282,1.58319,1.58247,1.58304,2332900008.0
2005-05-23 11:30:00,1.583,1.58345,1.58278,1.58288,2534000002.0
2005-05-23 11:35:00,1.58296,1.58338,1.58266,1.58295,2904100007.0
2005-05-23 11:40:00,1.58275,1.58333,1.58262,1.5829,3262100005.0
2005-05-23 11:45:00,1.58306,1.58345,1.58295,1.58311,2065900004.0
2005-05-23 11:50:00,1.58324,1.58369,1.58324,1.58329,1268100001.0
2005-05-23 11:55:00,1.58354,1.58362,1.58221,1.58226,2289100009.0
2005-05-23 12:00:00,1.58245,1.58316,1.58212,1.58273,2151700006.0
2005-05-23 12:05:00,1.5829,1.58335,1.58261,1.58309,1922400005.0
2005-05-23 12:10:00,1.5831,1.58354,1.58288,1.58323,1996700000.0
2005-05-23 12:15:00,1.58313,1.58341,1.58287,1.58299,1782500005.0
2005-05-23 12:20:00,1.58315,1.58351,1.58301,1.58306,2297600000.0
2005-05-23 12:25:00,1.58318,1.58337,1.58236,1.58248,2535400007.0
2005-05-23 12:30:00,1.58252,1.58368,1.58252,1.58295,2647600010.0
2005-05-23 12:35:00,1.58313,1.58349,1.58293,1.58322,2669000004.0
2005-05-23 12:40:00,1.58335,1.5836,1.58294,1.58301,1983900005.0
2005-05-23 12:45:00,1.5831,1.58318,1.58241,1.58241,2249100002.0
2005-05-23 12:50:00,1.58233,1.5828,1.58201,1.58233,1676400004.0
2005-05-23 12:55:00,1.58242,1.58255,1.58194,1.58236,2465700007.0
2005-05-23 13:00:00,1.58243,1.58264,1.58226,1.58243,1630900003.0
2005-05-23 13:05:00,1.58245,1.58307,1.58242,1.58279,1312900002.0
2005-05-23 13:10:00,1.58273,1.58314,1.58261,1.58301,1649200007.0
2005-05-23 13:15:00,1.58305,1.58446,1.58297,1.58446,1282800004.0
2005-05-23 13:20:00,1.58425,1.58444,1.58377,1.58403,1080700006.0
2005-05-23 13:25:00,1.58406,1.5843,1.58373,1.58388,1791000003.0
2005-05-23 13:30:00,1.58394,1.58462,1.58363,1.5841,2077900004.0
2005-05-23 13:35:00,1.5842,1.58452,1.58379,1.58379,2006700004.0
2005-05-23 13:40:00,1.58361,1.58431,1.58322,1.58389,1195300002.0
2005-05-23 13:45:00,1.58408,1.58529,1.58398,1.58483,1856800006.0
2005-05-23 13:50:00,1.58491,1.58526,1.58459,1.58505,1903100004.0
2005-05-23 13:55:00,1.58498,1.58525,1.58458,1.58499,1658500003.0
2005-05-23 14:00:00,1.58503,1.58548,1.58462,1.58529,1892400005.0
2005-05-23 14:05:00,1.58521,1.58573,1.58499,1.58512,1612500003.0
2005-05-23 14:10:00,1.5851,1.58521,1.58391,1.58451,998000001.0
2005-05-23 14:15:00,1.58444,1.58448,1.5837,1.58417,1664700005.0
2005-05-23 14:20:00,1.58412,1.58458,1.58368,1.58375,1804100003.0
2005-05-23 14:25:00,1.58377,1.58401,1.58287,1.58359,1608100003.0
2005-05-23 14:30:00,1.58359,1.58383,1.58307,1.58372,172100001.0
2005-05-23 14:35:00,1.58372,1.58446,1.58342,1.5843,182800001.0
2005-05-23 14:40:00,1.58432,1.5848,1.58402,1.5845,199500000.0
2005-05-23 14:45:00,1.58439,1.58489,1.58423,1.5845,188400000.0
2005-05-23 14:50:00,1.58434,1.58465,1.58354,1.58357,181900000.0
2005-05-23 14:55:00,1.58382,1.58412,1.58368,1.58395,210400000.0
2005-05-23 15:00:00,1.58381,1.58405,1.58329,1.58401,219900000.0
2005-05-23 15:05:00,1.58386,1.58445,1.58356,1.58384,193600001.0
2005-05-23 15:10:00,1.58389,1.5839,1.58304,1.58309,194200001.0
2005-05-23 15:15:00,1.58318,1.58325,1.58202,1.58243,191300001.0
2005-05-23 15:20:00,1.58226,1.58298,1.58165,1.58189,182000001.0
2005-05-23 15:25:00,1.58204,1.58228,1.58044,1.58076,184300000.0
2005-05-23 15:30:00,1.5812,1.58182,1.58098,1.58114,165400000.0
2005-05-23 15:35:00,1.58128,1.58184,1.58119,1.58158,201400000.0
2005-05-23 15:40:00,1.58174,1.58223,1.58135,1.58223,207400002.0
2005-05-23 15:45:00,1.58219,1.58254,1.58196,1.58207,232400002.0
2005-05-23 15:50:00,1.58196,1.58299,1.58171,1.58287,181900000.0
2005-05-23 15:55:00,1.58296,1.58332,1.58236,1.58253,140500000.0
2005-05-23 16:00:00,1.5821,1.58265,1.58188,1.58218,165700001.0
2005-05-23 16:05:00,1.58228,1.58258,1.58206,1.58233,187000002.0
2005-05-23 16:10:00,1.58252,1.58266,1.58177,1.58211,199100000.0
2005-05-23 16:15:00,1.58191,1.58241,1.58166,1.58194,179600001.0
2005-05-23 16:20:00,1.58194,1.5827,1.58151,1.58159,232600000.0
2005-05-23 16:25:00,1.58187,1.58227,1.58131,1.58201,203300000.0
2005-05-23 16:30:00,1.58195,1.58295,1.58152,1.5824,251900001.0
2005-05-23 16:35:00,1.58252,1.58266,1.58204,1.58227,179000000.0
2005-05-23 16:40:00,1.58209,1.58262,1.5816,1.58262,208400000.0
2005-05-23 16:45:00,1.58255,1.58329,1.58234,1.58303,220300001.0
2005-05-23 16:50:00,1.58299,1.58323,1.58137,1.58164,197900001.0
2005-05-23 16:55:00,1.58169,1.58169,1.58034,1.58063,162400000.0
2005-05-23 17:00:00,1.58023,1.58066,1.5799,1.58035,224100000.0
2005-05-23 17:05:00,1.58005,1.58059,1.5798,1.58051,175200000.0
2005-05-23 17:10:00,1.58041,1.58064,1.57989,1.58036,207300001.0
2005-05-23 17:15:00,1.58066,1.5808,1.58013,1.58072,216400000.0
2005-05-23 17:20:00,1.58069,1.58085,1.58016,1.58051,183600000.0
2005-05-23 17:25:00,1.58043,1.58137,1.58043,1.58106,211200000.0
2005-05-23 17:30:00,1.58099,1.58126,1.58051,1.58078,220100001.0
2005-05-23 17:35:00,1.58071,1.58148,1.58059,1.58124,223500002.0
2005-05-23 17:40:00,1.58107,1.58156,1.58088,1.58122,233200000.0
2005-05-23 17:45:00,1.58131,1.58228,1.58113,1.58165,198000001.0
2005-05-23 17:50:00,1.58153,1.58176,1.58107,1.58149,179200000.0
2005-05-23 17:55:00,1.58149,1.58214,1.58084,1.58096,251600001.0
2005-05-23 18:00:00,1.58111,1.58111,1.57965,1.58047,227200001.0
2005-05-23 18:05:00,1.58071,1.58129,1.58022,1.58094,249900001.0
2005-05-23 18:10:00,1.58088,1.5812,1.58029,1.58095,176400001.0
2005-05-23 18:15:00,1.58062,1.58114,1.58019,1.58025,155600000.0
2005-05-23 18:20:00,1.58025,1.58054,1.57993,1.58033,209400001.0
2005-05-23 18:25:00,1.58038,1.58072,1.57972,1.58049,186800001.0
2005-05-23 18:30:00,1.58056,1.58106,1.58018,1.58065,186100001.0
2005-05-23 18:35:00,1.58067,1.58103,1.58031,1.58087,198500000.0
2005-05-23 18:40:00,1.581,1.58119,1.58029,1.58065,182600000.0
2005-05-23 18:45:00,1.58081,1.58087,1.58031,1.58058,170400001.0
2005-05-23 18:50:00,1.58086,1.58108,1.58052,1.58075,183800000.0
2005-05-23 18:55:00,1.58062,1.58177,1.58062,1.58166,161800000.0
2005-05-23 19:00:00,1.58166,1.5818,1.58103,1.58159,256700003.0
2005-05-23 19:05:00,1.58171,1.58206,1.58158,1.58183,202400001.0
2005-05-23 19:10:00,1.58195,1.58204,1.58149,1.58163,192400000.0
2005-05-23 19:15:00,1.5816,1.58197,1.58145,1.58185,193300001.0
2005-05-23 19:20:00,1.58177,1.58235,1.58163,1.58209,192300000.0
2005-05-23 19:25:00,1.58211,1.58211,1.58126,1.58197,176700001.0
2005-05-23 19:30:00,1.5821,1.5821,1.58148,1.58148,241900002.0
2005-05-23 19:35:00,1.58132,1.5818,1.58101,1.58175,197900000.0
2005-05-23 19:40:00,1.5817,1.58207,1.58084,1.58148,231600001.0
2005-05-23 19:45:00,1.5814,1.58213,1.5808,1.5818,186200000.0
2005-05-23 19:50:00,1.58217,1.58236,1.58189,1.58221,216700000.0
2005-05-23 19:55:00,1.58241,1.58266,1.5821,1.5824,181000000.0
2005-05-23 20:00:00,1.58251,1.5829,1.58176,1.58208,196500000.0
2005-05-23 20:05:00,1.58214,1.5826,1.58204,1.58227,137600000.0
2005-05-23 20:10:00,1.58189,1.58236,1.58167,1.58232,216900000.0
2005-05-23 20:15:00,1.58243,1.5826,1.58182,1.58226,199500000.0
2005-05-23 20:20:00,1.58226,1.58226,1.58179,1.58182,210700000.0
2005-05-23 20:25:00,1.58215,1.58216,1.58134,1.5817,199000000.0
2005-05-23 20:30:00,1.58198,1.58198,1.58137,1.58174,186600000.0
2005-05-23 20:35:00,1.58159,1.58187,1.58141,1.58158,236400000.0
2005-05-23 20:40:00,1.58164,1.58189,1.5811,1.58134,219300000.0
2005-05-23 20:45:00,1.5813,1.5823,1.5813,1.58201,227000001.0
2005-05-23 20:50:00,1.58194,1.58203,1.58142,1.58171,229700002.0
2005-05-23 20:55:00,1.58181,1.58198,1.58129,1.58153,170900000.0
2005-05-23 21:00:00,1.58144,1.58212,1.58121,1.58194,181300000.0
2005-05-23 21:05:00,1.58165,1.58222,1.58165,1.58211,228400000.0
2005-05-23 21:10:00,1.58219,1.58267,1.58196,1.58237,239300001.0
2005-05-23 21:15:00,1.58241,1.58275,1.58154,1.58228,242300001.0
2005-05-23 21:20:00,1.58223,1.58229,1.58162,1.58181,211300000.0
2005-05-23 21:25:00,1.58211,1.58242,1.58198,1.5821,183400000.0
2005-05-23 21:30:00,1.58221,1.58231,1.58172,1.58182,193300002.0
2005-05-23 21:35:00,1.58181,1.58216,1.58153,1.58211,202200001.0
2005-05-23 21:40:00,1.58196,1.5824,1.58159,1.58191,168400000.0
2005-05-23 21:45:00,1.58205,1.58272,1.58201,1.58253,183100000.0
2005-05-23 21:50:00,1.58257,1.58298,1.58226,1.58257,217500000.0
2005-05-23 21:55:00,1.58254,1.5829,1.58223,1.58261,198000001.0
2005-05-23 22:00:00,1.58296,1.58302,1.58244,1.58267,199200000.0
2005-05-23 22:05:00,1.58275,1.58278,1.58216,1.58237,201500000.0
2005-05-23 22:10:00,1.58244,1.58264,1.58221,1.58221,240100002.0
2005-05-23 22:15:00,1.5823,1.58284,1.58223,1.58263,171600000.0
2005-05-23 22:20:00,1.58264,1.5828,1.5822,1.5822,201100001.0
2005-05-23 22:25:00,1.5822,1.58239,1.582,1.58224,187600000.0
2005-05-23 22:30:00,1.58241,1.58266,1.58165,1.5824,199200001.0
2005-05-23 22:35:00,1.58255,1.58272,1.58204,1.58254,187200000.0
2005-05-23 22:40:00,1.58262,1.58275,1.58227,1.58265,171600001.0
2005-05-23 22:45:00,1.58259,1.5834,1.58242,1.58291,173500002.0
2005-05-23 22:50:00,1.58294,1.58294,1.58183,1.58209,152900000.0
2005-05-23 22:55:00,1.5824,1.58264,1.58196,1.58215,193500000.0
2005-05-23 23:00:00,1.5823,1.5832,1.582,1.5821,188000000.0
2005-05-23 23:05:00,1.5817,1.5819,1.5815,1.5816,112800000.0
2005-05-23 23:10:00,1.5815,1.5818,1.5812,1.5817,150400000.0
2005-05-23 23:15:00,1.5813,1.5819,1.5811,1.5815,150400000.0
2005-05-23 23:20:00,1.58179,1.58179,1.58063,1.58088,186000001.0
2005-05-23 23:25:00,1.581,1.58175,1.5799,1.58039,230400001.0
2005-05-23 23:30:00,1.58033,1.58075,1.5803,1.58032,186900000.0
2005-05-23 23:35:00,1.5804,1.58111,1.58006,1.58106,176000000.0
2005-05-23 23:40:00,1.58125,1.58129,1.58046,1.58076,222500000.0
2005-05-23 23:45:00,1.58057,1.58077,1.58028,1.58049,196800000.0
2005-05-23 23:50:00,1.58065,1.58075,1.58025,1.58065,103700000.0
2005-05-23 23:55:00,1.58045,1.58083,1.58045,1.58058,155800000.0
2005-05-24 00:00:00,1.58075,1.58113,1.58061,1.58092,236100001.0
2005-05-24 00:05:00,1.58093,1.58123,1.58061,1.58077,158900000.0
2005-05-24 00:10:00,1.58071,1.58097,1.58058,1.58094,178200000.0
2005-05-24 00:15:00,1.58081,1.58085,1.58011,1.58056,136000000.0
2005-05-24 00:20:00,1.58055,1.58067,1.58005,1.58061,177600001.0
2005-05-24 00:25:00,1.58053,1.5814,1.58043,1.5813,176200000.0
2005-05-24 00:30:00,1.5807,1.58136,1.58063,1.58075,159700001.0
2005-05-24 00:35:00,1.58113,1.5812,1.58078,1.5809,176000000.0
2005-05-24 00:40:00,1.58088,1.58103,1.58051,1.58083,146100000.0
2005-05-24 00:45:00,1.58087,1.58098,1.58057,1.5808,175900001.0
2005-05-24 00:50:00,1.5808,1.58084,1.58041,1.58065,119700000.0
2005-05-24 00:55:00,1.58068,1.58103,1.58043,1.58103,268400002.0
2005-05-24 01:00:00,1.58088,1.58122,1.58068,1.58072,184800001.0
2005-05-24 01:05:00,1.58067,1.58104,1.58066,1.58101,125600000.0
2005-05-24 01:10:00,1.58095,1.5813,1.58065,1.58117,134000000.0
2005-05-24 01:15:00,1.58123,1.58128,1.58074,1.58091,199300000.0
2005-05-24 01:20:00,1.58098,1.58126,1.58045,1.58126,131800001.0
2005-05-24 01:25:00,1.58121,1.58155,1.58081,1.58109,221900002.0
2005-05-24 01:30:00,1.58126,1.58151,1.58093,1.58117,264400001.0
2005-05-24 01:35:00,1.58116,1.58133,1.5809,1.58133,110700000.0
2005-05-24 01:40:00,1.58115,1.58176,1.58107,1.58166,171000000.0
2005-05-24 01:45:00,1.58171,1.58183,1.58101,1.58145,187700001.0
2005-05-24 01:50:00,1.5814,1.58172,1.58106,1.5817,192600000.0
2005-05-24 01:55:00,1.58165,1.58231,1.5815,1.58231,189600000.0
2005-05-24 02:00:00,1.582,1.58253,1.58163,1.58198,329500003.0
2005-05-24 02:05:00,1.58195,1.58244,1.58195,1.58231,545000002.0
2005-05-24 02:10:00,1.58206,1.58237,1.58191,1.58231,511400003.0
2005-05-24 02:15:00,1.5826,1.58305,1.58212,1.58222,401400000.0
2005-05-24 02:20:00,1.58236,1.58265,1.58204,1.58234,201200000.0
2005-05-24 02:25:00,1.58223,1.58228,1.58182,1.58208,322400000.0
2005-05-24 02:30:00,1.58236,1.58236,1.58123,1.58159,407600001.0
2005-05-24 02:35:00,1.58132,1.5815,1.58082,1.58123,307600002.0
2005-05-24 02:40:00,1.58132,1.5819,1.58119,1.58164,218300000.0
2005-05-24 02:45:00,1.58106,1.58173,1.58099,1.58112,601900001.0
2005-05-24 02:50:00,1.58134,1.58151,1.58098,1.58118,283700000.0
2005-05-24 02:55:00,1.58116,1.58139,1.58089,1.58119,270800000.0
2005-05-24 03:00:00,1.58131,1.58178,1.58122,1.58128,291700000.0
2005-05-24 03:05:00,1.58133,1.58156,1.58103,1.58128,269000001.0
2005-05-24 03:10:00,1.58073,1.58149,1.5806,1.58149,199200000.0
2005-05-24 03:15:00,1.58123,1.58163,1.58076,1.58159,195800001.0
2005-05-24 03:20:00,1.58118,1.58164,1.58118,1.58138,331800000.0
2005-05-24 03:25:00,1.58184,1.58184,1.58094,1.58131,335400001.0
2005-05-24 03:30:00,1.58133,1.5821,1.58116,1.5817,198400003.0
2005-05-24 03:35:00,1.58176,1.58208,1.58158,1.58189,192700001.0
2005-05-24 03:40:00,1.58162,1.5822,1.58112,1.58119,280100000.0
2005-05-24 03:45:00,1.58116,1.58182,1.58106,1.58143,210600001.0
2005-05-24 03:50:00,1.58166,1.58178,1.58106,1.58128,335000001.0
2005-05-24 03:55:00,1.58161,1.58196,1.58088,1.58153,609700001.0
2005-05-24 04:00:00,1.5815,1.58167,1.58117,1.58128,567800002.0
2005-05-24 04:05:00,1.5812,1.58183,1.58063,1.5817,517600000.0
2005-05-24 04:10:00,1.58163,1.58183,1.58091,1.58123,280100000.0
2005-05-24 04:15:00,1.58116,1.58139,1.5809,1.58118,434300000.0
2005-05-24 04:20:00,1.58111,1.58163,1.58091,1.58106,425600000.0
2005-05-24 04:25:00,1.58126,1.58164,1.58105,1.58164,243000001.0
2005-05-24 04:30:00,1.58134,1.58171,1.58133,1.58155,226100001.0
2005-05-24 04:35:00,1.58133,1.58189,1.58066,1.58151,415900000.0
2005-05-24 04:40:00,1.58148,1.58194,1.58084,1.5814,272600000.0
2005-05-24 04:45:00,1.58128,1.58154,1.58064,1.58072,213700000.0
2005-05-24 04:50:00,1.58118,1.58154,1.58079,1.58108,240200000.0
2005-05-24 04:55:00,1.58133,1.58179,1.58101,1.58114,302900001.0
2005-05-24 05:00:00,1.58156,1.5819,1.58137,1.5816,394400000.0
2005-05-24 05:05:00,1.58165,1.58209,1.58136,1.58163,819500000.0
2005-05-24 05:10:00,1.58174,1.58196,1.58165,1.58171,809900001.0
2005-05-24 05:15:00,1.5819,1.58226,1.58174,1.5818,628700002.0
2005-05-24 05:20:00,1.58181,1.58204,1.58166,1.58169,826000001.0
2005-05-24 05:25:00,1.58176,1.58181,1.58139,1.58154,952500000.0
2005-05-24 05:30:00,1.58151,1.58207,1.58141,1.58167,850100004.0
2005-05-24 05:35:00,1.58191,1.58216,1.58171,1.58204,761500004.0
2005-05-24 05:40:00,1.58176,1.58216,1.58162,1.58163,689700000.0
2005-05-24 05:45:00,1.58179,1.58201,1.58163,1.58166,1074700006.0
2005-05-24 05:50:00,1.58191,1.58201,1.58164,1.58195,678600000.0
2005-05-24 05:55:00,1.58186,1.58203,1.58168,1.58171,750700002.0
2005-05-24 06:00:00,1.58176,1.58191,1.58155,1.58171,607000002.0
2005-05-24 06:05:00,1.58173,1.58191,1.58128,1.58128,1800600005.0
2005-05-24 06:10:00,1.58151,1.58177,1.58126,1.58138,1685400003.0
2005-05-24 06:15:00,1.58138,1.58145,1.58116,1.58131,692400002.0
2005-05-24 06:20:00,1.5813,1.58155,1.58115,1.58129,1448400002.0
2005-05-24 06:25:00,1.58131,1.58153,1.5812,1.58136,1021600003.0
2005-05-24 06:30:00,1.58133,1.58176,1.5813,1.58159,750400000.0
2005-05-24 06:35:00,1.58151,1.582,1.58149,1.5818,716700004.0
2005-05-24 06:40:00,1.58158,1.58171,1.58141,1.5816,1045200004.0
2005-05-24 06:45:00,1.58168,1.5822,1.58155,1.58165,1028700003.0
2005-05-24 06:50:00,1.58188,1.58228,1.58164,1.58186,999700005.0
2005-05-24 06:55:00,1.58186,1.58207,1.58173,1.58176,868900000.0
2005-05-24 07:00:00,1.58194,1.5823,1.5817,1.5822,1048000002.0
2005-05-24 07:05:00,1.58219,1.58227,1.58182,1.58184,1044300003.0
2005-05-24 07:10:00,1.5818,1.58211,1.58113,1.58196,1944900006.0
2005-05-24 07:15:00,1.58213,1.58262,1.58181,1.58254,1540500002.0
2005-05-24 07:20:00,1.58248,1.58271,1.58196,1.58242,1800700002.0
2005-05-24 07:25:00,1.58241,1.58284,1.58207,1.58252,1282800003.0
2005-05-24 07:30:00,1.58258,1.58271,1.58232,1.58255,1908300002.0
2005-05-24 07:35:00,1.58268,1.58296,1.5825,1.58278,1236000002.0
2005-05-24 07:40:00,1.58274,1.58301,1.58268,1.58289,1647800004.0
2005-05-24 07:45:00,1.58294,1.58329,1.5827,1.58291,2891700004.0
2005-05-24 07:50:00,1.58288,1.58377,1.58288,1.58374,2640700008.0
2005-05-24 07:55:00,1.58393,1.58413,1.5836,1.584,2783900010.0
2005-05-24 08:00:00,1.5841,1.58544,1.5838,1.58516,1967700004.0
2005-05-24 08:05:00,1.58523,1.58537,1.5844,1.5844,2332600005.0
2005-05-24 08:10:00,1.58438,1.58452,1.5832,1.58334,1509100006.0
2005-05-24 08:15:00,1.58331,1.58466,1.58331,1.58429,1328500002.0
2005-05-24 08:20:00,1.58433,1.58443,1.58384,1.58395,1735300003.0
2005-05-24 08:25:00,1.5841,1.58459,1.58386,1.58434,2271000006.0
2005-05-24 08:30:00,1.58426,1.5843,1.58347,1.58347,1729300002.0
2005-05-24 08:35:00,1.58352,1.58402,1.58309,1.58372,2062000003.0
2005-05-24 08:40:00,1.58365,1.584,1.58288,1.58351,2058200004.0
2005-05-24 08:45:00,1.58369,1.58405,1.5834,1.58379,2777700007.0
2005-05-24 08:50:00,1.58386,1.58423,1.58328,1.5835,2802300012.0
2005-05-24 08:55:00,1.58374,1.58424,1.58335,1.58354,2427000004.0
2005-05-24 09:00:00,1.58368,1.5845,1.58358,1.5845,2794200007.0
2005-05-24 09:05:00,1.58448,1.5846,1.58274,1.58406,1999500002.0
2005-05-24 09:10:00,1.58401,1.58456,1.5839,1.58422,2168300006.0
2005-05-24 09:15:00,1.5842,1.58425,1.58334,1.5836,2317600008.0
2005-05-24 09:20:00,1.58362,1.58452,1.58362,1.58421,1651800001.0
2005-05-24 09:25:00,1.58415,1.58448,1.58358,1.58435,2373000008.0
2005-05-24 09:30:00,1.58436,1.58465,1.58402,1.58431,2129600003.0
2005-05-24 09:35:00,1.58429,1.58506,1.58417,1.58491,1984100006.0
2005-05-24 09:40:00,1.58484,1.58535,1.5846,1.58499,2143200005.0
2005-05-24 09:45:00,1.58512,1.58561,1.58474,1.58532,2246700004.0
2005-05-24 09:50:00,1.58504,1.58565,1.58454,1.5851,2392400007.0
2005-05-24 09:55:00,1.58557,1.58705,1.58551,1.58696,3065700010.0
2005-05-24 10:00:00,1.58717,1.58719,1.58641,1.58671,2302800006.0
2005-05-24 10:05:00,1.58641,1.58663,1.58563,1.58591,2559700003.0
2005-05-24 10:10:00,1.58569,1.58574,1.58493,1.58516,2259700002.0
2005-05-24 10:15:00,1.58518,1.58526,1.58471,1.58485,1925700002.0
2005-05-24 10:20:00,1.58491,1.58556,1.58481,1.58528,2226600004.0
2005-05-24 10:25:00,1.58536,1.58602,1.58501,1.58544,2634100006.0
2005-05-24 10:30:00,1.5853,1.58557,1.58493,1.58523,2524300007.0
2005-05-24 10:35:00,1.58528,1.58562,1.58481,1.58539,2447200001.0
2005-05-24 10:40:00,1.58524,1.58531,1.58475,1.58499,2349300004.0
2005-05-24 10:45:00,1.58509,1.58526,1.58481,1.58491,2086100006.0
2005-05-24 10:50:00,1.58499,1.58524,1.58472,1.58512,2295500009.0
2005-05-24 10:55:00,1.58508,1.5853,1.58467,1.58496,2638100005.0
2005-05-24 11:00:00,1.58488,1.5849,1.58386,1.5844,2386400005.0
2005-05-24 11:05:00,1.5844,1.5848,1.58407,1.58407,2129500003.0
2005-05-24 11:10:00,1.58381,1.58385,1.58296,1.58329,2592000003.0
2005-05-24 11:15:00,1.58333,1.58401,1.58315,1.58384,2152100006.0
2005-05-24 11:20:00,1.58372,1.58484,1.58352,1.58449,2619300003.0
2005-05-24 11:25:00,1.58457,1.58493,1.58417,1.58465,1826500003.0
2005-05-24 11:30:00,1.58468,1.58504,1.58426,1.58496,2585600005.0
2005-05-24 11:35:00,1.58518,1.5855,1.58476,1.58481,2720900006.0
2005-05-24 11:40:00,1.5852,1.58537,1.58474,1.5849,3171200005.0
2005-05-24 11:45:00,1.58521,1.58551,1.58505,1.58544,2527500006.0
2005-05-24 11:50:00,1.5856,1.58587,1.58513,1.58563,1333900001.0
2005-05-24 11:55:00,1.5855,1.58645,1.5854,1.58627,2227400001.0
2005-05-24 12:00:00,1.58639,1.58706,1.58611,1.58676,1973200001.0
2005-05-24 12:05:00,1.58687,1.58708,1.58661,1.58681,2043100003.0
2005-05-24 12:10:00,1.58682,1.5881,1.58663,1.58774,2067500006.0
2005-05-24 12:15:00,1.58775,1.58891,1.58775,1.58856,1677000002.0
2005-05-24 12:20:00,1.58864,1.58926,1.58828,1.58887,2023600007.0
2005-05-24 12:25:00,1.58929,1.5908,1.58919,1.58943,2683800004.0
2005-05-24 12:30:00,1.58909,1.5894,1.58828,1.58838,2414100002.0
2005-05-24 12:35:00,1.58861,1.58918,1.58841,1.58844,2598300002.0
2005-05-24 12:40:00,1.58849,1.58858,1.58801,1.58816,2082500005.0
2005-05-24 12:45:00,1.58825,1.58863,1.58804,1.58819,2396200005.0
2005-05-24 12:50:00,1.58816,1.58903,1.5881,1.58893,1837800004.0
2005-05-24 12:55:00,1.58912,1.58985,1.58892,1.58985,2581000008.0
2005-05-24 13:00:00,1.58995,1.59059,1.58919,1.58937,1610400000.0
2005-05-24 13:05:00,1.58943,1.5896,1.58905,1.58932,1438300001.0
2005-05-24 13:10:00,1.5894,1.59022,1.58919,1.58999,1552600005.0
2005-05-24 13:15:00,1.58994,1.59022,1.58837,1.58869,1278000000.0
2005-05-24 13:20:00,1.58857,1.58945,1.58855,1.58945,1110100006.0
2005-05-24 13:25:00,1.58958,1.58961,1.58886,1.58916,1913700007.0
2005-05-24 13:30:00,1.58931,1.59,1.58927,1.58956,2032900005.0
2005-05-24 13:35:00,1.58953,1.59028,1.58891,1.58891,2055100006.0
2005-05-24 13:40:00,1.58881,1.58957,1.58849,1.58957,1251000004.0
2005-05-24 13:45:00,1.5893,1.59,1.5893,1.58969,1878700005.0
2005-05-24 13:50:00,1.58965,1.59001,1.58942,1.58968,1909100005.0
2005-05-24 13:55:00,1.58943,1.58945,1.58853,1.58884,1695300004.0
2005-05-24 14:00:00,1.58897,1.58971,1.5886,1.58947,1869900002.0
2005-05-24 14:05:00,1.5893,1.58962,1.58899,1.58936,1689700000.0
2005-05-24 14:10:00,1.58931,1.58951,1.58849,1.5888,1060200003.0
2005-05-24 14:15:00,1.58871,1.58884,1.58811,1.58818,2053600007.0
2005-05-24 14:20:00,1.5882,1.58843,1.58704,1.58704,1742600004.0
2005-05-24 14:25:00,1.58709,1.58806,1.58689,1.58785,1697700005.0
2005-05-24 14:30:00,1.58754,1.58925,1.58701,1.58921,190300001.0
2005-05-24 14:35:00,1.5894,1.58945,1.58829,1.58832,167500000.0
2005-05-24 14:40:00,1.5882,1.58827,1.58629,1.58661,243000001.0
2005-05-24 14:45:00,1.58644,1.587,1.58602,1.58665,236400002.0
2005-05-24 14:50:00,1.58654,1.58667,1.58574,1.58574,171000000.0
2005-05-24 14:55:00,1.58607,1.5862,1.58563,1.58592,208400000.0
2005-05-24 15:00:00,1.58582,1.58623,1.58537,1.58617,212500000.0
2005-05-24 15:05:00,1.58608,1.58608,1.58536,1.58564,221800003.0
2005-05-24 15:10:00,1.58546,1.58608,1.58521,1.58573,169800000.0
2005-05-24 15:15:00,1.58583,1.58609,1.58545,1.5859,222900001.0
2005-05-24 15:20:00,1.58587,1.58598,1.58552,1.58578,153200001.0
2005-05-24 15:25:00,1.58578,1.586,1.5852,1.58535,195400000.0
2005-05-24 15:30:00,1.58543,1.5855,1.58477,1.5852,196100000.0
2005-05-24 15:35:00,1.58539,1.58567,1.58499,1.58526,217400000.0
2005-05-24 15:40:00,1.58548,1.58567,1.58494,1.58528,208800000.0
2005-05-24 15:45:00,1.58518,1.58578,1.58502,1.5856,241600000.0
2005-05-24 15:50:00,1.58547,1.58569,1.58508,1.58522,217300000.0
2005-05-24 15:55:00,1.58532,1.58548,1.58481,1.58497,173000000.0
2005-05-24 16:00:00,1.58531,1.58531,1.58437,1.58478,179000000.0
2005-05-24 16:05:00,1.58503,1.58544,1.58477,1.58486,192000000.0
2005-05-24 16:10:00,1.58499,1.58547,1.58477,1.58544,158000000.0
2005-05-24 16:15:00,1.58501,1.58528,1.58462,1.58474,204800000.0
2005-05-24 16:20:00,1.58477,1.58499,1.58461,1.58461,221800001.0
2005-05-24 16:25:00,1.58467,1.58495,1.58416,1.58483,210500001.0
2005-05-24 16:30:00,1.58469,1.58511,1.58459,1.58494,229600000.0
2005-05-24 16:35:00,1.58504,1.58532,1.58467,1.58528,190000000.0
2005-05-24 16:40:00,1.58524,1.58552,1.58454,1.5854,167200000.0
2005-05-24 16:45:00,1.58513,1.58525,1.58361,1.58446,206400000.0
2005-05-24 16:50:00,1.58438,1.58444,1.58391,1.58416,213900000.0
2005-05-24 16:55:00,1.58435,1.58443,1.58392,1.58443,161000000.0
2005-05-24 17:00:00,1.58394,1.58527,1.58394,1.58504,196000000.0
2005-05-24 17:05:00,1.58486,1.58504,1.58394,1.58499,216200001.0
2005-05-24 17:10:00,1.58484,1.58555,1.58474,1.58522,195800001.0
2005-05-24 17:15:00,1.58562,1.58569,1.58475,1.58507,196100001.0
2005-05-24 17:20:00,1.58497,1.58534,1.58451,1.58507,171900000.0
2005-05-24 17:25:00,1.58489,1.58535,1.58469,1.58535,201400001.0
2005-05-24 17:30:00,1.58549,1.58636,1.58527,1.58626,210100000.0
2005-05-24 17:35:00,1.58626,1.58767,1.58606,1.58767,206100000.0
2005-05-24 17:40:00,1.58748,1.58829,1.58748,1.58805,200400000.0
2005-05-24 17:45:00,1.58818,1.58836,1.58761,1.58804,190900000.0
2005-05-24 17:50:00,1.58773,1.58773,1.58647,1.5869,169000002.0
2005-05-24 17:55:00,1.58698,1.58736,1.58646,1.58682,196800000.0
2005-05-24 18:00:00,1.58702,1.58702,1.58639,1.58661,233300001.0
2005-05-24 18:05:00,1.58675,1.58686,1.58614,1.58627,211900000.0
2005-05-24 18:10:00,1.58624,1.58659,1.5858,1.58648,176900000.0
2005-05-24 18:15:00,1.58638,1.58749,1.58638,1.58716,176000000.0
2005-05-24 18:20:00,1.58711,1.58723,1.58643,1.58682,191100000.0
2005-05-24 18:25:00,1.587,1.58728,1.58671,1.58715,212000000.0
2005-05-24 18:30:00,1.58703,1.58731,1.58678,1.5872,179400002.0
2005-05-24 18:35:00,1.58723,1.58743,1.58687,1.58717,182600000.0
2005-05-24 18:40:00,1.58705,1.58716,1.58669,1.58692,208100000.0
2005-05-24 18:45:00,1.58707,1.58711,1.58665,1.58685,167500001.0
2005-05-24 18:50:00,1.58689,1.58759,1.58683,1.58757,191400000.0
2005-05-24 18:55:00,1.58736,1.58756,1.58658,1.58699,164200000.0
2005-05-24 19:00:00,1.58698,1.58698,1.58619,1.58665,200800000.0
2005-05-24 19:05:00,1.58669,1.58703,1.586,1.58699,168000000.0
2005-05-24 19:10:00,1.58725,1.58782,1.58675,1.58782,195500000.0
2005-05-24 19:15:00,1.58762,1.58785,1.58723,1.58777,189100001.0
2005-05-24 19:20:00,1.58779,1.58832,1.58752,1.58825,206500001.0
2005-05-24 19:25:00,1.58844,1.58876,1.58807,1.58845,172700000.0
2005-05-24 19:30:00,1.58853,1.5891,1.58815,1.58847,245100002.0
2005-05-24 19:35:00,1.58828,1.58828,1.58696,1.58721,188400000.0
2005-05-24 19:40:00,1.58716,1.58758,1.58657,1.58709,231500001.0
2005-05-24 19:45:00,1.58706,1.58724,1.58644,1.58666,176200000.0
2005-05-24 19:50:00,1.58695,1.58732,1.58678,1.58727,205600000.0
2005-05-24 19:55:00,1.58699,1.5873,1.58656,1.58656,193400001.0
2005-05-24 20:00:00,1.58726,1.58905,1.58623,1.58818,162800000.0
2005-05-24 20:05:00,1.588,1.58836,1.58782,1.5882,211300000.0
2005-05-24 20:10:00,1.58757,1.58865,1.58757,1.5883,218300000.0
2005-05-24 20:15:00,1.58835,1.58854,1.58774,1.58814,208000001.0
2005-05-24 20:20:00,1.58812,1.58812,1.58715,1.58726,179300000.0
2005-05-24 20:25:00,1.58757,1.58763,1.5865,1.58678,207500000.0
2005-05-24 20:30:00,1.5869,1.58711,1.58576,1.5861,172900000.0
2005-05-24 20:35:00,1.58586,1.58621,1.58555,1.5859,202500000.0
2005-05-24 20:40:00,1.58595,1.58643,1.58578,1.58618,228900000.0
2005-05-24 20:45:00,1.58609,1.58637,1.58579,1.58637,186200000.0
2005-05-24 20:50:00,1.58619,1.58662,1.58607,1.58647,169700001.0
2005-05-24 20:55:00,1.58654,1.58685,1.58644,1.58667,204900001.0
2005-05-24 21:00:00,1.58662,1.58669,1.58582,1.58606,178400000.0
2005-05-24 21:05:00,1.58578,1.58627,1.58577,1.58619,211300001.0
2005-05-24 21:10:00,1.58617,1.58621,1.58535,1.58535,189500000.0
2005-05-24 21:15:00,1.58529,1.58549,1.58492,1.58528,194400000.0
2005-05-24 21:20:00,1.58518,1.58529,1.5838,1.58404,210700000.0
2005-05-24 21:25:00,1.58417,1.58518,1.58387,1.58515,202000001.0
2005-05-24 21:30:00,1.585,1.58533,1.58475,1.58533,158700000.0
2005-05-24 21:35:00,1.5853,1.5854,1.58439,1.58439,175900000.0
2005-05-24 21:40:00,1.58422,1.58439,1.58385,1.58405,174200001.0
2005-05-24 21:45:00,1.58406,1.5842,1.58366,1.58387,188100000.0
2005-05-24 21:50:00,1.58393,1.58429,1.5836,1.58421,229800000.0
2005-05-24 21:55:00,1.58438,1.58475,1.58407,1.58458,247100002.0
2005-05-24 22:00:00,1.58472,1.58511,1.5846,1.58494,134000000.0
2005-05-24 22:05:00,1.58509,1.58527,1.5844,1.58463,183200001.0
2005-05-24 22:10:00,1.5847,1.58506,1.58455,1.58468,211000000.0
2005-05-24 22:15:00,1.58473,1.5849,1.58458,1.58465,144500000.0
2005-05-24 22:20:00,1.58458,1.58473,1.58433,1.5845,177500000.0
2005-05-24 22:25:00,1.58442,1.58457,1.58393,1.58402,171100000.0
2005-05-24 22:30:00,1.58417,1.58438,1.58352,1.58373,215000001.0
2005-05-24 22:35:00,1.58386,1.58403,1.58317,1.5838,177600000.0
2005-05-24 22:40:00,1.58399,1.58477,1.58372,1.58477,199300001.0
2005-05-24 22:45:00,1.58467,1.58477,1.58402,1.58419,150100000.0
2005-05-24 22:50:00,1.5843,1.5847,1.58384,1.58395,139400000.0
2005-05-24 22:55:00,1.58411,1.58442,1.5836,1.58442,248200000.0
2005-05-24 23:00:00,1.5844,1.5845,1.5839,1.5841,216800000.0
2005-05-24 23:05:00,1.584,1.5841,1.5827,1.583,271000000.0
2005-05-24 23:10:00,1.5832,1.584,1.5829,1.5837,271000000.0
2005-05-24 23:15:00,1.5835,1.58434,1.5831,1.58355,264000001.0
2005-05-24 23:20:00,1.58381,1.58411,1.58357,1.58376,188100000.0
2005-05-24 23:25:00,1.58395,1.58415,1.58367,1.58395,178400000.0
2005-05-24 23:30:00,1.58382,1.58423,1.58377,1.5841,133400001.0
2005-05-24 23:35:00,1.58414,1.58414,1.58347,1.58357,175200000.0
2005-05-24 23:40:00,1.5838,1.58402,1.58328,1.58375,215700000.0
2005-05-24 23:45:00,1.58363,1.58418,1.58344,1.58379,210800000.0
2005-05-24 23:50:00,1.58368,1.58392,1.58302,1.58302,172200003.0
2005-05-24 23:55:00,1.58347,1.58385,1.58339,1.58345,166600000.0
2005-05-25 00:00:00,1.58394,1.58446,1.58374,1.58379,178300001.0
2005-05-25 00:05:00,1.58409,1.5843,1.5838,1.58402,132600000.0
2005-05-25 00:10:00,1.58396,1.5845,1.58368,1.58448,157400000.0
2005-05-25 00:15:00,1.5842,1.58432,1.58372,1.58424,206500000.0
2005-05-25 00:20:00,1.58432,1.58432,1.58395,1.58407,184400000.0
2005-05-25 00:25:00,1.58394,1.58454,1.5838,1.5843,235100000.0
2005-05-25 00:30:00,1.58434,1.5847,1.58377,1.58377,158100000.0
2005-05-25 00:35:00,1.58386,1.58386,1.58304,1.58316,194200001.0
2005-05-25 00:40:00,1.58305,1.58423,1.58293,1.58414,178100002.0
2005-05-25 00:45:00,1.5841,1.58432,1.58383,1.5842,204800001.0
2005-05-25 00:50:00,1.58422,1.5844,1.58402,1.58437,176900000.0
2005-05-25 00:55:00,1.5844,1.5844,1.58398,1.58419,196400000.0
2005-05-25 01:00:00,1.58418,1.58442,1.58371,1.58442,199300000.0
2005-05-25 01:05:00,1.58448,1.58464,1.58419,1.58442,166900000.0
2005-05-25 01:10:00,1.58434,1.58447,1.58398,1.58411,203700000.0
2005-05-25 01:15:00,1.58416,1.58428,1.58349,1.58387,196800000.0
2005-05-25 01:20:00,1.58425,1.58465,1.58363,1.58457,179200000.0
2005-05-25 01:25:00,1.58447,1.58469,1.58366,1.58385,204700000.0
2005-05-25 01:30:00,1.58414,1.58472,1.58386,1.58431,155900001.0
2005-05-25 01:35:00,1.58416,1.58454,1.5839,1.58425,177400000.0
2005-05-25 01:40:00,1.58418,1.58455,1.58378,1.58424,179500001.0
2005-05-25 01:45:00,1.58408,1.58455,1.58359,1.58434,171700001.0
2005-05-25 01:50:00,1.58445,1.5858,1.58432,1.58575,167000000.0
2005-05-25 01:55:00,1.58553,1.58559,1.58515,1.5853,199800000.0
2005-05-25 02:00:00,1.58502,1.58565,1.5846,1.58544,338400001.0
2005-05-25 02:05:00,1.58529,1.58593,1.58516,1.58546,600200001.0
2005-05-25 02:10:00,1.58517,1.58553,1.58447,1.58493,427900003.0
2005-05-25 02:15:00,1.585,1.58548,1.58465,1.5851,573700004.0
2005-05-25 02:20:00,1.58518,1.58574,1.58503,1.5855,207700000.0
2005-05-25 02:25:00,1.58534,1.58536,1.58468,1.58503,329400000.0
2005-05-25 02:30:00,1.58509,1.58539,1.58453,1.58529,376900000.0
2005-05-25 02:35:00,1.58527,1.58561,1.58507,1.58533,247800001.0
2005-05-25 02:40:00,1.58553,1.58578,1.58545,1.58578,167100000.0
2005-05-25 02:45:00,1.58538,1.58618,1.58535,1.5855,586200001.0
2005-05-25 02:50:00,1.58575,1.58613,1.58548,1.58599,208800000.0
2005-05-25 02:55:00,1.5861,1.5861,1.58516,1.58543,262500000.0
2005-05-25 03:00:00,1.58541,1.58608,1.58514,1.58572,306300002.0
2005-05-25 03:05:00,1.5857,1.58648,1.5856,1.58637,314700000.0
2005-05-25 03:10:00,1.58588,1.58647,1.58588,1.58612,177000000.0
2005-05-25 03:15:00,1.58578,1.58627,1.58568,1.58627,191900001.0
2005-05-25 03:20:00,1.5856,1.5862,1.58552,1.58569,239500000.0
2005-05-25 03:25:00,1.58621,1.58629,1.58559,1.58592,317600001.0
2005-05-25 03:30:00,1.58598,1.58643,1.58566,1.58607,166900000.0
2005-05-25 03:35:00,1.58592,1.58635,1.58546,1.58586,279200001.0
2005-05-25 03:40:00,1.58591,1.58656,1.58591,1.58636,329600000.0
2005-05-25 03:45:00,1.58632,1.58765,1.58622,1.58735,207900000.0
2005-05-25 03:50:00,1.58758,1.58762,1.58708,1.58719,266600000.0
2005-05-25 03:55:00,1.58757,1.58843,1.58697,1.58732,603500002.0
2005-05-25 04:00:00,1.58726,1.58794,1.58726,1.58733,514800002.0
2005-05-25 04:05:00,1.58722,1.58806,1.58706,1.58802,545000002.0
2005-05-25 04:10:00,1.58774,1.58808,1.58671,1.58699,333800000.0
2005-05-25 04:15:00,1.58707,1.58768,1.5869,1.58727,371200000.0
2005-05-25 04:20:00,1.5872,1.5878,1.58697,1.587,427100000.0
2005-05-25 04:25:00,1.58692,1.58795,1.58686,1.58771,502500000.0
2005-05-25 04:30:00,1.58725,1.58762,1.58699,1.58699,215700001.0
2005-05-25 04:35:00,1.58687,1.58733,1.58652,1.58691,455300002.0
2005-05-25 04:40:00,1.58711,1.58742,1.58664,1.5874,302300001.0
2005-05-25 04:45:00,1.58692,1.58732,1.58655,1.58655,232800001.0
2005-05-25 04:50:00,1.58697,1.58731,1.58669,1.58686,242600000.0
2005-05-25 04:55:00,1.58724,1.58749,1.58669,1.58676,263700001.0
2005-05-25 05:00:00,1.58718,1.58755,1.58687,1.58755,447500000.0
2005-05-25 05:05:00,1.58763,1.58764,1.587,1.587,1191300002.0
2005-05-25 05:10:00,1.58703,1.58725,1.58687,1.58687,864400000.0
2005-05-25 05:15:00,1.5871,1.5876,1.58686,1.58709,944200005.0
2005-05-25 05:20:00,1.58711,1.58724,1.58695,1.58698,672600002.0
2005-05-25 05:25:00,1.58712,1.58759,1.58676,1.58715,818500003.0
2005-05-25 05:30:00,1.58711,1.58754,1.58687,1.58707,817500003.0
2005-05-25 05:35:00,1.5873,1.5876,1.58695,1.5872,817700003.0
2005-05-25 05:40:00,1.58701,1.58742,1.58689,1.58718,825700004.0
2005-05-25 05:45:00,1.58727,1.58781,1.58722,1.58746,881800004.0
2005-05-25 05:50:00,1.58746,1.5879,1.58725,1.5875,909100000.0
2005-05-25 05:55:00,1.5874,1.58761,1.58717,1.5876,509600002.0
2005-05-25 06:00:00,1.58766,1.5878,1.58731,1.58741,865600004.0
2005-05-25 06:05:00,1.5874,1.58776,1.5872,1.58746,1764900003.0
2005-05-25 06:10:00,1.58753,1.58768,1.58719,1.5873,913000001.0
2005-05-25 06:15:00,1.58732,1.58753,1.58725,1.58727,701700001.0
2005-05-25 06:20:00,1.58719,1.58796,1.58719,1.58769,1456000006.0
2005-05-25 06:25:00,1.58772,1.58822,1.58761,1.58791,1304900001.0
2005-05-25 06:30:00,1.58763,1.58799,1.58763,1.58792,1118500003.0
2005-05-25 06:35:00,1.5878,1.58799,1.5874,1.58787,610200002.0
2005-05-25 06:40:00,1.58785,1.58785,1.58747,1.58757,1000900000.0
2005-05-25 06:45:00,1.58762,1.58789,1.58754,1.58773,736800000.0
2005-05-25 06:50:00,1.58776,1.58785,1.58719,1.58755,956400001.0
2005-05-25 06:55:00,1.58753,1.58787,1.5874,1.58751,955200000.0
2005-05-25 07:00:00,1.5879,1.5883,1.58753,1.58767,913400001.0
2005-05-25 07:05:00,1.58781,1.58781,1.58725,1.58725,1024900002.0
2005-05-25 07:10:00,1.58721,1.58721,1.58688,1.5869,1853000005.0
2005-05-25 07:15:00,1.58707,1.58717,1.58682,1.58705,879500001.0
2005-05-25 07:20:00,1.5871,1.5874,1.58695,1.5872,1408300006.0
2005-05-25 07:25:00,1.58719,1.58736,1.58707,1.58719,1074600002.0
2005-05-25 07:30:00,1.5874,1.588,1.58641,1.58715,2120900013.0
2005-05-25 07:35:00,1.58724,1.58744,1.58684,1.58722,1345100004.0
2005-05-25 07:40:00,1.58727,1.58748,1.58513,1.58619,1928100005.0
2005-05-25 07:45:00,1.58616,1.58678,1.5859,1.58633,2845100006.0
2005-05-25 07:50:00,1.58621,1.5871,1.58544,1.58685,2539800004.0
2005-05-25 07:55:00,1.58686,1.5873,1.58619,1.58668,2927600010.0
2005-05-25 08:00:00,1.58679,1.5872,1.58666,1.58696,1950400003.0
2005-05-25 08:05:00,1.58701,1.58717,1.58647,1.58688,2396600003.0
2005-05-25 08:10:00,1.58695,1.58717,1.58651,1.58659,983600001.0
2005-05-25 08:15:00,1.58656,1.5874,1.58656,1.58729,1309300002.0
2005-05-25 08:20:00,1.5874,1.5875,1.58631,1.58672,1328300000.0
2005-05-25 08:25:00,1.58687,1.58689,1.586,1.58625,2221000005.0
2005-05-25 08:30:00,1.58591,1.58658,1.58581,1.58624,1786400003.0
2005-05-25 08:35:00,1.58633,1.5868,1.58588,1.58619,1540300001.0
2005-05-25 08:40:00,1.58611,1.58654,1.58567,1.58612,2120600002.0
2005-05-25 08:45:00,1.58616,1.58632,1.58596,1.5862,2803600013.0
2005-05-25 08:50:00,1.58638,1.58669,1.58609,1.58648,2944500013.0
2005-05-25 08:55:00,1.58671,1.58694,1.58614,1.58664,2564400005.0
2005-05-25 09:00:00,1.58682,1.58744,1.58668,1.5869,2640800003.0
2005-05-25 09:05:00,1.58707,1.58721,1.5858,1.5861,1951600004.0
2005-05-25 09:10:00,1.586,1.5861,1.5844,1.5849,1428000005.0
2005-05-25 09:15:00,1.585,1.5852,1.5848,1.5849,571200002.0
2005-05-25 09:20:00,1.58635,1.58643,1.58486,1.58509,1580000001.0
2005-05-25 09:25:00,1.58511,1.58524,1.58463,1.58476,2248800002.0
2005-05-25 09:30:00,1.5846,1.58502,1.58443,1.58481,1894800002.0
2005-05-25 09:35:00,1.58473,1.58496,1.58426,1.58467,2004900005.0
2005-05-25 09:40:00,1.58464,1.58513,1.58416,1.58416,2046100005.0
2005-05-25 09:45:00,1.58433,1.58527,1.58415,1.58505,2311700003.0
2005-05-25 09:50:00,1.58491,1.58521,1.58458,1.58482,2165000002.0
2005-05-25 09:55:00,1.58491,1.58601,1.58474,1.58601,2914800004.0
2005-05-25 10:00:00,1.58611,1.58633,1.58509,1.58564,2489000009.0
2005-05-25 10:05:00,1.58518,1.58576,1.58514,1.58556,2345000003.0
2005-05-25 10:10:00,1.58558,1.58562,1.58513,1.58514,1735400002.0
2005-05-25 10:15:00,1.58523,1.58596,1.58516,1.58537,1872100005.0
2005-05-25 10:20:00,1.58548,1.58555,1.58491,1.58501,2201300004.0
2005-05-25 10:25:00,1.58522,1.58532,1.58482,1.5849,2393000006.0
2005-05-25 10:30:00,1.58465,1.58487,1.58362,1.58429,2511900007.0
2005-05-25 10:35:00,1.5843,1.58471,1.58325,1.58429,2362200004.0
2005-05-25 10:40:00,1.58446,1.5848,1.58399,1.58448,2329000003.0
2005-05-25 10:45:00,1.58432,1.58479,1.5841,1.58456,2200400008.0
2005-05-25 10:50:00,1.58462,1.58468,1.58404,1.5841,2225100009.0
2005-05-25 10:55:00,1.58432,1.58471,1.58404,1.58437,2624400008.0
2005-05-25 11:00:00,1.58456,1.58469,1.58379,1.58398,2381200002.0
2005-05-25 11:05:00,1.58412,1.58432,1.58341,1.58385,2253300007.0
2005-05-25 11:10:00,1.58386,1.58435,1.58363,1.58422,2372700005.0
2005-05-25 11:15:00,1.58418,1.5843,1.58385,1.58397,2109000003.0
2005-05-25 11:20:00,1.58405,1.5844,1.58383,1.5843,1481200005.0
2005-05-25 11:25:00,1.58421,1.58433,1.58381,1.58412,2442700007.0
2005-05-25 11:30:00,1.58413,1.5845,1.58369,1.5843,2650400010.0
2005-05-25 11:35:00,1.5844,1.58481,1.58401,1.58402,2803600007.0
2005-05-25 11:40:00,1.5845,1.5846,1.58345,1.58345,3195200011.0
2005-05-25 11:45:00,1.58371,1.58395,1.58303,1.58312,2392000003.0
2005-05-25 11:50:00,1.58296,1.58401,1.58293,1.58369,1287000003.0
2005-05-25 11:55:00,1.58394,1.58447,1.58367,1.5839,2292900002.0
2005-05-25 12:00:00,1.58405,1.58468,1.58395,1.58453,2081600002.0
2005-05-25 12:05:00,1.58464,1.58489,1.58438,1.58457,2091700006.0
2005-05-25 12:10:00,1.58444,1.58497,1.58433,1.58471,2004500005.0
2005-05-25 12:15:00,1.58458,1.58469,1.58394,1.58415,1659100005.0
2005-05-25 12:20:00,1.58404,1.58479,1.58397,1.5844,2238400009.0
2005-05-25 12:25:00,1.58457,1.58483,1.58435,1.58464,2607900007.0
2005-05-25 12:30:00,1.58459,1.58473,1.58391,1.58397,2566900005.0
2005-05-25 12:35:00,1.58402,1.58402,1.58218,1.58236,2564800002.0
2005-05-25 12:40:00,1.58234,1.58282,1.58218,1.58251,2010200002.0
2005-05-25 12:45:00,1.58253,1.58285,1.58206,1.58282,2210200004.0
2005-05-25 12:50:00,1.58285,1.58394,1.58246,1.58377,1950900002.0
2005-05-25 12:55:00,1.58387,1.58406,1.58304,1.58304,2395300004.0
2005-05-25 13:00:00,1.58315,1.58393,1.58307,1.58374,1631100005.0
2005-05-25 13:05:00,1.58366,1.58402,1.58355,1.58368,1437200001.0
2005-05-25 13:10:00,1.58369,1.58391,1.5833,1.5839,1592700002.0
2005-05-25 13:15:00,1.58387,1.58387,1.58324,1.58344,1017100002.0
2005-05-25 13:20:00,1.58337,1.58409,1.58329,1.58404,810500000.0
2005-05-25 13:25:00,1.58406,1.58421,1.58326,1.58341,1845200004.0
2005-05-25 13:30:00,1.58328,1.58369,1.58305,1.58337,1950500001.0
2005-05-25 13:35:00,1.58362,1.58384,1.5831,1.5832,2224400004.0
2005-05-25 13:40:00,1.58323,1.58365,1.58291,1.58297,1183800002.0
2005-05-25 13:45:00,1.58286,1.58324,1.5825,1.58322,1844300004.0
2005-05-25 13:50:00,1.58342,1.58436,1.58342,1.58427,1965000005.0
2005-05-25 13:55:00,1.58403,1.58413,1.58334,1.58387,1652300001.0
2005-05-25 14:00:00,1.58382,1.58415,1.58371,1.58384,1861700006.0
2005-05-25 14:05:00,1.58392,1.584,1.5823,1.58329,1581500002.0
2005-05-25 14:10:00,1.58346,1.5836,1.58251,1.58274,1052400002.0
2005-05-25 14:15:00,1.58285,1.58327,1.58247,1.58298,1886300003.0
2005-05-25 14:20:00,1.58296,1.58352,1.5827,1.58321,1990300011.0
2005-05-25 14:25:00,1.58312,1.58346,1.58212,1.58241,1658300006.0
2005-05-25 14:30:00,1.5827,1.58283,1.58171,1.58222,159800001.0
2005-05-25 14:35:00,1.5824,1.58254,1.58145,1.58215,222900001.0
2005-05-25 14:40:00,1.5822,1.58228,1.58106,1.58156,217000000.0
2005-05-25 14:45:00,1.58132,1.5823,1.58123,1.5823,207300001.0
2005-05-25 14:50:00,1.58238,1.58408,1.58238,1.58337,186200001.0
2005-05-25 14:55:00,1.58367,1.58422,1.58349,1.58367,193100000.0
2005-05-25 15:00:00,1.58376,1.5855,1.58283,1.58519,189800000.0
2005-05-25 15:05:00,1.58482,1.58482,1.58345,1.58393,213500000.0
2005-05-25 15:10:00,1.58374,1.58481,1.58349,1.58377,188300000.0
2005-05-25 15:15:00,1.58399,1.58476,1.58352,1.58448,173900000.0
2005-05-25 15:20:00,1.58459,1.58596,1.58459,1.58595,162000000.0
2005-05-25 15:25:00,1.58607,1.58749,1.5859,1.58731,244100001.0
2005-05-25 15:30:00,1.58721,1.58778,1.58688,1.58758,201700001.0
2005-05-25 15:35:00,1.58755,1.58755,1.58687,1.58711,213600000.0
2005-05-25 15:40:00,1.58734,1.588,1.58691,1.58765,192100001.0
2005-05-25 15:45:00,1.58745,1.58765,1.58692,1.58701,205300000.0
2005-05-25 15:50:00,1.58673,1.58724,1.58672,1.58707,188300000.0
2005-05-25 15:55:00,1.58724,1.58743,1.58631,1.58641,150500000.0
2005-05-25 16:00:00,1.58661,1.58753,1.58636,1.58734,185800000.0
2005-05-25 16:05:00,1.58726,1.58856,1.58725,1.58856,189000000.0
2005-05-25 16:10:00,1.58887,1.58922,1.58792,1.58846,189300000.0
2005-05-25 16:15:00,1.5883,1.58858,1.58761,1.58776,163200000.0
2005-05-25 16:20:00,1.58827,1.58905,1.5878,1.58902,220700000.0
2005-05-25 16:25:00,1.5897,1.59014,1.58913,1.58941,192800000.0
2005-05-25 16:30:00,1.5895,1.5906,1.5895,1.59041,213400001.0
2005-05-25 16:35:00,1.59053,1.59105,1.58974,1.59065,188100000.0
2005-05-25 16:40:00,1.5907,1.59181,1.58986,1.59173,198200001.0
2005-05-25 16:45:00,1.59155,1.59214,1.5911,1.59202,206600000.0
2005-05-25 16:50:00,1.59208,1.59385,1.59206,1.59283,218500000.0
2005-05-25 16:55:00,1.59302,1.59385,1.59245,1.59385,196000001.0
2005-05-25 17:00:00,1.59341,1.59435,1.59341,1.59385,219200000.0
2005-05-25 17:05:00,1.59377,1.59471,1.59367,1.5944,224000001.0
2005-05-25 17:10:00,1.59429,1.59468,1.59367,1.59367,168200000.0
2005-05-25 17:15:00,1.59374,1.59388,1.59316,1.59348,193800000.0
2005-05-25 17:20:00,1.59337,1.59392,1.59319,1.59339,192000000.0
2005-05-25 17:25:00,1.59336,1.59382,1.59325,1.59382,226000001.0
2005-05-25 17:30:00,1.59393,1.59429,1.59361,1.59407,186300000.0
2005-05-25 17:35:00,1.59398,1.59405,1.5932,1.5938,222400000.0
2005-05-25 17:40:00,1.59365,1.5939,1.59316,1.59362,178700000.0
2005-05-25 17:45:00,1.59378,1.59393,1.59228,1.59293,191700000.0
2005-05-25 17:50:00,1.59295,1.59313,1.59212,1.59257,148400001.0
2005-05-25 17:55:00,1.59265,1.59305,1.59212,1.59219,167600000.0
2005-05-25 18:00:00,1.59257,1.59266,1.59154,1.59215,203700000.0
2005-05-25 18:05:00,1.59229,1.59267,1.59185,1.59246,200800000.0
2005-05-25 18:10:00,1.59248,1.5928,1.59162,1.59242,194000000.0
2005-05-25 18:15:00,1.59194,1.59286,1.5918,1.59261,214300001.0
2005-05-25 18:20:00,1.59267,1.59287,1.59208,1.59228,207100000.0
2005-05-25 18:25:00,1.59253,1.59279,1.59208,1.59268,181800000.0
2005-05-25 18:30:00,1.59283,1.59287,1.59226,1.59284,202000002.0
2005-05-25 18:35:00,1.59287,1.59426,1.59258,1.59405,236500002.0
2005-05-25 18:40:00,1.59403,1.59449,1.59373,1.59412,206700000.0
2005-05-25 18:45:00,1.59419,1.5943,1.59354,1.59368,149000000.0
2005-05-25 18:50:00,1.59383,1.59399,1.59321,1.59361,180400000.0
2005-05-25 18:55:00,1.59337,1.59425,1.59337,1.59425,180900001.0
2005-05-25 19:00:00,1.59446,1.59453,1.59386,1.59423,170800000.0
2005-05-25 19:05:00,1.59435,1.59438,1.59372,1.59374,175100000.0
2005-05-25 19:10:00,1.5939,1.59417,1.59349,1.59388,224800002.0
2005-05-25 19:15:00,1.59366,1.59377,1.59316,1.59356,172400000.0
2005-05-25 19:20:00,1.59364,1.59386,1.59298,1.59324,213700001.0
2005-05-25 19:25:00,1.59366,1.5937,1.59275,1.5931,196500000.0
2005-05-25 19:30:00,1.59317,1.5933,1.59236,1.59242,193500000.0
2005-05-25 19:35:00,1.59239,1.59246,1.59146,1.59171,158700000.0
2005-05-25 19:40:00,1.59165,1.59208,1.59095,1.59135,202200000.0
2005-05-25 19:45:00,1.59141,1.59193,1.59129,1.59155,191100001.0
2005-05-25 19:50:00,1.59172,1.5921,1.59147,1.59189,204100000.0
2005-05-25 19:55:00,1.59178,1.59222,1.59169,1.59169,155400003.0
2005-05-25 20:00:00,1.59155,1.59185,1.59125,1.59169,200200000.0
2005-05-25 20:05:00,1.59167,1.59194,1.59127,1.59184,146600000.0
2005-05-25 20:10:00,1.59157,1.59204,1.59097,1.5919,207000000.0
2005-05-25 20:15:00,1.59183,1.59195,1.59124,1.5919,209000001.0
2005-05-25 20:20:00,1.5918,1.59204,1.59147,1.59159,188000000.0
2005-05-25 20:25:00,1.59193,1.59193,1.59106,1.59168,231400002.0
2005-05-25 20:30:00,1.59178,1.59195,1.59131,1.59178,209900002.0
2005-05-25 20:35:00,1.59187,1.59212,1.59169,1.59191,197800000.0
2005-05-25 20:40:00,1.59196,1.59228,1.59173,1.5921,185600000.0
2005-05-25 20:45:00,1.5918,1.59224,1.5918,1.59218,224700001.0
2005-05-25 20:50:00,1.59212,1.59212,1.59148,1.59171,189200001.0
2005-05-25 20:55:00,1.59179,1.59189,1.5914,1.59148,193700001.0
2005-05-25 21:00:00,1.59122,1.59207,1.59115,1.59197,181800000.0
2005-05-25 21:05:00,1.59174,1.59232,1.59168,1.59211,175600000.0
2005-05-25 21:10:00,1.59209,1.59251,1.59167,1.59218,182600000.0
2005-05-25 21:15:00,1.59211,1.59266,1.59161,1.59199,142600000.0
2005-05-25 21:20:00,1.59193,1.59225,1.5917,1.5921,194000001.0
2005-05-25 21:25:00,1.59207,1.59223,1.59166,1.59206,182500000.0
2005-05-25 21:30:00,1.5922,1.59269,1.59198,1.59243,170800000.0
2005-05-25 21:35:00,1.59239,1.59275,1.59211,1.59275,184400001.0
2005-05-25 21:40:00,1.5927,1.5929,1.59211,1.59224,184400001.0
2005-05-25 21:45:00,1.5923,1.59259,1.59211,1.59235,187400000.0
2005-05-25 21:50:00,1.59227,1.5923,1.59199,1.59218,233700001.0
2005-05-25 21:55:00,1.59217,1.59272,1.59202,1.59247,203200000.0
2005-05-25 22:00:00,1.59254,1.59274,1.59215,1.59232,181600000.0
2005-05-25 22:05:00,1.59247,1.59252,1.59191,1.59205,140400000.0
2005-05-25 22:10:00,1.59227,1.5924,1.5921,1.5923,150400001.0
2005-05-25 22:15:00,1.59222,1.59237,1.59196,1.59208,164600000.0
2005-05-25 22:20:00,1.59218,1.59226,1.59186,1.59221,228600001.0
2005-05-25 22:25:00,1.59213,1.59241,1.59195,1.5923,163800000.0
2005-05-25 22:30:00,1.59232,1.59237,1.59168,1.59185,255000002.0
2005-05-25 22:35:00,1.59213,1.59245,1.59175,1.59236,139300000.0
2005-05-25 22:40:00,1.59238,1.5927,1.59194,1.59251,179800000.0
2005-05-25 22:45:00,1.59261,1.5929,1.59225,1.59272,213300001.0
2005-05-25 22:50:00,1.59274,1.59295,1.59242,1.59252,181000001.0
2005-05-25 22:55:00,1.59281,1.59291,1.59246,1.59274,172200001.0
2005-05-25 23:00:00,1.5927,1.5928,1.592,1.5921,227000000.0
2005-05-25 23:05:00,1.5923,1.5924,1.5914,1.5918,181600000.0
2005-05-25 23:10:00,1.592,1.5922,1.5919,1.5921,45400000.0
2005-05-25 23:15:00,1.5925,1.5928,1.5922,1.5926,136200000.0
2005-05-25 23:20:00,1.59269,1.59269,1.59191,1.59201,171000001.0
2005-05-25 23:25:00,1.59214,1.5927,1.59195,1.5926,132700001.0
2005-05-25 23:30:00,1.5924,1.59332,1.5924,1.59305,203100000.0
2005-05-25 23:35:00,1.59342,1.59348,1.59285,1.59302,192400000.0
2005-05-25 23:40:00,1.59313,1.59313,1.59246,1.59293,177600000.0
2005-05-25 23:45:00,1.59282,1.59305,1.59214,1.59234,279400002.0
2005-05-25 23:50:00,1.59237,1.59252,1.59161,1.59161,158000000.0
2005-05-25 23:55:00,1.59216,1.59241,1.59184,1.59219,138100000.0
2005-05-26 00:00:00,1.59219,1.59234,1.59177,1.59211,222300000.0
2005-05-26 00:05:00,1.59208,1.59208,1.59171,1.59191,224200002.0
2005-05-26 00:10:00,1.59204,1.59214,1.59173,1.59208,152100001.0
2005-05-26 00:15:00,1.59191,1.59211,1.59153,1.59153,191100002.0
2005-05-26 00:20:00,1.59158,1.59191,1.59115,1.59186,149000001.0
2005-05-26 00:25:00,1.59176,1.59222,1.59169,1.59194,175400000.0
2005-05-26 00:30:00,1.59162,1.59227,1.59162,1.59191,173400000.0
2005-05-26 00:35:00,1.59221,1.59221,1.59126,1.59138,189200000.0
2005-05-26 00:40:00,1.59173,1.59227,1.59172,1.59197,89700000.0
2005-05-26 00:45:00,1.5919,1.5919,1.59115,1.59138,199500000.0
2005-05-26 00:50:00,1.59144,1.59186,1.59137,1.59186,176000000.0
2005-05-26 00:55:00,1.59192,1.59205,1.59153,1.59186,186200000.0
2005-05-26 01:00:00,1.59181,1.59188,1.59116,1.59129,174600000.0
2005-05-26 01:05:00,1.5916,1.59161,1.59117,1.59159,173500002.0
2005-05-26 01:10:00,1.59137,1.59151,1.59103,1.59148,122700000.0
2005-05-26 01:15:00,1.59156,1.59176,1.59128,1.59173,148600000.0
2005-05-26 01:20:00,1.59168,1.59204,1.59115,1.59178,171600000.0
2005-05-26 01:25:00,1.59167,1.592,1.59149,1.59183,198300000.0
2005-05-26 01:30:00,1.59189,1.59247,1.59141,1.59227,188700000.0
2005-05-26 01:35:00,1.59229,1.59287,1.59198,1.59212,204000001.0
2005-05-26 01:40:00,1.592,1.59271,1.59196,1.59258,247400000.0
2005-05-26 01:45:00,1.59265,1.59295,1.59236,1.59295,169900000.0
2005-05-26 01:50:00,1.59299,1.59389,1.59264,1.59335,188700000.0
2005-05-26 01:55:00,1.59319,1.59319,1.59245,1.59296,195800000.0
2005-05-26 02:00:00,1.59271,1.59305,1.59219,1.59264,360700000.0
2005-05-26 02:05:00,1.59264,1.59283,1.59221,1.59258,514300000.0
2005-05-26 02:10:00,1.59232,1.59295,1.59227,1.59294,420200002.0
2005-05-26 02:15:00,1.5928,1.59305,1.5922,1.59277,566700003.0
2005-05-26 02:20:00,1.59275,1.59359,1.5925,1.59327,146800000.0
2005-05-26 02:25:00,1.59344,1.59404,1.59311,1.59338,356500000.0
2005-05-26 02:30:00,1.59354,1.59369,1.59298,1.59369,374200001.0
2005-05-26 02:35:00,1.59356,1.5937,1.593,1.59316,234100000.0
2005-05-26 02:40:00,1.59308,1.59323,1.59286,1.59323,186300000.0
2005-05-26 02:45:00,1.59265,1.59324,1.59259,1.59282,391000000.0
2005-05-26 02:50:00,1.59305,1.59322,1.59264,1.59292,237100000.0
2005-05-26 02:55:00,1.59306,1.59362,1.59281,1.59351,265600000.0
2005-05-26 03:00:00,1.59351,1.59388,1.59328,1.59328,324800001.0
2005-05-26 03:05:00,1.59329,1.5937,1.59312,1.59355,290000001.0
2005-05-26 03:10:00,1.59307,1.5935,1.59279,1.59304,202400000.0
2005-05-26 03:15:00,1.59275,1.59317,1.59232,1.59284,151100000.0
2005-05-26 03:20:00,1.59232,1.59284,1.59215,1.59249,293800000.0
2005-05-26 03:25:00,1.59295,1.59295,1.5923,1.59239,228400002.0
2005-05-26 03:30:00,1.59247,1.59283,1.59222,1.5924,224700001.0
2005-05-26 03:35:00,1.59253,1.59293,1.59188,1.59193,285300000.0
2005-05-26 03:40:00,1.59194,1.59246,1.59194,1.59216,380300002.0
2005-05-26 03:45:00,1.59201,1.59224,1.59154,1.59178,177100000.0
2005-05-26 03:50:00,1.59205,1.5923,1.59122,1.59169,320700000.0
2005-05-26 03:55:00,1.59203,1.59207,1.59129,1.59183,595800000.0
2005-05-26 04:00:00,1.59179,1.59205,1.59114,1.59122,513000001.0
2005-05-26 04:05:00,1.59135,1.59208,1.59111,1.59168,632300003.0
2005-05-26 04:10:00,1.59161,1.59195,1.59102,1.5911,393100004.0
2005-05-26 04:15:00,1.5911,1.59176,1.59107,1.59176,495100002.0
2005-05-26 04:20:00,1.59187,1.59238,1.59162,1.59188,417400000.0
2005-05-26 04:25:00,1.59187,1.59248,1.59163,1.59209,493600004.0
2005-05-26 04:30:00,1.59179,1.59214,1.5917,1.59179,238000000.0
2005-05-26 04:35:00,1.5916,1.59183,1.59099,1.59119,497600002.0
2005-05-26 04:40:00,1.59116,1.59152,1.59116,1.59121,217400000.0
2005-05-26 04:45:00,1.59153,1.59161,1.59098,1.59121,359800002.0
2005-05-26 04:50:00,1.59155,1.59171,1.59108,1.59108,172800000.0
2005-05-26 04:55:00,1.59143,1.59176,1.59114,1.59149,269600000.0
2005-05-26 05:00:00,1.59181,1.59191,1.59158,1.59181,453700001.0
2005-05-26 05:05:00,1.59168,1.59201,1.59143,1.59144,1137600002.0
2005-05-26 05:10:00,1.59144,1.59178,1.5914,1.59151,914900003.0
2005-05-26 05:15:00,1.59163,1.59206,1.59152,1.59163,866200001.0
2005-05-26 05:20:00,1.59166,1.59181,1.59154,1.59164,771900003.0
2005-05-26 05:25:00,1.59179,1.59196,1.59146,1.59186,622900001.0
2005-05-26 05:30:00,1.59171,1.59233,1.59161,1.5918,822800003.0
2005-05-26 05:35:00,1.59203,1.59224,1.59178,1.59208,800800000.0
2005-05-26 05:40:00,1.59194,1.59229,1.59185,1.59209,756800001.0
2005-05-26 05:45:00,1.59214,1.59242,1.59178,1.59192,774000003.0
2005-05-26 05:50:00,1.59199,1.59238,1.59166,1.59191,735500000.0
2005-05-26 05:55:00,1.59181,1.59206,1.59166,1.59191,549400001.0
2005-05-26 06:00:00,1.59191,1.59214,1.59177,1.59194,874400001.0
2005-05-26 06:05:00,1.59206,1.59221,1.5919,1.59209,1321100002.0
2005-05-26 06:10:00,1.59219,1.59262,1.592,1.59221,1767200000.0
2005-05-26 06:15:00,1.5924,1.59264,1.59146,1.59183,776400001.0
2005-05-26 06:20:00,1.59175,1.59207,1.59135,1.59149,1447900002.0
2005-05-26 06:25:00,1.59133,1.59139,1.58992,1.59019,1372100001.0
2005-05-26 06:30:00,1.59023,1.59026,1.58911,1.59,1034100001.0
2005-05-26 06:35:00,1.59002,1.59014,1.58934,1.5894,577000000.0
2005-05-26 06:40:00,1.58945,1.58952,1.58834,1.58876,1079100004.0
2005-05-26 06:45:00,1.589,1.58932,1.58876,1.58924,1063800004.0
2005-05-26 06:50:00,1.58938,1.58997,1.58895,1.58895,1036500002.0
2005-05-26 06:55:00,1.5889,1.58909,1.5887,1.58889,883900000.0
2005-05-26 07:00:00,1.58902,1.58931,1.58874,1.58896,1263900004.0
2005-05-26 07:05:00,1.58911,1.58934,1.58874,1.58906,944500002.0
2005-05-26 07:10:00,1.58912,1.58915,1.58856,1.58866,1907900002.0
2005-05-26 07:15:00,1.58885,1.58945,1.58838,1.58912,1317600002.0
2005-05-26 07:20:00,1.5891,1.58978,1.58889,1.58898,1753000000.0
2005-05-26 07:25:00,1.589,1.59002,1.589,1.5897,1301100003.0
2005-05-26 07:30:00,1.58971,1.58984,1.58938,1.58979,1811800004.0
2005-05-26 07:35:00,1.58973,1.59003,1.58945,1.5896,894200001.0
2005-05-26 07:40:00,1.58963,1.58988,1.58861,1.58871,1954700005.0
2005-05-26 07:45:00,1.58877,1.58947,1.58877,1.58907,3034100008.0
2005-05-26 07:50:00,1.58924,1.58939,1.58771,1.5881,2652600008.0
2005-05-26 07:55:00,1.58819,1.58869,1.58803,1.58811,2842900006.0
2005-05-26 08:00:00,1.58831,1.58856,1.58783,1.58837,1944300004.0
2005-05-26 08:05:00,1.58846,1.58846,1.58675,1.58675,2264700003.0
2005-05-26 08:10:00,1.58682,1.58767,1.5868,1.58757,1610300004.0
2005-05-26 08:15:00,1.58789,1.58808,1.58655,1.58742,1299200002.0
2005-05-26 08:20:00,1.58781,1.58867,1.5877,1.58798,1865200004.0
2005-05-26 08:25:00,1.58824,1.58881,1.58802,1.58815,2152200005.0
2005-05-26 08:30:00,1.58839,1.58892,1.58794,1.58847,1798900004.0
2005-05-26 08:35:00,1.58855,1.58953,1.58855,1.58896,2102800002.0
2005-05-26 08:40:00,1.58907,1.58932,1.58767,1.58914,2020800003.0
2005-05-26 08:45:00,1.58927,1.5898,1.58903,1.58937,2758500005.0
2005-05-26 08:50:00,1.58958,1.59051,1.58925,1.59023,3015100012.0
2005-05-26 08:55:00,1.59052,1.59085,1.58972,1.59006,2451700006.0
2005-05-26 09:00:00,1.59004,1.59016,1.58927,1.58949,2747500005.0
2005-05-26 09:05:00,1.58947,1.58996,1.58921,1.58976,2089700002.0
2005-05-26 09:10:00,1.58974,1.58997,1.58942,1.58972,2257900006.0
2005-05-26 09:15:00,1.58971,1.58971,1.5887,1.58941,2335600007.0
2005-05-26 09:20:00,1.58914,1.58947,1.58899,1.58907,1636100004.0
2005-05-26 09:25:00,1.58922,1.58927,1.58872,1.58898,2355600006.0
2005-05-26 09:30:00,1.589,1.58918,1.58738,1.58744,2136400004.0
2005-05-26 09:35:00,1.58764,1.58823,1.58756,1.58809,2038600007.0
2005-05-26 09:40:00,1.58804,1.58832,1.58778,1.58788,2177000009.0
2005-05-26 09:45:00,1.58797,1.58856,1.58797,1.58821,2133100004.0
2005-05-26 09:50:00,1.58818,1.58897,1.58793,1.58873,2320600004.0
2005-05-26 09:55:00,1.58848,1.58895,1.58826,1.5889,3020500001.0
2005-05-26 10:00:00,1.58878,1.58884,1.58821,1.58848,2305900004.0
2005-05-26 10:05:00,1.58845,1.58871,1.58814,1.58868,2666600005.0
2005-05-26 10:10:00,1.58866,1.58896,1.5882,1.5882,2260600003.0
2005-05-26 10:15:00,1.58829,1.5885,1.58745,1.58748,1793100002.0
2005-05-26 10:20:00,1.58742,1.58795,1.58699,1.58789,2151600004.0
2005-05-26 10:25:00,1.5879,1.58807,1.58757,1.58775,2639800005.0
2005-05-26 10:30:00,1.58786,1.58832,1.58772,1.58816,2619700009.0
2005-05-26 10:35:00,1.58816,1.58854,1.58789,1.58831,2348900004.0
2005-05-26 10:40:00,1.58838,1.5886,1.58809,1.58838,2242200010.0
2005-05-26 10:45:00,1.58855,1.58891,1.58829,1.58887,2065800002.0
2005-05-26 10:50:00,1.58888,1.58914,1.58856,1.58869,2108800003.0
2005-05-26 10:55:00,1.58882,1.5899,1.58868,1.58943,2541300001.0
2005-05-26 11:00:00,1.58927,1.58971,1.58899,1.58921,2435000001.0
2005-05-26 11:05:00,1.58924,1.58977,1.58915,1.58937,2148400004.0
2005-05-26 11:10:00,1.58962,1.58988,1.58937,1.58973,2374400005.0
2005-05-26 11:15:00,1.58927,1.59038,1.58916,1.5901,2231200005.0
2005-05-26 11:20:00,1.58998,1.59107,1.58948,1.59025,2744900004.0
2005-05-26 11:25:00,1.59005,1.59005,1.58896,1.58924,2304600004.0
2005-05-26 11:30:00,1.58922,1.5894,1.58864,1.5889,2593900005.0
2005-05-26 11:35:00,1.58908,1.59006,1.58906,1.5898,2713800004.0
2005-05-26 11:40:00,1.58976,1.59056,1.58924,1.59027,3310800011.0
2005-05-26 11:45:00,1.5901,1.5907,1.59,1.59007,2479300010.0
2005-05-26 11:50:00,1.59009,1.59026,1.58947,1.58968,1326800001.0
2005-05-26 11:55:00,1.58992,1.59026,1.58914,1.58931,2333200007.0
2005-05-26 12:00:00,1.58923,1.59002,1.58898,1.58986,2198200005.0
2005-05-26 12:05:00,1.59009,1.59022,1.58943,1.5901,2027600003.0
2005-05-26 12:10:00,1.59007,1.59029,1.58974,1.58999,2053000002.0
2005-05-26 12:15:00,1.58989,1.59019,1.58985,1.58993,1792700006.0
2005-05-26 12:20:00,1.58988,1.58999,1.58933,1.58946,2317800006.0
2005-05-26 12:25:00,1.58978,1.58987,1.58914,1.58936,2468100002.0
2005-05-26 12:30:00,1.58935,1.58977,1.58925,1.58932,2524200002.0
2005-05-26 12:35:00,1.58944,1.58947,1.58875,1.58877,2801000004.0
2005-05-26 12:40:00,1.589,1.58982,1.58898,1.58957,2037100006.0
2005-05-26 12:45:00,1.58969,1.5901,1.58954,1.58969,2211400002.0
2005-05-26 12:50:00,1.58965,1.58991,1.58914,1.58925,1939200007.0
2005-05-26 12:55:00,1.58928,1.59113,1.58917,1.5908,2472600012.0
2005-05-26 13:00:00,1.5906,1.59083,1.59025,1.59045,1700200007.0
2005-05-26 13:05:00,1.59046,1.59076,1.59005,1.59005,1374200001.0
2005-05-26 13:10:00,1.58997,1.59039,1.58979,1.58997,1537500003.0
2005-05-26 13:15:00,1.58984,1.58984,1.58825,1.58875,1369200001.0
2005-05-26 13:20:00,1.5888,1.58909,1.58696,1.58704,1087300002.0
2005-05-26 13:25:00,1.58845,1.58881,1.58826,1.58865,1838500004.0
2005-05-26 13:30:00,1.58859,1.58872,1.5874,1.58752,2019800005.0
2005-05-26 13:35:00,1.58749,1.58813,1.58671,1.58685,1937400007.0
2005-05-26 13:40:00,1.58676,1.58834,1.58676,1.58834,1260500005.0
2005-05-26 13:45:00,1.5884,1.58861,1.58812,1.58813,1796600004.0
2005-05-26 13:50:00,1.58822,1.58826,1.58752,1.58801,1922400001.0
2005-05-26 13:55:00,1.58797,1.58897,1.58783,1.58858,1717800007.0
2005-05-26 14:00:00,1.58848,1.58877,1.58787,1.5884,1925800005.0
2005-05-26 14:05:00,1.58839,1.58845,1.58703,1.58774,1764300005.0
2005-05-26 14:10:00,1.58798,1.588,1.58709,1.58754,998800001.0
2005-05-26 14:15:00,1.58762,1.58793,1.58652,1.58652,1966500003.0
2005-05-26 14:20:00,1.58656,1.587,1.58608,1.587,1863100001.0
2005-05-26 14:25:00,1.58726,1.58738,1.58622,1.58717,1512700001.0
2005-05-26 14:30:00,1.58513,1.58738,1.58513,1.58675,230800000.0
2005-05-26 14:35:00,1.58701,1.58701,1.58493,1.58572,198300001.0
2005-05-26 14:40:00,1.58578,1.58638,1.58523,1.58599,279500000.0
2005-05-26 14:45:00,1.58616,1.58749,1.58581,1.58738,169100000.0
2005-05-26 14:50:00,1.58702,1.58769,1.58679,1.58715,228800002.0
2005-05-26 14:55:00,1.58739,1.58753,1.58703,1.58731,230300000.0
2005-05-26 15:00:00,1.58726,1.58778,1.58695,1.5876,250300001.0
2005-05-26 15:05:00,1.58749,1.58815,1.58738,1.5876,235600001.0
2005-05-26 15:10:00,1.58758,1.58786,1.58746,1.58762,176400000.0
2005-05-26 15:15:00,1.58766,1.58766,1.58688,1.58719,247300000.0
2005-05-26 15:20:00,1.58709,1.58756,1.58701,1.58756,166400000.0
2005-05-26 15:25:00,1.5875,1.58807,1.58732,1.58787,174300000.0
2005-05-26 15:30:00,1.58792,1.58866,1.5876,1.5885,177700000.0
2005-05-26 15:35:00,1.58889,1.59022,1.58852,1.59013,214400000.0
2005-05-26 15:40:00,1.59053,1.59089,1.58972,1.5906,234600004.0
2005-05-26 15:45:00,1.59026,1.59082,1.58988,1.59012,201200000.0
2005-05-26 15:50:00,1.58993,1.59018,1.58907,1.58907,195900000.0
2005-05-26 15:55:00,1.5892,1.58942,1.58878,1.58892,161000000.0
2005-05-26 16:00:00,1.58869,1.58903,1.58748,1.58811,174000000.0
2005-05-26 16:05:00,1.58826,1.58891,1.58822,1.58822,172700000.0
2005-05-26 16:10:00,1.58835,1.58842,1.58727,1.58769,203600000.0
2005-05-26 16:15:00,1.58736,1.58768,1.58718,1.58731,195400002.0
2005-05-26 16:20:00,1.58699,1.58788,1.58671,1.58759,278400001.0
2005-05-26 16:25:00,1.58754,1.58754,1.58637,1.58707,225200002.0
2005-05-26 16:30:00,1.58701,1.58707,1.58631,1.58656,222700000.0
2005-05-26 16:35:00,1.58676,1.58774,1.58634,1.58774,189600001.0
2005-05-26 16:40:00,1.5874,1.58792,1.58713,1.58756,236700000.0
2005-05-26 16:45:00,1.58739,1.58773,1.58718,1.58764,195400000.0
2005-05-26 16:50:00,1.58746,1.58795,1.58715,1.58722,204400000.0
2005-05-26 16:55:00,1.58707,1.58707,1.58526,1.58571,162200000.0
2005-05-26 17:00:00,1.58508,1.58794,1.58508,1.58749,187600000.0
2005-05-26 17:05:00,1.5873,1.58816,1.58704,1.58812,219500002.0
2005-05-26 17:10:00,1.58797,1.58803,1.58744,1.5875,210700002.0
2005-05-26 17:15:00,1.58753,1.58808,1.58735,1.58767,169500000.0
2005-05-26 17:20:00,1.58729,1.58774,1.58673,1.58763,188000000.0
2005-05-26 17:25:00,1.58747,1.58787,1.58641,1.58682,210400000.0
2005-05-26 17:30:00,1.5871,1.58718,1.58623,1.58705,181600000.0
2005-05-26 17:35:00,1.58687,1.5872,1.5863,1.58694,194100000.0
2005-05-26 17:40:00,1.58641,1.58681,1.58599,1.5867,171600001.0
2005-05-26 17:45:00,1.58687,1.58748,1.58667,1.58737,189300001.0
2005-05-26 17:50:00,1.58736,1.58737,1.58667,1.58708,155700000.0
2005-05-26 17:55:00,1.58708,1.58717,1.58604,1.58648,255700001.0
2005-05-26 18:00:00,1.58663,1.58665,1.58552,1.5859,210500000.0
2005-05-26 18:05:00,1.58598,1.58637,1.58583,1.586,237400000.0
2005-05-26 18:10:00,1.58593,1.58648,1.58563,1.58629,219300002.0
2005-05-26 18:15:00,1.58605,1.58638,1.58558,1.58566,214600000.0
2005-05-26 18:20:00,1.58565,1.5859,1.58535,1.5854,177600000.0
2005-05-26 18:25:00,1.58557,1.5858,1.58524,1.58538,207500001.0
2005-05-26 18:30:00,1.5853,1.58568,1.58507,1.58533,174300000.0
2005-05-26 18:35:00,1.58528,1.58606,1.58513,1.58606,220500002.0
2005-05-26 18:40:00,1.58597,1.58633,1.58579,1.58597,230800001.0
2005-05-26 18:45:00,1.58617,1.58686,1.58588,1.58643,222500002.0
2005-05-26 18:50:00,1.58655,1.58669,1.58549,1.58579,205800000.0
2005-05-26 18:55:00,1.5859,1.58613,1.5855,1.58607,125500000.0
2005-05-26 19:00:00,1.58608,1.58608,1.58529,1.58553,193100000.0
2005-05-26 19:05:00,1.5856,1.58569,1.5853,1.58548,229200001.0
2005-05-26 19:10:00,1.58561,1.5859,1.58521,1.58574,197000000.0
2005-05-26 19:15:00,1.58542,1.5855,1.58483,1.5852,208300000.0
2005-05-26 19:20:00,1.58529,1.58571,1.58497,1.58533,203100000.0
2005-05-26 19:25:00,1.58545,1.58558,1.58497,1.5854,159100001.0
2005-05-26 19:30:00,1.58527,1.58539,1.58496,1.58498,203400000.0
2005-05-26 19:35:00,1.58492,1.58508,1.58462,1.585,198400000.0
2005-05-26 19:40:00,1.58501,1.58559,1.58483,1.58531,193700001.0
2005-05-26 19:45:00,1.58525,1.58528,1.58452,1.58492,204200000.0
2005-05-26 19:50:00,1.58503,1.58505,1.58466,1.58471,172800000.0
2005-05-26 19:55:00,1.58471,1.58509,1.5846,1.58481,132100000.0
2005-05-26 20:00:00,1.58478,1.58512,1.58445,1.58462,226000000.0
2005-05-26 20:05:00,1.58458,1.5855,1.58458,1.58546,157500000.0
2005-05-26 20:10:00,1.58502,1.58584,1.58502,1.5857,242200002.0
2005-05-26 20:15:00,1.58582,1.58587,1.5852,1.58581,212600000.0
2005-05-26 20:20:00,1.58586,1.58611,1.58565,1.58582,187400000.0
2005-05-26 20:25:00,1.58631,1.58676,1.58538,1.58577,199500000.0
2005-05-26 20:30:00,1.58583,1.58592,1.58525,1.58549,209600000.0
2005-05-26 20:35:00,1.58536,1.58598,1.58506,1.58506,238100000.0
2005-05-26 20:40:00,1.58476,1.58556,1.58466,1.58515,276200002.0
2005-05-26 20:45:00,1.58494,1.58547,1.58449,1.58547,218900001.0
2005-05-26 20:50:00,1.58537,1.5858,1.58527,1.58566,213000000.0
2005-05-26 20:55:00,1.58572,1.58607,1.58555,1.58593,188900000.0
2005-05-26 21:00:00,1.58512,1.5862,1.58389,1.5858,177600001.0
2005-05-26 21:05:00,1.5857,1.58597,1.58544,1.58572,195400001.0
2005-05-26 21:10:00,1.58577,1.58593,1.5851,1.58524,189500000.0
2005-05-26 21:15:00,1.58518,1.58533,1.58423,1.58486,170000000.0
2005-05-26 21:20:00,1.58487,1.58519,1.58437,1.58437,185700000.0
2005-05-26 21:25:00,1.58472,1.58533,1.58469,1.58523,181600000.0
2005-05-26 21:30:00,1.58525,1.5854,1.58499,1.5852,150700000.0
2005-05-26 21:35:00,1.58515,1.58533,1.58487,1.58507,147100000.0
2005-05-26 21:40:00,1.5852,1.58531,1.58477,1.58505,195300000.0
2005-05-26 21:45:00,1.58502,1.58522,1.58472,1.58507,181000000.0
2005-05-26 21:50:00,1.58515,1.58517,1.58468,1.58484,230600000.0
2005-05-26 21:55:00,1.58478,1.58492,1.58426,1.58444,212500000.0
2005-05-26 22:00:00,1.58451,1.5846,1.58416,1.58416,206200000.0
2005-05-26 22:05:00,1.58422,1.5844,1.58369,1.58411,204000000.0
2005-05-26 22:10:00,1.58414,1.58432,1.5837,1.58391,202800000.0
2005-05-26 22:15:00,1.58421,1.58431,1.58366,1.58368,194600000.0
2005-05-26 22:20:00,1.58374,1.5839,1.58336,1.58378,242100001.0
2005-05-26 22:25:00,1.5838,1.58399,1.58341,1.58368,212100000.0
2005-05-26 22:30:00,1.58373,1.58422,1.58355,1.58408,210400000.0
2005-05-26 22:35:00,1.58435,1.58437,1.58341,1.58408,143400000.0
2005-05-26 22:40:00,1.58394,1.58423,1.58356,1.58421,202100000.0
2005-05-26 22:45:00,1.58414,1.58429,1.58343,1.5838,155600000.0
2005-05-26 22:50:00,1.58365,1.58422,1.5836,1.58405,177600000.0
2005-05-26 22:55:00,1.58424,1.58429,1.5835,1.58409,186700000.0
2005-05-26 23:00:00,1.5845,1.5848,1.5841,1.5844,132000000.0
2005-05-26 23:05:00,1.5846,1.5848,1.5842,1.5847,165000000.0
2005-05-26 23:10:00,1.5848,1.5849,1.5838,1.5839,165000000.0
2005-05-26 23:15:00,1.5842,1.5848,1.5841,1.5846,165000000.0
2005-05-26 23:20:00,1.58424,1.58432,1.5835,1.58386,156200002.0
2005-05-26 23:25:00,1.58377,1.58397,1.58345,1.58377,226200001.0
2005-05-26 23:30:00,1.58367,1.58397,1.58348,1.5836,207100000.0
2005-05-26 23:35:00,1.58368,1.58368,1.58306,1.58331,180500000.0
2005-05-26 23:40:00,1.58354,1.58379,1.58284,1.5833,185500002.0
2005-05-26 23:45:00,1.58317,1.58361,1.58289,1.58354,190300001.0
2005-05-26 23:50:00,1.58355,1.58366,1.58269,1.58281,147900000.0
2005-05-26 23:55:00,1.58323,1.58384,1.58311,1.58317,215200000.0
2005-05-27 00:00:00,1.58332,1.58374,1.5829,1.58339,222300000.0
2005-05-27 00:05:00,1.58343,1.58375,1.58303,1.58342,220500000.0
2005-05-27 00:10:00,1.58355,1.58381,1.58327,1.58379,181200000.0
2005-05-27 00:15:00,1.58354,1.58371,1.58282,1.5831,174700000.0
2005-05-27 00:20:00,1.58325,1.58347,1.58287,1.58341,201500001.0
2005-05-27 00:25:00,1.5835,1.58359,1.58293,1.58299,223200001.0
2005-05-27 00:30:00,1.5832,1.58336,1.5827,1.58304,146000000.0
2005-05-27 00:35:00,1.58324,1.58332,1.58296,1.58311,192500000.0
2005-05-27 00:40:00,1.58314,1.58344,1.58284,1.58319,174800000.0
2005-05-27 00:45:00,1.58318,1.5836,1.58301,1.58352,121000000.0
2005-05-27 00:50:00,1.58351,1.58367,1.58327,1.58357,191200001.0
2005-05-27 00:55:00,1.58351,1.58385,1.5832,1.58385,191700000.0
2005-05-27 01:00:00,1.58368,1.58381,1.58336,1.58364,174200000.0
2005-05-27 01:05:00,1.58374,1.58381,1.58336,1.5837,166400001.0
2005-05-27 01:10:00,1.58361,1.58372,1.58321,1.58341,165500001.0
2005-05-27 01:15:00,1.58358,1.58387,1.58333,1.58375,161200000.0
2005-05-27 01:20:00,1.58382,1.58397,1.58329,1.58386,183000000.0
2005-05-27 01:25:00,1.58376,1.58382,1.58339,1.58351,189800000.0
2005-05-27 01:30:00,1.5836,1.58362,1.58304,1.58342,215000001.0
2005-05-27 01:35:00,1.58346,1.58367,1.58312,1.58353,220600001.0
2005-05-27 01:40:00,1.58346,1.58373,1.58313,1.58355,196800001.0
2005-05-27 01:45:00,1.58355,1.5837,1.58294,1.58339,156400000.0
2005-05-27 01:50:00,1.58332,1.58358,1.58292,1.58344,185400000.0
2005-05-27 01:55:00,1.58335,1.58344,1.58287,1.58325,188000000.0
2005-05-27 02:00:00,1.58308,1.584,1.58308,1.58396,309400001.0
2005-05-27 02:05:00,1.58404,1.58404,1.58312,1.5834,545100000.0
2005-05-27 02:10:00,1.58314,1.5844,1.58305,1.58394,441600000.0
2005-05-27 02:15:00,1.58385,1.58452,1.58373,1.58398,567100001.0
2005-05-27 02:20:00,1.58401,1.58488,1.58379,1.58396,202300000.0
2005-05-27 02:25:00,1.58391,1.5843,1.58367,1.58402,365600001.0
2005-05-27 02:30:00,1.58415,1.58418,1.58342,1.58404,412500001.0
2005-05-27 02:35:00,1.58413,1.58429,1.58381,1.5839,269000000.0
2005-05-27 02:40:00,1.58397,1.58469,1.58396,1.58469,198200000.0
2005-05-27 02:45:00,1.58402,1.58473,1.58378,1.58433,564600002.0
2005-05-27 02:50:00,1.58456,1.5848,1.584,1.58441,275300000.0
2005-05-27 02:55:00,1.58414,1.58439,1.58384,1.58416,261900000.0
2005-05-27 03:00:00,1.58433,1.58453,1.58405,1.58417,384700000.0
2005-05-27 03:05:00,1.58415,1.5849,1.58403,1.58476,249900001.0
2005-05-27 03:10:00,1.58427,1.58507,1.58427,1.58485,215800000.0
2005-05-27 03:15:00,1.58456,1.58527,1.58437,1.58509,212700000.0
2005-05-27 03:20:00,1.58465,1.58511,1.58465,1.58488,304700002.0
2005-05-27 03:25:00,1.5852,1.5852,1.58428,1.58451,386300001.0
2005-05-27 03:30:00,1.58452,1.58484,1.58413,1.58442,226600000.0
2005-05-27 03:35:00,1.58448,1.58491,1.5843,1.58433,232700000.0
2005-05-27 03:40:00,1.5843,1.5848,1.58427,1.58455,315600001.0
2005-05-27 03:45:00,1.58441,1.58473,1.58404,1.58412,147000001.0
2005-05-27 03:50:00,1.58446,1.58468,1.58409,1.58419,255400001.0
2005-05-27 03:55:00,1.58458,1.58488,1.5841,1.58458,429800001.0
2005-05-27 04:00:00,1.5848,1.5849,1.58401,1.58434,613600002.0
2005-05-27 04:05:00,1.5843,1.58493,1.5843,1.58472,508300001.0
2005-05-27 04:10:00,1.58455,1.58455,1.5842,1.58426,358300001.0
2005-05-27 04:15:00,1.58432,1.58529,1.58432,1.58489,404400003.0
2005-05-27 04:20:00,1.58486,1.58517,1.58443,1.58445,460200001.0
2005-05-27 04:25:00,1.58453,1.58514,1.58404,1.58447,537300001.0
2005-05-27 04:30:00,1.58406,1.58458,1.58406,1.58431,245600002.0
2005-05-27 04:35:00,1.58426,1.58494,1.58405,1.58461,413900001.0
2005-05-27 04:40:00,1.5846,1.58493,1.58445,1.58491,177800000.0
2005-05-27 04:45:00,1.58486,1.58529,1.58427,1.58427,299700000.0
2005-05-27 04:50:00,1.5844,1.5844,1.58243,1.58248,261800002.0
2005-05-27 04:55:00,1.58293,1.5832,1.58254,1.58272,241500002.0
2005-05-27 05:00:00,1.58311,1.58311,1.58265,1.58307,443000001.0
2005-05-27 05:05:00,1.58298,1.58323,1.58277,1.58291,1081700002.0
2005-05-27 05:10:00,1.58296,1.58312,1.5827,1.58277,862200005.0
2005-05-27 05:15:00,1.58291,1.58326,1.58263,1.58267,969500001.0
2005-05-27 05:20:00,1.58268,1.58299,1.58239,1.58255,1089800002.0
2005-05-27 05:25:00,1.58262,1.58301,1.582,1.58222,1099700001.0
2005-05-27 05:30:00,1.58234,1.58274,1.5822,1.58237,932400000.0
2005-05-27 05:35:00,1.58252,1.5828,1.5825,1.58264,706200000.0
2005-05-27 05:40:00,1.58243,1.58305,1.58235,1.58247,725800000.0
2005-05-27 05:45:00,1.58238,1.58314,1.58227,1.58275,804200000.0
2005-05-27 05:50:00,1.58275,1.58325,1.58275,1.58308,771000001.0
2005-05-27 05:55:00,1.58295,1.58312,1.5828,1.58292,711200002.0
2005-05-27 06:00:00,1.58306,1.58312,1.58276,1.58293,869900003.0
2005-05-27 06:05:00,1.58298,1.58317,1.5825,1.58257,1837200006.0
2005-05-27 06:10:00,1.58262,1.58283,1.5823,1.5826,1735600003.0
2005-05-27 06:15:00,1.58258,1.58266,1.58236,1.5826,956000003.0
2005-05-27 06:20:00,1.58264,1.5829,1.58213,1.58226,1376900001.0
2005-05-27 06:25:00,1.58225,1.58275,1.58215,1.58258,1367600005.0
2005-05-27 06:30:00,1.58255,1.58297,1.58255,1.58275,854200000.0
2005-05-27 06:35:00,1.58259,1.58287,1.58235,1.58247,604100000.0
2005-05-27 06:40:00,1.58244,1.58284,1.58231,1.58257,1051200001.0
2005-05-27 06:45:00,1.58268,1.58336,1.58255,1.58313,1003600003.0
2005-05-27 06:50:00,1.58318,1.58345,1.58268,1.58309,966900002.0
2005-05-27 06:55:00,1.58307,1.58352,1.58289,1.58344,1002500002.0
2005-05-27 07:00:00,1.58374,1.58379,1.58341,1.58354,1242700002.0
2005-05-27 07:05:00,1.58363,1.5838,1.58308,1.58308,1116200004.0
2005-05-27 07:10:00,1.58318,1.58321,1.58286,1.58306,1884000006.0
2005-05-27 07:15:00,1.58322,1.58337,1.58293,1.58316,1254800004.0
2005-05-27 07:20:00,1.58316,1.58346,1.58296,1.583,1813400001.0
2005-05-27 07:25:00,1.583,1.58328,1.58288,1.583,1228700002.0
2005-05-27 07:30:00,1.58305,1.58339,1.583,1.58311,1848500002.0
2005-05-27 07:35:00,1.58302,1.5838,1.583,1.5837,1154800002.0
2005-05-27 07:40:00,1.58331,1.58353,1.58304,1.58323,1863400003.0
2005-05-27 07:45:00,1.58325,1.58351,1.58301,1.58323,2969700007.0
2005-05-27 07:50:00,1.58321,1.58381,1.5832,1.58353,2647400006.0
2005-05-27 07:55:00,1.58356,1.58387,1.58343,1.58353,2825000005.0
2005-05-27 08:00:00,1.58358,1.584,1.58341,1.58371,1926800009.0
2005-05-27 08:05:00,1.58376,1.58423,1.58362,1.58393,2493400008.0
2005-05-27 08:10:00,1.58394,1.58464,1.5837,1.58464,1511000003.0
2005-05-27 08:15:00,1.58468,1.58501,1.5841,1.58453,1321400000.0
2005-05-27 08:20:00,1.58458,1.585,1.58408,1.58426,1826900005.0
2005-05-27 08:25:00,1.58488,1.58524,1.58459,1.58509,2323700007.0
2005-05-27 08:30:00,1.58512,1.58558,1.58504,1.58517,1838500005.0
2005-05-27 08:35:00,1.58525,1.5858,1.58495,1.58542,2124200005.0
2005-05-27 08:40:00,1.58527,1.58562,1.58477,1.58553,2180600011.0
2005-05-27 08:45:00,1.58553,1.58574,1.58494,1.58525,1877400001.0
2005-05-27 08:50:00,1.58529,1.58562,1.58487,1.58542,2921100010.0
2005-05-27 08:55:00,1.58554,1.58603,1.5854,1.58563,2496100006.0
2005-05-27 09:00:00,1.5856,1.58637,1.58549,1.58602,2796200004.0
2005-05-27 09:05:00,1.58593,1.58644,1.58583,1.58603,1974700000.0
2005-05-27 09:10:00,1.58597,1.58603,1.58535,1.58565,2158500004.0
2005-05-27 09:15:00,1.58554,1.58561,1.5852,1.58538,2205400003.0
2005-05-27 09:20:00,1.58542,1.58601,1.58542,1.58553,1533300002.0
2005-05-27 09:25:00,1.58562,1.58603,1.58557,1.58596,1904300002.0
2005-05-27 09:30:00,1.58611,1.58633,1.58575,1.58613,2253100003.0
2005-05-27 09:35:00,1.58611,1.58627,1.58538,1.58552,1709800001.0
2005-05-27 09:40:00,1.58551,1.58578,1.58534,1.5856,2225300005.0
2005-05-27 09:45:00,1.58574,1.58609,1.58562,1.58609,1901600004.0
2005-05-27 09:50:00,1.58606,1.58663,1.58593,1.58659,2277600007.0
2005-05-27 09:55:00,1.58663,1.58683,1.58584,1.58617,2910000006.0
2005-05-27 10:00:00,1.58615,1.58672,1.58592,1.58648,2259200002.0
2005-05-27 10:05:00,1.5861,1.5864,1.58578,1.58631,2581800006.0
2005-05-27 10:10:00,1.58621,1.58629,1.58584,1.58607,2399100010.0
2005-05-27 10:15:00,1.58624,1.58646,1.58586,1.58592,1874700007.0
2005-05-27 10:20:00,1.58599,1.58625,1.58575,1.58594,2207400004.0
2005-05-27 10:25:00,1.586,1.58613,1.58562,1.58572,2722700003.0
2005-05-27 10:30:00,1.58585,1.58618,1.58569,1.5861,2503200004.0
2005-05-27 10:35:00,1.58602,1.58661,1.58599,1.58628,2514800006.0
2005-05-27 10:40:00,1.58638,1.58665,1.58629,1.58653,1798000006.0
2005-05-27 10:45:00,1.58656,1.58672,1.58625,1.58662,2090100000.0
2005-05-27 10:50:00,1.58661,1.58691,1.58636,1.58664,2110700005.0
2005-05-27 10:55:00,1.58664,1.58666,1.58595,1.58635,2606700007.0
2005-05-27 11:00:00,1.58653,1.58698,1.58621,1.5867,2432400005.0
2005-05-27 11:05:00,1.58668,1.58679,1.58631,1.58648,2126100008.0
2005-05-27 11:10:00,1.58661,1.58687,1.58644,1.58656,2378800003.0
2005-05-27 11:15:00,1.58658,1.58686,1.58641,1.58647,2205900009.0
2005-05-27 11:20:00,1.5864,1.58697,1.58606,1.58606,2755900007.0
2005-05-27 11:25:00,1.58608,1.58626,1.58582,1.58605,2471000008.0
2005-05-27 11:30:00,1.58605,1.58625,1.58573,1.58585,2733700007.0
2005-05-27 11:35:00,1.58599,1.58612,1.58474,1.58505,2664800001.0
2005-05-27 11:40:00,1.5851,1.5854,1.58484,1.58496,3190100005.0
2005-05-27 11:45:00,1.58495,1.58587,1.58483,1.58572,2539600012.0
2005-05-27 11:50:00,1.5858,1.58613,1.58571,1.58583,1250700003.0
2005-05-27 11:55:00,1.58605,1.58625,1.58526,1.58536,2454300009.0
2005-05-27 12:00:00,1.5855,1.58619,1.58535,1.58599,2151700010.0
2005-05-27 12:05:00,1.58594,1.58601,1.58526,1.58588,1994400005.0
2005-05-27 12:10:00,1.58589,1.58604,1.58566,1.58584,2079200005.0
2005-05-27 12:15:00,1.58584,1.58598,1.58562,1.58585,1643800003.0
2005-05-27 12:20:00,1.58577,1.58613,1.58555,1.58582,2142900007.0
2005-05-27 12:25:00,1.58587,1.58607,1.58515,1.58555,2603300006.0
2005-05-27 12:30:00,1.58549,1.58585,1.58471,1.58487,2526400006.0
2005-05-27 12:35:00,1.58511,1.5853,1.58457,1.58494,2604600002.0
2005-05-27 12:40:00,1.58509,1.58527,1.58456,1.58472,2097900004.0
2005-05-27 12:45:00,1.58451,1.58509,1.58383,1.58411,2222200002.0
2005-05-27 12:50:00,1.58402,1.58448,1.58338,1.58448,2026900007.0
2005-05-27 12:55:00,1.5846,1.58462,1.58388,1.58451,2503000009.0
2005-05-27 13:00:00,1.58452,1.58469,1.58385,1.58435,1726800004.0
2005-05-27 13:05:00,1.58464,1.58481,1.58405,1.58428,1391700003.0
2005-05-27 13:10:00,1.58432,1.58452,1.58386,1.58438,1369700004.0
2005-05-27 13:15:00,1.58426,1.5845,1.58365,1.584,1445700001.0
2005-05-27 13:20:00,1.58397,1.58408,1.58269,1.58322,1086100004.0
2005-05-27 13:25:00,1.58335,1.58382,1.58274,1.58378,1643900001.0
2005-05-27 13:30:00,1.58375,1.58432,1.58358,1.58379,2066500003.0
2005-05-27 13:35:00,1.58409,1.58434,1.58383,1.584,1951900002.0
2005-05-27 13:40:00,1.58382,1.58401,1.58298,1.58389,1229300004.0
2005-05-27 13:45:00,1.58389,1.58418,1.58361,1.58363,1947900002.0
2005-05-27 13:50:00,1.58372,1.58391,1.58318,1.58367,1917700005.0
2005-05-27 13:55:00,1.58344,1.58388,1.58285,1.58357,1806400003.0
2005-05-27 14:00:00,1.58343,1.58417,1.58339,1.58388,1822800003.0
2005-05-27 14:05:00,1.58375,1.58438,1.58361,1.58426,1531300001.0
2005-05-27 14:10:00,1.58394,1.58438,1.58346,1.58412,1110400004.0
2005-05-27 14:15:00,1.58396,1.58412,1.58333,1.58346,1987900002.0
2005-05-27 14:20:00,1.58361,1.5843,1.58344,1.58405,1852200007.0
2005-05-27 14:25:00,1.5842,1.58444,1.58306,1.58387,1636400007.0
2005-05-27 14:30:00,1.58371,1.58401,1.58306,1.58334,163600000.0
2005-05-27 14:35:00,1.58357,1.5839,1.5831,1.58335,219700000.0
2005-05-27 14:40:00,1.58334,1.58334,1.58179,1.58247,204900000.0
2005-05-27 14:45:00,1.58238,1.58285,1.58221,1.58268,206200000.0
2005-05-27 14:50:00,1.5824,1.58314,1.58198,1.58198,199400000.0
2005-05-27 14:55:00,1.58226,1.58228,1.58151,1.58169,215900000.0
2005-05-27 15:00:00,1.58167,1.58193,1.58134,1.58179,227300000.0
2005-05-27 15:05:00,1.58182,1.58262,1.58174,1.58257,210500000.0
2005-05-27 15:10:00,1.58238,1.58247,1.58193,1.58211,195200001.0
2005-05-27 15:15:00,1.5822,1.58276,1.58214,1.58235,186600000.0
2005-05-27 15:20:00,1.5823,1.5828,1.58212,1.58263,144500000.0
2005-05-27 15:25:00,1.58251,1.58277,1.58134,1.58166,184900000.0
2005-05-27 15:30:00,1.58182,1.58222,1.58138,1.58167,211500002.0
2005-05-27 15:35:00,1.58177,1.58198,1.58106,1.58138,207100001.0
2005-05-27 15:40:00,1.5814,1.58271,1.58127,1.58237,203200000.0
2005-05-27 15:45:00,1.58219,1.58348,1.58219,1.58314,184500001.0
2005-05-27 15:50:00,1.58296,1.58384,1.58296,1.58352,179900000.0
2005-05-27 15:55:00,1.58369,1.58414,1.5831,1.5831,152700000.0
2005-05-27 16:00:00,1.58255,1.58299,1.58117,1.58117,165100000.0
2005-05-27 16:05:00,1.58144,1.5824,1.5814,1.58192,207900002.0
2005-05-27 16:10:00,1.58183,1.58259,1.58146,1.58259,200800000.0
2005-05-27 16:15:00,1.58227,1.58257,1.58168,1.58245,190900000.0
2005-05-27 16:20:00,1.58234,1.58298,1.58234,1.58276,225500000.0
2005-05-27 16:25:00,1.58273,1.58337,1.58215,1.58308,226700001.0
2005-05-27 16:30:00,1.58317,1.58326,1.5827,1.58283,209500000.0
2005-05-27 16:35:00,1.58293,1.58314,1.58256,1.58314,242300000.0
2005-05-27 16:40:00,1.58319,1.5837,1.5828,1.5835,190300000.0
2005-05-27 16:45:00,1.58333,1.58385,1.58275,1.58331,171300000.0
2005-05-27 16:50:00,1.58294,1.58305,1.58256,1.58286,212600001.0
2005-05-27 16:55:00,1.58292,1.58292,1.58239,1.58291,168800000.0
2005-05-27 17:00:00,1.58227,1.58264,1.58212,1.58241,194900000.0
2005-05-27 17:05:00,1.58254,1.58298,1.58227,1.58275,225400002.0
2005-05-27 17:10:00,1.5826,1.58271,1.58169,1.58172,191000002.0
2005-05-27 17:15:00,1.58204,1.58229,1.58139,1.58203,200400000.0
2005-05-27 17:20:00,1.58223,1.58311,1.58195,1.58262,188200000.0
2005-05-27 17:25:00,1.58244,1.58312,1.58217,1.58222,176700000.0
2005-05-27 17:30:00,1.58226,1.58226,1.58074,1.58179,217500000.0
2005-05-27 17:35:00,1.58171,1.58181,1.58086,1.58134,236000002.0
2005-05-27 17:40:00,1.581,1.58192,1.581,1.58167,233700003.0
2005-05-27 17:45:00,1.58182,1.58212,1.58078,1.58114,206700001.0
2005-05-27 17:50:00,1.58168,1.58191,1.58078,1.58106,169500001.0
2005-05-27 17:55:00,1.58106,1.58133,1.58057,1.58091,214300000.0
2005-05-27 18:00:00,1.58133,1.58135,1.58025,1.58053,266200000.0
2005-05-27 18:05:00,1.58057,1.5808,1.57985,1.57992,182000000.0
2005-05-27 18:10:00,1.57995,1.58019,1.57948,1.57995,212700000.0
2005-05-27 18:15:00,1.57988,1.58016,1.57944,1.58011,212200000.0
2005-05-27 18:20:00,1.58024,1.58059,1.57979,1.57982,226400002.0
2005-05-27 18:25:00,1.58005,1.5803,1.57937,1.57951,206000001.0
2005-05-27 18:30:00,1.5795,1.57968,1.57891,1.57896,166900000.0
2005-05-27 18:35:00,1.57877,1.57915,1.57618,1.57636,229300000.0
2005-05-27 18:40:00,1.57624,1.57654,1.57463,1.57505,180800002.0
2005-05-27 18:45:00,1.57511,1.57609,1.57492,1.57609,168200001.0
2005-05-27 18:50:00,1.57621,1.578,1.57607,1.57775,195000000.0
2005-05-27 18:55:00,1.57742,1.57833,1.57705,1.57833,192800001.0
2005-05-27 19:00:00,1.57842,1.57878,1.57807,1.57867,209900001.0
2005-05-27 19:05:00,1.57843,1.57909,1.57843,1.57859,175400000.0
2005-05-27 19:10:00,1.57863,1.57863,1.5769,1.57716,183100000.0
2005-05-27 19:15:00,1.57692,1.57746,1.57668,1.57746,175200000.0
2005-05-27 19:20:00,1.57803,1.5781,1.57684,1.57721,156300000.0
2005-05-27 19:25:00,1.57726,1.57726,1.57587,1.57638,199200000.0
2005-05-27 19:30:00,1.57653,1.57655,1.57588,1.57631,201600001.0
2005-05-27 19:35:00,1.57613,1.57642,1.57547,1.57591,220500000.0
2005-05-27 19:40:00,1.57578,1.57579,1.57478,1.57537,270600002.0
2005-05-27 19:45:00,1.57519,1.57593,1.57489,1.5758,180500000.0
2005-05-27 19:50:00,1.57611,1.57646,1.57545,1.5759,175700000.0
2005-05-27 19:55:00,1.57588,1.57597,1.57535,1.57549,162500000.0
2005-05-27 20:00:00,1.5756,1.57605,1.57513,1.57518,229200000.0
2005-05-27 20:05:00,1.57547,1.5758,1.57472,1.57525,192200001.0
2005-05-27 20:10:00,1.57486,1.57605,1.57486,1.57584,183600000.0
2005-05-27 20:15:00,1.57568,1.57615,1.57547,1.57586,199800000.0
2005-05-27 20:20:00,1.57593,1.576,1.57543,1.57543,138100000.0
2005-05-27 20:25:00,1.57578,1.57622,1.57554,1.57589,216300001.0
2005-05-27 20:30:00,1.57597,1.57692,1.57585,1.57645,187300000.0
2005-05-27 20:35:00,1.57644,1.57688,1.57597,1.57615,217000001.0
2005-05-27 20:40:00,1.57633,1.57661,1.57587,1.57624,224000002.0
2005-05-27 20:45:00,1.57615,1.5767,1.57615,1.57654,210300000.0
2005-05-27 20:50:00,1.57627,1.57672,1.57559,1.57559,169900001.0
2005-05-27 20:55:00,1.57535,1.57571,1.57489,1.57518,176100001.0
2005-05-27 21:00:00,1.57512,1.57573,1.5749,1.5753,163400000.0
2005-05-27 21:05:00,1.575,1.57577,1.575,1.57535,164200000.0
2005-05-27 21:10:00,1.5756,1.57572,1.57514,1.57515,249200000.0
2005-05-27 21:15:00,1.57501,1.57595,1.57479,1.57554,233500002.0
2005-05-27 21:20:00,1.57555,1.57606,1.5751,1.57558,202400000.0
2005-05-27 21:25:00,1.57571,1.576,1.57534,1.57556,175300000.0
2005-05-27 21:30:00,1.57557,1.57574,1.5751,1.57518,237700003.0
2005-05-27 21:35:00,1.57518,1.5758,1.57493,1.5758,139600000.0
2005-05-27 21:40:00,1.57569,1.57599,1.57539,1.57583,137200000.0
2005-05-27 21:45:00,1.57609,1.5766,1.57579,1.57648,151400000.0
2005-05-27 21:50:00,1.57654,1.57702,1.5761,1.57681,208600001.0
2005-05-27 21:55:00,1.57681,1.57713,1.57656,1.57673,203900000.0
2005-05-27 22:00:00,1.57641,1.57693,1.5754,1.57667,205400000.0
2005-05-27 22:05:00,1.57663,1.57682,1.57629,1.57648,198800000.0
2005-05-27 22:10:00,1.57649,1.57685,1.5761,1.57644,215700001.0
2005-05-27 22:15:00,1.57679,1.57774,1.57639,1.57707,206800002.0
2005-05-27 22:20:00,1.57679,1.57754,1.57641,1.57723,188500001.0
2005-05-27 22:25:00,1.57711,1.57717,1.57633,1.57686,192300001.0
2005-05-27 22:30:00,1.57683,1.57734,1.57651,1.57675,202700000.0
2005-05-27 22:35:00,1.57707,1.57741,1.57663,1.57726,218400000.0
2005-05-27 22:40:00,1.57733,1.57775,1.5769,1.577,175000000.0
2005-05-27 22:45:00,1.5772,1.5779,1.5766,1.5778,133600000.0
2005-05-27 22:50:00,1.5777,1.578,1.577,1.5771,133600000.0
2005-05-27 22:55:00,1.577,1.5783,1.5768,1.5778,167000000.0
2005-05-29 23:00:00,1.5757,1.5757,1.57206,1.57455,186000001.0
2005-05-29 23:05:00,1.57445,1.57485,1.57412,1.57455,203500000.0
2005-05-29 23:10:00,1.57444,1.57546,1.57434,1.57513,204200001.0
2005-05-29 23:15:00,1.57534,1.5759,1.57477,1.57574,255200002.0
2005-05-29 23:20:00,1.57598,1.57617,1.57542,1.57546,179700001.0
2005-05-29 23:25:00,1.57548,1.57567,1.5738,1.57402,211000000.0
2005-05-29 23:30:00,1.57342,1.57369,1.57321,1.57326,193000000.0
2005-05-29 23:35:00,1.57351,1.57429,1.57351,1.57424,155700001.0
2005-05-29 23:40:00,1.57452,1.57452,1.57278,1.57383,217700001.0
2005-05-29 23:45:00,1.5732,1.57431,1.5732,1.57383,235200001.0
2005-05-29 23:50:00,1.57385,1.57435,1.57358,1.57358,199200000.0
2005-05-29 23:55:00,1.57395,1.5746,1.57368,1.57452,212400001.0
2005-05-30 00:00:00,1.57466,1.57466,1.57321,1.57337,271100001.0
2005-05-30 00:05:00,1.57326,1.57381,1.57273,1.57347,192600000.0
2005-05-30 00:10:00,1.57352,1.57382,1.57292,1.5738,174500000.0
2005-05-30 00:15:00,1.57337,1.57368,1.57294,1.57354,156100000.0
2005-05-30 00:20:00,1.57347,1.57347,1.57282,1.57299,155600001.0
2005-05-30 00:25:00,1.57298,1.57351,1.57298,1.5733,138500000.0
2005-05-30 00:30:00,1.57313,1.57381,1.57313,1.57354,165900000.0
2005-05-30 00:35:00,1.57412,1.57427,1.57334,1.5742,159400000.0
2005-05-30 00:40:00,1.57416,1.57463,1.57361,1.57437,143300000.0
2005-05-30 00:45:00,1.57426,1.57463,1.57386,1.57412,238600001.0
2005-05-30 00:50:00,1.57411,1.57428,1.57354,1.57428,122600000.0
2005-05-30 00:55:00,1.57447,1.575,1.5744,1.57483,180700000.0
2005-05-30 01:00:00,1.57484,1.57493,1.57384,1.57468,193100000.0
2005-05-30 01:05:00,1.57471,1.57479,1.57408,1.57437,144300000.0
2005-05-30 01:10:00,1.57433,1.57456,1.57411,1.57429,187100000.0
2005-05-30 01:15:00,1.5743,1.57442,1.57339,1.57382,229500000.0
2005-05-30 01:20:00,1.57381,1.57418,1.57318,1.57364,188800000.0
2005-05-30 01:25:00,1.57341,1.57407,1.57321,1.57339,153800000.0
2005-05-30 01:30:00,1.57335,1.57339,1.57271,1.57314,180300001.0
2005-05-30 01:35:00,1.57308,1.5733,1.57269,1.57304,196500001.0
2005-05-30 01:40:00,1.57293,1.57321,1.57249,1.57317,161200000.0
2005-05-30 01:45:00,1.57307,1.57338,1.57226,1.57273,168000000.0
2005-05-30 01:50:00,1.57276,1.57299,1.57235,1.57243,217100000.0
2005-05-30 01:55:00,1.57268,1.57294,1.57219,1.57265,193900000.0
2005-05-30 02:00:00,1.57231,1.5729,1.57207,1.5726,373200002.0
2005-05-30 02:05:00,1.57268,1.57268,1.57214,1.57258,585300001.0
2005-05-30 02:10:00,1.57214,1.57259,1.57203,1.57252,423000001.0
2005-05-30 02:15:00,1.5726,1.57356,1.57217,1.57311,592500002.0
2005-05-30 02:20:00,1.57374,1.57484,1.57351,1.57484,193900000.0
2005-05-30 02:25:00,1.57455,1.57491,1.57398,1.57478,330700001.0
2005-05-30 02:30:00,1.57485,1.57485,1.57404,1.57451,417300000.0
2005-05-30 02:35:00,1.57459,1.57578,1.57425,1.57545,287700000.0
2005-05-30 02:40:00,1.57548,1.57624,1.57524,1.57624,171500000.0
2005-05-30 02:45:00,1.5759,1.57694,1.57572,1.57607,600700001.0
2005-05-30 02:50:00,1.57655,1.57669,1.57519,1.57573,306100002.0
2005-05-30 02:55:00,1.57557,1.57569,1.57514,1.57515,319500002.0
2005-05-30 03:00:00,1.57525,1.5762,1.57517,1.57564,309700001.0
2005-05-30 03:05:00,1.57567,1.57674,1.57552,1.57656,344300000.0
2005-05-30 03:10:00,1.57595,1.57623,1.57545,1.57605,242000000.0
2005-05-30 03:15:00,1.5765,1.5766,1.57557,1.57583,110800000.0
2005-05-30 03:20:00,1.57512,1.57596,1.57512,1.57553,277200000.0
2005-05-30 03:25:00,1.57593,1.5764,1.57544,1.57575,345400001.0
2005-05-30 03:30:00,1.57601,1.57656,1.57601,1.57613,214300000.0
2005-05-30 03:35:00,1.57611,1.57638,1.57536,1.57536,295400000.0
2005-05-30 03:40:00,1.57527,1.57589,1.57293,1.57458,344400000.0
2005-05-30 03:45:00,1.5749,1.575,1.57412,1.57451,259200001.0
2005-05-30 03:50:00,1.57451,1.5753,1.57418,1.57461,311500000.0
2005-05-30 03:55:00,1.57498,1.57511,1.57429,1.57474,576700001.0
2005-05-30 04:00:00,1.57467,1.57479,1.57387,1.57391,528600001.0
2005-05-30 04:05:00,1.57374,1.5753,1.57358,1.5744,536400001.0
2005-05-30 04:10:00,1.57433,1.57455,1.57405,1.57448,379100000.0
2005-05-30 04:15:00,1.57436,1.57465,1.57415,1.57444,428400000.0
2005-05-30 04:20:00,1.57445,1.57489,1.57422,1.57427,420200001.0
2005-05-30 04:25:00,1.57422,1.5751,1.57416,1.57503,565200002.0
2005-05-30 04:30:00,1.57468,1.57508,1.5743,1.57448,245600002.0
2005-05-30 04:35:00,1.57426,1.57426,1.57312,1.57335,448400002.0
2005-05-30 04:40:00,1.57329,1.57392,1.57269,1.57315,244100001.0
2005-05-30 04:45:00,1.57289,1.57351,1.57235,1.573,270600000.0
2005-05-30 04:50:00,1.57331,1.57386,1.57289,1.5732,249200003.0
2005-05-30 04:55:00,1.57344,1.5737,1.57291,1.57309,257700000.0
2005-05-30 05:00:00,1.57349,1.57374,1.57321,1.57336,512800003.0
2005-05-30 05:05:00,1.57344,1.57352,1.57307,1.57313,892400007.0
2005-05-30 05:10:00,1.5732,1.5737,1.57305,1.5737,858500000.0
2005-05-30 05:15:00,1.57306,1.57404,1.573,1.57375,950600002.0
2005-05-30 05:20:00,1.5738,1.57428,1.57375,1.57378,1058300001.0
2005-05-30 05:25:00,1.57395,1.57414,1.57348,1.57396,1021700000.0
2005-05-30 05:30:00,1.57397,1.57448,1.57337,1.57344,865500002.0
2005-05-30 05:35:00,1.57349,1.5738,1.57329,1.57375,569600001.0
2005-05-30 05:40:00,1.57356,1.5739,1.57329,1.57334,546200001.0
2005-05-30 05:45:00,1.57337,1.57397,1.57322,1.57382,759400001.0
2005-05-30 05:50:00,1.57348,1.57395,1.5734,1.57387,954800004.0
2005-05-30 05:55:00,1.57375,1.57398,1.57335,1.57367,735600001.0
2005-05-30 06:00:00,1.5736,1.57376,1.57299,1.57356,843400000.0
2005-05-30 06:05:00,1.57344,1.57428,1.57313,1.57351,1790400002.0
2005-05-30 06:10:00,1.57364,1.57422,1.57239,1.57249,1713000004.0
2005-05-30 06:15:00,1.57248,1.57328,1.57224,1.57328,917100000.0
2005-05-30 06:20:00,1.57258,1.5733,1.57222,1.57222,1391100003.0
2005-05-30 06:25:00,1.57221,1.57308,1.57202,1.57293,1462700006.0
2005-05-30 06:30:00,1.57312,1.57424,1.57256,1.57422,1187500003.0
2005-05-30 06:35:00,1.57397,1.57407,1.5734,1.57371,453700001.0
2005-05-30 06:40:00,1.57383,1.574,1.57319,1.57335,1120800003.0
2005-05-30 06:45:00,1.57339,1.57357,1.57327,1.57343,498000000.0
2005-05-30 06:50:00,1.57332,1.57342,1.57286,1.5732,737300001.0
2005-05-30 06:55:00,1.57322,1.5734,1.57312,1.57322,985800003.0
2005-05-30 07:00:00,1.57346,1.57357,1.57317,1.57336,1169300003.0
2005-05-30 07:05:00,1.57349,1.57377,1.57317,1.57364,1059100001.0
2005-05-30 07:10:00,1.57378,1.57385,1.57326,1.57374,1956800004.0
2005-05-30 07:15:00,1.57408,1.57425,1.57349,1.57395,1475300002.0
2005-05-30 07:20:00,1.57397,1.57433,1.57362,1.5742,1782300005.0
2005-05-30 07:25:00,1.57424,1.57473,1.57412,1.57437,1195600002.0
2005-05-30 07:30:00,1.57456,1.57508,1.57449,1.57494,1747200006.0
2005-05-30 07:35:00,1.57491,1.57503,1.57432,1.57445,892000002.0
2005-05-30 07:40:00,1.57461,1.57501,1.5742,1.57456,1985400005.0
2005-05-30 07:45:00,1.57452,1.57475,1.57358,1.57374,2913600007.0
2005-05-30 07:50:00,1.57372,1.57449,1.57359,1.57425,2770700010.0
2005-05-30 07:55:00,1.57413,1.57432,1.57361,1.57413,2798900005.0
2005-05-30 08:00:00,1.57419,1.57493,1.57401,1.57457,2025400005.0
2005-05-30 08:05:00,1.57461,1.57482,1.57355,1.57378,2359200004.0
2005-05-30 08:10:00,1.57383,1.57417,1.57328,1.57363,1495400004.0
2005-05-30 08:15:00,1.57348,1.57396,1.57297,1.57353,1332900005.0
2005-05-30 08:20:00,1.57356,1.57429,1.57334,1.57393,1804900004.0
2005-05-30 08:25:00,1.57413,1.57429,1.5737,1.57407,2262700008.0
2005-05-30 08:30:00,1.57396,1.57467,1.57382,1.5745,1868400003.0
2005-05-30 08:35:00,1.5747,1.57523,1.57467,1.57477,2276000005.0
2005-05-30 08:40:00,1.57465,1.5749,1.57419,1.57444,2113000005.0
2005-05-30 08:45:00,1.57446,1.57446,1.57322,1.57322,2729600007.0
2005-05-30 08:50:00,1.57363,1.57415,1.57321,1.57332,2880400007.0
2005-05-30 08:55:00,1.57356,1.57398,1.57334,1.57334,2516000007.0
2005-05-30 09:00:00,1.57378,1.57382,1.57301,1.57307,2828200004.0
2005-05-30 09:05:00,1.57319,1.57335,1.57114,1.57127,2128900006.0
2005-05-30 09:10:00,1.57131,1.5734,1.57116,1.57338,2255800004.0
2005-05-30 09:15:00,1.57339,1.5742,1.57339,1.57397,2114500001.0
2005-05-30 09:20:00,1.57392,1.57412,1.5733,1.57361,1595900002.0
2005-05-30 09:25:00,1.5737,1.57412,1.57334,1.57355,2326800006.0
2005-05-30 09:30:00,1.57352,1.57379,1.57329,1.57369,2255900003.0
2005-05-30 09:35:00,1.57374,1.57425,1.57374,1.57409,1879600004.0
2005-05-30 09:40:00,1.57412,1.57447,1.57404,1.57412,2162100004.0
2005-05-30 09:45:00,1.57432,1.57445,1.57332,1.57368,2178300001.0
2005-05-30 09:50:00,1.57348,1.57379,1.57291,1.57305,2162400002.0
2005-05-30 09:55:00,1.57307,1.57359,1.57289,1.57353,2948500005.0
2005-05-30 10:00:00,1.57339,1.5735,1.57255,1.57287,2311000005.0
2005-05-30 10:05:00,1.5727,1.5732,1.57231,1.57305,2418800002.0
2005-05-30 10:10:00,1.57296,1.57379,1.57296,1.57357,2285800007.0
2005-05-30 10:15:00,1.57356,1.57361,1.57287,1.57302,1826600003.0
2005-05-30 10:20:00,1.57298,1.57312,1.5724,1.57264,2179900007.0
2005-05-30 10:25:00,1.57263,1.57304,1.57223,1.57239,2599200005.0
2005-05-30 10:30:00,1.5729,1.57303,1.57199,1.57235,2514300005.0
2005-05-30 10:35:00,1.57228,1.57313,1.5722,1.57272,2361500001.0
2005-05-30 10:40:00,1.57244,1.57296,1.57231,1.57282,1924000005.0
2005-05-30 10:45:00,1.57285,1.57292,1.57241,1.57267,2074400003.0
2005-05-30 10:50:00,1.57262,1.57305,1.57221,1.5728,2150700004.0
2005-05-30 10:55:00,1.57289,1.57356,1.57271,1.57336,2476600005.0
2005-05-30 11:00:00,1.5735,1.57399,1.5729,1.57303,2563800003.0
2005-05-30 11:05:00,1.57307,1.57359,1.57301,1.57326,2180100005.0
2005-05-30 11:10:00,1.57331,1.57343,1.57264,1.57286,2496600004.0
2005-05-30 11:15:00,1.57289,1.57313,1.57263,1.57281,2076500003.0
2005-05-30 11:20:00,1.57282,1.57319,1.57238,1.57248,2673600003.0
2005-05-30 11:25:00,1.5725,1.57257,1.57216,1.57239,1759600007.0
2005-05-30 11:30:00,1.57243,1.57273,1.57188,1.57196,2576600006.0
2005-05-30 11:35:00,1.57209,1.57256,1.5719,1.57213,2728900004.0
2005-05-30 11:40:00,1.57216,1.57287,1.57202,1.57241,3300500010.0
2005-05-30 11:45:00,1.57249,1.57256,1.57206,1.57211,2457300006.0
2005-05-30 11:50:00,1.57213,1.5725,1.57205,1.57231,1358700002.0
2005-05-30 11:55:00,1.57241,1.57267,1.57192,1.57198,2343800004.0
2005-05-30 12:00:00,1.57196,1.5723,1.57182,1.57197,2118700008.0
2005-05-30 12:05:00,1.57202,1.57202,1.5711,1.57136,1995200004.0
2005-05-30 12:10:00,1.57139,1.57172,1.57128,1.57155,2059400008.0
2005-05-30 12:15:00,1.57145,1.57182,1.57118,1.57143,1607100001.0
2005-05-30 12:20:00,1.57166,1.57258,1.57166,1.57212,2144600006.0
2005-05-30 12:25:00,1.57269,1.57329,1.57212,1.5722,2486100007.0
2005-05-30 12:30:00,1.5722,1.57395,1.57183,1.57349,2620600009.0
2005-05-30 12:35:00,1.57371,1.57408,1.57316,1.57353,2524100006.0
2005-05-30 12:40:00,1.57343,1.57374,1.5718,1.57228,2040600001.0
2005-05-30 12:45:00,1.57231,1.57319,1.57197,1.57254,2318900005.0
2005-05-30 12:50:00,1.57257,1.5731,1.57231,1.57302,1924800003.0
2005-05-30 12:55:00,1.57307,1.57328,1.57266,1.57266,2074100006.0
2005-05-30 13:00:00,1.57265,1.5733,1.5705,1.571,639500001.0
2005-05-30 13:05:00,1.5708,1.5717,1.5697,1.571,192000000.0
2005-05-30 13:10:00,1.5708,1.5709,1.5693,1.5705,192000000.0
2005-05-30 13:15:00,1.5706,1.5712,1.5703,1.5708,192000000.0
2005-05-30 13:20:00,1.5706,1.5709,1.5698,1.5701,192000000.0
2005-05-30 13:25:00,1.5703,1.5709,1.5699,1.5708,153600000.0
2005-05-30 13:30:00,1.5706,1.5707,1.5699,1.5705,192000000.0
2005-05-30 13:35:00,1.5704,1.5709,1.57,1.5706,192000000.0
2005-05-30 13:40:00,1.5708,1.5712,1.5704,1.5708,192000000.0
2005-05-30 13:45:00,1.5706,1.5709,1.5702,1.5705,192000000.0
2005-05-30 13:50:00,1.5706,1.5711,1.5695,1.5698,192000000.0
2005-05-30 13:55:00,1.5696,1.5701,1.5693,1.5695,192000000.0
2005-05-30 14:00:00,1.5694,1.5699,1.568,1.5681,192000000.0
2005-05-30 14:05:00,1.5679,1.5684,1.5668,1.568,192000000.0
2005-05-30 14:10:00,1.5679,1.5681,1.5672,1.5676,192000000.0
2005-05-30 14:15:00,1.5673,1.5678,1.5669,1.5671,192000000.0
2005-05-30 14:20:00,1.5673,1.5674,1.5663,1.5668,192000000.0
2005-05-30 14:25:00,1.5666,1.5674,1.5665,1.5673,115200000.0
2005-05-30 14:30:00,1.5671,1.5674,1.5665,1.5669,192000000.0
2005-05-30 14:35:00,1.567,1.5671,1.5665,1.5669,153600000.0
2005-05-30 14:40:00,1.5668,1.5674,1.5662,1.5671,192000000.0
2005-05-30 14:45:00,1.5673,1.5674,1.5664,1.567,192000000.0
2005-05-30 14:50:00,1.5671,1.5674,1.5665,1.567,192000000.0
2005-05-30 14:55:00,1.5671,1.5674,1.5668,1.5671,192000000.0
2005-05-30 15:00:00,1.567,1.5674,1.5668,1.5671,192000000.0
2005-05-30 15:05:00,1.567,1.5677,1.5669,1.5673,76800000.0
2005-05-30 15:10:00,1.5675,1.5678,1.567,1.5676,153600000.0
2005-05-30 15:15:00,1.5677,1.568,1.5669,1.5673,192000000.0
2005-05-30 15:20:00,1.5676,1.5677,1.5669,1.567,153600000.0
2005-05-30 15:25:00,1.5671,1.5674,1.5667,1.5669,192000000.0
2005-05-30 15:30:00,1.5668,1.5676,1.5667,1.5675,115200000.0
2005-05-30 15:35:00,1.5673,1.5676,1.5672,1.5673,76800000.0
2005-05-30 15:45:00,1.5671,1.5674,1.5667,1.567,153600000.0
2005-05-30 15:50:00,1.5669,1.5671,1.5662,1.5666,192000000.0
2005-05-30 15:55:00,1.5665,1.5667,1.5657,1.5658,192000000.0
2005-05-30 16:00:00,1.5656,1.5664,1.5655,1.5661,192000000.0
2005-05-30 16:05:00,1.5663,1.567,1.5662,1.5665,192000000.0
2005-05-30 16:10:00,1.5663,1.5665,1.5657,1.5661,153600000.0
2005-05-30 16:15:00,1.5664,1.5666,1.5658,1.5663,153600000.0
2005-05-30 16:20:00,1.5661,1.5662,1.5653,1.5655,115200000.0
2005-05-30 16:25:00,1.5654,1.5659,1.5653,1.5654,192000000.0
2005-05-30 16:30:00,1.5653,1.5662,1.5647,1.5654,153600000.0
2005-05-30 16:35:00,1.5653,1.5659,1.5648,1.5656,192000000.0
2005-05-30 16:40:00,1.5655,1.5659,1.565,1.5651,192000000.0
2005-05-30 16:45:00,1.5654,1.5656,1.565,1.5654,192000000.0
2005-05-30 16:50:00,1.5653,1.5659,1.5652,1.5656,192000000.0
2005-05-30 16:55:00,1.5658,1.566,1.5655,1.5659,115200000.0
2005-05-30 17:00:00,1.5658,1.5664,1.5655,1.5661,192000000.0
2005-05-30 17:05:00,1.5659,1.5669,1.5657,1.5668,153600000.0
2005-05-30 17:10:00,1.5666,1.5671,1.566,1.5661,192000000.0
2005-05-30 17:15:00,1.5663,1.567,1.5662,1.5669,153600000.0
2005-05-30 17:20:00,1.567,1.5674,1.5668,1.5669,153600000.0
2005-05-30 17:25:00,1.5671,1.5674,1.5668,1.5669,192000000.0
2005-05-30 17:30:00,1.567,1.5671,1.5667,1.5668,192000000.0
2005-05-30 17:35:00,1.5669,1.5671,1.5657,1.5659,192000000.0
2005-05-30 17:40:00,1.5663,1.5666,1.5657,1.5658,76800000.0
2005-05-30 17:45:00,1.5659,1.5665,1.5657,1.5663,115200000.0
2005-05-30 17:50:00,1.5664,1.5666,1.566,1.5664,153600000.0
2005-05-30 17:55:00,1.5663,1.5664,1.5655,1.5656,115200000.0
2005-05-30 18:00:00,1.5655,1.5659,1.5653,1.5658,153600000.0
2005-05-30 18:05:00,1.5659,1.566,1.5657,1.5659,115200000.0
2005-05-30 18:10:00,1.5658,1.566,1.5657,1.5658,76800000.0
2005-05-30 18:15:00,1.5659,1.5662,1.5657,1.5658,153600000.0
2005-05-30 18:20:00,1.5659,1.5662,1.5657,1.5659,115200000.0
2005-05-30 18:25:00,1.5661,1.5662,1.5657,1.5659,192000000.0
2005-05-30 18:30:00,1.5658,1.5662,1.5657,1.5659,76800000.0
2005-05-30 18:35:00,1.5658,1.566,1.5657,1.5659,76800000.0
2005-05-30 18:40:00,1.5661,1.5662,1.5658,1.5661,76800000.0
2005-05-30 18:45:00,1.5659,1.5662,1.5652,1.5654,153600000.0
2005-05-30 18:50:00,1.5655,1.5656,1.5652,1.5654,115200000.0
2005-05-30 18:55:00,1.5655,1.5656,1.5648,1.5654,192000000.0
2005-05-30 19:00:00,1.5653,1.5655,1.565,1.5653,115200000.0
2005-05-30 19:05:00,1.5651,1.5657,1.5648,1.5654,115200000.0
2005-05-30 19:10:00,1.5655,1.5656,1.5648,1.5654,153600000.0
2005-05-30 19:15:00,1.5653,1.5656,1.5652,1.5655,192000000.0
2005-05-30 19:20:00,1.5654,1.5656,1.5653,1.5654,153600000.0
2005-05-30 19:25:00,1.5655,1.5656,1.5648,1.5653,153600000.0
2005-05-30 19:30:00,1.5655,1.5656,1.5652,1.5653,38400000.0
2005-05-30 19:35:00,1.5654,1.566,1.5653,1.5659,115200000.0
2005-05-30 19:40:00,1.5658,1.5665,1.5657,1.5658,192000000.0
2005-05-30 19:45:00,1.5659,1.5664,1.5654,1.5656,153600000.0
2005-05-30 19:50:00,1.5658,1.566,1.5657,1.5658,76800000.0
2005-05-30 19:55:00,1.5659,1.566,1.5655,1.5656,76800000.0
2005-05-30 20:00:00,1.5656,1.5657,1.5654,1.5655,76800000.0
2005-05-30 20:05:00,1.5655,1.5657,1.5654,1.5656,38400000.0
2005-05-30 20:10:00,1.5655,1.5656,1.5654,1.5655,38400000.0
2005-05-30 20:15:00,1.5656,1.5664,1.5655,1.5659,192000000.0
2005-05-30 20:20:00,1.5661,1.5665,1.566,1.5664,115200000.0
2005-05-30 20:25:00,1.5665,1.5666,1.5662,1.5663,115200000.0
2005-05-30 20:30:00,1.5661,1.5662,1.5657,1.5658,76800000.0
2005-05-30 20:35:00,1.5659,1.566,1.5657,1.5658,38400000.0
2005-05-30 20:45:00,1.5656,1.5659,1.5654,1.5656,76800000.0
2005-05-30 20:50:00,1.5655,1.5659,1.5653,1.5656,153600000.0
2005-05-30 20:55:00,1.5658,1.5659,1.5657,1.5658,38400000.0
2005-05-30 21:00:00,1.5656,1.5659,1.5655,1.5658,38400000.0
2005-05-30 21:05:00,1.5656,1.5659,1.5655,1.5658,38400000.0
2005-05-30 21:10:00,1.5656,1.5657,1.5654,1.5655,76800000.0
2005-05-30 21:15:00,1.5656,1.5659,1.5654,1.5656,115200000.0
2005-05-30 21:20:00,1.5655,1.5659,1.5654,1.5655,115200000.0
2005-05-30 21:25:00,1.5656,1.5662,1.5655,1.5661,115200000.0
2005-05-30 21:30:00,1.5664,1.5665,1.5657,1.5658,153600000.0
2005-05-30 21:35:00,1.5659,1.566,1.5657,1.5658,38400000.0
2005-05-30 21:40:00,1.5659,1.566,1.5658,1.5659,38400000.0
2005-05-30 21:45:00,1.5661,1.5662,1.5655,1.5658,115200000.0
2005-05-30 21:50:00,1.5659,1.566,1.5657,1.5659,115200000.0
2005-05-30 21:55:00,1.5658,1.566,1.5657,1.5659,76800000.0
2005-05-30 22:00:00,1.5661,1.5662,1.5658,1.5661,76800000.0
2005-05-30 22:05:00,1.5663,1.5664,1.5658,1.5661,153600000.0
2005-05-30 22:10:00,1.5663,1.5665,1.566,1.5663,192000000.0
2005-05-30 22:15:00,1.5661,1.5664,1.566,1.5663,76800000.0
2005-05-30 22:20:00,1.5664,1.5666,1.5662,1.5664,115200000.0
2005-05-30 22:25:00,1.5665,1.5667,1.5662,1.5666,153600000.0
2005-05-30 22:30:00,1.5665,1.5667,1.5663,1.5665,153600000.0
2005-05-30 22:35:00,1.5666,1.567,1.5665,1.5666,76800000.0
2005-05-30 22:40:00,1.5665,1.567,1.5663,1.5666,115200000.0
2005-05-30 22:45:00,1.5665,1.5666,1.5662,1.5664,76800000.0
2005-05-30 22:50:00,1.5659,1.566,1.5657,1.5659,153600000.0
2005-05-30 22:55:00,1.5658,1.5666,1.5657,1.5665,115200000.0
2005-05-30 23:00:00,1.5663,1.5664,1.5658,1.5659,153600000.0
2005-05-30 23:05:00,1.5661,1.5665,1.5657,1.5658,153600000.0
2005-05-30 23:10:00,1.5659,1.566,1.5657,1.5658,115200000.0
2005-05-30 23:20:00,1.5659,1.5662,1.5657,1.5661,115200000.0
2005-05-30 23:25:00,1.5664,1.5665,1.5658,1.5659,76800000.0
2005-05-30 23:30:00,1.5661,1.5664,1.5657,1.5659,115200000.0
2005-05-30 23:35:00,1.5658,1.5664,1.5657,1.5661,153600000.0
2005-05-30 23:40:00,1.5663,1.5666,1.5658,1.5665,76800000.0
2005-05-30 23:45:00,1.5666,1.5667,1.5664,1.5666,115200000.0
2005-05-30 23:50:00,1.57277,1.57277,1.56574,1.56574,71200000.0
2005-05-30 23:55:00,1.56624,1.56697,1.56621,1.56665,187600000.0
2005-05-31 00:00:00,1.56674,1.56675,1.56626,1.56631,180800000.0
2005-05-31 00:05:00,1.56653,1.56688,1.56634,1.56653,223300000.0
2005-05-31 00:10:00,1.56677,1.56687,1.5664,1.56676,190600000.0
2005-05-31 00:15:00,1.56651,1.56704,1.56648,1.56696,133100000.0
2005-05-31 00:20:00,1.56698,1.56726,1.56654,1.56721,169800000.0
2005-05-31 00:25:00,1.56708,1.56722,1.56683,1.56706,160100000.0
2005-05-31 00:30:00,1.56672,1.56711,1.56636,1.56669,169200000.0
2005-05-31 00:35:00,1.56691,1.56725,1.56669,1.56697,166000000.0
2005-05-31 00:40:00,1.56697,1.56731,1.56658,1.56717,165300000.0
2005-05-31 00:45:00,1.56715,1.56727,1.56666,1.56688,215800000.0
2005-05-31 00:50:00,1.56688,1.56717,1.56658,1.56696,189700001.0
2005-05-31 00:55:00,1.56692,1.56707,1.56648,1.56707,168100000.0
2005-05-31 01:00:00,1.56708,1.56771,1.56698,1.56762,204900000.0
2005-05-31 01:05:00,1.56768,1.5678,1.56733,1.56759,249100000.0
2005-05-31 01:10:00,1.56748,1.56756,1.56708,1.56736,182800000.0
2005-05-31 01:15:00,1.56736,1.56769,1.56723,1.56756,135600000.0
2005-05-31 01:20:00,1.5675,1.56759,1.5668,1.56748,133800001.0
2005-05-31 01:25:00,1.56728,1.56762,1.56705,1.56753,210200000.0
2005-05-31 01:30:00,1.56769,1.56794,1.5672,1.56751,203400001.0
2005-05-31 01:35:00,1.56755,1.56809,1.56739,1.56801,192100000.0
2005-05-31 01:40:00,1.56793,1.56823,1.56745,1.56802,173900000.0
2005-05-31 01:45:00,1.568,1.56806,1.56717,1.56762,160100000.0
2005-05-31 01:50:00,1.56759,1.56774,1.5672,1.5672,200300000.0
2005-05-31 01:55:00,1.56709,1.56738,1.56681,1.56738,205600001.0
2005-05-31 02:00:00,1.56726,1.56734,1.56652,1.56661,349500002.0
2005-05-31 02:05:00,1.56653,1.56656,1.56555,1.566,695000002.0
2005-05-31 02:10:00,1.56593,1.56639,1.56561,1.56581,485800003.0
2005-05-31 02:15:00,1.56525,1.56585,1.56481,1.56542,579000000.0
2005-05-31 02:20:00,1.56544,1.56591,1.56535,1.56576,202000000.0
2005-05-31 02:25:00,1.56573,1.56606,1.56563,1.56587,323200001.0
2005-05-31 02:30:00,1.5661,1.5661,1.56531,1.56584,381800001.0
2005-05-31 02:35:00,1.56576,1.56616,1.56559,1.56601,193600001.0
2005-05-31 02:40:00,1.56599,1.56691,1.56584,1.56677,168500000.0
2005-05-31 02:45:00,1.56626,1.56662,1.56597,1.56602,591400002.0
2005-05-31 02:50:00,1.56625,1.56724,1.56593,1.56697,295500000.0
2005-05-31 02:55:00,1.5668,1.56714,1.56636,1.56685,312300001.0
2005-05-31 03:00:00,1.56679,1.56694,1.56619,1.56648,318800000.0
2005-05-31 03:05:00,1.56642,1.56645,1.5641,1.56466,297000001.0
2005-05-31 03:10:00,1.56426,1.56485,1.56389,1.56434,222400002.0
2005-05-31 03:15:00,1.56386,1.5645,1.56238,1.563,133600000.0
2005-05-31 03:20:00,1.56236,1.56281,1.55806,1.55942,315400003.0
2005-05-31 03:25:00,1.5597,1.56057,1.5591,1.56049,369700000.0
2005-05-31 03:30:00,1.56066,1.5613,1.55957,1.5604,198500000.0
2005-05-31 03:35:00,1.56077,1.56137,1.56029,1.56088,282500002.0
2005-05-31 03:40:00,1.56071,1.56269,1.5603,1.56207,291100000.0
2005-05-31 03:45:00,1.56189,1.56268,1.56096,1.56098,152900000.0
2005-05-31 03:50:00,1.5616,1.56197,1.56099,1.56125,338400000.0
2005-05-31 03:55:00,1.56142,1.56383,1.56111,1.56323,685500000.0
2005-05-31 04:00:00,1.56322,1.56343,1.56248,1.56324,582800004.0
2005-05-31 04:05:00,1.56324,1.56393,1.56237,1.56254,523500002.0
2005-05-31 04:10:00,1.56247,1.5629,1.56217,1.56223,392200000.0
2005-05-31 04:15:00,1.5622,1.56311,1.5622,1.56286,402700000.0
2005-05-31 04:20:00,1.56294,1.56342,1.56233,1.56233,490500003.0
2005-05-31 04:25:00,1.56158,1.56217,1.56054,1.56158,513700000.0
2005-05-31 04:30:00,1.56123,1.56186,1.56121,1.56173,227100000.0
2005-05-31 04:35:00,1.5617,1.56226,1.56152,1.56208,493300001.0
2005-05-31 04:40:00,1.56207,1.56266,1.56196,1.56257,262400001.0
2005-05-31 04:45:00,1.5622,1.56233,1.56169,1.5618,296000000.0
2005-05-31 04:50:00,1.56224,1.56237,1.56183,1.56213,216200000.0
2005-05-31 04:55:00,1.56253,1.56256,1.56183,1.56205,225200000.0
2005-05-31 05:00:00,1.56246,1.56351,1.56244,1.56349,461500001.0
2005-05-31 05:05:00,1.56317,1.56323,1.56216,1.56225,1216900002.0
2005-05-31 05:10:00,1.56225,1.56229,1.56155,1.56177,875400001.0
2005-05-31 05:15:00,1.56205,1.5623,1.56167,1.56167,983700002.0
2005-05-31 05:20:00,1.56154,1.56198,1.56149,1.56172,1080700004.0
2005-05-31 05:25:00,1.56194,1.56229,1.5616,1.5621,1055100001.0
2005-05-31 05:30:00,1.56216,1.56234,1.56139,1.56148,953600004.0
2005-05-31 05:35:00,1.5617,1.56184,1.56139,1.56174,699300002.0
2005-05-31 05:40:00,1.56157,1.56184,1.56118,1.56124,706500002.0
2005-05-31 05:45:00,1.56128,1.56203,1.56126,1.56159,1038500001.0
2005-05-31 05:50:00,1.56161,1.56218,1.56156,1.56214,988000002.0
2005-05-31 05:55:00,1.56207,1.56219,1.5615,1.56162,728400000.0
2005-05-31 06:00:00,1.56172,1.56198,1.56163,1.56181,867200003.0
2005-05-31 06:05:00,1.5618,1.56193,1.55904,1.55937,1849500002.0
2005-05-31 06:10:00,1.5612,1.56137,1.5597,1.56109,1670500003.0
2005-05-31 06:15:00,1.5608,1.56146,1.55976,1.56141,945800001.0
2005-05-31 06:20:00,1.56111,1.56216,1.56101,1.5619,1362900001.0
2005-05-31 06:25:00,1.56189,1.5619,1.56126,1.56136,1213200000.0
2005-05-31 06:30:00,1.56134,1.56157,1.56068,1.56108,1115600001.0
2005-05-31 06:35:00,1.5612,1.56184,1.56095,1.56112,584900003.0
2005-05-31 06:40:00,1.56134,1.56166,1.56015,1.56015,1045200003.0
2005-05-31 06:45:00,1.56017,1.56122,1.56017,1.56099,952600002.0
2005-05-31 06:50:00,1.56105,1.56123,1.5607,1.56084,957000001.0
2005-05-31 06:55:00,1.56082,1.56096,1.56024,1.56032,964800001.0
2005-05-31 07:00:00,1.5606,1.56075,1.56028,1.56055,1176200003.0
2005-05-31 07:05:00,1.56081,1.56098,1.56022,1.56022,995300001.0
2005-05-31 07:10:00,1.5603,1.56078,1.56013,1.56051,1890600006.0
2005-05-31 07:15:00,1.56074,1.5609,1.55984,1.5609,1546900003.0
2005-05-31 07:20:00,1.5607,1.56172,1.5592,1.56142,1728100002.0
2005-05-31 07:25:00,1.56155,1.56226,1.56127,1.56163,1420400008.0
2005-05-31 07:30:00,1.56152,1.56337,1.56147,1.56332,1900800005.0
2005-05-31 07:35:00,1.56344,1.56385,1.56317,1.56347,1325100005.0
2005-05-31 07:40:00,1.56369,1.56403,1.56316,1.56322,1914300004.0
2005-05-31 07:45:00,1.56321,1.56384,1.56291,1.56366,2855400007.0
2005-05-31 07:50:00,1.56369,1.56389,1.56335,1.56366,2641400006.0
2005-05-31 07:55:00,1.56396,1.56454,1.56362,1.56365,2772900010.0
2005-05-31 08:00:00,1.5635,1.56375,1.56308,1.56347,1958500001.0
2005-05-31 08:05:00,1.5635,1.5635,1.56258,1.56335,2390700005.0
2005-05-31 08:10:00,1.56345,1.56406,1.56327,1.56386,1626700003.0
2005-05-31 08:15:00,1.56378,1.56388,1.56306,1.56338,1283400002.0
2005-05-31 08:20:00,1.56331,1.56354,1.56271,1.56288,1805600003.0
2005-05-31 08:25:00,1.56312,1.56375,1.56299,1.56359,2464100008.0
2005-05-31 08:30:00,1.5634,1.5634,1.56255,1.56255,1892800001.0
2005-05-31 08:35:00,1.56256,1.56362,1.56256,1.56301,2131900005.0
2005-05-31 08:40:00,1.56291,1.56338,1.56283,1.56305,2181000006.0
2005-05-31 08:45:00,1.56302,1.56314,1.56149,1.56189,2849000007.0
2005-05-31 08:50:00,1.56242,1.56252,1.56142,1.5618,2923200014.0
2005-05-31 08:55:00,1.5618,1.56218,1.5613,1.5613,2547900008.0
2005-05-31 09:00:00,1.56145,1.562,1.5614,1.56178,2830300008.0
2005-05-31 09:05:00,1.56173,1.56236,1.56159,1.56236,2037300003.0
2005-05-31 09:10:00,1.56228,1.56304,1.56217,1.56294,2255200006.0
2005-05-31 09:15:00,1.56283,1.56336,1.56265,1.56306,2371000005.0
2005-05-31 09:20:00,1.56309,1.5634,1.56204,1.56204,1649300003.0
2005-05-31 09:25:00,1.56195,1.56245,1.56142,1.56243,2219900003.0
2005-05-31 09:30:00,1.56273,1.56346,1.56249,1.56318,2262500008.0
2005-05-31 09:35:00,1.56308,1.56328,1.56217,1.5624,1868400002.0
2005-05-31 09:40:00,1.56221,1.56285,1.56199,1.5622,2217800005.0
2005-05-31 09:45:00,1.5623,1.56241,1.56087,1.561,2180600004.0
2005-05-31 09:50:00,1.56084,1.56125,1.56039,1.56039,2177200002.0
2005-05-31 09:55:00,1.56027,1.5604,1.55933,1.55966,3008200007.0
2005-05-31 10:00:00,1.55962,1.55979,1.55894,1.55926,2320500005.0
2005-05-31 10:05:00,1.55883,1.56043,1.55873,1.56036,2415600006.0
2005-05-31 10:10:00,1.56061,1.56137,1.56026,1.56055,2259400002.0
2005-05-31 10:15:00,1.56082,1.56175,1.56077,1.56131,1922900005.0
2005-05-31 10:20:00,1.56115,1.5614,1.56076,1.5613,2207400002.0
2005-05-31 10:25:00,1.56124,1.56143,1.56044,1.56063,2595000005.0
2005-05-31 10:30:00,1.56066,1.56088,1.56041,1.56081,2550300004.0
2005-05-31 10:35:00,1.56088,1.56162,1.56061,1.56126,2412100007.0
2005-05-31 10:40:00,1.56129,1.56161,1.55964,1.55968,2407300007.0
2005-05-31 10:45:00,1.55971,1.5607,1.55958,1.55958,2050400004.0
2005-05-31 10:50:00,1.55962,1.55978,1.55802,1.55847,2321200007.0
2005-05-31 10:55:00,1.55844,1.55907,1.55827,1.55882,2538700000.0
2005-05-31 11:00:00,1.55873,1.55888,1.55804,1.55825,2326600008.0
2005-05-31 11:05:00,1.55835,1.55845,1.55796,1.55814,2122900006.0
2005-05-31 11:10:00,1.558,1.55881,1.558,1.55827,2497900005.0
2005-05-31 11:15:00,1.55824,1.55837,1.55762,1.5578,2217900005.0
2005-05-31 11:20:00,1.55761,1.55801,1.55698,1.55731,2571000002.0
2005-05-31 11:25:00,1.55738,1.55757,1.55702,1.55749,2362200006.0
2005-05-31 11:30:00,1.55748,1.55748,1.55601,1.55657,2595400006.0
2005-05-31 11:35:00,1.55603,1.55663,1.55532,1.55532,2764000005.0
2005-05-31 11:40:00,1.55533,1.55678,1.55533,1.55666,3165800004.0
2005-05-31 11:45:00,1.55707,1.55765,1.55525,1.55574,2566800010.0
2005-05-31 11:50:00,1.55572,1.55762,1.55311,1.55501,1269200002.0
2005-05-31 11:55:00,1.55503,1.55569,1.55494,1.55562,2261700003.0
2005-05-31 12:00:00,1.55564,1.5558,1.55509,1.55537,2188300006.0
2005-05-31 12:05:00,1.55528,1.55528,1.55437,1.55459,2035400003.0
2005-05-31 12:10:00,1.55473,1.55493,1.55247,1.55355,2114000005.0
2005-05-31 12:15:00,1.55344,1.55447,1.55203,1.55212,1670600001.0
2005-05-31 12:20:00,1.5521,1.55278,1.55071,1.55183,2300700005.0
2005-05-31 12:25:00,1.55194,1.55194,1.55109,1.55129,2542500004.0
2005-05-31 12:30:00,1.55139,1.55199,1.55093,1.55193,2610700006.0
2005-05-31 12:35:00,1.55212,1.55217,1.55102,1.55122,2707600005.0
2005-05-31 12:40:00,1.55107,1.55114,1.54775,1.55013,1983500002.0
2005-05-31 12:45:00,1.55001,1.5504,1.54717,1.55027,2320800005.0
2005-05-31 12:50:00,1.55028,1.55121,1.54849,1.55094,1967900006.0
2005-05-31 12:55:00,1.55107,1.55119,1.5501,1.55036,2419700005.0
2005-05-31 13:00:00,1.55031,1.55123,1.5503,1.55107,1530600001.0
2005-05-31 13:05:00,1.5511,1.55172,1.55059,1.55062,1283000003.0
2005-05-31 13:10:00,1.55067,1.55092,1.54852,1.54927,1468800005.0
2005-05-31 13:15:00,1.54932,1.55088,1.54932,1.55038,1352800004.0
2005-05-31 13:20:00,1.55028,1.55051,1.54933,1.55051,1103200004.0
2005-05-31 13:25:00,1.55066,1.55125,1.54991,1.55049,1763000000.0
2005-05-31 13:30:00,1.55077,1.55121,1.55053,1.55098,2015300004.0
2005-05-31 13:35:00,1.55102,1.55213,1.55093,1.55181,2079500007.0
2005-05-31 13:40:00,1.55171,1.55183,1.55097,1.55116,1265200003.0
2005-05-31 13:45:00,1.55121,1.55267,1.55121,1.55234,1830200003.0
2005-05-31 13:50:00,1.55228,1.553,1.55141,1.5526,1833000003.0
2005-05-31 13:55:00,1.55233,1.55297,1.54958,1.55195,1726100005.0
2005-05-31 14:00:00,1.55186,1.552,1.54984,1.55166,1853300001.0
2005-05-31 14:05:00,1.55156,1.55239,1.55156,1.55188,1601400004.0
2005-05-31 14:10:00,1.55205,1.553,1.5519,1.55224,1064500003.0
2005-05-31 14:15:00,1.55226,1.55278,1.55189,1.55272,1980200004.0
2005-05-31 14:20:00,1.55282,1.55302,1.5519,1.5519,1893300003.0
2005-05-31 14:25:00,1.55204,1.55315,1.55204,1.55302,1696500003.0
2005-05-31 14:30:00,1.55305,1.55364,1.55206,1.55356,193800000.0
2005-05-31 14:35:00,1.55383,1.55435,1.55361,1.55435,174400000.0
2005-05-31 14:40:00,1.5544,1.55608,1.5544,1.5557,238800000.0
2005-05-31 14:45:00,1.55558,1.55708,1.5555,1.55708,176200000.0
2005-05-31 14:50:00,1.55657,1.55697,1.55613,1.55634,181000001.0
2005-05-31 14:55:00,1.55645,1.55649,1.55532,1.55546,200800000.0
2005-05-31 15:00:00,1.55547,1.5558,1.55524,1.55578,200500000.0
2005-05-31 15:05:00,1.55556,1.5557,1.55487,1.55554,205400000.0
2005-05-31 15:10:00,1.55533,1.55533,1.55434,1.55435,205600000.0
2005-05-31 15:15:00,1.55426,1.55523,1.55379,1.55486,204800002.0
2005-05-31 15:20:00,1.55502,1.55536,1.5543,1.55504,152500000.0
2005-05-31 15:25:00,1.55395,1.55413,1.55243,1.55243,183700001.0
2005-05-31 15:30:00,1.55239,1.5525,1.55107,1.5518,170400000.0
2005-05-31 15:35:00,1.55189,1.55266,1.55133,1.55246,234000000.0
2005-05-31 15:40:00,1.55253,1.55296,1.55184,1.5523,218500001.0
2005-05-31 15:45:00,1.55237,1.55313,1.55235,1.55292,216400000.0
2005-05-31 15:50:00,1.55306,1.55317,1.55206,1.55208,163600000.0
2005-05-31 15:55:00,1.5523,1.5526,1.55133,1.55133,165500000.0
2005-05-31 16:00:00,1.55179,1.55179,1.54988,1.55028,138200000.0
2005-05-31 16:05:00,1.55039,1.55172,1.55035,1.55111,180100000.0
2005-05-31 16:10:00,1.55084,1.55097,1.54916,1.54961,185000000.0
2005-05-31 16:15:00,1.54942,1.54959,1.54877,1.54922,157600001.0
2005-05-31 16:20:00,1.5493,1.55061,1.54925,1.55041,209800000.0
2005-05-31 16:25:00,1.55044,1.55044,1.54947,1.54996,200100000.0
2005-05-31 16:30:00,1.54985,1.55065,1.54938,1.55044,262400000.0
2005-05-31 16:35:00,1.55039,1.55053,1.54956,1.54988,209400000.0
2005-05-31 16:40:00,1.54981,1.55049,1.54931,1.55046,200200001.0
2005-05-31 16:45:00,1.5503,1.55086,1.54976,1.54987,193400001.0
2005-05-31 16:50:00,1.55,1.55038,1.54943,1.55012,189900000.0
2005-05-31 16:55:00,1.55008,1.55008,1.54805,1.54805,198000001.0
2005-05-31 17:00:00,1.54775,1.54873,1.5467,1.54708,191300000.0
2005-05-31 17:05:00,1.54688,1.54711,1.54608,1.54624,178300000.0
2005-05-31 17:10:00,1.54612,1.54676,1.54604,1.54604,226700004.0
2005-05-31 17:15:00,1.54634,1.54661,1.54529,1.54542,164500000.0
2005-05-31 17:20:00,1.54507,1.54538,1.54457,1.54519,158100000.0
2005-05-31 17:25:00,1.54487,1.54519,1.54373,1.54438,218100000.0
2005-05-31 17:30:00,1.54448,1.54564,1.54387,1.54564,242200001.0
2005-05-31 17:35:00,1.54577,1.54614,1.54487,1.54547,195800000.0
2005-05-31 17:40:00,1.54533,1.54576,1.54483,1.54547,232700001.0
2005-05-31 17:45:00,1.54552,1.54564,1.54407,1.54443,224700001.0
2005-05-31 17:50:00,1.54437,1.5452,1.54367,1.54389,201100001.0
2005-05-31 17:55:00,1.54383,1.54483,1.54355,1.54399,215100000.0
2005-05-31 18:00:00,1.54442,1.54493,1.54359,1.54374,216200000.0
2005-05-31 18:05:00,1.54403,1.54457,1.54396,1.54449,252400000.0
2005-05-31 18:10:00,1.54504,1.54659,1.54504,1.54634,206700000.0
2005-05-31 18:15:00,1.54626,1.54633,1.54503,1.54507,197400001.0
2005-05-31 18:20:00,1.54516,1.54535,1.54439,1.54461,188700001.0
2005-05-31 18:25:00,1.54483,1.54498,1.54422,1.54451,218800001.0
2005-05-31 18:30:00,1.54477,1.54518,1.54453,1.54516,185800000.0
2005-05-31 18:35:00,1.54497,1.54538,1.5444,1.54508,187700001.0
2005-05-31 18:40:00,1.54507,1.5456,1.54488,1.54549,149400000.0
2005-05-31 18:45:00,1.54554,1.54558,1.5438,1.54412,216600001.0
2005-05-31 18:50:00,1.54435,1.54462,1.54397,1.54459,219400001.0
2005-05-31 18:55:00,1.5445,1.5453,1.54422,1.5453,202200000.0
2005-05-31 19:00:00,1.54533,1.54536,1.54439,1.54488,228700000.0
2005-05-31 19:05:00,1.54504,1.54529,1.54458,1.54472,204100001.0
2005-05-31 19:10:00,1.54462,1.54462,1.54336,1.5438,219600000.0
2005-05-31 19:15:00,1.54377,1.54395,1.54343,1.54387,201500000.0
2005-05-31 19:20:00,1.54383,1.54383,1.5425,1.54315,194600000.0
2005-05-31 19:25:00,1.54323,1.54326,1.54188,1.54231,160700000.0
2005-05-31 19:30:00,1.54256,1.54284,1.54228,1.54228,220500001.0
2005-05-31 19:35:00,1.54233,1.5427,1.54205,1.54261,146400000.0
2005-05-31 19:40:00,1.5425,1.54286,1.542,1.54245,203800001.0
2005-05-31 19:45:00,1.54224,1.54345,1.5413,1.5432,176600001.0
2005-05-31 19:50:00,1.5435,1.5435,1.54267,1.54323,223300002.0
2005-05-31 19:55:00,1.54314,1.54367,1.54177,1.54177,158600000.0
2005-05-31 20:00:00,1.54167,1.54232,1.54155,1.54193,221600000.0
2005-05-31 20:05:00,1.54202,1.54253,1.54192,1.54242,165800001.0
2005-05-31 20:10:00,1.54212,1.54275,1.54176,1.54263,184100001.0
2005-05-31 20:15:00,1.54258,1.54258,1.54195,1.54215,211800000.0
2005-05-31 20:20:00,1.5421,1.54216,1.54138,1.54162,188800001.0
2005-05-31 20:25:00,1.54195,1.5424,1.54108,1.54156,190800000.0
2005-05-31 20:30:00,1.54168,1.54196,1.54097,1.54152,260100000.0
2005-05-31 20:35:00,1.54156,1.54277,1.54156,1.54252,199300000.0
2005-05-31 20:40:00,1.5426,1.54281,1.54201,1.54245,194100000.0
2005-05-31 20:45:00,1.54217,1.54296,1.54217,1.54238,225600000.0
2005-05-31 20:50:00,1.5422,1.5426,1.542,1.5421,158500000.0
2005-05-31 20:55:00,1.54204,1.54241,1.54178,1.54211,181100000.0
2005-05-31 21:00:00,1.54215,1.5428,1.54178,1.54252,177000000.0
2005-05-31 21:05:00,1.54217,1.5432,1.54217,1.54306,194000002.0
2005-05-31 21:10:00,1.54308,1.54327,1.5428,1.5431,151000000.0
2005-05-31 21:15:00,1.54319,1.54426,1.5431,1.54357,192600000.0
2005-05-31 21:20:00,1.54366,1.5441,1.54339,1.54351,205700000.0
2005-05-31 21:25:00,1.54374,1.54404,1.54341,1.54341,200300001.0
2005-05-31 21:30:00,1.54355,1.54399,1.54312,1.54318,165500000.0
2005-05-31 21:35:00,1.54304,1.54359,1.54276,1.54357,178200001.0
2005-05-31 21:40:00,1.54321,1.54362,1.54303,1.54341,221000004.0
2005-05-31 21:45:00,1.54345,1.54381,1.54338,1.54349,147600000.0
2005-05-31 21:50:00,1.5434,1.54373,1.54332,1.54359,246600000.0
2005-05-31 21:55:00,1.54373,1.54422,1.54359,1.54403,247400001.0
2005-05-31 22:00:00,1.54405,1.54431,1.54361,1.54375,182500000.0
2005-05-31 22:05:00,1.54371,1.54371,1.54253,1.54253,209300000.0
2005-05-31 22:10:00,1.54267,1.54309,1.54255,1.54258,173000000.0
2005-05-31 22:15:00,1.54267,1.5429,1.54244,1.54248,193000000.0
2005-05-31 22:20:00,1.54243,1.54258,1.54182,1.54205,222900001.0
2005-05-31 22:25:00,1.54192,1.54287,1.54185,1.54287,206400001.0
2005-05-31 22:30:00,1.54287,1.54298,1.54223,1.54262,208600000.0
2005-05-31 22:35:00,1.54278,1.54308,1.54238,1.54279,219100001.0
2005-05-31 22:40:00,1.54283,1.54351,1.54254,1.54333,177800000.0
2005-05-31 22:45:00,1.5433,1.544,1.54314,1.5435,165600000.0
2005-05-31 22:50:00,1.54354,1.54375,1.54323,1.54343,156600001.0
2005-05-31 22:55:00,1.54363,1.54396,1.5432,1.54351,196800000.0
2005-05-31 23:00:00,1.5434,1.5437,1.5425,1.5427,195000000.0
2005-05-31 23:05:00,1.5432,1.5436,1.5425,1.5433,195000000.0
2005-05-31 23:10:00,1.5435,1.5436,1.5429,1.5432,195000000.0
2005-05-31 23:15:00,1.543,1.5437,1.5429,1.5432,195000000.0
2005-05-31 23:20:00,1.5433,1.5437,1.5431,1.5436,156000000.0
2005-05-31 23:25:00,1.5434,1.544,1.54219,1.54246,201500000.0
2005-05-31 23:30:00,1.54208,1.54278,1.54208,1.54257,184800000.0
2005-05-31 23:35:00,1.54278,1.54297,1.54172,1.54172,178000000.0
2005-05-31 23:40:00,1.54198,1.54272,1.54117,1.54272,209900001.0
2005-05-31 23:45:00,1.54276,1.54308,1.54216,1.5425,200000000.0
2005-05-31 23:50:00,1.54255,1.54333,1.54182,1.5425,207700002.0
2005-05-31 23:55:00,1.54296,1.54334,1.5429,1.54307,204800000.0
2005-06-01 00:00:00,1.54322,1.54337,1.54272,1.54329,178400000.0
2005-06-01 00:05:00,1.54347,1.54384,1.54343,1.5436,175800000.0
2005-06-01 00:10:00,1.54368,1.54376,1.5433,1.54368,199400000.0
2005-06-01 00:15:00,1.54351,1.54369,1.54329,1.54351,95200000.0
2005-06-01 00:20:00,1.54347,1.54349,1.54292,1.54312,158500000.0
2005-06-01 00:25:00,1.54293,1.54307,1.54229,1.54237,233000000.0
2005-06-01 00:30:00,1.54211,1.54248,1.54165,1.54181,166300000.0
2005-06-01 00:35:00,1.54221,1.54285,1.5421,1.54264,209900002.0
2005-06-01 00:40:00,1.54268,1.54332,1.54244,1.54332,149600001.0
2005-06-01 00:45:00,1.54341,1.54341,1.54271,1.54287,177000001.0
2005-06-01 00:50:00,1.54291,1.54305,1.54265,1.5429,117000000.0
2005-06-01 00:55:00,1.54294,1.54321,1.5426,1.543,199000001.0
2005-06-01 01:00:00,1.54297,1.54328,1.54277,1.54288,180500000.0
2005-06-01 01:05:00,1.54296,1.54357,1.54268,1.54343,216100000.0
2005-06-01 01:10:00,1.54328,1.54335,1.54238,1.54303,99200000.0
2005-06-01 01:15:00,1.54318,1.54353,1.54287,1.54347,180600000.0
2005-06-01 01:20:00,1.54357,1.54357,1.54302,1.54351,165400000.0
2005-06-01 01:25:00,1.54342,1.54348,1.54278,1.54295,200100000.0
2005-06-01 01:30:00,1.543,1.54324,1.54244,1.54304,184300000.0
2005-06-01 01:35:00,1.54309,1.54335,1.54236,1.54288,204400000.0
2005-06-01 01:40:00,1.54289,1.54312,1.5425,1.54297,95400000.0
2005-06-01 01:45:00,1.54321,1.54342,1.54243,1.54289,211400000.0
2005-06-01 01:50:00,1.54276,1.54308,1.54241,1.54287,196400000.0
2005-06-01 01:55:00,1.54276,1.54284,1.54215,1.54279,168300000.0
2005-06-01 02:00:00,1.54255,1.54285,1.54224,1.54245,346500001.0
2005-06-01 02:05:00,1.54259,1.54303,1.54235,1.54289,717300002.0
2005-06-01 02:10:00,1.54254,1.54356,1.54247,1.54331,452000002.0
2005-06-01 02:15:00,1.54325,1.54382,1.54303,1.54353,571200002.0
2005-06-01 02:20:00,1.54365,1.54445,1.54313,1.54404,182600000.0
2005-06-01 02:25:00,1.54409,1.54439,1.54362,1.54389,362300000.0
2005-06-01 02:30:00,1.54405,1.54496,1.54386,1.54496,421200001.0
2005-06-01 02:35:00,1.54501,1.54506,1.54439,1.54489,278100001.0
2005-06-01 02:40:00,1.54474,1.54523,1.54463,1.5452,181200000.0
2005-06-01 02:45:00,1.54467,1.54524,1.54445,1.54461,439100001.0
2005-06-01 02:50:00,1.54495,1.54512,1.54453,1.54485,305900000.0
2005-06-01 02:55:00,1.54485,1.54497,1.54405,1.54405,230200001.0
2005-06-01 03:00:00,1.54439,1.54505,1.54429,1.54468,324300000.0
2005-06-01 03:05:00,1.54467,1.5457,1.54462,1.54563,271400000.0
2005-06-01 03:10:00,1.54501,1.54548,1.54454,1.5448,192300000.0
2005-06-01 03:15:00,1.54478,1.54511,1.54353,1.54447,206200002.0
2005-06-01 03:20:00,1.54403,1.54477,1.54379,1.54403,307600000.0
2005-06-01 03:25:00,1.54448,1.54448,1.54369,1.5438,350100000.0
2005-06-01 03:30:00,1.54371,1.54399,1.54331,1.54382,214300001.0
2005-06-01 03:35:00,1.54403,1.54452,1.54396,1.54422,313100000.0
2005-06-01 03:40:00,1.54427,1.54482,1.54419,1.54471,376700002.0
2005-06-01 03:45:00,1.54457,1.5448,1.54413,1.54413,173700000.0
2005-06-01 03:50:00,1.54445,1.54469,1.54403,1.54403,423500002.0
2005-06-01 03:55:00,1.54449,1.54464,1.54366,1.54413,602700002.0
2005-06-01 04:00:00,1.54412,1.54438,1.54384,1.5442,512000000.0
2005-06-01 04:05:00,1.54402,1.54524,1.54384,1.54501,468100000.0
2005-06-01 04:10:00,1.54496,1.54503,1.54422,1.54455,352200000.0
2005-06-01 04:15:00,1.54454,1.54479,1.54432,1.5447,393500001.0
2005-06-01 04:20:00,1.54452,1.54494,1.54431,1.54435,612800002.0
2005-06-01 04:25:00,1.5443,1.54524,1.54421,1.54524,505400002.0
2005-06-01 04:30:00,1.54516,1.54563,1.54493,1.54529,245400000.0
2005-06-01 04:35:00,1.54508,1.54555,1.54461,1.54473,496000000.0
2005-06-01 04:40:00,1.54498,1.54532,1.54466,1.54498,192400000.0
2005-06-01 04:45:00,1.5448,1.54509,1.54435,1.54464,289200000.0
2005-06-01 04:50:00,1.54518,1.54544,1.54465,1.54465,186100000.0
2005-06-01 04:55:00,1.54497,1.54522,1.54452,1.54452,252300000.0
2005-06-01 05:00:00,1.5447,1.54499,1.54438,1.54452,523800003.0
2005-06-01 05:05:00,1.54446,1.54452,1.54387,1.54415,1094400003.0
2005-06-01 05:10:00,1.54424,1.54451,1.54408,1.54432,871000004.0
2005-06-01 05:15:00,1.54444,1.54504,1.54429,1.54469,943700004.0
2005-06-01 05:20:00,1.5447,1.54492,1.54421,1.54434,1110000003.0
2005-06-01 05:25:00,1.54451,1.54493,1.54378,1.54416,1095700005.0
2005-06-01 05:30:00,1.54424,1.5448,1.54411,1.54453,850200001.0
2005-06-01 05:35:00,1.54474,1.54497,1.54444,1.54488,463700000.0
2005-06-01 05:40:00,1.54475,1.54499,1.54451,1.5446,830800001.0
2005-06-01 05:45:00,1.54466,1.545,1.5444,1.5444,936500001.0
2005-06-01 05:50:00,1.5444,1.54507,1.5444,1.54483,920900002.0
2005-06-01 05:55:00,1.54474,1.54484,1.54401,1.54416,747100000.0
2005-06-01 06:00:00,1.54423,1.54469,1.544,1.54469,919400003.0
2005-06-01 06:05:00,1.54475,1.54503,1.54433,1.54488,1327200003.0
2005-06-01 06:10:00,1.54513,1.54544,1.54485,1.545,1748100002.0
2005-06-01 06:15:00,1.54502,1.54513,1.54442,1.54476,923100000.0
2005-06-01 06:20:00,1.54475,1.54503,1.54464,1.54477,1433300004.0
2005-06-01 06:25:00,1.54477,1.54526,1.54454,1.54509,970400000.0
2005-06-01 06:30:00,1.54506,1.54566,1.54503,1.54561,1033100001.0
2005-06-01 06:35:00,1.5451,1.54521,1.54327,1.54508,601400001.0
2005-06-01 06:40:00,1.54507,1.54513,1.54437,1.54469,1017100003.0
2005-06-01 06:45:00,1.54479,1.54512,1.54466,1.54489,1051500003.0
2005-06-01 06:50:00,1.54515,1.54537,1.5447,1.54512,922600002.0
2005-06-01 06:55:00,1.54512,1.54539,1.54502,1.54514,960500002.0
2005-06-01 07:00:00,1.54526,1.54531,1.54506,1.54519,1308700003.0
2005-06-01 07:05:00,1.5452,1.54555,1.54506,1.54542,963600001.0
2005-06-01 07:10:00,1.54565,1.54585,1.54533,1.54533,1486500002.0
2005-06-01 07:15:00,1.54551,1.54575,1.54527,1.54564,1492300002.0
2005-06-01 07:20:00,1.54562,1.54604,1.54535,1.54584,1487700006.0
2005-06-01 07:25:00,1.54582,1.54636,1.54532,1.54584,1281700007.0
2005-06-01 07:30:00,1.54593,1.54614,1.54474,1.54577,1916400002.0
2005-06-01 07:35:00,1.54565,1.54584,1.54504,1.54531,1264100000.0
2005-06-01 07:40:00,1.54532,1.54592,1.54529,1.54566,1869100004.0
2005-06-01 07:45:00,1.54573,1.54617,1.54526,1.54534,3022200007.0
2005-06-01 07:50:00,1.54531,1.54583,1.54506,1.54545,2680400005.0
2005-06-01 07:55:00,1.54538,1.54551,1.54488,1.54518,2860200010.0
2005-06-01 08:00:00,1.54504,1.54525,1.54465,1.54494,1956600005.0
2005-06-01 08:05:00,1.54506,1.54566,1.54502,1.54521,2519100006.0
2005-06-01 08:10:00,1.54523,1.54578,1.54442,1.54568,1498900001.0
2005-06-01 08:15:00,1.54575,1.54681,1.54575,1.54675,1389300004.0
2005-06-01 08:20:00,1.5467,1.5468,1.54551,1.54575,1864000004.0
2005-06-01 08:25:00,1.5459,1.54661,1.54574,1.54643,2330200005.0
2005-06-01 08:30:00,1.5464,1.54682,1.54611,1.54619,1841800001.0
2005-06-01 08:35:00,1.54618,1.54644,1.54513,1.5454,2220900006.0
2005-06-01 08:40:00,1.54525,1.54564,1.54452,1.5447,2049800003.0
2005-06-01 08:45:00,1.54467,1.5447,1.54381,1.54386,2762400006.0
2005-06-01 08:50:00,1.54384,1.5442,1.54331,1.5438,2836400006.0
2005-06-01 08:55:00,1.54379,1.54392,1.543,1.54324,2417400005.0
2005-06-01 09:00:00,1.54318,1.54336,1.54218,1.54218,2760400005.0
2005-06-01 09:05:00,1.54231,1.543,1.5423,1.54276,1927200002.0
2005-06-01 09:10:00,1.5427,1.54297,1.54222,1.54261,2264800006.0
2005-06-01 09:15:00,1.5428,1.5433,1.54215,1.54283,2180000004.0
2005-06-01 09:20:00,1.54279,1.54367,1.54213,1.54306,1670400003.0
2005-06-01 09:25:00,1.54324,1.54379,1.54248,1.5432,2340900005.0
2005-06-01 09:30:00,1.5434,1.54382,1.54269,1.54374,2256100003.0
2005-06-01 09:35:00,1.54372,1.54405,1.54309,1.54367,2003000007.0
2005-06-01 09:40:00,1.54363,1.54395,1.54307,1.54319,2067700005.0
2005-06-01 09:45:00,1.54335,1.54348,1.54278,1.54348,2046200001.0
2005-06-01 09:50:00,1.54337,1.54344,1.54273,1.54273,2188600001.0
2005-06-01 09:55:00,1.5425,1.54278,1.54202,1.54278,2949600005.0
2005-06-01 10:00:00,1.54284,1.54327,1.54107,1.54192,2408300007.0
2005-06-01 10:05:00,1.542,1.54238,1.54063,1.54177,2491800007.0
2005-06-01 10:10:00,1.54169,1.54223,1.54106,1.54149,2196700002.0
2005-06-01 10:15:00,1.54148,1.54207,1.54115,1.54123,1888400002.0
2005-06-01 10:20:00,1.54105,1.54166,1.54001,1.54001,2141000005.0
2005-06-01 10:25:00,1.54061,1.54127,1.54031,1.54065,2519100003.0
2005-06-01 10:30:00,1.54055,1.54209,1.53904,1.5418,2595600004.0
2005-06-01 10:35:00,1.54201,1.54317,1.54158,1.5425,2546300009.0
2005-06-01 10:40:00,1.54244,1.54244,1.54142,1.54152,2276400004.0
2005-06-01 10:45:00,1.54167,1.54246,1.5411,1.54221,2168600005.0
2005-06-01 10:50:00,1.54216,1.54291,1.5419,1.54272,2264800007.0
2005-06-01 10:55:00,1.54277,1.54277,1.54187,1.54196,2606000007.0
2005-06-01 11:00:00,1.54208,1.5424,1.54119,1.54224,2397600007.0
2005-06-01 11:05:00,1.54203,1.54203,1.54131,1.54182,2281100002.0
2005-06-01 11:10:00,1.54185,1.54185,1.54106,1.54138,2475400005.0
2005-06-01 11:15:00,1.5415,1.54153,1.54047,1.54054,2033800003.0
2005-06-01 11:20:00,1.5403,1.54053,1.53941,1.5401,2746400007.0
2005-06-01 11:25:00,1.54002,1.5401,1.53884,1.53967,2212100003.0
2005-06-01 11:30:00,1.53976,1.5403,1.53964,1.53995,2680300008.0
2005-06-01 11:35:00,1.54,1.54015,1.53897,1.53977,2677500009.0
2005-06-01 11:40:00,1.53978,1.54067,1.53939,1.54051,3132600002.0
2005-06-01 11:45:00,1.54073,1.54088,1.54019,1.54019,2689800007.0
2005-06-01 11:50:00,1.54049,1.54113,1.54003,1.54084,1315200004.0
2005-06-01 11:55:00,1.54102,1.5413,1.54068,1.54084,2279200001.0
2005-06-01 12:00:00,1.54084,1.54105,1.54046,1.54078,2062300003.0
2005-06-01 12:05:00,1.54092,1.5417,1.54086,1.54123,2106600007.0
2005-06-01 12:10:00,1.54113,1.54113,1.53949,1.53965,1931000001.0
2005-06-01 12:15:00,1.53925,1.53946,1.53899,1.53907,1739200006.0
2005-06-01 12:20:00,1.53919,1.54049,1.53914,1.53959,2284700004.0
2005-06-01 12:25:00,1.53995,1.5401,1.53742,1.53755,2542500005.0
2005-06-01 12:30:00,1.53749,1.53786,1.53641,1.53723,2522700005.0
2005-06-01 12:35:00,1.53728,1.53728,1.53622,1.53628,2613700003.0
2005-06-01 12:40:00,1.53615,1.53688,1.53615,1.53661,1932300005.0
2005-06-01 12:45:00,1.53661,1.53714,1.53609,1.53687,2262700002.0
2005-06-01 12:50:00,1.53675,1.53784,1.53662,1.53775,1938500005.0
2005-06-01 12:55:00,1.53771,1.53789,1.53649,1.53682,2362000003.0
2005-06-01 13:00:00,1.53702,1.53776,1.53702,1.53756,1560500001.0
2005-06-01 13:05:00,1.53747,1.53747,1.5367,1.53684,1304200003.0
2005-06-01 13:10:00,1.53673,1.53687,1.53587,1.53617,1549400002.0
2005-06-01 13:15:00,1.53617,1.53656,1.53502,1.53582,1307700000.0
2005-06-01 13:20:00,1.53594,1.53658,1.53566,1.53617,1062500001.0
2005-06-01 13:25:00,1.536,1.53701,1.536,1.53686,1710500002.0
2005-06-01 13:30:00,1.53681,1.53697,1.53612,1.53638,2017000004.0
2005-06-01 13:35:00,1.53649,1.5371,1.53617,1.53644,1908900004.0
2005-06-01 13:40:00,1.53615,1.53694,1.53575,1.53694,1218500001.0
2005-06-01 13:45:00,1.53698,1.53715,1.53632,1.53683,1995000006.0
2005-06-01 13:50:00,1.53654,1.53713,1.53583,1.53693,1761400006.0
2005-06-01 13:55:00,1.53686,1.53686,1.53607,1.53624,1735600001.0
2005-06-01 14:00:00,1.53624,1.53629,1.53515,1.53555,1819000003.0
2005-06-01 14:05:00,1.53548,1.5358,1.53488,1.53537,1667600001.0
2005-06-01 14:10:00,1.5354,1.5355,1.53373,1.53389,999200003.0
2005-06-01 14:15:00,1.5339,1.53466,1.53336,1.53444,1950900005.0
2005-06-01 14:20:00,1.53456,1.53525,1.53435,1.53472,1867200009.0
2005-06-01 14:25:00,1.53482,1.53531,1.53324,1.53376,1651400004.0
2005-06-01 14:30:00,1.53355,1.53364,1.53219,1.53249,209700000.0
2005-06-01 14:35:00,1.5325,1.53326,1.53176,1.53294,195000000.0
2005-06-01 14:40:00,1.53296,1.53322,1.53228,1.53292,237800000.0
2005-06-01 14:45:00,1.5326,1.53292,1.53195,1.53292,163500001.0
2005-06-01 14:50:00,1.53264,1.53302,1.53197,1.53227,174400001.0
2005-06-01 14:55:00,1.53275,1.53287,1.53228,1.53276,215200001.0
2005-06-01 15:00:00,1.53263,1.53321,1.53208,1.53233,200900002.0
2005-06-01 15:05:00,1.53216,1.53224,1.53081,1.53131,222800000.0
2005-06-01 15:10:00,1.53124,1.53155,1.53065,1.53085,177900000.0
2005-06-01 15:15:00,1.5307,1.53072,1.53002,1.53002,174400000.0
2005-06-01 15:20:00,1.5301,1.53021,1.52717,1.52753,174400000.0
2005-06-01 15:25:00,1.52769,1.52819,1.52699,1.52795,197500000.0
2005-06-01 15:30:00,1.52838,1.52851,1.52699,1.52701,199500000.0
2005-06-01 15:35:00,1.52708,1.52799,1.52632,1.52632,226300000.0
2005-06-01 15:40:00,1.52682,1.52799,1.52642,1.52781,153900000.0
2005-06-01 15:45:00,1.52778,1.52794,1.52696,1.52784,234000000.0
2005-06-01 15:50:00,1.52788,1.52832,1.52555,1.52555,190000000.0
2005-06-01 15:55:00,1.52576,1.52664,1.52576,1.52593,165200000.0
2005-06-01 16:00:00,1.52618,1.52723,1.52581,1.52582,160000000.0
2005-06-01 16:05:00,1.52624,1.52653,1.52559,1.52582,181800001.0
2005-06-01 16:10:00,1.52602,1.52639,1.52568,1.52613,180700000.0
2005-06-01 16:15:00,1.52598,1.52685,1.52574,1.52637,161600000.0
2005-06-01 16:20:00,1.52609,1.52675,1.52598,1.52639,209100001.0
2005-06-01 16:25:00,1.52716,1.52859,1.5267,1.52716,211400001.0
2005-06-01 16:30:00,1.52707,1.52717,1.52629,1.52671,230800001.0
2005-06-01 16:35:00,1.52666,1.52715,1.52635,1.52705,272700000.0
2005-06-01 16:40:00,1.527,1.52782,1.52683,1.52704,188300000.0
2005-06-01 16:45:00,1.52684,1.52748,1.52647,1.52683,279000003.0
2005-06-01 16:50:00,1.52644,1.52765,1.52632,1.52727,197300000.0
2005-06-01 16:55:00,1.52756,1.52756,1.52627,1.52677,173600000.0
2005-06-01 17:00:00,1.52629,1.52795,1.52629,1.52706,203000000.0
2005-06-01 17:05:00,1.52695,1.52791,1.52666,1.5275,200500000.0
2005-06-01 17:10:00,1.52708,1.52712,1.52613,1.52644,153800001.0
2005-06-01 17:15:00,1.52652,1.52669,1.52579,1.52609,189800000.0
2005-06-01 17:20:00,1.52628,1.5267,1.52579,1.52661,221600000.0
2005-06-01 17:25:00,1.52637,1.52721,1.52637,1.52712,190100001.0
2005-06-01 17:30:00,1.52738,1.52781,1.52633,1.52647,186000001.0
2005-06-01 17:35:00,1.52632,1.52655,1.52549,1.52633,214500001.0
2005-06-01 17:40:00,1.52613,1.52641,1.52424,1.52436,206200000.0
2005-06-01 17:45:00,1.52462,1.52481,1.52411,1.52459,170200000.0
2005-06-01 17:50:00,1.52468,1.52537,1.52443,1.52525,165800001.0
2005-06-01 17:55:00,1.52523,1.52551,1.52447,1.52463,208700000.0
2005-06-01 18:00:00,1.52471,1.52518,1.5244,1.52504,223700000.0
2005-06-01 18:05:00,1.52518,1.52563,1.52446,1.52446,240300002.0
2005-06-01 18:10:00,1.5244,1.52546,1.52421,1.5252,167400000.0
2005-06-01 18:15:00,1.52507,1.52578,1.52507,1.52539,198400000.0
2005-06-01 18:20:00,1.52533,1.52568,1.52456,1.52476,207000001.0
2005-06-01 18:25:00,1.52497,1.52507,1.52398,1.52435,178700000.0
2005-06-01 18:30:00,1.52436,1.52566,1.52436,1.52561,209600002.0
2005-06-01 18:35:00,1.52561,1.52601,1.52525,1.52587,194600000.0
2005-06-01 18:40:00,1.52569,1.52577,1.52503,1.52538,162600000.0
2005-06-01 18:45:00,1.52548,1.52598,1.52521,1.52541,145300000.0
2005-06-01 18:50:00,1.5254,1.52581,1.52498,1.52537,195100000.0
2005-06-01 18:55:00,1.52519,1.52554,1.52466,1.52505,175300000.0
2005-06-01 19:00:00,1.52522,1.5255,1.52494,1.52514,188600001.0
2005-06-01 19:05:00,1.52523,1.52537,1.52444,1.52452,219200002.0
2005-06-01 19:10:00,1.5251,1.52513,1.52403,1.52465,193900001.0
2005-06-01 19:15:00,1.52447,1.52493,1.52404,1.52467,208900000.0
2005-06-01 19:20:00,1.52472,1.52586,1.52467,1.5254,206400000.0
2005-06-01 19:25:00,1.5256,1.5256,1.52445,1.52479,176500000.0
2005-06-01 19:30:00,1.52503,1.52547,1.52478,1.52525,182500000.0
2005-06-01 19:35:00,1.52525,1.52658,1.52497,1.52646,220200001.0
2005-06-01 19:40:00,1.52635,1.52682,1.52611,1.52645,230100001.0
2005-06-01 19:45:00,1.52643,1.5271,1.52619,1.52621,206200001.0
2005-06-01 19:50:00,1.52643,1.52643,1.52593,1.52611,200000002.0
2005-06-01 19:55:00,1.52606,1.52635,1.52577,1.52577,176300000.0
2005-06-01 20:00:00,1.52574,1.52633,1.52521,1.52556,219600000.0
2005-06-01 20:05:00,1.52551,1.52577,1.52505,1.52534,158800000.0
2005-06-01 20:10:00,1.52494,1.52558,1.52455,1.52518,201000000.0
2005-06-01 20:15:00,1.52538,1.52544,1.52487,1.52496,209200000.0
2005-06-01 20:20:00,1.52495,1.52508,1.5245,1.5245,198900001.0
2005-06-01 20:25:00,1.52482,1.52486,1.52407,1.52479,196900000.0
2005-06-01 20:30:00,1.5249,1.5249,1.52428,1.52443,186800000.0
2005-06-01 20:35:00,1.52433,1.52436,1.52338,1.52341,229200000.0
2005-06-01 20:40:00,1.52365,1.52426,1.52364,1.52413,194200001.0
2005-06-01 20:45:00,1.52393,1.5244,1.52376,1.52379,237200001.0
2005-06-01 20:50:00,1.52374,1.52374,1.52306,1.52329,190000000.0
2005-06-01 20:55:00,1.52336,1.52411,1.52328,1.52398,182100000.0
2005-06-01 21:00:00,1.52354,1.52421,1.52322,1.52397,179700001.0
2005-06-01 21:05:00,1.52374,1.52399,1.52307,1.52364,177500000.0
2005-06-01 21:10:00,1.52345,1.52454,1.52342,1.52382,204900000.0
2005-06-01 21:15:00,1.52379,1.52399,1.52264,1.52311,211800001.0
2005-06-01 21:20:00,1.52318,1.52374,1.52303,1.52312,211100000.0
2005-06-01 21:25:00,1.52321,1.52357,1.52296,1.52327,182500001.0
2005-06-01 21:30:00,1.52326,1.52328,1.5228,1.52318,188400000.0
2005-06-01 21:35:00,1.52323,1.52337,1.52273,1.52306,183100001.0
2005-06-01 21:40:00,1.52295,1.52311,1.52226,1.52235,172300000.0
2005-06-01 21:45:00,1.52231,1.52268,1.52216,1.52235,228300000.0
2005-06-01 21:50:00,1.52234,1.52263,1.52209,1.52248,226200001.0
2005-06-01 21:55:00,1.52237,1.52289,1.52226,1.52256,260100001.0
2005-06-01 22:00:00,1.52249,1.5235,1.5222,1.5225,228600000.0
2005-06-01 22:05:00,1.5224,1.5225,1.5201,1.5216,445000000.0
2005-06-01 22:10:00,1.5217,1.52229,1.51996,1.51996,319400000.0
2005-06-01 22:15:00,1.52006,1.52063,1.51998,1.52024,193000001.0
2005-06-01 22:20:00,1.52039,1.52063,1.51914,1.5199,227300001.0
2005-06-01 22:25:00,1.51959,1.51959,1.5183,1.51831,155400000.0
2005-06-01 22:30:00,1.51844,1.51966,1.51843,1.51924,250400002.0
2005-06-01 22:35:00,1.5192,1.51967,1.51862,1.51962,247400002.0
2005-06-01 22:40:00,1.51971,1.51991,1.51923,1.51975,171000000.0
2005-06-01 22:45:00,1.51976,1.52018,1.51923,1.51954,157800000.0
2005-06-01 22:50:00,1.5196,1.51984,1.51933,1.51945,213200001.0
2005-06-01 22:55:00,1.51962,1.51977,1.51921,1.51964,222700000.0
2005-06-01 23:00:00,1.5198,1.5216,1.5196,1.521,157500000.0
2005-06-01 23:05:00,1.5212,1.5216,1.5204,1.5208,157500000.0
2005-06-01 23:10:00,1.5207,1.5218,1.5206,1.5213,157500000.0
2005-06-01 23:15:00,1.5214,1.5222,1.5208,1.5212,157500000.0
2005-06-01 23:20:00,1.5211,1.52146,1.5196,1.52118,136300001.0
2005-06-01 23:25:00,1.52037,1.52107,1.52014,1.52103,213200001.0
2005-06-01 23:30:00,1.52086,1.52135,1.52047,1.52051,204600001.0
2005-06-01 23:35:00,1.52075,1.52184,1.52062,1.52184,171000000.0
2005-06-01 23:40:00,1.52204,1.5223,1.52105,1.52181,170300000.0
2005-06-01 23:45:00,1.52181,1.52201,1.52139,1.52179,198800000.0
2005-06-01 23:50:00,1.52194,1.5225,1.52154,1.52154,183200000.0
2005-06-01 23:55:00,1.52208,1.52248,1.52189,1.52198,187900000.0
2005-06-02 00:00:00,1.52214,1.52239,1.52173,1.52188,249800002.0
2005-06-02 00:05:00,1.52193,1.52241,1.5217,1.52225,147600000.0
2005-06-02 00:10:00,1.5222,1.52285,1.52187,1.52285,197900001.0
2005-06-02 00:15:00,1.52259,1.52275,1.5221,1.5223,186100000.0
2005-06-02 00:20:00,1.52234,1.52243,1.52053,1.52118,211000001.0
2005-06-02 00:25:00,1.52106,1.52168,1.52081,1.52143,209600000.0
2005-06-02 00:30:00,1.52125,1.52147,1.52067,1.52067,151100000.0
2005-06-02 00:35:00,1.52109,1.5213,1.52068,1.5208,197900000.0
2005-06-02 00:40:00,1.52082,1.52093,1.52041,1.52075,107000000.0
2005-06-02 00:45:00,1.52075,1.52079,1.52024,1.52069,206400000.0
2005-06-02 00:50:00,1.52068,1.52129,1.52059,1.52129,192200000.0
2005-06-02 00:55:00,1.52123,1.52123,1.52052,1.52114,168000001.0
2005-06-02 01:00:00,1.52116,1.52139,1.52077,1.52114,239600001.0
2005-06-02 01:05:00,1.52118,1.52135,1.52058,1.52127,165600000.0
2005-06-02 01:10:00,1.52142,1.52185,1.52089,1.521,178900000.0
2005-06-02 01:15:00,1.52097,1.52137,1.52056,1.52118,158400000.0
2005-06-02 01:20:00,1.52126,1.52172,1.52077,1.52172,193900000.0
2005-06-02 01:25:00,1.52172,1.52221,1.52129,1.5222,166200000.0
2005-06-02 01:30:00,1.52211,1.52211,1.52112,1.52112,214900000.0
2005-06-02 01:35:00,1.52122,1.52211,1.52122,1.52207,180400001.0
2005-06-02 01:40:00,1.5217,1.52216,1.52145,1.5218,223300000.0
2005-06-02 01:45:00,1.52146,1.52155,1.52083,1.52153,204800001.0
2005-06-02 01:50:00,1.52127,1.52205,1.52089,1.52192,165200000.0
2005-06-02 01:55:00,1.52179,1.522,1.52137,1.5216,193000000.0
2005-06-02 02:00:00,1.52127,1.52205,1.52099,1.52172,352700000.0
2005-06-02 02:05:00,1.52183,1.52303,1.52178,1.5229,633400001.0
2005-06-02 02:10:00,1.52259,1.52289,1.52231,1.5227,469600001.0
2005-06-02 02:15:00,1.52269,1.52312,1.52224,1.5228,543600001.0
2005-06-02 02:20:00,1.52291,1.52379,1.52271,1.52354,210300002.0
2005-06-02 02:25:00,1.52334,1.52353,1.52286,1.52353,364200001.0
2005-06-02 02:30:00,1.52369,1.5242,1.52338,1.5236,385200001.0
2005-06-02 02:35:00,1.52375,1.52419,1.52275,1.52287,276000000.0
2005-06-02 02:40:00,1.52301,1.52338,1.5227,1.52338,164400000.0
2005-06-02 02:45:00,1.5229,1.52314,1.52256,1.52272,606000000.0
2005-06-02 02:50:00,1.523,1.52365,1.52278,1.52343,269200000.0
2005-06-02 02:55:00,1.52357,1.52377,1.52316,1.5233,238400001.0
2005-06-02 03:00:00,1.5234,1.52429,1.5234,1.52385,345900000.0
2005-06-02 03:05:00,1.52382,1.52459,1.52378,1.52444,319800001.0
2005-06-02 03:10:00,1.52397,1.5244,1.52362,1.5242,181600001.0
2005-06-02 03:15:00,1.52399,1.52471,1.52358,1.52471,204900001.0
2005-06-02 03:20:00,1.52411,1.52473,1.5241,1.52427,306300001.0
2005-06-02 03:25:00,1.52456,1.52456,1.52377,1.5242,381300000.0
2005-06-02 03:30:00,1.52428,1.52535,1.52401,1.525,201400000.0
2005-06-02 03:35:00,1.52505,1.52555,1.52476,1.52492,266700000.0
2005-06-02 03:40:00,1.52531,1.52698,1.52529,1.52688,331800000.0
2005-06-02 03:45:00,1.52691,1.52776,1.52653,1.52696,170000000.0
2005-06-02 03:50:00,1.52718,1.52736,1.52576,1.52615,306200000.0
2005-06-02 03:55:00,1.52668,1.5268,1.52486,1.52566,586400001.0
2005-06-02 04:00:00,1.52532,1.52545,1.52495,1.52495,567400004.0
2005-06-02 04:05:00,1.52476,1.52563,1.52465,1.52559,577900004.0
2005-06-02 04:10:00,1.52551,1.52577,1.52509,1.52528,370000001.0
2005-06-02 04:15:00,1.52527,1.52552,1.52494,1.52541,429500002.0
2005-06-02 04:20:00,1.5254,1.52576,1.52492,1.52566,478700000.0
2005-06-02 04:25:00,1.52564,1.52614,1.52558,1.52597,378800001.0
2005-06-02 04:30:00,1.52548,1.5261,1.52548,1.52593,240100001.0
2005-06-02 04:35:00,1.52571,1.52589,1.52529,1.52552,299900002.0
2005-06-02 04:40:00,1.52544,1.52569,1.52494,1.52556,237800000.0
2005-06-02 04:45:00,1.52559,1.52623,1.52512,1.52574,327200001.0
2005-06-02 04:50:00,1.52613,1.52621,1.52561,1.52561,205100000.0
2005-06-02 04:55:00,1.52589,1.52593,1.52527,1.52533,230000004.0
2005-06-02 05:00:00,1.52561,1.52588,1.5254,1.52573,472900002.0
2005-06-02 05:05:00,1.52572,1.52591,1.52508,1.52523,1113400004.0
2005-06-02 05:10:00,1.52504,1.52588,1.52504,1.52572,660200003.0
2005-06-02 05:15:00,1.52567,1.52594,1.52542,1.52542,975000002.0
2005-06-02 05:20:00,1.52544,1.52595,1.52539,1.52555,1128600001.0
2005-06-02 05:25:00,1.52564,1.52606,1.52538,1.52574,1078600000.0
2005-06-02 05:30:00,1.52567,1.5262,1.5256,1.5256,649300000.0
2005-06-02 05:35:00,1.52572,1.52586,1.52542,1.52576,739800000.0
2005-06-02 05:40:00,1.52559,1.52592,1.52551,1.52557,710800001.0
2005-06-02 05:45:00,1.52541,1.526,1.52524,1.52564,1016600001.0
2005-06-02 05:50:00,1.52562,1.52605,1.52506,1.5251,974900004.0
2005-06-02 05:55:00,1.52515,1.52528,1.52439,1.52443,738200002.0
2005-06-02 06:00:00,1.52444,1.52454,1.52232,1.52366,859800003.0
2005-06-02 06:05:00,1.52385,1.52424,1.52204,1.52328,1712900000.0
2005-06-02 06:10:00,1.5233,1.52359,1.52292,1.52324,1714400003.0
2005-06-02 06:15:00,1.52288,1.52288,1.51976,1.52261,868400001.0
2005-06-02 06:20:00,1.5227,1.52352,1.5227,1.52327,1361800004.0
2005-06-02 06:25:00,1.52308,1.52308,1.51957,1.51998,1372300004.0
2005-06-02 06:30:00,1.51981,1.51996,1.51801,1.51884,1126000001.0
2005-06-02 06:35:00,1.51929,1.51975,1.51915,1.5196,577500002.0
2005-06-02 06:40:00,1.51968,1.51992,1.51933,1.51942,1047400004.0
2005-06-02 06:45:00,1.51949,1.51988,1.51915,1.51932,959600003.0
2005-06-02 06:50:00,1.51937,1.51964,1.51903,1.51903,1005700002.0
2005-06-02 06:55:00,1.51901,1.51926,1.51871,1.51892,1117100003.0
2005-06-02 07:00:00,1.519,1.51927,1.51888,1.51894,1139200000.0
2005-06-02 07:05:00,1.51905,1.51911,1.51845,1.5186,1038500002.0
2005-06-02 07:10:00,1.51864,1.51864,1.51812,1.51851,1694200001.0
2005-06-02 07:15:00,1.51881,1.51907,1.51829,1.51842,1413300004.0
2005-06-02 07:20:00,1.51813,1.51889,1.5179,1.51845,1749700003.0
2005-06-02 07:25:00,1.51851,1.5196,1.51845,1.51906,1194700002.0
2005-06-02 07:30:00,1.51913,1.52004,1.51913,1.51974,1979200004.0
2005-06-02 07:35:00,1.51972,1.52122,1.51971,1.52093,1322300002.0
2005-06-02 07:40:00,1.52085,1.52095,1.51984,1.5204,1909600007.0
2005-06-02 07:45:00,1.52048,1.52067,1.51973,1.52013,2921700004.0
2005-06-02 07:50:00,1.52022,1.52233,1.52022,1.52212,2584800004.0
2005-06-02 07:55:00,1.52199,1.52246,1.52044,1.52244,2882200003.0
2005-06-02 08:00:00,1.52279,1.52369,1.52279,1.52344,2027400003.0
2005-06-02 08:05:00,1.52367,1.52384,1.52317,1.5237,2439400006.0
2005-06-02 08:10:00,1.52391,1.52433,1.52313,1.52313,1501300001.0
2005-06-02 08:15:00,1.52303,1.52362,1.52216,1.52246,1303600003.0
2005-06-02 08:20:00,1.52233,1.52323,1.52215,1.52294,1864000001.0
2005-06-02 08:25:00,1.52317,1.52343,1.52275,1.52297,2128600004.0
2005-06-02 08:30:00,1.52299,1.52307,1.52242,1.52249,1916200003.0
2005-06-02 08:35:00,1.52274,1.52369,1.52269,1.52365,2241300004.0
2005-06-02 08:40:00,1.52392,1.52501,1.52391,1.52454,2079400005.0
2005-06-02 08:45:00,1.52475,1.52612,1.52457,1.52564,2831400012.0
2005-06-02 08:50:00,1.52576,1.52628,1.52546,1.52557,3001500009.0
2005-06-02 08:55:00,1.52548,1.52581,1.52502,1.52506,2659300006.0
2005-06-02 09:00:00,1.52496,1.52515,1.52449,1.52476,2670300004.0
2005-06-02 09:05:00,1.52472,1.52555,1.52472,1.52555,2084500007.0
2005-06-02 09:10:00,1.52554,1.52714,1.52536,1.52714,2114200003.0
2005-06-02 09:15:00,1.52712,1.52773,1.52683,1.5276,2183100004.0
2005-06-02 09:20:00,1.52754,1.52802,1.52699,1.52757,1650100005.0
2005-06-02 09:25:00,1.52765,1.52867,1.52746,1.52821,2292200005.0
2005-06-02 09:30:00,1.52817,1.52926,1.52752,1.52914,2168600004.0
2005-06-02 09:35:00,1.52932,1.53028,1.52906,1.53028,1959900002.0
2005-06-02 09:40:00,1.53026,1.53114,1.53016,1.53016,2199300002.0
2005-06-02 09:45:00,1.53042,1.53047,1.52884,1.53022,2323400009.0
2005-06-02 09:50:00,1.5301,1.53167,1.5299,1.53159,2288800005.0
2005-06-02 09:55:00,1.53161,1.53226,1.53134,1.53175,2831800004.0
2005-06-02 10:00:00,1.53159,1.53198,1.53127,1.53157,2413600005.0
2005-06-02 10:05:00,1.53135,1.53191,1.53089,1.53129,2490700004.0
2005-06-02 10:10:00,1.53132,1.53348,1.53116,1.53333,2235600006.0
2005-06-02 10:15:00,1.53352,1.53496,1.53352,1.53387,1949100003.0
2005-06-02 10:20:00,1.53388,1.53461,1.53285,1.53318,2195600005.0
2005-06-02 10:25:00,1.5333,1.53451,1.53317,1.53405,2531300003.0
2005-06-02 10:30:00,1.53405,1.53509,1.53369,1.53486,2610700006.0
2005-06-02 10:35:00,1.5348,1.53504,1.53435,1.53492,2362500004.0
2005-06-02 10:40:00,1.53488,1.53521,1.53457,1.53469,2394900008.0
2005-06-02 10:45:00,1.53478,1.53549,1.53468,1.53542,2157400004.0
2005-06-02 10:50:00,1.53539,1.53624,1.53527,1.53624,2227800005.0
2005-06-02 10:55:00,1.53615,1.53684,1.53586,1.53656,2510700008.0
2005-06-02 11:00:00,1.53668,1.53765,1.53646,1.53763,2427400009.0
2005-06-02 11:05:00,1.53768,1.53799,1.53719,1.53719,2075000008.0
2005-06-02 11:10:00,1.53706,1.53708,1.53509,1.53521,2337100002.0
2005-06-02 11:15:00,1.5352,1.53572,1.5297,1.53434,2332200007.0
2005-06-02 11:20:00,1.53346,1.53498,1.53203,1.53419,2659000001.0
2005-06-02 11:25:00,1.5341,1.5341,1.5322,1.53281,2407800004.0
2005-06-02 11:30:00,1.53286,1.53312,1.53214,1.53241,2769600011.0
2005-06-02 11:35:00,1.53254,1.5332,1.53234,1.53283,2698100008.0
2005-06-02 11:40:00,1.53289,1.53358,1.5327,1.53299,3114200005.0
2005-06-02 11:45:00,1.53309,1.53359,1.53213,1.53329,2513000001.0
2005-06-02 11:50:00,1.53328,1.5339,1.53308,1.53386,1400200004.0
2005-06-02 11:55:00,1.53393,1.53408,1.53147,1.53182,2435800004.0
2005-06-02 12:00:00,1.53192,1.53301,1.5313,1.53146,2140400006.0
2005-06-02 12:05:00,1.53173,1.53185,1.53136,1.53174,1988300007.0
2005-06-02 12:10:00,1.53172,1.53184,1.53099,1.53121,2064400005.0
2005-06-02 12:15:00,1.53113,1.53163,1.53029,1.5306,1725000004.0
2005-06-02 12:20:00,1.53061,1.5312,1.53055,1.53087,2123300005.0
2005-06-02 12:25:00,1.53098,1.5312,1.53029,1.53052,2415100002.0
2005-06-02 12:30:00,1.5304,1.53072,1.52991,1.53008,2562900005.0
2005-06-02 12:35:00,1.53007,1.5304,1.52922,1.53035,2708700007.0
2005-06-02 12:40:00,1.53042,1.5322,1.53015,1.53188,1919600002.0
2005-06-02 12:45:00,1.53219,1.53252,1.53104,1.53191,2365300009.0
2005-06-02 12:50:00,1.53222,1.53251,1.53157,1.53174,1941600001.0
2005-06-02 12:55:00,1.53186,1.53186,1.53019,1.53029,2481600003.0
2005-06-02 13:00:00,1.53023,1.53068,1.5299,1.53036,1597600003.0
2005-06-02 13:05:00,1.53041,1.53088,1.53041,1.53055,1337300000.0
2005-06-02 13:10:00,1.53069,1.53099,1.5304,1.5305,1577100001.0
2005-06-02 13:15:00,1.5306,1.53087,1.53016,1.53041,1288200005.0
2005-06-02 13:20:00,1.53045,1.53046,1.52918,1.52941,1084400003.0
2005-06-02 13:25:00,1.52943,1.52983,1.52914,1.52967,1847100008.0
2005-06-02 13:30:00,1.52968,1.53013,1.52947,1.52982,1994100005.0
2005-06-02 13:35:00,1.52983,1.53048,1.52961,1.53008,2188500006.0
2005-06-02 13:40:00,1.53002,1.53057,1.52985,1.53001,1209500001.0
2005-06-02 13:45:00,1.53007,1.53019,1.52954,1.52998,1843900005.0
2005-06-02 13:50:00,1.53008,1.53019,1.52914,1.52964,1947800006.0
2005-06-02 13:55:00,1.52949,1.52983,1.52894,1.52957,1648000002.0
2005-06-02 14:00:00,1.52938,1.52947,1.52887,1.52904,1871500004.0
2005-06-02 14:05:00,1.52931,1.52964,1.52906,1.52919,1565500003.0
2005-06-02 14:10:00,1.5295,1.52985,1.52929,1.52945,1074200003.0
2005-06-02 14:15:00,1.5295,1.53014,1.52916,1.52964,2067000002.0
2005-06-02 14:20:00,1.52964,1.53017,1.52947,1.52981,1924500005.0
2005-06-02 14:25:00,1.52995,1.53061,1.5295,1.53061,1599900001.0
2005-06-02 14:30:00,1.53081,1.53148,1.52984,1.53088,198900000.0
2005-06-02 14:35:00,1.53122,1.53144,1.53022,1.53122,198800001.0
2005-06-02 14:40:00,1.53123,1.53146,1.52986,1.53075,222300000.0
2005-06-02 14:45:00,1.53062,1.53116,1.53046,1.53113,222500000.0
2005-06-02 14:50:00,1.53127,1.53197,1.53126,1.53126,227500004.0
2005-06-02 14:55:00,1.53168,1.53189,1.53108,1.53161,173300001.0
2005-06-02 15:00:00,1.53177,1.5319,1.53081,1.53111,242800001.0
2005-06-02 15:05:00,1.53105,1.53154,1.53075,1.53085,225200000.0
2005-06-02 15:10:00,1.53063,1.53073,1.5294,1.5294,178200000.0
2005-06-02 15:15:00,1.52956,1.52964,1.52857,1.52876,172900000.0
2005-06-02 15:20:00,1.52886,1.52906,1.52818,1.52839,155400000.0
2005-06-02 15:25:00,1.52843,1.52891,1.52798,1.52798,195700001.0
2005-06-02 15:30:00,1.52798,1.52817,1.52694,1.5274,274100003.0
2005-06-02 15:35:00,1.5275,1.52789,1.52725,1.52764,242500001.0
2005-06-02 15:40:00,1.52773,1.52843,1.52723,1.52799,163500000.0
2005-06-02 15:45:00,1.52755,1.52777,1.52704,1.52735,213800001.0
2005-06-02 15:50:00,1.52727,1.52793,1.5268,1.52688,156900000.0
2005-06-02 15:55:00,1.52708,1.52753,1.52656,1.52723,201600001.0
2005-06-02 16:00:00,1.52718,1.52861,1.5268,1.52842,159700000.0
2005-06-02 16:05:00,1.52836,1.52861,1.52802,1.52825,190400000.0
2005-06-02 16:10:00,1.5282,1.52915,1.52744,1.52915,197200001.0
2005-06-02 16:15:00,1.52869,1.53059,1.52858,1.5302,177500001.0
2005-06-02 16:20:00,1.53027,1.53182,1.53021,1.53107,178600000.0
2005-06-02 16:25:00,1.53128,1.53148,1.53076,1.53124,167100000.0
2005-06-02 16:30:00,1.53107,1.53169,1.53071,1.53083,229600001.0
2005-06-02 16:35:00,1.53078,1.53095,1.53043,1.53095,165600000.0
2005-06-02 16:40:00,1.53074,1.53102,1.53012,1.53102,190000001.0
2005-06-02 16:45:00,1.53093,1.53196,1.53093,1.53188,193300000.0
2005-06-02 16:50:00,1.53172,1.53172,1.53059,1.53087,252300000.0
2005-06-02 16:55:00,1.53095,1.53224,1.53085,1.53201,210200002.0
2005-06-02 17:00:00,1.5313,1.53223,1.5313,1.53185,199700000.0
2005-06-02 17:05:00,1.53159,1.53208,1.53136,1.53169,184700000.0
2005-06-02 17:10:00,1.53155,1.53211,1.53128,1.53128,197700001.0
2005-06-02 17:15:00,1.53162,1.53162,1.5288,1.53058,194300000.0
2005-06-02 17:20:00,1.53034,1.53162,1.53002,1.53129,197200000.0
2005-06-02 17:25:00,1.53126,1.53162,1.53082,1.53109,209600000.0
2005-06-02 17:30:00,1.53113,1.53225,1.53074,1.53199,196500000.0
2005-06-02 17:35:00,1.53219,1.53231,1.53121,1.53178,181700001.0
2005-06-02 17:40:00,1.53165,1.53188,1.53047,1.5307,190000000.0
2005-06-02 17:45:00,1.53084,1.53087,1.52936,1.52975,213100001.0
2005-06-02 17:50:00,1.52995,1.52995,1.52903,1.52941,125500000.0
2005-06-02 17:55:00,1.52931,1.52952,1.52862,1.52913,226900002.0
2005-06-02 18:00:00,1.52945,1.52997,1.52905,1.5298,250300000.0
2005-06-02 18:05:00,1.52983,1.52998,1.52947,1.52977,209000000.0
2005-06-02 18:10:00,1.52979,1.52998,1.52926,1.52993,194600001.0
2005-06-02 18:15:00,1.52968,1.5299,1.52936,1.52943,221400003.0
2005-06-02 18:20:00,1.52959,1.52982,1.52932,1.52961,170000000.0
2005-06-02 18:25:00,1.52974,1.52974,1.52919,1.52948,199500000.0
2005-06-02 18:30:00,1.52954,1.52963,1.52874,1.52891,164000000.0
2005-06-02 18:35:00,1.52891,1.52891,1.52849,1.52865,173400000.0
2005-06-02 18:40:00,1.52866,1.5294,1.5284,1.52885,170800000.0
2005-06-02 18:45:00,1.52914,1.52987,1.52908,1.52947,178100000.0
2005-06-02 18:50:00,1.52974,1.53046,1.52962,1.53037,162200000.0
2005-06-02 18:55:00,1.53022,1.53166,1.53022,1.53143,174300001.0
2005-06-02 19:00:00,1.53133,1.53133,1.53078,1.53098,207000000.0
2005-06-02 19:05:00,1.53113,1.53118,1.53034,1.53058,203100001.0
2005-06-02 19:10:00,1.53084,1.53112,1.52942,1.53001,214600000.0
2005-06-02 19:15:00,1.52998,1.53071,1.5298,1.5304,204200001.0
2005-06-02 19:20:00,1.53025,1.53031,1.52948,1.5297,281200002.0
2005-06-02 19:25:00,1.52978,1.52978,1.52897,1.52952,208600001.0
2005-06-02 19:30:00,1.52973,1.52985,1.52929,1.52969,217100001.0
2005-06-02 19:35:00,1.52981,1.53019,1.52945,1.52993,174200001.0
2005-06-02 19:40:00,1.52982,1.53,1.52924,1.52972,221300000.0
2005-06-02 19:45:00,1.52958,1.52969,1.5292,1.52948,215100000.0
2005-06-02 19:50:00,1.52983,1.53003,1.52948,1.52988,195500000.0
2005-06-02 19:55:00,1.52985,1.53023,1.52962,1.53011,187000001.0
2005-06-02 20:00:00,1.52985,1.53055,1.52984,1.53048,219000000.0
2005-06-02 20:05:00,1.53046,1.53096,1.53042,1.53091,157300000.0
2005-06-02 20:10:00,1.53054,1.53111,1.53051,1.53111,200900001.0
2005-06-02 20:15:00,1.53119,1.53185,1.53085,1.53175,179300000.0
2005-06-02 20:20:00,1.53176,1.5321,1.53161,1.53181,158800000.0
2005-06-02 20:25:00,1.5321,1.53285,1.53151,1.53285,219600000.0
2005-06-02 20:30:00,1.53291,1.533,1.53222,1.53253,229300000.0
2005-06-02 20:35:00,1.53236,1.53304,1.5322,1.53241,233200001.0
2005-06-02 20:40:00,1.53243,1.53275,1.5316,1.53233,238200000.0
2005-06-02 20:45:00,1.53215,1.53243,1.53177,1.53217,225700001.0
2005-06-02 20:50:00,1.53213,1.53264,1.53172,1.53258,194100000.0
2005-06-02 20:55:00,1.53263,1.53292,1.53166,1.532,196100002.0
2005-06-02 21:00:00,1.53174,1.53221,1.53139,1.53191,191900001.0
2005-06-02 21:05:00,1.53166,1.53199,1.53157,1.53186,169500000.0
2005-06-02 21:10:00,1.53176,1.53182,1.53095,1.53117,256200001.0
2005-06-02 21:15:00,1.53111,1.53145,1.53047,1.53135,219700000.0
2005-06-02 21:20:00,1.53122,1.53127,1.53062,1.53067,215100000.0
2005-06-02 21:25:00,1.53075,1.53133,1.53053,1.5312,175700001.0
2005-06-02 21:30:00,1.53119,1.53179,1.53102,1.53142,168200000.0
2005-06-02 21:35:00,1.53148,1.53169,1.53091,1.5311,156000000.0
2005-06-02 21:40:00,1.53096,1.53158,1.53096,1.5314,138200000.0
2005-06-02 21:45:00,1.53158,1.53178,1.53142,1.5317,139400000.0
2005-06-02 21:50:00,1.53178,1.53178,1.53095,1.53167,225600001.0
2005-06-02 21:55:00,1.5317,1.53215,1.53138,1.53171,187200000.0
2005-06-02 22:00:00,1.53193,1.5321,1.53169,1.53184,215200002.0
2005-06-02 22:05:00,1.53194,1.53232,1.53122,1.53155,164300000.0
2005-06-02 22:10:00,1.53167,1.5321,1.53135,1.53173,171700000.0
2005-06-02 22:15:00,1.53193,1.53217,1.53176,1.53182,185200000.0
2005-06-02 22:20:00,1.53184,1.5323,1.53179,1.53224,208600001.0
2005-06-02 22:25:00,1.53212,1.53218,1.53113,1.53158,216600000.0
2005-06-02 22:30:00,1.53172,1.53174,1.53097,1.53153,215300001.0
2005-06-02 22:35:00,1.53157,1.53172,1.53101,1.53152,149000000.0
2005-06-02 22:40:00,1.5315,1.53162,1.53087,1.53109,166400000.0
2005-06-02 22:45:00,1.53106,1.53177,1.53096,1.53168,203500001.0
2005-06-02 22:50:00,1.53168,1.53201,1.53148,1.53181,195300000.0
2005-06-02 22:55:00,1.53196,1.53196,1.53118,1.53149,171000000.0
2005-06-02 23:00:00,1.5311,1.5322,1.531,1.5319,169500000.0
2005-06-02 23:05:00,1.5321,1.5322,1.5318,1.5319,101700000.0
2005-06-02 23:10:00,1.5321,1.5327,1.5318,1.5323,169500000.0
2005-06-02 23:15:00,1.5322,1.5323,1.5321,1.5322,33900000.0
2005-06-02 23:20:00,1.5321,1.5325,1.532,1.5323,135600000.0
2005-06-02 23:25:00,1.5321,1.5322,1.53153,1.53179,115300000.0
2005-06-02 23:30:00,1.53168,1.53225,1.53168,1.53184,195900000.0
2005-06-02 23:35:00,1.53201,1.53201,1.53137,1.53164,164700000.0
2005-06-02 23:40:00,1.53181,1.53194,1.53115,1.53157,192100000.0
2005-06-02 23:45:00,1.53143,1.5317,1.53092,1.53112,252600000.0
2005-06-02 23:50:00,1.53116,1.53191,1.53094,1.53189,167000000.0
2005-06-02 23:55:00,1.53167,1.53207,1.53089,1.53148,208100000.0
2005-06-03 00:00:00,1.53147,1.53164,1.53105,1.53139,198400000.0
2005-06-03 00:05:00,1.5314,1.53177,1.53103,1.53129,160100000.0
2005-06-03 00:10:00,1.53135,1.53159,1.53108,1.53157,106400000.0
2005-06-03 00:15:00,1.53137,1.53165,1.53132,1.53135,164100000.0
2005-06-03 00:20:00,1.53129,1.53137,1.53072,1.53137,178200001.0
2005-06-03 00:25:00,1.53122,1.53127,1.53098,1.53112,158600000.0
2005-06-03 00:30:00,1.53083,1.53144,1.52991,1.52991,175400000.0
2005-06-03 00:35:00,1.53051,1.53078,1.52978,1.5299,215100001.0
2005-06-03 00:40:00,1.52982,1.53025,1.52943,1.53014,145600000.0
2005-06-03 00:45:00,1.53019,1.53026,1.52962,1.52983,182200000.0
2005-06-03 00:50:00,1.52983,1.53003,1.52934,1.52962,175900000.0
2005-06-03 00:55:00,1.52943,1.52989,1.52889,1.52982,219300002.0
2005-06-03 01:00:00,1.52974,1.53036,1.52959,1.53018,202500002.0
2005-06-03 01:05:00,1.5302,1.5302,1.52953,1.52989,117000000.0
2005-06-03 01:10:00,1.52991,1.53021,1.52965,1.52985,203700000.0
2005-06-03 01:15:00,1.52988,1.5301,1.52956,1.53002,175600000.0
2005-06-03 01:20:00,1.53011,1.53021,1.52958,1.52979,117100000.0
2005-06-03 01:25:00,1.53008,1.53026,1.52971,1.53022,192100000.0
2005-06-03 01:30:00,1.5302,1.53026,1.52953,1.53017,167100000.0
2005-06-03 01:35:00,1.53009,1.53075,1.52993,1.5307,200500000.0
2005-06-03 01:40:00,1.53066,1.53088,1.53001,1.5305,163900000.0
2005-06-03 01:45:00,1.53051,1.531,1.53011,1.53056,181800000.0
2005-06-03 01:50:00,1.5305,1.5308,1.53011,1.5307,127900000.0
2005-06-03 01:55:00,1.53043,1.531,1.53033,1.53063,131300000.0
2005-06-03 02:00:00,1.53073,1.53108,1.53034,1.53063,313000000.0
2005-06-03 02:05:00,1.53051,1.5306,1.53004,1.53033,584500002.0
2005-06-03 02:10:00,1.53008,1.53068,1.52995,1.53068,432100000.0
2005-06-03 02:15:00,1.53061,1.53124,1.5304,1.53074,579400001.0
2005-06-03 02:20:00,1.53089,1.53106,1.53024,1.53055,263900002.0
2005-06-03 02:25:00,1.53046,1.53058,1.52985,1.53045,374400000.0
2005-06-03 02:30:00,1.5307,1.53083,1.53015,1.53083,378300000.0
2005-06-03 02:35:00,1.53084,1.53086,1.53008,1.53029,303400000.0
2005-06-03 02:40:00,1.53035,1.53058,1.52996,1.53013,212400002.0
2005-06-03 02:45:00,1.52964,1.53047,1.52961,1.52975,540300001.0
2005-06-03 02:50:00,1.52994,1.53082,1.52921,1.5306,285000000.0
2005-06-03 02:55:00,1.53063,1.53068,1.5299,1.52992,270100001.0
2005-06-03 03:00:00,1.52998,1.53037,1.52981,1.52988,311900000.0
2005-06-03 03:05:00,1.5298,1.53003,1.52935,1.53003,341900001.0
2005-06-03 03:10:00,1.52971,1.53042,1.5295,1.53042,226300000.0
2005-06-03 03:15:00,1.53002,1.5309,1.53002,1.5309,154000000.0
2005-06-03 03:20:00,1.53075,1.53121,1.53031,1.53046,256400001.0
2005-06-03 03:25:00,1.53091,1.53115,1.53035,1.53115,340400001.0
2005-06-03 03:30:00,1.5312,1.5312,1.53001,1.53005,213700000.0
2005-06-03 03:35:00,1.5301,1.53068,1.52984,1.53046,282900000.0
2005-06-03 03:40:00,1.53048,1.53132,1.53046,1.53076,431600001.0
2005-06-03 03:45:00,1.53069,1.53104,1.53023,1.53034,185200000.0
2005-06-03 03:50:00,1.53072,1.53086,1.52999,1.53047,361800000.0
2005-06-03 03:55:00,1.53068,1.53109,1.5301,1.53056,532500000.0
2005-06-03 04:00:00,1.53048,1.53076,1.52947,1.52956,536500002.0
2005-06-03 04:05:00,1.52936,1.53077,1.52936,1.53065,520600000.0
2005-06-03 04:10:00,1.53048,1.53109,1.5303,1.53108,390800000.0
2005-06-03 04:15:00,1.53139,1.53152,1.53023,1.53023,361000000.0
2005-06-03 04:20:00,1.53013,1.53069,1.52991,1.53027,389500000.0
2005-06-03 04:25:00,1.53015,1.53088,1.53001,1.53065,549800002.0
2005-06-03 04:30:00,1.53054,1.53114,1.5303,1.53103,264800000.0
2005-06-03 04:35:00,1.53106,1.53142,1.53055,1.53102,496600001.0
2005-06-03 04:40:00,1.53099,1.53172,1.53099,1.53142,228000001.0
2005-06-03 04:45:00,1.53124,1.53146,1.53075,1.53087,291200001.0
2005-06-03 04:50:00,1.53132,1.5318,1.53092,1.53148,187400000.0
2005-06-03 04:55:00,1.53188,1.53225,1.53166,1.53167,232800000.0
2005-06-03 05:00:00,1.53207,1.53226,1.53172,1.53189,462300001.0
2005-06-03 05:05:00,1.53186,1.53213,1.53133,1.53143,959500003.0
2005-06-03 05:10:00,1.53147,1.53155,1.53117,1.53132,859800001.0
2005-06-03 05:15:00,1.53145,1.53177,1.53134,1.53144,696900001.0
2005-06-03 05:20:00,1.53147,1.53252,1.53142,1.53229,1126700005.0
2005-06-03 05:25:00,1.5325,1.5325,1.53163,1.53178,988400002.0
2005-06-03 05:30:00,1.5317,1.5318,1.53131,1.53143,725500002.0
2005-06-03 05:35:00,1.53144,1.53197,1.53142,1.53179,690100000.0
2005-06-03 05:40:00,1.53148,1.5321,1.5314,1.53189,769200002.0
2005-06-03 05:45:00,1.53194,1.53226,1.53175,1.53177,990600002.0
2005-06-03 05:50:00,1.53179,1.53236,1.53169,1.53216,632300001.0
2005-06-03 05:55:00,1.53219,1.53283,1.53216,1.53216,707000001.0
2005-06-03 06:00:00,1.53219,1.53225,1.53178,1.5318,921600000.0
2005-06-03 06:05:00,1.53173,1.53196,1.53141,1.53156,1691200008.0
2005-06-03 06:10:00,1.53152,1.53283,1.53136,1.53249,1753200006.0
2005-06-03 06:15:00,1.53253,1.53263,1.53179,1.53205,926200003.0
2005-06-03 06:20:00,1.53206,1.53254,1.53203,1.53216,1091200001.0
2005-06-03 06:25:00,1.53216,1.53253,1.53206,1.53213,1433800005.0
2005-06-03 06:30:00,1.53207,1.53257,1.5319,1.53247,1087500005.0
2005-06-03 06:35:00,1.53236,1.53264,1.53235,1.53259,519100004.0
2005-06-03 06:40:00,1.53254,1.53259,1.53207,1.53224,1064300003.0
2005-06-03 06:45:00,1.53227,1.5323,1.53145,1.53183,1001200002.0
2005-06-03 06:50:00,1.53198,1.53257,1.53168,1.53213,970400000.0
2005-06-03 06:55:00,1.53204,1.53282,1.53201,1.53257,941300000.0
2005-06-03 07:00:00,1.53277,1.53356,1.53246,1.53343,1222400002.0
2005-06-03 07:05:00,1.53362,1.53362,1.53306,1.53334,951000001.0
2005-06-03 07:10:00,1.53362,1.5337,1.53298,1.53326,1884000005.0
2005-06-03 07:15:00,1.53354,1.53413,1.5333,1.53403,1471800004.0
2005-06-03 07:20:00,1.53406,1.53591,1.53402,1.53499,1655300002.0
2005-06-03 07:25:00,1.53531,1.53573,1.53405,1.53482,1284600003.0
2005-06-03 07:30:00,1.5348,1.53505,1.53436,1.53468,1930000006.0
2005-06-03 07:35:00,1.53465,1.53487,1.53447,1.53479,1252600000.0
2005-06-03 07:40:00,1.53465,1.53521,1.53438,1.53502,1940700003.0
2005-06-03 07:45:00,1.53537,1.53602,1.53537,1.53561,2996200011.0
2005-06-03 07:50:00,1.53574,1.53633,1.53566,1.53593,2675300008.0
2005-06-03 07:55:00,1.536,1.53626,1.53532,1.53532,2831500003.0
2005-06-03 08:00:00,1.53549,1.53572,1.53481,1.53487,2145200008.0
2005-06-03 08:05:00,1.53473,1.53483,1.52821,1.52821,2290600003.0
2005-06-03 08:10:00,1.52908,1.53218,1.52837,1.52837,1596500003.0
2005-06-03 08:15:00,1.52801,1.53091,1.52744,1.53025,1280800001.0
2005-06-03 08:20:00,1.52998,1.53143,1.52946,1.53091,1930300005.0
2005-06-03 08:25:00,1.53115,1.53141,1.53074,1.53117,2229700002.0
2005-06-03 08:30:00,1.53124,1.53185,1.53087,1.53087,1980200007.0
2005-06-03 08:35:00,1.53059,1.53073,1.52963,1.5297,2140800004.0
2005-06-03 08:40:00,1.52961,1.53133,1.52961,1.53067,2266200008.0
2005-06-03 08:45:00,1.53082,1.53098,1.53004,1.53052,2695200005.0
2005-06-03 08:50:00,1.53078,1.53121,1.53008,1.53025,2936400006.0
2005-06-03 08:55:00,1.53031,1.53054,1.52982,1.53021,2502300004.0
2005-06-03 09:00:00,1.52993,1.53165,1.52993,1.53126,2724400004.0
2005-06-03 09:05:00,1.53109,1.53155,1.53059,1.53141,2144900004.0
2005-06-03 09:10:00,1.53148,1.53169,1.53057,1.5311,2175200003.0
2005-06-03 09:15:00,1.53119,1.53119,1.5302,1.53027,2202800006.0
2005-06-03 09:20:00,1.5302,1.53082,1.52969,1.53052,1687300004.0
2005-06-03 09:25:00,1.53053,1.53072,1.52992,1.53023,2253100008.0
2005-06-03 09:30:00,1.53014,1.53053,1.52959,1.53021,2227100004.0
2005-06-03 09:35:00,1.53007,1.53094,1.53007,1.53046,1884700005.0
2005-06-03 09:40:00,1.53026,1.53073,1.53007,1.5301,2100300006.0
2005-06-03 09:45:00,1.53024,1.53083,1.53007,1.53041,2219500002.0
2005-06-03 09:50:00,1.53012,1.53092,1.52961,1.53079,2336300006.0
2005-06-03 09:55:00,1.53083,1.53165,1.53083,1.5314,2973100006.0
2005-06-03 10:00:00,1.53141,1.53193,1.53094,1.53126,2358200007.0
2005-06-03 10:05:00,1.53093,1.53125,1.53033,1.53039,2382400003.0
2005-06-03 10:10:00,1.53028,1.53119,1.53028,1.531,2288000004.0
2005-06-03 10:15:00,1.53099,1.53133,1.53067,1.53102,1880000002.0
2005-06-03 10:20:00,1.53106,1.53162,1.53097,1.53136,1697000004.0
2005-06-03 10:25:00,1.53116,1.53147,1.53044,1.53123,2531100005.0
2005-06-03 10:30:00,1.53141,1.53161,1.53099,1.53122,2530100005.0
2005-06-03 10:35:00,1.53129,1.5315,1.53112,1.5314,2430800006.0
2005-06-03 10:40:00,1.53133,1.53143,1.53083,1.53128,2349000006.0
2005-06-03 10:45:00,1.53151,1.53163,1.53095,1.53142,2096800006.0
2005-06-03 10:50:00,1.53145,1.53257,1.53096,1.53187,2027000003.0
2005-06-03 10:55:00,1.53189,1.53222,1.53121,1.53123,2623700006.0
2005-06-03 11:00:00,1.53116,1.53178,1.5303,1.53156,2394500004.0
2005-06-03 11:05:00,1.53163,1.53177,1.531,1.53145,2207800005.0
2005-06-03 11:10:00,1.53154,1.53212,1.53154,1.53169,2401200004.0
2005-06-03 11:15:00,1.53178,1.53205,1.53152,1.53162,2292400008.0
2005-06-03 11:20:00,1.53147,1.53165,1.53109,1.53124,2614100006.0
2005-06-03 11:25:00,1.53125,1.53125,1.53047,1.53103,2357300006.0
2005-06-03 11:30:00,1.53108,1.53133,1.53045,1.53108,2703800007.0
2005-06-03 11:35:00,1.53141,1.53146,1.53082,1.53124,2893100002.0
2005-06-03 11:40:00,1.53107,1.53133,1.53043,1.53043,3305300013.0
2005-06-03 11:45:00,1.53074,1.53142,1.53054,1.53124,2462700002.0
2005-06-03 11:50:00,1.53141,1.53182,1.53126,1.53149,1298800003.0
2005-06-03 11:55:00,1.53152,1.53213,1.53073,1.53107,2338600002.0
2005-06-03 12:00:00,1.53124,1.5314,1.53068,1.53069,2166300006.0
2005-06-03 12:05:00,1.5309,1.53141,1.53024,1.53046,2065200004.0
2005-06-03 12:10:00,1.53035,1.53088,1.52948,1.52997,2064400005.0
2005-06-03 12:15:00,1.53004,1.53053,1.52978,1.52997,1653600006.0
2005-06-03 12:20:00,1.52965,1.5304,1.52934,1.5298,2105700003.0
2005-06-03 12:25:00,1.52998,1.53034,1.52973,1.52977,2508200007.0
2005-06-03 12:30:00,1.5297,1.53111,1.52957,1.53061,2556700004.0
2005-06-03 12:35:00,1.53073,1.53112,1.53045,1.53099,2742100005.0
2005-06-03 12:40:00,1.53101,1.53125,1.53054,1.53099,1997200003.0
2005-06-03 12:45:00,1.53104,1.53119,1.52999,1.53004,2219300004.0
2005-06-03 12:50:00,1.53004,1.53081,1.52939,1.52981,1890800002.0
2005-06-03 12:55:00,1.52979,1.53105,1.52979,1.53053,2400500002.0
2005-06-03 13:00:00,1.5305,1.53152,1.5305,1.53132,1549200003.0
2005-06-03 13:05:00,1.53149,1.53247,1.53149,1.53218,1333800003.0
2005-06-03 13:10:00,1.53221,1.53221,1.53138,1.53144,1555800004.0
2005-06-03 13:15:00,1.53166,1.5328,1.5314,1.53196,1272200003.0
2005-06-03 13:20:00,1.53211,1.53259,1.53063,1.53071,1108100004.0
2005-06-03 13:25:00,1.53066,1.53183,1.53046,1.53179,1934100008.0
2005-06-03 13:30:00,1.53192,1.53209,1.53115,1.53125,1960300002.0
2005-06-03 13:35:00,1.53126,1.53164,1.53033,1.53049,2031200004.0
2005-06-03 13:40:00,1.53038,1.53085,1.53011,1.53052,1251700004.0
2005-06-03 13:45:00,1.5305,1.53095,1.53011,1.53011,1847000006.0
2005-06-03 13:50:00,1.53004,1.53109,1.53003,1.53098,2016700004.0
2005-06-03 13:55:00,1.53076,1.53199,1.53067,1.53198,1686600001.0
2005-06-03 14:00:00,1.53194,1.53212,1.53109,1.53109,1894400004.0
2005-06-03 14:05:00,1.53107,1.53107,1.53006,1.53066,1599700004.0
2005-06-03 14:10:00,1.53067,1.53157,1.5305,1.53103,1032400003.0
2005-06-03 14:15:00,1.53091,1.53127,1.53062,1.53076,2042400004.0
2005-06-03 14:20:00,1.53055,1.53153,1.52904,1.5311,1911100003.0
2005-06-03 14:25:00,1.53136,1.53216,1.53109,1.53216,1558400005.0
2005-06-03 14:30:00,1.53363,1.53499,1.5279,1.52848,176500000.0
2005-06-03 14:35:00,1.52818,1.52818,1.5255,1.52587,218900001.0
2005-06-03 14:40:00,1.5262,1.52703,1.52572,1.52703,215600000.0
2005-06-03 14:45:00,1.52712,1.52797,1.52657,1.5275,197500000.0
2005-06-03 14:50:00,1.52692,1.53025,1.52688,1.52882,201600000.0
2005-06-03 14:55:00,1.52913,1.52917,1.52832,1.52882,234900000.0
2005-06-03 15:00:00,1.52904,1.52935,1.52794,1.5284,208100000.0
2005-06-03 15:05:00,1.52791,1.52804,1.52687,1.52742,188000000.0
2005-06-03 15:10:00,1.52714,1.52795,1.52653,1.52783,217200003.0
2005-06-03 15:15:00,1.52817,1.52832,1.52701,1.52701,191900000.0
2005-06-03 15:20:00,1.52694,1.52741,1.52629,1.52645,174400001.0
2005-06-03 15:25:00,1.52645,1.52722,1.52624,1.52675,189600000.0
2005-06-03 15:30:00,1.5269,1.52764,1.52638,1.52745,185000000.0
2005-06-03 15:35:00,1.52744,1.52826,1.52712,1.52789,170100000.0
2005-06-03 15:40:00,1.52757,1.52862,1.52721,1.52818,182200001.0
2005-06-03 15:45:00,1.52826,1.52882,1.52778,1.52842,203000001.0
2005-06-03 15:50:00,1.52809,1.52866,1.52799,1.52853,213500000.0
2005-06-03 15:55:00,1.52852,1.52861,1.52761,1.52792,142100000.0
2005-06-03 16:00:00,1.52815,1.52868,1.52723,1.52753,173500000.0
2005-06-03 16:05:00,1.52771,1.52831,1.52771,1.52831,199700000.0
2005-06-03 16:10:00,1.52847,1.52953,1.52804,1.52953,196800001.0
2005-06-03 16:15:00,1.52919,1.53011,1.52882,1.52986,223300002.0
2005-06-03 16:20:00,1.52989,1.5306,1.52978,1.53045,206600000.0
2005-06-03 16:25:00,1.5309,1.53133,1.53044,1.53055,216900001.0
2005-06-03 16:30:00,1.53013,1.53034,1.52924,1.52961,231800000.0
2005-06-03 16:35:00,1.52975,1.53003,1.5293,1.5299,215300000.0
2005-06-03 16:40:00,1.52989,1.5314,1.5297,1.53127,174200000.0
2005-06-03 16:45:00,1.53079,1.53079,1.52957,1.53033,202400000.0
2005-06-03 16:50:00,1.52998,1.53022,1.52968,1.53015,191200000.0
2005-06-03 16:55:00,1.53041,1.53048,1.52907,1.52951,154600000.0
2005-06-03 17:00:00,1.52831,1.52896,1.52709,1.52849,204200000.0
2005-06-03 17:05:00,1.52842,1.52866,1.52733,1.52766,187600000.0
2005-06-03 17:10:00,1.52749,1.52831,1.52736,1.52752,218500001.0
2005-06-03 17:15:00,1.52797,1.52816,1.52744,1.5277,212600000.0
2005-06-03 17:20:00,1.5278,1.52811,1.52646,1.52808,190400001.0
2005-06-03 17:25:00,1.52775,1.52815,1.5269,1.52748,203200000.0
2005-06-03 17:30:00,1.52775,1.52846,1.52702,1.52719,190500000.0
2005-06-03 17:35:00,1.52711,1.52734,1.5264,1.52695,235400001.0
2005-06-03 17:40:00,1.52656,1.52698,1.52497,1.52562,239100000.0
2005-06-03 17:45:00,1.52578,1.52665,1.52571,1.52634,203200000.0
2005-06-03 17:50:00,1.52651,1.52651,1.52526,1.52564,161000000.0
2005-06-03 17:55:00,1.52552,1.52672,1.52495,1.52638,233400000.0
2005-06-03 18:00:00,1.52649,1.52649,1.52575,1.52613,229100000.0
2005-06-03 18:05:00,1.52637,1.52677,1.52606,1.52663,228300003.0
2005-06-03 18:10:00,1.52668,1.52689,1.52468,1.5252,186500000.0
2005-06-03 18:15:00,1.52503,1.5254,1.52468,1.52509,204300001.0
2005-06-03 18:20:00,1.52547,1.52651,1.52501,1.52629,186800000.0
2005-06-03 18:25:00,1.52636,1.52636,1.52561,1.52591,178000001.0
2005-06-03 18:30:00,1.52592,1.52772,1.52591,1.52736,212900000.0
2005-06-03 18:35:00,1.52741,1.52821,1.52701,1.5274,160800000.0
2005-06-03 18:40:00,1.52729,1.52738,1.52627,1.52648,200800001.0
2005-06-03 18:45:00,1.52682,1.52691,1.52577,1.52591,164300000.0
2005-06-03 18:50:00,1.52603,1.52627,1.52562,1.52612,179300001.0
2005-06-03 18:55:00,1.52586,1.52599,1.52496,1.52599,174100001.0
2005-06-03 19:00:00,1.52632,1.52678,1.5261,1.52653,189900000.0
2005-06-03 19:05:00,1.52645,1.52651,1.52578,1.52585,201600001.0
2005-06-03 19:10:00,1.526,1.52612,1.52489,1.52528,176000000.0
2005-06-03 19:15:00,1.52518,1.52534,1.52419,1.52451,192400000.0
2005-06-03 19:20:00,1.52478,1.52499,1.52421,1.52473,195100000.0
2005-06-03 19:25:00,1.52484,1.52491,1.52391,1.52433,158600000.0
2005-06-03 19:30:00,1.52426,1.52431,1.5238,1.52393,252800002.0
2005-06-03 19:35:00,1.52383,1.52403,1.52339,1.52357,170400000.0
2005-06-03 19:40:00,1.52336,1.52366,1.52299,1.52335,246800000.0
2005-06-03 19:45:00,1.52317,1.52388,1.523,1.52313,204400000.0
2005-06-03 19:50:00,1.52325,1.52347,1.52294,1.52294,195300000.0
2005-06-03 19:55:00,1.52311,1.52331,1.5218,1.52243,173200000.0
2005-06-03 20:00:00,1.52246,1.52375,1.52225,1.5233,223200000.0
2005-06-03 20:05:00,1.52378,1.52427,1.52308,1.52367,155100000.0
2005-06-03 20:10:00,1.52327,1.52373,1.5228,1.52357,235400000.0
2005-06-03 20:15:00,1.52346,1.52364,1.52294,1.52317,173000000.0
2005-06-03 20:20:00,1.52303,1.52325,1.52188,1.52188,236500001.0
2005-06-03 20:25:00,1.52222,1.52293,1.52171,1.52293,212700000.0
2005-06-03 20:30:00,1.52294,1.52294,1.52201,1.52233,230700001.0
2005-06-03 20:35:00,1.52212,1.52235,1.52182,1.52209,239900001.0
2005-06-03 20:40:00,1.52206,1.52241,1.52141,1.52184,200800001.0
2005-06-03 20:45:00,1.52179,1.52212,1.52121,1.52145,202500000.0
2005-06-03 20:50:00,1.52153,1.52192,1.52134,1.52184,183000000.0
2005-06-03 20:55:00,1.52198,1.52223,1.52186,1.52198,186000001.0
2005-06-03 21:00:00,1.52186,1.52224,1.52149,1.52187,196100000.0
2005-06-03 21:05:00,1.52159,1.52232,1.52159,1.52219,189000000.0
2005-06-03 21:10:00,1.52239,1.52311,1.52229,1.52277,218200000.0
2005-06-03 21:15:00,1.52265,1.52283,1.52187,1.52231,201300001.0
2005-06-03 21:20:00,1.52234,1.5231,1.52194,1.52284,194900000.0
2005-06-03 21:25:00,1.52257,1.52335,1.52252,1.52322,227000002.0
2005-06-03 21:30:00,1.52336,1.52349,1.52318,1.52327,180100000.0
2005-06-03 21:35:00,1.52321,1.5235,1.52293,1.52332,160200000.0
2005-06-03 21:40:00,1.52324,1.52352,1.52308,1.52318,131500000.0
2005-06-03 21:45:00,1.52344,1.52372,1.52319,1.52358,160000000.0
2005-06-03 21:50:00,1.52345,1.52413,1.52336,1.52401,211000000.0
2005-06-03 21:55:00,1.52409,1.52424,1.52357,1.52394,212800000.0
2005-06-03 22:00:00,1.52412,1.52438,1.52356,1.52373,155400000.0
2005-06-03 22:05:00,1.52373,1.52406,1.52339,1.52384,210100000.0
2005-06-03 22:10:00,1.52409,1.52444,1.52401,1.52412,217600000.0
2005-06-03 22:15:00,1.5242,1.52439,1.52407,1.5242,188800000.0
2005-06-03 22:20:00,1.52429,1.52467,1.52392,1.52434,178400000.0
2005-06-03 22:25:00,1.52402,1.52461,1.52401,1.52451,154500000.0
2005-06-03 22:30:00,1.52455,1.5255,1.52409,1.5248,136100000.0
2005-06-03 22:35:00,1.525,1.5251,1.5245,1.5246,129000000.0
2005-06-03 22:40:00,1.5245,1.5249,1.524,1.5246,129000000.0
2005-06-03 22:45:00,1.5244,1.5247,1.5236,1.5238,103200000.0
2005-06-03 22:50:00,1.5241,1.5247,1.5238,1.5243,129000000.0
2005-06-03 22:55:00,1.5242,1.5253,1.5241,1.5251,103200000.0
2005-06-05 23:00:00,1.52463,1.52463,1.52362,1.52384,203100000.0
2005-06-05 23:05:00,1.52375,1.52387,1.52342,1.52379,101300000.0
2005-06-05 23:30:00,1.52362,1.52377,1.52318,1.52318,112200002.0
2005-06-05 23:35:00,1.5234,1.5234,1.52316,1.52316,33800001.0
2005-06-06 00:00:00,1.52334,1.52386,1.52319,1.52386,208200001.0
2005-06-06 00:05:00,1.5239,1.52396,1.52349,1.52364,136600000.0
2005-06-06 00:10:00,1.5238,1.52388,1.52302,1.52335,125900000.0
2005-06-06 00:15:00,1.52324,1.52362,1.52321,1.52357,171900000.0
2005-06-06 00:20:00,1.52348,1.52369,1.52306,1.52357,171800000.0
2005-06-06 00:25:00,1.52346,1.52417,1.52338,1.52392,213900000.0
2005-06-06 00:30:00,1.52365,1.52429,1.52365,1.52379,180700000.0
2005-06-06 00:35:00,1.5242,1.52436,1.52392,1.52417,215200000.0
2005-06-06 00:40:00,1.52409,1.52431,1.5237,1.52423,158900000.0
2005-06-06 00:45:00,1.52428,1.52475,1.52409,1.52461,205600001.0
2005-06-06 00:50:00,1.5246,1.52478,1.52422,1.5245,138500000.0
2005-06-06 00:55:00,1.52443,1.52465,1.52406,1.52455,168800002.0
2005-06-06 01:00:00,1.52463,1.5247,1.52409,1.5246,215500001.0
2005-06-06 01:05:00,1.52468,1.5251,1.52434,1.52493,192000000.0
2005-06-06 01:10:00,1.52473,1.52523,1.52443,1.52507,150100000.0
2005-06-06 01:15:00,1.5251,1.52513,1.52331,1.52415,191200002.0
2005-06-06 01:20:00,1.52437,1.52473,1.52382,1.52468,197600001.0
2005-06-06 01:25:00,1.5246,1.52483,1.52433,1.52436,157400000.0
2005-06-06 01:30:00,1.52446,1.52446,1.52358,1.52386,190800000.0
2005-06-06 01:35:00,1.52393,1.52415,1.52351,1.52386,155700002.0
2005-06-06 01:40:00,1.5238,1.52404,1.52322,1.52375,203000001.0
2005-06-06 01:45:00,1.52373,1.52385,1.5228,1.52352,157800000.0
2005-06-06 01:50:00,1.52346,1.52437,1.52298,1.52437,227100000.0
2005-06-06 01:55:00,1.5245,1.52477,1.52333,1.5245,205400000.0
2005-06-06 02:00:00,1.52427,1.52534,1.52346,1.52516,345100000.0
2005-06-06 02:05:00,1.52523,1.52569,1.52496,1.52556,622300004.0
2005-06-06 02:10:00,1.52522,1.5257,1.52498,1.52537,451200001.0
2005-06-06 02:15:00,1.5253,1.52587,1.52488,1.52558,562300002.0
2005-06-06 02:20:00,1.5258,1.52675,1.5258,1.52671,234100001.0
2005-06-06 02:25:00,1.52657,1.52661,1.52617,1.52656,401600000.0
2005-06-06 02:30:00,1.5268,1.52733,1.52661,1.52698,418400002.0
2005-06-06 02:35:00,1.52672,1.52673,1.5261,1.52642,311200001.0
2005-06-06 02:40:00,1.52641,1.52679,1.52641,1.52673,195600000.0
2005-06-06 02:45:00,1.52625,1.52714,1.52625,1.52673,574100001.0
2005-06-06 02:50:00,1.52685,1.52702,1.52644,1.52659,266800000.0
2005-06-06 02:55:00,1.52667,1.52679,1.5262,1.5262,238200000.0
2005-06-06 03:00:00,1.52626,1.5264,1.52577,1.52591,342700002.0
2005-06-06 03:05:00,1.5259,1.52645,1.5259,1.52635,327300000.0
2005-06-06 03:10:00,1.52587,1.5263,1.52556,1.52616,206100000.0
2005-06-06 03:15:00,1.52587,1.52635,1.52526,1.52565,189400000.0
2005-06-06 03:20:00,1.52518,1.52589,1.52518,1.5258,301300000.0
2005-06-06 03:25:00,1.52622,1.52622,1.52567,1.52582,188800000.0
2005-06-06 03:30:00,1.52584,1.52642,1.52567,1.52567,176000000.0
2005-06-06 03:35:00,1.52587,1.52634,1.52536,1.52536,263600001.0
2005-06-06 03:40:00,1.5254,1.52631,1.5254,1.526,373200000.0
2005-06-06 03:45:00,1.52604,1.52662,1.52555,1.52635,182300000.0
2005-06-06 03:50:00,1.52658,1.52665,1.52583,1.52638,336100001.0
2005-06-06 03:55:00,1.527,1.52731,1.52641,1.52701,562700000.0
2005-06-06 04:00:00,1.52696,1.5273,1.52669,1.52684,483300003.0
2005-06-06 04:05:00,1.52672,1.52735,1.52672,1.52712,561400001.0
2005-06-06 04:10:00,1.52703,1.52744,1.52684,1.52718,437500002.0
2005-06-06 04:15:00,1.52717,1.52748,1.52694,1.52704,395500001.0
2005-06-06 04:20:00,1.52699,1.52746,1.52689,1.52746,451300002.0
2005-06-06 04:25:00,1.52744,1.52789,1.52719,1.52752,584900003.0
2005-06-06 04:30:00,1.52721,1.52777,1.5267,1.52706,256200000.0
2005-06-06 04:35:00,1.5272,1.5273,1.52652,1.52702,606300002.0
2005-06-06 04:40:00,1.52697,1.52771,1.52697,1.52771,252500001.0
2005-06-06 04:45:00,1.52737,1.52773,1.52727,1.52727,284200002.0
2005-06-06 04:50:00,1.52764,1.52777,1.52703,1.52708,155800001.0
2005-06-06 04:55:00,1.52734,1.528,1.52719,1.52788,194100001.0
2005-06-06 05:00:00,1.5282,1.5282,1.5274,1.52768,464000001.0
2005-06-06 05:05:00,1.52767,1.52868,1.52696,1.52833,1207300005.0
2005-06-06 05:10:00,1.5284,1.52931,1.5284,1.52895,853100001.0
2005-06-06 05:15:00,1.52905,1.52917,1.52882,1.52882,884500001.0
2005-06-06 05:20:00,1.52886,1.5292,1.52878,1.52896,1281700002.0
2005-06-06 05:25:00,1.52867,1.52911,1.52829,1.52839,976900001.0
2005-06-06 05:30:00,1.52853,1.52908,1.52835,1.52866,877300002.0
2005-06-06 05:35:00,1.52892,1.52977,1.52874,1.52952,675800001.0
2005-06-06 05:40:00,1.52935,1.53001,1.52927,1.52937,756600003.0
2005-06-06 05:45:00,1.5295,1.52964,1.52913,1.52927,987400001.0
2005-06-06 05:50:00,1.52939,1.52993,1.52886,1.52993,942600000.0
2005-06-06 05:55:00,1.52964,1.53,1.52937,1.52943,716100003.0
2005-06-06 06:00:00,1.52946,1.53055,1.52914,1.5305,884500001.0
2005-06-06 06:05:00,1.53056,1.53072,1.5298,1.53015,1720200004.0
2005-06-06 06:10:00,1.53025,1.53036,1.52974,1.53,1765700009.0
2005-06-06 06:15:00,1.53,1.53007,1.52975,1.52985,987000002.0
2005-06-06 06:20:00,1.52974,1.52986,1.52915,1.52939,1552100009.0
2005-06-06 06:25:00,1.52943,1.52968,1.52923,1.52933,977800004.0
2005-06-06 06:30:00,1.52947,1.53021,1.52946,1.53021,1166400007.0
2005-06-06 06:35:00,1.53021,1.53079,1.52988,1.5299,622400002.0
2005-06-06 06:40:00,1.52978,1.52981,1.52915,1.52916,1042200000.0
2005-06-06 06:45:00,1.52919,1.52924,1.52857,1.5286,1066100001.0
2005-06-06 06:50:00,1.5286,1.52863,1.52813,1.52816,910700002.0
2005-06-06 06:55:00,1.52815,1.52863,1.52806,1.52848,977600001.0
2005-06-06 07:00:00,1.52874,1.52875,1.52741,1.52761,1362800006.0
2005-06-06 07:05:00,1.52779,1.52799,1.52734,1.52744,960700004.0
2005-06-06 07:10:00,1.52753,1.52763,1.52718,1.52723,1872600003.0
2005-06-06 07:15:00,1.52737,1.528,1.52699,1.5278,1518000008.0
2005-06-06 07:20:00,1.5278,1.52806,1.52704,1.52787,1833000006.0
2005-06-06 07:25:00,1.52781,1.52846,1.52771,1.52806,1250300001.0
2005-06-06 07:30:00,1.52809,1.52877,1.52801,1.52854,1680200005.0
2005-06-06 07:35:00,1.52849,1.52985,1.52838,1.52966,1240700002.0
2005-06-06 07:40:00,1.52972,1.53033,1.5295,1.53016,1780800002.0
2005-06-06 07:45:00,1.53016,1.53024,1.52944,1.52988,2845000007.0
2005-06-06 07:50:00,1.52997,1.53019,1.52967,1.52983,2647100008.0
2005-06-06 07:55:00,1.52986,1.53012,1.52951,1.5297,2779000007.0
2005-06-06 08:00:00,1.52991,1.53072,1.52958,1.52966,2029700012.0
2005-06-06 08:05:00,1.52919,1.52997,1.52866,1.52972,2356200006.0
2005-06-06 08:10:00,1.52976,1.53019,1.52946,1.52961,1522000005.0
2005-06-06 08:15:00,1.52954,1.52993,1.52843,1.52859,1343000004.0
2005-06-06 08:20:00,1.52806,1.52844,1.52739,1.52757,1889700005.0
2005-06-06 08:25:00,1.52763,1.52763,1.52574,1.5265,2274600003.0
2005-06-06 08:30:00,1.52641,1.52768,1.52625,1.52698,1854700004.0
2005-06-06 08:35:00,1.52691,1.52729,1.52673,1.52707,2092900002.0
2005-06-06 08:40:00,1.527,1.52856,1.527,1.52839,1947200002.0
2005-06-06 08:45:00,1.52852,1.53001,1.52811,1.52895,2826500008.0
2005-06-06 08:50:00,1.52891,1.52891,1.52778,1.52811,2816400004.0
2005-06-06 08:55:00,1.52865,1.52891,1.52763,1.52776,2438500002.0
2005-06-06 09:00:00,1.52773,1.52774,1.52715,1.52738,2890100009.0
2005-06-06 09:05:00,1.52757,1.52825,1.52731,1.52739,2067800001.0
2005-06-06 09:10:00,1.52735,1.52773,1.52639,1.5264,2300000004.0
2005-06-06 09:15:00,1.5264,1.52715,1.52614,1.52659,2270900002.0
2005-06-06 09:20:00,1.52652,1.52791,1.52652,1.5277,1681000003.0
2005-06-06 09:25:00,1.52765,1.52765,1.52693,1.52721,2196800000.0
2005-06-06 09:30:00,1.52723,1.52784,1.5271,1.5271,2371500007.0
2005-06-06 09:35:00,1.5272,1.52756,1.52706,1.52733,1934300006.0
2005-06-06 09:40:00,1.52741,1.52744,1.52666,1.52672,2108200002.0
2005-06-06 09:45:00,1.52713,1.52825,1.52689,1.52808,2108400003.0
2005-06-06 09:50:00,1.52792,1.52817,1.52754,1.52785,2201800002.0
2005-06-06 09:55:00,1.52777,1.52801,1.52751,1.52795,2923600007.0
2005-06-06 10:00:00,1.52767,1.52789,1.52714,1.52776,2474000005.0
2005-06-06 10:05:00,1.52737,1.52785,1.52683,1.52708,2557900005.0
2005-06-06 10:10:00,1.52706,1.52793,1.52706,1.52778,2356100003.0
2005-06-06 10:15:00,1.52785,1.52816,1.52741,1.52755,1906600001.0
2005-06-06 10:20:00,1.52755,1.52806,1.52747,1.52791,2277800006.0
2005-06-06 10:25:00,1.52798,1.52801,1.52694,1.52694,2735900012.0
2005-06-06 10:30:00,1.52691,1.52749,1.52654,1.52743,2832600007.0
2005-06-06 10:35:00,1.52742,1.52842,1.52742,1.52805,2465100006.0
2005-06-06 10:40:00,1.52787,1.52863,1.52738,1.52863,2409500005.0
2005-06-06 10:45:00,1.52849,1.5299,1.52793,1.52902,2215200005.0
2005-06-06 10:50:00,1.52891,1.52994,1.52871,1.52939,2250800008.0
2005-06-06 10:55:00,1.52946,1.5319,1.5291,1.53176,2724500008.0
2005-06-06 11:00:00,1.53177,1.5322,1.53067,1.53174,2365300006.0
2005-06-06 11:05:00,1.53185,1.53233,1.53133,1.53166,2094300003.0
2005-06-06 11:10:00,1.53176,1.5324,1.5316,1.53196,2202700002.0
2005-06-06 11:15:00,1.53194,1.53239,1.52977,1.53063,2221900004.0
2005-06-06 11:20:00,1.53079,1.53101,1.52973,1.53064,2648300010.0
2005-06-06 11:25:00,1.53071,1.53071,1.52986,1.53016,2397700004.0
2005-06-06 11:30:00,1.53018,1.53031,1.52937,1.52962,2520900006.0
2005-06-06 11:35:00,1.5296,1.53002,1.5295,1.52965,2739200004.0
2005-06-06 11:40:00,1.52967,1.5299,1.52895,1.52902,3243200008.0
2005-06-06 11:45:00,1.52923,1.53028,1.52917,1.5297,2570600008.0
2005-06-06 11:50:00,1.52958,1.52959,1.5288,1.52881,1357500001.0
2005-06-06 11:55:00,1.52886,1.5291,1.52821,1.5289,2415700004.0
2005-06-06 12:00:00,1.52895,1.52916,1.52848,1.52877,2138500003.0
2005-06-06 12:05:00,1.52893,1.52923,1.52811,1.52849,2046400005.0
2005-06-06 12:10:00,1.52856,1.52947,1.52844,1.52945,1911000003.0
2005-06-06 12:15:00,1.52936,1.52965,1.5289,1.52913,1749600005.0
2005-06-06 12:20:00,1.52911,1.52944,1.52891,1.52907,2186900002.0
2005-06-06 12:25:00,1.5294,1.52977,1.52875,1.52896,2563800006.0
2005-06-06 12:30:00,1.52897,1.52905,1.5282,1.52842,2601800008.0
2005-06-06 12:35:00,1.52862,1.52939,1.52795,1.52863,2818000006.0
2005-06-06 12:40:00,1.52879,1.52924,1.52829,1.52841,1968500002.0
2005-06-06 12:45:00,1.52835,1.52856,1.52685,1.52771,2360900007.0
2005-06-06 12:50:00,1.52762,1.52824,1.52754,1.52791,1985700007.0
2005-06-06 12:55:00,1.5278,1.52873,1.52748,1.52768,2513400006.0
2005-06-06 13:00:00,1.52768,1.5277,1.52711,1.52733,1641200010.0
2005-06-06 13:05:00,1.52731,1.52753,1.52705,1.5272,1314800001.0
2005-06-06 13:10:00,1.52743,1.52753,1.52715,1.52729,1521800006.0
2005-06-06 13:15:00,1.52729,1.52738,1.52672,1.52717,1319600002.0
2005-06-06 13:20:00,1.52732,1.52818,1.52713,1.52818,1104700000.0
2005-06-06 13:25:00,1.52803,1.52803,1.52636,1.52702,1694700003.0
2005-06-06 13:30:00,1.52707,1.52764,1.52666,1.52729,2027500005.0
2005-06-06 13:35:00,1.52737,1.52824,1.52737,1.52793,1915200001.0
2005-06-06 13:40:00,1.52762,1.52824,1.5275,1.52809,1297700007.0
2005-06-06 13:45:00,1.5282,1.52841,1.52757,1.52808,1921100006.0
2005-06-06 13:50:00,1.52803,1.52888,1.52771,1.52828,1877900001.0
2005-06-06 13:55:00,1.52819,1.52851,1.52784,1.52832,1661600006.0
2005-06-06 14:00:00,1.52814,1.52889,1.52814,1.52857,1828200006.0
2005-06-06 14:05:00,1.52861,1.52876,1.52789,1.52808,1634300003.0
2005-06-06 14:10:00,1.52818,1.52825,1.52758,1.52773,997200001.0
2005-06-06 14:15:00,1.52781,1.52808,1.52742,1.52772,1974000005.0
2005-06-06 14:20:00,1.52758,1.52778,1.52723,1.52749,1840400005.0
2005-06-06 14:25:00,1.52742,1.52788,1.52685,1.52726,1695400004.0
2005-06-06 14:30:00,1.52729,1.52779,1.52669,1.52735,199200000.0
2005-06-06 14:35:00,1.52751,1.52751,1.52655,1.52738,272800001.0
2005-06-06 14:40:00,1.52753,1.5282,1.52724,1.52801,218700001.0
2005-06-06 14:45:00,1.52782,1.5281,1.52757,1.52788,166400000.0
2005-06-06 14:50:00,1.52764,1.52783,1.52643,1.52643,165800000.0
2005-06-06 14:55:00,1.52654,1.52675,1.52598,1.52669,201000000.0
2005-06-06 15:00:00,1.52686,1.52761,1.52658,1.52758,207900000.0
2005-06-06 15:05:00,1.52742,1.52745,1.52666,1.52745,212800001.0
2005-06-06 15:10:00,1.52742,1.52832,1.52708,1.52801,186200000.0
2005-06-06 15:15:00,1.52806,1.52806,1.5274,1.52778,198500001.0
2005-06-06 15:20:00,1.5277,1.52842,1.52769,1.52812,170700000.0
2005-06-06 15:25:00,1.52804,1.5288,1.52774,1.52849,162200000.0
2005-06-06 15:30:00,1.52848,1.52911,1.52778,1.52835,205500002.0
2005-06-06 15:35:00,1.52892,1.52988,1.52859,1.52972,182200000.0
2005-06-06 15:40:00,1.52975,1.53003,1.52935,1.52963,163300001.0
2005-06-06 15:45:00,1.52959,1.52998,1.52929,1.52998,234500001.0
2005-06-06 15:50:00,1.52997,1.5302,1.52969,1.52994,174100000.0
2005-06-06 15:55:00,1.53004,1.53088,1.52982,1.53078,162900001.0
2005-06-06 16:00:00,1.53061,1.53083,1.52847,1.52884,198500000.0
2005-06-06 16:05:00,1.52886,1.52914,1.52855,1.52876,169400000.0
2005-06-06 16:10:00,1.52887,1.52919,1.52842,1.52888,192300000.0
2005-06-06 16:15:00,1.52855,1.52999,1.52851,1.52973,182900001.0
2005-06-06 16:20:00,1.52936,1.52975,1.52866,1.5287,179200000.0
2005-06-06 16:25:00,1.52889,1.52911,1.52786,1.5291,189000000.0
2005-06-06 16:30:00,1.52903,1.52913,1.52799,1.52829,222100001.0
2005-06-06 16:35:00,1.52837,1.52899,1.52782,1.52897,199200000.0
2005-06-06 16:40:00,1.52892,1.52915,1.52837,1.52905,224600001.0
2005-06-06 16:45:00,1.52876,1.52962,1.52862,1.52896,213000001.0
2005-06-06 16:50:00,1.52867,1.52867,1.52778,1.52813,209000000.0
2005-06-06 16:55:00,1.52815,1.52815,1.52679,1.52717,171300000.0
2005-06-06 17:00:00,1.52675,1.52793,1.52675,1.52762,186100000.0
2005-06-06 17:05:00,1.52743,1.52762,1.52709,1.52738,215800001.0
2005-06-06 17:10:00,1.52714,1.52728,1.5262,1.52626,199000000.0
2005-06-06 17:15:00,1.52623,1.52688,1.52615,1.52664,168200000.0
2005-06-06 17:20:00,1.52665,1.52694,1.5261,1.52683,234600002.0
2005-06-06 17:25:00,1.52671,1.52737,1.52641,1.52731,210700001.0
2005-06-06 17:30:00,1.52731,1.52732,1.52672,1.52689,222500001.0
2005-06-06 17:35:00,1.52681,1.52732,1.52614,1.52726,192200001.0
2005-06-06 17:40:00,1.5269,1.52715,1.52659,1.52699,194400000.0
2005-06-06 17:45:00,1.52691,1.52692,1.52615,1.52689,189800000.0
2005-06-06 17:50:00,1.52685,1.52712,1.52602,1.52653,142400000.0
2005-06-06 17:55:00,1.52624,1.52656,1.52576,1.52647,209800000.0
2005-06-06 18:00:00,1.52663,1.52717,1.52642,1.5269,192700000.0
2005-06-06 18:05:00,1.52713,1.52755,1.52709,1.52733,217600000.0
2005-06-06 18:10:00,1.5272,1.52752,1.52654,1.52703,177400002.0
2005-06-06 18:15:00,1.52698,1.52719,1.52666,1.5271,207900000.0
2005-06-06 18:20:00,1.52708,1.52761,1.52708,1.52736,160400000.0
2005-06-06 18:25:00,1.52751,1.5279,1.52724,1.5277,211700000.0
2005-06-06 18:30:00,1.52755,1.52792,1.52721,1.52775,192000000.0
2005-06-06 18:35:00,1.52745,1.52768,1.52719,1.52768,205000001.0
2005-06-06 18:40:00,1.52754,1.52786,1.52684,1.52686,186400000.0
2005-06-06 18:45:00,1.52705,1.52757,1.52678,1.52727,181900001.0
2005-06-06 18:50:00,1.52737,1.52737,1.52645,1.527,188900000.0
2005-06-06 18:55:00,1.52686,1.52705,1.52621,1.52663,150000000.0
2005-06-06 19:00:00,1.52653,1.52716,1.52612,1.52715,197400000.0
2005-06-06 19:05:00,1.52721,1.52729,1.52677,1.5272,162000000.0
2005-06-06 19:10:00,1.52746,1.52761,1.52706,1.52761,198000000.0
2005-06-06 19:15:00,1.5274,1.52741,1.52693,1.52731,196300000.0
2005-06-06 19:20:00,1.52735,1.52757,1.52703,1.52741,202000001.0
2005-06-06 19:25:00,1.52754,1.52763,1.52686,1.52737,166800000.0
2005-06-06 19:30:00,1.5277,1.52781,1.52742,1.5275,224800000.0
2005-06-06 19:35:00,1.52757,1.52807,1.52729,1.52783,176800000.0
2005-06-06 19:40:00,1.52776,1.5281,1.52739,1.52794,226300002.0
2005-06-06 19:45:00,1.52791,1.52877,1.52761,1.52845,204400000.0
2005-06-06 19:50:00,1.52869,1.52877,1.52827,1.5284,250200000.0
2005-06-06 19:55:00,1.5285,1.52883,1.52838,1.52841,159600000.0
2005-06-06 20:00:00,1.52824,1.52842,1.52784,1.52818,208500000.0
2005-06-06 20:05:00,1.52818,1.52838,1.52783,1.52831,140200000.0
2005-06-06 20:10:00,1.52797,1.52843,1.52773,1.52823,214500000.0
2005-06-06 20:15:00,1.52816,1.52828,1.52779,1.52809,145000000.0
2005-06-06 20:20:00,1.52807,1.52813,1.52755,1.52774,173900000.0
2005-06-06 20:25:00,1.52803,1.52827,1.5276,1.52801,215200000.0
2005-06-06 20:30:00,1.52806,1.52818,1.52757,1.52799,186300000.0
2005-06-06 20:35:00,1.52793,1.52807,1.52752,1.52781,240100002.0
2005-06-06 20:40:00,1.52782,1.52819,1.52743,1.52804,241000000.0
2005-06-06 20:45:00,1.52785,1.52866,1.52783,1.52798,190800000.0
2005-06-06 20:50:00,1.52787,1.52798,1.52746,1.52769,219500000.0
2005-06-06 20:55:00,1.52786,1.52802,1.52745,1.5277,181600000.0
2005-06-06 21:00:00,1.52768,1.52782,1.52714,1.52757,190800000.0
2005-06-06 21:05:00,1.5276,1.5277,1.52712,1.52721,172600002.0
2005-06-06 21:10:00,1.52743,1.52763,1.52703,1.52744,277100001.0
2005-06-06 21:15:00,1.52745,1.52764,1.52697,1.5272,186400000.0
2005-06-06 21:20:00,1.52722,1.52756,1.52667,1.52713,242600000.0
2005-06-06 21:25:00,1.52722,1.5273,1.52702,1.52719,119700000.0
2005-06-06 21:30:00,1.52718,1.5272,1.52674,1.52703,180900001.0
2005-06-06 21:35:00,1.527,1.52713,1.52672,1.52704,123800001.0
2005-06-06 21:40:00,1.5269,1.52728,1.52686,1.52696,170100000.0
2005-06-06 21:45:00,1.52707,1.52724,1.52693,1.52706,97200000.0
2005-06-06 21:50:00,1.52704,1.52705,1.52661,1.52686,207600000.0
2005-06-06 21:55:00,1.5268,1.52695,1.52552,1.52554,223500000.0
2005-06-06 22:00:00,1.52575,1.52596,1.52509,1.52514,163600000.0
2005-06-06 22:05:00,1.52535,1.52549,1.52486,1.52507,181200000.0
2005-06-06 22:10:00,1.52511,1.52531,1.5248,1.5248,194400001.0
2005-06-06 22:15:00,1.52502,1.52528,1.52486,1.52517,184800001.0
2005-06-06 22:20:00,1.5252,1.5256,1.52502,1.5256,194400000.0
2005-06-06 22:25:00,1.52553,1.52578,1.52515,1.52557,137900000.0
2005-06-06 22:30:00,1.52565,1.52565,1.52456,1.52463,230100002.0
2005-06-06 22:35:00,1.52493,1.52506,1.52437,1.52478,215900001.0
2005-06-06 22:40:00,1.52496,1.52513,1.52451,1.52511,172100002.0
2005-06-06 22:45:00,1.52516,1.52548,1.5249,1.52513,177400001.0
2005-06-06 22:50:00,1.52528,1.52539,1.52451,1.52479,181000000.0
2005-06-06 22:55:00,1.52499,1.52529,1.52457,1.52512,156100000.0
2005-06-06 23:00:00,1.5248,1.5254,1.5245,1.5252,159000000.0
2005-06-06 23:05:00,1.5253,1.5254,1.5247,1.5249,127200000.0
2005-06-06 23:10:00,1.5248,1.5254,1.5247,1.5252,159000000.0
2005-06-06 23:15:00,1.5253,1.5258,1.5249,1.5257,159000000.0
2005-06-06 23:20:00,1.52521,1.52594,1.52498,1.52561,116200000.0
2005-06-06 23:25:00,1.52581,1.52618,1.52405,1.52445,227500000.0
2005-06-06 23:30:00,1.52416,1.52502,1.52361,1.52404,163600000.0
2005-06-06 23:35:00,1.52423,1.52589,1.52418,1.52576,191700000.0
2005-06-06 23:40:00,1.52599,1.52599,1.52424,1.52468,187200000.0
2005-06-06 23:45:00,1.52461,1.52486,1.52403,1.52423,190000001.0
2005-06-06 23:50:00,1.52429,1.52465,1.5238,1.5238,193600001.0
2005-06-06 23:55:00,1.52455,1.52478,1.5242,1.5243,168000000.0
2005-06-07 00:00:00,1.52458,1.52473,1.52402,1.52427,190100001.0
2005-06-07 00:05:00,1.52418,1.5243,1.52352,1.52363,196000000.0
2005-06-07 00:10:00,1.52373,1.52373,1.52287,1.52348,191900000.0
2005-06-07 00:15:00,1.52308,1.5237,1.52308,1.5235,169300001.0
2005-06-07 00:20:00,1.5236,1.52393,1.52324,1.52388,203500000.0
2005-06-07 00:25:00,1.52383,1.52395,1.52365,1.52375,130000001.0
2005-06-07 00:30:00,1.52341,1.52398,1.5233,1.5233,171400001.0
2005-06-07 00:35:00,1.52359,1.52421,1.52335,1.524,204200000.0
2005-06-07 00:40:00,1.52403,1.52413,1.52361,1.52398,129300000.0
2005-06-07 00:45:00,1.52381,1.5244,1.52355,1.52391,239300001.0
2005-06-07 00:50:00,1.52397,1.5242,1.52372,1.5242,168800001.0
2005-06-07 00:55:00,1.52425,1.52425,1.52388,1.52425,171900000.0
2005-06-07 01:00:00,1.52391,1.52391,1.52329,1.52379,219000000.0
2005-06-07 01:05:00,1.52383,1.52418,1.52362,1.52388,186700000.0
2005-06-07 01:10:00,1.52377,1.52443,1.5234,1.52394,197100000.0
2005-06-07 01:15:00,1.52396,1.52411,1.52362,1.52398,232800003.0
2005-06-07 01:20:00,1.52401,1.52423,1.52336,1.52388,166500000.0
2005-06-07 01:25:00,1.52383,1.52404,1.52353,1.52384,241400000.0
2005-06-07 01:30:00,1.52408,1.52423,1.52357,1.52381,195200000.0
2005-06-07 01:35:00,1.52382,1.52428,1.52363,1.524,173500000.0
2005-06-07 01:40:00,1.52389,1.52423,1.5234,1.52393,186300001.0
2005-06-07 01:45:00,1.52387,1.52467,1.52387,1.52451,182000000.0
2005-06-07 01:50:00,1.52449,1.5252,1.52414,1.52507,251000002.0
2005-06-07 01:55:00,1.52502,1.52533,1.52481,1.52524,183500000.0
2005-06-07 02:00:00,1.52509,1.52545,1.52482,1.52514,325100000.0
2005-06-07 02:05:00,1.52524,1.52573,1.525,1.52564,351700000.0
2005-06-07 02:10:00,1.52524,1.5256,1.52509,1.5255,501200001.0
2005-06-07 02:15:00,1.52512,1.52568,1.52472,1.52522,596800003.0
2005-06-07 02:20:00,1.52526,1.52569,1.52517,1.52562,216100001.0
2005-06-07 02:25:00,1.52538,1.52591,1.52538,1.52563,228800000.0
2005-06-07 02:30:00,1.5258,1.52595,1.52532,1.52584,395800001.0
2005-06-07 02:35:00,1.52578,1.52592,1.52531,1.52534,211800001.0
2005-06-07 02:40:00,1.52583,1.52621,1.5258,1.52604,154900002.0
2005-06-07 02:45:00,1.52553,1.52645,1.52546,1.52605,602900002.0
2005-06-07 02:50:00,1.52628,1.52646,1.5256,1.52587,324800000.0
2005-06-07 02:55:00,1.52588,1.52612,1.52543,1.52543,290200000.0
2005-06-07 03:00:00,1.52549,1.52603,1.52541,1.52565,310000000.0
2005-06-07 03:05:00,1.52552,1.52552,1.52412,1.52468,287000000.0
2005-06-07 03:10:00,1.52391,1.52442,1.52387,1.52427,189300000.0
2005-06-07 03:15:00,1.52395,1.52526,1.52395,1.52525,216500000.0
2005-06-07 03:20:00,1.52469,1.52517,1.52455,1.52461,306000001.0
2005-06-07 03:25:00,1.52497,1.52497,1.52444,1.52464,338500000.0
2005-06-07 03:30:00,1.52451,1.52451,1.52328,1.5235,222300000.0
2005-06-07 03:35:00,1.52355,1.52398,1.52253,1.52341,285700000.0
2005-06-07 03:40:00,1.52323,1.52389,1.52279,1.52321,332300000.0
2005-06-07 03:45:00,1.52317,1.52343,1.52264,1.5229,203300001.0
2005-06-07 03:50:00,1.52334,1.5235,1.52278,1.52312,312000001.0
2005-06-07 03:55:00,1.52347,1.52371,1.52286,1.52355,344000000.0
2005-06-07 04:00:00,1.52342,1.52363,1.52237,1.52287,550700001.0
2005-06-07 04:05:00,1.5227,1.52427,1.52269,1.52376,529700001.0
2005-06-07 04:10:00,1.52381,1.52405,1.5235,1.52373,383600000.0
2005-06-07 04:15:00,1.52374,1.52404,1.52357,1.52357,411500000.0
2005-06-07 04:20:00,1.5235,1.52418,1.52342,1.52395,484400003.0
2005-06-07 04:25:00,1.52425,1.5255,1.52417,1.52525,524800000.0
2005-06-07 04:30:00,1.52486,1.52538,1.52468,1.52504,236800001.0
2005-06-07 04:35:00,1.5248,1.5254,1.5248,1.52511,308600000.0
2005-06-07 04:40:00,1.52492,1.52542,1.52469,1.52515,290800003.0
2005-06-07 04:45:00,1.52495,1.52522,1.52444,1.5246,285400000.0
2005-06-07 04:50:00,1.52499,1.5254,1.52453,1.52453,242900000.0
2005-06-07 04:55:00,1.52488,1.52514,1.52404,1.52467,335500002.0
2005-06-07 05:00:00,1.52507,1.52522,1.52435,1.52446,468800001.0
2005-06-07 05:05:00,1.52447,1.52482,1.52428,1.5243,1144000004.0
2005-06-07 05:10:00,1.52432,1.52442,1.52405,1.52424,879300000.0
2005-06-07 05:15:00,1.52439,1.52504,1.52429,1.52444,893000001.0
2005-06-07 05:20:00,1.52445,1.525,1.52444,1.52487,864900002.0
2005-06-07 05:25:00,1.52496,1.52507,1.52462,1.52484,1057000004.0
2005-06-07 05:30:00,1.52484,1.52529,1.52447,1.52447,793700000.0
2005-06-07 05:35:00,1.52463,1.52464,1.52413,1.52418,526500002.0
2005-06-07 05:40:00,1.52395,1.52435,1.52378,1.52412,801200005.0
2005-06-07 05:45:00,1.52423,1.52445,1.52359,1.52361,1022400002.0
2005-06-07 05:50:00,1.52417,1.5245,1.52403,1.52435,667800000.0
2005-06-07 05:55:00,1.5242,1.52437,1.52402,1.52405,327200001.0
2005-06-07 06:00:00,1.52405,1.52422,1.52392,1.52401,820700001.0
2005-06-07 06:05:00,1.52396,1.52459,1.52388,1.52443,1286200003.0
2005-06-07 06:10:00,1.52469,1.52472,1.52428,1.52447,1758700004.0
2005-06-07 06:15:00,1.52443,1.52445,1.52422,1.5243,473100001.0
2005-06-07 06:20:00,1.52422,1.52451,1.52375,1.52388,1388900003.0
2005-06-07 06:25:00,1.52385,1.52394,1.52365,1.52371,1453300004.0
2005-06-07 06:30:00,1.52381,1.52405,1.52368,1.524,818300004.0
2005-06-07 06:35:00,1.52385,1.52413,1.5238,1.52405,577700001.0
2005-06-07 06:40:00,1.52401,1.52411,1.52381,1.52406,719200002.0
2005-06-07 06:45:00,1.52392,1.52508,1.52383,1.52505,1008800000.0
2005-06-07 06:50:00,1.52521,1.52615,1.52521,1.52564,874800002.0
2005-06-07 06:55:00,1.5256,1.52575,1.52537,1.52557,1056300003.0
2005-06-07 07:00:00,1.52582,1.52582,1.5249,1.52496,1329700004.0
2005-06-07 07:05:00,1.525,1.52572,1.52476,1.52564,1030300003.0
2005-06-07 07:10:00,1.52578,1.52583,1.52539,1.52554,1468600000.0
2005-06-07 07:15:00,1.52574,1.52605,1.5255,1.52589,1509700003.0
2005-06-07 07:20:00,1.52535,1.52558,1.52479,1.52521,1731900004.0
2005-06-07 07:25:00,1.52537,1.52584,1.52525,1.52525,1296200002.0
2005-06-07 07:30:00,1.52531,1.52585,1.52531,1.52571,1597600003.0
2005-06-07 07:35:00,1.52574,1.52636,1.52567,1.52615,1295600001.0
2005-06-07 07:40:00,1.52617,1.52663,1.52612,1.52634,1786200000.0
2005-06-07 07:45:00,1.52639,1.52713,1.52611,1.52699,3049100010.0
2005-06-07 07:50:00,1.527,1.52728,1.52682,1.52682,2511200006.0
2005-06-07 07:55:00,1.52681,1.52725,1.5267,1.52713,2118700003.0
2005-06-07 08:00:00,1.52719,1.52787,1.52706,1.5277,2054500004.0
2005-06-07 08:05:00,1.52779,1.52779,1.52708,1.52716,2478400004.0
2005-06-07 08:10:00,1.5273,1.5288,1.52711,1.52869,1556600001.0
2005-06-07 08:15:00,1.52873,1.52895,1.52723,1.52736,1322800001.0
2005-06-07 08:20:00,1.52745,1.52829,1.52741,1.52767,1866500005.0
2005-06-07 08:25:00,1.52764,1.52907,1.52731,1.529,2263400008.0
2005-06-07 08:30:00,1.52877,1.52898,1.52821,1.52837,1821000002.0
2005-06-07 08:35:00,1.52835,1.52986,1.52835,1.52948,2166000006.0
2005-06-07 08:40:00,1.52927,1.52963,1.52856,1.52883,2064800007.0
2005-06-07 08:45:00,1.52903,1.52913,1.52807,1.52851,2732900002.0
2005-06-07 08:50:00,1.52873,1.52887,1.52796,1.52811,2962300003.0
2005-06-07 08:55:00,1.52824,1.52861,1.5277,1.52851,2589800006.0
2005-06-07 09:00:00,1.52845,1.52846,1.52778,1.52811,2740000006.0
2005-06-07 09:05:00,1.52797,1.52806,1.52697,1.52741,1885900002.0
2005-06-07 09:10:00,1.52747,1.52772,1.52719,1.52765,2156100004.0
2005-06-07 09:15:00,1.52754,1.52758,1.52678,1.52705,2359400004.0
2005-06-07 09:20:00,1.52702,1.52736,1.52686,1.52708,1650800006.0
2005-06-07 09:25:00,1.5271,1.5279,1.52708,1.52757,2288600004.0
2005-06-07 09:30:00,1.52789,1.52803,1.52707,1.52742,2405300008.0
2005-06-07 09:35:00,1.52756,1.52769,1.52636,1.52645,1918500006.0
2005-06-07 09:40:00,1.52634,1.527,1.52582,1.52582,2365000009.0
2005-06-07 09:45:00,1.52545,1.52623,1.52526,1.5259,2158500005.0
2005-06-07 09:50:00,1.52591,1.52691,1.52591,1.52665,2356600005.0
2005-06-07 09:55:00,1.52651,1.52652,1.52542,1.52579,2940400007.0
2005-06-07 10:00:00,1.52567,1.5267,1.52551,1.52658,2398200005.0
2005-06-07 10:05:00,1.52627,1.52658,1.52609,1.52648,2386500005.0
2005-06-07 10:10:00,1.52648,1.52731,1.52644,1.52718,2338000006.0
2005-06-07 10:15:00,1.52722,1.52833,1.52717,1.52774,1954800005.0
2005-06-07 10:20:00,1.52774,1.52845,1.52742,1.52821,2323200005.0
2005-06-07 10:25:00,1.52841,1.52879,1.52821,1.52834,2566600007.0
2005-06-07 10:30:00,1.52839,1.52882,1.52807,1.52846,2755200006.0
2005-06-07 10:35:00,1.52848,1.52929,1.52845,1.52929,2359800006.0
2005-06-07 10:40:00,1.52931,1.52967,1.52898,1.52945,2344000005.0
2005-06-07 10:45:00,1.52925,1.53005,1.52894,1.52962,2167200006.0
2005-06-07 10:50:00,1.52956,1.53066,1.5292,1.5303,2068000003.0
2005-06-07 10:55:00,1.53026,1.53095,1.52984,1.53013,2517600005.0
2005-06-07 11:00:00,1.53013,1.53018,1.52903,1.52921,2515600007.0
2005-06-07 11:05:00,1.52938,1.52988,1.52915,1.5292,2172100006.0
2005-06-07 11:10:00,1.52922,1.52927,1.52865,1.52877,2370500006.0
2005-06-07 11:15:00,1.52882,1.52947,1.5287,1.52911,2164700004.0
2005-06-07 11:20:00,1.52908,1.52932,1.52883,1.52905,2606700004.0
2005-06-07 11:25:00,1.52905,1.52942,1.52882,1.52903,2487200003.0
2005-06-07 11:30:00,1.52897,1.52937,1.52869,1.52912,2581000001.0
2005-06-07 11:35:00,1.5291,1.5298,1.52901,1.52944,2773400005.0
2005-06-07 11:40:00,1.52952,1.52983,1.52938,1.52956,3171400007.0
2005-06-07 11:45:00,1.52976,1.53071,1.52958,1.53018,2558900005.0
2005-06-07 11:50:00,1.5301,1.53055,1.52965,1.53017,1449400005.0
2005-06-07 11:55:00,1.5303,1.53117,1.53026,1.53073,2360300009.0
2005-06-07 12:00:00,1.53073,1.53073,1.52988,1.52997,2161200004.0
2005-06-07 12:05:00,1.53003,1.5302,1.52927,1.52978,1990300004.0
2005-06-07 12:10:00,1.52967,1.53028,1.52963,1.52997,2015000009.0
2005-06-07 12:15:00,1.52995,1.53067,1.52975,1.53011,1746500004.0
2005-06-07 12:20:00,1.53014,1.53063,1.52994,1.5302,2221300005.0
2005-06-07 12:25:00,1.53042,1.53068,1.53021,1.53061,1973200002.0
2005-06-07 12:30:00,1.53064,1.53073,1.5301,1.53034,2558400006.0
2005-06-07 12:35:00,1.53041,1.53041,1.52927,1.52989,2692000002.0
2005-06-07 12:40:00,1.52989,1.53016,1.52961,1.52978,2072300004.0
2005-06-07 12:45:00,1.52984,1.53003,1.52929,1.52936,2307900005.0
2005-06-07 12:50:00,1.52917,1.52982,1.52907,1.52972,1921200000.0
2005-06-07 12:55:00,1.52968,1.52982,1.52927,1.52955,1990800001.0
2005-06-07 13:00:00,1.52949,1.52961,1.52859,1.52932,1522000001.0
2005-06-07 13:05:00,1.52928,1.52937,1.52886,1.5291,1332300004.0
2005-06-07 13:10:00,1.52911,1.5294,1.52884,1.52921,1573700004.0
2005-06-07 13:15:00,1.52923,1.52993,1.52894,1.52932,1253600002.0
2005-06-07 13:20:00,1.52922,1.52922,1.52789,1.52843,1171900002.0
2005-06-07 13:25:00,1.52846,1.52894,1.52832,1.52864,1652900006.0
2005-06-07 13:30:00,1.52881,1.52912,1.52816,1.52826,2039600009.0
2005-06-07 13:35:00,1.52855,1.52863,1.52801,1.5281,2016700001.0
2005-06-07 13:40:00,1.52794,1.52884,1.52792,1.52861,1269400003.0
2005-06-07 13:45:00,1.52863,1.52866,1.52755,1.52781,1837600005.0
2005-06-07 13:50:00,1.52792,1.52818,1.52733,1.52766,1853700008.0
2005-06-07 13:55:00,1.52758,1.52821,1.52758,1.52816,1794400002.0
2005-06-07 14:00:00,1.52813,1.52837,1.52797,1.52816,1442800002.0
2005-06-07 14:05:00,1.52821,1.52851,1.52795,1.52813,1574300002.0
2005-06-07 14:10:00,1.52817,1.52817,1.5277,1.52804,1070100003.0
2005-06-07 14:15:00,1.52828,1.5284,1.52748,1.52757,2013900006.0
2005-06-07 14:20:00,1.52752,1.52752,1.52659,1.52698,1934100003.0
2005-06-07 14:25:00,1.52705,1.52732,1.5263,1.52693,1691200002.0
2005-06-07 14:30:00,1.52695,1.52711,1.52647,1.52704,203700001.0
2005-06-07 14:35:00,1.52714,1.52714,1.52537,1.52555,187100000.0
2005-06-07 14:40:00,1.52568,1.52586,1.52463,1.52568,244300001.0
2005-06-07 14:45:00,1.52551,1.52609,1.52523,1.52591,218900001.0
2005-06-07 14:50:00,1.52568,1.52614,1.52539,1.52556,178600000.0
2005-06-07 14:55:00,1.52592,1.52688,1.52592,1.52661,226900000.0
2005-06-07 15:00:00,1.52666,1.52705,1.52629,1.52705,189000000.0
2005-06-07 15:05:00,1.52701,1.52747,1.52666,1.52747,264800002.0
2005-06-07 15:10:00,1.52752,1.52764,1.52704,1.52741,190700000.0
2005-06-07 15:15:00,1.52755,1.52864,1.52742,1.52835,233800000.0
2005-06-07 15:20:00,1.52851,1.52875,1.5281,1.52818,158100000.0
2005-06-07 15:25:00,1.52817,1.52836,1.52745,1.52757,188600001.0
2005-06-07 15:30:00,1.52761,1.52776,1.5272,1.52753,173500000.0
2005-06-07 15:35:00,1.52799,1.52931,1.52781,1.52926,247500002.0
2005-06-07 15:40:00,1.52951,1.52975,1.52872,1.52969,189700000.0
2005-06-07 15:45:00,1.52958,1.53104,1.52936,1.531,215100002.0
2005-06-07 15:50:00,1.53066,1.53114,1.53051,1.53068,191900001.0
2005-06-07 15:55:00,1.53081,1.53213,1.53044,1.53122,185800000.0
2005-06-07 16:00:00,1.53149,1.53234,1.5308,1.53222,200200001.0
2005-06-07 16:05:00,1.53219,1.53232,1.53083,1.53184,180100001.0
2005-06-07 16:10:00,1.53184,1.53212,1.53129,1.53212,159900000.0
2005-06-07 16:15:00,1.53184,1.53371,1.53165,1.53362,162100000.0
2005-06-07 16:20:00,1.53346,1.53369,1.53244,1.53247,178500000.0
2005-06-07 16:25:00,1.5327,1.53319,1.5321,1.53289,181900000.0
2005-06-07 16:30:00,1.53282,1.53309,1.53237,1.53287,234800000.0
2005-06-07 16:35:00,1.53282,1.53299,1.53231,1.53264,171800000.0
2005-06-07 16:40:00,1.53244,1.53367,1.5324,1.53331,179800001.0
2005-06-07 16:45:00,1.53292,1.53329,1.53267,1.5331,217600001.0
2005-06-07 16:50:00,1.53316,1.53321,1.5327,1.53304,250900003.0
2005-06-07 16:55:00,1.53313,1.53313,1.53233,1.53285,140200000.0
2005-06-07 17:00:00,1.53218,1.53256,1.53152,1.53157,278100001.0
2005-06-07 17:05:00,1.53162,1.53213,1.53126,1.5313,188900001.0
2005-06-07 17:10:00,1.53119,1.53162,1.53112,1.53117,199100000.0
2005-06-07 17:15:00,1.53134,1.53134,1.53062,1.53114,193900000.0
2005-06-07 17:20:00,1.53121,1.53138,1.52996,1.53076,208700000.0
2005-06-07 17:25:00,1.53062,1.53093,1.53032,1.53086,183100000.0
2005-06-07 17:30:00,1.53092,1.53126,1.53011,1.53045,206300000.0
2005-06-07 17:35:00,1.53051,1.53096,1.53025,1.53042,199400000.0
2005-06-07 17:40:00,1.52997,1.53003,1.52837,1.52926,217900001.0
2005-06-07 17:45:00,1.52938,1.52982,1.52921,1.52964,210000001.0
2005-06-07 17:50:00,1.52965,1.53034,1.5295,1.52997,184000000.0
2005-06-07 17:55:00,1.53021,1.53078,1.5297,1.53033,220400000.0
2005-06-07 18:00:00,1.53075,1.53087,1.53031,1.53058,217000000.0
2005-06-07 18:05:00,1.53065,1.53095,1.52992,1.53028,258900001.0
2005-06-07 18:10:00,1.53024,1.53041,1.52981,1.53008,167300000.0
2005-06-07 18:15:00,1.52983,1.53036,1.52977,1.53004,233100001.0
2005-06-07 18:20:00,1.53008,1.53019,1.52978,1.52995,151000000.0
2005-06-07 18:25:00,1.53008,1.5303,1.52961,1.52975,220100003.0
2005-06-07 18:30:00,1.5298,1.52987,1.52923,1.52929,173500000.0
2005-06-07 18:35:00,1.52935,1.52995,1.52902,1.52969,168800000.0
2005-06-07 18:40:00,1.52959,1.53053,1.52937,1.53038,204500000.0
2005-06-07 18:45:00,1.53034,1.53034,1.52995,1.53032,159900000.0
2005-06-07 18:50:00,1.53044,1.53058,1.53001,1.53036,165400000.0
2005-06-07 18:55:00,1.53008,1.53065,1.52977,1.53045,162300000.0
2005-06-07 19:00:00,1.53077,1.53085,1.53019,1.53048,166200000.0
2005-06-07 19:05:00,1.53058,1.53071,1.5303,1.53043,165700000.0
2005-06-07 19:10:00,1.53067,1.53127,1.53048,1.53127,221800001.0
2005-06-07 19:15:00,1.53112,1.53115,1.53044,1.53076,153300000.0
2005-06-07 19:20:00,1.53075,1.53099,1.53012,1.53042,193900000.0
2005-06-07 19:25:00,1.53072,1.53083,1.53023,1.53053,208400000.0
2005-06-07 19:30:00,1.53069,1.53083,1.53045,1.53055,188300000.0
2005-06-07 19:35:00,1.53063,1.53098,1.53027,1.53098,188900000.0
2005-06-07 19:40:00,1.53092,1.53098,1.53043,1.53098,230700000.0
2005-06-07 19:45:00,1.53093,1.53123,1.53064,1.53073,192600000.0
2005-06-07 19:50:00,1.53104,1.53118,1.53067,1.53098,168500000.0
2005-06-07 19:55:00,1.5308,1.53116,1.53048,1.53048,177800001.0
2005-06-07 20:00:00,1.53069,1.531,1.53044,1.53084,205500000.0
2005-06-07 20:05:00,1.5304,1.53083,1.52963,1.52998,174300000.0
2005-06-07 20:10:00,1.52939,1.53,1.52932,1.52973,220200001.0
2005-06-07 20:15:00,1.52955,1.52982,1.52926,1.52978,190300000.0
2005-06-07 20:20:00,1.52974,1.52979,1.52933,1.5295,170100001.0
2005-06-07 20:25:00,1.52984,1.53006,1.52936,1.52998,205600000.0
2005-06-07 20:30:00,1.52994,1.53058,1.52963,1.53058,181000000.0
2005-06-07 20:35:00,1.53043,1.53062,1.52986,1.52999,259800002.0
2005-06-07 20:40:00,1.53007,1.53048,1.52987,1.53032,200300001.0
2005-06-07 20:45:00,1.53023,1.53055,1.52935,1.5294,215900001.0
2005-06-07 20:50:00,1.52911,1.52937,1.52869,1.52892,182600000.0
2005-06-07 20:55:00,1.5289,1.52917,1.52778,1.52849,204600001.0
2005-06-07 21:00:00,1.52849,1.52891,1.52793,1.52862,184900001.0
2005-06-07 21:05:00,1.52823,1.52926,1.52823,1.52893,189400000.0
2005-06-07 21:10:00,1.52899,1.5293,1.52876,1.5288,234700000.0
2005-06-07 21:15:00,1.52868,1.52946,1.52842,1.52859,220100000.0
2005-06-07 21:20:00,1.52857,1.52898,1.52829,1.52849,197800000.0
2005-06-07 21:25:00,1.52868,1.52885,1.52838,1.52876,131100000.0
2005-06-07 21:30:00,1.52881,1.52911,1.52859,1.52911,157800000.0
2005-06-07 21:35:00,1.52907,1.52941,1.52876,1.52928,128300000.0
2005-06-07 21:40:00,1.52911,1.52954,1.52898,1.52912,190400001.0
2005-06-07 21:45:00,1.52915,1.52942,1.52898,1.52925,157600000.0
2005-06-07 21:50:00,1.52954,1.52962,1.52892,1.52924,223600001.0
2005-06-07 21:55:00,1.52915,1.52981,1.52914,1.52925,151800000.0
2005-06-07 22:00:00,1.52938,1.52946,1.52911,1.52923,214600001.0
2005-06-07 22:05:00,1.52934,1.52945,1.52876,1.52904,108300000.0
2005-06-07 22:10:00,1.52911,1.52925,1.52824,1.52851,200000001.0
2005-06-07 22:15:00,1.52858,1.52896,1.52846,1.52876,177900000.0
2005-06-07 22:20:00,1.52879,1.52891,1.52846,1.52874,244400000.0
2005-06-07 22:25:00,1.52864,1.52901,1.52842,1.52891,177600000.0
2005-06-07 22:30:00,1.52891,1.52893,1.52808,1.52858,222900000.0
2005-06-07 22:35:00,1.52873,1.52923,1.52833,1.52907,156600001.0
2005-06-07 22:40:00,1.52934,1.52935,1.52887,1.52931,177400001.0
2005-06-07 22:45:00,1.52925,1.52959,1.52891,1.5295,192800000.0
2005-06-07 22:50:00,1.52962,1.52972,1.5292,1.52969,195900001.0
2005-06-07 22:55:00,1.52986,1.53,1.52934,1.52995,191500001.0
2005-06-07 23:00:00,1.53,1.5303,1.5299,1.5302,174400000.0
2005-06-07 23:05:00,1.5301,1.5306,1.5299,1.5302,174400000.0
2005-06-07 23:10:00,1.5301,1.5308,1.53,1.5306,87200000.0
2005-06-07 23:15:00,1.5305,1.53074,1.5299,1.53061,216600000.0
2005-06-07 23:20:00,1.53072,1.53072,1.53009,1.53009,242200004.0
2005-06-07 23:25:00,1.53022,1.53042,1.52989,1.53034,203200001.0
2005-06-07 23:30:00,1.53036,1.53077,1.52972,1.53043,203300000.0
2005-06-07 23:35:00,1.53052,1.53056,1.53019,1.53025,195200000.0
2005-06-07 23:40:00,1.53043,1.53056,1.52982,1.53024,221000001.0
2005-06-07 23:45:00,1.52998,1.53027,1.52971,1.52984,138800000.0
2005-06-07 23:50:00,1.52976,1.53011,1.52941,1.52941,137000000.0
2005-06-07 23:55:00,1.52986,1.5303,1.52966,1.53001,157700000.0
2005-06-08 00:00:00,1.53025,1.53048,1.52984,1.53015,184100000.0
2005-06-08 00:05:00,1.53027,1.53051,1.5299,1.53,187800001.0
2005-06-08 00:10:00,1.53014,1.53032,1.52988,1.53017,152600001.0
2005-06-08 00:15:00,1.53014,1.53044,1.53014,1.53031,136700000.0
2005-06-08 00:20:00,1.53046,1.53049,1.52989,1.53031,161100001.0
2005-06-08 00:25:00,1.53016,1.53038,1.52984,1.52991,225300000.0
2005-06-08 00:30:00,1.52969,1.53008,1.52966,1.52969,169400001.0
2005-06-08 00:35:00,1.53009,1.53009,1.52945,1.52957,207600001.0
2005-06-08 00:40:00,1.52964,1.5299,1.52932,1.52979,129900000.0
2005-06-08 00:45:00,1.52981,1.52994,1.52954,1.52974,210100000.0
2005-06-08 00:50:00,1.52985,1.53002,1.52956,1.52981,119900001.0
2005-06-08 00:55:00,1.52984,1.52992,1.52951,1.5296,157100001.0
2005-06-08 01:00:00,1.52948,1.52981,1.52913,1.52948,197300001.0
2005-06-08 01:05:00,1.52955,1.52986,1.52934,1.52979,178300001.0
2005-06-08 01:10:00,1.52953,1.52976,1.52918,1.52976,137400001.0
2005-06-08 01:15:00,1.52964,1.52984,1.52929,1.52954,174300000.0
2005-06-08 01:20:00,1.52966,1.52979,1.52899,1.52947,130700000.0
2005-06-08 01:25:00,1.52939,1.52974,1.52913,1.52962,179900000.0
2005-06-08 01:30:00,1.52972,1.52981,1.52924,1.52971,108000001.0
2005-06-08 01:35:00,1.52965,1.53008,1.5293,1.52999,204600001.0
2005-06-08 01:40:00,1.52997,1.5307,1.52997,1.53038,182100000.0
2005-06-08 01:45:00,1.53036,1.53057,1.52975,1.5302,161400000.0
2005-06-08 01:50:00,1.5303,1.53066,1.52995,1.5304,172000000.0
2005-06-08 01:55:00,1.53049,1.53086,1.53038,1.53068,147600000.0
2005-06-08 02:00:00,1.53042,1.53078,1.53013,1.53033,307000000.0
2005-06-08 02:05:00,1.53046,1.53089,1.53032,1.53073,602100002.0
2005-06-08 02:10:00,1.53051,1.53098,1.53049,1.53098,427500002.0
2005-06-08 02:15:00,1.53085,1.53102,1.53014,1.53045,566600002.0
2005-06-08 02:20:00,1.53053,1.53078,1.53031,1.53071,191500000.0
2005-06-08 02:25:00,1.5306,1.53063,1.53001,1.53023,331700000.0
2005-06-08 02:30:00,1.53042,1.53047,1.5298,1.53001,379300000.0
2005-06-08 02:35:00,1.52994,1.5303,1.52952,1.5296,312500001.0
2005-06-08 02:40:00,1.52965,1.5299,1.52933,1.52961,177300000.0
2005-06-08 02:45:00,1.52914,1.52956,1.52862,1.52911,575100002.0
2005-06-08 02:50:00,1.52935,1.52994,1.52874,1.52972,328000000.0
2005-06-08 02:55:00,1.52973,1.53025,1.52951,1.53001,251100000.0
2005-06-08 03:00:00,1.53003,1.53033,1.52967,1.52994,376700003.0
2005-06-08 03:05:00,1.52988,1.53125,1.52985,1.53117,337400000.0
2005-06-08 03:10:00,1.5306,1.53164,1.53008,1.53026,198200000.0
2005-06-08 03:15:00,1.52994,1.531,1.52994,1.53093,172900000.0
2005-06-08 03:20:00,1.53047,1.53117,1.53007,1.53022,276200000.0
2005-06-08 03:25:00,1.53056,1.53056,1.52984,1.53013,305800000.0
2005-06-08 03:30:00,1.53016,1.53065,1.53,1.53002,243700001.0
2005-06-08 03:35:00,1.53012,1.53068,1.52984,1.53064,308800000.0
2005-06-08 03:40:00,1.53059,1.5313,1.53048,1.53111,316200000.0
2005-06-08 03:45:00,1.53113,1.53131,1.53083,1.53086,191300000.0
2005-06-08 03:50:00,1.53105,1.53163,1.53038,1.53128,310800000.0
2005-06-08 03:55:00,1.53154,1.53167,1.53054,1.53091,585800002.0
2005-06-08 04:00:00,1.53074,1.53093,1.53008,1.5301,575800000.0
2005-06-08 04:05:00,1.5302,1.5311,1.53013,1.5308,507400003.0
2005-06-08 04:10:00,1.53066,1.53108,1.53038,1.53088,440300002.0
2005-06-08 04:15:00,1.53096,1.53124,1.53078,1.53084,420600000.0
2005-06-08 04:20:00,1.53077,1.53112,1.5305,1.53061,421200001.0
2005-06-08 04:25:00,1.53051,1.53112,1.53047,1.53103,541500001.0
2005-06-08 04:30:00,1.53064,1.53145,1.53059,1.53135,248600000.0
2005-06-08 04:35:00,1.5312,1.53133,1.53034,1.53119,460000000.0
2005-06-08 04:40:00,1.5313,1.53155,1.53084,1.5313,256200000.0
2005-06-08 04:45:00,1.53107,1.53107,1.52903,1.52944,279000001.0
2005-06-08 04:50:00,1.52996,1.5306,1.52984,1.5302,204600000.0
2005-06-08 04:55:00,1.53018,1.53102,1.52997,1.5301,293800000.0
2005-06-08 05:00:00,1.53029,1.53174,1.53025,1.53174,467500000.0
2005-06-08 05:05:00,1.53159,1.53159,1.53002,1.53121,983800006.0
2005-06-08 05:10:00,1.5312,1.5312,1.53057,1.53097,834700002.0
2005-06-08 05:15:00,1.53112,1.53221,1.53097,1.53188,910400000.0
2005-06-08 05:20:00,1.53204,1.53326,1.53204,1.53307,1158400002.0
2005-06-08 05:25:00,1.53295,1.53343,1.53219,1.53219,1018300001.0
2005-06-08 05:30:00,1.53268,1.53303,1.53215,1.53218,896800002.0
2005-06-08 05:35:00,1.53238,1.53289,1.53219,1.53281,717400000.0
2005-06-08 05:40:00,1.53257,1.5327,1.53203,1.53218,769100002.0
2005-06-08 05:45:00,1.53231,1.53406,1.53231,1.53282,1012400000.0
2005-06-08 05:50:00,1.53283,1.53332,1.53212,1.53243,959700003.0
2005-06-08 05:55:00,1.53192,1.53255,1.53183,1.53224,666600000.0
2005-06-08 06:00:00,1.53237,1.53238,1.53188,1.532,847400001.0
2005-06-08 06:05:00,1.53203,1.53254,1.53197,1.53234,1387800002.0
2005-06-08 06:10:00,1.53238,1.53266,1.53211,1.53229,1678700003.0
2005-06-08 06:15:00,1.53231,1.53243,1.5317,1.53215,1008800004.0
2005-06-08 06:20:00,1.53204,1.53218,1.5315,1.53159,1412400001.0
2005-06-08 06:25:00,1.53158,1.53182,1.53154,1.53167,1338100002.0
2005-06-08 06:30:00,1.53163,1.53214,1.53161,1.53207,1020200001.0
2005-06-08 06:35:00,1.53198,1.53235,1.53162,1.53174,529000003.0
2005-06-08 06:40:00,1.53185,1.53204,1.53162,1.53192,1067000002.0
2005-06-08 06:45:00,1.53187,1.53234,1.53178,1.53203,821100001.0
2005-06-08 06:50:00,1.53216,1.53359,1.53205,1.53339,1008700004.0
2005-06-08 06:55:00,1.53339,1.53415,1.53325,1.53382,964200000.0
2005-06-08 07:00:00,1.53375,1.53481,1.53344,1.5347,1246700003.0
2005-06-08 07:05:00,1.53479,1.53496,1.53432,1.53445,1097400005.0
2005-06-08 07:10:00,1.53466,1.53507,1.53444,1.53486,1897200001.0
2005-06-08 07:15:00,1.53504,1.5356,1.53479,1.5356,1445800005.0
2005-06-08 07:20:00,1.53561,1.53646,1.53529,1.53636,1856600004.0
2005-06-08 07:25:00,1.53637,1.53667,1.53584,1.53584,1249200002.0
2005-06-08 07:30:00,1.53589,1.53635,1.53588,1.53612,1988500004.0
2005-06-08 07:35:00,1.53608,1.53637,1.53567,1.53574,1282700001.0
2005-06-08 07:40:00,1.53583,1.53626,1.53578,1.53589,1885600002.0
2005-06-08 07:45:00,1.5359,1.53608,1.53537,1.53555,3167900009.0
2005-06-08 07:50:00,1.53558,1.5358,1.53498,1.53507,2477900006.0
2005-06-08 07:55:00,1.53507,1.53555,1.53497,1.53522,2823900003.0
2005-06-08 08:00:00,1.53551,1.53565,1.53443,1.53476,2056600003.0
2005-06-08 08:05:00,1.53469,1.53496,1.53394,1.53409,2573800010.0
2005-06-08 08:10:00,1.53423,1.53433,1.5332,1.53341,1544600002.0
2005-06-08 08:15:00,1.53362,1.53406,1.53328,1.53399,1456500005.0
2005-06-08 08:20:00,1.534,1.53517,1.53395,1.53486,1745200001.0
2005-06-08 08:25:00,1.53519,1.53557,1.53492,1.5353,2279200006.0
2005-06-08 08:30:00,1.53483,1.53519,1.53409,1.53409,1944600005.0
2005-06-08 08:35:00,1.53428,1.53501,1.53416,1.53466,2157800004.0
2005-06-08 08:40:00,1.53478,1.53502,1.53389,1.53473,2115200004.0
2005-06-08 08:45:00,1.53488,1.53605,1.53456,1.53543,2886200007.0
2005-06-08 08:50:00,1.53559,1.53609,1.53519,1.53591,2914100008.0
2005-06-08 08:55:00,1.53613,1.5368,1.53581,1.53599,2394600003.0
2005-06-08 09:00:00,1.53621,1.53669,1.5361,1.53641,2811800008.0
2005-06-08 09:05:00,1.5364,1.53661,1.536,1.5365,2030900006.0
2005-06-08 09:10:00,1.5364,1.53641,1.53519,1.53554,2150700006.0
2005-06-08 09:15:00,1.53556,1.53583,1.53513,1.53569,2117000003.0
2005-06-08 09:20:00,1.5356,1.53607,1.53494,1.53494,1631600005.0
2005-06-08 09:25:00,1.53475,1.53525,1.53459,1.53494,2153800005.0
2005-06-08 09:30:00,1.53492,1.53522,1.53458,1.53493,2217400003.0
2005-06-08 09:35:00,1.53508,1.53515,1.5342,1.53436,1879900002.0
2005-06-08 09:40:00,1.53439,1.53581,1.53401,1.53545,2130600007.0
2005-06-08 09:45:00,1.53595,1.53614,1.53539,1.53563,2074200004.0
2005-06-08 09:50:00,1.53561,1.53584,1.535,1.53517,2323100007.0
2005-06-08 09:55:00,1.53519,1.53578,1.53513,1.53575,3132800009.0
2005-06-08 10:00:00,1.53555,1.53568,1.53494,1.53556,2330900005.0
2005-06-08 10:05:00,1.53529,1.53592,1.53522,1.53543,2480200008.0
2005-06-08 10:10:00,1.53539,1.53568,1.53518,1.5356,2049600005.0
2005-06-08 10:15:00,1.53598,1.53628,1.53562,1.53587,2031300008.0
2005-06-08 10:20:00,1.53585,1.53593,1.53539,1.53548,2158000003.0
2005-06-08 10:25:00,1.53556,1.53558,1.53504,1.53533,2206900007.0
2005-06-08 10:30:00,1.53556,1.53588,1.53477,1.53565,2607000007.0
2005-06-08 10:35:00,1.5355,1.53589,1.53529,1.53544,2484100008.0
2005-06-08 10:40:00,1.53531,1.5355,1.53487,1.53517,2350600007.0
2005-06-08 10:45:00,1.53523,1.53556,1.53506,1.53533,2083800004.0
2005-06-08 10:50:00,1.53533,1.53628,1.53507,1.53621,2162100006.0
2005-06-08 10:55:00,1.53617,1.53617,1.53538,1.53579,2670800008.0
2005-06-08 11:00:00,1.53562,1.53568,1.53493,1.53507,2381700002.0
2005-06-08 11:05:00,1.53506,1.53513,1.53479,1.53508,1423800001.0
2005-06-08 11:10:00,1.53488,1.53513,1.53455,1.53468,2393000011.0
2005-06-08 11:15:00,1.53465,1.53487,1.53421,1.53456,2249400004.0
2005-06-08 11:20:00,1.5345,1.53484,1.53434,1.53471,2694500005.0
2005-06-08 11:25:00,1.53479,1.53514,1.53464,1.53504,1834700003.0
2005-06-08 11:30:00,1.53505,1.53516,1.53456,1.53473,2647100006.0
2005-06-08 11:35:00,1.53488,1.53606,1.53474,1.53564,2780400007.0
2005-06-08 11:40:00,1.5357,1.53693,1.53553,1.53582,3291500009.0
2005-06-08 11:45:00,1.53615,1.53672,1.53583,1.53649,2531100003.0
2005-06-08 11:50:00,1.53655,1.53717,1.53641,1.53657,1306000001.0
2005-06-08 11:55:00,1.53676,1.53735,1.53661,1.53723,2288100005.0
2005-06-08 12:00:00,1.53732,1.53787,1.53657,1.53673,1985300002.0
2005-06-08 12:05:00,1.5367,1.53695,1.53626,1.5367,2000400004.0
2005-06-08 12:10:00,1.53696,1.53831,1.53696,1.5378,1945400002.0
2005-06-08 12:15:00,1.5377,1.53793,1.53712,1.53723,1689600004.0
2005-06-08 12:20:00,1.53728,1.53822,1.53721,1.53721,2216400007.0
2005-06-08 12:25:00,1.53711,1.53815,1.53711,1.53745,2518800006.0
2005-06-08 12:30:00,1.53755,1.53809,1.53698,1.53698,2569300003.0
2005-06-08 12:35:00,1.53696,1.53699,1.53623,1.53655,2617700004.0
2005-06-08 12:40:00,1.53631,1.53713,1.5361,1.53647,2115400002.0
2005-06-08 12:45:00,1.53653,1.53672,1.53593,1.53613,2412300005.0
2005-06-08 12:50:00,1.5362,1.53649,1.53569,1.53588,1964000003.0
2005-06-08 12:55:00,1.53598,1.53633,1.5356,1.53623,2570900006.0
2005-06-08 13:00:00,1.53629,1.53675,1.53608,1.53653,1616200002.0
2005-06-08 13:05:00,1.53665,1.53676,1.5361,1.53619,1410200003.0
2005-06-08 13:10:00,1.53618,1.53619,1.5355,1.53585,1545500009.0
2005-06-08 13:15:00,1.53594,1.53604,1.53555,1.5358,1294200003.0
2005-06-08 13:20:00,1.53566,1.53593,1.53562,1.53579,1106800002.0
2005-06-08 13:25:00,1.53574,1.53606,1.53528,1.53587,1821500002.0
2005-06-08 13:30:00,1.53589,1.53589,1.53511,1.53532,2009100004.0
2005-06-08 13:35:00,1.53545,1.53588,1.53527,1.53572,1611100003.0
2005-06-08 13:40:00,1.53561,1.53599,1.53555,1.53576,1199500002.0
2005-06-08 13:45:00,1.53579,1.53633,1.5355,1.53599,1880100002.0
2005-06-08 13:50:00,1.53608,1.53608,1.53542,1.53558,1894000002.0
2005-06-08 13:55:00,1.53541,1.53546,1.53443,1.53476,1793100001.0
2005-06-08 14:00:00,1.5348,1.53484,1.53427,1.53447,1876600006.0
2005-06-08 14:05:00,1.5345,1.5349,1.53392,1.53486,1626500004.0
2005-06-08 14:10:00,1.53516,1.53517,1.53414,1.53449,978900000.0
2005-06-08 14:15:00,1.53456,1.53496,1.53419,1.53419,1999300006.0
2005-06-08 14:20:00,1.53408,1.5342,1.53311,1.53358,1732400004.0
2005-06-08 14:25:00,1.53362,1.5343,1.53335,1.53409,1633800003.0
2005-06-08 14:30:00,1.53406,1.53418,1.53361,1.53392,207500000.0
2005-06-08 14:35:00,1.53384,1.534,1.53305,1.53386,160200000.0
2005-06-08 14:40:00,1.53376,1.53423,1.53336,1.53403,208400001.0
2005-06-08 14:45:00,1.53371,1.53453,1.53346,1.53424,175300001.0
2005-06-08 14:50:00,1.53412,1.53466,1.53411,1.5342,177800000.0
2005-06-08 14:55:00,1.5344,1.5352,1.534,1.5346,307000005.0
2005-06-08 15:00:00,1.5345,1.5351,1.5343,1.5346,307000005.0
2005-06-08 15:05:00,1.5348,1.53502,1.5342,1.53494,248700002.0
2005-06-08 15:10:00,1.53493,1.5353,1.53468,1.5348,205200000.0
2005-06-08 15:15:00,1.5346,1.5351,1.5344,1.5349,200000000.0
2005-06-08 15:20:00,1.5346,1.5351,1.5344,1.5349,200000000.0
2005-06-08 15:25:00,1.535,1.5353,1.5345,1.5347,200000000.0
2005-06-08 15:30:00,1.5349,1.5351,1.5341,1.5346,200000000.0
2005-06-08 15:35:00,1.5349,1.535,1.5338,1.5339,200000000.0
2005-06-08 15:40:00,1.534,1.5346,1.5335,1.5341,200000000.0
2005-06-08 15:45:00,1.534,1.535,1.5339,1.5346,200000000.0
2005-06-08 15:50:00,1.5345,1.5352,1.5341,1.535,200000000.0
2005-06-08 15:55:00,1.5349,1.5358,1.5348,1.5354,200000000.0
2005-06-08 16:00:00,1.5355,1.5357,1.5346,1.5354,200000000.0
2005-06-08 16:05:00,1.5352,1.5355,1.5345,1.535,200000000.0
2005-06-08 16:10:00,1.5351,1.5355,1.5348,1.5351,200000000.0
2005-06-08 16:15:00,1.535,1.5361,1.5348,1.5357,160000000.0
2005-06-08 16:20:00,1.5359,1.536,1.5351,1.5355,200000000.0
2005-06-08 16:25:00,1.5356,1.5358,1.53435,1.535,196400000.0
2005-06-08 16:30:00,1.53503,1.53572,1.53503,1.53535,234800001.0
2005-06-08 16:35:00,1.53544,1.53551,1.53406,1.53424,197900001.0
2005-06-08 16:40:00,1.5341,1.53423,1.53369,1.5339,223600002.0
2005-06-08 16:45:00,1.53377,1.53443,1.53368,1.53416,217600001.0
2005-06-08 16:50:00,1.5341,1.53427,1.5335,1.53377,228200000.0
2005-06-08 16:55:00,1.53401,1.53471,1.53383,1.53462,176500001.0
2005-06-08 17:00:00,1.53407,1.53456,1.5337,1.53393,199900000.0
2005-06-08 17:05:00,1.53382,1.53469,1.53356,1.5343,169400001.0
2005-06-08 17:10:00,1.53422,1.53442,1.53394,1.53408,175800000.0
2005-06-08 17:15:00,1.53434,1.53449,1.53382,1.53415,193800000.0
2005-06-08 17:20:00,1.53424,1.53437,1.53339,1.53355,172300001.0
2005-06-08 17:25:00,1.53346,1.53389,1.53337,1.53378,220700000.0
2005-06-08 17:30:00,1.53344,1.53367,1.53304,1.53304,202000001.0
2005-06-08 17:35:00,1.53297,1.53328,1.5319,1.53328,216100002.0
2005-06-08 17:40:00,1.53318,1.53469,1.53288,1.53297,231900002.0
2005-06-08 17:45:00,1.53313,1.53517,1.53313,1.53397,205500000.0
2005-06-08 17:50:00,1.53357,1.5336,1.53246,1.53291,178200001.0
2005-06-08 17:55:00,1.53272,1.53272,1.53101,1.53149,193600000.0
2005-06-08 18:00:00,1.53206,1.53262,1.53158,1.532,263200002.0
2005-06-08 18:05:00,1.53198,1.53242,1.53164,1.53213,218700001.0
2005-06-08 18:10:00,1.53229,1.53282,1.53158,1.53242,218800001.0
2005-06-08 18:15:00,1.53237,1.53254,1.53167,1.53189,193100001.0
2005-06-08 18:20:00,1.5319,1.53224,1.53156,1.53162,171500000.0
2005-06-08 18:25:00,1.53184,1.53209,1.5316,1.53193,183300000.0
2005-06-08 18:30:00,1.53191,1.53256,1.53149,1.53236,192300001.0
2005-06-08 18:35:00,1.5321,1.5321,1.53098,1.53117,231900002.0
2005-06-08 18:40:00,1.53101,1.53145,1.53042,1.53088,164200000.0
2005-06-08 18:45:00,1.53126,1.5316,1.52994,1.53132,180200000.0
2005-06-08 18:50:00,1.5315,1.53167,1.53085,1.53111,206200000.0
2005-06-08 18:55:00,1.53073,1.53126,1.53057,1.53124,225600002.0
2005-06-08 19:00:00,1.53141,1.53278,1.53112,1.53169,187800000.0
2005-06-08 19:05:00,1.53179,1.53244,1.53118,1.53139,183000001.0
2005-06-08 19:10:00,1.53169,1.53225,1.53057,1.53223,171700000.0
2005-06-08 19:15:00,1.53231,1.53297,1.53195,1.53251,192000000.0
2005-06-08 19:20:00,1.53266,1.53292,1.53165,1.53218,237300000.0
2005-06-08 19:25:00,1.53233,1.53233,1.53097,1.53153,213600002.0
2005-06-08 19:30:00,1.53134,1.53221,1.53109,1.53131,229800000.0
2005-06-08 19:35:00,1.53107,1.53162,1.53084,1.53156,181900001.0
2005-06-08 19:40:00,1.5313,1.53192,1.53106,1.53177,208400000.0
2005-06-08 19:45:00,1.53168,1.53181,1.53044,1.53044,183200000.0
2005-06-08 19:50:00,1.53051,1.53125,1.53022,1.53097,172700000.0
2005-06-08 19:55:00,1.5311,1.53158,1.5311,1.53126,186800001.0
2005-06-08 20:00:00,1.53116,1.53177,1.53096,1.53122,193900000.0
2005-06-08 20:05:00,1.5314,1.53215,1.53135,1.53139,144300000.0
2005-06-08 20:10:00,1.53104,1.53138,1.53042,1.53062,182400001.0
2005-06-08 20:15:00,1.5305,1.53137,1.53026,1.53111,232100000.0
2005-06-08 20:20:00,1.53154,1.53154,1.52928,1.52932,173400002.0
2005-06-08 20:25:00,1.52995,1.53035,1.52944,1.52992,222000000.0
2005-06-08 20:30:00,1.53008,1.53016,1.52815,1.52919,190900000.0
2005-06-08 20:35:00,1.52914,1.53056,1.52911,1.53042,216100000.0
2005-06-08 20:40:00,1.53059,1.53107,1.5297,1.5301,203100000.0
2005-06-08 20:45:00,1.52995,1.53023,1.52929,1.53013,186500000.0
2005-06-08 20:50:00,1.53024,1.5305,1.5296,1.52969,218500001.0
2005-06-08 20:55:00,1.52982,1.5302,1.52941,1.52954,186400000.0
2005-06-08 21:00:00,1.52943,1.53036,1.52935,1.53002,151700000.0
2005-06-08 21:05:00,1.53007,1.53042,1.52974,1.52998,211600001.0
2005-06-08 21:10:00,1.53022,1.53024,1.5295,1.52963,245500001.0
2005-06-08 21:15:00,1.52969,1.53026,1.52947,1.53007,220700002.0
2005-06-08 21:20:00,1.53003,1.53062,1.52982,1.5301,217400001.0
2005-06-08 21:25:00,1.53021,1.53052,1.52973,1.53024,165400000.0
2005-06-08 21:30:00,1.53025,1.5303,1.52961,1.52976,204200001.0
2005-06-08 21:35:00,1.52981,1.52993,1.52925,1.5296,181700000.0
2005-06-08 21:40:00,1.5295,1.52988,1.52932,1.5295,99600000.0
2005-06-08 21:45:00,1.52953,1.52974,1.52908,1.52967,175000000.0
2005-06-08 21:50:00,1.5296,1.5298,1.52919,1.52932,215900000.0
2005-06-08 21:55:00,1.52927,1.52943,1.52884,1.52892,216800000.0
2005-06-08 22:00:00,1.52901,1.52979,1.52901,1.52952,154000000.0
2005-06-08 22:05:00,1.52951,1.52977,1.52887,1.52961,163100000.0
2005-06-08 22:10:00,1.52976,1.52991,1.52943,1.52959,141700000.0
2005-06-08 22:15:00,1.52958,1.52978,1.5293,1.5293,157900000.0
2005-06-08 22:20:00,1.52915,1.52937,1.52829,1.52861,181100000.0
2005-06-08 22:25:00,1.52861,1.52949,1.5286,1.5288,168500000.0
2005-06-08 22:30:00,1.52884,1.52943,1.52852,1.52913,205400000.0
2005-06-08 22:35:00,1.52936,1.52954,1.5287,1.52953,185400000.0
2005-06-08 22:40:00,1.52949,1.52963,1.52833,1.52863,195500000.0
2005-06-08 22:45:00,1.52889,1.52914,1.52834,1.52904,169900000.0
2005-06-08 22:50:00,1.5288,1.52929,1.52819,1.52912,178900000.0
2005-06-08 22:55:00,1.52978,1.5299,1.52919,1.52986,189100000.0
2005-06-08 23:00:00,1.5296,1.5302,1.5295,1.5296,210000000.0
2005-06-08 23:05:00,1.5298,1.5302,1.5294,1.5295,210000000.0
2005-06-08 23:10:00,1.5296,1.5308,1.5295,1.5305,168000000.0
2005-06-08 23:15:00,1.5306,1.5307,1.53,1.5301,210000000.0
2005-06-08 23:20:00,1.5304,1.5307,1.53,1.5306,126000000.0
2005-06-08 23:25:00,1.5305,1.5309,1.5302,1.5307,210000000.0
2005-06-08 23:30:00,1.52984,1.531,1.52984,1.53053,181800000.0
2005-06-08 23:35:00,1.53027,1.53027,1.52995,1.53009,174400000.0
2005-06-08 23:40:00,1.53042,1.53064,1.53001,1.53033,204200000.0
2005-06-08 23:45:00,1.53014,1.53042,1.52994,1.53018,210100000.0
2005-06-08 23:50:00,1.53021,1.53031,1.5296,1.53008,177700000.0
2005-06-08 23:55:00,1.52988,1.5304,1.52986,1.53013,179600000.0
2005-06-09 00:00:00,1.53038,1.53043,1.52972,1.52988,204600000.0
2005-06-09 00:05:00,1.52992,1.52998,1.52946,1.52955,186800000.0
2005-06-09 00:10:00,1.52976,1.5299,1.52945,1.52988,152000001.0
2005-06-09 00:15:00,1.52964,1.52988,1.5295,1.52982,141300001.0
2005-06-09 00:20:00,1.53003,1.53038,1.52939,1.52995,189100000.0
2005-06-09 00:25:00,1.52983,1.5303,1.52973,1.53005,264200004.0
2005-06-09 00:30:00,1.53017,1.53017,1.52958,1.52958,136500000.0
2005-06-09 00:35:00,1.5299,1.52991,1.52955,1.5297,161700000.0
2005-06-09 00:40:00,1.52973,1.5302,1.52962,1.53013,126600000.0
2005-06-09 00:45:00,1.53014,1.53014,1.52969,1.52997,164500000.0
2005-06-09 00:50:00,1.52998,1.5302,1.52953,1.5302,175300000.0
2005-06-09 00:55:00,1.53032,1.53054,1.52995,1.53045,217000000.0
2005-06-09 01:00:00,1.5304,1.53062,1.53017,1.53027,195900002.0
2005-06-09 01:05:00,1.53033,1.5305,1.53007,1.53033,162200001.0
2005-06-09 01:10:00,1.53023,1.53055,1.53002,1.53033,128800000.0
2005-06-09 01:15:00,1.5304,1.53052,1.53001,1.53011,171200000.0
2005-06-09 01:20:00,1.53028,1.53038,1.52985,1.53008,137900000.0
2005-06-09 01:25:00,1.53001,1.53026,1.52975,1.53001,147600000.0
2005-06-09 01:30:00,1.52991,1.53073,1.52991,1.53058,142400000.0
2005-06-09 01:35:00,1.53058,1.53089,1.53027,1.53084,179000000.0
2005-06-09 01:40:00,1.53069,1.53118,1.5305,1.53104,171700000.0
2005-06-09 01:45:00,1.53097,1.53124,1.53062,1.53108,179000000.0
2005-06-09 01:50:00,1.53106,1.53149,1.5307,1.53117,187100000.0
2005-06-09 01:55:00,1.53109,1.53132,1.53062,1.53099,176100000.0
2005-06-09 02:00:00,1.53084,1.53164,1.53069,1.53142,305600000.0
2005-06-09 02:05:00,1.53141,1.53158,1.53087,1.53133,600800003.0
2005-06-09 02:10:00,1.53104,1.53142,1.53104,1.53131,401800000.0
2005-06-09 02:15:00,1.53124,1.53138,1.52998,1.53039,518700001.0
2005-06-09 02:20:00,1.53058,1.53079,1.53013,1.53056,200500000.0
2005-06-09 02:25:00,1.5304,1.53064,1.53001,1.53058,357500001.0
2005-06-09 02:30:00,1.5308,1.53139,1.53055,1.53138,435200000.0
2005-06-09 02:35:00,1.5314,1.5314,1.53083,1.53109,227300001.0
2005-06-09 02:40:00,1.53131,1.53159,1.53131,1.53158,190700001.0
2005-06-09 02:45:00,1.53109,1.53168,1.53096,1.53125,584000000.0
2005-06-09 02:50:00,1.53149,1.53182,1.53119,1.5315,255300000.0
2005-06-09 02:55:00,1.53163,1.53181,1.53095,1.53095,277400001.0
2005-06-09 03:00:00,1.5311,1.53177,1.53102,1.53139,352000000.0
2005-06-09 03:05:00,1.5313,1.53213,1.53117,1.53186,325600001.0
2005-06-09 03:10:00,1.53126,1.5321,1.53121,1.53194,196200000.0
2005-06-09 03:15:00,1.53171,1.53215,1.53093,1.53141,215800001.0
2005-06-09 03:20:00,1.53092,1.5314,1.53089,1.5314,254100000.0
2005-06-09 03:25:00,1.5318,1.5318,1.531,1.53111,336700001.0
2005-06-09 03:30:00,1.53114,1.53161,1.53078,1.53096,287500002.0
2005-06-09 03:35:00,1.53073,1.53098,1.53027,1.5303,284800001.0
2005-06-09 03:40:00,1.53031,1.531,1.53031,1.53089,394100001.0
2005-06-09 03:45:00,1.53089,1.53103,1.52989,1.52997,184900000.0
2005-06-09 03:50:00,1.53025,1.53072,1.53,1.53039,371700002.0
2005-06-09 03:55:00,1.53081,1.53087,1.52983,1.53037,588700001.0
2005-06-09 04:00:00,1.53011,1.53039,1.52956,1.53019,555700002.0
2005-06-09 04:05:00,1.52977,1.53043,1.5296,1.5302,498100000.0
2005-06-09 04:10:00,1.53008,1.53024,1.5296,1.52995,386000000.0
2005-06-09 04:15:00,1.52997,1.53036,1.52977,1.52985,363400001.0
2005-06-09 04:20:00,1.52986,1.53012,1.5295,1.52952,450600001.0
2005-06-09 04:25:00,1.52944,1.52996,1.52938,1.52955,574900002.0
2005-06-09 04:30:00,1.52928,1.52984,1.52907,1.52963,225500000.0
2005-06-09 04:35:00,1.52954,1.53022,1.52954,1.52985,283300001.0
2005-06-09 04:40:00,1.52979,1.53014,1.52969,1.53012,194600000.0
2005-06-09 04:45:00,1.53001,1.53003,1.52933,1.52941,321300002.0
2005-06-09 04:50:00,1.52965,1.52996,1.52919,1.52919,216800001.0
2005-06-09 04:55:00,1.52947,1.52962,1.529,1.52918,266300001.0
2005-06-09 05:00:00,1.52942,1.52965,1.52909,1.52924,473000001.0
2005-06-09 05:05:00,1.52919,1.52927,1.52871,1.52897,1166600002.0
2005-06-09 05:10:00,1.52912,1.52951,1.52888,1.52897,852300001.0
2005-06-09 05:15:00,1.52911,1.52978,1.52895,1.52933,893100002.0
2005-06-09 05:20:00,1.52937,1.52967,1.52919,1.5294,1086600000.0
2005-06-09 05:25:00,1.52947,1.52967,1.52918,1.5295,645000001.0
2005-06-09 05:30:00,1.5293,1.52947,1.52885,1.52922,890100003.0
2005-06-09 05:35:00,1.5293,1.52939,1.52897,1.52934,561400001.0
2005-06-09 05:40:00,1.52918,1.52948,1.52902,1.52922,754000001.0
2005-06-09 05:45:00,1.52942,1.52982,1.52925,1.52931,801800003.0
2005-06-09 05:50:00,1.52949,1.52995,1.52941,1.52972,930000003.0
2005-06-09 05:55:00,1.52966,1.52991,1.52951,1.52976,751200003.0
2005-06-09 06:00:00,1.53,1.5304,1.52973,1.5304,591300000.0
2005-06-09 06:05:00,1.53035,1.53126,1.53016,1.53087,1771000003.0
2005-06-09 06:10:00,1.53116,1.53119,1.53059,1.53069,1678500006.0
2005-06-09 06:15:00,1.53069,1.53088,1.53046,1.53061,916000002.0
2005-06-09 06:20:00,1.53059,1.53099,1.5305,1.53072,1493600003.0
2005-06-09 06:25:00,1.53072,1.53106,1.53069,1.5308,1012300000.0
2005-06-09 06:30:00,1.53086,1.53091,1.53032,1.53057,814600003.0
2005-06-09 06:35:00,1.53032,1.53055,1.53005,1.53013,585800001.0
2005-06-09 06:40:00,1.5301,1.53019,1.52983,1.52992,701900001.0
2005-06-09 06:45:00,1.52999,1.53018,1.52972,1.52985,1019300002.0
2005-06-09 06:50:00,1.5306,1.5307,1.52989,1.52996,1030800003.0
2005-06-09 06:55:00,1.53011,1.5309,1.53007,1.5307,785200001.0
2005-06-09 07:00:00,1.5307,1.53082,1.53042,1.53072,1295300003.0
2005-06-09 07:05:00,1.53082,1.5316,1.52961,1.53058,999400001.0
2005-06-09 07:10:00,1.53057,1.5311,1.52904,1.53003,1869400003.0
2005-06-09 07:15:00,1.5308,1.53187,1.53071,1.53165,1549900004.0
2005-06-09 07:20:00,1.53181,1.53342,1.53181,1.5326,1814900006.0
2005-06-09 07:25:00,1.53254,1.53315,1.53049,1.5321,1330200003.0
2005-06-09 07:30:00,1.53234,1.53286,1.53231,1.53268,1957700004.0
2005-06-09 07:35:00,1.53271,1.53288,1.53218,1.53226,1216400003.0
2005-06-09 07:40:00,1.53202,1.53239,1.53172,1.53239,1867100003.0
2005-06-09 07:45:00,1.53247,1.53272,1.53192,1.53207,2967100009.0
2005-06-09 07:50:00,1.53208,1.53289,1.53115,1.53274,2585000005.0
2005-06-09 07:55:00,1.5328,1.53308,1.53262,1.53279,2778100009.0
2005-06-09 08:00:00,1.53246,1.53264,1.53115,1.53235,2038300003.0
2005-06-09 08:05:00,1.53238,1.53279,1.53201,1.53266,2411900005.0
2005-06-09 08:10:00,1.5327,1.53318,1.53245,1.53271,1534000003.0
2005-06-09 08:15:00,1.53238,1.53251,1.5315,1.5319,1431500001.0
2005-06-09 08:20:00,1.53159,1.53211,1.52779,1.53104,1787400004.0
2005-06-09 08:25:00,1.5314,1.53202,1.5313,1.5317,1991000002.0
2005-06-09 08:30:00,1.53158,1.53204,1.52973,1.53096,1759100003.0
2005-06-09 08:35:00,1.531,1.53192,1.53045,1.53057,2327300009.0
2005-06-09 08:40:00,1.53062,1.5313,1.52882,1.53046,2011700002.0
2005-06-09 08:45:00,1.53068,1.53101,1.52842,1.52982,2785400007.0
2005-06-09 08:50:00,1.53001,1.53057,1.52986,1.5302,2885900003.0
2005-06-09 08:55:00,1.53023,1.53097,1.53012,1.53034,2400000003.0
2005-06-09 09:00:00,1.53017,1.53137,1.52915,1.53111,2866000011.0
2005-06-09 09:05:00,1.53114,1.53137,1.5309,1.53126,2068500004.0
2005-06-09 09:10:00,1.53122,1.53167,1.53064,1.53113,2098000003.0
2005-06-09 09:15:00,1.53127,1.53151,1.53113,1.53132,2145700003.0
2005-06-09 09:20:00,1.53163,1.53193,1.53141,1.53151,1611300006.0
2005-06-09 09:25:00,1.53154,1.53272,1.53154,1.53218,2289300008.0
2005-06-09 09:30:00,1.53224,1.53271,1.53211,1.53242,2261600008.0
2005-06-09 09:35:00,1.53242,1.5325,1.53126,1.53181,2097400006.0
2005-06-09 09:40:00,1.53189,1.5332,1.53189,1.5328,1826400005.0
2005-06-09 09:45:00,1.5329,1.5339,1.5327,1.53379,2030700007.0
2005-06-09 09:50:00,1.53389,1.53404,1.53302,1.53317,2322900006.0
2005-06-09 09:55:00,1.53289,1.53321,1.53264,1.53305,2924200009.0
2005-06-09 10:00:00,1.53299,1.53313,1.53256,1.5327,2340400005.0
2005-06-09 10:05:00,1.5324,1.5331,1.53216,1.53293,2441900007.0
2005-06-09 10:10:00,1.53277,1.53277,1.53223,1.5326,2291900006.0
2005-06-09 10:15:00,1.5326,1.53287,1.53233,1.53267,1758600004.0
2005-06-09 10:20:00,1.53256,1.53263,1.53212,1.53225,2120200004.0
2005-06-09 10:25:00,1.53229,1.53302,1.53193,1.53302,2082500006.0
2005-06-09 10:30:00,1.53285,1.53473,1.53257,1.53455,2589100001.0
2005-06-09 10:35:00,1.53434,1.53469,1.53367,1.53385,2419500004.0
2005-06-09 10:40:00,1.53385,1.53527,1.53382,1.53481,2405500006.0
2005-06-09 10:45:00,1.53472,1.53504,1.53428,1.53435,1961300003.0
2005-06-09 10:50:00,1.5345,1.53478,1.53316,1.53342,2157000001.0
2005-06-09 10:55:00,1.53362,1.5342,1.5335,1.53373,2661800010.0
2005-06-09 11:00:00,1.5338,1.53384,1.53321,1.53346,2464800007.0
2005-06-09 11:05:00,1.53343,1.53377,1.5333,1.53367,2296100002.0
2005-06-09 11:10:00,1.53382,1.53402,1.53331,1.53349,2640900007.0
2005-06-09 11:15:00,1.53347,1.53382,1.53316,1.53355,2217600006.0
2005-06-09 11:20:00,1.53334,1.534,1.53324,1.53376,2586400008.0
2005-06-09 11:25:00,1.5339,1.53397,1.5333,1.5336,2340100007.0
2005-06-09 11:30:00,1.53363,1.53419,1.53343,1.53346,2648600006.0
2005-06-09 11:35:00,1.53371,1.5346,1.53364,1.53432,2834700006.0
2005-06-09 11:40:00,1.53456,1.53477,1.53364,1.53399,3154400005.0
2005-06-09 11:45:00,1.53425,1.5344,1.53385,1.53414,2429400003.0
2005-06-09 11:50:00,1.53432,1.53449,1.53404,1.53416,1305500004.0
2005-06-09 11:55:00,1.53428,1.53479,1.53413,1.53436,2327100005.0
2005-06-09 12:00:00,1.53449,1.53493,1.5344,1.53468,2057300007.0
2005-06-09 12:05:00,1.53487,1.53569,1.53455,1.53531,1979400005.0
2005-06-09 12:10:00,1.5352,1.53535,1.53444,1.53511,1951900007.0
2005-06-09 12:15:00,1.53493,1.53524,1.53443,1.53482,1876400003.0
2005-06-09 12:20:00,1.53468,1.53548,1.53449,1.53527,2080600005.0
2005-06-09 12:25:00,1.53555,1.53602,1.53451,1.5346,2666400010.0
2005-06-09 12:30:00,1.53468,1.53508,1.5343,1.53438,2453300005.0
2005-06-09 12:35:00,1.53497,1.53507,1.53426,1.53464,2608900006.0
2005-06-09 12:40:00,1.53466,1.53476,1.53416,1.53451,1666900002.0
2005-06-09 12:45:00,1.53467,1.5353,1.53436,1.53453,2358600004.0
2005-06-09 12:50:00,1.53458,1.53505,1.5338,1.5343,1323600001.0
2005-06-09 12:55:00,1.5342,1.5355,1.5341,1.5353,824500000.0
2005-06-09 13:00:00,1.5349,1.5354,1.5345,1.5351,824500000.0
2005-06-09 13:05:00,1.535,1.5352,1.5344,1.5345,659600000.0
2005-06-09 13:10:00,1.5344,1.535,1.5337,1.5338,824500000.0
2005-06-09 13:15:00,1.5337,1.534,1.533,1.5339,824500000.0
2005-06-09 13:20:00,1.534,1.53491,1.5338,1.53415,991600003.0
2005-06-09 13:25:00,1.53415,1.5344,1.53403,1.53425,1837300005.0
2005-06-09 13:30:00,1.53419,1.53419,1.53217,1.5323,1992500006.0
2005-06-09 13:35:00,1.53248,1.53268,1.53157,1.53198,1928300002.0
2005-06-09 13:40:00,1.53162,1.53288,1.53162,1.53273,1193600001.0
2005-06-09 13:45:00,1.53296,1.53316,1.53246,1.53246,1900100003.0
2005-06-09 13:50:00,1.53229,1.53284,1.53205,1.53274,1933300004.0
2005-06-09 13:55:00,1.53256,1.53264,1.53166,1.53199,1692900000.0
2005-06-09 14:00:00,1.53177,1.53376,1.5317,1.53339,1801300002.0
2005-06-09 14:05:00,1.53347,1.53397,1.53332,1.53375,1513600002.0
2005-06-09 14:10:00,1.53357,1.5343,1.53357,1.53415,1060100001.0
2005-06-09 14:15:00,1.53413,1.53497,1.53376,1.53434,2123900002.0
2005-06-09 14:20:00,1.53425,1.53425,1.53311,1.53369,1965900008.0
2005-06-09 14:25:00,1.53367,1.53391,1.53251,1.53315,1738100011.0
2005-06-09 14:30:00,1.53307,1.53311,1.53188,1.53269,217100001.0
2005-06-09 14:35:00,1.53274,1.53342,1.53237,1.53322,188600000.0
2005-06-09 14:40:00,1.53336,1.53387,1.53311,1.53376,228500001.0
2005-06-09 14:45:00,1.53373,1.53399,1.53285,1.53333,179600001.0
2005-06-09 14:50:00,1.53316,1.53365,1.533,1.533,209000001.0
2005-06-09 14:55:00,1.53264,1.53327,1.53185,1.53285,165100000.0
2005-06-09 15:00:00,1.5326,1.53375,1.5325,1.53368,217200000.0
2005-06-09 15:05:00,1.53354,1.53362,1.53298,1.53353,225500000.0
2005-06-09 15:10:00,1.53351,1.53433,1.53341,1.53415,172200001.0
2005-06-09 15:15:00,1.53425,1.53501,1.53365,1.53489,195100001.0
2005-06-09 15:20:00,1.53482,1.53535,1.53474,1.53505,152900000.0
2005-06-09 15:25:00,1.53509,1.53552,1.53455,1.53533,181800000.0
2005-06-09 15:30:00,1.53545,1.53554,1.5347,1.53492,156200000.0
2005-06-09 15:35:00,1.53501,1.53557,1.53488,1.5351,203700000.0
2005-06-09 15:40:00,1.53525,1.53544,1.5349,1.5354,173300001.0
2005-06-09 15:45:00,1.53513,1.5355,1.53479,1.53521,195300000.0
2005-06-09 15:50:00,1.53521,1.53545,1.53493,1.53494,175800000.0
2005-06-09 15:55:00,1.53519,1.53549,1.53487,1.53487,196000000.0
2005-06-09 16:00:00,1.53492,1.53738,1.53466,1.53726,181300001.0
2005-06-09 16:05:00,1.53729,1.53753,1.53508,1.53531,205400000.0
2005-06-09 16:10:00,1.53559,1.53589,1.53474,1.53489,187100000.0
2005-06-09 16:15:00,1.53462,1.53553,1.53462,1.53505,180100000.0
2005-06-09 16:20:00,1.53507,1.53606,1.5346,1.53584,212200000.0
2005-06-09 16:25:00,1.53589,1.53589,1.53312,1.53349,202400000.0
2005-06-09 16:30:00,1.53308,1.53319,1.53063,1.53126,253200000.0
2005-06-09 16:35:00,1.53148,1.53233,1.53119,1.5316,218800001.0
2005-06-09 16:40:00,1.53183,1.53264,1.53132,1.53221,212300000.0
2005-06-09 16:45:00,1.53226,1.53314,1.53199,1.53266,171600000.0
2005-06-09 16:50:00,1.53272,1.53332,1.53248,1.53276,223500000.0
2005-06-09 16:55:00,1.53295,1.53318,1.5321,1.53233,167500000.0
2005-06-09 17:00:00,1.53186,1.53309,1.53186,1.53293,227900000.0
2005-06-09 17:05:00,1.53288,1.53317,1.53261,1.5328,216200000.0
2005-06-09 17:10:00,1.53268,1.53329,1.53218,1.53226,169000000.0
2005-06-09 17:15:00,1.53273,1.53277,1.53183,1.53206,182000000.0
2005-06-09 17:20:00,1.53202,1.53229,1.53144,1.53185,202100002.0
2005-06-09 17:25:00,1.53174,1.53229,1.531,1.53141,244000002.0
2005-06-09 17:30:00,1.53146,1.53168,1.53079,1.53137,166400000.0
2005-06-09 17:35:00,1.53125,1.53232,1.53075,1.5322,200200001.0
2005-06-09 17:40:00,1.53181,1.5329,1.53181,1.53231,197600001.0
2005-06-09 17:45:00,1.53224,1.53276,1.53197,1.53254,195200001.0
2005-06-09 17:50:00,1.53257,1.53271,1.53147,1.53201,171400000.0
2005-06-09 17:55:00,1.53213,1.53263,1.53184,1.53224,240100001.0
2005-06-09 18:00:00,1.5326,1.533,1.53238,1.53274,225400000.0
2005-06-09 18:05:00,1.53301,1.53366,1.53274,1.53345,261200002.0
2005-06-09 18:10:00,1.53302,1.53345,1.53242,1.53319,213300001.0
2005-06-09 18:15:00,1.53303,1.53369,1.53297,1.53346,198100000.0
2005-06-09 18:20:00,1.53347,1.53399,1.53327,1.53373,171500001.0
2005-06-09 18:25:00,1.53395,1.53408,1.53336,1.53345,195100000.0
2005-06-09 18:30:00,1.53341,1.53358,1.53307,1.53353,172100001.0
2005-06-09 18:35:00,1.53356,1.5337,1.53313,1.5337,175100002.0
2005-06-09 18:40:00,1.53368,1.53451,1.53351,1.53432,170200000.0
2005-06-09 18:45:00,1.53452,1.53457,1.53364,1.53378,173200000.0
2005-06-09 18:50:00,1.53404,1.53487,1.53396,1.53442,174400001.0
2005-06-09 18:55:00,1.534,1.53444,1.5339,1.53438,185300001.0
2005-06-09 19:00:00,1.53463,1.53474,1.53382,1.534,277100001.0
2005-06-09 19:05:00,1.53417,1.53447,1.53339,1.53365,203200001.0
2005-06-09 19:10:00,1.53385,1.53397,1.53336,1.53397,232200000.0
2005-06-09 19:15:00,1.53391,1.53459,1.53357,1.53443,212500000.0
2005-06-09 19:20:00,1.5346,1.53509,1.53386,1.53449,199900000.0
2005-06-09 19:25:00,1.53449,1.53449,1.53346,1.53381,163000000.0
2005-06-09 19:30:00,1.53393,1.53393,1.53323,1.53355,235800001.0
2005-06-09 19:35:00,1.53366,1.53392,1.53325,1.53386,226800000.0
2005-06-09 19:40:00,1.53386,1.53398,1.53351,1.53378,180700000.0
2005-06-09 19:45:00,1.5337,1.53396,1.53333,1.53343,203600000.0
2005-06-09 19:50:00,1.53372,1.53392,1.53341,1.53353,201300000.0
2005-06-09 19:55:00,1.53348,1.53387,1.53345,1.5337,167300001.0
2005-06-09 20:00:00,1.53365,1.53415,1.53307,1.53323,198000000.0
2005-06-09 20:05:00,1.53334,1.53362,1.5326,1.53313,182900001.0
2005-06-09 20:10:00,1.53289,1.53332,1.5323,1.53312,189000001.0
2005-06-09 20:15:00,1.53327,1.53425,1.53305,1.53425,217100001.0
2005-06-09 20:20:00,1.53429,1.53457,1.53401,1.53435,203700001.0
2005-06-09 20:25:00,1.53467,1.53502,1.53431,1.53486,192200000.0
2005-06-09 20:30:00,1.53493,1.53504,1.53422,1.53501,230500001.0
2005-06-09 20:35:00,1.53468,1.53536,1.53431,1.53497,220800002.0
2005-06-09 20:40:00,1.53503,1.53556,1.53466,1.53489,181000000.0
2005-06-09 20:45:00,1.53471,1.53508,1.53442,1.53508,213100000.0
2005-06-09 20:50:00,1.53503,1.53507,1.53453,1.53476,181600000.0
2005-06-09 20:55:00,1.53475,1.53532,1.53466,1.53524,186400000.0
2005-06-09 21:00:00,1.53425,1.53508,1.53424,1.53493,156500000.0
2005-06-09 21:05:00,1.53471,1.53536,1.53456,1.53519,170000000.0
2005-06-09 21:10:00,1.53522,1.53523,1.53476,1.53485,273400000.0
2005-06-09 21:15:00,1.53486,1.53521,1.53465,1.53509,161800001.0
2005-06-09 21:20:00,1.53517,1.53542,1.53474,1.53509,149400000.0
2005-06-09 21:25:00,1.53517,1.53532,1.53478,1.53526,157800000.0
2005-06-09 21:30:00,1.53513,1.53513,1.53476,1.53494,164000000.0
2005-06-09 21:35:00,1.53495,1.53567,1.53468,1.53555,167800000.0
2005-06-09 21:40:00,1.53537,1.53563,1.53491,1.53523,216300001.0
2005-06-09 21:45:00,1.53516,1.53541,1.5347,1.53513,186600001.0
2005-06-09 21:50:00,1.53513,1.53523,1.5348,1.53498,228100000.0
2005-06-09 21:55:00,1.53495,1.53538,1.53475,1.5351,142600000.0
2005-06-09 22:00:00,1.53521,1.53542,1.53494,1.53516,183400001.0
2005-06-09 22:05:00,1.53518,1.5354,1.53489,1.53524,172300000.0
2005-06-09 22:10:00,1.53544,1.53556,1.53515,1.53522,169800000.0
2005-06-09 22:15:00,1.53529,1.53541,1.53491,1.53521,179900000.0
2005-06-09 22:20:00,1.53534,1.53542,1.53487,1.53528,183300001.0
2005-06-09 22:25:00,1.53519,1.5358,1.53511,1.53564,186800000.0
2005-06-09 22:30:00,1.53564,1.53594,1.53495,1.53566,232700000.0
2005-06-09 22:35:00,1.53565,1.53617,1.53526,1.53569,206500000.0
2005-06-09 22:40:00,1.53587,1.53609,1.53552,1.53583,169800000.0
2005-06-09 22:45:00,1.53585,1.5362,1.53553,1.53603,199000001.0
2005-06-09 22:50:00,1.53619,1.5366,1.53608,1.5361,196700001.0
2005-06-09 22:55:00,1.5363,1.53704,1.5361,1.53693,210100001.0
2005-06-09 23:00:00,1.5366,1.5371,1.5358,1.5364,134000000.0
2005-06-09 23:05:00,1.5365,1.5367,1.5363,1.5366,80400000.0
2005-06-09 23:10:00,1.5364,1.5367,1.536,1.5362,134000000.0
2005-06-09 23:15:00,1.5364,1.5366,1.5359,1.536,134000000.0
2005-06-09 23:20:00,1.5353,1.53653,1.53442,1.53442,134000000.0
2005-06-09 23:25:00,1.53439,1.53508,1.53439,1.53484,184000000.0
2005-06-09 23:30:00,1.53472,1.53505,1.53434,1.53439,185300000.0
2005-06-09 23:35:00,1.53459,1.5355,1.53454,1.53497,172800000.0
2005-06-09 23:40:00,1.53513,1.5353,1.53438,1.53477,189300000.0
2005-06-09 23:45:00,1.53466,1.5351,1.53412,1.53492,190000000.0
2005-06-09 23:50:00,1.53495,1.53517,1.53442,1.53442,151100001.0
2005-06-09 23:55:00,1.53487,1.53541,1.53482,1.53513,211600000.0
2005-06-10 00:00:00,1.53532,1.53605,1.53526,1.53591,204500002.0
2005-06-10 00:05:00,1.5358,1.53645,1.5358,1.5362,185200001.0
2005-06-10 00:10:00,1.53638,1.53674,1.53628,1.53663,152800000.0
2005-06-10 00:15:00,1.53635,1.53652,1.53593,1.53613,146000000.0
2005-06-10 00:20:00,1.53615,1.53641,1.53575,1.5364,145500000.0
2005-06-10 00:25:00,1.53631,1.53654,1.53606,1.53615,214900000.0
2005-06-10 00:30:00,1.53623,1.5364,1.53594,1.53594,124200000.0
2005-06-10 00:35:00,1.5363,1.5364,1.53592,1.53604,133200000.0
2005-06-10 00:40:00,1.53607,1.53646,1.53596,1.53624,170100000.0
2005-06-10 00:45:00,1.53614,1.53615,1.53545,1.53565,155100001.0
2005-06-10 00:50:00,1.53576,1.53606,1.53562,1.53587,210400001.0
2005-06-10 00:55:00,1.5358,1.53605,1.53543,1.53592,200000000.0
2005-06-10 01:00:00,1.5358,1.53634,1.53575,1.53609,159400000.0
2005-06-10 01:05:00,1.5362,1.53622,1.53552,1.53601,171100000.0
2005-06-10 01:10:00,1.53594,1.53615,1.53555,1.53585,168300001.0
2005-06-10 01:15:00,1.53587,1.53602,1.53557,1.53592,165900000.0
2005-06-10 01:20:00,1.536,1.53615,1.53547,1.53614,178800001.0
2005-06-10 01:25:00,1.5361,1.53624,1.53577,1.53599,156200000.0
2005-06-10 01:30:00,1.53625,1.53632,1.53586,1.53623,170900000.0
2005-06-10 01:35:00,1.53615,1.53647,1.53583,1.53635,203700001.0
2005-06-10 01:40:00,1.53644,1.53689,1.53596,1.53638,185200000.0
2005-06-10 01:45:00,1.53634,1.53718,1.5361,1.53656,168400000.0
2005-06-10 01:50:00,1.53653,1.53689,1.53618,1.53676,208900000.0
2005-06-10 01:55:00,1.53682,1.53737,1.53676,1.53716,211000000.0
2005-06-10 02:00:00,1.53686,1.53713,1.53498,1.53665,390800004.0
2005-06-10 02:05:00,1.53644,1.5374,1.53637,1.5373,554800000.0
2005-06-10 02:10:00,1.53663,1.53746,1.53663,1.53732,412000001.0
2005-06-10 02:15:00,1.5372,1.538,1.53696,1.53707,548500000.0
2005-06-10 02:20:00,1.53717,1.53749,1.5368,1.53747,186600000.0
2005-06-10 02:25:00,1.53737,1.53867,1.53719,1.53859,356700002.0
2005-06-10 02:30:00,1.53842,1.53863,1.53793,1.53825,386600003.0
2005-06-10 02:35:00,1.53837,1.53879,1.53788,1.53791,243300000.0
2005-06-10 02:40:00,1.53799,1.53856,1.53771,1.53789,188800000.0
2005-06-10 02:45:00,1.53749,1.53798,1.53705,1.53705,604200003.0
2005-06-10 02:50:00,1.53734,1.53767,1.5367,1.53744,307500000.0
2005-06-10 02:55:00,1.53763,1.53781,1.53699,1.537,282300001.0
2005-06-10 03:00:00,1.53689,1.53743,1.53684,1.53684,298100001.0
2005-06-10 03:05:00,1.53684,1.53743,1.53644,1.53728,378900001.0
2005-06-10 03:10:00,1.53671,1.53721,1.5366,1.53695,232600000.0
2005-06-10 03:15:00,1.53661,1.53714,1.53661,1.53709,185600000.0
2005-06-10 03:20:00,1.53657,1.53705,1.5365,1.53657,298200002.0
2005-06-10 03:25:00,1.53705,1.53705,1.53653,1.53667,349200000.0
2005-06-10 03:30:00,1.53661,1.53737,1.53647,1.53695,187000000.0
2005-06-10 03:35:00,1.53696,1.53727,1.53675,1.53676,227900001.0
2005-06-10 03:40:00,1.5366,1.53722,1.53658,1.53697,301900000.0
2005-06-10 03:45:00,1.53695,1.53718,1.53484,1.53595,221100002.0
2005-06-10 03:50:00,1.53637,1.53659,1.53594,1.53625,325000001.0
2005-06-10 03:55:00,1.53678,1.53708,1.53602,1.53663,552000003.0
2005-06-10 04:00:00,1.53659,1.53672,1.53601,1.53601,449500000.0
2005-06-10 04:05:00,1.53597,1.5366,1.53597,1.53655,433800001.0
2005-06-10 04:10:00,1.53645,1.5366,1.53609,1.53628,371400000.0
2005-06-10 04:15:00,1.5363,1.53657,1.53613,1.53643,423100001.0
2005-06-10 04:20:00,1.53628,1.53653,1.53622,1.53633,428600001.0
2005-06-10 04:25:00,1.53629,1.53723,1.53617,1.53691,504200001.0
2005-06-10 04:30:00,1.53635,1.53692,1.53629,1.53637,204200000.0
2005-06-10 04:35:00,1.53622,1.53668,1.53618,1.5363,308600000.0
2005-06-10 04:40:00,1.53625,1.53685,1.53625,1.53684,234600000.0
2005-06-10 04:45:00,1.53663,1.53691,1.53628,1.53643,312400001.0
2005-06-10 04:50:00,1.5368,1.53726,1.53646,1.53678,192600001.0
2005-06-10 04:55:00,1.537,1.53717,1.53646,1.53662,259800001.0
2005-06-10 05:00:00,1.53702,1.53721,1.53644,1.53661,518300000.0
2005-06-10 05:05:00,1.53653,1.53715,1.5363,1.53683,1169000002.0
2005-06-10 05:10:00,1.53688,1.53713,1.53648,1.5365,828000001.0
2005-06-10 05:15:00,1.53657,1.53679,1.53641,1.53669,688600001.0
2005-06-10 05:20:00,1.53649,1.53682,1.53622,1.53623,981400000.0
2005-06-10 05:25:00,1.53637,1.5368,1.53605,1.5363,1086600002.0
2005-06-10 05:30:00,1.53623,1.53646,1.53552,1.53571,831900003.0
2005-06-10 05:35:00,1.53596,1.5363,1.53556,1.53628,732600001.0
2005-06-10 05:40:00,1.53615,1.53648,1.53599,1.53604,785100002.0
2005-06-10 05:45:00,1.53609,1.53644,1.53599,1.53608,739300001.0
2005-06-10 05:50:00,1.53594,1.53642,1.53574,1.53599,915300003.0
2005-06-10 05:55:00,1.53594,1.53647,1.53594,1.53621,507500000.0
2005-06-10 06:00:00,1.53633,1.53675,1.53628,1.53653,853700001.0
2005-06-10 06:05:00,1.5365,1.53668,1.53628,1.53634,1815200006.0
2005-06-10 06:10:00,1.5364,1.53648,1.53559,1.53612,1415700003.0
2005-06-10 06:15:00,1.53594,1.5364,1.5359,1.53619,803600001.0
2005-06-10 06:20:00,1.53627,1.53647,1.53602,1.53641,1391400004.0
2005-06-10 06:25:00,1.53637,1.53663,1.53613,1.53638,1369600003.0
2005-06-10 06:30:00,1.53635,1.53657,1.53616,1.53643,1034100001.0
2005-06-10 06:35:00,1.53628,1.53653,1.53614,1.53623,579100000.0
2005-06-10 06:40:00,1.53615,1.53615,1.53576,1.53592,737400000.0
2005-06-10 06:45:00,1.53595,1.53644,1.53588,1.53627,511000001.0
2005-06-10 06:50:00,1.5366,1.53693,1.53642,1.53655,588300001.0
2005-06-10 06:55:00,1.53653,1.53664,1.5363,1.53643,692700002.0
2005-06-10 07:00:00,1.53655,1.53659,1.53623,1.53637,1166800002.0
2005-06-10 07:05:00,1.53651,1.53698,1.53645,1.53676,1062700002.0
2005-06-10 07:10:00,1.5369,1.53697,1.53638,1.53641,1810200002.0
2005-06-10 07:15:00,1.53656,1.53666,1.5362,1.53633,1240300002.0
2005-06-10 07:20:00,1.53631,1.5366,1.53611,1.5366,1819500001.0
2005-06-10 07:25:00,1.53653,1.53695,1.5364,1.53654,1308400001.0
2005-06-10 07:30:00,1.5366,1.53677,1.53623,1.53631,1876800002.0
2005-06-10 07:35:00,1.53631,1.53662,1.53618,1.53638,1322400000.0
2005-06-10 07:40:00,1.5363,1.53638,1.53607,1.53628,1848100004.0
2005-06-10 07:45:00,1.53628,1.53645,1.53549,1.53595,2889700007.0
2005-06-10 07:50:00,1.53597,1.53611,1.535,1.535,2620800006.0
2005-06-10 07:55:00,1.53469,1.53538,1.53469,1.53506,2807100005.0
2005-06-10 08:00:00,1.53515,1.5354,1.53415,1.53511,2130500006.0
2005-06-10 08:05:00,1.5353,1.53632,1.53445,1.53617,2411300004.0
2005-06-10 08:10:00,1.53627,1.53733,1.53607,1.53705,1531200003.0
2005-06-10 08:15:00,1.53698,1.53745,1.53659,1.5374,1320900001.0
2005-06-10 08:20:00,1.53746,1.53797,1.53496,1.53677,1885400001.0
2005-06-10 08:25:00,1.53673,1.537,1.53586,1.53602,2364200006.0
2005-06-10 08:30:00,1.53597,1.53682,1.53549,1.53591,1800400002.0
2005-06-10 08:35:00,1.53594,1.53645,1.53563,1.53578,2130600005.0
2005-06-10 08:40:00,1.53567,1.53621,1.53549,1.53578,2162500007.0
2005-06-10 08:45:00,1.53591,1.53628,1.53573,1.53606,2780900004.0
2005-06-10 08:50:00,1.53617,1.53647,1.5357,1.53594,2846000008.0
2005-06-10 08:55:00,1.53601,1.53628,1.53557,1.53619,2476100007.0
2005-06-10 09:00:00,1.53635,1.53691,1.53496,1.53683,2680800007.0
2005-06-10 09:05:00,1.53692,1.53713,1.53645,1.53663,2046200004.0
2005-06-10 09:10:00,1.53668,1.53689,1.53638,1.53671,2274400007.0
2005-06-10 09:15:00,1.5367,1.53682,1.53645,1.5367,2183000003.0
2005-06-10 09:20:00,1.5366,1.5372,1.5361,1.5368,2334500000.0
2005-06-10 09:25:00,1.537,1.5373,1.5364,1.537,2334500000.0
2005-06-10 09:30:00,1.5371,1.5372,1.5364,1.537,2334500000.0
2005-06-10 09:35:00,1.5368,1.5372,1.5364,1.5366,2334500000.0
2005-06-10 09:40:00,1.5365,1.5367,1.5356,1.5359,2334500000.0
2005-06-10 09:45:00,1.5358,1.5362,1.5353,1.5358,2334500000.0
2005-06-10 09:50:00,1.5359,1.5363,1.5356,1.5361,1867600000.0
2005-06-10 09:55:00,1.5359,1.5374,1.5358,1.5367,2334500000.0
2005-06-10 10:00:00,1.5368,1.5383,1.5367,1.5377,2334500000.0
2005-06-10 10:05:00,1.5376,1.5377,1.5371,1.5373,2334500000.0
2005-06-10 10:10:00,1.5374,1.5376,1.5367,1.5372,2334500000.0
2005-06-10 10:15:00,1.5371,1.5373,1.5361,1.5366,2334500000.0
2005-06-10 10:20:00,1.5364,1.5369,1.5358,1.5364,2334500000.0
2005-06-10 10:25:00,1.5366,1.5367,1.536,1.5362,2334500000.0
2005-06-10 10:30:00,1.5361,1.5365,1.536,1.5362,1400700000.0
2005-06-10 10:35:00,1.5364,1.5369,1.5361,1.5366,2334500000.0
2005-06-10 10:40:00,1.5364,1.5375,1.5363,1.5369,2334500000.0
2005-06-10 10:45:00,1.5368,1.5372,1.5359,1.5361,2334500000.0
2005-06-10 10:50:00,1.536,1.5361,1.5347,1.5352,2334500000.0
2005-06-10 10:55:00,1.5353,1.53659,1.5352,1.5356,2801000007.0
2005-06-10 11:00:00,1.53557,1.53571,1.53508,1.53541,2760400008.0
2005-06-10 11:05:00,1.53538,1.53566,1.53484,1.53507,2213100002.0
2005-06-10 11:10:00,1.53532,1.5356,1.53462,1.53501,2533500008.0
2005-06-10 11:15:00,1.5351,1.53524,1.53467,1.53489,2089600005.0
2005-06-10 11:20:00,1.53483,1.53565,1.53465,1.53554,2631300004.0
2005-06-10 11:25:00,1.53546,1.53554,1.53503,1.53525,2357700003.0
2005-06-10 11:30:00,1.53515,1.53524,1.53481,1.53504,2823000006.0
2005-06-10 11:35:00,1.53524,1.53603,1.53488,1.53574,2732300005.0
2005-06-10 11:40:00,1.53569,1.53596,1.53502,1.53526,3088300003.0
2005-06-10 11:45:00,1.53564,1.53588,1.53529,1.53532,2607600010.0
2005-06-10 11:50:00,1.53536,1.53644,1.53536,1.53634,1236100001.0
2005-06-10 11:55:00,1.5364,1.53703,1.53612,1.53658,2329600005.0
2005-06-10 12:00:00,1.53662,1.53687,1.53642,1.53664,2121200004.0
2005-06-10 12:05:00,1.5366,1.53725,1.53624,1.53723,2044700002.0
2005-06-10 12:10:00,1.53727,1.53728,1.53642,1.53651,2005600002.0
2005-06-10 12:15:00,1.5364,1.53676,1.53576,1.53597,1606600004.0
2005-06-10 12:20:00,1.53608,1.53619,1.53569,1.53569,2223300009.0
2005-06-10 12:25:00,1.53595,1.53648,1.53581,1.53633,2605500006.0
2005-06-10 12:30:00,1.53625,1.53744,1.53612,1.53715,2426700008.0
2005-06-10 12:35:00,1.53732,1.53759,1.53679,1.53745,2670000001.0
2005-06-10 12:40:00,1.53733,1.5375,1.53692,1.5372,2051300007.0
2005-06-10 12:45:00,1.53723,1.53791,1.53676,1.53787,2434700009.0
2005-06-10 12:50:00,1.53771,1.53776,1.53672,1.53695,2020800005.0
2005-06-10 12:55:00,1.53713,1.53792,1.53697,1.53731,2359300006.0
2005-06-10 13:00:00,1.53671,1.53687,1.53233,1.53252,1672200002.0
2005-06-10 13:05:00,1.53237,1.53257,1.5318,1.53196,1313700002.0
2005-06-10 13:10:00,1.53193,1.53243,1.5318,1.5323,1561900004.0
2005-06-10 13:15:00,1.53232,1.53283,1.53225,1.53263,1203000004.0
2005-06-10 13:20:00,1.53249,1.53284,1.53227,1.53284,1140800001.0
2005-06-10 13:25:00,1.53285,1.53288,1.53231,1.53274,1704400004.0
2005-06-10 13:30:00,1.53249,1.53268,1.53212,1.53235,2022100003.0
2005-06-10 13:35:00,1.53255,1.53294,1.53246,1.53272,1976700006.0
2005-06-10 13:40:00,1.5327,1.53304,1.53223,1.53247,1101900000.0
2005-06-10 13:45:00,1.53214,1.53251,1.53187,1.53187,1833100004.0
2005-06-10 13:50:00,1.53192,1.53231,1.53155,1.53206,1841200002.0
2005-06-10 13:55:00,1.53199,1.53252,1.53178,1.53243,1723600005.0
2005-06-10 14:00:00,1.53245,1.53267,1.53226,1.53231,1861000009.0
2005-06-10 14:05:00,1.53244,1.53296,1.53223,1.53261,1556800004.0
2005-06-10 14:10:00,1.5327,1.5327,1.53162,1.53178,1072400005.0
2005-06-10 14:15:00,1.53199,1.53286,1.53177,1.53276,2075100003.0
2005-06-10 14:20:00,1.53267,1.53349,1.53249,1.5325,1842100007.0
2005-06-10 14:25:00,1.53245,1.53275,1.5316,1.53231,1838000008.0
2005-06-10 14:30:00,1.53059,1.5315,1.52536,1.52942,193400000.0
2005-06-10 14:35:00,1.52963,1.52976,1.52743,1.52784,171500000.0
2005-06-10 14:40:00,1.52781,1.52781,1.52538,1.52588,199400001.0
2005-06-10 14:45:00,1.52587,1.52655,1.52501,1.52504,218400000.0
2005-06-10 14:50:00,1.52459,1.52538,1.52438,1.52448,176000001.0
2005-06-10 14:55:00,1.52484,1.52502,1.52035,1.52035,235400003.0
2005-06-10 15:00:00,1.52071,1.52267,1.51997,1.52214,184900001.0
2005-06-10 15:05:00,1.5223,1.52233,1.52082,1.52103,216700002.0
2005-06-10 15:10:00,1.52092,1.52217,1.52025,1.52169,161700000.0
2005-06-10 15:15:00,1.52181,1.52201,1.51937,1.52077,196400001.0
2005-06-10 15:20:00,1.52115,1.522,1.5208,1.5211,207000000.0
2005-06-10 15:25:00,1.52107,1.52112,1.52012,1.52017,190100001.0
2005-06-10 15:30:00,1.52034,1.52051,1.51931,1.51931,246300002.0
2005-06-10 15:35:00,1.51902,1.51984,1.5173,1.51801,189100000.0
2005-06-10 15:40:00,1.51817,1.51859,1.51677,1.51701,150200000.0
2005-06-10 15:45:00,1.51697,1.51698,1.5156,1.51637,227400000.0
2005-06-10 15:50:00,1.51612,1.5163,1.51525,1.51538,179800001.0
2005-06-10 15:55:00,1.51552,1.51593,1.5146,1.51593,190300000.0
2005-06-10 16:00:00,1.51565,1.51588,1.51312,1.51421,161800000.0
2005-06-10 16:05:00,1.51422,1.51468,1.51326,1.51409,201200000.0
2005-06-10 16:10:00,1.51399,1.51429,1.51211,1.51227,221700001.0
2005-06-10 16:15:00,1.51207,1.51263,1.51164,1.51258,204800002.0
2005-06-10 16:20:00,1.51259,1.51496,1.51231,1.51489,188000001.0
2005-06-10 16:25:00,1.51506,1.51536,1.51447,1.51497,199500000.0
2005-06-10 16:30:00,1.51479,1.51535,1.51406,1.51535,201600000.0
2005-06-10 16:35:00,1.51483,1.51515,1.51461,1.5148,200200001.0
2005-06-10 16:40:00,1.51468,1.5153,1.51382,1.51482,242500000.0
2005-06-10 16:45:00,1.51447,1.51465,1.51301,1.5132,221200002.0
2005-06-10 16:50:00,1.51322,1.51475,1.51322,1.51384,239300002.0
2005-06-10 16:55:00,1.51391,1.51469,1.51376,1.51424,156500000.0
2005-06-10 17:00:00,1.51346,1.51412,1.51247,1.51305,219400000.0
2005-06-10 17:05:00,1.5129,1.51499,1.51249,1.51499,194600000.0
2005-06-10 17:10:00,1.5149,1.5149,1.51303,1.51303,199500000.0
2005-06-10 17:15:00,1.51339,1.51351,1.51265,1.51346,194600001.0
2005-06-10 17:20:00,1.51352,1.51488,1.51294,1.51488,183400001.0
2005-06-10 17:25:00,1.5148,1.51538,1.5148,1.51514,198900001.0
2005-06-10 17:30:00,1.51523,1.51562,1.51465,1.51467,232700001.0
2005-06-10 17:35:00,1.51431,1.51447,1.51362,1.51447,167000000.0
2005-06-10 17:40:00,1.51433,1.51525,1.51407,1.51456,221600001.0
2005-06-10 17:45:00,1.51473,1.51531,1.51435,1.51482,187600000.0
2005-06-10 17:50:00,1.51487,1.51542,1.5144,1.51484,160800001.0
2005-06-10 17:55:00,1.51487,1.51515,1.5142,1.51447,201800002.0
2005-06-10 18:00:00,1.51469,1.51597,1.51446,1.51541,199200001.0
2005-06-10 18:05:00,1.51568,1.51568,1.51467,1.51481,234300001.0
2005-06-10 18:10:00,1.51488,1.51513,1.51386,1.51435,190400000.0
2005-06-10 18:15:00,1.51407,1.51434,1.51371,1.51385,203300000.0
2005-06-10 18:20:00,1.51377,1.5144,1.51372,1.51421,236400000.0
2005-06-10 18:25:00,1.51426,1.51439,1.51381,1.51392,205700000.0
2005-06-10 18:30:00,1.51377,1.51377,1.51227,1.51257,172500001.0
2005-06-10 18:35:00,1.51247,1.5131,1.5121,1.51235,168000001.0
2005-06-10 18:40:00,1.51236,1.51295,1.51198,1.51212,173300001.0
2005-06-10 18:45:00,1.51242,1.51354,1.51214,1.51311,158000000.0
2005-06-10 18:50:00,1.51351,1.51401,1.51309,1.51401,201600000.0
2005-06-10 18:55:00,1.51374,1.51438,1.51314,1.51438,160600000.0
2005-06-10 19:00:00,1.51405,1.5146,1.51365,1.51429,212200002.0
2005-06-10 19:05:00,1.5144,1.51488,1.51418,1.51431,196400000.0
2005-06-10 19:10:00,1.51454,1.516,1.51423,1.51594,275600002.0
2005-06-10 19:15:00,1.51577,1.51649,1.5156,1.51636,145700000.0
2005-06-10 19:20:00,1.51636,1.51683,1.51604,1.51616,228700001.0
2005-06-10 19:25:00,1.51628,1.51628,1.5153,1.51574,175900000.0
2005-06-10 19:30:00,1.5158,1.5167,1.51575,1.51617,191500000.0
2005-06-10 19:35:00,1.51616,1.51639,1.51572,1.51615,194000001.0
2005-06-10 19:40:00,1.51611,1.51619,1.51555,1.51573,153700000.0
2005-06-10 19:45:00,1.51561,1.5159,1.51496,1.51496,174600000.0
2005-06-10 19:50:00,1.51545,1.5158,1.51515,1.51567,209200000.0
2005-06-10 19:55:00,1.51556,1.51628,1.51541,1.51606,184200001.0
2005-06-10 20:00:00,1.51611,1.51642,1.5156,1.51578,178300000.0
2005-06-10 20:05:00,1.51582,1.51626,1.51555,1.51614,160900000.0
2005-06-10 20:10:00,1.51582,1.51623,1.51552,1.51603,227700001.0
2005-06-10 20:15:00,1.51602,1.51642,1.51582,1.51617,211300000.0
2005-06-10 20:20:00,1.5163,1.5164,1.51535,1.51556,193400003.0
2005-06-10 20:25:00,1.51583,1.51594,1.51472,1.51513,220400001.0
2005-06-10 20:30:00,1.51516,1.51516,1.51362,1.51373,189000000.0
2005-06-10 20:35:00,1.51352,1.51425,1.51299,1.51346,231800000.0
2005-06-10 20:40:00,1.5135,1.51414,1.51326,1.51369,202800001.0
2005-06-10 20:45:00,1.51341,1.51349,1.51275,1.51318,230100003.0
2005-06-10 20:50:00,1.51323,1.51377,1.5132,1.51356,180700001.0
2005-06-10 20:55:00,1.51364,1.51452,1.51347,1.51433,190700000.0
2005-06-10 21:00:00,1.51381,1.51408,1.51308,1.51356,185200001.0
2005-06-10 21:05:00,1.51336,1.51374,1.51318,1.51374,185200000.0
2005-06-10 21:10:00,1.51342,1.51372,1.51324,1.51351,241900001.0
2005-06-10 21:15:00,1.51359,1.51382,1.51304,1.51335,160800000.0
2005-06-10 21:20:00,1.51339,1.51356,1.51245,1.51276,195100001.0
2005-06-10 21:25:00,1.51287,1.51318,1.51279,1.51308,174100000.0
2005-06-10 21:30:00,1.51311,1.51321,1.51289,1.51305,175200000.0
2005-06-10 21:35:00,1.51316,1.51356,1.51288,1.51328,176200000.0
2005-06-10 21:40:00,1.51318,1.51383,1.51318,1.51363,181200001.0
2005-06-10 21:45:00,1.51391,1.51455,1.51378,1.51429,162400000.0
2005-06-10 21:50:00,1.51442,1.51455,1.51363,1.5137,245000000.0
2005-06-10 21:55:00,1.51354,1.51415,1.51302,1.51394,157000000.0
2005-06-10 22:00:00,1.51408,1.51456,1.51397,1.5145,166400000.0
2005-06-10 22:05:00,1.51462,1.5153,1.51441,1.51521,157300000.0
2005-06-10 22:10:00,1.51543,1.51566,1.51482,1.51482,206300000.0
2005-06-10 22:15:00,1.51492,1.51518,1.51461,1.5149,157800001.0
2005-06-10 22:20:00,1.51491,1.51498,1.51421,1.51455,195300000.0
2005-06-10 22:25:00,1.51438,1.51474,1.5142,1.51433,205300000.0
2005-06-10 22:30:00,1.51428,1.5148,1.51408,1.5147,193200000.0
2005-06-10 22:35:00,1.5146,1.5164,1.5143,1.5155,162800000.0
2005-06-10 22:40:00,1.5157,1.5162,1.5154,1.5159,203500000.0
2005-06-10 22:45:00,1.5158,1.5159,1.5151,1.5153,162800000.0
2005-06-10 22:50:00,1.5154,1.5158,1.5151,1.5153,162800000.0
2005-06-10 22:55:00,1.5155,1.5164,1.5152,1.5162,203500000.0
2005-06-12 23:30:00,1.51407,1.51407,1.51289,1.51298,88900000.0
2005-06-12 23:55:00,1.51294,1.51304,1.51274,1.51279,38000000.0
2005-06-13 00:00:00,1.51308,1.5134,1.51285,1.51333,221000001.0
2005-06-13 00:05:00,1.51336,1.51343,1.51287,1.51302,205700002.0
2005-06-13 00:10:00,1.51316,1.51393,1.51298,1.51393,186200000.0
2005-06-13 00:15:00,1.51383,1.51395,1.51351,1.51351,152600001.0
2005-06-13 00:20:00,1.51386,1.51401,1.51341,1.51381,126900000.0
2005-06-13 00:25:00,1.51384,1.51409,1.51371,1.51372,213100001.0
2005-06-13 00:30:00,1.51341,1.51416,1.51331,1.51331,197500000.0
2005-06-13 00:35:00,1.51361,1.51369,1.51336,1.51348,144400000.0
2005-06-13 00:40:00,1.5137,1.5138,1.51309,1.51356,131600002.0
2005-06-13 00:45:00,1.51358,1.51418,1.51328,1.51382,182700000.0
2005-06-13 00:50:00,1.51413,1.51434,1.51369,1.51413,147500000.0
2005-06-13 00:55:00,1.51433,1.51433,1.51396,1.51423,164100000.0
2005-06-13 01:00:00,1.51432,1.51443,1.51337,1.51426,177100000.0
2005-06-13 01:05:00,1.51431,1.51449,1.51315,1.51315,117600000.0
2005-06-13 01:10:00,1.51329,1.51478,1.51299,1.51461,151600000.0
2005-06-13 01:15:00,1.5146,1.51474,1.51436,1.51459,131200000.0
2005-06-13 01:20:00,1.51471,1.51501,1.51409,1.51486,187500000.0
2005-06-13 01:25:00,1.51476,1.5153,1.5146,1.51501,217900000.0
2005-06-13 01:30:00,1.51511,1.51513,1.51451,1.51488,213000001.0
2005-06-13 01:35:00,1.51482,1.51548,1.51444,1.51538,210200000.0
2005-06-13 01:40:00,1.51518,1.51552,1.51469,1.51509,180700000.0
2005-06-13 01:45:00,1.51495,1.51581,1.51486,1.51558,166500000.0
2005-06-13 01:50:00,1.51555,1.51581,1.5149,1.5157,197000000.0
2005-06-13 01:55:00,1.5157,1.51585,1.51522,1.5158,164300000.0
2005-06-13 02:00:00,1.51564,1.51643,1.51554,1.51627,353700001.0
2005-06-13 02:05:00,1.51594,1.51632,1.51564,1.51582,589800001.0
2005-06-13 02:10:00,1.51558,1.51593,1.51538,1.51572,449300000.0
2005-06-13 02:15:00,1.51566,1.516,1.515,1.51533,569000000.0
2005-06-13 02:20:00,1.51541,1.5157,1.51517,1.51561,202400000.0
2005-06-13 02:25:00,1.51562,1.51581,1.51524,1.51567,371700000.0
2005-06-13 02:30:00,1.51582,1.51582,1.51505,1.51563,300000001.0
2005-06-13 02:35:00,1.51567,1.51574,1.51525,1.51533,286300000.0
2005-06-13 02:40:00,1.51553,1.51581,1.51549,1.51581,168900000.0
2005-06-13 02:45:00,1.51532,1.51632,1.51525,1.51569,635000001.0
2005-06-13 02:50:00,1.51597,1.51656,1.51558,1.51645,298400000.0
2005-06-13 02:55:00,1.51658,1.51699,1.51618,1.51676,295900002.0
2005-06-13 03:00:00,1.5167,1.51695,1.51322,1.51394,310700000.0
2005-06-13 03:05:00,1.51381,1.51469,1.51332,1.51378,309000000.0
2005-06-13 03:10:00,1.51339,1.51416,1.51285,1.51416,224900000.0
2005-06-13 03:15:00,1.51413,1.5144,1.51295,1.51374,161400000.0
2005-06-13 03:20:00,1.51352,1.51401,1.51256,1.51398,279600000.0
2005-06-13 03:25:00,1.51441,1.51441,1.50691,1.51366,364600001.0
2005-06-13 03:30:00,1.51383,1.51482,1.50963,1.5143,178200000.0
2005-06-13 03:35:00,1.51431,1.51516,1.51392,1.51459,294300001.0
2005-06-13 03:40:00,1.5145,1.51527,1.51027,1.51027,329900000.0
2005-06-13 03:45:00,1.51431,1.515,1.51431,1.51461,165200000.0
2005-06-13 03:50:00,1.51491,1.5152,1.51422,1.51482,361100002.0
2005-06-13 03:55:00,1.51511,1.51511,1.51347,1.5146,539000001.0
2005-06-13 04:00:00,1.51455,1.51468,1.51004,1.51412,542100000.0
2005-06-13 04:05:00,1.51395,1.51507,1.51377,1.515,543700001.0
2005-06-13 04:10:00,1.51501,1.5155,1.51453,1.51469,383500001.0
2005-06-13 04:15:00,1.51472,1.51516,1.51468,1.51495,472100002.0
2005-06-13 04:20:00,1.51462,1.51502,1.51312,1.51437,418700001.0
2005-06-13 04:25:00,1.51434,1.51488,1.5141,1.51468,498000002.0
2005-06-13 04:30:00,1.51429,1.5151,1.5142,1.51479,231900000.0
2005-06-13 04:35:00,1.51484,1.51508,1.5139,1.51495,550100003.0
2005-06-13 04:40:00,1.51494,1.51532,1.51472,1.51514,273700002.0
2005-06-13 04:45:00,1.51501,1.51522,1.51444,1.51475,303800000.0
2005-06-13 04:50:00,1.51504,1.51504,1.5143,1.5143,203400000.0
2005-06-13 04:55:00,1.51456,1.51467,1.51366,1.51409,135900000.0
2005-06-13 05:00:00,1.51413,1.51442,1.5137,1.51405,488500001.0
2005-06-13 05:05:00,1.51406,1.515,1.51393,1.5147,1186800001.0
2005-06-13 05:10:00,1.51482,1.51538,1.51478,1.51512,674100003.0
2005-06-13 05:15:00,1.51517,1.51575,1.51494,1.51529,689000000.0
2005-06-13 05:20:00,1.51525,1.51568,1.51508,1.5153,867500005.0
2005-06-13 05:25:00,1.51547,1.51575,1.51523,1.5155,932000007.0
2005-06-13 05:30:00,1.5155,1.51594,1.5154,1.51575,854400001.0
2005-06-13 05:35:00,1.51604,1.51622,1.51577,1.51588,732900001.0
2005-06-13 05:40:00,1.51558,1.516,1.5155,1.51562,741000003.0
2005-06-13 05:45:00,1.51563,1.51618,1.51532,1.51536,957900000.0
2005-06-13 05:50:00,1.51526,1.51585,1.51512,1.51559,919000001.0
2005-06-13 05:55:00,1.51559,1.51585,1.51366,1.51504,736100000.0
2005-06-13 06:00:00,1.51526,1.51566,1.51526,1.51543,837500003.0
2005-06-13 06:05:00,1.51558,1.51604,1.51511,1.51566,1776900004.0
2005-06-13 06:10:00,1.51571,1.51615,1.51501,1.51561,1598700001.0
2005-06-13 06:15:00,1.51492,1.51579,1.51492,1.51551,960900001.0
2005-06-13 06:20:00,1.5155,1.51606,1.51533,1.51565,1483900003.0
2005-06-13 06:25:00,1.51572,1.51589,1.51552,1.51572,1353500003.0
2005-06-13 06:30:00,1.51569,1.51623,1.51563,1.51623,1095300003.0
2005-06-13 06:35:00,1.51599,1.51681,1.51586,1.5166,650000000.0
2005-06-13 06:40:00,1.51653,1.51675,1.51622,1.51648,1068000000.0
2005-06-13 06:45:00,1.51667,1.51706,1.51585,1.51671,1023200005.0
2005-06-13 06:50:00,1.51681,1.51727,1.51648,1.51683,1167300008.0
2005-06-13 06:55:00,1.51674,1.51707,1.51648,1.51672,1047100003.0
2005-06-13 07:00:00,1.51678,1.51718,1.51664,1.51702,1304600006.0
2005-06-13 07:05:00,1.51708,1.51708,1.51611,1.51614,1077300006.0
2005-06-13 07:10:00,1.51622,1.51641,1.51555,1.51583,1888900002.0
2005-06-13 07:15:00,1.51602,1.51649,1.5158,1.51608,1538300003.0
2005-06-13 07:20:00,1.51609,1.51665,1.5157,1.51633,1950500006.0
2005-06-13 07:25:00,1.51632,1.51681,1.51529,1.51632,1263900002.0
2005-06-13 07:30:00,1.51652,1.51741,1.51536,1.5173,1895800003.0
2005-06-13 07:35:00,1.51729,1.51733,1.51649,1.51669,880600002.0
2005-06-13 07:40:00,1.51504,1.51584,1.51471,1.51537,1917100004.0
2005-06-13 07:45:00,1.51558,1.51582,1.5151,1.51523,2987400010.0
2005-06-13 07:50:00,1.5153,1.51588,1.51464,1.51482,2483200006.0
2005-06-13 07:55:00,1.51469,1.51493,1.51398,1.5145,2778000011.0
2005-06-13 08:00:00,1.51437,1.51598,1.51388,1.51598,2092600005.0
2005-06-13 08:05:00,1.51605,1.51624,1.51512,1.51553,2354100005.0
2005-06-13 08:10:00,1.51564,1.51581,1.51468,1.51502,1404100001.0
2005-06-13 08:15:00,1.5154,1.51578,1.51406,1.51413,1254600002.0
2005-06-13 08:20:00,1.51395,1.51515,1.51383,1.51492,1905300004.0
2005-06-13 08:25:00,1.51494,1.51494,1.51436,1.51486,2332400007.0
2005-06-13 08:30:00,1.51498,1.51527,1.51427,1.51435,1969500005.0
2005-06-13 08:35:00,1.51465,1.51645,1.51465,1.51615,2055800002.0
2005-06-13 08:40:00,1.51604,1.51755,1.51604,1.51644,2158700004.0
2005-06-13 08:45:00,1.51626,1.51665,1.51586,1.51648,2772600004.0
2005-06-13 08:50:00,1.51668,1.51688,1.51592,1.5163,2924200008.0
2005-06-13 08:55:00,1.51674,1.51707,1.51572,1.51572,2495500004.0
2005-06-13 09:00:00,1.51593,1.51672,1.51576,1.51662,2692000009.0
2005-06-13 09:05:00,1.51667,1.51715,1.51648,1.51648,2119300008.0
2005-06-13 09:10:00,1.51635,1.5165,1.51562,1.5161,2270700006.0
2005-06-13 09:15:00,1.51608,1.51621,1.51459,1.51471,2308300007.0
2005-06-13 09:20:00,1.51442,1.51457,1.51355,1.51358,1676900003.0
2005-06-13 09:25:00,1.51373,1.51466,1.51373,1.5146,2257300002.0
2005-06-13 09:30:00,1.51473,1.51532,1.51469,1.51514,2201700003.0
2005-06-13 09:35:00,1.51512,1.51526,1.51404,1.51432,1875000002.0
2005-06-13 09:40:00,1.51424,1.51468,1.51402,1.51438,2185900008.0
2005-06-13 09:45:00,1.51466,1.51494,1.51441,1.51454,2178700004.0
2005-06-13 09:50:00,1.5144,1.5152,1.51438,1.51491,2322000002.0
2005-06-13 09:55:00,1.51488,1.51534,1.51457,1.51526,2920200006.0
2005-06-13 10:00:00,1.5153,1.51591,1.51501,1.51555,2377500004.0
2005-06-13 10:05:00,1.51534,1.5157,1.51405,1.5144,2337400005.0
2005-06-13 10:10:00,1.51454,1.51542,1.51433,1.51476,2316600005.0
2005-06-13 10:15:00,1.5147,1.51475,1.51401,1.51403,1987700006.0
2005-06-13 10:20:00,1.51386,1.51453,1.51294,1.51453,2323800006.0
2005-06-13 10:25:00,1.51449,1.51453,1.51351,1.51415,2563600003.0
2005-06-13 10:30:00,1.51422,1.51485,1.51387,1.51474,2750700016.0
2005-06-13 10:35:00,1.51473,1.51486,1.5139,1.514,2469800004.0
2005-06-13 10:40:00,1.51405,1.51418,1.51277,1.51299,2343800001.0
2005-06-13 10:45:00,1.51283,1.51516,1.51263,1.51504,2146200004.0
2005-06-13 10:50:00,1.5149,1.5162,1.51465,1.51597,2329600006.0
2005-06-13 10:55:00,1.51607,1.51634,1.51497,1.51497,2498900002.0
2005-06-13 11:00:00,1.51541,1.51579,1.51512,1.51535,2389500004.0
2005-06-13 11:05:00,1.51538,1.51612,1.51538,1.51605,2231500009.0
2005-06-13 11:10:00,1.51614,1.5162,1.51545,1.5157,2492000007.0
2005-06-13 11:15:00,1.5155,1.5157,1.51449,1.51476,2137500002.0
2005-06-13 11:20:00,1.51454,1.51502,1.51414,1.51415,2722700009.0
2005-06-13 11:25:00,1.51407,1.51407,1.51268,1.51338,2381500005.0
2005-06-13 11:30:00,1.51327,1.51373,1.51251,1.51306,2581900002.0
2005-06-13 11:35:00,1.51319,1.51403,1.51309,1.51358,2674000007.0
2005-06-13 11:40:00,1.51347,1.51369,1.51252,1.51345,3217200008.0
2005-06-13 11:45:00,1.51378,1.51446,1.51237,1.51419,2562700005.0
2005-06-13 11:50:00,1.51425,1.51445,1.51397,1.51401,1331300004.0
2005-06-13 11:55:00,1.51424,1.51488,1.51421,1.51459,2313900008.0
2005-06-13 12:00:00,1.51494,1.51571,1.51484,1.51521,2159600005.0
2005-06-13 12:05:00,1.51514,1.51531,1.5147,1.51493,1905500004.0
2005-06-13 12:10:00,1.5152,1.51536,1.51407,1.51429,2000200001.0
2005-06-13 12:15:00,1.51413,1.51491,1.51407,1.51477,1572600002.0
2005-06-13 12:20:00,1.51456,1.51456,1.51375,1.51383,2210600004.0
2005-06-13 12:25:00,1.51408,1.51421,1.51368,1.51378,2585700001.0
2005-06-13 12:30:00,1.51382,1.51391,1.5125,1.51281,2548000003.0
2005-06-13 12:35:00,1.51303,1.51437,1.51267,1.5141,2688800003.0
2005-06-13 12:40:00,1.51415,1.51424,1.51345,1.51372,2031500003.0
2005-06-13 12:45:00,1.51376,1.51386,1.51333,1.51352,2241900003.0
2005-06-13 12:50:00,1.51359,1.51378,1.51326,1.51343,1996600005.0
2005-06-13 12:55:00,1.51351,1.51364,1.51234,1.51257,2357900003.0
2005-06-13 13:00:00,1.51268,1.51297,1.51234,1.51245,1701500005.0
2005-06-13 13:05:00,1.51239,1.51295,1.51217,1.51247,1344500001.0
2005-06-13 13:10:00,1.51261,1.51355,1.5124,1.51343,1538800004.0
2005-06-13 13:15:00,1.51337,1.51393,1.51318,1.51381,1136600001.0
2005-06-13 13:20:00,1.51371,1.51425,1.51272,1.51299,1086300002.0
2005-06-13 13:25:00,1.51294,1.51346,1.51294,1.51346,1725800002.0
2005-06-13 13:30:00,1.51336,1.51408,1.51318,1.51396,2035900004.0
2005-06-13 13:35:00,1.5139,1.51445,1.51341,1.51352,2055200008.0
2005-06-13 13:40:00,1.51341,1.51406,1.51334,1.51387,1206100006.0
2005-06-13 13:45:00,1.51394,1.51412,1.51353,1.51406,1842100002.0
2005-06-13 13:50:00,1.514,1.51484,1.51379,1.51461,1955200006.0
2005-06-13 13:55:00,1.51445,1.51483,1.51417,1.5147,1791300007.0
2005-06-13 14:00:00,1.51478,1.51532,1.5142,1.51526,2028400003.0
2005-06-13 14:05:00,1.51532,1.51558,1.51493,1.51504,1679900007.0
2005-06-13 14:10:00,1.51499,1.51634,1.51499,1.51608,1130100003.0
2005-06-13 14:15:00,1.51604,1.51617,1.51515,1.51574,1992100004.0
2005-06-13 14:20:00,1.51584,1.5162,1.51508,1.51577,1806100004.0
2005-06-13 14:25:00,1.51575,1.51647,1.51557,1.51647,1710200003.0
2005-06-13 14:30:00,1.51669,1.51707,1.51631,1.51671,208700000.0
2005-06-13 14:35:00,1.51675,1.51745,1.51631,1.517,194900001.0
2005-06-13 14:40:00,1.51674,1.51689,1.51544,1.51575,203800001.0
2005-06-13 14:45:00,1.51555,1.51591,1.51546,1.51569,207000000.0
2005-06-13 14:50:00,1.51565,1.51679,1.51565,1.51641,176900000.0
2005-06-13 14:55:00,1.51662,1.51672,1.51598,1.51628,188800000.0
2005-06-13 15:00:00,1.51623,1.51664,1.51582,1.51621,192500000.0
2005-06-13 15:05:00,1.51616,1.51629,1.51557,1.51617,180100001.0
2005-06-13 15:10:00,1.5161,1.51668,1.51568,1.51617,204000001.0
2005-06-13 15:15:00,1.5164,1.51758,1.516,1.51745,225600000.0
2005-06-13 15:20:00,1.51748,1.51761,1.51603,1.51641,145500000.0
2005-06-13 15:25:00,1.51645,1.5166,1.51592,1.51625,159900000.0
2005-06-13 15:30:00,1.51625,1.51667,1.51595,1.51649,216100001.0
2005-06-13 15:35:00,1.51646,1.51648,1.51557,1.51557,185700000.0
2005-06-13 15:40:00,1.51587,1.51587,1.51483,1.51548,191900001.0
2005-06-13 15:45:00,1.51532,1.5161,1.51508,1.51567,196400000.0
2005-06-13 15:50:00,1.51567,1.51621,1.51567,1.51597,133200001.0
2005-06-13 15:55:00,1.5162,1.51622,1.51505,1.51543,168600000.0
2005-06-13 16:00:00,1.51555,1.51555,1.51453,1.51513,193000000.0
2005-06-13 16:05:00,1.5153,1.51554,1.51512,1.51533,169600000.0
2005-06-13 16:10:00,1.5153,1.51608,1.51481,1.51598,191700000.0
2005-06-13 16:15:00,1.5157,1.5159,1.51556,1.5157,154600000.0
2005-06-13 16:20:00,1.51551,1.51562,1.51474,1.51475,201800000.0
2005-06-13 16:25:00,1.51503,1.51541,1.5145,1.51473,204400001.0
2005-06-13 16:30:00,1.51483,1.51492,1.51375,1.51419,230700000.0
2005-06-13 16:35:00,1.51426,1.51466,1.51389,1.51406,240500002.0
2005-06-13 16:40:00,1.51397,1.5145,1.51375,1.51375,230600001.0
2005-06-13 16:45:00,1.51323,1.51391,1.51316,1.51384,226300000.0
2005-06-13 16:50:00,1.51379,1.5141,1.51338,1.51405,208200000.0
2005-06-13 16:55:00,1.51412,1.51451,1.51355,1.51435,168200000.0
2005-06-13 17:00:00,1.51401,1.51477,1.51355,1.51383,216300002.0
2005-06-13 17:05:00,1.51374,1.51462,1.51345,1.51452,192400000.0
2005-06-13 17:10:00,1.51413,1.51441,1.51295,1.51337,181900000.0
2005-06-13 17:15:00,1.51382,1.51407,1.5131,1.51384,190200000.0
2005-06-13 17:20:00,1.51358,1.51412,1.51312,1.51402,202300000.0
2005-06-13 17:25:00,1.51389,1.51406,1.5134,1.51384,230700001.0
2005-06-13 17:30:00,1.51385,1.51394,1.51262,1.51285,198100000.0
2005-06-13 17:35:00,1.51295,1.51302,1.51247,1.51291,178200000.0
2005-06-13 17:40:00,1.51264,1.51347,1.51264,1.51314,218600000.0
2005-06-13 17:45:00,1.51343,1.51367,1.5131,1.51348,227600004.0
2005-06-13 17:50:00,1.51341,1.51375,1.51275,1.51319,187400000.0
2005-06-13 17:55:00,1.51314,1.51354,1.51258,1.51326,186300000.0
2005-06-13 18:00:00,1.51332,1.51407,1.5131,1.51399,203400001.0
2005-06-13 18:05:00,1.51406,1.51479,1.51372,1.51453,234100001.0
2005-06-13 18:10:00,1.51452,1.51537,1.51416,1.51537,201200000.0
2005-06-13 18:15:00,1.5154,1.51627,1.5154,1.51549,195600000.0
2005-06-13 18:20:00,1.51573,1.51614,1.51542,1.51542,174300000.0
2005-06-13 18:25:00,1.51548,1.51596,1.51522,1.51567,196700000.0
2005-06-13 18:30:00,1.51571,1.5162,1.51552,1.51557,213500000.0
2005-06-13 18:35:00,1.51543,1.51601,1.51495,1.51543,143000000.0
2005-06-13 18:40:00,1.5153,1.51582,1.51494,1.51561,161800000.0
2005-06-13 18:45:00,1.51583,1.51645,1.51532,1.51617,144400000.0
2005-06-13 18:50:00,1.51638,1.51674,1.51621,1.51666,220900000.0
2005-06-13 18:55:00,1.51651,1.51673,1.51579,1.51611,179400000.0
2005-06-13 19:00:00,1.51618,1.5165,1.51586,1.51635,188100000.0
2005-06-13 19:05:00,1.5168,1.51775,1.5168,1.51734,178700000.0
2005-06-13 19:10:00,1.51753,1.51841,1.51722,1.51794,200400000.0
2005-06-13 19:15:00,1.51768,1.51785,1.51728,1.51758,203600001.0
2005-06-13 19:20:00,1.51755,1.51778,1.5173,1.51756,201600001.0
2005-06-13 19:25:00,1.51767,1.51797,1.51742,1.51792,214600002.0
2005-06-13 19:30:00,1.51803,1.51863,1.51776,1.51837,194300000.0
2005-06-13 19:35:00,1.51831,1.51891,1.51797,1.51866,144200000.0
2005-06-13 19:40:00,1.51864,1.51879,1.51829,1.51874,205700000.0
2005-06-13 19:45:00,1.51863,1.51875,1.51814,1.51848,161900000.0
2005-06-13 19:50:00,1.51876,1.51876,1.51829,1.51843,231000003.0
2005-06-13 19:55:00,1.51838,1.51941,1.51838,1.51911,148300000.0
2005-06-13 20:00:00,1.51927,1.51959,1.51784,1.518,229700000.0
2005-06-13 20:05:00,1.51803,1.51835,1.51764,1.51766,206700001.0
2005-06-13 20:10:00,1.51722,1.51817,1.51722,1.51806,173500000.0
2005-06-13 20:15:00,1.51808,1.51854,1.51781,1.51835,220700001.0
2005-06-13 20:20:00,1.51869,1.51878,1.51812,1.51839,184800002.0
2005-06-13 20:25:00,1.51873,1.51918,1.51847,1.51893,201300000.0
2005-06-13 20:30:00,1.51912,1.51929,1.51849,1.51916,189800000.0
2005-06-13 20:35:00,1.51907,1.51912,1.51842,1.51852,240900000.0
2005-06-13 20:40:00,1.51871,1.51902,1.51827,1.51892,227200000.0
2005-06-13 20:45:00,1.5189,1.52026,1.51888,1.52024,187900000.0
2005-06-13 20:50:00,1.52015,1.52033,1.51989,1.52012,146200000.0
2005-06-13 20:55:00,1.51997,1.52019,1.51971,1.52011,183600001.0
2005-06-13 21:00:00,1.51995,1.52016,1.51951,1.51977,171400000.0
2005-06-13 21:05:00,1.51949,1.51988,1.51949,1.51982,168800000.0
2005-06-13 21:10:00,1.51985,1.52033,1.51962,1.52012,198200000.0
2005-06-13 21:15:00,1.5201,1.52066,1.5197,1.52049,190200001.0
2005-06-13 21:20:00,1.52038,1.52099,1.52022,1.52065,236200000.0
2005-06-13 21:25:00,1.52072,1.52092,1.5205,1.5206,181400001.0
2005-06-13 21:30:00,1.52067,1.52093,1.52042,1.52055,169800000.0
2005-06-13 21:35:00,1.52054,1.5209,1.52021,1.52083,167000000.0
2005-06-13 21:40:00,1.52074,1.52098,1.5205,1.52062,159500000.0
2005-06-13 21:45:00,1.52068,1.52093,1.5205,1.52085,174800000.0
2005-06-13 21:50:00,1.52091,1.52094,1.52036,1.52052,234500000.0
2005-06-13 21:55:00,1.52046,1.52065,1.51993,1.51993,185400000.0
2005-06-13 22:00:00,1.52005,1.52056,1.51997,1.52041,179300000.0
2005-06-13 22:05:00,1.52042,1.52063,1.51993,1.52047,269100001.0
2005-06-13 22:10:00,1.5205,1.52061,1.52019,1.52027,201200000.0
2005-06-13 22:15:00,1.52038,1.52059,1.51982,1.51982,166800001.0
2005-06-13 22:20:00,1.51984,1.51995,1.51936,1.51955,199700000.0
2005-06-13 22:25:00,1.51945,1.51991,1.51935,1.51963,189600000.0
2005-06-13 22:30:00,1.51961,1.51977,1.51901,1.51951,238600000.0
2005-06-13 22:35:00,1.51952,1.52002,1.51922,1.51943,168300000.0
2005-06-13 22:40:00,1.51937,1.51947,1.51871,1.51944,170900000.0
2005-06-13 22:45:00,1.51941,1.51971,1.51903,1.51929,239600000.0
2005-06-13 22:50:00,1.51933,1.51964,1.51901,1.51941,149100000.0
2005-06-13 22:55:00,1.5196,1.5206,1.51933,1.5203,165400000.0
2005-06-13 23:00:00,1.5197,1.5198,1.5192,1.5196,168800000.0
2005-06-13 23:05:00,1.5197,1.5207,1.5192,1.5206,211000000.0
2005-06-13 23:10:00,1.5204,1.5209,1.5203,1.5206,84400000.0
2005-06-13 23:15:00,1.5207,1.5212,1.5205,1.5211,126600000.0
2005-06-13 23:20:00,1.5209,1.52122,1.52015,1.52053,216000000.0
2005-06-13 23:25:00,1.5206,1.52103,1.52029,1.52067,187700000.0
2005-06-13 23:30:00,1.52042,1.52071,1.51998,1.52035,213800002.0
2005-06-13 23:35:00,1.52061,1.52135,1.5205,1.52115,186800000.0
2005-06-13 23:40:00,1.5215,1.5215,1.52075,1.52118,180700000.0
2005-06-13 23:45:00,1.52113,1.5215,1.52099,1.52123,201400000.0
2005-06-13 23:50:00,1.52128,1.52155,1.52046,1.52046,165400001.0
2005-06-13 23:55:00,1.52093,1.52127,1.52049,1.52103,220800000.0
2005-06-14 00:00:00,1.52118,1.52135,1.52083,1.52109,226600000.0
2005-06-14 00:05:00,1.52112,1.52119,1.52067,1.52082,137000000.0
2005-06-14 00:10:00,1.52091,1.52091,1.52025,1.52076,208900000.0
2005-06-14 00:15:00,1.52055,1.52095,1.52052,1.52083,186400001.0
2005-06-14 00:20:00,1.5209,1.52118,1.52053,1.52113,190100000.0
2005-06-14 00:25:00,1.52101,1.5213,1.52078,1.52085,236300002.0
2005-06-14 00:30:00,1.52063,1.5211,1.5204,1.52075,241700003.0
2005-06-14 00:35:00,1.52098,1.5215,1.52078,1.52101,203000001.0
2005-06-14 00:40:00,1.5215,1.5216,1.52061,1.52106,147800000.0
2005-06-14 00:45:00,1.52097,1.52108,1.52066,1.52102,214000000.0
2005-06-14 00:50:00,1.52105,1.52123,1.52075,1.52113,142400000.0
2005-06-14 00:55:00,1.52113,1.52113,1.52076,1.52111,185400001.0
2005-06-14 01:00:00,1.52104,1.52124,1.5206,1.52115,203700000.0
2005-06-14 01:05:00,1.52105,1.52116,1.52014,1.52084,177900000.0
2005-06-14 01:10:00,1.52089,1.52093,1.52027,1.52044,129000000.0
2005-06-14 01:15:00,1.52044,1.52062,1.51979,1.52008,156200000.0
2005-06-14 01:20:00,1.51994,1.52034,1.51939,1.52034,131400000.0
2005-06-14 01:25:00,1.52005,1.52025,1.51978,1.52006,192900001.0
2005-06-14 01:30:00,1.51996,1.52015,1.51948,1.52001,144800000.0
2005-06-14 01:35:00,1.51992,1.5203,1.51979,1.52025,158700000.0
2005-06-14 01:40:00,1.52012,1.52084,1.52012,1.5207,207600001.0
2005-06-14 01:45:00,1.52067,1.52103,1.52009,1.52054,209600000.0
2005-06-14 01:50:00,1.5205,1.52065,1.5201,1.52044,193900000.0
2005-06-14 01:55:00,1.52037,1.52041,1.51948,1.51977,208000000.0
2005-06-14 02:00:00,1.51962,1.52013,1.51927,1.52,344700000.0
2005-06-14 02:05:00,1.52004,1.52076,1.51988,1.52059,607200003.0
2005-06-14 02:10:00,1.52025,1.52165,1.52025,1.52137,411100003.0
2005-06-14 02:15:00,1.52125,1.52183,1.52103,1.52155,626300003.0
2005-06-14 02:20:00,1.52172,1.5223,1.52147,1.52171,222100001.0
2005-06-14 02:25:00,1.52167,1.52207,1.52142,1.52174,392000001.0
2005-06-14 02:30:00,1.52195,1.5223,1.52153,1.5221,429900000.0
2005-06-14 02:35:00,1.52201,1.52244,1.52146,1.52242,265100000.0
2005-06-14 02:40:00,1.52249,1.52379,1.52237,1.52319,205000001.0
2005-06-14 02:45:00,1.52284,1.52339,1.52231,1.52292,592500002.0
2005-06-14 02:50:00,1.52309,1.52385,1.52277,1.52314,281100000.0
2005-06-14 02:55:00,1.52324,1.52346,1.52262,1.52324,244400001.0
2005-06-14 03:00:00,1.52337,1.52337,1.52265,1.52274,316400000.0
2005-06-14 03:05:00,1.52284,1.52301,1.52184,1.52268,319600000.0
2005-06-14 03:10:00,1.5225,1.52334,1.52221,1.52324,181800000.0
2005-06-14 03:15:00,1.52306,1.5238,1.52301,1.52369,182700000.0
2005-06-14 03:20:00,1.52307,1.524,1.52307,1.52345,283200002.0
2005-06-14 03:25:00,1.52392,1.52396,1.52332,1.52396,327300000.0
2005-06-14 03:30:00,1.52404,1.52448,1.52376,1.52389,189700000.0
2005-06-14 03:35:00,1.52429,1.52496,1.52362,1.52389,258700000.0
2005-06-14 03:40:00,1.5242,1.52479,1.52353,1.52383,340900001.0
2005-06-14 03:45:00,1.52381,1.52421,1.5233,1.52339,190600000.0
2005-06-14 03:50:00,1.52374,1.52401,1.52296,1.52331,314800000.0
2005-06-14 03:55:00,1.5237,1.52376,1.52297,1.52357,534000000.0
2005-06-14 04:00:00,1.52354,1.52398,1.52287,1.523,564400002.0
2005-06-14 04:05:00,1.52282,1.52357,1.52258,1.52305,514500001.0
2005-06-14 04:10:00,1.52292,1.52326,1.52221,1.5224,377300000.0
2005-06-14 04:15:00,1.52236,1.52261,1.5219,1.52249,392900002.0
2005-06-14 04:20:00,1.52236,1.52264,1.52221,1.52226,447000000.0
2005-06-14 04:25:00,1.52217,1.52311,1.52209,1.52293,511500002.0
2005-06-14 04:30:00,1.52257,1.52312,1.52254,1.52276,211600000.0
2005-06-14 04:35:00,1.52261,1.5228,1.52192,1.52192,546700000.0
2005-06-14 04:40:00,1.52192,1.52236,1.52069,1.52193,247700000.0
2005-06-14 04:45:00,1.5214,1.52153,1.521,1.52113,239200000.0
2005-06-14 04:50:00,1.52169,1.52199,1.52127,1.52145,217500001.0
2005-06-14 04:55:00,1.52183,1.522,1.52135,1.5215,231600001.0
2005-06-14 05:00:00,1.52175,1.52189,1.52153,1.52165,454300000.0
2005-06-14 05:05:00,1.52166,1.52208,1.52146,1.52146,984900002.0
2005-06-14 05:10:00,1.52149,1.52195,1.52144,1.52168,705200002.0
2005-06-14 05:15:00,1.5218,1.52197,1.52142,1.52144,1026300005.0
2005-06-14 05:20:00,1.52146,1.5217,1.5212,1.52132,1146900002.0
2005-06-14 05:25:00,1.52149,1.52175,1.52129,1.5215,1079800000.0
2005-06-14 05:30:00,1.52139,1.52176,1.52129,1.52144,822800004.0
2005-06-14 05:35:00,1.52164,1.52176,1.52132,1.52166,569200000.0
2005-06-14 05:40:00,1.52149,1.52178,1.52139,1.52148,785400004.0
2005-06-14 05:45:00,1.52158,1.52244,1.52156,1.52206,977400003.0
2005-06-14 05:50:00,1.52204,1.52303,1.52196,1.52285,932800003.0
2005-06-14 05:55:00,1.52261,1.52278,1.52231,1.52234,610700000.0
2005-06-14 06:00:00,1.52234,1.52326,1.52221,1.52326,731400004.0
2005-06-14 06:05:00,1.52326,1.52341,1.52274,1.52309,1755700001.0
2005-06-14 06:10:00,1.52324,1.52339,1.52304,1.52314,1762200004.0
2005-06-14 06:15:00,1.52312,1.52336,1.52293,1.52333,776700000.0
2005-06-14 06:20:00,1.52323,1.52334,1.52266,1.52302,1395600004.0
2005-06-14 06:25:00,1.52303,1.5232,1.52291,1.52298,1060600002.0
2005-06-14 06:30:00,1.52296,1.52318,1.52289,1.52304,960900005.0
2005-06-14 06:35:00,1.52287,1.52312,1.52256,1.52274,597900001.0
2005-06-14 06:40:00,1.52261,1.52261,1.52168,1.52176,1099600006.0
2005-06-14 06:45:00,1.5218,1.52184,1.52112,1.52126,989900001.0
2005-06-14 06:50:00,1.5214,1.52307,1.52132,1.52272,905100000.0
2005-06-14 06:55:00,1.52266,1.5229,1.52237,1.52257,996200001.0
2005-06-14 07:00:00,1.52274,1.52303,1.52253,1.52284,1293500005.0
2005-06-14 07:05:00,1.523,1.52304,1.52266,1.52267,962800002.0
2005-06-14 07:10:00,1.52268,1.52283,1.52227,1.52276,1869700005.0
2005-06-14 07:15:00,1.52301,1.52361,1.52118,1.52351,1469400004.0
2005-06-14 07:20:00,1.52322,1.52322,1.52262,1.52274,1784500003.0
2005-06-14 07:25:00,1.52268,1.52313,1.52251,1.52251,1217000000.0
2005-06-14 07:30:00,1.52253,1.52278,1.52203,1.52258,2023200003.0
2005-06-14 07:35:00,1.5225,1.52256,1.52171,1.5222,1244800002.0
2005-06-14 07:40:00,1.52229,1.52244,1.52155,1.52202,1907200005.0
2005-06-14 07:45:00,1.52202,1.52283,1.52175,1.52259,2897600003.0
2005-06-14 07:50:00,1.52251,1.52301,1.52239,1.52251,2679700007.0
2005-06-14 07:55:00,1.52245,1.52245,1.5214,1.5216,2811900004.0
2005-06-14 08:00:00,1.52168,1.52176,1.51842,1.52173,1905800003.0
2005-06-14 08:05:00,1.52178,1.52185,1.52125,1.52154,2379600005.0
2005-06-14 08:10:00,1.52159,1.52188,1.52138,1.52172,1597000006.0
2005-06-14 08:15:00,1.52195,1.52216,1.52135,1.52186,1305900000.0
2005-06-14 08:20:00,1.52198,1.52306,1.52164,1.52277,1977500003.0
2005-06-14 08:25:00,1.52285,1.5231,1.52253,1.52274,2302800012.0
2005-06-14 08:30:00,1.52262,1.52315,1.52225,1.5228,1823300003.0
2005-06-14 08:35:00,1.52284,1.5229,1.52246,1.52251,2158200004.0
2005-06-14 08:40:00,1.52251,1.52303,1.52237,1.5228,2047900005.0
2005-06-14 08:45:00,1.52273,1.52361,1.52215,1.52346,2798500004.0
2005-06-14 08:50:00,1.52368,1.52404,1.52335,1.52355,2915900007.0
2005-06-14 08:55:00,1.5238,1.52419,1.52346,1.52375,2548900005.0
2005-06-14 09:00:00,1.52373,1.52385,1.52262,1.52317,2622500003.0
2005-06-14 09:05:00,1.52327,1.52358,1.52282,1.52312,2002600003.0
2005-06-14 09:10:00,1.52303,1.5243,1.5225,1.52421,2124000003.0
2005-06-14 09:15:00,1.52428,1.52428,1.52305,1.52353,2182500002.0
2005-06-14 09:20:00,1.52338,1.52374,1.52315,1.52318,1745000004.0
2005-06-14 09:25:00,1.52308,1.52412,1.52163,1.5235,2361500007.0
2005-06-14 09:30:00,1.52343,1.52449,1.52312,1.52351,2207000004.0
2005-06-14 09:35:00,1.52336,1.52421,1.52301,1.52413,1974800003.0
2005-06-14 09:40:00,1.52398,1.52512,1.52368,1.52456,2062800002.0
2005-06-14 09:45:00,1.52496,1.52503,1.52352,1.52402,2247000006.0
2005-06-14 09:50:00,1.52401,1.5242,1.52314,1.52341,2199700005.0
2005-06-14 09:55:00,1.52333,1.52345,1.52206,1.52247,2944600005.0
2005-06-14 10:00:00,1.52253,1.52259,1.52195,1.52234,2436200004.0
2005-06-14 10:05:00,1.52205,1.5226,1.52199,1.52236,2388300001.0
2005-06-14 10:10:00,1.52234,1.52257,1.52216,1.52216,2190700005.0
2005-06-14 10:15:00,1.52221,1.52264,1.52157,1.52202,1833500003.0
2005-06-14 10:20:00,1.52226,1.52332,1.52211,1.52282,2173000003.0
2005-06-14 10:25:00,1.52281,1.52292,1.52217,1.52229,2525000001.0
2005-06-14 10:30:00,1.5223,1.52244,1.52167,1.52217,2558700004.0
2005-06-14 10:35:00,1.52203,1.52237,1.52169,1.52237,2347400005.0
2005-06-14 10:40:00,1.52234,1.52247,1.52185,1.52206,2398800010.0
2005-06-14 10:45:00,1.52212,1.52247,1.52199,1.52225,2224800005.0
2005-06-14 10:50:00,1.52222,1.52239,1.52184,1.52201,2067300003.0
2005-06-14 10:55:00,1.52196,1.52197,1.52148,1.52153,2603400006.0
2005-06-14 11:00:00,1.52152,1.52191,1.52098,1.52178,2361900003.0
2005-06-14 11:05:00,1.5218,1.52191,1.52143,1.5215,2141600002.0
2005-06-14 11:10:00,1.52153,1.52222,1.52145,1.52222,2386500004.0
2005-06-14 11:15:00,1.52219,1.52243,1.5218,1.52211,2109600004.0
2005-06-14 11:20:00,1.52208,1.52283,1.52199,1.52273,2643500002.0
2005-06-14 11:25:00,1.52295,1.52333,1.52253,1.5227,2434700005.0
2005-06-14 11:30:00,1.52254,1.52258,1.52189,1.5219,2533100004.0
2005-06-14 11:35:00,1.52208,1.52283,1.52207,1.52237,2745500005.0
2005-06-14 11:40:00,1.52244,1.52256,1.52199,1.52216,3195200012.0
2005-06-14 11:45:00,1.52243,1.52268,1.52225,1.52248,2531200004.0
2005-06-14 11:50:00,1.52239,1.52242,1.52125,1.52144,1328000004.0
2005-06-14 11:55:00,1.52153,1.52183,1.52053,1.52053,2341900004.0
2005-06-14 12:00:00,1.52061,1.52104,1.52041,1.52085,2168300006.0
2005-06-14 12:05:00,1.52086,1.52098,1.5205,1.52076,1996000002.0
2005-06-14 12:10:00,1.52076,1.52102,1.52061,1.52102,2090000005.0
2005-06-14 12:15:00,1.52098,1.52142,1.52093,1.52111,1654800003.0
2005-06-14 12:20:00,1.52103,1.52147,1.52089,1.52105,2054900001.0
2005-06-14 12:25:00,1.52126,1.52139,1.52088,1.52096,2568800004.0
2005-06-14 12:30:00,1.52106,1.52224,1.52098,1.52201,2633300006.0
2005-06-14 12:35:00,1.52213,1.52237,1.52163,1.52219,2740900006.0
2005-06-14 12:40:00,1.52215,1.52239,1.52154,1.52163,2103300007.0
2005-06-14 12:45:00,1.52169,1.5218,1.52113,1.52125,2296500006.0
2005-06-14 12:50:00,1.52124,1.52145,1.52094,1.52128,1903800005.0
2005-06-14 12:55:00,1.52131,1.52154,1.52078,1.52098,2391100008.0
2005-06-14 13:00:00,1.52079,1.52093,1.52044,1.52068,1668900004.0
2005-06-14 13:05:00,1.52067,1.52102,1.52061,1.52068,1274500002.0
2005-06-14 13:10:00,1.52078,1.52121,1.52077,1.52105,1587200004.0
2005-06-14 13:15:00,1.52085,1.52202,1.5207,1.52195,1262300003.0
2005-06-14 13:20:00,1.52196,1.52227,1.52182,1.52201,1166900005.0
2005-06-14 13:25:00,1.5221,1.52269,1.52198,1.52246,1758400004.0
2005-06-14 13:30:00,1.52237,1.52274,1.52211,1.52228,1938400003.0
2005-06-14 13:35:00,1.52244,1.52266,1.52225,1.5225,2077900005.0
2005-06-14 13:40:00,1.52239,1.5227,1.52193,1.52223,1227700001.0
2005-06-14 13:45:00,1.52238,1.52261,1.52211,1.52242,1884500002.0
2005-06-14 13:50:00,1.52228,1.52245,1.52165,1.5221,2004400003.0
2005-06-14 13:55:00,1.522,1.5221,1.52146,1.52156,1763100005.0
2005-06-14 14:00:00,1.52131,1.52152,1.52052,1.52089,1844500002.0
2005-06-14 14:05:00,1.52116,1.52183,1.52099,1.52163,1533400003.0
2005-06-14 14:10:00,1.52155,1.52161,1.52089,1.52118,1052500004.0
2005-06-14 14:15:00,1.52129,1.52173,1.52113,1.52136,2044300005.0
2005-06-14 14:20:00,1.52144,1.52161,1.52114,1.52135,1818300003.0
2005-06-14 14:25:00,1.52128,1.52138,1.5196,1.52066,1630400005.0
2005-06-14 14:30:00,1.52119,1.52161,1.51914,1.52075,201100000.0
2005-06-14 14:35:00,1.52106,1.52146,1.52013,1.52093,171300001.0
2005-06-14 14:40:00,1.52112,1.5212,1.51989,1.52035,242200002.0
2005-06-14 14:45:00,1.52041,1.52097,1.51981,1.51981,208300000.0
2005-06-14 14:50:00,1.51976,1.52075,1.51944,1.51945,166500000.0
2005-06-14 14:55:00,1.52001,1.52016,1.51819,1.51839,224400000.0
2005-06-14 15:00:00,1.51854,1.51873,1.51688,1.51734,211300000.0
2005-06-14 15:05:00,1.51731,1.51783,1.5157,1.51673,225000000.0
2005-06-14 15:10:00,1.51622,1.5167,1.51375,1.51407,203700000.0
2005-06-14 15:15:00,1.51409,1.51503,1.51373,1.51482,228600000.0
2005-06-14 15:20:00,1.5145,1.5145,1.51384,1.51413,148600000.0
2005-06-14 15:25:00,1.51377,1.51401,1.51259,1.51263,181800000.0
2005-06-14 15:30:00,1.51272,1.51333,1.51255,1.51301,191400001.0
2005-06-14 15:35:00,1.51292,1.51399,1.51246,1.51349,201100000.0
2005-06-14 15:40:00,1.5137,1.51447,1.51315,1.5144,163400000.0
2005-06-14 15:45:00,1.51418,1.51499,1.5141,1.5146,222700000.0
2005-06-14 15:50:00,1.51445,1.51463,1.51321,1.51366,224900001.0
2005-06-14 15:55:00,1.514,1.51547,1.51365,1.51539,193100000.0
2005-06-14 16:00:00,1.51506,1.51591,1.51466,1.51527,174500000.0
2005-06-14 16:05:00,1.51534,1.51548,1.51398,1.51408,215700000.0
2005-06-14 16:10:00,1.51413,1.5144,1.51374,1.51428,193000000.0
2005-06-14 16:15:00,1.51403,1.5142,1.51323,1.5136,189600001.0
2005-06-14 16:20:00,1.51349,1.51356,1.51266,1.51327,225500000.0
2005-06-14 16:25:00,1.51358,1.51446,1.51326,1.51427,206200001.0
2005-06-14 16:30:00,1.51414,1.5146,1.51347,1.51365,196200000.0
2005-06-14 16:35:00,1.51355,1.5137,1.51306,1.51346,174600000.0
2005-06-14 16:40:00,1.51317,1.51377,1.51201,1.51377,231500001.0
2005-06-14 16:45:00,1.51341,1.51404,1.51308,1.51404,217600001.0
2005-06-14 16:50:00,1.51407,1.51407,1.51298,1.51343,238800002.0
2005-06-14 16:55:00,1.51357,1.51385,1.5128,1.5133,132800000.0
2005-06-14 17:00:00,1.51295,1.51367,1.51255,1.51328,203400001.0
2005-06-14 17:05:00,1.51332,1.51339,1.51245,1.51267,197300001.0
2005-06-14 17:10:00,1.51228,1.51247,1.51198,1.5121,226300000.0
2005-06-14 17:15:00,1.51242,1.51333,1.51221,1.51333,211500000.0
2005-06-14 17:20:00,1.51335,1.51364,1.51269,1.5131,193500000.0
2005-06-14 17:25:00,1.51303,1.51348,1.51299,1.51341,232700002.0
2005-06-14 17:30:00,1.51345,1.514,1.51316,1.514,157600000.0
2005-06-14 17:35:00,1.51409,1.51414,1.5134,1.51376,215900001.0
2005-06-14 17:40:00,1.51361,1.51414,1.51331,1.51336,208500000.0
2005-06-14 17:45:00,1.5136,1.51362,1.51233,1.51268,211400000.0
2005-06-14 17:50:00,1.51276,1.51276,1.51155,1.51191,183100000.0
2005-06-14 17:55:00,1.5119,1.51209,1.51001,1.51036,243100000.0
2005-06-14 18:00:00,1.5108,1.511,1.5094,1.50951,206000000.0
2005-06-14 18:05:00,1.50969,1.51033,1.50952,1.51001,229600001.0
2005-06-14 18:10:00,1.50984,1.50997,1.50851,1.50878,199300001.0
2005-06-14 18:15:00,1.50868,1.50997,1.50867,1.50962,234000000.0
2005-06-14 18:20:00,1.50998,1.51063,1.50948,1.5105,161000000.0
2005-06-14 18:25:00,1.51083,1.51118,1.50903,1.5097,176800000.0
2005-06-14 18:30:00,1.50979,1.50987,1.5089,1.50959,203700001.0
2005-06-14 18:35:00,1.51004,1.51004,1.50902,1.50961,197400001.0
2005-06-14 18:40:00,1.50946,1.51016,1.50846,1.51001,163700000.0
2005-06-14 18:45:00,1.51016,1.51051,1.50824,1.50838,194300002.0
2005-06-14 18:50:00,1.50862,1.50874,1.50817,1.50849,171300000.0
2005-06-14 18:55:00,1.50842,1.50864,1.50756,1.50789,146800000.0
2005-06-14 19:00:00,1.50791,1.50856,1.50752,1.50815,216600001.0
2005-06-14 19:05:00,1.5082,1.50868,1.50765,1.50863,207800001.0
2005-06-14 19:10:00,1.50829,1.50867,1.50781,1.50844,227300001.0
2005-06-14 19:15:00,1.50835,1.50838,1.50743,1.50794,191600000.0
2005-06-14 19:20:00,1.50803,1.50898,1.50744,1.50892,218500000.0
2005-06-14 19:25:00,1.50902,1.50902,1.50786,1.50812,171000001.0
2005-06-14 19:30:00,1.50795,1.50808,1.50743,1.50754,194400000.0
2005-06-14 19:35:00,1.50756,1.50784,1.50727,1.50767,225900000.0
2005-06-14 19:40:00,1.50756,1.50808,1.50736,1.50808,143600000.0
2005-06-14 19:45:00,1.50815,1.50871,1.50805,1.50856,259100001.0
2005-06-14 19:50:00,1.50887,1.5092,1.50843,1.50918,227700003.0
2005-06-14 19:55:00,1.50909,1.5092,1.5086,1.50872,178000000.0
2005-06-14 20:00:00,1.50857,1.50883,1.50818,1.50852,198500000.0
2005-06-14 20:05:00,1.5084,1.50868,1.50811,1.50846,152800001.0
2005-06-14 20:10:00,1.50814,1.50862,1.50748,1.50816,229200000.0
2005-06-14 20:15:00,1.50814,1.50834,1.5077,1.50829,192000000.0
2005-06-14 20:20:00,1.50822,1.50827,1.50763,1.50763,128700000.0
2005-06-14 20:25:00,1.50799,1.50806,1.50714,1.50747,204000000.0
2005-06-14 20:30:00,1.50757,1.50825,1.50726,1.5081,219700001.0
2005-06-14 20:35:00,1.50809,1.50813,1.50723,1.5073,216500000.0
2005-06-14 20:40:00,1.50736,1.50755,1.50635,1.5065,223800002.0
2005-06-14 20:45:00,1.50629,1.50654,1.50562,1.50597,195500001.0
2005-06-14 20:50:00,1.50605,1.5064,1.50572,1.506,179900001.0
2005-06-14 20:55:00,1.50592,1.50631,1.50577,1.50614,179200000.0
2005-06-14 21:00:00,1.50567,1.5064,1.50556,1.50624,200500000.0
2005-06-14 21:05:00,1.50603,1.50663,1.50603,1.50639,203300000.0
2005-06-14 21:10:00,1.50633,1.50644,1.50579,1.50611,242300001.0
2005-06-14 21:15:00,1.50611,1.50644,1.50587,1.50609,230700000.0
2005-06-14 21:20:00,1.50614,1.50655,1.506,1.50608,234500001.0
2005-06-14 21:25:00,1.50602,1.50644,1.50586,1.50644,222900001.0
2005-06-14 21:30:00,1.50633,1.50633,1.50578,1.50593,165600000.0
2005-06-14 21:35:00,1.50592,1.50645,1.50564,1.50633,156400000.0
2005-06-14 21:40:00,1.5063,1.50684,1.50596,1.5065,128900000.0
2005-06-14 21:45:00,1.50654,1.50685,1.50642,1.5066,187300001.0
2005-06-14 21:50:00,1.50665,1.50672,1.50625,1.50661,188900001.0
2005-06-14 21:55:00,1.50668,1.50714,1.50636,1.50687,249400001.0
2005-06-14 22:00:00,1.50691,1.50702,1.50653,1.50665,189000002.0
2005-06-14 22:05:00,1.50674,1.50699,1.50623,1.50641,180000000.0
2005-06-14 22:10:00,1.50651,1.50671,1.50615,1.50615,170600000.0
2005-06-14 22:15:00,1.50646,1.50656,1.50623,1.50649,191200001.0
2005-06-14 22:20:00,1.50649,1.50653,1.50613,1.50636,227600001.0
2005-06-14 22:25:00,1.50618,1.50656,1.50592,1.50615,201100000.0
2005-06-14 22:30:00,1.50616,1.50626,1.50558,1.50565,203800002.0
2005-06-14 22:35:00,1.50578,1.50604,1.50467,1.50554,191000000.0
2005-06-14 22:40:00,1.50583,1.5062,1.50548,1.50615,169200000.0
2005-06-14 22:45:00,1.50604,1.50634,1.50567,1.50589,141400000.0
2005-06-14 22:50:00,1.50588,1.50592,1.50531,1.50555,202600001.0
2005-06-14 22:55:00,1.50581,1.50633,1.50545,1.50633,179200000.0
2005-06-14 23:00:00,1.5064,1.5068,1.5056,1.5058,314000000.0
2005-06-14 23:05:00,1.506,1.5063,1.5057,1.5058,314000000.0
2005-06-14 23:10:00,1.5061,1.5062,1.5056,1.5057,314000000.0
2005-06-14 23:15:00,1.5058,1.5061,1.5055,1.5057,314000000.0
2005-06-14 23:20:00,1.50617,1.50617,1.50478,1.50523,224200001.0
2005-06-14 23:25:00,1.5053,1.50577,1.50518,1.50545,201800000.0
2005-06-14 23:30:00,1.50526,1.50591,1.50516,1.50568,169300000.0
2005-06-14 23:35:00,1.5059,1.5059,1.50532,1.50542,178600000.0
2005-06-14 23:40:00,1.50565,1.50565,1.505,1.50545,157300000.0
2005-06-14 23:45:00,1.50534,1.50574,1.50513,1.50543,215500000.0
2005-06-14 23:50:00,1.50544,1.50601,1.50506,1.50506,162500000.0
2005-06-14 23:55:00,1.50545,1.50607,1.50545,1.50583,205400000.0
2005-06-15 00:00:00,1.50597,1.50618,1.50564,1.50613,236000000.0
2005-06-15 00:05:00,1.50621,1.50643,1.5058,1.50595,188400000.0
2005-06-15 00:10:00,1.50616,1.50618,1.50563,1.50598,130000000.0
2005-06-15 00:15:00,1.50581,1.50643,1.50566,1.50629,171100000.0
2005-06-15 00:20:00,1.50628,1.50643,1.50572,1.50638,203800000.0
2005-06-15 00:25:00,1.50626,1.50643,1.50606,1.50619,175800001.0
2005-06-15 00:30:00,1.50593,1.50636,1.50564,1.50564,184100000.0
2005-06-15 00:35:00,1.50608,1.50632,1.5058,1.50599,185700000.0
2005-06-15 00:40:00,1.50604,1.5062,1.50548,1.506,114800000.0
2005-06-15 00:45:00,1.50597,1.50598,1.50536,1.50562,218500001.0
2005-06-15 00:50:00,1.50567,1.50585,1.50533,1.50579,175800000.0
2005-06-15 00:55:00,1.5059,1.50594,1.50534,1.50552,203900000.0
2005-06-15 01:00:00,1.50542,1.50558,1.50497,1.50542,199800001.0
2005-06-15 01:05:00,1.50559,1.5058,1.5052,1.5056,201700001.0
2005-06-15 01:10:00,1.50542,1.50572,1.5051,1.50519,133600000.0
2005-06-15 01:15:00,1.50519,1.50524,1.5044,1.5048,177500000.0
2005-06-15 01:20:00,1.50468,1.50577,1.50413,1.50572,235300002.0
2005-06-15 01:25:00,1.50557,1.50586,1.50503,1.50586,189300001.0
2005-06-15 01:30:00,1.50607,1.50649,1.50551,1.50595,179300000.0
2005-06-15 01:35:00,1.50592,1.5068,1.5055,1.50665,199300001.0
2005-06-15 01:40:00,1.50655,1.50659,1.5058,1.50606,134200000.0
2005-06-15 01:45:00,1.50588,1.50632,1.50551,1.50599,207900001.0
2005-06-15 01:50:00,1.50549,1.50621,1.50514,1.5055,201800000.0
2005-06-15 01:55:00,1.50561,1.50614,1.50553,1.50568,192200000.0
2005-06-15 02:00:00,1.50534,1.50636,1.50534,1.50591,302500002.0
2005-06-15 02:05:00,1.50597,1.50701,1.50597,1.50689,555000000.0
2005-06-15 02:10:00,1.5066,1.50696,1.50631,1.50666,446300001.0
2005-06-15 02:15:00,1.50659,1.50716,1.50628,1.50688,548300000.0
2005-06-15 02:20:00,1.50699,1.50738,1.50675,1.50731,178800000.0
2005-06-15 02:25:00,1.50742,1.5076,1.50663,1.50696,398200002.0
2005-06-15 02:30:00,1.50722,1.50744,1.50679,1.50724,391800002.0
2005-06-15 02:35:00,1.50723,1.50735,1.50658,1.50665,297600000.0
2005-06-15 02:40:00,1.5068,1.50725,1.5067,1.50715,182900000.0
2005-06-15 02:45:00,1.5069,1.50745,1.50675,1.50723,446000000.0
2005-06-15 02:50:00,1.50721,1.50767,1.50702,1.50715,322700002.0
2005-06-15 02:55:00,1.50689,1.50713,1.50668,1.50675,281200002.0
2005-06-15 03:00:00,1.50685,1.50739,1.50677,1.50697,398100001.0
2005-06-15 03:05:00,1.5071,1.50792,1.507,1.50792,318600000.0
2005-06-15 03:10:00,1.50747,1.5082,1.50715,1.50797,204600000.0
2005-06-15 03:15:00,1.50738,1.50789,1.50729,1.50786,120600000.0
2005-06-15 03:20:00,1.50736,1.50782,1.50735,1.50772,242400001.0
2005-06-15 03:25:00,1.50818,1.50818,1.50734,1.50745,362000000.0
2005-06-15 03:30:00,1.50739,1.50827,1.50715,1.50725,188100000.0
2005-06-15 03:35:00,1.50726,1.50785,1.50707,1.50744,303400000.0
2005-06-15 03:40:00,1.5075,1.50816,1.50739,1.50796,349600000.0
2005-06-15 03:45:00,1.50789,1.50797,1.5075,1.50752,181300000.0
2005-06-15 03:50:00,1.50787,1.5081,1.50726,1.50739,298900000.0
2005-06-15 03:55:00,1.50773,1.50784,1.50663,1.50758,567100001.0
2005-06-15 04:00:00,1.5076,1.50831,1.50736,1.50742,580600002.0
2005-06-15 04:05:00,1.50737,1.50821,1.5073,1.50795,553400001.0
2005-06-15 04:10:00,1.50788,1.50807,1.50762,1.50782,410700000.0
2005-06-15 04:15:00,1.50787,1.5082,1.50765,1.50775,421800004.0
2005-06-15 04:20:00,1.50753,1.50756,1.50733,1.50743,263200000.0
2005-06-15 04:25:00,1.50739,1.50786,1.50726,1.50764,560900000.0
2005-06-15 04:30:00,1.50727,1.5077,1.50722,1.50729,209200002.0
2005-06-15 04:35:00,1.50728,1.50769,1.50694,1.50702,457100001.0
2005-06-15 04:40:00,1.50695,1.50729,1.50674,1.50727,242600000.0
2005-06-15 04:45:00,1.50723,1.50765,1.50695,1.50724,311600001.0
2005-06-15 04:50:00,1.50758,1.50798,1.50694,1.50736,233000000.0
2005-06-15 04:55:00,1.50754,1.50812,1.50711,1.50792,243100000.0
2005-06-15 05:00:00,1.50822,1.50889,1.50799,1.50866,453100000.0
2005-06-15 05:05:00,1.50906,1.5095,1.50896,1.50921,1152700001.0
2005-06-15 05:10:00,1.50925,1.50945,1.50898,1.50913,894100004.0
2005-06-15 05:15:00,1.50935,1.50952,1.50767,1.50888,941900002.0
2005-06-15 05:20:00,1.5089,1.50935,1.50856,1.50864,1091300003.0
2005-06-15 05:25:00,1.50883,1.5092,1.50802,1.50802,1022400004.0
2005-06-15 05:30:00,1.50805,1.50879,1.50795,1.50803,860200002.0
2005-06-15 05:35:00,1.50803,1.50866,1.508,1.5083,690900001.0
2005-06-15 05:40:00,1.5081,1.50837,1.50647,1.50725,819300000.0
2005-06-15 05:45:00,1.50728,1.50761,1.50628,1.50634,986700000.0
2005-06-15 05:50:00,1.50633,1.50668,1.50613,1.50658,856800002.0
2005-06-15 05:55:00,1.50651,1.50668,1.50627,1.5065,995400003.0
2005-06-15 06:00:00,1.50625,1.5064,1.506,1.50618,860500001.0
2005-06-15 06:05:00,1.50612,1.50673,1.5061,1.50655,1743900001.0
2005-06-15 06:10:00,1.50668,1.50762,1.50651,1.50717,1789500001.0
2005-06-15 06:15:00,1.50716,1.50765,1.50701,1.50751,977500003.0
2005-06-15 06:20:00,1.50749,1.5078,1.50729,1.50749,1508800004.0
2005-06-15 06:25:00,1.50749,1.50795,1.5059,1.50707,1273100001.0
2005-06-15 06:30:00,1.50713,1.50787,1.50713,1.50778,1129200002.0
2005-06-15 06:35:00,1.50764,1.50805,1.5074,1.50767,585700001.0
2005-06-15 06:40:00,1.50759,1.50789,1.50726,1.50757,1050200004.0
2005-06-15 06:45:00,1.50765,1.50779,1.50573,1.50721,966700001.0
2005-06-15 06:50:00,1.50743,1.50797,1.50702,1.50774,940100001.0
2005-06-15 06:55:00,1.5077,1.50783,1.50745,1.50749,1016000002.0
2005-06-15 07:00:00,1.50767,1.50778,1.50702,1.50715,1240600002.0
2005-06-15 07:05:00,1.50731,1.50753,1.50517,1.50621,1067000002.0
2005-06-15 07:10:00,1.50676,1.507,1.50622,1.50659,1816900002.0
2005-06-15 07:15:00,1.50691,1.5071,1.50658,1.50694,1223300003.0
2005-06-15 07:20:00,1.50702,1.50713,1.50648,1.50666,1870400007.0
2005-06-15 07:25:00,1.50651,1.50655,1.50501,1.50501,1301100004.0
2005-06-15 07:30:00,1.50527,1.50567,1.50484,1.50555,2018400005.0
2005-06-15 07:35:00,1.50549,1.50596,1.50501,1.50581,1299600003.0
2005-06-15 07:40:00,1.50587,1.50752,1.50531,1.50735,1878800005.0
2005-06-15 07:45:00,1.50739,1.50786,1.50721,1.50743,2961900007.0
2005-06-15 07:50:00,1.50726,1.50776,1.50723,1.50753,2511500004.0
2005-06-15 07:55:00,1.50739,1.5077,1.50675,1.50715,2756400007.0
2005-06-15 08:00:00,1.5073,1.50749,1.50699,1.50723,1998300002.0
2005-06-15 08:05:00,1.50725,1.50779,1.50704,1.50742,2350800005.0
2005-06-15 08:10:00,1.5075,1.50772,1.5067,1.50705,1516800002.0
2005-06-15 08:15:00,1.507,1.5075,1.50653,1.5075,1314800001.0
2005-06-15 08:20:00,1.50762,1.50768,1.50694,1.50703,1911900003.0
2005-06-15 08:25:00,1.50691,1.50698,1.50601,1.50613,2185700005.0
2005-06-15 08:30:00,1.50598,1.50767,1.50598,1.50756,1823800007.0
2005-06-15 08:35:00,1.50754,1.50791,1.50693,1.50703,2087200002.0
2005-06-15 08:40:00,1.50687,1.50797,1.50687,1.50737,1993000004.0
2005-06-15 08:45:00,1.50731,1.50808,1.50703,1.50777,2801600006.0
2005-06-15 08:50:00,1.50787,1.50787,1.50696,1.50736,2787100005.0
2005-06-15 08:55:00,1.50735,1.50814,1.50707,1.50805,2510500012.0
2005-06-15 09:00:00,1.50824,1.50918,1.50824,1.50918,2762200004.0
2005-06-15 09:05:00,1.509,1.50914,1.50785,1.50849,2035500003.0
2005-06-15 09:10:00,1.50847,1.50864,1.50675,1.50829,2223900003.0
2005-06-15 09:15:00,1.5085,1.50915,1.50832,1.50876,2108900001.0
2005-06-15 09:20:00,1.50871,1.50896,1.50834,1.50841,1635800004.0
2005-06-15 09:25:00,1.50864,1.50927,1.50864,1.50905,2350000005.0
2005-06-15 09:30:00,1.50909,1.50944,1.5089,1.50902,2284000006.0
2005-06-15 09:35:00,1.50884,1.50914,1.50827,1.5083,1908300005.0
2005-06-15 09:40:00,1.50819,1.50903,1.50819,1.5088,2116700005.0
2005-06-15 09:45:00,1.50904,1.50904,1.50851,1.50866,2209000006.0
2005-06-15 09:50:00,1.50867,1.50929,1.50686,1.5075,2284500007.0
2005-06-15 09:55:00,1.50747,1.51018,1.50747,1.51002,3062800008.0
2005-06-15 10:00:00,1.50982,1.51004,1.50863,1.50926,2272800004.0
2005-06-15 10:05:00,1.50882,1.50937,1.50869,1.50923,2443300007.0
2005-06-15 10:10:00,1.50906,1.50939,1.50868,1.50892,2305900007.0
2005-06-15 10:15:00,1.50889,1.50896,1.50806,1.50855,1816700004.0
2005-06-15 10:20:00,1.50855,1.50868,1.50734,1.50745,2120900002.0
2005-06-15 10:25:00,1.50747,1.50747,1.50586,1.50642,2568800003.0
2005-06-15 10:30:00,1.50663,1.50699,1.50603,1.50611,2613300006.0
2005-06-15 10:35:00,1.50612,1.50617,1.50511,1.50585,2366300004.0
2005-06-15 10:40:00,1.50591,1.50591,1.50493,1.50551,2408600002.0
2005-06-15 10:45:00,1.50543,1.50636,1.50523,1.50614,2094300004.0
2005-06-15 10:50:00,1.50603,1.50615,1.50524,1.50575,2121700002.0
2005-06-15 10:55:00,1.50576,1.50617,1.50548,1.50595,2655400009.0
2005-06-15 11:00:00,1.50598,1.50646,1.50572,1.50641,2393800005.0
2005-06-15 11:05:00,1.50643,1.50652,1.50586,1.50587,2222600005.0
2005-06-15 11:10:00,1.5059,1.50632,1.50567,1.50574,2335000003.0
2005-06-15 11:15:00,1.5058,1.50595,1.50544,1.50585,2142300002.0
2005-06-15 11:20:00,1.50583,1.5063,1.50566,1.50624,2725200007.0
2005-06-15 11:25:00,1.50635,1.50646,1.50614,1.50632,1996200006.0
2005-06-15 11:30:00,1.50629,1.50714,1.50603,1.50692,2545100002.0
2005-06-15 11:35:00,1.50697,1.5073,1.50671,1.50682,2684800003.0
2005-06-15 11:40:00,1.50686,1.50713,1.50657,1.50668,3240600012.0
2005-06-15 11:45:00,1.50683,1.5069,1.50593,1.50619,2619900007.0
2005-06-15 11:50:00,1.50613,1.50613,1.50479,1.50502,1381400001.0
2005-06-15 11:55:00,1.50528,1.50567,1.50467,1.50469,2331400005.0
2005-06-15 12:00:00,1.50505,1.50577,1.50481,1.50536,2070100003.0
2005-06-15 12:05:00,1.50549,1.50576,1.50499,1.50513,2064400004.0
2005-06-15 12:10:00,1.5051,1.50538,1.50495,1.50527,1960900002.0
2005-06-15 12:15:00,1.50514,1.50539,1.50475,1.50504,1719100001.0
2005-06-15 12:20:00,1.50506,1.50523,1.50452,1.50472,2195000008.0
2005-06-15 12:25:00,1.50514,1.50545,1.50461,1.50483,2503800005.0
2005-06-15 12:30:00,1.50485,1.50512,1.50422,1.5044,2543200006.0
2005-06-15 12:35:00,1.50452,1.50452,1.50379,1.50416,2828300009.0
2005-06-15 12:40:00,1.50396,1.50401,1.50281,1.50323,2051300005.0
2005-06-15 12:45:00,1.50318,1.50346,1.50298,1.50302,2310400005.0
2005-06-15 12:50:00,1.50319,1.50421,1.50309,1.504,1928900003.0
2005-06-15 12:55:00,1.50403,1.50426,1.50342,1.50369,2491000002.0
2005-06-15 13:00:00,1.50378,1.504,1.50362,1.50382,1328000005.0
2005-06-15 13:05:00,1.5038,1.50463,1.50378,1.50439,1360800004.0
2005-06-15 13:10:00,1.50453,1.50481,1.50421,1.50428,1473100002.0
2005-06-15 13:15:00,1.5042,1.50448,1.50391,1.50448,1262200005.0
2005-06-15 13:20:00,1.50456,1.50464,1.50399,1.50405,1239200003.0
2005-06-15 13:25:00,1.50406,1.50484,1.50403,1.50462,1713100003.0
2005-06-15 13:30:00,1.50457,1.50493,1.50428,1.50469,2004100002.0
2005-06-15 13:35:00,1.50484,1.50489,1.5045,1.5046,1643100005.0
2005-06-15 13:40:00,1.50446,1.50491,1.50368,1.50389,1293600005.0
2005-06-15 13:45:00,1.50379,1.50448,1.50355,1.50429,1799000003.0
2005-06-15 13:50:00,1.50423,1.50509,1.5041,1.50484,1968900003.0
2005-06-15 13:55:00,1.50469,1.50538,1.50426,1.5051,1722800005.0
2005-06-15 14:00:00,1.50504,1.50586,1.50491,1.50543,1809500001.0
2005-06-15 14:05:00,1.50548,1.50631,1.50527,1.5059,1616500001.0
2005-06-15 14:10:00,1.50604,1.50606,1.50507,1.50511,1002300001.0
2005-06-15 14:15:00,1.50512,1.50569,1.50477,1.50514,2076000007.0
2005-06-15 14:20:00,1.50516,1.50549,1.504,1.50422,1958800005.0
2005-06-15 14:25:00,1.50421,1.50443,1.50312,1.50392,1707200004.0
2005-06-15 14:30:00,1.50319,1.50503,1.5025,1.50273,168300000.0
2005-06-15 14:35:00,1.5025,1.50276,1.49926,1.50091,187600000.0
2005-06-15 14:40:00,1.50097,1.50215,1.50097,1.50182,225200002.0
2005-06-15 14:45:00,1.50175,1.5023,1.50142,1.50204,194200000.0
2005-06-15 14:50:00,1.50174,1.50222,1.50138,1.50182,206900001.0
2005-06-15 14:55:00,1.50204,1.50241,1.50166,1.5018,204600000.0
2005-06-15 15:00:00,1.50282,1.50393,1.50158,1.50296,207000000.0
2005-06-15 15:05:00,1.50284,1.50383,1.50227,1.50362,185200000.0
2005-06-15 15:10:00,1.50344,1.50354,1.50178,1.50178,209400001.0
2005-06-15 15:15:00,1.50209,1.50214,1.49964,1.50034,215500001.0
2005-06-15 15:20:00,1.50041,1.5012,1.49954,1.5003,159800000.0
2005-06-15 15:25:00,1.50041,1.50096,1.49976,1.49976,219900002.0
2005-06-15 15:30:00,1.49977,1.50093,1.49937,1.49973,231000000.0
2005-06-15 15:35:00,1.49955,1.49971,1.49828,1.49915,145800000.0
2005-06-15 15:40:00,1.49923,1.49951,1.49804,1.49839,188600000.0
2005-06-15 15:45:00,1.49795,1.49952,1.49795,1.49914,205200000.0
2005-06-15 15:50:00,1.49924,1.50037,1.49916,1.49955,186600000.0
2005-06-15 15:55:00,1.49985,1.49985,1.49848,1.49906,187000002.0
2005-06-15 16:00:00,1.49857,1.49977,1.49771,1.49784,186200000.0
2005-06-15 16:05:00,1.49776,1.49855,1.49738,1.49847,166600000.0
2005-06-15 16:10:00,1.49878,1.49936,1.49821,1.49936,183700000.0
2005-06-15 16:15:00,1.49922,1.49946,1.49817,1.49933,163600001.0
2005-06-15 16:20:00,1.499,1.49913,1.49836,1.49845,258700000.0
2005-06-15 16:25:00,1.49863,1.49895,1.49772,1.49819,176000000.0
2005-06-15 16:30:00,1.49812,1.49992,1.49812,1.49941,253400001.0
2005-06-15 16:35:00,1.49941,1.49951,1.49859,1.49951,202900000.0
2005-06-15 16:40:00,1.49906,1.49945,1.49867,1.4988,210000000.0
2005-06-15 16:45:00,1.4988,1.49956,1.49859,1.49913,220600000.0
2005-06-15 16:50:00,1.49918,1.49987,1.49897,1.49952,206100000.0
2005-06-15 16:55:00,1.49962,1.50133,1.49942,1.501,190100000.0
2005-06-15 17:00:00,1.50064,1.50151,1.50022,1.50038,195700000.0
2005-06-15 17:05:00,1.50042,1.50046,1.49916,1.50015,192300000.0
2005-06-15 17:10:00,1.49999,1.50057,1.49999,1.50024,194400000.0
2005-06-15 17:15:00,1.50045,1.50067,1.49987,1.5004,205000000.0
2005-06-15 17:20:00,1.50039,1.50054,1.49968,1.50038,199100000.0
2005-06-15 17:25:00,1.50004,1.50077,1.50004,1.5006,176800000.0
2005-06-15 17:30:00,1.5006,1.50063,1.49974,1.50016,206600000.0
2005-06-15 17:35:00,1.50037,1.50079,1.49987,1.50078,195800001.0
2005-06-15 17:40:00,1.50069,1.50083,1.49909,1.4992,200200001.0
2005-06-15 17:45:00,1.49942,1.49979,1.49873,1.49957,205800000.0
2005-06-15 17:50:00,1.49937,1.4995,1.49853,1.4995,186800002.0
2005-06-15 17:55:00,1.4995,1.50054,1.49906,1.50019,247500000.0
2005-06-15 18:00:00,1.50055,1.50154,1.50021,1.50134,215200000.0
2005-06-15 18:05:00,1.50152,1.50184,1.50135,1.50156,197700000.0
2005-06-15 18:10:00,1.50152,1.50179,1.49905,1.49968,206200001.0
2005-06-15 18:15:00,1.49947,1.50052,1.49874,1.50031,178300000.0
2005-06-15 18:20:00,1.50041,1.50076,1.49948,1.49949,177300001.0
2005-06-15 18:25:00,1.49951,1.49986,1.49828,1.4985,147300000.0
2005-06-15 18:30:00,1.49834,1.49834,1.49704,1.49726,203900000.0
2005-06-15 18:35:00,1.49734,1.498,1.49722,1.49769,191500000.0
2005-06-15 18:40:00,1.49766,1.49803,1.4975,1.49767,194200001.0
2005-06-15 18:45:00,1.49791,1.49808,1.49738,1.49763,175800001.0
2005-06-15 18:50:00,1.49777,1.49799,1.49742,1.49781,209300000.0
2005-06-15 18:55:00,1.49749,1.4981,1.49722,1.498,236400002.0
2005-06-15 19:00:00,1.49777,1.49777,1.49676,1.49695,192600000.0
2005-06-15 19:05:00,1.49702,1.49776,1.49697,1.49776,172400000.0
2005-06-15 19:10:00,1.49769,1.49797,1.49707,1.49738,183200000.0
2005-06-15 19:15:00,1.49599,1.49756,1.49599,1.49754,170700000.0
2005-06-15 19:20:00,1.49763,1.49817,1.4972,1.4979,215500000.0
2005-06-15 19:25:00,1.49802,1.49806,1.49724,1.4979,187900001.0
2005-06-15 19:30:00,1.49795,1.49821,1.49744,1.49805,196300000.0
2005-06-15 19:35:00,1.4982,1.4983,1.49754,1.49782,164600000.0
2005-06-15 19:40:00,1.49773,1.49798,1.49728,1.49797,173000000.0
2005-06-15 19:45:00,1.49778,1.49806,1.49748,1.49798,190800000.0
2005-06-15 19:50:00,1.49837,1.49959,1.49808,1.49942,170700001.0
2005-06-15 19:55:00,1.49934,1.4994,1.49772,1.49772,140300000.0
2005-06-15 20:00:00,1.49747,1.49867,1.49737,1.4982,215500001.0
2005-06-15 20:05:00,1.4983,1.49911,1.4983,1.49906,196700001.0
2005-06-15 20:10:00,1.49894,1.49994,1.49808,1.49875,193800000.0
2005-06-15 20:15:00,1.49871,1.49881,1.49776,1.49826,175300000.0
2005-06-15 20:20:00,1.4983,1.49858,1.49786,1.49799,201500000.0
2005-06-15 20:25:00,1.49819,1.49827,1.4975,1.49817,211200001.0
2005-06-15 20:30:00,1.49819,1.49819,1.49686,1.49753,225600001.0
2005-06-15 20:35:00,1.49739,1.4979,1.49707,1.49722,238100000.0
2005-06-15 20:40:00,1.49744,1.4985,1.49744,1.49842,186300000.0
2005-06-15 20:45:00,1.49827,1.49876,1.49803,1.49872,200900000.0
2005-06-15 20:50:00,1.49882,1.4989,1.4981,1.49833,211500000.0
2005-06-15 20:55:00,1.49821,1.49841,1.49783,1.49785,202800001.0
2005-06-15 21:00:00,1.49792,1.49851,1.49773,1.49846,163000000.0
2005-06-15 21:05:00,1.49811,1.4985,1.49801,1.49809,148500000.0
2005-06-15 21:10:00,1.49806,1.49828,1.49775,1.49798,233600001.0
2005-06-15 21:15:00,1.49788,1.49841,1.4974,1.49839,203000000.0
2005-06-15 21:20:00,1.49843,1.4986,1.49762,1.49784,228700000.0
2005-06-15 21:25:00,1.49797,1.499,1.49784,1.499,194100001.0
2005-06-15 21:30:00,1.49923,1.49932,1.4985,1.49871,166600000.0
2005-06-15 21:35:00,1.49871,1.49875,1.49807,1.4985,182700000.0
2005-06-15 21:40:00,1.49841,1.49893,1.4982,1.4983,185600000.0
2005-06-15 21:45:00,1.49839,1.4986,1.49795,1.49855,176200001.0
2005-06-15 21:50:00,1.49849,1.49865,1.49825,1.49853,182700000.0
2005-06-15 21:55:00,1.49856,1.49876,1.49803,1.49822,227600002.0
2005-06-15 22:00:00,1.49802,1.49833,1.49789,1.49821,144500000.0
2005-06-15 22:05:00,1.4983,1.49848,1.49768,1.49793,200100000.0
2005-06-15 22:10:00,1.498,1.49869,1.49793,1.49839,215500000.0
2005-06-15 22:15:00,1.49858,1.49874,1.49775,1.49782,191600000.0
2005-06-15 22:20:00,1.49799,1.49806,1.49757,1.49797,204300000.0
2005-06-15 22:25:00,1.49801,1.4981,1.49738,1.49791,171400000.0
2005-06-15 22:30:00,1.49786,1.49841,1.49735,1.4982,232900002.0
2005-06-15 22:35:00,1.49826,1.49833,1.49736,1.49761,204800000.0
2005-06-15 22:40:00,1.49763,1.49772,1.49587,1.49602,189600000.0
2005-06-15 22:45:00,1.49613,1.49634,1.49579,1.49617,178100001.0
2005-06-15 22:50:00,1.4963,1.49675,1.496,1.49635,192700000.0
2005-06-15 22:55:00,1.49673,1.49729,1.4962,1.49706,207600001.0
2005-06-15 23:00:00,1.4972,1.4974,1.4967,1.497,225000000.0
2005-06-15 23:05:00,1.497,1.4974,1.4967,1.4968,225000000.0
2005-06-15 23:10:00,1.4969,1.4971,1.4967,1.4968,135000000.0
2005-06-15 23:15:00,1.4969,1.4979,1.4967,1.4978,225000000.0
2005-06-15 23:20:00,1.4979,1.49825,1.4966,1.49804,156600000.0
2005-06-15 23:25:00,1.498,1.4983,1.49723,1.49755,208300001.0
2005-06-15 23:30:00,1.49732,1.4977,1.49683,1.49687,191700001.0
2005-06-15 23:35:00,1.49711,1.49827,1.49691,1.49814,185600000.0
2005-06-15 23:40:00,1.49831,1.4992,1.49786,1.4992,202900001.0
2005-06-15 23:45:00,1.49945,1.49992,1.49928,1.49956,188800000.0
2005-06-15 23:50:00,1.49958,1.50004,1.49914,1.49929,191000001.0
2005-06-15 23:55:00,1.49973,1.50017,1.49971,1.50012,179800000.0
2005-06-16 00:00:00,1.50011,1.50017,1.49747,1.49947,228000000.0
2005-06-16 00:05:00,1.49948,1.49954,1.49867,1.49882,140800000.0
2005-06-16 00:10:00,1.49894,1.49923,1.4986,1.49923,173200000.0
2005-06-16 00:15:00,1.49902,1.49917,1.49831,1.49864,136200000.0
2005-06-16 00:20:00,1.49864,1.49944,1.49827,1.49944,192700000.0
2005-06-16 00:25:00,1.49941,1.49983,1.49926,1.49983,161500000.0
2005-06-16 00:30:00,1.49963,1.50003,1.4993,1.4994,139000000.0
2005-06-16 00:35:00,1.49977,1.49977,1.49795,1.49889,220900002.0
2005-06-16 00:40:00,1.49901,1.4993,1.49851,1.49919,134100000.0
2005-06-16 00:45:00,1.49917,1.49948,1.49895,1.49927,165600000.0
2005-06-16 00:50:00,1.49925,1.49947,1.49857,1.49899,206000000.0
2005-06-16 00:55:00,1.49899,1.49908,1.49867,1.49888,157700001.0
2005-06-16 01:00:00,1.49884,1.49907,1.49863,1.49889,145700000.0
2005-06-16 01:05:00,1.49903,1.49914,1.49871,1.49901,173800000.0
2005-06-16 01:10:00,1.49891,1.49919,1.49865,1.4991,122400000.0
2005-06-16 01:15:00,1.49915,1.49915,1.4985,1.49863,170400000.0
2005-06-16 01:20:00,1.49864,1.49892,1.49811,1.49885,199600002.0
2005-06-16 01:25:00,1.49867,1.49904,1.49859,1.49865,145600000.0
2005-06-16 01:30:00,1.49875,1.49875,1.49771,1.49817,191000000.0
2005-06-16 01:35:00,1.4982,1.4983,1.49768,1.49804,199000000.0
2005-06-16 01:40:00,1.49796,1.49821,1.49751,1.49804,162100000.0
2005-06-16 01:45:00,1.49806,1.49831,1.49734,1.49778,179600000.0
2005-06-16 01:50:00,1.49764,1.498,1.4972,1.49753,174000000.0
2005-06-16 01:55:00,1.49724,1.49732,1.49584,1.49667,248400002.0
2005-06-16 02:00:00,1.4964,1.49717,1.49625,1.4963,342400000.0
2005-06-16 02:05:00,1.49616,1.4967,1.49599,1.49629,575900000.0
2005-06-16 02:10:00,1.49602,1.49641,1.49602,1.49641,327100000.0
2005-06-16 02:15:00,1.49632,1.49683,1.49587,1.49662,384700000.0
2005-06-16 02:20:00,1.49688,1.49707,1.49647,1.49661,194600000.0
2005-06-16 02:25:00,1.49642,1.49704,1.49595,1.49698,309800001.0
2005-06-16 02:30:00,1.49717,1.49755,1.49668,1.49741,420200000.0
2005-06-16 02:35:00,1.49749,1.49777,1.49687,1.497,284600000.0
2005-06-16 02:40:00,1.49696,1.49732,1.49683,1.49727,188200001.0
2005-06-16 02:45:00,1.49677,1.49746,1.49639,1.49646,612800000.0
2005-06-16 02:50:00,1.49682,1.49741,1.49648,1.49716,308300000.0
2005-06-16 02:55:00,1.49728,1.49728,1.49641,1.49662,274200001.0
2005-06-16 03:00:00,1.49675,1.49739,1.49669,1.49703,280200000.0
2005-06-16 03:05:00,1.49703,1.49736,1.49659,1.49722,300600000.0
2005-06-16 03:10:00,1.49688,1.4973,1.49605,1.49646,198400000.0
2005-06-16 03:15:00,1.49635,1.49671,1.49596,1.49668,182200000.0
2005-06-16 03:20:00,1.49626,1.49666,1.49588,1.49604,257900000.0
2005-06-16 03:25:00,1.49644,1.49662,1.49583,1.49638,326800001.0
2005-06-16 03:30:00,1.4964,1.49698,1.49609,1.49662,177900000.0
2005-06-16 03:35:00,1.49651,1.49672,1.49588,1.49592,293800000.0
2005-06-16 03:40:00,1.49592,1.49644,1.4958,1.49616,367700001.0
2005-06-16 03:45:00,1.49635,1.4968,1.49614,1.49621,197900000.0
2005-06-16 03:50:00,1.49654,1.4966,1.49593,1.49626,306400003.0
2005-06-16 03:55:00,1.49657,1.49709,1.49595,1.49664,567300003.0
2005-06-16 04:00:00,1.49665,1.49675,1.49573,1.49607,508900000.0
2005-06-16 04:05:00,1.49601,1.49678,1.49601,1.4967,524700001.0
2005-06-16 04:10:00,1.49659,1.49698,1.49637,1.49649,377300002.0
2005-06-16 04:15:00,1.49647,1.4967,1.49616,1.49636,423100000.0
2005-06-16 04:20:00,1.49632,1.49696,1.49622,1.49636,489000001.0
2005-06-16 04:25:00,1.49644,1.49712,1.49628,1.49696,499700001.0
2005-06-16 04:30:00,1.49646,1.49718,1.49637,1.49701,228400002.0
2005-06-16 04:35:00,1.49686,1.49727,1.49681,1.49694,321100001.0
2005-06-16 04:40:00,1.49691,1.49745,1.49691,1.49737,246200000.0
2005-06-16 04:45:00,1.49734,1.49756,1.49676,1.4968,301900000.0
2005-06-16 04:50:00,1.49716,1.49717,1.49609,1.49609,220500000.0
2005-06-16 04:55:00,1.4964,1.49643,1.49539,1.4955,261600002.0
2005-06-16 05:00:00,1.49579,1.49601,1.49556,1.49579,517000003.0
2005-06-16 05:05:00,1.49587,1.49607,1.49542,1.49566,1075900001.0
2005-06-16 05:10:00,1.49568,1.49592,1.49562,1.49573,924400000.0
2005-06-16 05:15:00,1.49575,1.49615,1.49535,1.49572,903400001.0
2005-06-16 05:20:00,1.49577,1.49612,1.49557,1.49566,890900001.0
2005-06-16 05:25:00,1.49575,1.49625,1.49543,1.49583,1018500000.0
2005-06-16 05:30:00,1.49583,1.49631,1.49573,1.49589,925900002.0
2005-06-16 05:35:00,1.49605,1.49615,1.49593,1.4961,378200001.0
2005-06-16 05:40:00,1.49593,1.4962,1.49557,1.49557,722900001.0
2005-06-16 05:45:00,1.49553,1.49587,1.49334,1.49336,1039500002.0
2005-06-16 05:50:00,1.49352,1.49392,1.49299,1.49329,914100001.0
2005-06-16 05:55:00,1.49299,1.4942,1.49264,1.49417,724100001.0
2005-06-16 06:00:00,1.49443,1.49443,1.49396,1.49431,799800000.0
2005-06-16 06:05:00,1.49437,1.49524,1.49437,1.49495,1857500005.0
2005-06-16 06:10:00,1.495,1.49529,1.49486,1.49497,1626900002.0
2005-06-16 06:15:00,1.49504,1.49515,1.49459,1.49474,953700000.0
2005-06-16 06:20:00,1.49468,1.49531,1.49444,1.49519,1419100005.0
2005-06-16 06:25:00,1.49514,1.49522,1.49478,1.49479,1357800003.0
2005-06-16 06:30:00,1.49488,1.49532,1.49488,1.49499,1030600002.0
2005-06-16 06:35:00,1.49482,1.49505,1.49475,1.4948,689200003.0
2005-06-16 06:40:00,1.49478,1.49539,1.49463,1.49538,1075400002.0
2005-06-16 06:45:00,1.49546,1.49555,1.49513,1.49532,1061500005.0
2005-06-16 06:50:00,1.49542,1.49567,1.49501,1.49533,925000000.0
2005-06-16 06:55:00,1.49527,1.49565,1.49514,1.4953,969900004.0
2005-06-16 07:00:00,1.4956,1.49574,1.495,1.49505,1161700000.0
2005-06-16 07:05:00,1.49516,1.49526,1.49473,1.49511,1025900003.0
2005-06-16 07:10:00,1.49534,1.49534,1.49473,1.49487,1989300005.0
2005-06-16 07:15:00,1.49504,1.49515,1.49459,1.49497,1457500006.0
2005-06-16 07:20:00,1.49497,1.49503,1.49462,1.49481,1802500002.0
2005-06-16 07:25:00,1.495,1.4952,1.49473,1.4951,1537500002.0
2005-06-16 07:30:00,1.49477,1.49535,1.49472,1.49491,1882100010.0
2005-06-16 07:35:00,1.49507,1.49581,1.49497,1.4958,1373900007.0
2005-06-16 07:40:00,1.49576,1.49653,1.49569,1.49634,1787300003.0
2005-06-16 07:45:00,1.4963,1.49654,1.49595,1.49633,2937700006.0
2005-06-16 07:50:00,1.49636,1.49657,1.49593,1.49637,2542000005.0
2005-06-16 07:55:00,1.49623,1.49657,1.49576,1.49631,2818800003.0
2005-06-16 08:00:00,1.49639,1.49648,1.49577,1.49627,2000200002.0
2005-06-16 08:05:00,1.49613,1.49662,1.49581,1.49645,2383900003.0
2005-06-16 08:10:00,1.49661,1.49677,1.49589,1.49621,1590300001.0
2005-06-16 08:15:00,1.49617,1.49653,1.49566,1.49594,1331400004.0
2005-06-16 08:20:00,1.49607,1.49616,1.49546,1.49592,1824600002.0
2005-06-16 08:25:00,1.49618,1.49659,1.49551,1.49651,2288500007.0
2005-06-16 08:30:00,1.49657,1.49719,1.49602,1.49667,1823000002.0
2005-06-16 08:35:00,1.49678,1.49708,1.49634,1.49647,2145500006.0
2005-06-16 08:40:00,1.49649,1.49675,1.49613,1.49649,2153100007.0
2005-06-16 08:45:00,1.49669,1.49697,1.49639,1.49656,2730500009.0
2005-06-16 08:50:00,1.49667,1.49699,1.49636,1.49675,3011900011.0
2005-06-16 08:55:00,1.49676,1.49734,1.49647,1.49678,2572800004.0
2005-06-16 09:00:00,1.49685,1.49691,1.49606,1.49665,2794200009.0
2005-06-16 09:05:00,1.49648,1.49695,1.49621,1.49692,2015800005.0
2005-06-16 09:10:00,1.49684,1.49684,1.49619,1.49641,2168800004.0
2005-06-16 09:15:00,1.49645,1.49648,1.4958,1.49592,2294900004.0
2005-06-16 09:20:00,1.49594,1.49715,1.49577,1.49622,1706600009.0
2005-06-16 09:25:00,1.49639,1.49711,1.49639,1.49692,2312500008.0
2005-06-16 09:30:00,1.49671,1.49702,1.49632,1.49638,2161600006.0
2005-06-16 09:35:00,1.49639,1.49675,1.49622,1.49658,1954500005.0
2005-06-16 09:40:00,1.49665,1.49722,1.49633,1.49691,2178800003.0
2005-06-16 09:45:00,1.49713,1.49728,1.49689,1.49723,2035700007.0
2005-06-16 09:50:00,1.49727,1.49742,1.49648,1.49702,2305800004.0
2005-06-16 09:55:00,1.49698,1.49702,1.49648,1.49687,2942100004.0
2005-06-16 10:00:00,1.4968,1.49688,1.49627,1.4965,2434200007.0
2005-06-16 10:05:00,1.49623,1.49678,1.49623,1.49656,2452900007.0
2005-06-16 10:10:00,1.49649,1.49712,1.49633,1.49633,2291400005.0
2005-06-16 10:15:00,1.49617,1.49702,1.49616,1.4963,1885400005.0
2005-06-16 10:20:00,1.49616,1.49698,1.49585,1.49686,2217600005.0
2005-06-16 10:25:00,1.49686,1.49686,1.49634,1.49653,2496800002.0
2005-06-16 10:30:00,1.49663,1.49691,1.49584,1.49637,2647100003.0
2005-06-16 10:35:00,1.49648,1.49759,1.49648,1.49756,2468900005.0
2005-06-16 10:40:00,1.49752,1.4985,1.49741,1.4982,2479700006.0
2005-06-16 10:45:00,1.4984,1.49982,1.49832,1.4993,2152700006.0
2005-06-16 10:50:00,1.4992,1.49933,1.49771,1.49821,2093000004.0
2005-06-16 10:55:00,1.49825,1.49836,1.49737,1.49768,2728800009.0
2005-06-16 11:00:00,1.49772,1.49865,1.49772,1.49865,2331900004.0
2005-06-16 11:05:00,1.49865,1.49934,1.49845,1.49891,2134900002.0
2005-06-16 11:10:00,1.49915,1.50039,1.49901,1.50026,2433000006.0
2005-06-16 11:15:00,1.50013,1.50021,1.49897,1.4993,2135100005.0
2005-06-16 11:20:00,1.49939,1.4997,1.49895,1.49913,2696100005.0
2005-06-16 11:25:00,1.49896,1.49924,1.49812,1.49822,2472300005.0
2005-06-16 11:30:00,1.49827,1.49827,1.497,1.49701,2627700006.0
2005-06-16 11:35:00,1.4969,1.4979,1.49645,1.4975,2687500004.0
2005-06-16 11:40:00,1.49752,1.49966,1.49726,1.49923,3223700006.0
2005-06-16 11:45:00,1.49942,1.49954,1.4989,1.49902,2572600007.0
2005-06-16 11:50:00,1.49897,1.49961,1.49897,1.4995,1279000004.0
2005-06-16 11:55:00,1.49959,1.49959,1.49849,1.49881,2398000001.0
2005-06-16 12:00:00,1.49877,1.49986,1.49849,1.49962,2148500008.0
2005-06-16 12:05:00,1.49977,1.49989,1.49929,1.49934,1935400003.0
2005-06-16 12:10:00,1.49921,1.50026,1.49908,1.50012,1967000002.0
2005-06-16 12:15:00,1.50013,1.50031,1.49945,1.49966,1701300004.0
2005-06-16 12:20:00,1.49964,1.5001,1.49921,1.49983,2148100006.0
2005-06-16 12:25:00,1.50021,1.50041,1.49953,1.49972,2540100004.0
2005-06-16 12:30:00,1.49982,1.50082,1.49982,1.50033,2588500004.0
2005-06-16 12:35:00,1.50059,1.50064,1.49998,1.50015,2500700001.0
2005-06-16 12:40:00,1.50016,1.50069,1.50004,1.50015,2091600005.0
2005-06-16 12:45:00,1.50022,1.50046,1.49998,1.50007,2272200007.0
2005-06-16 12:50:00,1.49992,1.50066,1.49958,1.50025,1957300003.0
2005-06-16 12:55:00,1.50044,1.50131,1.50018,1.50056,2524800005.0
2005-06-16 13:00:00,1.50042,1.50049,1.50001,1.50043,1645200005.0
2005-06-16 13:05:00,1.5005,1.5005,1.49931,1.49936,1319200004.0
2005-06-16 13:10:00,1.49937,1.49956,1.49886,1.49953,1532900002.0
2005-06-16 13:15:00,1.49956,1.49966,1.49861,1.4989,1338100002.0
2005-06-16 13:20:00,1.4988,1.49905,1.4986,1.49882,1054100002.0
2005-06-16 13:25:00,1.499,1.49952,1.49893,1.49917,1680100002.0
2005-06-16 13:30:00,1.49899,1.49899,1.49797,1.49843,2062000006.0
2005-06-16 13:35:00,1.49859,1.4991,1.49765,1.49814,1955900002.0
2005-06-16 13:40:00,1.49808,1.49896,1.49808,1.49868,1240200003.0
2005-06-16 13:45:00,1.49874,1.49882,1.4982,1.49853,1910500003.0
2005-06-16 13:50:00,1.49865,1.49984,1.49842,1.49948,1821000004.0
2005-06-16 13:55:00,1.49948,1.50001,1.49895,1.49923,1835900002.0
2005-06-16 14:00:00,1.49923,1.50044,1.49921,1.49995,1838300006.0
2005-06-16 14:05:00,1.49991,1.49998,1.4993,1.4994,1726400007.0
2005-06-16 14:10:00,1.49944,1.49962,1.49771,1.49794,1109600003.0
2005-06-16 14:15:00,1.49812,1.49838,1.49738,1.49757,1974600003.0
2005-06-16 14:20:00,1.49771,1.49793,1.49687,1.49693,1844400002.0
2005-06-16 14:25:00,1.49703,1.49816,1.497,1.49745,1608000002.0
2005-06-16 14:30:00,1.49746,1.49775,1.49687,1.49775,182900000.0
2005-06-16 14:35:00,1.49794,1.49816,1.49717,1.49788,184100000.0
2005-06-16 14:40:00,1.49779,1.49782,1.49699,1.49774,199200000.0
2005-06-16 14:45:00,1.49768,1.50042,1.49758,1.49995,201700000.0
2005-06-16 14:50:00,1.49999,1.50171,1.49998,1.50091,215200000.0
2005-06-16 14:55:00,1.50156,1.50217,1.50132,1.50215,187400000.0
2005-06-16 15:00:00,1.50248,1.5028,1.50146,1.50162,200300000.0
2005-06-16 15:05:00,1.50137,1.50149,1.50073,1.50097,216200000.0
2005-06-16 15:10:00,1.50085,1.50193,1.50079,1.5011,203100000.0
2005-06-16 15:15:00,1.50107,1.50129,1.50008,1.50008,163800001.0
2005-06-16 15:20:00,1.50016,1.50166,1.5001,1.50166,164800001.0
2005-06-16 15:25:00,1.50122,1.50228,1.50072,1.50072,223800000.0
2005-06-16 15:30:00,1.50082,1.50082,1.49956,1.49971,195400000.0
2005-06-16 15:35:00,1.49986,1.50024,1.49964,1.49973,192800000.0
2005-06-16 15:40:00,1.49957,1.49997,1.49844,1.49847,162600000.0
2005-06-16 15:45:00,1.49875,1.49916,1.49603,1.49712,244500002.0
2005-06-16 15:50:00,1.49722,1.49802,1.49696,1.49737,186400000.0
2005-06-16 15:55:00,1.49743,1.49806,1.49657,1.49737,178800000.0
2005-06-16 16:00:00,1.49752,1.49897,1.49727,1.49881,179000000.0
2005-06-16 16:05:00,1.49876,1.49913,1.49818,1.49849,190000001.0
2005-06-16 16:10:00,1.49831,1.49859,1.49643,1.49676,211400001.0
2005-06-16 16:15:00,1.49632,1.49822,1.49625,1.49812,175500000.0
2005-06-16 16:20:00,1.49782,1.49822,1.49739,1.49744,214100001.0
2005-06-16 16:25:00,1.49748,1.4979,1.49631,1.49763,195100001.0
2005-06-16 16:30:00,1.49761,1.49794,1.49698,1.49754,224300000.0
2005-06-16 16:35:00,1.49746,1.49752,1.49617,1.49693,193700000.0
2005-06-16 16:40:00,1.49673,1.49712,1.49635,1.49687,197300000.0
2005-06-16 16:45:00,1.4965,1.49707,1.49615,1.49682,245700001.0
2005-06-16 16:50:00,1.49679,1.49732,1.49665,1.49685,239500001.0
2005-06-16 16:55:00,1.49682,1.49727,1.49601,1.49613,140900000.0
2005-06-16 17:00:00,1.49546,1.49654,1.49546,1.49631,204600000.0
2005-06-16 17:05:00,1.49608,1.49644,1.49587,1.49618,186900000.0
2005-06-16 17:10:00,1.49616,1.49634,1.49559,1.49575,210800001.0
2005-06-16 17:15:00,1.49599,1.49648,1.49564,1.4963,171100000.0
2005-06-16 17:20:00,1.49628,1.49697,1.49583,1.49697,195700000.0
2005-06-16 17:25:00,1.49716,1.49753,1.49675,1.49735,212500000.0
2005-06-16 17:30:00,1.49774,1.49774,1.49543,1.49543,227700002.0
2005-06-16 17:35:00,1.49543,1.49549,1.49417,1.49493,167600000.0
2005-06-16 17:40:00,1.49464,1.49577,1.49452,1.49486,204000000.0
2005-06-16 17:45:00,1.49481,1.49536,1.49431,1.49509,231600003.0
2005-06-16 17:50:00,1.49505,1.4963,1.49474,1.49503,150800000.0
2005-06-16 17:55:00,1.4949,1.49596,1.49468,1.49548,231600001.0
2005-06-16 18:00:00,1.49538,1.49671,1.49476,1.49518,235000001.0
2005-06-16 18:05:00,1.49534,1.49562,1.49479,1.49522,194800000.0
2005-06-16 18:10:00,1.49508,1.49591,1.49485,1.49485,174400000.0
2005-06-16 18:15:00,1.49476,1.49549,1.49465,1.49515,200800001.0
2005-06-16 18:20:00,1.49519,1.49575,1.49485,1.49487,225500000.0
2005-06-16 18:25:00,1.49509,1.49517,1.49463,1.49498,185800000.0
2005-06-16 18:30:00,1.49499,1.49531,1.49446,1.49531,187000000.0
2005-06-16 18:35:00,1.4953,1.4953,1.49469,1.4951,194200000.0
2005-06-16 18:40:00,1.49521,1.49555,1.49482,1.49513,162300000.0
2005-06-16 18:45:00,1.49525,1.49571,1.49506,1.49525,156900000.0
2005-06-16 18:50:00,1.49544,1.49553,1.49508,1.49541,196300000.0
2005-06-16 18:55:00,1.49516,1.49563,1.49465,1.49503,183600000.0
2005-06-16 19:00:00,1.49522,1.49533,1.49478,1.49508,191500000.0
2005-06-16 19:05:00,1.49516,1.49532,1.49493,1.49511,184400000.0
2005-06-16 19:10:00,1.49517,1.4954,1.49438,1.49468,204300000.0
2005-06-16 19:15:00,1.49457,1.49464,1.49337,1.49383,193200000.0
2005-06-16 19:20:00,1.49388,1.49412,1.49302,1.49321,223500000.0
2005-06-16 19:25:00,1.49334,1.4937,1.49208,1.49265,191900000.0
2005-06-16 19:30:00,1.49263,1.49292,1.49237,1.49279,220900001.0
2005-06-16 19:35:00,1.49302,1.49402,1.49248,1.49401,153400000.0
2005-06-16 19:40:00,1.49407,1.4942,1.49332,1.4942,236200000.0
2005-06-16 19:45:00,1.49417,1.4945,1.49379,1.49423,200000000.0
2005-06-16 19:50:00,1.49447,1.4949,1.49431,1.49434,196100001.0
2005-06-16 19:55:00,1.49421,1.49469,1.49404,1.49404,184900001.0
2005-06-16 20:00:00,1.49401,1.49462,1.4939,1.49413,196700000.0
2005-06-16 20:05:00,1.49416,1.49474,1.49404,1.49445,194900001.0
2005-06-16 20:10:00,1.49405,1.4947,1.4937,1.49425,234300001.0
2005-06-16 20:15:00,1.49432,1.49474,1.49378,1.49404,242100002.0
2005-06-16 20:20:00,1.4941,1.49415,1.49352,1.49386,204600000.0
2005-06-16 20:25:00,1.4942,1.49546,1.49398,1.49541,190100000.0
2005-06-16 20:30:00,1.49562,1.49704,1.49528,1.49662,191000000.0
2005-06-16 20:35:00,1.4967,1.49708,1.4962,1.49631,241900000.0
2005-06-16 20:40:00,1.49633,1.49682,1.49571,1.49669,191600000.0
2005-06-16 20:45:00,1.49658,1.49744,1.49658,1.49735,201300000.0
2005-06-16 20:50:00,1.49757,1.49757,1.4962,1.49642,273400004.0
2005-06-16 20:55:00,1.49628,1.49653,1.49508,1.49534,195500000.0
2005-06-16 21:00:00,1.49497,1.49633,1.49497,1.49592,198400000.0
2005-06-16 21:05:00,1.49569,1.49623,1.49569,1.49596,201200001.0
2005-06-16 21:10:00,1.49606,1.49606,1.49513,1.49527,160000001.0
2005-06-16 21:15:00,1.49524,1.49553,1.49481,1.49526,180800000.0
2005-06-16 21:20:00,1.49511,1.49511,1.49368,1.49393,223600000.0
2005-06-16 21:25:00,1.49393,1.49458,1.49377,1.49458,207200002.0
2005-06-16 21:30:00,1.49447,1.49455,1.49398,1.49412,165200001.0
2005-06-16 21:35:00,1.49409,1.49463,1.49381,1.49457,194000000.0
2005-06-16 21:40:00,1.49447,1.49467,1.49392,1.49423,161700000.0
2005-06-16 21:45:00,1.49437,1.49476,1.49416,1.49448,188100001.0
2005-06-16 21:50:00,1.49458,1.49466,1.49421,1.49443,196300000.0
2005-06-16 21:55:00,1.49436,1.49462,1.49414,1.49416,209800001.0
2005-06-16 22:00:00,1.49416,1.49475,1.49408,1.49467,204200002.0
2005-06-16 22:05:00,1.49479,1.49512,1.4944,1.49492,166600000.0
2005-06-16 22:10:00,1.49486,1.49506,1.49456,1.49457,233600000.0
2005-06-16 22:15:00,1.49471,1.49514,1.49461,1.49494,185800002.0
2005-06-16 22:20:00,1.49495,1.49566,1.49485,1.49556,170600000.0
2005-06-16 22:25:00,1.49547,1.49605,1.49521,1.4953,186500001.0
2005-06-16 22:30:00,1.49528,1.49587,1.49501,1.49561,231000002.0
2005-06-16 22:35:00,1.49579,1.49597,1.49525,1.49555,229900001.0
2005-06-16 22:40:00,1.49561,1.49583,1.49525,1.49578,172300000.0
2005-06-16 22:45:00,1.49547,1.49608,1.49537,1.49593,179000001.0
2005-06-16 22:50:00,1.49601,1.49626,1.49559,1.4956,155700000.0
2005-06-16 22:55:00,1.49574,1.49582,1.49533,1.49567,169200000.0
2005-06-16 23:00:00,1.4958,1.4965,1.4957,1.4963,162000000.0
2005-06-16 23:05:00,1.4964,1.4968,1.4963,1.4964,97200000.0
2005-06-16 23:10:00,1.4963,1.497,1.4962,1.4966,129600000.0
2005-06-16 23:15:00,1.4967,1.4968,1.496,1.4961,97200000.0
2005-06-16 23:20:00,1.496,1.4962,1.49554,1.49572,132000000.0
2005-06-16 23:25:00,1.49582,1.4961,1.49566,1.49602,217800002.0
2005-06-16 23:30:00,1.49583,1.49621,1.49572,1.49584,196200001.0
2005-06-16 23:35:00,1.49598,1.49598,1.49565,1.49589,155400000.0
2005-06-16 23:40:00,1.49591,1.49591,1.49535,1.49581,96700000.0
2005-06-16 23:45:00,1.49596,1.49622,1.49567,1.49601,162500000.0
2005-06-16 23:50:00,1.49605,1.49653,1.49562,1.49562,189800002.0
2005-06-16 23:55:00,1.49622,1.49643,1.49547,1.4957,167100000.0
2005-06-17 00:00:00,1.49576,1.49612,1.49516,1.49535,199800000.0
2005-06-17 00:05:00,1.49549,1.4957,1.49477,1.49489,185800000.0
2005-06-17 00:10:00,1.49512,1.49529,1.49458,1.49497,177500000.0
2005-06-17 00:15:00,1.49472,1.49501,1.49438,1.49455,165700000.0
2005-06-17 00:20:00,1.49452,1.49466,1.49403,1.49465,160300001.0
2005-06-17 00:25:00,1.49455,1.49481,1.49435,1.49464,209400000.0
2005-06-17 00:30:00,1.49449,1.49492,1.49447,1.49456,200700002.0
2005-06-17 00:35:00,1.49493,1.49506,1.49443,1.49467,195100000.0
2005-06-17 00:40:00,1.4947,1.4956,1.49446,1.4955,149600000.0
2005-06-17 00:45:00,1.49514,1.49517,1.49484,1.49507,169100001.0
2005-06-17 00:50:00,1.49509,1.49527,1.49451,1.49486,238400002.0
2005-06-17 00:55:00,1.49469,1.4948,1.49438,1.49467,148100000.0
2005-06-17 01:00:00,1.4945,1.49455,1.49401,1.49447,148000000.0
2005-06-17 01:05:00,1.49446,1.49446,1.49396,1.49434,190600000.0
2005-06-17 01:10:00,1.49408,1.49435,1.49378,1.4941,136400001.0
2005-06-17 01:15:00,1.49413,1.49447,1.49385,1.49432,150200000.0
2005-06-17 01:20:00,1.49427,1.49481,1.49381,1.49413,143800000.0
2005-06-17 01:25:00,1.49435,1.49483,1.49413,1.49446,196200001.0
2005-06-17 01:30:00,1.49463,1.49498,1.49417,1.49467,165800000.0
2005-06-17 01:35:00,1.49484,1.49512,1.49449,1.49485,219600001.0
2005-06-17 01:40:00,1.49479,1.49538,1.49474,1.49534,203500002.0
2005-06-17 01:45:00,1.49529,1.49612,1.495,1.49573,173500000.0
2005-06-17 01:50:00,1.49553,1.4961,1.49517,1.49608,191100001.0
2005-06-17 01:55:00,1.49614,1.49626,1.49508,1.49607,215600001.0
2005-06-17 02:00:00,1.49584,1.49587,1.49514,1.49514,300900000.0
2005-06-17 02:05:00,1.49509,1.49509,1.49446,1.49477,549500000.0
2005-06-17 02:10:00,1.49449,1.49492,1.49436,1.49471,421300001.0
2005-06-17 02:15:00,1.49475,1.49598,1.49473,1.49549,523100002.0
2005-06-17 02:20:00,1.49562,1.49589,1.49534,1.49583,216400001.0
2005-06-17 02:25:00,1.49573,1.49588,1.49541,1.49558,306700002.0
2005-06-17 02:30:00,1.49572,1.49572,1.49491,1.49516,406300000.0
2005-06-17 02:35:00,1.49515,1.49579,1.49496,1.49569,284600001.0
2005-06-17 02:40:00,1.49575,1.49591,1.49564,1.49583,175000001.0
2005-06-17 02:45:00,1.49533,1.49615,1.49515,1.4956,609300002.0
2005-06-17 02:50:00,1.49585,1.49609,1.49508,1.49567,291100000.0
2005-06-17 02:55:00,1.49606,1.49664,1.49585,1.49629,273700001.0
2005-06-17 03:00:00,1.49637,1.49643,1.49489,1.49489,357100001.0
2005-06-17 03:05:00,1.49502,1.49596,1.49502,1.49531,252900000.0
2005-06-17 03:10:00,1.49519,1.4959,1.49519,1.4958,154000000.0
2005-06-17 03:15:00,1.4955,1.49651,1.4955,1.49621,189300000.0
2005-06-17 03:20:00,1.49576,1.49597,1.49555,1.49597,273600002.0
2005-06-17 03:25:00,1.49644,1.49644,1.49593,1.49628,351400001.0
2005-06-17 03:30:00,1.49625,1.49667,1.49601,1.49602,224500001.0
2005-06-17 03:35:00,1.49618,1.4966,1.49603,1.49622,236400000.0
2005-06-17 03:40:00,1.49581,1.49672,1.49579,1.49666,257700000.0
2005-06-17 03:45:00,1.49654,1.49799,1.49645,1.49742,212500000.0
2005-06-17 03:50:00,1.4976,1.4976,1.49646,1.4969,331500000.0
2005-06-17 03:55:00,1.4974,1.49805,1.49662,1.49805,579000001.0
2005-06-17 04:00:00,1.49797,1.4982,1.49754,1.4978,513500000.0
2005-06-17 04:05:00,1.49798,1.49878,1.49791,1.49826,532400000.0
2005-06-17 04:10:00,1.49822,1.4984,1.49775,1.49775,398300001.0
2005-06-17 04:15:00,1.49763,1.49795,1.4974,1.4975,460200001.0
2005-06-17 04:20:00,1.49738,1.49764,1.49691,1.49705,471500002.0
2005-06-17 04:25:00,1.49695,1.4976,1.49636,1.49683,569100000.0
2005-06-17 04:30:00,1.49657,1.49691,1.49634,1.49678,220100000.0
2005-06-17 04:35:00,1.49658,1.49687,1.49594,1.4965,404600003.0
2005-06-17 04:40:00,1.49637,1.49679,1.49611,1.49654,186600001.0
2005-06-17 04:45:00,1.49658,1.49693,1.49615,1.49651,306600000.0
2005-06-17 04:50:00,1.49685,1.4969,1.49636,1.49636,208500001.0
2005-06-17 04:55:00,1.49666,1.49682,1.49626,1.49626,287700000.0
2005-06-17 05:00:00,1.497,1.4971,1.49662,1.49673,422300000.0
2005-06-17 05:05:00,1.49676,1.4971,1.49663,1.49678,1203000001.0
2005-06-17 05:10:00,1.49683,1.49729,1.49678,1.49712,838700001.0
2005-06-17 05:15:00,1.49722,1.4975,1.49683,1.49732,964600002.0
2005-06-17 05:20:00,1.49725,1.49777,1.49713,1.49736,1086700003.0
2005-06-17 05:25:00,1.49735,1.49767,1.4971,1.49721,769900001.0
2005-06-17 05:30:00,1.49721,1.49787,1.49711,1.4974,688600001.0
2005-06-17 05:35:00,1.49757,1.4976,1.49716,1.49746,679400001.0
2005-06-17 05:40:00,1.49731,1.49766,1.49716,1.49744,719700001.0
2005-06-17 05:45:00,1.49749,1.49773,1.49671,1.49673,979200002.0
2005-06-17 05:50:00,1.49688,1.49748,1.49688,1.4972,946600001.0
2005-06-17 05:55:00,1.49707,1.49726,1.49692,1.49707,619300001.0
2005-06-17 06:00:00,1.49721,1.49743,1.49682,1.49694,695100003.0
2005-06-17 06:05:00,1.49693,1.49746,1.49686,1.49726,1763000003.0
2005-06-17 06:10:00,1.49744,1.49768,1.49712,1.49745,1773100004.0
2005-06-17 06:15:00,1.49745,1.49753,1.49681,1.4975,1065400001.0
2005-06-17 06:20:00,1.4975,1.49776,1.49723,1.49736,1174600001.0
2005-06-17 06:25:00,1.4975,1.4977,1.49728,1.49731,1106000001.0
2005-06-17 06:30:00,1.49728,1.49764,1.49725,1.4975,785800002.0
2005-06-17 06:35:00,1.49747,1.4977,1.49742,1.49755,690800001.0
2005-06-17 06:40:00,1.49748,1.49752,1.49707,1.49733,874100004.0
2005-06-17 06:45:00,1.49738,1.49748,1.49723,1.49738,759900002.0
2005-06-17 06:50:00,1.49743,1.49755,1.49711,1.4973,862600004.0
2005-06-17 06:55:00,1.49731,1.49739,1.49673,1.4968,964800003.0
2005-06-17 07:00:00,1.49698,1.49711,1.49659,1.4967,1362400007.0
2005-06-17 07:05:00,1.49698,1.49698,1.49651,1.49666,926700001.0
2005-06-17 07:10:00,1.49694,1.49712,1.49673,1.49678,1879900005.0
2005-06-17 07:15:00,1.49711,1.49716,1.49665,1.49716,1443900002.0
2005-06-17 07:20:00,1.49709,1.49736,1.49681,1.49717,1397300003.0
2005-06-17 07:25:00,1.49735,1.49751,1.49701,1.49722,1278500001.0
2005-06-17 07:30:00,1.49727,1.4975,1.4971,1.49733,1940400003.0
2005-06-17 07:35:00,1.49735,1.49751,1.49718,1.49751,1239400002.0
2005-06-17 07:40:00,1.49747,1.49763,1.49715,1.4972,1741100001.0
2005-06-17 07:45:00,1.49725,1.49748,1.49698,1.49728,2879400005.0
2005-06-17 07:50:00,1.49721,1.49728,1.49639,1.49651,2707200007.0
2005-06-17 07:55:00,1.49649,1.49767,1.49649,1.49731,2867600009.0
2005-06-17 08:00:00,1.49735,1.49772,1.49629,1.49638,2043600005.0
2005-06-17 08:05:00,1.49632,1.49646,1.49586,1.49637,2427300004.0
2005-06-17 08:10:00,1.4963,1.49695,1.49607,1.49685,1562900003.0
2005-06-17 08:15:00,1.49685,1.49722,1.49685,1.49706,1359500002.0
2005-06-17 08:20:00,1.49703,1.49757,1.49682,1.49727,1861700003.0
2005-06-17 08:25:00,1.49735,1.49744,1.4969,1.49699,2209200004.0
2005-06-17 08:30:00,1.49709,1.49769,1.49704,1.49712,1659900006.0
2005-06-17 08:35:00,1.4972,1.49785,1.49713,1.49772,2201000008.0
2005-06-17 08:40:00,1.49773,1.49875,1.49751,1.49837,2133300002.0
2005-06-17 08:45:00,1.49852,1.49923,1.49823,1.49874,2907200005.0
2005-06-17 08:50:00,1.49885,1.49961,1.49875,1.49903,2820200007.0
2005-06-17 08:55:00,1.49898,1.49928,1.49852,1.49893,2583900007.0
2005-06-17 09:00:00,1.49881,1.4989,1.4984,1.49866,2746300006.0
2005-06-17 09:05:00,1.49862,1.50017,1.49858,1.49978,2207500011.0
2005-06-17 09:10:00,1.49964,1.50008,1.49921,1.49952,2234900006.0
2005-06-17 09:15:00,1.49941,1.49979,1.49917,1.49925,2079000002.0
2005-06-17 09:20:00,1.49929,1.49956,1.49898,1.49909,1657700001.0
2005-06-17 09:25:00,1.49918,1.49981,1.49914,1.49976,2368400008.0
2005-06-17 09:30:00,1.49988,1.50071,1.4996,1.50049,2248400006.0
2005-06-17 09:35:00,1.5005,1.50066,1.49944,1.49945,1810200001.0
2005-06-17 09:40:00,1.4994,1.4999,1.49937,1.49953,1963200002.0
2005-06-17 09:45:00,1.49951,1.5002,1.49924,1.50016,2247400006.0
2005-06-17 09:50:00,1.50015,1.50079,1.50012,1.5007,1837700000.0
2005-06-17 09:55:00,1.50062,1.50071,1.50009,1.50055,3037500004.0
2005-06-17 10:00:00,1.50047,1.50095,1.50004,1.50095,2413300007.0
2005-06-17 10:05:00,1.50075,1.5014,1.50036,1.50051,2388700003.0
2005-06-17 10:10:00,1.50044,1.50073,1.49986,1.50005,2251000001.0
2005-06-17 10:15:00,1.50007,1.50038,1.49969,1.5002,1904500007.0
2005-06-17 10:20:00,1.50021,1.5019,1.4999,1.50161,2114600001.0
2005-06-17 10:25:00,1.5014,1.50214,1.5014,1.50177,2539400005.0
2005-06-17 10:30:00,1.50183,1.50285,1.50157,1.50258,2458800002.0
2005-06-17 10:35:00,1.50259,1.50294,1.5022,1.50256,2526400008.0
2005-06-17 10:40:00,1.50257,1.50295,1.50212,1.5027,2277100007.0
2005-06-17 10:45:00,1.50263,1.50314,1.50211,1.50277,2123100005.0
2005-06-17 10:50:00,1.5028,1.50325,1.50256,1.50294,2181800001.0
2005-06-17 10:55:00,1.503,1.50325,1.50255,1.50287,2585900007.0
2005-06-17 11:00:00,1.50291,1.50318,1.50218,1.50268,2423100009.0
2005-06-17 11:05:00,1.50266,1.50281,1.50208,1.50232,2171700005.0
2005-06-17 11:10:00,1.50242,1.50273,1.50169,1.50234,2362600002.0
2005-06-17 11:15:00,1.50225,1.50227,1.50163,1.50193,2119700003.0
2005-06-17 11:20:00,1.50186,1.50207,1.50132,1.50202,2678600004.0
2005-06-17 11:25:00,1.50217,1.50254,1.50182,1.50194,2447500005.0
2005-06-17 11:30:00,1.5017,1.50177,1.50127,1.50149,2560700001.0
2005-06-17 11:35:00,1.50146,1.50197,1.50105,1.50121,2654500006.0
2005-06-17 11:40:00,1.50108,1.50149,1.49977,1.50083,3245100008.0
2005-06-17 11:45:00,1.50092,1.50156,1.49939,1.50105,2574800004.0
2005-06-17 11:50:00,1.50103,1.50148,1.49947,1.50109,1251200004.0
2005-06-17 11:55:00,1.50121,1.50169,1.50103,1.50136,2331700006.0
2005-06-17 12:00:00,1.50161,1.50187,1.50068,1.50123,2127800004.0
2005-06-17 12:05:00,1.5016,1.50353,1.50149,1.50317,1978900005.0
2005-06-17 12:10:00,1.5034,1.50406,1.50326,1.50362,1935200002.0
2005-06-17 12:15:00,1.50356,1.50356,1.50156,1.50169,1702000004.0
2005-06-17 12:20:00,1.50167,1.50295,1.50167,1.5026,2224300007.0
2005-06-17 12:25:00,1.50318,1.50445,1.50318,1.50322,2545300007.0
2005-06-17 12:30:00,1.50285,1.50378,1.50269,1.50316,2417500006.0
2005-06-17 12:35:00,1.50321,1.50383,1.50267,1.50373,2786900007.0
2005-06-17 12:40:00,1.50369,1.50504,1.50366,1.50504,2063800005.0
2005-06-17 12:45:00,1.50518,1.50567,1.50486,1.50515,2290000004.0
2005-06-17 12:50:00,1.50506,1.50542,1.50489,1.50504,1936600005.0
2005-06-17 12:55:00,1.50496,1.50534,1.50422,1.50429,2454600004.0
2005-06-17 13:00:00,1.50424,1.50489,1.50369,1.50461,1570100001.0
2005-06-17 13:05:00,1.50454,1.50506,1.50433,1.50481,1260800001.0
2005-06-17 13:10:00,1.50472,1.50526,1.50392,1.50515,1560100003.0
2005-06-17 13:15:00,1.50515,1.50634,1.50444,1.50604,1208900003.0
2005-06-17 13:20:00,1.5056,1.5056,1.50465,1.50465,1052900002.0
2005-06-17 13:25:00,1.50465,1.50565,1.50465,1.50496,1751600003.0
2005-06-17 13:30:00,1.50508,1.50511,1.50385,1.50443,1988100004.0
2005-06-17 13:35:00,1.50451,1.50494,1.50355,1.50379,1998800004.0
2005-06-17 13:40:00,1.50367,1.50424,1.50367,1.50399,1143000002.0
2005-06-17 13:45:00,1.5041,1.50482,1.50377,1.50474,1839700005.0
2005-06-17 13:50:00,1.50481,1.50481,1.50397,1.50427,1867000004.0
2005-06-17 13:55:00,1.50408,1.50431,1.50358,1.50405,1706600002.0
2005-06-17 14:00:00,1.50408,1.50654,1.50408,1.50629,1787400005.0
2005-06-17 14:05:00,1.5065,1.5072,1.50616,1.50626,1642400005.0
2005-06-17 14:10:00,1.50634,1.5066,1.50595,1.50656,1054700000.0
2005-06-17 14:15:00,1.50663,1.50713,1.50613,1.50661,1978500006.0
2005-06-17 14:20:00,1.50651,1.50661,1.50603,1.50619,1772800003.0
2005-06-17 14:25:00,1.50629,1.50643,1.50521,1.50521,1539300003.0
2005-06-17 14:30:00,1.50545,1.50618,1.50276,1.50322,214700002.0
2005-06-17 14:35:00,1.50361,1.50425,1.50308,1.50419,200300000.0
2005-06-17 14:40:00,1.50397,1.50476,1.50375,1.50472,206000000.0
2005-06-17 14:45:00,1.50444,1.5052,1.50362,1.50459,214100002.0
2005-06-17 14:50:00,1.50447,1.50541,1.5027,1.50367,188000000.0
2005-06-17 14:55:00,1.50421,1.5048,1.50355,1.5046,214900001.0
2005-06-17 15:00:00,1.50428,1.50489,1.50351,1.5042,204800001.0
2005-06-17 15:05:00,1.50422,1.50504,1.50348,1.50476,211700000.0
2005-06-17 15:10:00,1.50456,1.50531,1.5045,1.50521,212800001.0
2005-06-17 15:15:00,1.50504,1.50548,1.5045,1.5051,170300000.0
2005-06-17 15:20:00,1.50526,1.50612,1.50519,1.50542,186900000.0
2005-06-17 15:25:00,1.50562,1.50579,1.50456,1.50463,171700000.0
2005-06-17 15:30:00,1.50477,1.50497,1.50436,1.50474,187100000.0
2005-06-17 15:35:00,1.50484,1.50553,1.50461,1.50495,220200001.0
2005-06-17 15:40:00,1.50503,1.50532,1.50468,1.5052,209600000.0
2005-06-17 15:45:00,1.50481,1.50524,1.50325,1.50445,223100001.0
2005-06-17 15:50:00,1.50434,1.50468,1.5035,1.50359,174400001.0
2005-06-17 15:55:00,1.50376,1.50389,1.50241,1.50246,176200000.0
2005-06-17 16:00:00,1.50255,1.50454,1.50217,1.50447,147700001.0
2005-06-17 16:05:00,1.50445,1.50494,1.50377,1.50415,211800000.0
2005-06-17 16:10:00,1.50479,1.50548,1.50453,1.50534,216100000.0
2005-06-17 16:15:00,1.50501,1.50682,1.50501,1.50671,169800000.0
2005-06-17 16:20:00,1.50649,1.50703,1.50587,1.50648,211500001.0
2005-06-17 16:25:00,1.50699,1.50806,1.50628,1.5077,220000000.0
2005-06-17 16:30:00,1.50773,1.50825,1.50733,1.50804,197200000.0
2005-06-17 16:35:00,1.50786,1.50791,1.50728,1.50784,194600000.0
2005-06-17 16:40:00,1.50775,1.51037,1.50767,1.51017,188000000.0
2005-06-17 16:45:00,1.50988,1.51082,1.50957,1.50986,246000002.0
2005-06-17 16:50:00,1.50973,1.51056,1.5094,1.51029,200700000.0
2005-06-17 16:55:00,1.5105,1.5105,1.50929,1.50954,153500000.0
2005-06-17 17:00:00,1.50884,1.50938,1.50855,1.50889,223600000.0
2005-06-17 17:05:00,1.50876,1.51076,1.50847,1.51059,172500000.0
2005-06-17 17:10:00,1.51046,1.51112,1.51003,1.51083,193700000.0
2005-06-17 17:15:00,1.51117,1.51163,1.51054,1.51155,173400000.0
2005-06-17 17:20:00,1.51147,1.51203,1.51113,1.5115,177900001.0
2005-06-17 17:25:00,1.51138,1.51149,1.51053,1.511,210500001.0
2005-06-17 17:30:00,1.51114,1.5117,1.51076,1.51151,227800001.0
2005-06-17 17:35:00,1.51136,1.51136,1.51016,1.51068,210400000.0
2005-06-17 17:40:00,1.51046,1.51138,1.51046,1.51094,201300001.0
2005-06-17 17:45:00,1.5107,1.51105,1.51027,1.5107,197400001.0
2005-06-17 17:50:00,1.51075,1.51075,1.50958,1.51,178000000.0
2005-06-17 17:55:00,1.50999,1.51119,1.50947,1.51092,222500002.0
2005-06-17 18:00:00,1.51111,1.51117,1.50899,1.50899,225000000.0
2005-06-17 18:05:00,1.50876,1.50926,1.50766,1.50914,254600000.0
2005-06-17 18:10:00,1.50936,1.50945,1.50768,1.50777,211600001.0
2005-06-17 18:15:00,1.50762,1.50835,1.50757,1.50774,192900000.0
2005-06-17 18:20:00,1.50786,1.5082,1.50739,1.50739,181500000.0
2005-06-17 18:25:00,1.50774,1.50809,1.50731,1.50801,200300001.0
2005-06-17 18:30:00,1.50797,1.50816,1.50747,1.50784,185200000.0
2005-06-17 18:35:00,1.50779,1.50779,1.50699,1.50731,164000000.0
2005-06-17 18:40:00,1.50725,1.50852,1.5071,1.50822,180300000.0
2005-06-17 18:45:00,1.50837,1.50899,1.50792,1.50844,161500001.0
2005-06-17 18:50:00,1.50862,1.50906,1.50849,1.50869,204700000.0
2005-06-17 18:55:00,1.50861,1.50878,1.50816,1.50839,155500000.0
2005-06-17 19:00:00,1.50857,1.50864,1.50775,1.50787,175900001.0
2005-06-17 19:05:00,1.50775,1.50783,1.50724,1.50724,174300001.0
2005-06-17 19:10:00,1.50707,1.50796,1.50663,1.50796,206600000.0
2005-06-17 19:15:00,1.50784,1.50784,1.5069,1.50728,183700001.0
2005-06-17 19:20:00,1.50722,1.50771,1.50685,1.50768,237400001.0
2005-06-17 19:25:00,1.50791,1.50795,1.50682,1.50723,183900000.0
2005-06-17 19:30:00,1.5073,1.5075,1.50707,1.50723,223200000.0
2005-06-17 19:35:00,1.5072,1.50769,1.50697,1.50768,179300001.0
2005-06-17 19:40:00,1.50762,1.50783,1.50737,1.50783,160500001.0
2005-06-17 19:45:00,1.50772,1.50806,1.50748,1.50774,195100002.0
2005-06-17 19:50:00,1.50816,1.50871,1.50789,1.50829,182600000.0
2005-06-17 19:55:00,1.50835,1.50874,1.50827,1.5083,166500000.0
2005-06-17 20:00:00,1.50828,1.50906,1.50808,1.50865,216500001.0
2005-06-17 20:05:00,1.50862,1.50999,1.50832,1.50972,175600000.0
2005-06-17 20:10:00,1.50924,1.51184,1.50924,1.51184,237900002.0
2005-06-17 20:15:00,1.51195,1.5123,1.51118,1.51222,241200001.0
2005-06-17 20:20:00,1.51213,1.5125,1.51206,1.51206,193500000.0
2005-06-17 20:25:00,1.51237,1.51244,1.5112,1.51161,219600001.0
2005-06-17 20:30:00,1.51169,1.51229,1.51059,1.51077,222600000.0
2005-06-17 20:35:00,1.51065,1.51118,1.51013,1.51015,226300002.0
2005-06-17 20:40:00,1.51027,1.51064,1.50922,1.50965,225300000.0
2005-06-17 20:45:00,1.50926,1.51001,1.50873,1.50873,230800000.0
2005-06-17 20:50:00,1.50871,1.509,1.50807,1.50898,196300001.0
2005-06-17 20:55:00,1.50906,1.50924,1.50826,1.50826,201000000.0
2005-06-17 21:00:00,1.50816,1.50894,1.50816,1.50882,168900001.0
2005-06-17 21:05:00,1.50837,1.51004,1.50824,1.51004,199300000.0
2005-06-17 21:10:00,1.51002,1.51017,1.50928,1.50945,245500000.0
2005-06-17 21:15:00,1.50952,1.50999,1.5094,1.50965,175900000.0
2005-06-17 21:20:00,1.50965,1.50986,1.50932,1.50948,207800001.0
2005-06-17 21:25:00,1.50941,1.51014,1.50883,1.50967,190700000.0
2005-06-17 21:30:00,1.50951,1.50987,1.5093,1.50971,155500000.0
2005-06-17 21:35:00,1.50966,1.50985,1.50832,1.5093,210600000.0
2005-06-17 21:40:00,1.50874,1.50883,1.50815,1.50856,170300001.0
2005-06-17 21:45:00,1.50847,1.50849,1.50788,1.50849,241000004.0
2005-06-17 21:50:00,1.50843,1.50966,1.50815,1.50949,229300001.0
2005-06-17 21:55:00,1.50939,1.50939,1.50859,1.50866,237300000.0
2005-06-17 22:00:00,1.50861,1.50903,1.5085,1.50893,159400000.0
2005-06-17 22:05:00,1.50901,1.5094,1.50868,1.50912,169600000.0
2005-06-17 22:10:00,1.50923,1.50973,1.50915,1.50929,151000000.0
2005-06-17 22:15:00,1.50931,1.50955,1.50915,1.50937,193000000.0
2005-06-17 22:20:00,1.50938,1.50985,1.50907,1.50966,213000001.0
2005-06-17 22:25:00,1.5096,1.50991,1.50938,1.50977,196800001.0
2005-06-17 22:30:00,1.50981,1.5104,1.50919,1.5104,199700000.0
2005-06-17 22:35:00,1.5105,1.5105,1.5102,1.5102,161000000.0
2005-06-17 22:40:00,1.5103,1.5104,1.5102,1.5102,161000000.0
2005-06-17 22:45:00,1.5102,1.5106,1.5102,1.5104,161000000.0
2005-06-17 22:50:00,1.5105,1.5105,1.5102,1.5104,128800000.0
2005-06-17 22:55:00,1.5104,1.5105,1.5104,1.5105,161000000.0
2005-06-19 23:30:00,1.5098,1.51149,1.5098,1.51149,32200000.0
2005-06-20 00:00:00,1.5004,1.5014,1.5002,1.5009,287000000.0
2005-06-20 00:05:00,1.51197,1.51217,1.5007,1.51204,255800002.0
2005-06-20 00:10:00,1.5013,1.5123,1.5011,1.51203,187000000.0
2005-06-20 00:15:00,1.51169,1.51188,1.5,1.51172,142000000.0
2005-06-20 00:20:00,1.51166,1.5117,1.4995,1.4996,196700000.0
2005-06-20 00:25:00,1.4995,1.5002,1.4994,1.4995,149000000.0
2005-06-20 00:30:00,1.4996,1.501,1.4991,1.5009,149000000.0
2005-06-20 00:35:00,1.5011,1.51151,1.5006,1.51129,214000001.0
2005-06-20 00:40:00,1.5006,1.51139,1.5002,1.5004,180500000.0
2005-06-20 00:45:00,1.51133,1.51133,1.5,1.5001,196500004.0
2005-06-20 00:50:00,1.51123,1.51142,1.5002,1.5007,196600001.0
2005-06-20 00:55:00,1.5006,1.51127,1.5,1.5001,162800000.0
2005-06-20 01:00:00,1.5002,1.51139,1.5,1.5112,223000000.0
2005-06-20 01:05:00,1.5001,1.5004,1.5,1.5003,102600000.0
2005-06-20 01:10:00,1.5004,1.5007,1.5002,1.5006,102600000.0
2005-06-20 01:15:00,1.5007,1.5009,1.5003,1.5004,171000000.0
2005-06-20 01:20:00,1.5006,1.51128,1.5002,1.5011,177900000.0
2005-06-20 01:25:00,1.5111,1.5111,1.5005,1.51005,188300002.0
2005-06-20 01:30:00,1.5101,1.5101,1.5008,1.50956,223400002.0
2005-06-20 01:35:00,1.50953,1.51036,1.5005,1.5007,194500000.0
2005-06-20 01:40:00,1.5006,1.50986,1.4997,1.50943,180000000.0
2005-06-20 01:45:00,1.50936,1.50987,1.5003,1.5009,203800000.0
2005-06-20 01:50:00,1.501,1.5097,1.5008,1.50954,177100000.0
2005-06-20 01:55:00,1.50949,1.50976,1.5005,1.5007,214600000.0
2005-06-20 02:00:00,1.5006,1.50975,1.5001,1.50974,304000000.0
2005-06-20 02:05:00,1.50977,1.51015,1.5014,1.5017,579000002.0
2005-06-20 02:10:00,1.5016,1.51008,1.5012,1.5016,435500000.0
2005-06-20 02:15:00,1.50957,1.5101,1.5014,1.50981,354100000.0
2005-06-20 02:20:00,1.5023,1.50976,1.5019,1.502,162100000.0
2005-06-20 02:25:00,1.50969,1.50975,1.5016,1.5023,250700000.0
2005-06-20 02:30:00,1.50988,1.50988,1.50213,1.50303,426800002.0
2005-06-20 02:35:00,1.50296,1.50299,1.50236,1.50239,287000000.0
2005-06-20 02:40:00,1.50252,1.50291,1.50245,1.50291,173700001.0
2005-06-20 02:45:00,1.50231,1.50343,1.50223,1.503,547300000.0
2005-06-20 02:50:00,1.50309,1.50392,1.50256,1.50385,263900000.0
2005-06-20 02:55:00,1.50409,1.50409,1.50304,1.50339,254500000.0
2005-06-20 03:00:00,1.50352,1.50439,1.50344,1.50404,336900000.0
2005-06-20 03:05:00,1.50402,1.50475,1.50392,1.50468,351100000.0
2005-06-20 03:10:00,1.50428,1.50476,1.5038,1.5039,220100000.0
2005-06-20 03:15:00,1.50347,1.50492,1.50339,1.50481,186600000.0
2005-06-20 03:20:00,1.50422,1.50473,1.50345,1.50351,309000001.0
2005-06-20 03:25:00,1.50376,1.50376,1.50286,1.50296,332000000.0
2005-06-20 03:30:00,1.50311,1.50396,1.50293,1.50362,229000000.0
2005-06-20 03:35:00,1.50371,1.50399,1.50294,1.50309,269800000.0
2005-06-20 03:40:00,1.50303,1.50405,1.50292,1.50394,290900001.0
2005-06-20 03:45:00,1.50418,1.50468,1.50367,1.50367,178700000.0
2005-06-20 03:50:00,1.50397,1.50414,1.50323,1.50376,330200000.0
2005-06-20 03:55:00,1.50413,1.50463,1.50366,1.50425,584500000.0
2005-06-20 04:00:00,1.50435,1.50509,1.50431,1.50443,491600001.0
2005-06-20 04:05:00,1.50445,1.50532,1.50399,1.5046,489400000.0
2005-06-20 04:10:00,1.5045,1.50493,1.50426,1.5043,407800000.0
2005-06-20 04:15:00,1.50424,1.50464,1.50417,1.50429,381400001.0
2005-06-20 04:20:00,1.50418,1.50423,1.50331,1.50342,465800000.0
2005-06-20 04:25:00,1.50344,1.50411,1.50344,1.50404,383500001.0
2005-06-20 04:30:00,1.50363,1.50402,1.50314,1.5034,252900002.0
2005-06-20 04:35:00,1.50329,1.50373,1.50292,1.50345,452700001.0
2005-06-20 04:40:00,1.50345,1.50401,1.50324,1.5038,271800002.0
2005-06-20 04:45:00,1.50372,1.50382,1.50337,1.50339,245300000.0
2005-06-20 04:50:00,1.50371,1.50395,1.50329,1.50352,159200000.0
2005-06-20 04:55:00,1.50389,1.50436,1.50372,1.50386,268200003.0
2005-06-20 05:00:00,1.5044,1.50449,1.50393,1.50409,482800000.0
2005-06-20 05:05:00,1.50421,1.5046,1.50398,1.50424,1139300003.0
2005-06-20 05:10:00,1.50446,1.50459,1.50389,1.50399,903500003.0
2005-06-20 05:15:00,1.50415,1.50427,1.50353,1.50377,622800002.0
2005-06-20 05:20:00,1.50357,1.50432,1.50352,1.50394,1141300003.0
2005-06-20 05:25:00,1.50392,1.50424,1.50381,1.50399,787100000.0
2005-06-20 05:30:00,1.50399,1.50503,1.50389,1.50466,882700005.0
2005-06-20 05:35:00,1.50473,1.50513,1.50446,1.50497,741200001.0
2005-06-20 05:40:00,1.50483,1.50522,1.50475,1.50487,766700003.0
2005-06-20 05:45:00,1.5049,1.50531,1.50484,1.5049,966600004.0
2005-06-20 05:50:00,1.50487,1.50553,1.50485,1.5054,1108400005.0
2005-06-20 05:55:00,1.50523,1.5056,1.50496,1.50496,719100000.0
2005-06-20 06:00:00,1.50507,1.50534,1.50499,1.50523,841600000.0
2005-06-20 06:05:00,1.50531,1.50559,1.50512,1.50539,1789600005.0
2005-06-20 06:10:00,1.50544,1.50558,1.505,1.50534,1712800003.0
2005-06-20 06:15:00,1.50532,1.50544,1.50497,1.50501,829400001.0
2005-06-20 06:20:00,1.50497,1.50525,1.50467,1.50478,1458600004.0
2005-06-20 06:25:00,1.50486,1.50512,1.50474,1.50495,1335700003.0
2005-06-20 06:30:00,1.50492,1.50543,1.50487,1.50536,1026700003.0
2005-06-20 06:35:00,1.50519,1.50529,1.50482,1.50485,515100002.0
2005-06-20 06:40:00,1.50484,1.50511,1.50464,1.50472,1104900002.0
2005-06-20 06:45:00,1.50475,1.5049,1.50451,1.50461,994500002.0
2005-06-20 06:50:00,1.50467,1.50511,1.50438,1.50473,1009200000.0
2005-06-20 06:55:00,1.5047,1.50538,1.50456,1.50513,966400001.0
2005-06-20 07:00:00,1.50509,1.50536,1.50467,1.50518,1305800001.0
2005-06-20 07:05:00,1.50523,1.50523,1.50467,1.50467,1052000001.0
2005-06-20 07:10:00,1.5047,1.50514,1.50435,1.50491,1936800006.0
2005-06-20 07:15:00,1.5052,1.50558,1.50488,1.50555,1537500004.0
2005-06-20 07:20:00,1.5056,1.50573,1.5054,1.50545,1806100003.0
2005-06-20 07:25:00,1.50547,1.50557,1.50474,1.50474,1214500001.0
2005-06-20 07:30:00,1.50466,1.50511,1.50465,1.50497,1967500004.0
2005-06-20 07:35:00,1.50495,1.5052,1.50442,1.50449,1215900001.0
2005-06-20 07:40:00,1.50442,1.50465,1.5039,1.50414,1971700009.0
2005-06-20 07:45:00,1.50411,1.50418,1.50344,1.50353,2828400003.0
2005-06-20 07:50:00,1.5036,1.50432,1.50348,1.50402,2156200005.0
2005-06-20 07:55:00,1.50405,1.50412,1.50364,1.50375,2889800009.0
2005-06-20 08:00:00,1.5038,1.50389,1.50294,1.50313,2034900002.0
2005-06-20 08:05:00,1.50325,1.50436,1.50304,1.50335,2333100002.0
2005-06-20 08:10:00,1.50337,1.50455,1.50334,1.50442,1618800004.0
2005-06-20 08:15:00,1.50443,1.50465,1.50388,1.50409,1327900003.0
2005-06-20 08:20:00,1.504,1.50402,1.50318,1.50365,1923700005.0
2005-06-20 08:25:00,1.50369,1.50503,1.50342,1.50466,2327800005.0
2005-06-20 08:30:00,1.50472,1.50488,1.5035,1.5035,1789700005.0
2005-06-20 08:35:00,1.50349,1.50409,1.50289,1.50314,2132500001.0
2005-06-20 08:40:00,1.50315,1.50427,1.50315,1.50406,2063900003.0
2005-06-20 08:45:00,1.50407,1.50445,1.50369,1.50435,2946400008.0
2005-06-20 08:50:00,1.50496,1.50544,1.50411,1.5051,2860200001.0
2005-06-20 08:55:00,1.50555,1.50644,1.50489,1.5061,2471500005.0
2005-06-20 09:00:00,1.50591,1.50603,1.50527,1.50559,2714100008.0
2005-06-20 09:05:00,1.50558,1.5062,1.5054,1.50597,2112900007.0
2005-06-20 09:10:00,1.50592,1.50627,1.5056,1.50582,2123000005.0
2005-06-20 09:15:00,1.50572,1.50723,1.5054,1.50691,2230000002.0
2005-06-20 09:20:00,1.50674,1.50703,1.50615,1.50666,1613400004.0
2005-06-20 09:25:00,1.50668,1.50737,1.50668,1.50718,2184500002.0
2005-06-20 09:30:00,1.5069,1.50695,1.50628,1.5069,1961900003.0
2005-06-20 09:35:00,1.50689,1.50697,1.50557,1.50577,2012500010.0
2005-06-20 09:40:00,1.50579,1.50596,1.50535,1.50549,2107200004.0
2005-06-20 09:45:00,1.50565,1.50574,1.50489,1.50535,2092500003.0
2005-06-20 09:50:00,1.50518,1.50566,1.5049,1.50533,2397500010.0
2005-06-20 09:55:00,1.50525,1.50573,1.50477,1.50565,2858500005.0
2005-06-20 10:00:00,1.50528,1.50528,1.50383,1.5047,2253400003.0
2005-06-20 10:05:00,1.50452,1.50475,1.50287,1.50383,2572200005.0
2005-06-20 10:10:00,1.50383,1.50393,1.50313,1.50325,2254400004.0
2005-06-20 10:15:00,1.50335,1.50369,1.50247,1.50307,1984600007.0
2005-06-20 10:20:00,1.50287,1.50306,1.5021,1.50263,2156500002.0
2005-06-20 10:25:00,1.50285,1.50347,1.50273,1.50317,2559000003.0
2005-06-20 10:30:00,1.50319,1.5035,1.50251,1.5033,2693900003.0
2005-06-20 10:35:00,1.50346,1.50371,1.50285,1.50347,2426800005.0
2005-06-20 10:40:00,1.50331,1.50408,1.50314,1.5038,2354400004.0
2005-06-20 10:45:00,1.50392,1.50399,1.50336,1.50385,2120900003.0
2005-06-20 10:50:00,1.50374,1.50433,1.50356,1.50401,2206300007.0
2005-06-20 10:55:00,1.5039,1.5043,1.50379,1.50401,2630100006.0
2005-06-20 11:00:00,1.50422,1.50566,1.50422,1.50521,2418000003.0
2005-06-20 11:05:00,1.50513,1.50545,1.5045,1.5045,2159100005.0
2005-06-20 11:10:00,1.50457,1.50508,1.50372,1.50485,2419000004.0
2005-06-20 11:15:00,1.50518,1.50568,1.50493,1.50542,2183700005.0
2005-06-20 11:20:00,1.50541,1.5056,1.50472,1.50526,2569500005.0
2005-06-20 11:25:00,1.50534,1.50574,1.50483,1.50553,2395200004.0
2005-06-20 11:30:00,1.50551,1.50582,1.50495,1.50512,2675200011.0
2005-06-20 11:35:00,1.5052,1.50584,1.50495,1.50543,2772400006.0
2005-06-20 11:40:00,1.50564,1.50573,1.50488,1.50496,3176800006.0
2005-06-20 11:45:00,1.5051,1.50592,1.50502,1.50578,2587000008.0
2005-06-20 11:50:00,1.50581,1.50602,1.50472,1.50482,1393200003.0
2005-06-20 11:55:00,1.50527,1.50527,1.5046,1.50461,2386000005.0
2005-06-20 12:00:00,1.50453,1.50457,1.50405,1.50441,2065800002.0
2005-06-20 12:05:00,1.50438,1.50484,1.5043,1.50474,1631600004.0
2005-06-20 12:10:00,1.50476,1.50506,1.50466,1.50491,2490600008.0
2005-06-20 12:15:00,1.50481,1.50496,1.50424,1.50442,1653200001.0
2005-06-20 12:20:00,1.50432,1.50496,1.50414,1.50428,2054400003.0
2005-06-20 12:25:00,1.50448,1.50457,1.50095,1.50155,2581900003.0
2005-06-20 12:30:00,1.5014,1.50161,1.50001,1.50103,2479700003.0
2005-06-20 12:35:00,1.50128,1.50143,1.5008,1.50084,2702100002.0
2005-06-20 12:40:00,1.50078,1.50125,1.50058,1.50095,2115900001.0
2005-06-20 12:45:00,1.50123,1.50286,1.50111,1.50228,2342800007.0
2005-06-20 12:50:00,1.50238,1.50257,1.50163,1.5019,1927000002.0
2005-06-20 12:55:00,1.50202,1.50236,1.50155,1.50215,2567700008.0
2005-06-20 13:00:00,1.50238,1.50271,1.50214,1.50266,1633300003.0
2005-06-20 13:05:00,1.50266,1.50278,1.50146,1.50158,1324200006.0
2005-06-20 13:10:00,1.50168,1.50203,1.50098,1.50117,1468300002.0
2005-06-20 13:15:00,1.50114,1.50182,1.5011,1.50144,1289400002.0
2005-06-20 13:20:00,1.50126,1.50191,1.50108,1.50191,1174700002.0
2005-06-20 13:25:00,1.50188,1.502,1.50136,1.50187,1789300003.0
2005-06-20 13:30:00,1.5019,1.50221,1.50158,1.50185,1959400002.0
2005-06-20 13:35:00,1.50194,1.50246,1.50166,1.50202,2004800004.0
2005-06-20 13:40:00,1.50188,1.50234,1.5018,1.50208,1246700002.0
2005-06-20 13:45:00,1.50199,1.5032,1.50151,1.50312,1894900007.0
2005-06-20 13:50:00,1.50303,1.50332,1.50285,1.50317,1960900004.0
2005-06-20 13:55:00,1.50309,1.50333,1.50258,1.50284,1778800004.0
2005-06-20 14:00:00,1.50303,1.50318,1.50263,1.50272,1831100002.0
2005-06-20 14:05:00,1.50267,1.50315,1.50247,1.50303,1620000004.0
2005-06-20 14:10:00,1.50311,1.50311,1.50249,1.50264,1063100003.0
2005-06-20 14:15:00,1.50259,1.50331,1.50239,1.50312,1989600003.0
2005-06-20 14:20:00,1.50308,1.50336,1.50242,1.50291,1678000000.0
2005-06-20 14:25:00,1.50297,1.50339,1.50272,1.50315,1681500002.0
2005-06-20 14:30:00,1.50341,1.50433,1.50313,1.50433,171000000.0
2005-06-20 14:35:00,1.50414,1.50414,1.50026,1.50077,171000000.0
2005-06-20 14:40:00,1.50109,1.50132,1.49935,1.49982,274400002.0
2005-06-20 14:45:00,1.49967,1.49975,1.49867,1.49867,198600002.0
2005-06-20 14:50:00,1.4987,1.49997,1.4987,1.49958,181700000.0
2005-06-20 14:55:00,1.50006,1.50028,1.49923,1.49923,182000001.0
2005-06-20 15:00:00,1.49914,1.49914,1.49755,1.49822,206700000.0
2005-06-20 15:05:00,1.4978,1.49808,1.49709,1.49739,219800000.0
2005-06-20 15:10:00,1.49753,1.49801,1.49722,1.49751,201900000.0
2005-06-20 15:15:00,1.49757,1.49787,1.49709,1.49745,192700001.0
2005-06-20 15:20:00,1.49763,1.49861,1.49763,1.49861,199200003.0
2005-06-20 15:25:00,1.49889,1.49889,1.49744,1.49744,215900001.0
2005-06-20 15:30:00,1.49771,1.49846,1.49734,1.4976,182900000.0
2005-06-20 15:35:00,1.49757,1.4979,1.49724,1.49727,219600001.0
2005-06-20 15:40:00,1.49745,1.49747,1.49662,1.49686,172700000.0
2005-06-20 15:45:00,1.49664,1.49702,1.49433,1.49459,190500000.0
2005-06-20 15:50:00,1.49454,1.49488,1.49416,1.49447,173200000.0
2005-06-20 15:55:00,1.49473,1.4959,1.49447,1.49557,178300000.0
2005-06-20 16:00:00,1.496,1.4966,1.49566,1.49629,161800000.0
2005-06-20 16:05:00,1.4961,1.49671,1.49572,1.49651,238200001.0
2005-06-20 16:10:00,1.49638,1.49674,1.49516,1.49668,180600001.0
2005-06-20 16:15:00,1.49619,1.49717,1.49619,1.49673,169900000.0
2005-06-20 16:20:00,1.49656,1.49656,1.4956,1.4959,202500002.0
2005-06-20 16:25:00,1.49597,1.49678,1.49547,1.49641,206200003.0
2005-06-20 16:30:00,1.4963,1.4963,1.49436,1.49443,216800000.0
2005-06-20 16:35:00,1.49464,1.49483,1.49417,1.49441,233700000.0
2005-06-20 16:40:00,1.49436,1.49502,1.49373,1.49453,205900000.0
2005-06-20 16:45:00,1.4943,1.49459,1.49394,1.49414,180200000.0
2005-06-20 16:50:00,1.4941,1.49469,1.4939,1.49459,230500001.0
2005-06-20 16:55:00,1.49459,1.49484,1.49415,1.49483,164400001.0
2005-06-20 17:00:00,1.49437,1.49545,1.49437,1.4952,212300000.0
2005-06-20 17:05:00,1.495,1.49639,1.49472,1.49612,242500002.0
2005-06-20 17:10:00,1.496,1.49622,1.49567,1.49595,197700000.0
2005-06-20 17:15:00,1.49627,1.4964,1.49472,1.49538,215700001.0
2005-06-20 17:20:00,1.49544,1.49561,1.49444,1.4946,190800000.0
2005-06-20 17:25:00,1.49452,1.4949,1.49405,1.49451,188200000.0
2005-06-20 17:30:00,1.49454,1.49519,1.49409,1.49498,223400001.0
2005-06-20 17:35:00,1.49508,1.49508,1.49355,1.4938,166400000.0
2005-06-20 17:40:00,1.49365,1.49466,1.49355,1.49448,215100001.0
2005-06-20 17:45:00,1.49472,1.49539,1.49456,1.4949,224000000.0
2005-06-20 17:50:00,1.49472,1.49497,1.49436,1.4949,209300001.0
2005-06-20 17:55:00,1.49507,1.4954,1.49451,1.49488,231700000.0
2005-06-20 18:00:00,1.49513,1.49519,1.4944,1.49502,234800000.0
2005-06-20 18:05:00,1.49522,1.49538,1.49478,1.49511,213500001.0
2005-06-20 18:10:00,1.49498,1.49612,1.49488,1.49612,177200000.0
2005-06-20 18:15:00,1.49601,1.49643,1.49585,1.49613,203500000.0
2005-06-20 18:20:00,1.49621,1.4969,1.4962,1.4968,187800000.0
2005-06-20 18:25:00,1.49673,1.49683,1.4962,1.49641,205000000.0
2005-06-20 18:30:00,1.49648,1.49661,1.49616,1.49635,211000000.0
2005-06-20 18:35:00,1.49636,1.49654,1.49602,1.49642,181600000.0
2005-06-20 18:40:00,1.4964,1.49708,1.49606,1.49675,143800001.0
2005-06-20 18:45:00,1.49696,1.49767,1.4968,1.49713,176500001.0
2005-06-20 18:50:00,1.4973,1.49829,1.49697,1.49829,189600000.0
2005-06-20 18:55:00,1.49799,1.49819,1.49761,1.49804,193100000.0
2005-06-20 19:00:00,1.4981,1.49819,1.49759,1.49792,232300002.0
2005-06-20 19:05:00,1.49788,1.49811,1.49765,1.49772,183500000.0
2005-06-20 19:10:00,1.4978,1.49787,1.49738,1.49764,205900000.0
2005-06-20 19:15:00,1.4974,1.49746,1.49694,1.49721,189100000.0
2005-06-20 19:20:00,1.49719,1.49757,1.49665,1.49688,199600000.0
2005-06-20 19:25:00,1.49696,1.49704,1.4964,1.49669,177200000.0
2005-06-20 19:30:00,1.49691,1.49716,1.49657,1.497,246400002.0
2005-06-20 19:35:00,1.49721,1.4975,1.49675,1.49712,174100000.0
2005-06-20 19:40:00,1.49696,1.49706,1.49649,1.49699,226100000.0
2005-06-20 19:45:00,1.49685,1.49752,1.49671,1.49688,228500001.0
2005-06-20 19:50:00,1.4971,1.49747,1.4966,1.49721,187200001.0
2005-06-20 19:55:00,1.49719,1.49781,1.49719,1.49768,165200000.0
2005-06-20 20:00:00,1.49769,1.49817,1.49693,1.49715,204000000.0
2005-06-20 20:05:00,1.49702,1.49755,1.49688,1.49733,243300004.0
2005-06-20 20:10:00,1.49691,1.49752,1.49677,1.49707,232700003.0
2005-06-20 20:15:00,1.49706,1.49764,1.49683,1.49752,196000000.0
2005-06-20 20:20:00,1.49758,1.49818,1.49731,1.49807,188700000.0
2005-06-20 20:25:00,1.49844,1.49844,1.49733,1.49774,233400002.0
2005-06-20 20:30:00,1.49792,1.49854,1.49787,1.49813,207900002.0
2005-06-20 20:35:00,1.49811,1.49857,1.4979,1.49836,247300002.0
2005-06-20 20:40:00,1.49812,1.49865,1.49787,1.49831,208900000.0
2005-06-20 20:45:00,1.49808,1.49854,1.49787,1.49828,197800000.0
2005-06-20 20:50:00,1.4982,1.49835,1.49779,1.49811,184500000.0
2005-06-20 20:55:00,1.49822,1.49861,1.4982,1.49838,189700001.0
2005-06-20 21:00:00,1.49834,1.50016,1.49794,1.49983,172100001.0
2005-06-20 21:05:00,1.49933,1.5017,1.49933,1.50139,176000000.0
2005-06-20 21:10:00,1.50136,1.50178,1.50125,1.50151,243600001.0
2005-06-20 21:15:00,1.50154,1.5017,1.50055,1.50107,217600001.0
2005-06-20 21:20:00,1.50109,1.50131,1.50059,1.50075,153300000.0
2005-06-20 21:25:00,1.50097,1.50115,1.50065,1.50115,142400000.0
2005-06-20 21:30:00,1.50132,1.50142,1.50088,1.50119,189200000.0
2005-06-20 21:35:00,1.50102,1.50124,1.50062,1.50124,154400001.0
2005-06-20 21:40:00,1.5013,1.50191,1.50113,1.50131,151100001.0
2005-06-20 21:45:00,1.50139,1.50149,1.50034,1.50052,205900001.0
2005-06-20 21:50:00,1.50074,1.5013,1.50027,1.50039,178100001.0
2005-06-20 21:55:00,1.50031,1.50041,1.49973,1.50007,237500001.0
2005-06-20 22:00:00,1.50003,1.50029,1.4998,1.50008,187100000.0
2005-06-20 22:05:00,1.50024,1.50058,1.49985,1.50012,180300001.0
2005-06-20 22:10:00,1.50012,1.50029,1.49957,1.49968,203100000.0
2005-06-20 22:15:00,1.49977,1.50024,1.49954,1.50012,175800000.0
2005-06-20 22:20:00,1.5002,1.50047,1.49973,1.49988,221800000.0
2005-06-20 22:25:00,1.49974,1.50018,1.49947,1.49993,164300000.0
2005-06-20 22:30:00,1.49995,1.50005,1.49906,1.49982,242000001.0
2005-06-20 22:35:00,1.50002,1.5004,1.49961,1.50022,159800001.0
2005-06-20 22:40:00,1.50033,1.50048,1.49998,1.50039,202800000.0
2005-06-20 22:45:00,1.50035,1.50063,1.49998,1.50048,165600000.0
2005-06-20 22:50:00,1.50048,1.50077,1.50018,1.50021,173700000.0
2005-06-20 22:55:00,1.50035,1.50057,1.50004,1.50057,170200000.0
2005-06-20 23:00:00,1.5011,1.5012,1.5,1.5001,140000000.0
2005-06-20 23:05:00,1.5002,1.5006,1.5,1.5003,140000000.0
2005-06-20 23:10:00,1.5002,1.5003,1.4999,1.5002,105000000.0
2005-06-20 23:15:00,1.5003,1.50054,1.49968,1.49995,204800000.0
2005-06-20 23:20:00,1.49999,1.50099,1.49951,1.50055,195700000.0
2005-06-20 23:25:00,1.50057,1.50154,1.50057,1.50102,241500001.0
2005-06-20 23:30:00,1.50107,1.50127,1.50077,1.50088,148900000.0
2005-06-20 23:35:00,1.50108,1.50108,1.50065,1.50083,172400000.0
2005-06-20 23:40:00,1.50113,1.50113,1.50047,1.50067,216600000.0
2005-06-20 23:45:00,1.5007,1.50108,1.50045,1.50072,191300000.0
2005-06-20 23:50:00,1.50063,1.50128,1.50038,1.50056,171200000.0
2005-06-20 23:55:00,1.50104,1.50124,1.50062,1.50067,190400000.0
2005-06-21 00:00:00,1.50092,1.5011,1.50052,1.50106,228400000.0
2005-06-21 00:05:00,1.50118,1.50129,1.50091,1.50106,155900000.0
2005-06-21 00:10:00,1.50113,1.50113,1.50015,1.5006,160500000.0
2005-06-21 00:15:00,1.50039,1.50064,1.5002,1.50055,178900000.0
2005-06-21 00:20:00,1.50061,1.50068,1.49999,1.50062,187500000.0
2005-06-21 00:25:00,1.50009,1.50045,1.49994,1.50022,191800000.0
2005-06-21 00:30:00,1.50038,1.50089,1.50035,1.50046,118100000.0
2005-06-21 00:35:00,1.50074,1.50074,1.50005,1.50015,185600000.0
2005-06-21 00:40:00,1.50014,1.50046,1.49973,1.50041,167800001.0
2005-06-21 00:45:00,1.50049,1.50121,1.50029,1.50066,186900000.0
2005-06-21 00:50:00,1.50062,1.50078,1.49999,1.50037,165500000.0
2005-06-21 00:55:00,1.50032,1.50037,1.49986,1.50022,116500000.0
2005-06-21 01:00:00,1.50025,1.50043,1.49995,1.50039,176000000.0
2005-06-21 01:05:00,1.50043,1.50049,1.4996,1.49988,172000000.0
2005-06-21 01:10:00,1.49989,1.50023,1.49951,1.50005,142300000.0
2005-06-21 01:15:00,1.50009,1.50043,1.49969,1.49969,190800000.0
2005-06-21 01:20:00,1.49978,1.49993,1.49922,1.49967,202700000.0
2005-06-21 01:25:00,1.4994,1.49945,1.49901,1.49915,193100000.0
2005-06-21 01:30:00,1.4991,1.49913,1.49853,1.499,205000000.0
2005-06-21 01:35:00,1.49909,1.49977,1.4989,1.49957,163800000.0
2005-06-21 01:40:00,1.49937,1.49953,1.49878,1.49911,226800001.0
2005-06-21 01:45:00,1.4991,1.50005,1.4991,1.49987,219400000.0
2005-06-21 01:50:00,1.49996,1.50009,1.49958,1.49982,174000001.0
2005-06-21 01:55:00,1.49985,1.50187,1.49985,1.50174,246600003.0
2005-06-21 02:00:00,1.50149,1.50259,1.50101,1.50214,352000000.0
2005-06-21 02:05:00,1.50229,1.50249,1.50165,1.50222,534200000.0
2005-06-21 02:10:00,1.50201,1.50277,1.50167,1.50277,398500002.0
2005-06-21 02:15:00,1.50293,1.50391,1.50265,1.503,599900002.0
2005-06-21 02:20:00,1.5022,1.50308,1.50099,1.50261,252700001.0
2005-06-21 02:25:00,1.50247,1.50279,1.50202,1.50237,370600000.0
2005-06-21 02:30:00,1.50252,1.50292,1.50215,1.50242,397400002.0
2005-06-21 02:35:00,1.50239,1.50239,1.50123,1.50165,301600001.0
2005-06-21 02:40:00,1.50178,1.50231,1.50155,1.50231,164000000.0
2005-06-21 02:45:00,1.50185,1.50296,1.50166,1.50259,568600001.0
2005-06-21 02:50:00,1.50298,1.50347,1.5025,1.50318,259800000.0
2005-06-21 02:55:00,1.50358,1.5037,1.50242,1.50244,245700000.0
2005-06-21 03:00:00,1.50256,1.5027,1.50155,1.50155,393500003.0
2005-06-21 03:05:00,1.5015,1.502,1.501,1.50151,382200001.0
2005-06-21 03:10:00,1.50094,1.50157,1.50079,1.50102,177600000.0
2005-06-21 03:15:00,1.50074,1.50153,1.50074,1.50113,186900000.0
2005-06-21 03:20:00,1.50059,1.5016,1.50059,1.50095,319400000.0
2005-06-21 03:25:00,1.50147,1.50154,1.50076,1.50096,352800000.0
2005-06-21 03:30:00,1.50097,1.50134,1.5006,1.50066,230600001.0
2005-06-21 03:35:00,1.50081,1.50117,1.50046,1.50068,299200001.0
2005-06-21 03:40:00,1.50063,1.50116,1.50061,1.50076,340200001.0
2005-06-21 03:45:00,1.50074,1.50102,1.5004,1.50068,230800001.0
2005-06-21 03:50:00,1.50088,1.5012,1.50041,1.50082,336300002.0
2005-06-21 03:55:00,1.50117,1.50133,1.50051,1.50057,411800002.0
2005-06-21 04:00:00,1.50118,1.50165,1.50095,1.50099,515900000.0
2005-06-21 04:05:00,1.5009,1.50156,1.50052,1.50103,543000002.0
2005-06-21 04:10:00,1.50091,1.50113,1.50063,1.50101,345600000.0
2005-06-21 04:15:00,1.50126,1.50184,1.50124,1.50169,409100000.0
2005-06-21 04:20:00,1.50177,1.50203,1.50142,1.50157,435700001.0
2005-06-21 04:25:00,1.50158,1.50221,1.50155,1.50196,534500001.0
2005-06-21 04:30:00,1.50143,1.50203,1.50139,1.50169,193300000.0
2005-06-21 04:35:00,1.50159,1.50207,1.50124,1.50168,402400000.0
2005-06-21 04:40:00,1.50166,1.50187,1.50133,1.50185,229100000.0
2005-06-21 04:45:00,1.50169,1.502,1.50141,1.50145,272400001.0
2005-06-21 04:50:00,1.50177,1.50192,1.50132,1.50136,216200000.0
2005-06-21 04:55:00,1.50162,1.50197,1.5013,1.50155,229400000.0
2005-06-21 05:00:00,1.50199,1.50206,1.50159,1.50167,544600002.0
2005-06-21 05:05:00,1.50167,1.50192,1.50153,1.50169,1166800004.0
2005-06-21 05:10:00,1.50178,1.50212,1.5017,1.50175,898200003.0
2005-06-21 05:15:00,1.50185,1.50209,1.5017,1.50172,931300000.0
2005-06-21 05:20:00,1.50175,1.50209,1.50168,1.50197,1050400000.0
2005-06-21 05:25:00,1.50196,1.50212,1.50162,1.50192,1087100006.0
2005-06-21 05:30:00,1.50195,1.50227,1.50178,1.50184,814100003.0
2005-06-21 05:35:00,1.50182,1.502,1.50163,1.50179,681600001.0
2005-06-21 05:40:00,1.50165,1.50224,1.50158,1.50204,685900000.0
2005-06-21 05:45:00,1.50197,1.50217,1.50113,1.5012,972800003.0
2005-06-21 05:50:00,1.5011,1.50177,1.5011,1.50142,909900002.0
2005-06-21 05:55:00,1.50135,1.50186,1.5011,1.50171,756000003.0
2005-06-21 06:00:00,1.50165,1.50204,1.50144,1.50165,830400001.0
2005-06-21 06:05:00,1.50153,1.50204,1.50147,1.50164,1801000001.0
2005-06-21 06:10:00,1.50177,1.50194,1.50132,1.50174,1767200005.0
2005-06-21 06:15:00,1.50178,1.50203,1.50157,1.50165,984800004.0
2005-06-21 06:20:00,1.50169,1.5022,1.50157,1.50185,1526000005.0
2005-06-21 06:25:00,1.50179,1.50196,1.50146,1.50177,1301800001.0
2005-06-21 06:30:00,1.50162,1.50186,1.5014,1.50158,1080800002.0
2005-06-21 06:35:00,1.50146,1.50228,1.50146,1.50204,616500002.0
2005-06-21 06:40:00,1.50218,1.50267,1.50206,1.50227,1031900002.0
2005-06-21 06:45:00,1.50234,1.50239,1.50154,1.50167,1019500002.0
2005-06-21 06:50:00,1.50168,1.50177,1.50049,1.50115,505000001.0
2005-06-21 06:55:00,1.50117,1.50137,1.50057,1.5007,943900000.0
2005-06-21 07:00:00,1.5009,1.5015,1.5009,1.50139,1314700002.0
2005-06-21 07:05:00,1.5014,1.50142,1.50063,1.50065,826500001.0
2005-06-21 07:10:00,1.50072,1.5008,1.50039,1.50066,1775300004.0
2005-06-21 07:15:00,1.50084,1.50103,1.50018,1.50044,1464300002.0
2005-06-21 07:20:00,1.50035,1.50048,1.49973,1.50017,1882300004.0
2005-06-21 07:25:00,1.50007,1.50023,1.49977,1.49978,1235500002.0
2005-06-21 07:30:00,1.49978,1.50069,1.49973,1.50049,1894800006.0
2005-06-21 07:35:00,1.50046,1.50138,1.50046,1.50127,1423700004.0
2005-06-21 07:40:00,1.50121,1.50128,1.50037,1.50058,2067900009.0
2005-06-21 07:45:00,1.50061,1.50112,1.50049,1.50067,3024900012.0
2005-06-21 07:50:00,1.50058,1.50084,1.50007,1.50057,2636600009.0
2005-06-21 07:55:00,1.50049,1.50076,1.50015,1.50051,2872400002.0
2005-06-21 08:00:00,1.50079,1.50189,1.50069,1.50189,1941200002.0
2005-06-21 08:05:00,1.50188,1.50233,1.5016,1.50185,2429600003.0
2005-06-21 08:10:00,1.50187,1.50256,1.50138,1.50138,1565800004.0
2005-06-21 08:15:00,1.50129,1.50173,1.50124,1.50162,1423000005.0
2005-06-21 08:20:00,1.50155,1.50155,1.50074,1.50118,1840400003.0
2005-06-21 08:25:00,1.50103,1.50139,1.5004,1.50057,2313600003.0
2005-06-21 08:30:00,1.50044,1.50138,1.50035,1.50101,1604700004.0
2005-06-21 08:35:00,1.50088,1.5013,1.50041,1.50051,2280000005.0
2005-06-21 08:40:00,1.50029,1.50103,1.50029,1.50057,1993800004.0
2005-06-21 08:45:00,1.50065,1.5019,1.50014,1.50171,2833600009.0
2005-06-21 08:50:00,1.50194,1.50203,1.50121,1.50128,2890000008.0
2005-06-21 08:55:00,1.50157,1.50209,1.49924,1.50049,2414600003.0
2005-06-21 09:00:00,1.50052,1.5021,1.50045,1.50192,2676800006.0
2005-06-21 09:05:00,1.50176,1.50212,1.50138,1.50159,1845300003.0
2005-06-21 09:10:00,1.50144,1.50226,1.50121,1.50169,2280200005.0
2005-06-21 09:15:00,1.50162,1.50195,1.5008,1.50099,2079900002.0
2005-06-21 09:20:00,1.50102,1.50194,1.50102,1.50159,1606000002.0
2005-06-21 09:25:00,1.5017,1.50229,1.50165,1.50216,2341500006.0
2005-06-21 09:30:00,1.50216,1.50311,1.50189,1.50299,2200100008.0
2005-06-21 09:35:00,1.50294,1.50294,1.50015,1.5006,1941400002.0
2005-06-21 09:40:00,1.50045,1.50124,1.49935,1.49948,2058400004.0
2005-06-21 09:45:00,1.49949,1.49991,1.49922,1.49982,2211100001.0
2005-06-21 09:50:00,1.49974,1.50056,1.49941,1.50037,2222500009.0
2005-06-21 09:55:00,1.50016,1.5011,1.49987,1.50084,3071000004.0
2005-06-21 10:00:00,1.50076,1.50242,1.50031,1.50214,2436000005.0
2005-06-21 10:05:00,1.50174,1.50213,1.5009,1.50137,2587700008.0
2005-06-21 10:10:00,1.50129,1.50163,1.50059,1.50107,2272600002.0
2005-06-21 10:15:00,1.50103,1.50145,1.50085,1.50102,1960400007.0
2005-06-21 10:20:00,1.50101,1.50143,1.50085,1.50115,2299200005.0
2005-06-21 10:25:00,1.50132,1.50132,1.49976,1.49986,2500700004.0
2005-06-21 10:30:00,1.49973,1.50058,1.49939,1.50036,2623400006.0
2005-06-21 10:35:00,1.50049,1.50127,1.49996,1.50037,2436100009.0
2005-06-21 10:40:00,1.50032,1.50168,1.50008,1.50166,2240400002.0
2005-06-21 10:45:00,1.50177,1.50177,1.50023,1.50035,2132400003.0
2005-06-21 10:50:00,1.50035,1.50108,1.49998,1.50038,2128000004.0
2005-06-21 10:55:00,1.50068,1.50117,1.50018,1.50078,2629300004.0
2005-06-21 11:00:00,1.50112,1.5018,1.49963,1.50027,2535700008.0
2005-06-21 11:05:00,1.50017,1.50098,1.49963,1.50052,2125100006.0
2005-06-21 11:10:00,1.50039,1.50087,1.50019,1.50028,2333400005.0
2005-06-21 11:15:00,1.50035,1.50065,1.50003,1.5004,2105900004.0
2005-06-21 11:20:00,1.50042,1.50092,1.49972,1.50055,2661900007.0
2005-06-21 11:25:00,1.50048,1.50151,1.5003,1.50142,2355600006.0
2005-06-21 11:30:00,1.50136,1.50144,1.49979,1.49994,2737800008.0
2005-06-21 11:35:00,1.50006,1.50018,1.49821,1.49835,2686700005.0
2005-06-21 11:40:00,1.49842,1.49879,1.49821,1.49834,3230700011.0
2005-06-21 11:45:00,1.4984,1.49863,1.49742,1.49751,2496500007.0
2005-06-21 11:50:00,1.49781,1.49865,1.49749,1.49841,1320400003.0
2005-06-21 11:55:00,1.49869,1.49937,1.4986,1.49898,2359900004.0
2005-06-21 12:00:00,1.49894,1.49968,1.4988,1.49951,2145700005.0
2005-06-21 12:05:00,1.4996,1.5006,1.4992,1.50056,1948900001.0
2005-06-21 12:10:00,1.50047,1.5011,1.50015,1.50108,2023000003.0
2005-06-21 12:15:00,1.50113,1.50125,1.49964,1.49964,1720900003.0
2005-06-21 12:20:00,1.49956,1.50032,1.49931,1.49992,2101200002.0
2005-06-21 12:25:00,1.50019,1.50037,1.49934,1.49953,2473500005.0
2005-06-21 12:30:00,1.49938,1.49971,1.49878,1.49935,2503200002.0
2005-06-21 12:35:00,1.49945,1.4997,1.49878,1.49948,2851500013.0
2005-06-21 12:40:00,1.49951,1.49981,1.49908,1.49973,2031900004.0
2005-06-21 12:45:00,1.49971,1.49971,1.49812,1.4993,2303200007.0
2005-06-21 12:50:00,1.49941,1.49964,1.49917,1.49926,1894400003.0
2005-06-21 12:55:00,1.49858,1.49868,1.49681,1.4972,2499300007.0
2005-06-21 13:00:00,1.49718,1.49765,1.49692,1.49704,1576300006.0
2005-06-21 13:05:00,1.49685,1.49691,1.49626,1.49633,1354200002.0
2005-06-21 13:10:00,1.49655,1.49728,1.49654,1.49722,1445200002.0
2005-06-21 13:15:00,1.49755,1.49824,1.49708,1.49724,1255000001.0
2005-06-21 13:20:00,1.49724,1.49765,1.49716,1.49742,1139000004.0
2005-06-21 13:25:00,1.4974,1.49755,1.49695,1.49755,1779700002.0
2005-06-21 13:30:00,1.49761,1.49764,1.49705,1.4974,2085500001.0
2005-06-21 13:35:00,1.49734,1.49844,1.49722,1.49788,2040400003.0
2005-06-21 13:40:00,1.49785,1.49821,1.49714,1.49743,1175400002.0
2005-06-21 13:45:00,1.49745,1.49795,1.49721,1.49723,1986300005.0
2005-06-21 13:50:00,1.4973,1.49813,1.49726,1.49807,1954900007.0
2005-06-21 13:55:00,1.49803,1.49806,1.4971,1.49759,1790400004.0
2005-06-21 14:00:00,1.49738,1.4978,1.49724,1.4975,1829800001.0
2005-06-21 14:05:00,1.49757,1.49777,1.49616,1.49649,1651200003.0
2005-06-21 14:10:00,1.49663,1.49683,1.49597,1.49629,1060000002.0
2005-06-21 14:15:00,1.4962,1.49665,1.49582,1.4965,2000300004.0
2005-06-21 14:20:00,1.49616,1.4963,1.49535,1.4957,1961200004.0
2005-06-21 14:25:00,1.49569,1.49611,1.49534,1.49563,1662700001.0
2005-06-21 14:30:00,1.49538,1.49538,1.49206,1.49275,211800000.0
2005-06-21 14:35:00,1.49299,1.49353,1.49262,1.49318,191000000.0
2005-06-21 14:40:00,1.49325,1.49332,1.4917,1.49194,256100000.0
2005-06-21 14:45:00,1.49173,1.49177,1.49074,1.49074,214700000.0
2005-06-21 14:50:00,1.49058,1.49142,1.49058,1.49088,195400000.0
2005-06-21 14:55:00,1.49105,1.49176,1.49054,1.49176,179800000.0
2005-06-21 15:00:00,1.49178,1.49235,1.49108,1.4916,187300000.0
2005-06-21 15:05:00,1.49125,1.49135,1.48989,1.49125,226300000.0
2005-06-21 15:10:00,1.49116,1.49181,1.49076,1.49114,217700001.0
2005-06-21 15:15:00,1.49124,1.49168,1.49055,1.49144,225900000.0
2005-06-21 15:20:00,1.49147,1.4917,1.49036,1.49091,145400000.0
2005-06-21 15:25:00,1.49089,1.49098,1.49036,1.49081,150900000.0
2005-06-21 15:30:00,1.4909,1.49129,1.4906,1.49114,224000000.0
2005-06-21 15:35:00,1.49114,1.49156,1.49057,1.49139,223500000.0
2005-06-21 15:40:00,1.4916,1.49202,1.49119,1.49184,214100000.0
2005-06-21 15:45:00,1.49178,1.49223,1.49139,1.49157,219300000.0
2005-06-21 15:50:00,1.49138,1.49188,1.49136,1.49168,170300000.0
2005-06-21 15:55:00,1.49188,1.49224,1.49135,1.49188,160400000.0
2005-06-21 16:00:00,1.49208,1.49208,1.49105,1.49114,171900000.0
2005-06-21 16:05:00,1.4914,1.49183,1.49089,1.49183,185800000.0
2005-06-21 16:10:00,1.49183,1.49294,1.49181,1.49291,177700000.0
2005-06-21 16:15:00,1.49263,1.49316,1.49247,1.49305,178700000.0
2005-06-21 16:20:00,1.49286,1.49311,1.49219,1.49278,218600000.0
2005-06-21 16:25:00,1.49305,1.49349,1.49259,1.49311,191900000.0
2005-06-21 16:30:00,1.49317,1.49317,1.49198,1.49258,213800000.0
2005-06-21 16:35:00,1.49279,1.4929,1.4916,1.49202,214800002.0
2005-06-21 16:40:00,1.49182,1.49247,1.49146,1.49247,194200000.0
2005-06-21 16:45:00,1.49224,1.49508,1.49224,1.49455,216200000.0
2005-06-21 16:50:00,1.49446,1.49494,1.49342,1.49456,231600001.0
2005-06-21 16:55:00,1.49469,1.49526,1.49403,1.49498,156200000.0
2005-06-21 17:00:00,1.49449,1.4952,1.49377,1.49377,200900000.0
2005-06-21 17:05:00,1.49362,1.49402,1.49292,1.4933,220100000.0
2005-06-21 17:10:00,1.49327,1.49444,1.49327,1.49443,175100000.0
2005-06-21 17:15:00,1.49479,1.49494,1.49401,1.49491,205900001.0
2005-06-21 17:20:00,1.49492,1.49501,1.49426,1.49469,184500000.0
2005-06-21 17:25:00,1.49458,1.49508,1.49415,1.49489,218300002.0
2005-06-21 17:30:00,1.49498,1.49498,1.4944,1.49464,211700001.0
2005-06-21 17:35:00,1.49434,1.49445,1.49337,1.49422,187300000.0
2005-06-21 17:40:00,1.49398,1.49444,1.49352,1.49385,179500000.0
2005-06-21 17:45:00,1.49401,1.49413,1.49278,1.49307,178000000.0
2005-06-21 17:50:00,1.49304,1.49306,1.4923,1.49275,151400000.0
2005-06-21 17:55:00,1.4929,1.49332,1.49252,1.49301,214300000.0
2005-06-21 18:00:00,1.49327,1.49327,1.49188,1.49212,184300000.0
2005-06-21 18:05:00,1.49219,1.49286,1.49173,1.49231,220500000.0
2005-06-21 18:10:00,1.49214,1.49353,1.4919,1.49351,190800000.0
2005-06-21 18:15:00,1.49361,1.49423,1.49315,1.49348,216800002.0
2005-06-21 18:20:00,1.49372,1.49466,1.49327,1.49327,164900000.0
2005-06-21 18:25:00,1.49349,1.49379,1.49275,1.49377,221500000.0
2005-06-21 18:30:00,1.49421,1.49538,1.49399,1.49447,196300001.0
2005-06-21 18:35:00,1.49436,1.49523,1.49418,1.49467,185000001.0
2005-06-21 18:40:00,1.49461,1.49486,1.49397,1.49439,172200000.0
2005-06-21 18:45:00,1.49461,1.49472,1.49361,1.49383,167500000.0
2005-06-21 18:50:00,1.49402,1.49402,1.49323,1.49353,200400000.0
2005-06-21 18:55:00,1.49336,1.49419,1.49323,1.49347,158700000.0
2005-06-21 19:00:00,1.49366,1.49398,1.49307,1.49318,182000000.0
2005-06-21 19:05:00,1.49314,1.49326,1.49268,1.49272,177200000.0
2005-06-21 19:10:00,1.49281,1.4937,1.49241,1.49363,234700001.0
2005-06-21 19:15:00,1.4936,1.4943,1.4936,1.49423,201100000.0
2005-06-21 19:20:00,1.4942,1.49495,1.49406,1.49492,189900000.0
2005-06-21 19:25:00,1.495,1.495,1.49374,1.49442,178500000.0
2005-06-21 19:30:00,1.49451,1.49469,1.49404,1.49445,200500000.0
2005-06-21 19:35:00,1.49444,1.49512,1.49386,1.49444,154000000.0
2005-06-21 19:40:00,1.49412,1.49459,1.49363,1.4944,205000000.0
2005-06-21 19:45:00,1.4944,1.49453,1.49396,1.49448,227700002.0
2005-06-21 19:50:00,1.49478,1.4951,1.49444,1.49472,225600002.0
2005-06-21 19:55:00,1.49455,1.49489,1.49447,1.49452,171800001.0
2005-06-21 20:00:00,1.49454,1.49504,1.49442,1.49489,208700000.0
2005-06-21 20:05:00,1.49486,1.49532,1.49455,1.49532,155200002.0
2005-06-21 20:10:00,1.49509,1.49557,1.49444,1.49519,201800000.0
2005-06-21 20:15:00,1.49523,1.49525,1.49435,1.49517,177000000.0
2005-06-21 20:20:00,1.49523,1.49599,1.49498,1.49581,181600001.0
2005-06-21 20:25:00,1.49611,1.49668,1.49555,1.49649,196800001.0
2005-06-21 20:30:00,1.49686,1.49714,1.49618,1.4971,191400001.0
2005-06-21 20:35:00,1.49703,1.49763,1.4967,1.4969,219000001.0
2005-06-21 20:40:00,1.4968,1.49781,1.49665,1.49768,200100001.0
2005-06-21 20:45:00,1.4976,1.49848,1.4976,1.49812,228300001.0
2005-06-21 20:50:00,1.49812,1.49855,1.49806,1.49851,178800001.0
2005-06-21 20:55:00,1.49844,1.49873,1.49834,1.4985,182900000.0
2005-06-21 21:00:00,1.4984,1.49883,1.49802,1.49873,201900001.0
2005-06-21 21:05:00,1.49846,1.49887,1.49806,1.49838,189700001.0
2005-06-21 21:10:00,1.4982,1.49873,1.49801,1.49837,198800000.0
2005-06-21 21:15:00,1.49832,1.49864,1.49794,1.49833,199900001.0
2005-06-21 21:20:00,1.49848,1.49916,1.49838,1.49885,238400000.0
2005-06-21 21:25:00,1.49897,1.49929,1.49892,1.49902,191100000.0
2005-06-21 21:30:00,1.49907,1.49908,1.49843,1.49862,210000001.0
2005-06-21 21:35:00,1.49873,1.49924,1.49862,1.49896,189900000.0
2005-06-21 21:40:00,1.49888,1.49922,1.49883,1.49903,181600000.0
2005-06-21 21:45:00,1.49926,1.49931,1.49877,1.49884,158700000.0
2005-06-21 21:50:00,1.4989,1.49923,1.49875,1.49897,217500000.0
2005-06-21 21:55:00,1.49908,1.49944,1.49881,1.49907,228500000.0
2005-06-21 22:00:00,1.49922,1.49932,1.49886,1.49898,205000001.0
2005-06-21 22:05:00,1.49889,1.4992,1.4985,1.49893,212700002.0
2005-06-21 22:10:00,1.49896,1.49926,1.49882,1.49886,201500001.0
2005-06-21 22:15:00,1.49898,1.49957,1.49894,1.49925,214700000.0
2005-06-21 22:20:00,1.49925,1.50005,1.49909,1.49997,189200000.0
2005-06-21 22:25:00,1.49991,1.50045,1.49945,1.50035,163200000.0
2005-06-21 22:30:00,1.50064,1.50064,1.49949,1.50004,201800000.0
2005-06-21 22:35:00,1.5001,1.50045,1.49937,1.49937,209200000.0
2005-06-21 22:40:00,1.49949,1.49997,1.49938,1.49991,178100000.0
2005-06-21 22:45:00,1.49998,1.50008,1.49944,1.49993,180600000.0
2005-06-21 22:50:00,1.49994,1.5008,1.49994,1.50037,192600001.0
2005-06-21 22:55:00,1.50048,1.50058,1.5,1.50019,171400000.0
2005-06-21 23:00:00,1.5001,1.5004,1.4997,1.5001,255000005.0
2005-06-21 23:05:00,1.4999,1.5002,1.4998,1.5001,102000002.0
2005-06-21 23:10:00,1.5003,1.5008,1.5002,1.5003,255000005.0
2005-06-21 23:15:00,1.5001,1.5004,1.4995,1.4996,255000005.0
2005-06-21 23:20:00,1.4998,1.5,1.4994,1.4998,255000005.0
2005-06-21 23:25:00,1.49995,1.50009,1.49871,1.49992,199900002.0
2005-06-21 23:30:00,1.49998,1.50028,1.49955,1.49972,157200000.0
2005-06-21 23:35:00,1.49992,1.50027,1.4993,1.50019,168300000.0
2005-06-21 23:40:00,1.50047,1.50064,1.49997,1.50032,187100000.0
2005-06-21 23:45:00,1.50016,1.50029,1.49977,1.50002,240400000.0
2005-06-21 23:50:00,1.50009,1.50026,1.49931,1.49931,192000001.0
2005-06-21 23:55:00,1.5001,1.50045,1.49977,1.49997,187000000.0
2005-06-22 00:00:00,1.5001,1.50041,1.4995,1.4995,232400000.0
2005-06-22 00:05:00,1.49937,1.49956,1.49905,1.49916,206800002.0
2005-06-22 00:10:00,1.49924,1.4995,1.49895,1.49948,194300000.0
2005-06-22 00:15:00,1.49911,1.49939,1.49895,1.49928,160600000.0
2005-06-22 00:20:00,1.49933,1.49948,1.49881,1.49929,191700000.0
2005-06-22 00:25:00,1.49931,1.49954,1.49921,1.49948,108600000.0
2005-06-22 00:30:00,1.49919,1.49966,1.49919,1.49933,196600000.0
2005-06-22 00:35:00,1.49969,1.50037,1.49952,1.50016,167200000.0
2005-06-22 00:40:00,1.50008,1.50008,1.49945,1.49975,143700000.0
2005-06-22 00:45:00,1.49977,1.49998,1.49958,1.49993,192500000.0
2005-06-22 00:50:00,1.49997,1.50015,1.49953,1.49995,167000000.0
2005-06-22 00:55:00,1.49999,1.49999,1.49946,1.49968,172300000.0
2005-06-22 01:00:00,1.49972,1.50008,1.49953,1.49997,277100001.0
2005-06-22 01:05:00,1.49999,1.5008,1.49983,1.50033,179000000.0
2005-06-22 01:10:00,1.50009,1.50017,1.49953,1.49962,146600001.0
2005-06-22 01:15:00,1.49966,1.5,1.49942,1.49981,191400000.0
2005-06-22 01:20:00,1.49988,1.50003,1.49922,1.49991,180400000.0
2005-06-22 01:25:00,1.49981,1.50057,1.49955,1.50035,219400000.0
2005-06-22 01:30:00,1.50051,1.50109,1.50025,1.50079,183800000.0
2005-06-22 01:35:00,1.50067,1.50277,1.5004,1.50277,192400000.0
2005-06-22 01:40:00,1.50254,1.50254,1.50118,1.5015,232800002.0
2005-06-22 01:45:00,1.50142,1.50262,1.50135,1.5021,194000000.0
2005-06-22 01:50:00,1.50214,1.50227,1.50106,1.50114,228900001.0
2005-06-22 01:55:00,1.50102,1.50132,1.50041,1.50117,216300000.0
2005-06-22 02:00:00,1.50089,1.5014,1.50055,1.50072,313500002.0
2005-06-22 02:05:00,1.50072,1.50079,1.5001,1.5004,588700000.0
2005-06-22 02:10:00,1.50016,1.50095,1.50009,1.50077,461900005.0
2005-06-22 02:15:00,1.50054,1.50084,1.49979,1.50056,612700001.0
2005-06-22 02:20:00,1.5006,1.50082,1.50024,1.50081,221800000.0
2005-06-22 02:25:00,1.50062,1.50095,1.50023,1.50045,347400002.0
2005-06-22 02:30:00,1.50065,1.50077,1.50025,1.50075,405200001.0
2005-06-22 02:35:00,1.50087,1.50128,1.50073,1.50128,273900000.0
2005-06-22 02:40:00,1.50135,1.50141,1.5005,1.50069,156900000.0
2005-06-22 02:45:00,1.50037,1.50085,1.49945,1.49949,559500001.0
2005-06-22 02:50:00,1.50011,1.50029,1.49912,1.49912,334400001.0
2005-06-22 02:55:00,1.49919,1.49961,1.49905,1.49905,290200001.0
2005-06-22 03:00:00,1.49905,1.49972,1.49885,1.49936,316200000.0
2005-06-22 03:05:00,1.49924,1.49976,1.49878,1.49964,298500000.0
2005-06-22 03:10:00,1.4991,1.5002,1.4991,1.50018,147800001.0
2005-06-22 03:15:00,1.49981,1.50026,1.49962,1.49993,118000000.0
2005-06-22 03:20:00,1.49945,1.5001,1.49945,1.49983,286400000.0
2005-06-22 03:25:00,1.50032,1.50032,1.49954,1.49995,377300001.0
2005-06-22 03:30:00,1.49991,1.50005,1.49893,1.49959,209800000.0
2005-06-22 03:35:00,1.49972,1.49999,1.49912,1.49914,285700000.0
2005-06-22 03:40:00,1.49907,1.50017,1.49898,1.49999,328800004.0
2005-06-22 03:45:00,1.49994,1.50006,1.49907,1.49916,199800000.0
2005-06-22 03:50:00,1.49936,1.49957,1.49896,1.49896,358700002.0
2005-06-22 03:55:00,1.49917,1.50014,1.49903,1.49965,563800001.0
2005-06-22 04:00:00,1.49971,1.5002,1.49953,1.49966,550400002.0
2005-06-22 04:05:00,1.49938,1.50027,1.49925,1.49999,323200001.0
2005-06-22 04:10:00,1.49987,1.49987,1.49952,1.49974,319600000.0
2005-06-22 04:15:00,1.49978,1.50011,1.4997,1.4999,428700000.0
2005-06-22 04:20:00,1.49968,1.50002,1.49868,1.49899,518400003.0
2005-06-22 04:25:00,1.49906,1.49961,1.49879,1.49921,545600001.0
2005-06-22 04:30:00,1.49879,1.49933,1.49871,1.49909,212000001.0
2005-06-22 04:35:00,1.499,1.4997,1.49872,1.49932,516900002.0
2005-06-22 04:40:00,1.49928,1.49972,1.49914,1.49972,243000000.0
2005-06-22 04:45:00,1.49971,1.50012,1.49929,1.49964,317500002.0
2005-06-22 04:50:00,1.49993,1.50026,1.49928,1.49928,235100000.0
2005-06-22 04:55:00,1.4996,1.49996,1.49912,1.49976,255000001.0
2005-06-22 05:00:00,1.50016,1.5004,1.50001,1.50014,475200002.0
2005-06-22 05:05:00,1.50016,1.50063,1.50003,1.50021,1189300001.0
2005-06-22 05:10:00,1.50032,1.50045,1.5001,1.5001,643100000.0
2005-06-22 05:15:00,1.50019,1.50048,1.49999,1.50017,975400001.0
2005-06-22 05:20:00,1.50044,1.5006,1.50015,1.50029,1055700001.0
2005-06-22 05:25:00,1.50034,1.50051,1.5,1.50026,1066700000.0
2005-06-22 05:30:00,1.50022,1.50063,1.49994,1.5002,854600002.0
2005-06-22 05:35:00,1.50027,1.50038,1.4999,1.50019,750800002.0
2005-06-22 05:40:00,1.5,1.50032,1.49951,1.49967,782800000.0
2005-06-22 05:45:00,1.4998,1.49997,1.49928,1.49938,887800004.0
2005-06-22 05:50:00,1.49941,1.50019,1.49934,1.50009,970700002.0
2005-06-22 05:55:00,1.50011,1.50042,1.49958,1.49961,769700001.0
2005-06-22 06:00:00,1.49964,1.49979,1.49955,1.49972,641500000.0
2005-06-22 06:05:00,1.49974,1.49992,1.49908,1.4993,1787700004.0
2005-06-22 06:10:00,1.49934,1.5002,1.49918,1.4999,1460400003.0
2005-06-22 06:15:00,1.49978,1.49996,1.49965,1.49981,777200002.0
2005-06-22 06:20:00,1.49977,1.50005,1.49962,1.4998,1156300002.0
2005-06-22 06:25:00,1.49979,1.49997,1.49969,1.49975,1354600005.0
2005-06-22 06:30:00,1.49972,1.5,1.49953,1.49973,863400000.0
2005-06-22 06:35:00,1.4998,1.50019,1.49972,1.50019,615900000.0
2005-06-22 06:40:00,1.50021,1.50046,1.5,1.50002,1040700003.0
2005-06-22 06:45:00,1.50008,1.50027,1.49992,1.50004,987400002.0
2005-06-22 06:50:00,1.50014,1.50039,1.49957,1.49976,1033600002.0
2005-06-22 06:55:00,1.49983,1.50053,1.49983,1.50019,967600001.0
2005-06-22 07:00:00,1.50038,1.50038,1.50002,1.5001,1331400004.0
2005-06-22 07:05:00,1.49998,1.50006,1.49899,1.49932,971900002.0
2005-06-22 07:10:00,1.49951,1.49951,1.49877,1.49902,1869300007.0
2005-06-22 07:15:00,1.49919,1.49937,1.49891,1.49916,1419500001.0
2005-06-22 07:20:00,1.49916,1.49932,1.49882,1.49904,1785100002.0
2005-06-22 07:25:00,1.49906,1.49924,1.49888,1.49903,1240500000.0
2005-06-22 07:30:00,1.499,1.49917,1.49852,1.49869,2014200006.0
2005-06-22 07:35:00,1.4988,1.49899,1.49833,1.49853,1283000002.0
2005-06-22 07:40:00,1.49851,1.49898,1.49837,1.49878,1923600007.0
2005-06-22 07:45:00,1.49885,1.49938,1.49873,1.49938,2210600002.0
2005-06-22 07:50:00,1.49935,1.50016,1.49923,1.49944,2596500006.0
2005-06-22 07:55:00,1.49936,1.49975,1.49901,1.4996,2841200004.0
2005-06-22 08:00:00,1.49966,1.50049,1.49952,1.50036,2133700006.0
2005-06-22 08:05:00,1.50037,1.50052,1.49977,1.49986,2338700007.0
2005-06-22 08:10:00,1.49976,1.50084,1.49956,1.50055,1553300002.0
2005-06-22 08:15:00,1.50043,1.50071,1.50014,1.50057,1301000001.0
2005-06-22 08:20:00,1.50067,1.50164,1.50023,1.50129,1884400004.0
2005-06-22 08:25:00,1.5015,1.50172,1.50091,1.50162,2208400002.0
2005-06-22 08:30:00,1.50161,1.50255,1.50152,1.50187,1897200003.0
2005-06-22 08:35:00,1.50186,1.50219,1.50098,1.50106,2057900003.0
2005-06-22 08:40:00,1.50096,1.50133,1.50047,1.50063,2073900005.0
2005-06-22 08:45:00,1.50023,1.50053,1.49971,1.50039,2847200008.0
2005-06-22 08:50:00,1.50066,1.50164,1.50033,1.50143,2872100004.0
2005-06-22 08:55:00,1.50155,1.50281,1.50155,1.50224,2589200005.0
2005-06-22 09:00:00,1.50219,1.50237,1.50172,1.50207,2754800004.0
2005-06-22 09:05:00,1.50195,1.5024,1.50111,1.50181,1944800001.0
2005-06-22 09:10:00,1.50177,1.50202,1.50118,1.50139,2119500002.0
2005-06-22 09:15:00,1.50136,1.50167,1.50126,1.50147,2185400009.0
2005-06-22 09:20:00,1.50144,1.50194,1.50122,1.50164,1664000005.0
2005-06-22 09:25:00,1.5016,1.50184,1.50142,1.50153,2288100002.0
2005-06-22 09:30:00,1.50138,1.50141,1.50073,1.5011,2175600003.0
2005-06-22 09:35:00,1.50107,1.50166,1.501,1.50151,2024800012.0
2005-06-22 09:40:00,1.50151,1.50215,1.50145,1.50188,2024700004.0
2005-06-22 09:45:00,1.50212,1.50239,1.50161,1.50195,2302900008.0
2005-06-22 09:50:00,1.50177,1.5024,1.5016,1.50235,2191700004.0
2005-06-22 09:55:00,1.50235,1.5029,1.50209,1.50217,2975400006.0
2005-06-22 10:00:00,1.5021,1.50301,1.50188,1.50257,2271400001.0
2005-06-22 10:05:00,1.50169,1.5026,1.50169,1.5022,2401200008.0
2005-06-22 10:10:00,1.50207,1.50267,1.502,1.50235,2456300009.0
2005-06-22 10:15:00,1.50255,1.50306,1.50161,1.50256,1836300003.0
2005-06-22 10:20:00,1.50248,1.50318,1.50242,1.50285,2216200004.0
2005-06-22 10:25:00,1.50292,1.50296,1.50213,1.50273,2649500006.0
2005-06-22 10:30:00,1.50279,1.50317,1.50181,1.503,2628300007.0
2005-06-22 10:35:00,1.50327,1.50338,1.50207,1.5023,2461200004.0
2005-06-22 10:40:00,1.50196,1.50317,1.50172,1.50276,2298200002.0
2005-06-22 10:45:00,1.50263,1.50284,1.50234,1.50271,2246800007.0
2005-06-22 10:50:00,1.50261,1.50331,1.50171,1.50243,2273600011.0
2005-06-22 10:55:00,1.50254,1.5027,1.50173,1.50229,2543500003.0
2005-06-22 11:00:00,1.50241,1.50285,1.50199,1.50243,2355000003.0
2005-06-22 11:05:00,1.50238,1.50245,1.50058,1.50071,2070800007.0
2005-06-22 11:10:00,1.50064,1.50165,1.49942,1.49942,2386700003.0
2005-06-22 11:15:00,1.49935,1.50089,1.49889,1.50012,2198800003.0
2005-06-22 11:20:00,1.49901,1.50005,1.49901,1.49943,2678800004.0
2005-06-22 11:25:00,1.49973,1.50013,1.49869,1.5,2380900006.0
2005-06-22 11:30:00,1.4999,1.4999,1.49878,1.49934,2541400003.0
2005-06-22 11:35:00,1.4996,1.49968,1.4985,1.4988,2809100005.0
2005-06-22 11:40:00,1.49878,1.4996,1.49848,1.49915,3116000005.0
2005-06-22 11:45:00,1.49919,1.49919,1.49788,1.49792,2455400006.0
2005-06-22 11:50:00,1.49792,1.49792,1.49611,1.49621,1364700003.0
2005-06-22 11:55:00,1.49697,1.49794,1.49625,1.49701,2468400005.0
2005-06-22 12:00:00,1.49712,1.4984,1.49707,1.49785,2222000006.0
2005-06-22 12:05:00,1.49806,1.49851,1.49685,1.49772,1941000003.0
2005-06-22 12:10:00,1.49767,1.49788,1.49638,1.49732,1969300002.0
2005-06-22 12:15:00,1.49708,1.49797,1.4965,1.49755,1740900003.0
2005-06-22 12:20:00,1.49682,1.4971,1.49612,1.49619,2039800005.0
2005-06-22 12:25:00,1.49642,1.49647,1.49527,1.4959,2578000005.0
2005-06-22 12:30:00,1.49595,1.4962,1.49493,1.49502,2431100003.0
2005-06-22 12:35:00,1.49495,1.4952,1.49443,1.49502,2789500007.0
2005-06-22 12:40:00,1.49499,1.49599,1.49443,1.4952,2056900008.0
2005-06-22 12:45:00,1.4956,1.4958,1.49516,1.49532,2166400003.0
2005-06-22 12:50:00,1.49541,1.49572,1.49479,1.49536,1965400006.0
2005-06-22 12:55:00,1.49549,1.49645,1.49449,1.49517,2434800002.0
2005-06-22 13:00:00,1.49507,1.49655,1.49456,1.49614,1629700003.0
2005-06-22 13:05:00,1.4961,1.49638,1.49586,1.49587,1312000005.0
2005-06-22 13:10:00,1.49589,1.49613,1.4946,1.49491,1539600006.0
2005-06-22 13:15:00,1.49505,1.49562,1.49458,1.49532,1272000003.0
2005-06-22 13:20:00,1.49506,1.49549,1.49414,1.49481,1052300001.0
2005-06-22 13:25:00,1.49472,1.49552,1.49429,1.49548,1739000004.0
2005-06-22 13:30:00,1.49563,1.49578,1.49483,1.49537,2105500004.0
2005-06-22 13:35:00,1.49554,1.49556,1.495,1.49549,1987800003.0
2005-06-22 13:40:00,1.49539,1.49604,1.4951,1.4953,1221200003.0
2005-06-22 13:45:00,1.49503,1.49516,1.49448,1.49473,1807100003.0
2005-06-22 13:50:00,1.49484,1.49523,1.49462,1.49501,2010700004.0
2005-06-22 13:55:00,1.49507,1.49513,1.49392,1.4943,1757900006.0
2005-06-22 14:00:00,1.49411,1.49478,1.49378,1.49426,1969100005.0
2005-06-22 14:05:00,1.49431,1.49466,1.49411,1.49423,1532200003.0
2005-06-22 14:10:00,1.49433,1.49442,1.49307,1.49307,1023100003.0
2005-06-22 14:15:00,1.49316,1.49354,1.49256,1.49294,2141700005.0
2005-06-22 14:20:00,1.49252,1.49342,1.49215,1.49333,1857600007.0
2005-06-22 14:25:00,1.49327,1.49364,1.49265,1.49324,1645200001.0
2005-06-22 14:30:00,1.49323,1.49428,1.49285,1.49391,215200001.0
2005-06-22 14:35:00,1.49402,1.49533,1.49374,1.49514,208000001.0
2005-06-22 14:40:00,1.49531,1.49654,1.49497,1.49647,242900001.0
2005-06-22 14:45:00,1.49524,1.49725,1.49512,1.49687,180500000.0
2005-06-22 14:50:00,1.49672,1.498,1.49636,1.49783,209900000.0
2005-06-22 14:55:00,1.49831,1.49831,1.49705,1.49811,203500000.0
2005-06-22 15:00:00,1.49831,1.49921,1.49815,1.49898,217700001.0
2005-06-22 15:05:00,1.49873,1.49956,1.49869,1.49907,232500000.0
2005-06-22 15:10:00,1.49886,1.49886,1.4976,1.49773,175300000.0
2005-06-22 15:15:00,1.49778,1.49795,1.49731,1.49765,204300000.0
2005-06-22 15:20:00,1.49778,1.4989,1.49778,1.49837,157100000.0
2005-06-22 15:25:00,1.49814,1.4985,1.49802,1.4983,202900001.0
2005-06-22 15:30:00,1.49845,1.49888,1.49794,1.49871,190100000.0
2005-06-22 15:35:00,1.49874,1.49967,1.49853,1.49947,227000004.0
2005-06-22 15:40:00,1.49975,1.49991,1.49919,1.49968,199600000.0
2005-06-22 15:45:00,1.49938,1.49963,1.4974,1.49776,197400000.0
2005-06-22 15:50:00,1.49765,1.49783,1.49724,1.49724,256200000.0
2005-06-22 15:55:00,1.49733,1.49789,1.49705,1.49743,167400000.0
2005-06-22 16:00:00,1.49745,1.49922,1.49722,1.49866,203900000.0
2005-06-22 16:05:00,1.49858,1.49899,1.49767,1.49823,175600001.0
2005-06-22 16:10:00,1.49823,1.49847,1.49762,1.49812,196700001.0
2005-06-22 16:15:00,1.49788,1.49887,1.4977,1.49776,150100000.0
2005-06-22 16:20:00,1.49773,1.49864,1.49773,1.49816,186300000.0
2005-06-22 16:25:00,1.49829,1.49859,1.49794,1.49822,184300000.0
2005-06-22 16:30:00,1.49833,1.49841,1.49771,1.49828,248600000.0
2005-06-22 16:35:00,1.49855,1.49861,1.4976,1.49785,208000000.0
2005-06-22 16:40:00,1.49757,1.4981,1.49704,1.49777,201100000.0
2005-06-22 16:45:00,1.49758,1.49866,1.49753,1.49818,237100001.0
2005-06-22 16:50:00,1.49807,1.49906,1.49807,1.49884,171200000.0
2005-06-22 16:55:00,1.4988,1.49912,1.49831,1.49912,158700001.0
2005-06-22 17:00:00,1.49847,1.49926,1.49835,1.49872,197300001.0
2005-06-22 17:05:00,1.49879,1.499,1.49857,1.49889,183500000.0
2005-06-22 17:10:00,1.4988,1.49951,1.49866,1.49918,171500000.0
2005-06-22 17:15:00,1.49935,1.49935,1.49862,1.49894,183400001.0
2005-06-22 17:20:00,1.4988,1.4989,1.49813,1.49875,194000001.0
2005-06-22 17:25:00,1.49885,1.49911,1.49841,1.49883,194000000.0
2005-06-22 17:30:00,1.49899,1.49959,1.49841,1.49843,193900000.0
2005-06-22 17:35:00,1.4984,1.4986,1.49799,1.49853,188700000.0
2005-06-22 17:40:00,1.49803,1.4988,1.49803,1.49838,200200001.0
2005-06-22 17:45:00,1.49841,1.49857,1.49751,1.49786,265500003.0
2005-06-22 17:50:00,1.49798,1.49834,1.49675,1.49715,193200001.0
2005-06-22 17:55:00,1.49723,1.49781,1.49692,1.49746,229800003.0
2005-06-22 18:00:00,1.49772,1.49841,1.49752,1.49789,183100000.0
2005-06-22 18:05:00,1.49811,1.49811,1.49701,1.49714,200200000.0
2005-06-22 18:10:00,1.49715,1.4977,1.49676,1.49761,180300000.0
2005-06-22 18:15:00,1.49747,1.49748,1.49606,1.49619,244200001.0
2005-06-22 18:20:00,1.49613,1.4975,1.49575,1.49707,213300001.0
2005-06-22 18:25:00,1.49745,1.49814,1.49745,1.49775,180900000.0
2005-06-22 18:30:00,1.49783,1.49783,1.4967,1.49711,179700000.0
2005-06-22 18:35:00,1.49712,1.49785,1.4969,1.49756,193000000.0
2005-06-22 18:40:00,1.49744,1.49755,1.49674,1.4972,192100001.0
2005-06-22 18:45:00,1.49728,1.49748,1.49696,1.49729,171300002.0
2005-06-22 18:50:00,1.49746,1.49758,1.49691,1.49724,234300001.0
2005-06-22 18:55:00,1.49692,1.49724,1.49639,1.49659,180500000.0
2005-06-22 19:00:00,1.49645,1.49717,1.49602,1.49717,206800001.0
2005-06-22 19:05:00,1.49716,1.49756,1.49692,1.49714,175200002.0
2005-06-22 19:10:00,1.49724,1.49749,1.49684,1.49733,214000000.0
2005-06-22 19:15:00,1.49722,1.49722,1.49634,1.49682,162400000.0
2005-06-22 19:20:00,1.49677,1.4972,1.49628,1.49637,243300000.0
2005-06-22 19:25:00,1.4966,1.49661,1.49565,1.49609,167400000.0
2005-06-22 19:30:00,1.49613,1.49641,1.49586,1.49609,196300000.0
2005-06-22 19:35:00,1.49609,1.49658,1.49579,1.4965,146300000.0
2005-06-22 19:40:00,1.49644,1.49674,1.49613,1.49647,199900000.0
2005-06-22 19:45:00,1.49633,1.49688,1.49629,1.49681,202200001.0
2005-06-22 19:50:00,1.49693,1.49705,1.49645,1.49699,208800000.0
2005-06-22 19:55:00,1.49663,1.49728,1.49663,1.49711,147300000.0
2005-06-22 20:00:00,1.49704,1.49758,1.49664,1.4973,244000001.0
2005-06-22 20:05:00,1.49729,1.49777,1.497,1.49742,211300000.0
2005-06-22 20:10:00,1.49734,1.49799,1.49665,1.49723,245800000.0
2005-06-22 20:15:00,1.49732,1.49787,1.49729,1.49766,176700000.0
2005-06-22 20:20:00,1.49771,1.49813,1.49716,1.49718,189400002.0
2005-06-22 20:25:00,1.49747,1.49747,1.49637,1.49682,216500002.0
2005-06-22 20:30:00,1.49694,1.49694,1.49627,1.49656,225300000.0
2005-06-22 20:35:00,1.49643,1.49691,1.49613,1.4963,188700000.0
2005-06-22 20:40:00,1.49632,1.49647,1.49558,1.49607,212300000.0
2005-06-22 20:45:00,1.49592,1.49634,1.49576,1.49626,220900000.0
2005-06-22 20:50:00,1.49622,1.49659,1.49588,1.49595,186500000.0
2005-06-22 20:55:00,1.49583,1.49609,1.49554,1.49606,179400000.0
2005-06-22 21:00:00,1.49608,1.49664,1.49584,1.49662,173500000.0
2005-06-22 21:05:00,1.4964,1.49681,1.49586,1.49593,164000000.0
2005-06-22 21:10:00,1.49588,1.49639,1.49568,1.49623,222600002.0
2005-06-22 21:15:00,1.49616,1.4963,1.49518,1.49568,191400000.0
2005-06-22 21:20:00,1.49571,1.49596,1.49546,1.49546,156700001.0
2005-06-22 21:25:00,1.49581,1.49631,1.49559,1.49607,182900000.0
2005-06-22 21:30:00,1.49601,1.49646,1.49588,1.49646,154100000.0
2005-06-22 21:35:00,1.49647,1.49666,1.4962,1.49639,149600000.0
2005-06-22 21:40:00,1.49624,1.49658,1.49611,1.49633,215500000.0
2005-06-22 21:45:00,1.49631,1.49632,1.49583,1.49593,166300000.0
2005-06-22 21:50:00,1.49575,1.49598,1.49569,1.49598,243200003.0
2005-06-22 21:55:00,1.49592,1.4963,1.4958,1.49598,217700003.0
2005-06-22 22:00:00,1.49618,1.49648,1.4961,1.49638,146500000.0
2005-06-22 22:05:00,1.49654,1.49671,1.49603,1.49658,197600000.0
2005-06-22 22:10:00,1.49659,1.49691,1.49645,1.4966,199200000.0
2005-06-22 22:15:00,1.49681,1.49691,1.49651,1.49671,167000000.0
2005-06-22 22:20:00,1.49676,1.49713,1.49652,1.49706,225100000.0
2005-06-22 22:25:00,1.49702,1.4972,1.4963,1.49674,217300002.0
2005-06-22 22:30:00,1.49672,1.49686,1.49604,1.49644,219500001.0
2005-06-22 22:35:00,1.49643,1.49653,1.49559,1.49645,208800000.0
2005-06-22 22:40:00,1.49652,1.49681,1.49617,1.49672,253500000.0
2005-06-22 22:45:00,1.49673,1.49686,1.49629,1.49647,178500000.0
2005-06-22 22:50:00,1.49655,1.49671,1.49619,1.49625,220300003.0
2005-06-22 22:55:00,1.49662,1.49675,1.49599,1.49653,200800000.0
2005-06-22 23:00:00,1.49654,1.4969,1.496,1.4961,118600000.0
2005-06-22 23:05:00,1.4963,1.4967,1.4958,1.4961,140000000.0
2005-06-22 23:10:00,1.4964,1.4967,1.496,1.4961,175000000.0
2005-06-22 23:15:00,1.4963,1.4964,1.4957,1.4961,70000000.0
2005-06-22 23:20:00,1.4958,1.4962,1.4957,1.4961,175000000.0
2005-06-22 23:25:00,1.4963,1.4967,1.496,1.4963,175000000.0
2005-06-22 23:30:00,1.4961,1.4967,1.496,1.4966,140000000.0
2005-06-22 23:35:00,1.4964,1.4965,1.4963,1.4964,35000000.0
2005-06-22 23:40:00,1.4966,1.4969,1.4965,1.4968,140000000.0
2005-06-22 23:45:00,1.4969,1.497,1.4964,1.49689,166200000.0
2005-06-22 23:50:00,1.49694,1.49762,1.49669,1.49691,219000001.0
2005-06-22 23:55:00,1.49736,1.4976,1.4969,1.49696,173000001.0
2005-06-23 00:00:00,1.49711,1.4972,1.49658,1.49658,212600000.0
2005-06-23 00:05:00,1.49656,1.4969,1.49595,1.49613,166500000.0
2005-06-23 00:10:00,1.49627,1.49659,1.49594,1.49622,181700001.0
2005-06-23 00:15:00,1.49611,1.49611,1.49572,1.49602,163700002.0
2005-06-23 00:20:00,1.49608,1.49611,1.49551,1.49579,207900001.0
2005-06-23 00:25:00,1.49576,1.49628,1.4957,1.4961,164600000.0
2005-06-23 00:30:00,1.49575,1.4962,1.49549,1.49549,154900000.0
2005-06-23 00:35:00,1.49579,1.49581,1.49525,1.49535,210500000.0
2005-06-23 00:40:00,1.49532,1.49569,1.49517,1.49562,203500000.0
2005-06-23 00:45:00,1.496,1.49603,1.49559,1.49603,208600000.0
2005-06-23 00:50:00,1.49626,1.49651,1.49543,1.49581,158200000.0
2005-06-23 00:55:00,1.49581,1.49609,1.49544,1.49608,172100000.0
2005-06-23 01:00:00,1.49597,1.49626,1.49559,1.4961,167200000.0
2005-06-23 01:05:00,1.49613,1.49652,1.49586,1.49652,197800002.0
2005-06-23 01:10:00,1.49637,1.49661,1.49618,1.49635,184100001.0
2005-06-23 01:15:00,1.49653,1.4969,1.49627,1.49656,179800000.0
2005-06-23 01:20:00,1.49648,1.49718,1.49642,1.49679,147300000.0
2005-06-23 01:25:00,1.4968,1.49696,1.49654,1.49676,179400000.0
2005-06-23 01:30:00,1.49687,1.4972,1.49648,1.49695,225900002.0
2005-06-23 01:35:00,1.49678,1.4973,1.49668,1.4971,162000000.0
2005-06-23 01:40:00,1.49704,1.49727,1.49661,1.497,173600001.0
2005-06-23 01:45:00,1.49698,1.49725,1.4964,1.49683,156800001.0
2005-06-23 01:50:00,1.4968,1.49738,1.49645,1.49735,199700002.0
2005-06-23 01:55:00,1.49727,1.49744,1.49677,1.49719,215000001.0
2005-06-23 02:00:00,1.49691,1.49798,1.49691,1.49764,378700001.0
2005-06-23 02:05:00,1.49771,1.49801,1.49748,1.49782,628600002.0
2005-06-23 02:10:00,1.49754,1.4979,1.49737,1.49774,451900001.0
2005-06-23 02:15:00,1.49762,1.49812,1.49719,1.49728,608600001.0
2005-06-23 02:20:00,1.4973,1.49749,1.49712,1.49736,215600000.0
2005-06-23 02:25:00,1.49725,1.49735,1.49673,1.49713,333000002.0
2005-06-23 02:30:00,1.49754,1.49783,1.4974,1.49761,395600000.0
2005-06-23 02:35:00,1.49774,1.49774,1.49712,1.49751,222000000.0
2005-06-23 02:40:00,1.49772,1.49801,1.49772,1.49794,131400001.0
2005-06-23 02:45:00,1.49747,1.49804,1.49736,1.49761,584600000.0
2005-06-23 02:50:00,1.49797,1.49835,1.49744,1.49805,291000001.0
2005-06-23 02:55:00,1.49822,1.49822,1.49755,1.49767,273300001.0
2005-06-23 03:00:00,1.49779,1.49836,1.49769,1.49794,317600002.0
2005-06-23 03:05:00,1.49792,1.49869,1.49781,1.4986,317900002.0
2005-06-23 03:10:00,1.49806,1.49948,1.49803,1.4991,191300000.0
2005-06-23 03:15:00,1.49886,1.4997,1.49862,1.49913,166100000.0
2005-06-23 03:20:00,1.49851,1.49907,1.49765,1.49766,272000000.0
2005-06-23 03:25:00,1.49792,1.49796,1.49742,1.49778,377000001.0
2005-06-23 03:30:00,1.49775,1.49925,1.49769,1.49788,205200000.0
2005-06-23 03:35:00,1.49794,1.4986,1.49779,1.49793,296200001.0
2005-06-23 03:40:00,1.49779,1.49829,1.49741,1.49818,416900001.0
2005-06-23 03:45:00,1.49816,1.49851,1.49791,1.49844,145000000.0
2005-06-23 03:50:00,1.49841,1.49863,1.49794,1.49825,352600001.0
2005-06-23 03:55:00,1.4986,1.49876,1.49794,1.498,477800002.0
2005-06-23 04:00:00,1.49845,1.49907,1.49839,1.49841,490700000.0
2005-06-23 04:05:00,1.49831,1.49918,1.49823,1.49871,549000003.0
2005-06-23 04:10:00,1.49858,1.49883,1.49824,1.49847,433800001.0
2005-06-23 04:15:00,1.4985,1.49884,1.49847,1.49872,425100000.0
2005-06-23 04:20:00,1.49863,1.49878,1.49836,1.49838,251100002.0
2005-06-23 04:25:00,1.49836,1.49916,1.49831,1.49892,507600000.0
2005-06-23 04:30:00,1.49847,1.49889,1.49841,1.49851,177900001.0
2005-06-23 04:35:00,1.4984,1.49872,1.49786,1.4985,466100001.0
2005-06-23 04:40:00,1.49833,1.49872,1.49817,1.49865,312900003.0
2005-06-23 04:45:00,1.49864,1.49881,1.49829,1.49836,230700000.0
2005-06-23 04:50:00,1.4988,1.49887,1.49823,1.49823,158100000.0
2005-06-23 04:55:00,1.49855,1.49859,1.49811,1.49841,116200001.0
2005-06-23 05:00:00,1.49847,1.4988,1.49832,1.49845,468900000.0
2005-06-23 05:05:00,1.49846,1.49858,1.49826,1.49838,897500003.0
2005-06-23 05:10:00,1.49834,1.49844,1.49756,1.49765,844400004.0
2005-06-23 05:15:00,1.49779,1.49844,1.49768,1.49782,924300002.0
2005-06-23 05:20:00,1.49783,1.49802,1.49732,1.49753,1044300003.0
2005-06-23 05:25:00,1.49777,1.49814,1.49758,1.49787,975900004.0
2005-06-23 05:30:00,1.49787,1.49812,1.49768,1.49777,784200000.0
2005-06-23 05:35:00,1.498,1.49836,1.49778,1.49826,640000001.0
2005-06-23 05:40:00,1.49811,1.4984,1.49763,1.49763,621000000.0
2005-06-23 05:45:00,1.49765,1.49786,1.49736,1.49739,992600001.0
2005-06-23 05:50:00,1.49752,1.49787,1.49721,1.49764,989200004.0
2005-06-23 05:55:00,1.49766,1.49789,1.49754,1.49769,752300001.0
2005-06-23 06:00:00,1.4977,1.49778,1.49743,1.49769,914600002.0
2005-06-23 06:05:00,1.49771,1.49824,1.49771,1.49804,1681900006.0
2005-06-23 06:10:00,1.49809,1.49845,1.49791,1.49824,1341100001.0
2005-06-23 06:15:00,1.49822,1.49834,1.49801,1.49811,926700001.0
2005-06-23 06:20:00,1.49799,1.49827,1.49789,1.49802,1414600004.0
2005-06-23 06:25:00,1.49799,1.49826,1.49787,1.49787,1322600002.0
2005-06-23 06:30:00,1.49782,1.49804,1.49769,1.4979,1081000002.0
2005-06-23 06:35:00,1.49776,1.49801,1.49771,1.49782,615600002.0
2005-06-23 06:40:00,1.49783,1.49801,1.49728,1.49736,858000003.0
2005-06-23 06:45:00,1.4974,1.49787,1.49728,1.49764,993200002.0
2005-06-23 06:50:00,1.49762,1.49775,1.49705,1.49759,932600003.0
2005-06-23 06:55:00,1.49759,1.4977,1.49705,1.49739,1028500001.0
2005-06-23 07:00:00,1.49747,1.4975,1.49711,1.49718,1345600006.0
2005-06-23 07:05:00,1.49721,1.49728,1.49682,1.49683,982300001.0
2005-06-23 07:10:00,1.49707,1.4971,1.49658,1.4966,1993800008.0
2005-06-23 07:15:00,1.49683,1.49717,1.49659,1.49711,1487000002.0
2005-06-23 07:20:00,1.497,1.49761,1.4969,1.49748,1545000002.0
2005-06-23 07:25:00,1.49738,1.49756,1.49666,1.49666,1278100001.0
2005-06-23 07:30:00,1.49671,1.49703,1.49668,1.49688,1939700004.0
2005-06-23 07:35:00,1.49688,1.4971,1.49666,1.49695,949500002.0
2005-06-23 07:40:00,1.4968,1.49699,1.49661,1.49687,1847800002.0
2005-06-23 07:45:00,1.49692,1.49702,1.49605,1.4961,2978700004.0
2005-06-23 07:50:00,1.49623,1.49697,1.4962,1.49631,2613800003.0
2005-06-23 07:55:00,1.49638,1.49656,1.49596,1.49596,2760300004.0
2005-06-23 08:00:00,1.49603,1.49638,1.49551,1.49579,2011200006.0
2005-06-23 08:05:00,1.49605,1.49629,1.49545,1.49594,2250100006.0
2005-06-23 08:10:00,1.49605,1.49655,1.49584,1.49652,1605700009.0
2005-06-23 08:15:00,1.4965,1.49683,1.4958,1.49604,1403000002.0
2005-06-23 08:20:00,1.4959,1.49637,1.49583,1.49629,1907500007.0
2005-06-23 08:25:00,1.49642,1.49642,1.49583,1.49617,2322700006.0
2005-06-23 08:30:00,1.49598,1.4968,1.49598,1.49646,1785200002.0
2005-06-23 08:35:00,1.49646,1.49733,1.49627,1.49713,2103500004.0
2005-06-23 08:40:00,1.49719,1.49749,1.49663,1.49675,2137700007.0
2005-06-23 08:45:00,1.49679,1.49766,1.49649,1.49714,2842600011.0
2005-06-23 08:50:00,1.49718,1.49794,1.49691,1.49734,2940400008.0
2005-06-23 08:55:00,1.49768,1.49875,1.49767,1.49853,2566600006.0
2005-06-23 09:00:00,1.4985,1.49851,1.4978,1.49795,2729500004.0
2005-06-23 09:05:00,1.4979,1.49836,1.49785,1.49832,2018200004.0
2005-06-23 09:10:00,1.49831,1.49856,1.49765,1.49834,2189500006.0
2005-06-23 09:15:00,1.49833,1.49872,1.4981,1.49834,2158800003.0
2005-06-23 09:20:00,1.49829,1.49888,1.49778,1.49784,1595900004.0
2005-06-23 09:25:00,1.49817,1.49844,1.4974,1.49767,2271100006.0
2005-06-23 09:30:00,1.49758,1.49791,1.49629,1.49629,2220000007.0
2005-06-23 09:35:00,1.4961,1.49647,1.49438,1.49507,1941000008.0
2005-06-23 09:40:00,1.49505,1.49552,1.49487,1.49531,2178800002.0
2005-06-23 09:45:00,1.49537,1.49544,1.49482,1.49505,2064400002.0
2005-06-23 09:50:00,1.49499,1.49559,1.49489,1.49514,2304400003.0
2005-06-23 09:55:00,1.49492,1.49525,1.49461,1.495,2966600006.0
2005-06-23 10:00:00,1.49474,1.49529,1.49444,1.49516,2313700003.0
2005-06-23 10:05:00,1.49508,1.49581,1.49472,1.49498,2566400006.0
2005-06-23 10:10:00,1.49498,1.49517,1.49403,1.49476,2354200006.0
2005-06-23 10:15:00,1.49471,1.49483,1.49426,1.49454,1849600002.0
2005-06-23 10:20:00,1.49455,1.49588,1.49426,1.49506,2331700009.0
2005-06-23 10:25:00,1.49522,1.49549,1.49493,1.49509,2527300008.0
2005-06-23 10:30:00,1.49506,1.4953,1.49459,1.49505,2610200003.0
2005-06-23 10:35:00,1.49498,1.49552,1.49481,1.49528,2346800003.0
2005-06-23 10:40:00,1.49546,1.49563,1.49483,1.49497,2436900004.0
2005-06-23 10:45:00,1.49479,1.49513,1.49462,1.49499,2185700011.0
2005-06-23 10:50:00,1.49492,1.495,1.4942,1.49446,2228000006.0
2005-06-23 10:55:00,1.49447,1.49593,1.49422,1.49503,1834000006.0
2005-06-23 11:00:00,1.49506,1.49592,1.49503,1.49509,2435100002.0
2005-06-23 11:05:00,1.49507,1.49567,1.49493,1.49566,2167300002.0
2005-06-23 11:10:00,1.49572,1.49603,1.49463,1.49481,2432500006.0
2005-06-23 11:15:00,1.49501,1.49568,1.49476,1.49529,2202000003.0
2005-06-23 11:20:00,1.49537,1.49578,1.49517,1.49561,2772900005.0
2005-06-23 11:25:00,1.49567,1.49569,1.49514,1.49551,2252200004.0
2005-06-23 11:30:00,1.49547,1.49547,1.49465,1.49465,2591100006.0
2005-06-23 11:35:00,1.49476,1.49497,1.49392,1.49429,2742500008.0
2005-06-23 11:40:00,1.49438,1.49463,1.49373,1.49426,3203600012.0
2005-06-23 11:45:00,1.49427,1.49494,1.49363,1.49371,2524700003.0
2005-06-23 11:50:00,1.49353,1.49353,1.4919,1.49301,1367400005.0
2005-06-23 11:55:00,1.49279,1.49394,1.49275,1.49357,2245000001.0
2005-06-23 12:00:00,1.49344,1.49375,1.49288,1.49288,2109600004.0
2005-06-23 12:05:00,1.49297,1.49307,1.49227,1.49259,2050800004.0
2005-06-23 12:10:00,1.49261,1.49303,1.49244,1.49273,2059000003.0
2005-06-23 12:15:00,1.4927,1.49336,1.49268,1.49306,1572000002.0
2005-06-23 12:20:00,1.49298,1.49311,1.49239,1.49251,2190900004.0
2005-06-23 12:25:00,1.49276,1.4933,1.49238,1.49297,2567200000.0
2005-06-23 12:30:00,1.49295,1.49303,1.49238,1.4926,2606300006.0
2005-06-23 12:35:00,1.4927,1.49277,1.49219,1.49255,2875600007.0
2005-06-23 12:40:00,1.49247,1.49256,1.49209,1.49249,1962400004.0
2005-06-23 12:45:00,1.49251,1.49291,1.49222,1.4927,2336600003.0
2005-06-23 12:50:00,1.49263,1.49281,1.49214,1.4927,1856600002.0
2005-06-23 12:55:00,1.49254,1.49324,1.49248,1.49293,2501900007.0
2005-06-23 13:00:00,1.49316,1.49316,1.49249,1.49269,1583000002.0
2005-06-23 13:05:00,1.49268,1.49367,1.49239,1.49323,1334300003.0
2005-06-23 13:10:00,1.49328,1.49412,1.49321,1.4937,1481500006.0
2005-06-23 13:15:00,1.49346,1.49424,1.49339,1.49416,1239400004.0
2005-06-23 13:20:00,1.49411,1.49429,1.49347,1.49347,1105000000.0
2005-06-23 13:25:00,1.4935,1.4943,1.49338,1.49417,1739700003.0
2005-06-23 13:30:00,1.49423,1.49437,1.49331,1.49383,1868200004.0
2005-06-23 13:35:00,1.49429,1.49462,1.4937,1.49434,2093700007.0
2005-06-23 13:40:00,1.49427,1.49485,1.49395,1.49442,1254300002.0
2005-06-23 13:45:00,1.49432,1.49523,1.49391,1.49449,1855100005.0
2005-06-23 13:50:00,1.49434,1.49446,1.49296,1.49325,1965200005.0
2005-06-23 13:55:00,1.49331,1.494,1.49253,1.4938,1739100005.0
2005-06-23 14:00:00,1.49351,1.49404,1.49322,1.49389,1893800002.0
2005-06-23 14:05:00,1.49407,1.49423,1.4931,1.49331,1486900002.0
2005-06-23 14:10:00,1.49314,1.49314,1.49152,1.49204,990000003.0
2005-06-23 14:15:00,1.49177,1.49177,1.4905,1.49083,1935000002.0
2005-06-23 14:20:00,1.49079,1.49079,1.48753,1.48947,1832100004.0
2005-06-23 14:25:00,1.48942,1.48981,1.48885,1.48921,1702100003.0
2005-06-23 14:30:00,1.48934,1.48978,1.48757,1.48807,194900002.0
2005-06-23 14:35:00,1.48785,1.48785,1.48473,1.48523,177800000.0
2005-06-23 14:40:00,1.48515,1.48543,1.48454,1.48497,246000002.0
2005-06-23 14:45:00,1.48521,1.48755,1.48521,1.48733,215900001.0
2005-06-23 14:50:00,1.48705,1.48732,1.48583,1.48682,149300000.0
2005-06-23 14:55:00,1.48711,1.48805,1.48653,1.48754,165600000.0
2005-06-23 15:00:00,1.48762,1.48789,1.48682,1.48731,223900000.0
2005-06-23 15:05:00,1.48702,1.48741,1.48637,1.48687,220800002.0
2005-06-23 15:10:00,1.48668,1.48717,1.48636,1.48663,190500000.0
2005-06-23 15:15:00,1.48655,1.48655,1.48495,1.48495,200600000.0
2005-06-23 15:20:00,1.48486,1.48559,1.48457,1.48559,153000000.0
2005-06-23 15:25:00,1.48564,1.48596,1.48485,1.48498,182400001.0
2005-06-23 15:30:00,1.48477,1.48522,1.48365,1.48365,197000001.0
2005-06-23 15:35:00,1.48362,1.48393,1.48302,1.48308,203200000.0
2005-06-23 15:40:00,1.48327,1.48344,1.4824,1.48277,167800000.0
2005-06-23 15:45:00,1.48274,1.48279,1.48194,1.48258,230200000.0
2005-06-23 15:50:00,1.48228,1.48251,1.48206,1.48223,156600000.0
2005-06-23 15:55:00,1.4825,1.48292,1.48178,1.48258,167900000.0
2005-06-23 16:00:00,1.48273,1.48381,1.48238,1.48361,166200000.0
2005-06-23 16:05:00,1.48346,1.48383,1.48286,1.48357,213600001.0
2005-06-23 16:10:00,1.48348,1.48415,1.48338,1.48396,183600000.0
2005-06-23 16:15:00,1.48358,1.4849,1.48358,1.48462,185400000.0
2005-06-23 16:20:00,1.48441,1.48511,1.4844,1.48487,193900000.0
2005-06-23 16:25:00,1.48515,1.48515,1.48424,1.48475,214600002.0
2005-06-23 16:30:00,1.48479,1.48513,1.48431,1.48455,182300001.0
2005-06-23 16:35:00,1.48471,1.4859,1.48364,1.48588,212600001.0
2005-06-23 16:40:00,1.48548,1.48652,1.48492,1.4861,209100000.0
2005-06-23 16:45:00,1.48588,1.48659,1.48585,1.48592,196600000.0
2005-06-23 16:50:00,1.48594,1.4863,1.48569,1.48602,220200000.0
2005-06-23 16:55:00,1.48628,1.48666,1.48568,1.48626,181100000.0
2005-06-23 17:00:00,1.48562,1.48789,1.48562,1.48719,212200000.0
2005-06-23 17:05:00,1.48704,1.48717,1.48599,1.48634,220400000.0
2005-06-23 17:10:00,1.48643,1.48681,1.48593,1.48613,169700000.0
2005-06-23 17:15:00,1.48634,1.48759,1.48607,1.48626,183500000.0
2005-06-23 17:20:00,1.48597,1.48689,1.48505,1.48668,177200000.0
2005-06-23 17:25:00,1.48669,1.4871,1.48626,1.48636,197000002.0
2005-06-23 17:30:00,1.48636,1.4864,1.4853,1.48607,186600000.0
2005-06-23 17:35:00,1.48557,1.48589,1.48463,1.48542,197000000.0
2005-06-23 17:40:00,1.48521,1.48555,1.48396,1.48396,218600000.0
2005-06-23 17:45:00,1.4841,1.48529,1.4841,1.48484,213700000.0
2005-06-23 17:50:00,1.48506,1.48522,1.48315,1.48346,199400001.0
2005-06-23 17:55:00,1.48349,1.48385,1.48283,1.48283,229600000.0
2005-06-23 18:00:00,1.48295,1.48397,1.48278,1.4838,225300000.0
2005-06-23 18:05:00,1.48387,1.48407,1.48314,1.48325,192700000.0
2005-06-23 18:10:00,1.483,1.48358,1.4827,1.48336,197400001.0
2005-06-23 18:15:00,1.48302,1.48371,1.48276,1.48277,177900000.0
2005-06-23 18:20:00,1.48269,1.48285,1.48211,1.48215,161600000.0
2005-06-23 18:25:00,1.48242,1.48291,1.48201,1.48205,206300000.0
2005-06-23 18:30:00,1.48198,1.482,1.4809,1.48129,241800003.0
2005-06-23 18:35:00,1.48134,1.48163,1.4808,1.4812,171200000.0
2005-06-23 18:40:00,1.48123,1.48199,1.48089,1.48172,144500000.0
2005-06-23 18:45:00,1.48183,1.48183,1.48128,1.48143,148400001.0
2005-06-23 18:50:00,1.48157,1.48188,1.48137,1.48165,190600000.0
2005-06-23 18:55:00,1.48151,1.48198,1.48148,1.48185,175400000.0
2005-06-23 19:00:00,1.48207,1.48232,1.48167,1.48186,206000001.0
2005-06-23 19:05:00,1.48191,1.48221,1.48099,1.48134,212700000.0
2005-06-23 19:10:00,1.48138,1.48216,1.48072,1.48216,236800000.0
2005-06-23 19:15:00,1.48215,1.48218,1.48146,1.48181,180900001.0
2005-06-23 19:20:00,1.48176,1.48216,1.48115,1.48203,223600001.0
2005-06-23 19:25:00,1.48206,1.48269,1.48173,1.48256,185700001.0
2005-06-23 19:30:00,1.48244,1.48244,1.4816,1.48206,182000000.0
2005-06-23 19:35:00,1.48198,1.48216,1.48157,1.48216,174600000.0
2005-06-23 19:40:00,1.4821,1.48265,1.48186,1.48259,239600002.0
2005-06-23 19:45:00,1.48243,1.48252,1.48174,1.48237,215600000.0
2005-06-23 19:50:00,1.48266,1.48305,1.48238,1.4828,232100001.0
2005-06-23 19:55:00,1.48274,1.48302,1.48261,1.48281,210900000.0
2005-06-23 20:00:00,1.48273,1.48293,1.48161,1.48189,191100000.0
2005-06-23 20:05:00,1.48184,1.48205,1.48148,1.48178,194700000.0
2005-06-23 20:10:00,1.48147,1.4824,1.48147,1.48219,224900001.0
2005-06-23 20:15:00,1.48241,1.48285,1.48183,1.48198,211600000.0
2005-06-23 20:20:00,1.48206,1.48232,1.48193,1.48209,203000001.0
2005-06-23 20:25:00,1.48247,1.48258,1.48177,1.48222,233700001.0
2005-06-23 20:30:00,1.48239,1.48249,1.48191,1.48215,169000000.0
2005-06-23 20:35:00,1.48208,1.48259,1.48177,1.48202,226600000.0
2005-06-23 20:40:00,1.48203,1.48236,1.48158,1.4818,221500001.0
2005-06-23 20:45:00,1.48163,1.48228,1.48128,1.48225,215500000.0
2005-06-23 20:50:00,1.4822,1.48357,1.4822,1.4825,183200000.0
2005-06-23 20:55:00,1.48262,1.48284,1.48223,1.48263,194800000.0
2005-06-23 21:00:00,1.48255,1.48309,1.48226,1.4826,170300001.0
2005-06-23 21:05:00,1.48233,1.48271,1.48208,1.48229,159000000.0
2005-06-23 21:10:00,1.48245,1.48301,1.48231,1.48247,225800000.0
2005-06-23 21:15:00,1.48248,1.48297,1.48206,1.48265,221700001.0
2005-06-23 21:20:00,1.4827,1.48316,1.48193,1.48217,195200000.0
2005-06-23 21:25:00,1.4823,1.48258,1.48193,1.48239,193800000.0
2005-06-23 21:30:00,1.48253,1.48253,1.48181,1.48189,140200000.0
2005-06-23 21:35:00,1.48193,1.48267,1.48161,1.48267,156600000.0
2005-06-23 21:40:00,1.48261,1.48294,1.4822,1.4826,214400001.0
2005-06-23 21:45:00,1.48263,1.48322,1.48254,1.48303,178900000.0
2005-06-23 21:50:00,1.48302,1.48319,1.48265,1.48296,237400000.0
2005-06-23 21:55:00,1.48301,1.48344,1.48277,1.48284,220800001.0
2005-06-23 22:00:00,1.48285,1.48311,1.48236,1.48249,159700000.0
2005-06-23 22:05:00,1.48267,1.48287,1.48216,1.48262,178400000.0
2005-06-23 22:10:00,1.48272,1.48285,1.48226,1.48226,180200000.0
2005-06-23 22:15:00,1.48237,1.48294,1.48221,1.48267,184100000.0
2005-06-23 22:20:00,1.48274,1.48281,1.48219,1.48245,221800000.0
2005-06-23 22:25:00,1.48235,1.48303,1.48235,1.4828,162200001.0
2005-06-23 22:30:00,1.48277,1.48315,1.48226,1.48277,235800001.0
2005-06-23 22:35:00,1.48281,1.48309,1.48225,1.48276,179200000.0
2005-06-23 22:40:00,1.48287,1.48331,1.48259,1.48331,210400003.0
2005-06-23 22:45:00,1.48334,1.48385,1.48312,1.48339,178000000.0
2005-06-23 22:50:00,1.48339,1.48371,1.48296,1.48323,155700000.0
2005-06-23 22:55:00,1.48338,1.48351,1.48304,1.48321,221300000.0
2005-06-23 23:00:00,1.483,1.4834,1.4825,1.4828,237500000.0
2005-06-23 23:05:00,1.4826,1.4839,1.4825,1.4838,237500000.0
2005-06-23 23:10:00,1.4839,1.4846,1.4837,1.4842,190000000.0
2005-06-23 23:15:00,1.4839,1.4846,1.4835,1.4838,237500000.0
2005-06-23 23:20:00,1.4836,1.4846,1.4833,1.4834,142500000.0
2005-06-23 23:25:00,1.48296,1.48347,1.48191,1.48324,221200000.0
2005-06-23 23:30:00,1.48308,1.48331,1.48266,1.48295,175100001.0
2005-06-23 23:35:00,1.48292,1.48299,1.48192,1.48243,184800000.0
2005-06-23 23:40:00,1.48251,1.48251,1.48159,1.48223,188300000.0
2005-06-23 23:45:00,1.48227,1.48266,1.48214,1.48229,210700000.0
2005-06-23 23:50:00,1.48232,1.48268,1.48125,1.48174,178400000.0
2005-06-23 23:55:00,1.48234,1.48285,1.4823,1.48235,146200001.0
2005-06-24 00:00:00,1.48269,1.48269,1.48184,1.48193,260900000.0
2005-06-24 00:05:00,1.48186,1.48186,1.48131,1.48151,174000000.0
2005-06-24 00:10:00,1.48159,1.48197,1.48101,1.48126,188800001.0
2005-06-24 00:15:00,1.481,1.48218,1.481,1.48169,145900000.0
2005-06-24 00:20:00,1.48173,1.48192,1.48107,1.48124,227600001.0
2005-06-24 00:25:00,1.48112,1.48223,1.48106,1.48203,219700001.0
2005-06-24 00:30:00,1.48184,1.4825,1.48011,1.48228,131000000.0
2005-06-24 00:35:00,1.48258,1.48275,1.48225,1.48252,140300000.0
2005-06-24 00:40:00,1.48252,1.48293,1.48238,1.48271,161100000.0
2005-06-24 00:45:00,1.48272,1.48312,1.48221,1.48251,196000000.0
2005-06-24 00:50:00,1.4825,1.48404,1.48234,1.48404,209600002.0
2005-06-24 00:55:00,1.48399,1.48406,1.48342,1.48373,213300001.0
2005-06-24 01:00:00,1.48361,1.48452,1.48355,1.48419,213800000.0
2005-06-24 01:05:00,1.48412,1.48412,1.48295,1.48329,168200001.0
2005-06-24 01:10:00,1.48331,1.48367,1.48292,1.48313,180100001.0
2005-06-24 01:15:00,1.48328,1.48338,1.48284,1.48297,227300004.0
2005-06-24 01:20:00,1.48313,1.48332,1.48264,1.48321,192900000.0
2005-06-24 01:25:00,1.48312,1.48335,1.48265,1.48287,152400000.0
2005-06-24 01:30:00,1.4831,1.4831,1.48241,1.48296,204200000.0
2005-06-24 01:35:00,1.48307,1.48339,1.4824,1.4829,200200000.0
2005-06-24 01:40:00,1.4828,1.48307,1.48224,1.48284,156300000.0
2005-06-24 01:45:00,1.4827,1.48295,1.48208,1.4826,196800000.0
2005-06-24 01:50:00,1.48256,1.48294,1.48227,1.48271,211000003.0
2005-06-24 01:55:00,1.48291,1.48302,1.48232,1.48263,177400000.0
2005-06-24 02:00:00,1.48241,1.48289,1.48233,1.48275,361900002.0
2005-06-24 02:05:00,1.48287,1.48294,1.4824,1.48277,585600000.0
2005-06-24 02:10:00,1.4827,1.48308,1.48249,1.48274,401600000.0
2005-06-24 02:15:00,1.4826,1.48303,1.48231,1.48242,559100000.0
2005-06-24 02:20:00,1.48248,1.48275,1.48212,1.48241,201200000.0
2005-06-24 02:25:00,1.48239,1.48285,1.48202,1.4828,389600000.0
2005-06-24 02:30:00,1.48297,1.48312,1.48252,1.48275,360600001.0
2005-06-24 02:35:00,1.48269,1.48278,1.48217,1.48268,305300001.0
2005-06-24 02:40:00,1.48275,1.48324,1.4826,1.48324,160400000.0
2005-06-24 02:45:00,1.48272,1.48314,1.48245,1.48263,618200000.0
2005-06-24 02:50:00,1.48283,1.48317,1.48236,1.48283,286600000.0
2005-06-24 02:55:00,1.4827,1.48289,1.48228,1.48252,216300000.0
2005-06-24 03:00:00,1.48261,1.48294,1.4822,1.48262,276800000.0
2005-06-24 03:05:00,1.48259,1.48341,1.48242,1.48318,281600000.0
2005-06-24 03:10:00,1.48276,1.48316,1.48254,1.48302,211000000.0
2005-06-24 03:15:00,1.48262,1.48328,1.48261,1.48301,153100000.0
2005-06-24 03:20:00,1.48256,1.48304,1.48221,1.48242,255500000.0
2005-06-24 03:25:00,1.48282,1.48282,1.48237,1.48265,379400002.0
2005-06-24 03:30:00,1.48269,1.48309,1.48252,1.48265,221000002.0
2005-06-24 03:35:00,1.48262,1.48296,1.48244,1.48249,248300001.0
2005-06-24 03:40:00,1.48241,1.48311,1.4823,1.48293,271300002.0
2005-06-24 03:45:00,1.48291,1.48332,1.48229,1.48231,194200000.0
2005-06-24 03:50:00,1.4826,1.48306,1.48248,1.48268,341000000.0
2005-06-24 03:55:00,1.48301,1.48314,1.48206,1.48273,575200003.0
2005-06-24 04:00:00,1.48275,1.48294,1.48226,1.48237,442400002.0
2005-06-24 04:05:00,1.48245,1.48308,1.47962,1.48225,543500002.0
2005-06-24 04:10:00,1.48218,1.4827,1.48183,1.48194,422900001.0
2005-06-24 04:15:00,1.48201,1.48253,1.48201,1.48211,372600000.0
2005-06-24 04:20:00,1.48213,1.4827,1.48184,1.48195,462400001.0
2005-06-24 04:25:00,1.48189,1.48248,1.48165,1.48213,531600000.0
2005-06-24 04:30:00,1.48183,1.48244,1.48173,1.48222,216500000.0
2005-06-24 04:35:00,1.48207,1.48243,1.48165,1.48203,487100003.0
2005-06-24 04:40:00,1.4819,1.48223,1.48181,1.48215,209000000.0
2005-06-24 04:45:00,1.482,1.4821,1.48142,1.48149,314900001.0
2005-06-24 04:50:00,1.4819,1.4821,1.48151,1.48151,155300000.0
2005-06-24 04:55:00,1.48167,1.48181,1.48095,1.48122,275500000.0
2005-06-24 05:00:00,1.48165,1.48192,1.48112,1.48138,457200000.0
2005-06-24 05:05:00,1.48135,1.48188,1.4812,1.48128,1119100001.0
2005-06-24 05:10:00,1.48146,1.4821,1.48128,1.48185,877200003.0
2005-06-24 05:15:00,1.48196,1.48216,1.48173,1.48173,703400002.0
2005-06-24 05:20:00,1.48187,1.48222,1.48145,1.48148,1004100000.0
2005-06-24 05:25:00,1.48165,1.48182,1.48134,1.48155,1087000001.0
2005-06-24 05:30:00,1.48158,1.48195,1.48147,1.48149,959000004.0
2005-06-24 05:35:00,1.48168,1.482,1.48145,1.48185,705000000.0
2005-06-24 05:40:00,1.48166,1.48204,1.4814,1.48148,693400001.0
2005-06-24 05:45:00,1.4816,1.4818,1.47976,1.48035,973200003.0
2005-06-24 05:50:00,1.48049,1.48107,1.48049,1.48089,973600002.0
2005-06-24 05:55:00,1.48083,1.4812,1.48046,1.48058,747300003.0
2005-06-24 06:00:00,1.48065,1.48088,1.48034,1.48042,840600002.0
2005-06-24 06:05:00,1.48029,1.48029,1.47655,1.47863,1906800007.0
2005-06-24 06:10:00,1.47882,1.48312,1.47882,1.4814,1645900004.0
2005-06-24 06:15:00,1.48175,1.48203,1.48039,1.48039,990900005.0
2005-06-24 06:20:00,1.48023,1.48107,1.47977,1.48026,1487800005.0
2005-06-24 06:25:00,1.47976,1.48135,1.47922,1.48135,1464400004.0
2005-06-24 06:30:00,1.48163,1.48193,1.48091,1.48189,1111100000.0
2005-06-24 06:35:00,1.48171,1.48235,1.48155,1.48171,587200002.0
2005-06-24 06:40:00,1.48128,1.48223,1.48051,1.48185,1112700006.0
2005-06-24 06:45:00,1.4818,1.4827,1.48099,1.48119,1059700002.0
2005-06-24 06:50:00,1.48171,1.48202,1.48108,1.48124,987000003.0
2005-06-24 06:55:00,1.48135,1.4818,1.48119,1.48119,1012500002.0
2005-06-24 07:00:00,1.48114,1.48199,1.48096,1.48187,1206900001.0
2005-06-24 07:05:00,1.48176,1.48193,1.48111,1.48164,1051700001.0
2005-06-24 07:10:00,1.48169,1.48184,1.48138,1.48149,1939900005.0
2005-06-24 07:15:00,1.48171,1.48192,1.48148,1.48184,1433400000.0
2005-06-24 07:20:00,1.48181,1.48183,1.4811,1.48117,1933300004.0
2005-06-24 07:25:00,1.48119,1.48151,1.48102,1.4812,1248600003.0
2005-06-24 07:30:00,1.48124,1.48157,1.48115,1.48134,1938600001.0
2005-06-24 07:35:00,1.48142,1.48154,1.48122,1.48142,1036000002.0
2005-06-24 07:40:00,1.48151,1.48244,1.48144,1.48205,1981900007.0
2005-06-24 07:45:00,1.48217,1.4825,1.48204,1.48211,2252200005.0
2005-06-24 07:50:00,1.48233,1.48251,1.48179,1.48188,2521600006.0
2005-06-24 07:55:00,1.48183,1.48183,1.48059,1.48114,2758000004.0
2005-06-24 08:00:00,1.48192,1.4822,1.48138,1.48188,2090300008.0
2005-06-24 08:05:00,1.48192,1.48202,1.48118,1.48125,2422400006.0
2005-06-24 08:10:00,1.48134,1.48245,1.48109,1.48224,1527700001.0
2005-06-24 08:15:00,1.48223,1.48366,1.48223,1.48344,1356400003.0
2005-06-24 08:20:00,1.48336,1.48361,1.48292,1.48317,1757700003.0
2005-06-24 08:25:00,1.48316,1.48316,1.4824,1.48277,2201500005.0
2005-06-24 08:30:00,1.48263,1.48274,1.48189,1.48208,1918400008.0
2005-06-24 08:35:00,1.48222,1.48243,1.48182,1.48232,2219700004.0
2005-06-24 08:40:00,1.48212,1.48294,1.48212,1.48277,2095600006.0
2005-06-24 08:45:00,1.48286,1.4832,1.48239,1.48298,2769300007.0
2005-06-24 08:50:00,1.48314,1.48331,1.48072,1.48091,3003100010.0
2005-06-24 08:55:00,1.48224,1.48282,1.48125,1.48206,2580000008.0
2005-06-24 09:00:00,1.48198,1.48253,1.4816,1.48174,2755600004.0
2005-06-24 09:05:00,1.48172,1.48261,1.48172,1.48233,2102000007.0
2005-06-24 09:10:00,1.48235,1.48283,1.48194,1.48266,2220300006.0
2005-06-24 09:15:00,1.48263,1.48263,1.48158,1.48218,2132700003.0
2005-06-24 09:20:00,1.4823,1.4826,1.48193,1.48198,1740900005.0
2005-06-24 09:25:00,1.4821,1.48237,1.48139,1.48218,2397800009.0
2005-06-24 09:30:00,1.48214,1.48494,1.48199,1.48494,2368200003.0
2005-06-24 09:35:00,1.48477,1.48503,1.48446,1.48446,1978800008.0
2005-06-24 09:40:00,1.4844,1.48474,1.48395,1.48399,2214100000.0
2005-06-24 09:45:00,1.48427,1.48505,1.4842,1.48473,2143000003.0
2005-06-24 09:50:00,1.48467,1.48524,1.48451,1.48514,2350500006.0
2005-06-24 09:55:00,1.48511,1.48534,1.48473,1.48519,3021100003.0
2005-06-24 10:00:00,1.48516,1.48644,1.48492,1.48573,2292400007.0
2005-06-24 10:05:00,1.48543,1.48572,1.48456,1.48489,2323700003.0
2005-06-24 10:10:00,1.48505,1.48548,1.48473,1.48487,2270300004.0
2005-06-24 10:15:00,1.48491,1.486,1.48476,1.486,1934600004.0
2005-06-24 10:20:00,1.48588,1.48598,1.48513,1.48569,2049400007.0
2005-06-24 10:25:00,1.48588,1.48641,1.48535,1.48547,2527000006.0
2005-06-24 10:30:00,1.48552,1.48593,1.48508,1.4852,2514200004.0
2005-06-24 10:35:00,1.48522,1.4855,1.48466,1.48478,2406800008.0
2005-06-24 10:40:00,1.48472,1.48538,1.48472,1.48518,2268700005.0
2005-06-24 10:45:00,1.48534,1.48542,1.48434,1.4845,2261900003.0
2005-06-24 10:50:00,1.48443,1.48514,1.48421,1.48492,2154900002.0
2005-06-24 10:55:00,1.4849,1.4849,1.48367,1.48457,2498000008.0
2005-06-24 11:00:00,1.48454,1.48524,1.48431,1.48486,2531200006.0
2005-06-24 11:05:00,1.48485,1.48521,1.4847,1.4847,2284900008.0
2005-06-24 11:10:00,1.48473,1.48491,1.48407,1.48411,2510100006.0
2005-06-24 11:15:00,1.48398,1.48451,1.48302,1.48302,2233500006.0
2005-06-24 11:20:00,1.48296,1.48441,1.48296,1.48427,2765100006.0
2005-06-24 11:25:00,1.48423,1.48459,1.48332,1.48452,2380400006.0
2005-06-24 11:30:00,1.48464,1.4849,1.48431,1.48442,2583100009.0
2005-06-24 11:35:00,1.48452,1.48527,1.48422,1.48477,2751500005.0
2005-06-24 11:40:00,1.48477,1.48588,1.48465,1.48563,3191100009.0
2005-06-24 11:45:00,1.48593,1.48768,1.48498,1.48768,2727100010.0
2005-06-24 11:50:00,1.48789,1.48887,1.48789,1.48809,1384000002.0
2005-06-24 11:55:00,1.4883,1.4887,1.48764,1.48765,2434900003.0
2005-06-24 12:00:00,1.48767,1.48782,1.48611,1.4869,2091100003.0
2005-06-24 12:05:00,1.48701,1.48738,1.48652,1.48704,2024900002.0
2005-06-24 12:10:00,1.48716,1.48795,1.48711,1.48789,1983000002.0
2005-06-24 12:15:00,1.48786,1.48834,1.48655,1.48702,1771600005.0
2005-06-24 12:20:00,1.48708,1.48806,1.48579,1.48763,2124600007.0
2005-06-24 12:25:00,1.48774,1.48798,1.4873,1.48751,2418700006.0
2005-06-24 12:30:00,1.48739,1.48806,1.48712,1.48736,2567100004.0
2005-06-24 12:35:00,1.48728,1.48811,1.48693,1.48793,2723800007.0
2005-06-24 12:40:00,1.48794,1.48823,1.48741,1.48756,2194900005.0
2005-06-24 12:45:00,1.48762,1.48783,1.48713,1.48723,2367800005.0
2005-06-24 12:50:00,1.48747,1.48788,1.48726,1.48759,1856300002.0
2005-06-24 12:55:00,1.48755,1.48771,1.48618,1.4868,2410200001.0
2005-06-24 13:00:00,1.48694,1.48869,1.48674,1.48742,1709400001.0
2005-06-24 13:05:00,1.48734,1.48803,1.48678,1.48738,1342800006.0
2005-06-24 13:10:00,1.48755,1.48802,1.48738,1.48763,1508800001.0
2005-06-24 13:15:00,1.48806,1.48814,1.48722,1.48795,1371300007.0
2005-06-24 13:20:00,1.4878,1.48792,1.48699,1.4872,1084500003.0
2005-06-24 13:25:00,1.48719,1.4872,1.48629,1.48671,1800200006.0
2005-06-24 13:30:00,1.48662,1.48663,1.48486,1.4851,2036700005.0
2005-06-24 13:35:00,1.48522,1.48556,1.4847,1.48552,2001900005.0
2005-06-24 13:40:00,1.4853,1.48695,1.4853,1.48695,1248100001.0
2005-06-24 13:45:00,1.48659,1.48666,1.48469,1.48524,1866900002.0
2005-06-24 13:50:00,1.4853,1.48624,1.48492,1.48618,1931700007.0
2005-06-24 13:55:00,1.48593,1.48609,1.48425,1.48518,1624600002.0
2005-06-24 14:00:00,1.48521,1.48598,1.4848,1.4852,1828800006.0
2005-06-24 14:05:00,1.48521,1.48521,1.48338,1.48413,1634700004.0
2005-06-24 14:10:00,1.48425,1.48436,1.48342,1.48362,1099000004.0
2005-06-24 14:15:00,1.4838,1.48403,1.48199,1.4824,1910100001.0
2005-06-24 14:20:00,1.48253,1.485,1.48241,1.48477,1913900006.0
2005-06-24 14:25:00,1.48472,1.48501,1.48387,1.4847,1592400001.0
2005-06-24 14:30:00,1.48425,1.48581,1.48376,1.48457,209400001.0
2005-06-24 14:35:00,1.4844,1.4853,1.48347,1.48355,178000000.0
2005-06-24 14:40:00,1.48365,1.48417,1.48304,1.48417,189200001.0
2005-06-24 14:45:00,1.48382,1.48413,1.48346,1.48379,197500000.0
2005-06-24 14:50:00,1.48351,1.48582,1.48348,1.48534,228700000.0
2005-06-24 14:55:00,1.48554,1.487,1.48549,1.48623,224000001.0
2005-06-24 15:00:00,1.48618,1.48748,1.48573,1.48748,164900000.0
2005-06-24 15:05:00,1.48653,1.48859,1.48358,1.4881,231200001.0
2005-06-24 15:10:00,1.48794,1.48818,1.48666,1.48666,165000001.0
2005-06-24 15:15:00,1.4864,1.48689,1.48612,1.48664,206200000.0
2005-06-24 15:20:00,1.48665,1.48698,1.48608,1.4862,175100000.0
2005-06-24 15:25:00,1.48625,1.48642,1.48562,1.4857,203500002.0
2005-06-24 15:30:00,1.4856,1.48562,1.48505,1.4853,200700000.0
2005-06-24 15:35:00,1.48534,1.48564,1.48486,1.48536,246800001.0
2005-06-24 15:40:00,1.48554,1.48703,1.48552,1.48678,195100000.0
2005-06-24 15:45:00,1.4865,1.48676,1.48566,1.48601,242800001.0
2005-06-24 15:50:00,1.48586,1.48634,1.48576,1.48607,184400001.0
2005-06-24 15:55:00,1.48613,1.4862,1.48513,1.48563,210000001.0
2005-06-24 16:00:00,1.48565,1.4861,1.48486,1.48607,174900000.0
2005-06-24 16:05:00,1.48624,1.48679,1.48593,1.48659,203600001.0
2005-06-24 16:10:00,1.48679,1.48815,1.48673,1.48815,160400000.0
2005-06-24 16:15:00,1.4878,1.4884,1.48703,1.4875,159200001.0
2005-06-24 16:20:00,1.48754,1.48998,1.48732,1.48963,192900000.0
2005-06-24 16:25:00,1.48935,1.49033,1.48875,1.48947,199500000.0
2005-06-24 16:30:00,1.48944,1.49181,1.48936,1.49161,183300000.0
2005-06-24 16:35:00,1.49222,1.49291,1.49155,1.49228,224200002.0
2005-06-24 16:40:00,1.49194,1.49242,1.49069,1.49069,212700000.0
2005-06-24 16:45:00,1.49029,1.49054,1.48995,1.4902,218900001.0
2005-06-24 16:50:00,1.49021,1.49052,1.48996,1.49035,217900000.0
2005-06-24 16:55:00,1.49062,1.4907,1.48953,1.4901,158300000.0
2005-06-24 17:00:00,1.48933,1.48986,1.48856,1.48875,190300000.0
2005-06-24 17:05:00,1.4886,1.48982,1.48832,1.48964,192400001.0
2005-06-24 17:10:00,1.48947,1.48972,1.48853,1.48885,185200001.0
2005-06-24 17:15:00,1.48962,1.49071,1.48917,1.49027,188000000.0
2005-06-24 17:20:00,1.49008,1.49052,1.48943,1.49037,189700000.0
2005-06-24 17:25:00,1.49042,1.49084,1.48997,1.49031,201800000.0
2005-06-24 17:30:00,1.4903,1.49159,1.4897,1.49159,214200001.0
2005-06-24 17:35:00,1.49152,1.49178,1.49057,1.4916,208400000.0
2005-06-24 17:40:00,1.4913,1.49166,1.49066,1.49151,230400001.0
2005-06-24 17:45:00,1.49167,1.49189,1.48995,1.49029,193800000.0
2005-06-24 17:50:00,1.49038,1.49038,1.48899,1.48932,192400001.0
2005-06-24 17:55:00,1.48929,1.48971,1.48885,1.48946,215500001.0
2005-06-24 18:00:00,1.48965,1.48965,1.48828,1.4886,234800000.0
2005-06-24 18:05:00,1.48845,1.48889,1.48829,1.48868,218700000.0
2005-06-24 18:10:00,1.48863,1.48881,1.48822,1.48874,181900000.0
2005-06-24 18:15:00,1.48861,1.48868,1.48823,1.48853,189800001.0
2005-06-24 18:20:00,1.48843,1.48866,1.48804,1.48815,198300001.0
2005-06-24 18:25:00,1.4885,1.48902,1.48808,1.48898,202500001.0
2005-06-24 18:30:00,1.48911,1.48947,1.48864,1.48903,188200000.0
2005-06-24 18:35:00,1.489,1.48958,1.48894,1.48958,174400000.0
2005-06-24 18:40:00,1.48947,1.48949,1.48875,1.48892,140900000.0
2005-06-24 18:45:00,1.48895,1.48906,1.48862,1.48899,186700000.0
2005-06-24 18:50:00,1.48902,1.48924,1.48846,1.48875,223700004.0
2005-06-24 18:55:00,1.48858,1.48891,1.48837,1.48885,143600000.0
2005-06-24 19:00:00,1.48887,1.48896,1.48816,1.48834,192400000.0
2005-06-24 19:05:00,1.48837,1.48879,1.48822,1.48869,214000002.0
2005-06-24 19:10:00,1.48882,1.48887,1.48842,1.48885,204000002.0
2005-06-24 19:15:00,1.48884,1.48934,1.48865,1.48925,188300000.0
2005-06-24 19:20:00,1.48939,1.48971,1.48897,1.48938,196600000.0
2005-06-24 19:25:00,1.48958,1.48958,1.48823,1.48865,170300001.0
2005-06-24 19:30:00,1.48868,1.48884,1.4885,1.48854,203700000.0
2005-06-24 19:35:00,1.48833,1.48861,1.48812,1.48856,139300000.0
2005-06-24 19:40:00,1.48851,1.48872,1.48834,1.48851,204400001.0
2005-06-24 19:45:00,1.48832,1.48869,1.48813,1.4883,184300000.0
2005-06-24 19:50:00,1.48859,1.48868,1.48813,1.48839,185800000.0
2005-06-24 19:55:00,1.48837,1.48863,1.48797,1.48797,206800000.0
2005-06-24 20:00:00,1.48797,1.48867,1.48779,1.48838,250000000.0
2005-06-24 20:05:00,1.48835,1.48882,1.48814,1.48851,179900000.0
2005-06-24 20:10:00,1.48823,1.48997,1.48823,1.4899,229400001.0
2005-06-24 20:15:00,1.48998,1.49012,1.48928,1.49002,205500000.0
2005-06-24 20:20:00,1.48989,1.48998,1.48948,1.48948,179700000.0
2005-06-24 20:25:00,1.48971,1.49,1.48927,1.48973,232100002.0
2005-06-24 20:30:00,1.48982,1.49011,1.48911,1.49004,218200000.0
2005-06-24 20:35:00,1.49026,1.49049,1.48949,1.48971,214800000.0
2005-06-24 20:40:00,1.48979,1.49027,1.48945,1.48968,213400000.0
2005-06-24 20:45:00,1.4896,1.49005,1.48954,1.48989,177600000.0
2005-06-24 20:50:00,1.48985,1.49004,1.48961,1.48972,165300000.0
2005-06-24 20:55:00,1.48995,1.49013,1.48931,1.48935,188700000.0
2005-06-24 21:00:00,1.48935,1.49018,1.48878,1.49018,188800001.0
2005-06-24 21:05:00,1.48995,1.49064,1.48994,1.49049,191100001.0
2005-06-24 21:10:00,1.49065,1.49081,1.49022,1.49052,219700001.0
2005-06-24 21:15:00,1.49043,1.4907,1.49007,1.49029,151600000.0
2005-06-24 21:20:00,1.49032,1.4905,1.48983,1.49022,210500000.0
2005-06-24 21:25:00,1.49029,1.49062,1.49007,1.49055,172700000.0
2005-06-24 21:30:00,1.49064,1.49064,1.49004,1.49012,168200000.0
2005-06-24 21:35:00,1.49009,1.49027,1.48981,1.49014,158200000.0
2005-06-24 21:40:00,1.49015,1.49057,1.48994,1.49007,181400000.0
2005-06-24 21:45:00,1.49013,1.49036,1.48968,1.49036,179500000.0
2005-06-24 21:50:00,1.49049,1.49121,1.49024,1.49094,225000000.0
2005-06-24 21:55:00,1.49091,1.49099,1.49027,1.49058,206400000.0
2005-06-24 22:00:00,1.49061,1.49098,1.49039,1.49067,213800000.0
2005-06-24 22:05:00,1.49069,1.49069,1.4902,1.49052,192900000.0
2005-06-24 22:10:00,1.49059,1.49094,1.49044,1.4907,215500000.0
2005-06-24 22:15:00,1.4905,1.49113,1.49044,1.49069,215500002.0
2005-06-24 22:20:00,1.49115,1.49162,1.49114,1.49141,240200000.0
2005-06-24 22:25:00,1.4912,1.4915,1.49082,1.49117,158200000.0
2005-06-24 22:30:00,1.49141,1.49147,1.49057,1.49072,66200000.0
2005-06-24 22:35:00,1.49057,1.49116,1.49023,1.49066,205400001.0
2005-06-24 22:40:00,1.49057,1.49057,1.49032,1.49046,23000000.0
2005-06-24 22:45:00,1.49054,1.49093,1.49046,1.49062,136300000.0
2005-06-24 22:50:00,1.49077,1.4923,1.49017,1.4919,135500001.0
2005-06-24 22:55:00,1.4904,1.4904,1.48949,1.48961,218400001.0
2005-06-26 23:00:00,1.48962,1.49036,1.48962,1.49031,164000000.0
2005-06-26 23:05:00,1.49027,1.49081,1.48991,1.49058,171400003.0
2005-06-26 23:10:00,1.4905,1.49079,1.49,1.49072,164700000.0
2005-06-26 23:15:00,1.49066,1.49066,1.48987,1.49019,141900002.0
2005-06-26 23:20:00,1.49041,1.49072,1.49003,1.49029,107200000.0
2005-06-26 23:25:00,1.49023,1.49044,1.49009,1.49009,131100001.0
2005-06-26 23:30:00,1.48991,1.49016,1.48964,1.48976,67600000.0
2005-06-26 23:40:00,1.48985,1.48994,1.48923,1.48994,107800000.0
2005-06-26 23:45:00,1.48965,1.4901,1.48949,1.48989,122900001.0
2005-06-26 23:50:00,1.48994,1.49002,1.48902,1.48936,89600000.0
2005-06-26 23:55:00,1.48926,1.49246,1.48926,1.49224,189000000.0
2005-06-27 00:00:00,1.49241,1.49283,1.49227,1.49257,198400001.0
2005-06-27 00:05:00,1.49262,1.4933,1.49229,1.49244,155900000.0
2005-06-27 00:10:00,1.49255,1.49262,1.49212,1.49255,181900001.0
2005-06-27 00:15:00,1.49245,1.49255,1.49227,1.4925,159800000.0
2005-06-27 00:20:00,1.49245,1.49276,1.492,1.49264,143300000.0
2005-06-27 00:25:00,1.4925,1.49296,1.4924,1.49282,265400000.0
2005-06-27 00:30:00,1.49266,1.49317,1.49266,1.49272,160300000.0
2005-06-27 00:35:00,1.49299,1.49299,1.49261,1.49273,166600001.0
2005-06-27 00:40:00,1.49276,1.49323,1.49249,1.49318,141400001.0
2005-06-27 00:45:00,1.49321,1.49372,1.49301,1.49371,215200000.0
2005-06-27 00:50:00,1.48811,1.49413,1.48811,1.4941,170600000.0
2005-06-27 00:55:00,1.4941,1.49416,1.49373,1.49412,118800000.0
2005-06-27 01:00:00,1.49402,1.49568,1.49389,1.49558,226900001.0
2005-06-27 01:05:00,1.49544,1.49598,1.49494,1.49598,176400000.0
2005-06-27 01:10:00,1.49585,1.49612,1.4952,1.49584,201900002.0
2005-06-27 01:15:00,1.49587,1.49711,1.49559,1.49691,176600000.0
2005-06-27 01:20:00,1.49723,1.49734,1.49617,1.49644,139900001.0
2005-06-27 01:25:00,1.49639,1.49683,1.49594,1.4965,207900000.0
2005-06-27 01:30:00,1.49645,1.4976,1.49597,1.4976,169000000.0
2005-06-27 01:35:00,1.49775,1.49794,1.49266,1.4969,170600000.0
2005-06-27 01:40:00,1.49681,1.49797,1.49671,1.4975,196300000.0
2005-06-27 01:45:00,1.49738,1.49802,1.49703,1.49747,178000000.0
2005-06-27 01:50:00,1.49741,1.49756,1.49671,1.49684,204500000.0
2005-06-27 01:55:00,1.49671,1.497,1.49632,1.49665,215500001.0
2005-06-27 02:00:00,1.49641,1.49681,1.49596,1.49664,321800001.0
2005-06-27 02:05:00,1.49658,1.49663,1.49595,1.49615,619600000.0
2005-06-27 02:10:00,1.49581,1.49672,1.49581,1.49638,441700001.0
2005-06-27 02:15:00,1.49622,1.4967,1.49594,1.49643,561800001.0
2005-06-27 02:20:00,1.49657,1.4967,1.49604,1.49643,228700001.0
2005-06-27 02:25:00,1.49617,1.49634,1.49588,1.49621,365600002.0
2005-06-27 02:30:00,1.49632,1.49654,1.49594,1.49641,174400001.0
2005-06-27 02:35:00,1.49644,1.49659,1.49607,1.49647,271100001.0
2005-06-27 02:40:00,1.49659,1.49707,1.49649,1.49672,233200001.0
2005-06-27 02:45:00,1.49622,1.49699,1.49598,1.49598,426800001.0
2005-06-27 02:50:00,1.49613,1.4964,1.49585,1.49587,277500000.0
2005-06-27 02:55:00,1.49612,1.49627,1.49585,1.49592,321000002.0
2005-06-27 03:00:00,1.49607,1.497,1.49599,1.49664,341500000.0
2005-06-27 03:05:00,1.49652,1.49687,1.4962,1.49634,269800000.0
2005-06-27 03:10:00,1.49621,1.49671,1.496,1.49615,186400000.0
2005-06-27 03:15:00,1.49603,1.49709,1.49603,1.49686,153000000.0
2005-06-27 03:20:00,1.4963,1.49674,1.49597,1.49609,294100001.0
2005-06-27 03:25:00,1.49634,1.49634,1.49082,1.49543,333900001.0
2005-06-27 03:30:00,1.49535,1.49605,1.4951,1.4951,219100000.0
2005-06-27 03:35:00,1.49541,1.49624,1.49528,1.49564,280900000.0
2005-06-27 03:40:00,1.49084,1.49584,1.49084,1.49552,360200000.0
2005-06-27 03:45:00,1.49544,1.49549,1.49448,1.4945,190300000.0
2005-06-27 03:50:00,1.49486,1.49529,1.49439,1.49463,306200000.0
2005-06-27 03:55:00,1.49494,1.49539,1.49413,1.4947,618700004.0
2005-06-27 04:00:00,1.49467,1.49517,1.49433,1.49448,529100002.0
2005-06-27 04:05:00,1.49441,1.49525,1.49441,1.49506,492000000.0
2005-06-27 04:10:00,1.49496,1.49539,1.49471,1.49484,377000002.0
2005-06-27 04:15:00,1.49486,1.49513,1.49443,1.4946,362300000.0
2005-06-27 04:20:00,1.49451,1.49529,1.49417,1.49471,272900001.0
2005-06-27 04:25:00,1.49474,1.49521,1.49414,1.49447,497700003.0
2005-06-27 04:30:00,1.49411,1.49461,1.49408,1.4943,235500001.0
2005-06-27 04:35:00,1.49417,1.4945,1.49368,1.49368,411000001.0
2005-06-27 04:40:00,1.49351,1.49352,1.49206,1.49314,250700000.0
2005-06-27 04:45:00,1.49312,1.49354,1.49277,1.49303,183800000.0
2005-06-27 04:50:00,1.49342,1.49365,1.49313,1.49325,240100000.0
2005-06-27 04:55:00,1.49357,1.49386,1.49315,1.49316,242500001.0
2005-06-27 05:00:00,1.49343,1.49391,1.49334,1.49391,481800001.0
2005-06-27 05:05:00,1.49403,1.49472,1.49314,1.4944,1130000005.0
2005-06-27 05:10:00,1.49433,1.4945,1.49412,1.49432,475600000.0
2005-06-27 05:15:00,1.4944,1.4946,1.49425,1.49427,906000001.0
2005-06-27 05:20:00,1.4943,1.49475,1.4942,1.49438,1192300001.0
2005-06-27 05:25:00,1.49465,1.49508,1.49442,1.49465,623200001.0
2005-06-27 05:30:00,1.49447,1.49492,1.49437,1.49461,871000001.0
2005-06-27 05:35:00,1.4948,1.49481,1.49431,1.49473,751800001.0
2005-06-27 05:40:00,1.49454,1.4949,1.49436,1.49454,879200003.0
2005-06-27 05:45:00,1.49462,1.49491,1.49364,1.49451,1043100000.0
2005-06-27 05:50:00,1.49449,1.49511,1.49449,1.49504,864600002.0
2005-06-27 05:55:00,1.49494,1.49504,1.49469,1.49479,584100001.0
2005-06-27 06:00:00,1.49496,1.49521,1.49484,1.49516,664900000.0
2005-06-27 06:05:00,1.49517,1.4956,1.49507,1.49515,2123400005.0
2005-06-27 06:10:00,1.49528,1.49552,1.49505,1.49518,1607300003.0
2005-06-27 06:15:00,1.49522,1.49537,1.49498,1.49518,1004900004.0
2005-06-27 06:20:00,1.49508,1.4956,1.49498,1.49548,1225000003.0
2005-06-27 06:25:00,1.49546,1.4957,1.49522,1.49531,1443900006.0
2005-06-27 06:30:00,1.49516,1.49547,1.49511,1.49524,1030100002.0
2005-06-27 06:35:00,1.4952,1.49552,1.49512,1.49521,628700001.0
2005-06-27 06:40:00,1.49525,1.49579,1.49521,1.49569,1100500001.0
2005-06-27 06:45:00,1.49574,1.49584,1.49549,1.49559,1004600003.0
2005-06-27 06:50:00,1.49579,1.49591,1.49538,1.49545,717300000.0
2005-06-27 06:55:00,1.49545,1.49562,1.49522,1.49542,956300001.0
2005-06-27 07:00:00,1.49564,1.49583,1.49538,1.49553,1328900003.0
2005-06-27 07:05:00,1.49559,1.49588,1.49536,1.49564,952400001.0
2005-06-27 07:10:00,1.49576,1.49579,1.49547,1.49554,1814800002.0
2005-06-27 07:15:00,1.49572,1.49592,1.49547,1.49584,1021400004.0
2005-06-27 07:20:00,1.49581,1.49651,1.49551,1.4962,1766900004.0
2005-06-27 07:25:00,1.49608,1.49662,1.49596,1.49621,1243100001.0
2005-06-27 07:30:00,1.49622,1.49658,1.49607,1.4963,1959800004.0
2005-06-27 07:35:00,1.49644,1.49644,1.49573,1.49623,608600000.0
2005-06-27 07:40:00,1.49636,1.49651,1.49615,1.4963,1933700006.0
2005-06-27 07:45:00,1.49625,1.49646,1.49601,1.49611,3029000012.0
2005-06-27 07:50:00,1.49598,1.49611,1.49508,1.49538,2571700008.0
2005-06-27 07:55:00,1.49535,1.49539,1.49347,1.49347,2966700008.0
2005-06-27 08:00:00,1.49541,1.49609,1.49517,1.496,1931900005.0
2005-06-27 08:05:00,1.49599,1.49699,1.49547,1.49699,2428400005.0
2005-06-27 08:10:00,1.49698,1.49723,1.49661,1.49701,1598200002.0
2005-06-27 08:15:00,1.49694,1.49737,1.49644,1.4972,1360000006.0
2005-06-27 08:20:00,1.49738,1.49793,1.49709,1.49713,1928600002.0
2005-06-27 08:25:00,1.49734,1.4983,1.49731,1.49815,2243700003.0
2005-06-27 08:30:00,1.49818,1.49908,1.49808,1.49813,1857900002.0
2005-06-27 08:35:00,1.49828,1.49851,1.49598,1.49631,2114800007.0
2005-06-27 08:40:00,1.49639,1.49814,1.49639,1.49806,2094000004.0
2005-06-27 08:45:00,1.49812,1.49908,1.49736,1.49828,2870000009.0
2005-06-27 08:50:00,1.49848,1.49888,1.49783,1.49822,2923600007.0
2005-06-27 08:55:00,1.4981,1.49834,1.49757,1.49758,2315500003.0
2005-06-27 09:00:00,1.49758,1.49824,1.49677,1.49698,2861900009.0
2005-06-27 09:05:00,1.497,1.49719,1.49625,1.49661,1985800004.0
2005-06-27 09:10:00,1.49649,1.49668,1.49616,1.49633,2186800002.0
2005-06-27 09:15:00,1.49636,1.49802,1.49629,1.49781,2203300002.0
2005-06-27 09:20:00,1.49776,1.49819,1.49749,1.49786,1652100002.0
2005-06-27 09:25:00,1.49786,1.49846,1.49753,1.49812,2375000005.0
2005-06-27 09:30:00,1.49807,1.49829,1.49775,1.49789,2203300003.0
2005-06-27 09:35:00,1.49789,1.4996,1.49789,1.4985,1815000004.0
2005-06-27 09:40:00,1.49856,1.49896,1.49825,1.49866,2216300006.0
2005-06-27 09:45:00,1.4988,1.49974,1.4987,1.49957,2164300001.0
2005-06-27 09:50:00,1.49944,1.5002,1.49935,1.49991,2332200004.0
2005-06-27 09:55:00,1.49983,1.50024,1.49928,1.49928,2898400004.0
2005-06-27 10:00:00,1.49915,1.49939,1.49878,1.49917,2277500004.0
2005-06-27 10:05:00,1.49873,1.49926,1.49809,1.49926,2360600002.0
2005-06-27 10:10:00,1.49918,1.49924,1.49875,1.49895,2228900002.0
2005-06-27 10:15:00,1.49917,1.49917,1.49852,1.49866,1942200007.0
2005-06-27 10:20:00,1.49852,1.49868,1.49813,1.49832,2166700006.0
2005-06-27 10:25:00,1.49846,1.49854,1.49799,1.49816,2597200004.0
2005-06-27 10:30:00,1.49828,1.49877,1.49815,1.49855,2547100007.0
2005-06-27 10:35:00,1.4983,1.49897,1.4983,1.49885,2454400010.0
2005-06-27 10:40:00,1.49876,1.49951,1.49867,1.49914,2471200009.0
2005-06-27 10:45:00,1.49923,1.49983,1.4991,1.49958,2146000003.0
2005-06-27 10:50:00,1.49951,1.49989,1.49908,1.49926,2243900008.0
2005-06-27 10:55:00,1.4992,1.49922,1.49865,1.49866,2577900006.0
2005-06-27 11:00:00,1.4988,1.4992,1.49847,1.4988,2323700005.0
2005-06-27 11:05:00,1.49866,1.49947,1.49833,1.49926,2061500002.0
2005-06-27 11:10:00,1.49946,1.50092,1.49907,1.50044,2509500010.0
2005-06-27 11:15:00,1.50044,1.50121,1.49993,1.50109,2090200003.0
2005-06-27 11:20:00,1.50107,1.50126,1.50062,1.50116,2597600004.0
2005-06-27 11:25:00,1.50123,1.50123,1.50058,1.50058,2422400002.0
2005-06-27 11:30:00,1.50039,1.50071,1.50021,1.50039,2563300005.0
2005-06-27 11:35:00,1.50041,1.50079,1.4998,1.50054,2854600004.0
2005-06-27 11:40:00,1.50069,1.50349,1.50053,1.50297,3290200013.0
2005-06-27 11:45:00,1.50302,1.50306,1.50207,1.50209,2490600007.0
2005-06-27 11:50:00,1.50227,1.50268,1.50211,1.50246,1351000003.0
2005-06-27 11:55:00,1.50252,1.50298,1.50216,1.5025,2366500008.0
2005-06-27 12:00:00,1.50262,1.50299,1.50222,1.50278,2113100003.0
2005-06-27 12:05:00,1.5028,1.50292,1.50219,1.50234,2151100009.0
2005-06-27 12:10:00,1.50246,1.50334,1.50232,1.50334,1957700005.0
2005-06-27 12:15:00,1.50328,1.50373,1.50307,1.50342,1587200000.0
2005-06-27 12:20:00,1.5034,1.50354,1.50284,1.50287,2190700003.0
2005-06-27 12:25:00,1.50315,1.50395,1.50311,1.50369,2489900005.0
2005-06-27 12:30:00,1.50373,1.50408,1.50325,1.50397,2515100005.0
2005-06-27 12:35:00,1.5042,1.50491,1.50398,1.50461,2917000009.0
2005-06-27 12:40:00,1.50483,1.50572,1.50483,1.50529,2190700003.0
2005-06-27 12:45:00,1.50522,1.50636,1.50522,1.50603,2075600001.0
2005-06-27 12:50:00,1.50597,1.50682,1.50536,1.50655,1966500008.0
2005-06-27 12:55:00,1.50659,1.5066,1.50602,1.50643,2568000005.0
2005-06-27 13:00:00,1.50647,1.50693,1.50644,1.50654,1699200005.0
2005-06-27 13:05:00,1.50648,1.50651,1.50599,1.50604,1324100004.0
2005-06-27 13:10:00,1.50597,1.50687,1.50577,1.50667,1455300003.0
2005-06-27 13:15:00,1.50679,1.50698,1.50594,1.50631,1286800001.0
2005-06-27 13:20:00,1.50633,1.50639,1.50507,1.50536,1046700000.0
2005-06-27 13:25:00,1.50515,1.50528,1.50476,1.50522,1673100004.0
2005-06-27 13:30:00,1.50527,1.50536,1.50479,1.50519,2177800007.0
2005-06-27 13:35:00,1.50548,1.5057,1.50466,1.50479,1940100004.0
2005-06-27 13:40:00,1.50476,1.50525,1.50475,1.50497,1187700002.0
2005-06-27 13:45:00,1.50496,1.50516,1.50321,1.50321,1804900001.0
2005-06-27 13:50:00,1.50329,1.5038,1.50301,1.50364,1857700001.0
2005-06-27 13:55:00,1.50343,1.50368,1.50318,1.50358,1725100004.0
2005-06-27 14:00:00,1.50319,1.50332,1.5018,1.5018,1894500004.0
2005-06-27 14:05:00,1.50191,1.50257,1.50167,1.5021,1610500002.0
2005-06-27 14:10:00,1.50217,1.50241,1.50147,1.50185,975000000.0
2005-06-27 14:15:00,1.5015,1.50273,1.50142,1.50249,2086800003.0
2005-06-27 14:20:00,1.50249,1.50259,1.50054,1.50064,1913600006.0
2005-06-27 14:25:00,1.50077,1.50126,1.50042,1.50126,1578400003.0
2005-06-27 14:30:00,1.50127,1.50129,1.50069,1.50084,221100002.0
2005-06-27 14:35:00,1.50076,1.50076,1.49952,1.49976,171800000.0
2005-06-27 14:40:00,1.49982,1.49989,1.49693,1.49907,257600001.0
2005-06-27 14:45:00,1.49916,1.49948,1.49894,1.4993,206700001.0
2005-06-27 14:50:00,1.49923,1.49962,1.49886,1.49924,214300000.0
2005-06-27 14:55:00,1.49954,1.49965,1.49908,1.4995,174600000.0
2005-06-27 15:00:00,1.49946,1.50047,1.49896,1.50032,206900000.0
2005-06-27 15:05:00,1.50018,1.5004,1.4998,1.50039,215200000.0
2005-06-27 15:10:00,1.50029,1.50031,1.49841,1.49852,173800000.0
2005-06-27 15:15:00,1.49844,1.49952,1.49774,1.49915,179600000.0
2005-06-27 15:20:00,1.49927,1.49989,1.49927,1.49976,122400000.0
2005-06-27 15:25:00,1.49959,1.49959,1.49908,1.49922,168000000.0
2005-06-27 15:30:00,1.4994,1.50027,1.49901,1.5001,187900000.0
2005-06-27 15:35:00,1.50018,1.50038,1.49986,1.50012,208100001.0
2005-06-27 15:40:00,1.50055,1.50155,1.50055,1.50099,155100000.0
2005-06-27 15:45:00,1.50098,1.50117,1.50073,1.50097,215700000.0
2005-06-27 15:50:00,1.50083,1.50169,1.50083,1.50143,173600001.0
2005-06-27 15:55:00,1.50173,1.50237,1.50049,1.50049,155000001.0
2005-06-27 16:00:00,1.5002,1.50109,1.5002,1.50085,163900000.0
2005-06-27 16:05:00,1.50083,1.50228,1.50083,1.50212,194200001.0
2005-06-27 16:10:00,1.5022,1.5022,1.50026,1.5007,185600000.0
2005-06-27 16:15:00,1.5004,1.50065,1.49932,1.49932,229500002.0
2005-06-27 16:20:00,1.49916,1.49945,1.49759,1.49762,236700000.0
2005-06-27 16:25:00,1.49716,1.49736,1.49554,1.4971,196100000.0
2005-06-27 16:30:00,1.49695,1.49707,1.49586,1.49631,264900002.0
2005-06-27 16:35:00,1.49629,1.49681,1.49565,1.49595,185900000.0
2005-06-27 16:40:00,1.4957,1.4957,1.49349,1.49396,211100000.0
2005-06-27 16:45:00,1.49399,1.49468,1.49385,1.49426,181500000.0
2005-06-27 16:50:00,1.49434,1.49442,1.49377,1.49431,206200000.0
2005-06-27 16:55:00,1.49498,1.496,1.4947,1.496,185500000.0
2005-06-27 17:00:00,1.49537,1.49573,1.49403,1.49427,217400000.0
2005-06-27 17:05:00,1.49415,1.49528,1.49387,1.4945,178400000.0
2005-06-27 17:10:00,1.49425,1.49454,1.49369,1.49403,217900001.0
2005-06-27 17:15:00,1.49422,1.49485,1.49397,1.49477,168300000.0
2005-06-27 17:20:00,1.49458,1.4954,1.49416,1.4954,191100000.0
2005-06-27 17:25:00,1.49525,1.49557,1.49494,1.49531,223100001.0
2005-06-27 17:30:00,1.49537,1.49682,1.49522,1.49663,214100002.0
2005-06-27 17:35:00,1.49651,1.49651,1.49443,1.49489,224800003.0
2005-06-27 17:40:00,1.49492,1.49531,1.49445,1.49475,232000000.0
2005-06-27 17:45:00,1.49492,1.49506,1.49434,1.49466,208900001.0
2005-06-27 17:50:00,1.49463,1.49517,1.49435,1.49484,156600000.0
2005-06-27 17:55:00,1.49461,1.49526,1.49416,1.49439,199100000.0
2005-06-27 18:00:00,1.49489,1.49489,1.49428,1.49445,202200000.0
2005-06-27 18:05:00,1.49454,1.49486,1.49438,1.49463,227400000.0
2005-06-27 18:10:00,1.49464,1.49501,1.49394,1.4944,173500000.0
2005-06-27 18:15:00,1.49432,1.49468,1.49414,1.4944,209500001.0
2005-06-27 18:20:00,1.4944,1.49493,1.4943,1.49459,178300000.0
2005-06-27 18:25:00,1.49484,1.49575,1.49458,1.49568,205900000.0
2005-06-27 18:30:00,1.49554,1.49554,1.49491,1.49525,206500002.0
2005-06-27 18:35:00,1.4952,1.49529,1.49463,1.49514,169700000.0
2005-06-27 18:40:00,1.49521,1.4955,1.49434,1.49434,165200000.0
2005-06-27 18:45:00,1.49455,1.49516,1.49417,1.49463,165200000.0
2005-06-27 18:50:00,1.4946,1.4946,1.49319,1.49398,228900002.0
2005-06-27 18:55:00,1.49363,1.49497,1.49359,1.49489,197400000.0
2005-06-27 19:00:00,1.49502,1.4955,1.49453,1.49528,226800000.0
2005-06-27 19:05:00,1.49525,1.49559,1.49506,1.49557,230700003.0
2005-06-27 19:10:00,1.4957,1.49596,1.49517,1.49595,208800000.0
2005-06-27 19:15:00,1.4961,1.4962,1.49516,1.4955,191700000.0
2005-06-27 19:20:00,1.4954,1.49554,1.49512,1.49525,227800002.0
2005-06-27 19:25:00,1.49532,1.49546,1.49443,1.49478,202200001.0
2005-06-27 19:30:00,1.49475,1.49478,1.49428,1.49456,191600000.0
2005-06-27 19:35:00,1.49435,1.49471,1.4939,1.49391,226400000.0
2005-06-27 19:40:00,1.4937,1.4937,1.4931,1.49354,202700000.0
2005-06-27 19:45:00,1.49344,1.49386,1.49308,1.49318,173600000.0
2005-06-27 19:50:00,1.49338,1.49347,1.49228,1.49302,230500002.0
2005-06-27 19:55:00,1.49289,1.49341,1.49267,1.49329,191600000.0
2005-06-27 20:00:00,1.4934,1.4941,1.49339,1.4938,251600002.0
2005-06-27 20:05:00,1.49367,1.49374,1.49316,1.49344,147000000.0
2005-06-27 20:10:00,1.49312,1.49374,1.49296,1.49374,216800001.0
2005-06-27 20:15:00,1.49385,1.49426,1.49359,1.49375,250100001.0
2005-06-27 20:20:00,1.4936,1.49372,1.49315,1.49324,186700001.0
2005-06-27 20:25:00,1.49356,1.49378,1.49309,1.4935,220600000.0
2005-06-27 20:30:00,1.49365,1.4937,1.49306,1.4933,218800000.0
2005-06-27 20:35:00,1.49311,1.49375,1.49311,1.49345,222300000.0
2005-06-27 20:40:00,1.49342,1.49418,1.49331,1.4941,187400001.0
2005-06-27 20:45:00,1.49389,1.49541,1.49389,1.49512,220200002.0
2005-06-27 20:50:00,1.49518,1.49593,1.49448,1.49568,164400001.0
2005-06-27 20:55:00,1.49578,1.49633,1.49569,1.49569,197900000.0
2005-06-27 21:00:00,1.4954,1.49572,1.4947,1.49489,138200000.0
2005-06-27 21:05:00,1.4948,1.4952,1.49442,1.4949,192000000.0
2005-06-27 21:10:00,1.49507,1.49517,1.4938,1.49416,228600000.0
2005-06-27 21:15:00,1.4942,1.49498,1.49417,1.49487,221400001.0
2005-06-27 21:20:00,1.49453,1.49518,1.49453,1.49467,86500000.0
2005-06-27 21:25:00,1.4951,1.49568,1.495,1.49562,143200000.0
2005-06-27 21:30:00,1.49557,1.4958,1.49532,1.4958,184400000.0
2005-06-27 21:35:00,1.49572,1.49589,1.49528,1.49542,164000000.0
2005-06-27 21:40:00,1.49543,1.49552,1.49502,1.49502,113800001.0
2005-06-27 21:45:00,1.49489,1.49544,1.49484,1.49535,219700000.0
2005-06-27 21:50:00,1.49554,1.49591,1.49509,1.49565,228600000.0
2005-06-27 21:55:00,1.49574,1.49617,1.49568,1.49601,180900001.0
2005-06-27 22:00:00,1.49615,1.49643,1.49576,1.49628,154300001.0
2005-06-27 22:05:00,1.49614,1.4971,1.49515,1.4957,175400000.0
2005-06-27 22:10:00,1.49543,1.49631,1.49537,1.49612,198300000.0
2005-06-27 22:15:00,1.49595,1.49621,1.49569,1.49584,182000000.0
2005-06-27 22:20:00,1.49587,1.4961,1.49565,1.4961,173100000.0
2005-06-27 22:25:00,1.49593,1.49625,1.49559,1.49565,175000000.0
2005-06-27 22:30:00,1.49558,1.49613,1.49522,1.49563,231100001.0
2005-06-27 22:35:00,1.49569,1.49605,1.49537,1.4959,188300000.0
2005-06-27 22:40:00,1.49593,1.49619,1.49545,1.49574,214600002.0
2005-06-27 22:45:00,1.49569,1.49601,1.49551,1.49574,145600000.0
2005-06-27 22:50:00,1.49593,1.49612,1.49539,1.49557,150800000.0
2005-06-27 22:55:00,1.49556,1.49558,1.49511,1.4952,254400003.0
2005-06-27 23:00:00,1.4956,1.4959,1.4949,1.495,188000000.0
2005-06-27 23:05:00,1.4948,1.4952,1.4945,1.4947,150400000.0
2005-06-27 23:10:00,1.4948,1.4949,1.4944,1.4947,150400000.0
2005-06-27 23:15:00,1.4948,1.4949,1.4944,1.4947,112800000.0
2005-06-27 23:20:00,1.4945,1.49583,1.4944,1.49553,149200000.0
2005-06-27 23:25:00,1.4958,1.49596,1.49521,1.49523,146100002.0
2005-06-27 23:30:00,1.49534,1.496,1.49503,1.4959,138400000.0
2005-06-27 23:35:00,1.49549,1.4963,1.49506,1.49506,209400000.0
2005-06-27 23:40:00,1.49599,1.4969,1.49543,1.49681,201100000.0
2005-06-27 23:45:00,1.49679,1.49688,1.49605,1.4965,189200000.0
2005-06-27 23:50:00,1.49664,1.49706,1.49636,1.49636,199100000.0
2005-06-27 23:55:00,1.49681,1.49706,1.49639,1.49644,163700000.0
2005-06-28 00:00:00,1.49659,1.49674,1.49617,1.49659,196000000.0
2005-06-28 00:05:00,1.49664,1.49671,1.49618,1.49633,173000000.0
2005-06-28 00:10:00,1.49644,1.49653,1.49581,1.49653,174800000.0
2005-06-28 00:15:00,1.49607,1.4966,1.49565,1.49598,165600000.0
2005-06-28 00:20:00,1.49603,1.49622,1.4956,1.49617,154600000.0
2005-06-28 00:25:00,1.49612,1.49686,1.49593,1.496,198500000.0
2005-06-28 00:30:00,1.49578,1.49626,1.49578,1.49592,151600000.0
2005-06-28 00:35:00,1.49618,1.49629,1.49579,1.4959,144000000.0
2005-06-28 00:40:00,1.49593,1.4962,1.49568,1.49578,185400001.0
2005-06-28 00:45:00,1.49578,1.49586,1.49524,1.49545,165700000.0
2005-06-28 00:50:00,1.49546,1.49573,1.49525,1.49573,200900000.0
2005-06-28 00:55:00,1.49543,1.49578,1.49481,1.49578,198600000.0
2005-06-28 01:00:00,1.49567,1.49576,1.49486,1.49543,223900003.0
2005-06-28 01:05:00,1.4955,1.49558,1.4949,1.49522,191000002.0
2005-06-28 01:10:00,1.495,1.49547,1.49444,1.49522,206600001.0
2005-06-28 01:15:00,1.49528,1.4954,1.49497,1.49509,198900000.0
2005-06-28 01:20:00,1.49522,1.49551,1.49478,1.49551,175800000.0
2005-06-28 01:25:00,1.49535,1.49566,1.49515,1.49564,190900000.0
2005-06-28 01:30:00,1.49569,1.49583,1.49503,1.49548,198400001.0
2005-06-28 01:35:00,1.49535,1.49602,1.49505,1.49584,201700000.0
2005-06-28 01:40:00,1.49564,1.4966,1.49564,1.49648,159900000.0
2005-06-28 01:45:00,1.49642,1.49659,1.49599,1.49649,190400001.0
2005-06-28 01:50:00,1.4965,1.49673,1.49616,1.49645,203000000.0
2005-06-28 01:55:00,1.49655,1.49734,1.49646,1.49734,208900001.0
2005-06-28 02:00:00,1.49702,1.49785,1.49668,1.49783,338000000.0
2005-06-28 02:05:00,1.49787,1.4981,1.49676,1.49703,606500001.0
2005-06-28 02:10:00,1.49684,1.49738,1.49684,1.49737,404100000.0
2005-06-28 02:15:00,1.49731,1.49767,1.49689,1.49702,556500001.0
2005-06-28 02:20:00,1.49713,1.49742,1.49682,1.49705,176700000.0
2005-06-28 02:25:00,1.49696,1.49722,1.49665,1.4969,309100000.0
2005-06-28 02:30:00,1.49707,1.49712,1.49642,1.49692,373200000.0
2005-06-28 02:35:00,1.49675,1.49741,1.49638,1.4973,336200000.0
2005-06-28 02:40:00,1.49733,1.49804,1.49728,1.49792,189100000.0
2005-06-28 02:45:00,1.49749,1.49807,1.49465,1.49683,631700001.0
2005-06-28 02:50:00,1.49744,1.498,1.49722,1.49767,259600000.0
2005-06-28 02:55:00,1.49765,1.49796,1.49743,1.49758,297200000.0
2005-06-28 03:00:00,1.49759,1.4978,1.49699,1.49747,321700000.0
2005-06-28 03:05:00,1.4976,1.49773,1.49723,1.49773,336800001.0
2005-06-28 03:10:00,1.49729,1.49772,1.49715,1.4975,229500000.0
2005-06-28 03:15:00,1.49721,1.49818,1.49721,1.49818,189400000.0
2005-06-28 03:20:00,1.49773,1.49819,1.49762,1.49781,275500001.0
2005-06-28 03:25:00,1.49826,1.49826,1.49753,1.49779,376600000.0
2005-06-28 03:30:00,1.49788,1.49883,1.49766,1.49846,210100000.0
2005-06-28 03:35:00,1.49868,1.49929,1.49847,1.49884,290900001.0
2005-06-28 03:40:00,1.49864,1.49934,1.49864,1.49923,365300000.0
2005-06-28 03:45:00,1.4993,1.49943,1.49887,1.49899,197300000.0
2005-06-28 03:50:00,1.49925,1.49947,1.49883,1.49905,224600000.0
2005-06-28 03:55:00,1.4994,1.49971,1.49863,1.49939,644400003.0
2005-06-28 04:00:00,1.49932,1.49945,1.49901,1.49913,424100002.0
2005-06-28 04:05:00,1.49898,1.49975,1.49898,1.49961,515100002.0
2005-06-28 04:10:00,1.4997,1.4999,1.4993,1.49953,297500001.0
2005-06-28 04:15:00,1.49958,1.49998,1.49918,1.49934,424400001.0
2005-06-28 04:20:00,1.49929,1.49958,1.49916,1.49916,266400000.0
2005-06-28 04:25:00,1.49919,1.49964,1.49888,1.49924,551300000.0
2005-06-28 04:30:00,1.49888,1.49945,1.4988,1.49899,252700000.0
2005-06-28 04:35:00,1.49883,1.49932,1.49848,1.49893,477200000.0
2005-06-28 04:40:00,1.4989,1.4991,1.49866,1.49902,315100000.0
2005-06-28 04:45:00,1.49886,1.49975,1.49839,1.49945,306200000.0
2005-06-28 04:50:00,1.50001,1.5001,1.49947,1.49953,197700000.0
2005-06-28 04:55:00,1.49985,1.49998,1.49897,1.49914,244100000.0
2005-06-28 05:00:00,1.49951,1.49983,1.49931,1.49939,519300002.0
2005-06-28 05:05:00,1.49925,1.4995,1.49911,1.4993,954600001.0
2005-06-28 05:10:00,1.49936,1.49972,1.49897,1.49963,636500002.0
2005-06-28 05:15:00,1.4997,1.49982,1.49893,1.49907,895800004.0
2005-06-28 05:20:00,1.499,1.49949,1.49885,1.49895,1072000002.0
2005-06-28 05:25:00,1.49908,1.49921,1.49857,1.49864,1059300003.0
2005-06-28 05:30:00,1.49863,1.49969,1.49863,1.49922,688200002.0
2005-06-28 05:35:00,1.49919,1.49941,1.49797,1.49832,749700002.0
2005-06-28 05:40:00,1.49813,1.49905,1.49813,1.4988,789900002.0
2005-06-28 05:45:00,1.49897,1.49938,1.49864,1.49893,1068900002.0
2005-06-28 05:50:00,1.49895,1.49951,1.49885,1.49927,964600001.0
2005-06-28 05:55:00,1.49915,1.49959,1.49902,1.49934,729000002.0
2005-06-28 06:00:00,1.49934,1.49934,1.49708,1.49878,845400001.0
2005-06-28 06:05:00,1.4985,1.49876,1.49646,1.49839,1847100003.0
2005-06-28 06:10:00,1.49858,1.49877,1.49672,1.4976,1410200005.0
2005-06-28 06:15:00,1.49765,1.49806,1.49733,1.49785,1027400000.0
2005-06-28 06:20:00,1.49779,1.49808,1.49703,1.49793,1416600005.0
2005-06-28 06:25:00,1.49795,1.49803,1.49727,1.49783,1409800004.0
2005-06-28 06:30:00,1.49739,1.49782,1.49739,1.4977,1067600002.0
2005-06-28 06:35:00,1.49764,1.49828,1.49764,1.49807,568500000.0
2005-06-28 06:40:00,1.49805,1.49855,1.49799,1.4982,1069000002.0
2005-06-28 06:45:00,1.49835,1.49858,1.49821,1.49835,1080100003.0
2005-06-28 06:50:00,1.49837,1.49837,1.4978,1.49791,916200001.0
2005-06-28 06:55:00,1.49791,1.4982,1.49762,1.49781,866500001.0
2005-06-28 07:00:00,1.49796,1.4981,1.49759,1.49775,1273100002.0
2005-06-28 07:05:00,1.49794,1.49794,1.497,1.49741,972800001.0
2005-06-28 07:10:00,1.49757,1.49824,1.49746,1.4981,1898800005.0
2005-06-28 07:15:00,1.49838,1.49914,1.49819,1.49914,1487700006.0
2005-06-28 07:20:00,1.49926,1.49958,1.49895,1.49929,1854500002.0
2005-06-28 07:25:00,1.4993,1.49946,1.49894,1.49906,1240400004.0
2005-06-28 07:30:00,1.49909,1.4993,1.49892,1.49909,1900600002.0
2005-06-28 07:35:00,1.49908,1.4992,1.49862,1.4988,902400001.0
2005-06-28 07:40:00,1.49885,1.49913,1.4982,1.4983,1831000003.0
2005-06-28 07:45:00,1.49774,1.4988,1.49774,1.49845,2872900002.0
2005-06-28 07:50:00,1.49831,1.49831,1.49754,1.49765,2693200004.0
2005-06-28 07:55:00,1.49766,1.49788,1.49716,1.49748,3019000004.0
2005-06-28 08:00:00,1.49756,1.49822,1.49722,1.49754,1920500003.0
2005-06-28 08:05:00,1.49759,1.49763,1.4969,1.49699,2292300004.0
2005-06-28 08:10:00,1.49704,1.49803,1.49685,1.49778,1592700006.0
2005-06-28 08:15:00,1.49787,1.49787,1.49692,1.49732,1301400001.0
2005-06-28 08:20:00,1.49699,1.49699,1.49287,1.49577,1897800003.0
2005-06-28 08:25:00,1.49277,1.49643,1.49277,1.4961,2294700001.0
2005-06-28 08:30:00,1.49584,1.49637,1.49553,1.49583,1916500003.0
2005-06-28 08:35:00,1.49579,1.49721,1.49574,1.4969,2293200011.0
2005-06-28 08:40:00,1.49688,1.49734,1.49498,1.49561,2203400004.0
2005-06-28 08:45:00,1.49563,1.49613,1.49187,1.49495,2906700006.0
2005-06-28 08:50:00,1.49521,1.49574,1.49471,1.49558,2847400006.0
2005-06-28 08:55:00,1.49576,1.49639,1.4956,1.49604,2516900006.0
2005-06-28 09:00:00,1.49597,1.49616,1.49484,1.49532,2828500009.0
2005-06-28 09:05:00,1.49528,1.49591,1.49485,1.49555,2073600008.0
2005-06-28 09:10:00,1.49561,1.49614,1.49522,1.49566,2223000003.0
2005-06-28 09:15:00,1.49538,1.49625,1.49531,1.49601,2368300007.0
2005-06-28 09:20:00,1.49584,1.49627,1.49541,1.49541,1648700003.0
2005-06-28 09:25:00,1.49542,1.49554,1.49488,1.49547,2253100004.0
2005-06-28 09:30:00,1.4955,1.49566,1.4947,1.49494,2212800005.0
2005-06-28 09:35:00,1.49491,1.49541,1.49445,1.49459,1902200005.0
2005-06-28 09:40:00,1.49442,1.49516,1.49419,1.49455,2116200004.0
2005-06-28 09:45:00,1.49461,1.49496,1.49438,1.49486,2224600006.0
2005-06-28 09:50:00,1.49481,1.49509,1.49442,1.49471,2365900007.0
2005-06-28 09:55:00,1.49467,1.49483,1.49429,1.49442,2902500005.0
2005-06-28 10:00:00,1.49461,1.49491,1.48762,1.49356,2349700008.0
2005-06-28 10:05:00,1.49341,1.49358,1.49287,1.49342,2310300006.0
2005-06-28 10:10:00,1.49337,1.49411,1.49331,1.49404,2312100002.0
2005-06-28 10:15:00,1.49422,1.4947,1.49392,1.49462,1861500001.0
2005-06-28 10:20:00,1.49467,1.49564,1.49453,1.49551,2121500003.0
2005-06-28 10:25:00,1.49612,1.49629,1.49502,1.49582,2818100014.0
2005-06-28 10:30:00,1.49575,1.49595,1.49507,1.49521,2495500002.0
2005-06-28 10:35:00,1.49502,1.49528,1.49452,1.49472,2383300006.0
2005-06-28 10:40:00,1.49465,1.49518,1.49436,1.49464,2395200006.0
2005-06-28 10:45:00,1.49473,1.49493,1.49371,1.49407,2213300005.0
2005-06-28 10:50:00,1.49395,1.49467,1.49364,1.49438,2067600003.0
2005-06-28 10:55:00,1.49447,1.4947,1.49308,1.49413,2518500005.0
2005-06-28 11:00:00,1.49411,1.49426,1.49356,1.49395,2346000001.0
2005-06-28 11:05:00,1.49401,1.49413,1.49259,1.49264,2168400007.0
2005-06-28 11:10:00,1.49261,1.49302,1.49175,1.49203,2312600000.0
2005-06-28 11:15:00,1.49197,1.49283,1.49148,1.49246,2295900004.0
2005-06-28 11:20:00,1.49225,1.49251,1.49164,1.49198,2636600005.0
2005-06-28 11:25:00,1.49208,1.49282,1.49184,1.49246,2377700003.0
2005-06-28 11:30:00,1.49234,1.49279,1.49204,1.49215,2633700004.0
2005-06-28 11:35:00,1.49229,1.49268,1.4914,1.49172,2778400003.0
2005-06-28 11:40:00,1.49177,1.49225,1.49112,1.49124,3336000004.0
2005-06-28 11:45:00,1.49139,1.49141,1.48874,1.48896,2440000005.0
2005-06-28 11:50:00,1.48905,1.48991,1.48905,1.4895,1244600003.0
2005-06-28 11:55:00,1.48958,1.49015,1.48921,1.48995,2380300004.0
2005-06-28 12:00:00,1.49008,1.4906,1.48977,1.48994,2176200006.0
2005-06-28 12:05:00,1.49019,1.49055,1.48985,1.48989,1687300004.0
2005-06-28 12:10:00,1.48985,1.49052,1.48971,1.4903,2061700001.0
2005-06-28 12:15:00,1.49017,1.49084,1.48996,1.49074,1663400008.0
2005-06-28 12:20:00,1.49079,1.49117,1.49034,1.49082,2095600006.0
2005-06-28 12:25:00,1.49095,1.4911,1.49055,1.491,2709500013.0
2005-06-28 12:30:00,1.49103,1.49176,1.49063,1.49127,2610300007.0
2005-06-28 12:35:00,1.49161,1.49176,1.4911,1.49162,2749500010.0
2005-06-28 12:40:00,1.4915,1.49213,1.49116,1.49152,1937400005.0
2005-06-28 12:45:00,1.49159,1.49159,1.49095,1.49116,2193200006.0
2005-06-28 12:50:00,1.4911,1.49144,1.49075,1.49138,2021300006.0
2005-06-28 12:55:00,1.49143,1.49155,1.49095,1.49107,2417100006.0
2005-06-28 13:00:00,1.49109,1.49155,1.49092,1.49142,1229800003.0
2005-06-28 13:05:00,1.49144,1.49174,1.49111,1.49111,1287100001.0
2005-06-28 13:10:00,1.49127,1.49185,1.49126,1.49177,1498300001.0
2005-06-28 13:15:00,1.4917,1.49187,1.4913,1.49155,1627200004.0
2005-06-28 13:20:00,1.49152,1.49185,1.49142,1.4918,1124900005.0
2005-06-28 13:25:00,1.49192,1.49245,1.49174,1.49182,1877500001.0
2005-06-28 13:30:00,1.49159,1.49184,1.49125,1.49146,2069700006.0
2005-06-28 13:35:00,1.49171,1.492,1.49142,1.49159,1547100005.0
2005-06-28 13:40:00,1.49151,1.49188,1.49096,1.49108,1134900002.0
2005-06-28 13:45:00,1.49107,1.49168,1.49069,1.49168,1782900002.0
2005-06-28 13:50:00,1.49192,1.49192,1.49056,1.49111,1841900003.0
2005-06-28 13:55:00,1.49074,1.49141,1.49059,1.49094,1718600004.0
2005-06-28 14:00:00,1.49077,1.49131,1.49031,1.49105,1851500002.0
2005-06-28 14:05:00,1.49104,1.49136,1.49074,1.49085,1493300002.0
2005-06-28 14:10:00,1.49083,1.49119,1.49068,1.4911,932000000.0
2005-06-28 14:15:00,1.49129,1.49176,1.49083,1.49101,1961200001.0
2005-06-28 14:20:00,1.49129,1.49178,1.49085,1.49152,1841600002.0
2005-06-28 14:25:00,1.49167,1.49185,1.49101,1.49145,1702600003.0
2005-06-28 14:30:00,1.49159,1.49163,1.49099,1.49144,175400000.0
2005-06-28 14:35:00,1.49146,1.49161,1.49072,1.49142,235300001.0
2005-06-28 14:40:00,1.49158,1.49173,1.49079,1.49143,209300000.0
2005-06-28 14:45:00,1.49145,1.49158,1.49084,1.49118,239600001.0
2005-06-28 14:50:00,1.49113,1.49163,1.49068,1.49094,184500000.0
2005-06-28 14:55:00,1.49125,1.49232,1.49117,1.49146,181900000.0
2005-06-28 15:00:00,1.49162,1.49323,1.49144,1.49273,200500000.0
2005-06-28 15:05:00,1.49246,1.49272,1.4912,1.49153,188700000.0
2005-06-28 15:10:00,1.4913,1.49143,1.49032,1.49037,193100000.0
2005-06-28 15:15:00,1.49018,1.49061,1.48762,1.48762,246100000.0
2005-06-28 15:20:00,1.48833,1.48922,1.48792,1.48849,181800000.0
2005-06-28 15:25:00,1.48869,1.48929,1.48861,1.48912,168600000.0
2005-06-28 15:30:00,1.48918,1.48957,1.48864,1.48881,189400000.0
2005-06-28 15:35:00,1.48885,1.48912,1.48846,1.48877,226700000.0
2005-06-28 15:40:00,1.48894,1.48934,1.48858,1.48886,189900000.0
2005-06-28 15:45:00,1.48877,1.48904,1.48843,1.48893,251700002.0
2005-06-28 15:50:00,1.48875,1.48945,1.48857,1.48888,204600000.0
2005-06-28 15:55:00,1.48903,1.48915,1.48781,1.48783,140200001.0
2005-06-28 16:00:00,1.4882,1.48847,1.48739,1.48769,166800001.0
2005-06-28 16:05:00,1.48773,1.48879,1.48762,1.48824,191400000.0
2005-06-28 16:10:00,1.48809,1.48836,1.48685,1.48733,156100000.0
2005-06-28 16:15:00,1.48711,1.48792,1.48711,1.48775,164300001.0
2005-06-28 16:20:00,1.48778,1.48824,1.48735,1.48798,260400005.0
2005-06-28 16:25:00,1.48811,1.48834,1.48611,1.48644,186200000.0
2005-06-28 16:30:00,1.48644,1.48699,1.48625,1.48697,219600001.0
2005-06-28 16:35:00,1.48706,1.48866,1.48691,1.48866,224100001.0
2005-06-28 16:40:00,1.48876,1.48905,1.48808,1.48868,259000001.0
2005-06-28 16:45:00,1.48838,1.48849,1.48716,1.48817,199300000.0
2005-06-28 16:50:00,1.48788,1.48791,1.48732,1.48763,215600000.0
2005-06-28 16:55:00,1.48766,1.48766,1.48669,1.48693,173400000.0
2005-06-28 17:00:00,1.48632,1.48741,1.48632,1.48716,215900000.0
2005-06-28 17:05:00,1.48701,1.48729,1.48599,1.48636,207000000.0
2005-06-28 17:10:00,1.48642,1.48665,1.48567,1.48616,181900000.0
2005-06-28 17:15:00,1.48645,1.48645,1.48573,1.48629,214600001.0
2005-06-28 17:20:00,1.4861,1.4863,1.48571,1.48624,173500001.0
2005-06-28 17:25:00,1.48609,1.48636,1.48578,1.486,248800000.0
2005-06-28 17:30:00,1.48592,1.48646,1.48552,1.48552,189300000.0
2005-06-28 17:35:00,1.48514,1.48546,1.48449,1.48507,190500000.0
2005-06-28 17:40:00,1.48491,1.48581,1.48491,1.48562,179900000.0
2005-06-28 17:45:00,1.4858,1.48609,1.48542,1.48601,178400000.0
2005-06-28 17:50:00,1.48605,1.48643,1.48472,1.48504,164200000.0
2005-06-28 17:55:00,1.48506,1.48623,1.48475,1.48608,222800000.0
2005-06-28 18:00:00,1.48648,1.48691,1.4861,1.48635,215400000.0
2005-06-28 18:05:00,1.48651,1.48658,1.48591,1.48642,189100000.0
2005-06-28 18:10:00,1.48623,1.48623,1.48489,1.48555,187400000.0
2005-06-28 18:15:00,1.48543,1.48611,1.48543,1.48597,228900001.0
2005-06-28 18:20:00,1.48587,1.48623,1.48581,1.48585,196500002.0
2005-06-28 18:25:00,1.48608,1.48608,1.48512,1.48512,208800000.0
2005-06-28 18:30:00,1.48494,1.48511,1.48435,1.48457,171800000.0
2005-06-28 18:35:00,1.48443,1.48462,1.48366,1.48414,202100002.0
2005-06-28 18:40:00,1.48377,1.48388,1.48329,1.48332,193300000.0
2005-06-28 18:45:00,1.48352,1.48377,1.4833,1.48347,167800001.0
2005-06-28 18:50:00,1.48357,1.48372,1.48265,1.48355,154500000.0
2005-06-28 18:55:00,1.48314,1.48341,1.48282,1.48323,166400000.0
2005-06-28 19:00:00,1.48329,1.48463,1.48289,1.48424,225700001.0
2005-06-28 19:05:00,1.48436,1.48495,1.48418,1.48491,170300000.0
2005-06-28 19:10:00,1.48497,1.48502,1.48375,1.4841,193200000.0
2005-06-28 19:15:00,1.48409,1.48438,1.48346,1.4839,183800000.0
2005-06-28 19:20:00,1.48401,1.48458,1.48384,1.48403,244900000.0
2005-06-28 19:25:00,1.4841,1.4841,1.48296,1.48338,188600001.0
2005-06-28 19:30:00,1.48353,1.48494,1.48352,1.48478,192100000.0
2005-06-28 19:35:00,1.48478,1.48496,1.48433,1.48472,193000001.0
2005-06-28 19:40:00,1.48462,1.48554,1.48443,1.48554,202700000.0
2005-06-28 19:45:00,1.48545,1.4857,1.48483,1.48541,183400000.0
2005-06-28 19:50:00,1.48559,1.48559,1.48525,1.48545,211100001.0
2005-06-28 19:55:00,1.4854,1.48591,1.48529,1.48547,161000000.0
2005-06-28 20:00:00,1.48517,1.48521,1.48454,1.48489,227600001.0
2005-06-28 20:05:00,1.48491,1.48511,1.48439,1.4848,160300000.0
2005-06-28 20:10:00,1.48455,1.485,1.48407,1.48484,192800000.0
2005-06-28 20:15:00,1.48482,1.48555,1.48467,1.48526,210500000.0
2005-06-28 20:20:00,1.48534,1.48577,1.4848,1.48541,154500000.0
2005-06-28 20:25:00,1.48582,1.486,1.4852,1.48577,220200000.0
2005-06-28 20:30:00,1.48577,1.48577,1.48496,1.48522,193700000.0
2005-06-28 20:35:00,1.48502,1.48561,1.48489,1.48526,246300000.0
2005-06-28 20:40:00,1.48533,1.48587,1.48514,1.48538,219300000.0
2005-06-28 20:45:00,1.48509,1.48539,1.48364,1.48464,264300001.0
2005-06-28 20:50:00,1.4847,1.4849,1.48442,1.48487,195100001.0
2005-06-28 20:55:00,1.48508,1.48555,1.485,1.48555,211600000.0
2005-06-28 21:00:00,1.48537,1.48672,1.48519,1.48669,150000000.0
2005-06-28 21:05:00,1.48652,1.48697,1.48647,1.48675,215400001.0
2005-06-28 21:10:00,1.4868,1.48708,1.48664,1.48675,212600000.0
2005-06-28 21:15:00,1.48662,1.48749,1.48653,1.48734,192500000.0
2005-06-28 21:20:00,1.48731,1.48735,1.48661,1.48692,196500000.0
2005-06-28 21:25:00,1.48669,1.48669,1.48613,1.48662,165500000.0
2005-06-28 21:30:00,1.48659,1.48659,1.48586,1.48598,214800000.0
2005-06-28 21:35:00,1.48585,1.48602,1.48522,1.48561,169500000.0
2005-06-28 21:40:00,1.48544,1.48563,1.48505,1.48526,161200000.0
2005-06-28 21:45:00,1.48534,1.48564,1.485,1.4853,209100001.0
2005-06-28 21:50:00,1.48521,1.48534,1.48478,1.48518,240500001.0
2005-06-28 21:55:00,1.48494,1.48516,1.48418,1.48428,235000002.0
2005-06-28 22:00:00,1.48434,1.48548,1.48416,1.48455,180800000.0
2005-06-28 22:05:00,1.48471,1.48486,1.484,1.48427,164000000.0
2005-06-28 22:10:00,1.48433,1.48448,1.48397,1.48409,168100000.0
2005-06-28 22:15:00,1.48433,1.48511,1.4843,1.48509,202400001.0
2005-06-28 22:20:00,1.48517,1.48535,1.48447,1.48467,217500001.0
2005-06-28 22:25:00,1.48457,1.48477,1.4842,1.48429,186200000.0
2005-06-28 22:30:00,1.48422,1.48455,1.48355,1.48425,199400001.0
2005-06-28 22:35:00,1.48447,1.48485,1.48416,1.4845,208900001.0
2005-06-28 22:40:00,1.48456,1.48467,1.4841,1.48454,215300002.0
2005-06-28 22:45:00,1.4847,1.4852,1.48458,1.48489,144000000.0
2005-06-28 22:50:00,1.48491,1.48523,1.48459,1.48459,182700002.0
2005-06-28 22:55:00,1.48492,1.48492,1.48428,1.48452,203000001.0
2005-06-28 23:00:00,1.4847,1.4851,1.4846,1.4849,166400004.0
2005-06-28 23:05:00,1.485,1.4855,1.4845,1.4851,208000005.0
2005-06-28 23:10:00,1.4854,1.486,1.4849,1.4859,208000005.0
2005-06-28 23:15:00,1.4858,1.4864,1.4856,1.4859,208000005.0
2005-06-28 23:20:00,1.4861,1.4867,1.4858,1.4866,166400004.0
2005-06-28 23:25:00,1.4867,1.4868,1.4855,1.4857,166400004.0
2005-06-28 23:30:00,1.48443,1.48636,1.48443,1.48609,196600001.0
2005-06-28 23:35:00,1.48631,1.4866,1.48614,1.4865,166200000.0
2005-06-28 23:40:00,1.48643,1.4866,1.48594,1.48643,163800000.0
2005-06-28 23:45:00,1.48653,1.48662,1.48603,1.48623,143500000.0
2005-06-28 23:50:00,1.48628,1.48672,1.4853,1.4853,191400000.0
2005-06-28 23:55:00,1.48579,1.48653,1.48579,1.48581,169100000.0
2005-06-29 00:00:00,1.48597,1.48613,1.48545,1.48611,238600002.0
2005-06-29 00:05:00,1.48592,1.48652,1.48569,1.48602,185800001.0
2005-06-29 00:10:00,1.48604,1.48606,1.48535,1.48585,192700000.0
2005-06-29 00:15:00,1.48555,1.48589,1.48517,1.48548,157200000.0
2005-06-29 00:20:00,1.48563,1.4859,1.48534,1.48581,152700000.0
2005-06-29 00:25:00,1.48586,1.48614,1.48569,1.48599,217000002.0
2005-06-29 00:30:00,1.48565,1.48651,1.48565,1.48634,171500000.0
2005-06-29 00:35:00,1.48646,1.48646,1.48596,1.48605,142800000.0
2005-06-29 00:40:00,1.48604,1.48639,1.48587,1.48609,163400001.0
2005-06-29 00:45:00,1.48611,1.48636,1.4859,1.48626,202000000.0
2005-06-29 00:50:00,1.48641,1.48654,1.48601,1.48626,111300000.0
2005-06-29 00:55:00,1.48626,1.48626,1.48568,1.48599,215400001.0
2005-06-29 01:00:00,1.48601,1.48604,1.48523,1.48592,174800000.0
2005-06-29 01:05:00,1.48587,1.48597,1.48542,1.48564,137100000.0
2005-06-29 01:10:00,1.48549,1.48574,1.48516,1.48556,198700000.0
2005-06-29 01:15:00,1.48552,1.48586,1.48527,1.48554,162700000.0
2005-06-29 01:20:00,1.48546,1.48576,1.48515,1.48553,182300000.0
2005-06-29 01:25:00,1.48543,1.48557,1.48481,1.48532,181400000.0
2005-06-29 01:30:00,1.48544,1.48589,1.48496,1.48579,161700000.0
2005-06-29 01:35:00,1.4857,1.48574,1.48523,1.48558,234100002.0
2005-06-29 01:40:00,1.48546,1.48587,1.48525,1.48551,202300001.0
2005-06-29 01:45:00,1.48546,1.4857,1.48508,1.48553,129700000.0
2005-06-29 01:50:00,1.48564,1.48584,1.48483,1.48536,201200000.0
2005-06-29 01:55:00,1.48536,1.48586,1.48534,1.48569,171400002.0
2005-06-29 02:00:00,1.48571,1.48616,1.4851,1.48603,277500000.0
2005-06-29 02:05:00,1.486,1.48618,1.48571,1.48593,600800002.0
2005-06-29 02:10:00,1.48566,1.48611,1.48543,1.486,454700001.0
2005-06-29 02:15:00,1.48601,1.48658,1.48571,1.48612,545000001.0
2005-06-29 02:20:00,1.48616,1.48642,1.48584,1.48602,215600000.0
2005-06-29 02:25:00,1.48587,1.48612,1.48559,1.48582,386900003.0
2005-06-29 02:30:00,1.48599,1.48624,1.4857,1.4862,364400000.0
2005-06-29 02:35:00,1.48607,1.48611,1.48537,1.48591,314300003.0
2005-06-29 02:40:00,1.48594,1.48609,1.48565,1.48585,170100000.0
2005-06-29 02:45:00,1.48534,1.48577,1.48504,1.48525,535500000.0
2005-06-29 02:50:00,1.48548,1.48577,1.48506,1.48549,339300001.0
2005-06-29 02:55:00,1.4854,1.48547,1.48498,1.48507,276100001.0
2005-06-29 03:00:00,1.4852,1.48543,1.48483,1.48498,339400001.0
2005-06-29 03:05:00,1.485,1.48615,1.485,1.48608,343200002.0
2005-06-29 03:10:00,1.4856,1.48603,1.48493,1.4852,169500000.0
2005-06-29 03:15:00,1.48482,1.48537,1.48479,1.48519,166600000.0
2005-06-29 03:20:00,1.48468,1.48514,1.48461,1.48492,280000001.0
2005-06-29 03:25:00,1.48542,1.48542,1.48492,1.48516,342800000.0
2005-06-29 03:30:00,1.48512,1.48559,1.4849,1.48513,187600000.0
2005-06-29 03:35:00,1.48527,1.48557,1.48473,1.48475,310000002.0
2005-06-29 03:40:00,1.48471,1.48526,1.48418,1.48438,347900001.0
2005-06-29 03:45:00,1.48445,1.48468,1.48384,1.48423,185500001.0
2005-06-29 03:50:00,1.48463,1.48494,1.48361,1.48394,355700003.0
2005-06-29 03:55:00,1.4844,1.48473,1.48375,1.48438,571600004.0
2005-06-29 04:00:00,1.48441,1.48464,1.48395,1.48404,440200001.0
2005-06-29 04:05:00,1.48396,1.48482,1.4839,1.48414,528100000.0
2005-06-29 04:10:00,1.48421,1.48474,1.48403,1.48436,387200000.0
2005-06-29 04:15:00,1.48442,1.48489,1.48439,1.48456,473300002.0
2005-06-29 04:20:00,1.48453,1.48517,1.48437,1.48437,468400000.0
2005-06-29 04:25:00,1.48414,1.48486,1.48402,1.48464,525000002.0
2005-06-29 04:30:00,1.48422,1.48459,1.4841,1.48432,239400000.0
2005-06-29 04:35:00,1.48447,1.48474,1.48387,1.4846,410300000.0
2005-06-29 04:40:00,1.48461,1.4855,1.48461,1.48537,252500002.0
2005-06-29 04:45:00,1.48542,1.48566,1.48497,1.485,306800000.0
2005-06-29 04:50:00,1.48536,1.48547,1.48488,1.4849,212800000.0
2005-06-29 04:55:00,1.48522,1.48573,1.48493,1.48494,248000000.0
2005-06-29 05:00:00,1.48524,1.4857,1.48497,1.48512,491300000.0
2005-06-29 05:05:00,1.48515,1.4857,1.48503,1.48523,942600001.0
2005-06-29 05:10:00,1.48525,1.48546,1.48516,1.48519,727200000.0
2005-06-29 05:15:00,1.48534,1.4859,1.48528,1.48542,832200000.0
2005-06-29 05:20:00,1.48545,1.48572,1.48508,1.4852,1111100001.0
2005-06-29 05:25:00,1.48539,1.48575,1.48517,1.4855,1082500001.0
2005-06-29 05:30:00,1.4855,1.48571,1.48519,1.4852,932100001.0
2005-06-29 05:35:00,1.48539,1.48551,1.48519,1.48541,505600000.0
2005-06-29 05:40:00,1.48524,1.48587,1.48516,1.48565,693400001.0
2005-06-29 05:45:00,1.48571,1.48623,1.48571,1.48574,1109300004.0
2005-06-29 05:50:00,1.48576,1.48621,1.48574,1.48605,872900000.0
2005-06-29 05:55:00,1.48608,1.4866,1.48593,1.48606,806700000.0
2005-06-29 06:00:00,1.48611,1.48633,1.48609,1.48624,641700003.0
2005-06-29 06:05:00,1.48635,1.48675,1.48625,1.48654,1399700005.0
2005-06-29 06:10:00,1.48657,1.48672,1.48624,1.48635,1680400004.0
2005-06-29 06:15:00,1.48635,1.4868,1.48614,1.4863,918400002.0
2005-06-29 06:20:00,1.48623,1.48644,1.48595,1.48612,1220600001.0
2005-06-29 06:25:00,1.48623,1.48632,1.48593,1.48596,1358100003.0
2005-06-29 06:30:00,1.48595,1.48626,1.48593,1.48613,1089200004.0
2005-06-29 06:35:00,1.48598,1.48624,1.48583,1.48609,570600001.0
2005-06-29 06:40:00,1.48606,1.48619,1.48581,1.48586,1121100002.0
2005-06-29 06:45:00,1.48591,1.48599,1.48564,1.48576,1070600002.0
2005-06-29 06:50:00,1.48576,1.48604,1.48516,1.48574,1041300003.0
2005-06-29 06:55:00,1.48575,1.4864,1.48568,1.48614,1013800001.0
2005-06-29 07:00:00,1.48626,1.48648,1.48606,1.48613,955400004.0
2005-06-29 07:05:00,1.48616,1.48623,1.48559,1.48567,1027200002.0
2005-06-29 07:10:00,1.48589,1.48601,1.48569,1.48584,1982400003.0
2005-06-29 07:15:00,1.48596,1.48621,1.48565,1.48613,1205600002.0
2005-06-29 07:20:00,1.48601,1.48614,1.48581,1.48586,1506500002.0
2005-06-29 07:25:00,1.48588,1.48623,1.48573,1.48591,1260400003.0
2005-06-29 07:30:00,1.48581,1.48629,1.48576,1.48612,1893300002.0
2005-06-29 07:35:00,1.48612,1.48628,1.48583,1.48608,1266600005.0
2005-06-29 07:40:00,1.48603,1.48629,1.48588,1.48611,1974800003.0
2005-06-29 07:45:00,1.48616,1.48668,1.48591,1.48604,2974100007.0
2005-06-29 07:50:00,1.48605,1.48639,1.48588,1.48616,2515100004.0
2005-06-29 07:55:00,1.48617,1.48636,1.48541,1.48562,2789400004.0
2005-06-29 08:00:00,1.48574,1.48604,1.4853,1.48548,1959900006.0
2005-06-29 08:05:00,1.48543,1.48558,1.48512,1.48523,2298700005.0
2005-06-29 08:10:00,1.48523,1.48555,1.48357,1.48357,1495800001.0
2005-06-29 08:15:00,1.48335,1.48387,1.48228,1.48358,1318800002.0
2005-06-29 08:20:00,1.48352,1.48384,1.48313,1.48344,1948500003.0
2005-06-29 08:25:00,1.48347,1.48391,1.4831,1.48354,2425900006.0
2005-06-29 08:30:00,1.48382,1.48444,1.48381,1.48409,1798900003.0
2005-06-29 08:35:00,1.4843,1.48461,1.48322,1.48333,2120500005.0
2005-06-29 08:40:00,1.4833,1.48392,1.48289,1.48373,2067500002.0
2005-06-29 08:45:00,1.48381,1.48412,1.48352,1.48381,2723900009.0
2005-06-29 08:50:00,1.48389,1.48428,1.4835,1.48414,2753600004.0
2005-06-29 08:55:00,1.4842,1.48423,1.48355,1.48377,2433700005.0
2005-06-29 09:00:00,1.48377,1.48404,1.48281,1.4829,2842500006.0
2005-06-29 09:05:00,1.48257,1.4829,1.48233,1.4826,1984500004.0
2005-06-29 09:10:00,1.48277,1.48344,1.48269,1.48334,2211700003.0
2005-06-29 09:15:00,1.48313,1.4833,1.48261,1.48303,2049900002.0
2005-06-29 09:20:00,1.48315,1.48371,1.48276,1.48296,1687800001.0
2005-06-29 09:25:00,1.48291,1.48317,1.48249,1.48304,2172400002.0
2005-06-29 09:30:00,1.48303,1.48335,1.48271,1.48279,2206100001.0
2005-06-29 09:35:00,1.48275,1.48312,1.4826,1.48269,1920000004.0
2005-06-29 09:40:00,1.48265,1.48269,1.48177,1.48193,2105900003.0
2005-06-29 09:45:00,1.48199,1.48221,1.48152,1.48188,2195000008.0
2005-06-29 09:50:00,1.48192,1.48263,1.48171,1.4824,2205100004.0
2005-06-29 09:55:00,1.4824,1.48383,1.48234,1.48363,2889600003.0
2005-06-29 10:00:00,1.48338,1.48351,1.48198,1.4835,2450000007.0
2005-06-29 10:05:00,1.48317,1.48437,1.4831,1.48423,2573900005.0
2005-06-29 10:10:00,1.48407,1.48438,1.48384,1.48399,2405700010.0
2005-06-29 10:15:00,1.48411,1.48418,1.48336,1.48354,1823300006.0
2005-06-29 10:20:00,1.48356,1.4837,1.48301,1.48367,2233900010.0
2005-06-29 10:25:00,1.48387,1.48464,1.48387,1.4843,2549800010.0
2005-06-29 10:30:00,1.48432,1.48532,1.48419,1.48494,2440400006.0
2005-06-29 10:35:00,1.48493,1.48525,1.48463,1.48487,2330100002.0
2005-06-29 10:40:00,1.48485,1.48571,1.48477,1.48548,2463900006.0
2005-06-29 10:45:00,1.4854,1.48614,1.48519,1.48554,2303000009.0
2005-06-29 10:50:00,1.48553,1.48596,1.48535,1.48558,2020100004.0
2005-06-29 10:55:00,1.48553,1.48568,1.48494,1.48531,2570200002.0
2005-06-29 11:00:00,1.48535,1.48597,1.48515,1.48582,2419700004.0
2005-06-29 11:05:00,1.48589,1.48607,1.48545,1.48579,2217700004.0
2005-06-29 11:10:00,1.48583,1.487,1.48577,1.487,2501400005.0
2005-06-29 11:15:00,1.48708,1.48757,1.48635,1.48641,2078500004.0
2005-06-29 11:20:00,1.4863,1.48684,1.48609,1.48635,2592800009.0
2005-06-29 11:25:00,1.48616,1.48664,1.48554,1.48589,2290700002.0
2005-06-29 11:30:00,1.48592,1.48657,1.48581,1.48596,2649700007.0
2005-06-29 11:35:00,1.48613,1.48702,1.486,1.4867,2881300004.0
2005-06-29 11:40:00,1.48676,1.48685,1.48642,1.48659,3116700004.0
2005-06-29 11:45:00,1.48672,1.48705,1.48649,1.48657,2538700004.0
2005-06-29 11:50:00,1.48637,1.48674,1.48605,1.48628,1340900003.0
2005-06-29 11:55:00,1.48638,1.48697,1.4862,1.48658,2307900006.0
2005-06-29 12:00:00,1.48676,1.48765,1.48649,1.48723,2105800003.0
2005-06-29 12:05:00,1.4872,1.48813,1.48689,1.48786,2149400008.0
2005-06-29 12:10:00,1.48766,1.48805,1.48745,1.48797,1893400005.0
2005-06-29 12:15:00,1.48775,1.48956,1.48759,1.4888,1694100001.0
2005-06-29 12:20:00,1.48871,1.48914,1.48849,1.48885,2125400010.0
2005-06-29 12:25:00,1.48917,1.48939,1.48864,1.48876,2544700006.0
2005-06-29 12:30:00,1.4888,1.48985,1.4888,1.48948,2448300008.0
2005-06-29 12:35:00,1.4896,1.48972,1.489,1.48967,2745800007.0
2005-06-29 12:40:00,1.48959,1.48988,1.48865,1.48887,2090800006.0
2005-06-29 12:45:00,1.48883,1.48907,1.48764,1.48777,2308200000.0
2005-06-29 12:50:00,1.48771,1.48777,1.48636,1.48755,1977600004.0
2005-06-29 12:55:00,1.48766,1.48802,1.48748,1.48778,2537400003.0
2005-06-29 13:00:00,1.48786,1.48885,1.48768,1.48852,1659700003.0
2005-06-29 13:05:00,1.4887,1.48943,1.48852,1.48913,1310600000.0
2005-06-29 13:10:00,1.48925,1.48938,1.48784,1.48824,1550600006.0
2005-06-29 13:15:00,1.48831,1.48831,1.48682,1.48741,1308000000.0
2005-06-29 13:20:00,1.48735,1.48747,1.48662,1.48685,1133100001.0
2005-06-29 13:25:00,1.48671,1.48734,1.4866,1.48698,1892200004.0
2005-06-29 13:30:00,1.48724,1.48749,1.48686,1.48699,2063900002.0
2005-06-29 13:35:00,1.48706,1.48739,1.48678,1.48703,2034200007.0
2005-06-29 13:40:00,1.48691,1.48736,1.48683,1.48717,1118800001.0
2005-06-29 13:45:00,1.487,1.48729,1.48618,1.48664,1869000008.0
2005-06-29 13:50:00,1.48667,1.48703,1.48627,1.48648,1942800003.0
2005-06-29 13:55:00,1.48634,1.48654,1.48596,1.48633,1803100006.0
2005-06-29 14:00:00,1.48623,1.48649,1.48548,1.48609,1907100004.0
2005-06-29 14:05:00,1.4861,1.48689,1.48571,1.48603,1843400010.0
2005-06-29 14:10:00,1.48614,1.48616,1.48537,1.48596,963100002.0
2005-06-29 14:15:00,1.486,1.48642,1.48567,1.48592,2042400005.0
2005-06-29 14:20:00,1.48592,1.48623,1.48576,1.48587,1782700005.0
2005-06-29 14:25:00,1.48591,1.48614,1.48454,1.48461,1690500003.0
2005-06-29 14:30:00,1.48502,1.48509,1.48393,1.48486,194800000.0
2005-06-29 14:35:00,1.485,1.48608,1.48477,1.48542,179900000.0
2005-06-29 14:40:00,1.48531,1.48531,1.48423,1.48478,214200000.0
2005-06-29 14:45:00,1.48462,1.48526,1.48432,1.485,232200001.0
2005-06-29 14:50:00,1.48512,1.48657,1.48512,1.48557,197600000.0
2005-06-29 14:55:00,1.48572,1.48586,1.48521,1.48531,173400000.0
2005-06-29 15:00:00,1.48549,1.48593,1.48513,1.48548,198100000.0
2005-06-29 15:05:00,1.48549,1.48566,1.48502,1.48533,194800000.0
2005-06-29 15:10:00,1.4851,1.48529,1.48394,1.48394,179700000.0
2005-06-29 15:15:00,1.48397,1.48433,1.48196,1.48279,218900000.0
2005-06-29 15:20:00,1.4828,1.48328,1.48256,1.48321,155100000.0
2005-06-29 15:25:00,1.48323,1.48412,1.48308,1.48375,182800000.0
2005-06-29 15:30:00,1.48372,1.48394,1.48318,1.48342,180300000.0
2005-06-29 15:35:00,1.48348,1.4836,1.48296,1.48336,208000000.0
2005-06-29 15:40:00,1.48333,1.48377,1.48292,1.48377,160000000.0
2005-06-29 15:45:00,1.48352,1.48361,1.48271,1.48289,263400000.0
2005-06-29 15:50:00,1.48258,1.48268,1.48194,1.48218,173700000.0
2005-06-29 15:55:00,1.48244,1.483,1.4818,1.483,178800000.0
2005-06-29 16:00:00,1.48364,1.48445,1.48288,1.48398,146700000.0
2005-06-29 16:05:00,1.48382,1.48392,1.48329,1.48361,174500000.0
2005-06-29 16:10:00,1.48405,1.48551,1.48368,1.48535,158400000.0
2005-06-29 16:15:00,1.48412,1.48441,1.48268,1.48331,162200000.0
2005-06-29 16:20:00,1.48305,1.48319,1.48221,1.48244,225200000.0
2005-06-29 16:25:00,1.48279,1.48279,1.48185,1.48217,191400000.0
2005-06-29 16:30:00,1.48207,1.48377,1.48128,1.48351,275400002.0
2005-06-29 16:35:00,1.48359,1.48446,1.48306,1.48328,205400002.0
2005-06-29 16:40:00,1.4833,1.48518,1.48259,1.48347,208800000.0
2005-06-29 16:45:00,1.48325,1.48463,1.48281,1.48295,192100000.0
2005-06-29 16:50:00,1.48289,1.4833,1.4812,1.48122,205300000.0
2005-06-29 16:55:00,1.4808,1.48082,1.47898,1.47985,182600001.0
2005-06-29 17:00:00,1.47929,1.48048,1.47792,1.48017,191700000.0
2005-06-29 17:05:00,1.47946,1.47983,1.47831,1.47933,161300000.0
2005-06-29 17:10:00,1.47893,1.47917,1.47761,1.47814,204700000.0
2005-06-29 17:15:00,1.47813,1.4787,1.47738,1.47841,196100001.0
2005-06-29 17:20:00,1.47852,1.47949,1.47815,1.47894,172200000.0
2005-06-29 17:25:00,1.47894,1.48046,1.47894,1.48026,191300001.0
2005-06-29 17:30:00,1.48018,1.48053,1.4793,1.47993,184900000.0
2005-06-29 17:35:00,1.47991,1.48054,1.47943,1.48,224000001.0
2005-06-29 17:40:00,1.47992,1.48218,1.47992,1.48183,210000000.0
2005-06-29 17:45:00,1.48197,1.48297,1.48177,1.48278,215200001.0
2005-06-29 17:50:00,1.48277,1.48418,1.48267,1.48387,158500001.0
2005-06-29 17:55:00,1.48384,1.48426,1.48295,1.48295,204100000.0
2005-06-29 18:00:00,1.48302,1.48333,1.48265,1.48271,229300000.0
2005-06-29 18:05:00,1.48247,1.48254,1.48217,1.48241,232000001.0
2005-06-29 18:10:00,1.48227,1.48246,1.48118,1.4814,199200001.0
2005-06-29 18:15:00,1.4813,1.48145,1.48076,1.48123,213900000.0
2005-06-29 18:20:00,1.48127,1.48159,1.48036,1.48065,179200000.0
2005-06-29 18:25:00,1.48075,1.48105,1.48027,1.48085,182300001.0
2005-06-29 18:30:00,1.48101,1.48161,1.48096,1.48147,167400000.0
2005-06-29 18:35:00,1.48132,1.48168,1.48063,1.48103,172300000.0
2005-06-29 18:40:00,1.48114,1.48274,1.48114,1.48183,205700001.0
2005-06-29 18:45:00,1.48217,1.48228,1.48131,1.48163,171200001.0
2005-06-29 18:50:00,1.48177,1.48208,1.48143,1.48184,214900002.0
2005-06-29 18:55:00,1.48154,1.48224,1.48146,1.48214,181400001.0
2005-06-29 19:00:00,1.48216,1.48216,1.48145,1.48161,166300000.0
2005-06-29 19:05:00,1.48176,1.48207,1.48161,1.48198,175800000.0
2005-06-29 19:10:00,1.48199,1.4824,1.48179,1.4824,175600001.0
2005-06-29 19:15:00,1.4823,1.48254,1.48183,1.48225,193200001.0
2005-06-29 19:20:00,1.48242,1.48268,1.48194,1.48261,201300000.0
2005-06-29 19:25:00,1.48268,1.4828,1.48199,1.48222,181200001.0
2005-06-29 19:30:00,1.48222,1.48229,1.48179,1.48196,232500000.0
2005-06-29 19:35:00,1.4818,1.48198,1.48138,1.48176,133700000.0
2005-06-29 19:40:00,1.48146,1.48198,1.48136,1.48195,184700000.0
2005-06-29 19:45:00,1.48185,1.48224,1.48147,1.4822,220600002.0
2005-06-29 19:50:00,1.48244,1.48244,1.4819,1.48211,189300000.0
2005-06-29 19:55:00,1.48213,1.48242,1.48179,1.48189,213000002.0
2005-06-29 20:00:00,1.48193,1.48207,1.48156,1.4818,208700000.0
2005-06-29 20:05:00,1.48177,1.48254,1.48147,1.48215,147300000.0
2005-06-29 20:10:00,1.4819,1.48241,1.48165,1.48206,201000000.0
2005-06-29 20:15:00,1.48205,1.48241,1.48175,1.48208,221600000.0
2005-06-29 20:20:00,1.48212,1.48221,1.48163,1.48184,149700000.0
2005-06-29 20:25:00,1.4822,1.4823,1.48172,1.48213,193800000.0
2005-06-29 20:30:00,1.48223,1.4824,1.48178,1.48224,193900000.0
2005-06-29 20:35:00,1.48221,1.48274,1.48221,1.48249,199200000.0
2005-06-29 20:40:00,1.48257,1.48297,1.4823,1.48269,206800000.0
2005-06-29 20:45:00,1.48253,1.48301,1.48247,1.48286,167600000.0
2005-06-29 20:50:00,1.48274,1.48305,1.48261,1.4829,151600000.0
2005-06-29 20:55:00,1.48266,1.48326,1.4826,1.48298,219700000.0
2005-06-29 21:00:00,1.48285,1.48288,1.48194,1.4824,189600001.0
2005-06-29 21:05:00,1.4824,1.48282,1.48213,1.48244,175700000.0
2005-06-29 21:10:00,1.48254,1.48265,1.48204,1.4825,222900000.0
2005-06-29 21:15:00,1.48237,1.48298,1.48196,1.4827,227600000.0
2005-06-29 21:20:00,1.4828,1.48301,1.48204,1.48245,176600000.0
2005-06-29 21:25:00,1.48263,1.48283,1.4823,1.48238,157100000.0
2005-06-29 21:30:00,1.48238,1.48254,1.48214,1.48231,125100000.0
2005-06-29 21:35:00,1.48231,1.4829,1.48203,1.4825,162700000.0
2005-06-29 21:40:00,1.4823,1.48243,1.48168,1.48179,172000001.0
2005-06-29 21:45:00,1.48185,1.48204,1.48112,1.48141,190700000.0
2005-06-29 21:50:00,1.48153,1.48154,1.48098,1.48131,227500001.0
2005-06-29 21:55:00,1.48127,1.4815,1.48082,1.48125,195000000.0
2005-06-29 22:00:00,1.48137,1.48177,1.48049,1.48068,189500000.0
2005-06-29 22:05:00,1.48086,1.48109,1.4805,1.48088,178400000.0
2005-06-29 22:10:00,1.48084,1.48124,1.48073,1.48093,210300000.0
2005-06-29 22:15:00,1.48111,1.48131,1.48093,1.48104,192700001.0
2005-06-29 22:20:00,1.48099,1.48108,1.48055,1.48105,230200001.0
2005-06-29 22:25:00,1.48097,1.48121,1.4807,1.48111,198300000.0
2005-06-29 22:30:00,1.48118,1.48153,1.48064,1.48128,235900001.0
2005-06-29 22:35:00,1.48148,1.48234,1.48148,1.48227,217600000.0
2005-06-29 22:40:00,1.48228,1.48229,1.48178,1.48206,173400000.0
2005-06-29 22:45:00,1.48177,1.48195,1.48148,1.48176,184700002.0
2005-06-29 22:50:00,1.48191,1.48253,1.48191,1.4822,145700000.0
2005-06-29 22:55:00,1.48249,1.48256,1.48208,1.48251,181500000.0
2005-06-29 23:00:00,1.4824,1.483,1.4817,1.4825,254500000.0
2005-06-29 23:05:00,1.4821,1.4831,1.482,1.4826,254500000.0
2005-06-29 23:10:00,1.483,1.4833,1.4825,1.4826,254500000.0
2005-06-29 23:15:00,1.4825,1.4826,1.4818,1.482,254500000.0
2005-06-29 23:20:00,1.4821,1.4825,1.4812,1.4814,254500000.0
2005-06-29 23:25:00,1.4813,1.48223,1.48057,1.48057,203600000.0
2005-06-29 23:30:00,1.4815,1.4816,1.48086,1.48108,158600000.0
2005-06-29 23:35:00,1.48152,1.48152,1.48101,1.48111,164000000.0
2005-06-29 23:40:00,1.48138,1.48138,1.48057,1.4808,243900000.0
2005-06-29 23:45:00,1.4809,1.48166,1.48015,1.48142,208800000.0
2005-06-29 23:50:00,1.4814,1.4814,1.48,1.48,169900000.0
2005-06-29 23:55:00,1.48064,1.48138,1.4805,1.48113,156800000.0
2005-06-30 00:00:00,1.48125,1.4815,1.48089,1.4814,185200000.0
2005-06-30 00:05:00,1.48141,1.48151,1.48111,1.48126,177800000.0
2005-06-30 00:10:00,1.48137,1.482,1.48124,1.48198,183900001.0
2005-06-30 00:15:00,1.48178,1.48203,1.48153,1.4818,183900000.0
2005-06-30 00:20:00,1.48182,1.48234,1.48145,1.48229,234200001.0
2005-06-30 00:25:00,1.48224,1.48239,1.48209,1.48222,106400000.0
2005-06-30 00:30:00,1.48189,1.48276,1.48189,1.48218,168400000.0
2005-06-30 00:35:00,1.4826,1.4826,1.48169,1.48239,194700000.0
2005-06-30 00:40:00,1.48244,1.48253,1.48198,1.48212,146900000.0
2005-06-30 00:45:00,1.48238,1.48244,1.48206,1.48231,193400002.0
2005-06-30 00:50:00,1.48209,1.48234,1.48167,1.48222,170700001.0
2005-06-30 00:55:00,1.48231,1.48241,1.48199,1.48241,188100000.0
2005-06-30 01:00:00,1.48255,1.48282,1.48226,1.4828,236800001.0
2005-06-30 01:05:00,1.48283,1.48283,1.48228,1.48264,190200000.0
2005-06-30 01:10:00,1.48258,1.4829,1.48228,1.48276,178800001.0
2005-06-30 01:15:00,1.48286,1.48363,1.48258,1.48338,232300001.0
2005-06-30 01:20:00,1.48336,1.48377,1.48285,1.4836,205100000.0
2005-06-30 01:25:00,1.48356,1.48377,1.48329,1.48335,187400000.0
2005-06-30 01:30:00,1.48342,1.48386,1.48296,1.4837,209800000.0
2005-06-30 01:35:00,1.48379,1.48441,1.48362,1.48412,211000000.0
2005-06-30 01:40:00,1.48412,1.48468,1.48399,1.4844,169100000.0
2005-06-30 01:45:00,1.48433,1.48476,1.48379,1.48426,163000000.0
2005-06-30 01:50:00,1.48437,1.48457,1.48404,1.48433,216400000.0
2005-06-30 01:55:00,1.48428,1.48476,1.48394,1.48415,200000002.0
2005-06-30 02:00:00,1.48368,1.484,1.48314,1.4834,315200001.0
2005-06-30 02:05:00,1.48346,1.48382,1.48335,1.48355,610400002.0
2005-06-30 02:10:00,1.48327,1.48412,1.48327,1.48396,473300002.0
2005-06-30 02:15:00,1.48375,1.48429,1.48311,1.48394,553500001.0
2005-06-30 02:20:00,1.484,1.48423,1.48368,1.48412,199000000.0
2005-06-30 02:25:00,1.48408,1.48501,1.4839,1.48481,361200001.0
2005-06-30 02:30:00,1.48478,1.48478,1.48411,1.48435,435100000.0
2005-06-30 02:35:00,1.48454,1.48472,1.48377,1.48397,289900000.0
2005-06-30 02:40:00,1.48398,1.4844,1.48389,1.48407,216200000.0
2005-06-30 02:45:00,1.48327,1.48398,1.48304,1.4833,599900001.0
2005-06-30 02:50:00,1.48357,1.48436,1.48317,1.48424,314200002.0
2005-06-30 02:55:00,1.48443,1.48485,1.48386,1.48425,285000000.0
2005-06-30 03:00:00,1.48431,1.48437,1.48376,1.48398,342900002.0
2005-06-30 03:05:00,1.48414,1.4847,1.484,1.4845,294100000.0
2005-06-30 03:10:00,1.48404,1.48456,1.48393,1.48434,231200000.0
2005-06-30 03:15:00,1.48408,1.48488,1.48408,1.48486,188100001.0
2005-06-30 03:20:00,1.48412,1.48483,1.48412,1.48457,313100000.0
2005-06-30 03:25:00,1.48491,1.48491,1.48412,1.48463,403300003.0
2005-06-30 03:30:00,1.48464,1.48528,1.48451,1.48473,205200000.0
2005-06-30 03:35:00,1.48468,1.48484,1.48415,1.48418,262200000.0
2005-06-30 03:40:00,1.48416,1.48462,1.48415,1.48442,340700000.0
2005-06-30 03:45:00,1.48452,1.48467,1.48413,1.48416,184200000.0
2005-06-30 03:50:00,1.48434,1.48526,1.48405,1.4849,335700001.0
2005-06-30 03:55:00,1.48528,1.48545,1.48466,1.48528,654100002.0
2005-06-30 04:00:00,1.48533,1.48533,1.4843,1.48472,550800002.0
2005-06-30 04:05:00,1.48461,1.48574,1.48443,1.48561,507600003.0
2005-06-30 04:10:00,1.48559,1.48605,1.48526,1.48555,357100001.0
2005-06-30 04:15:00,1.48568,1.48587,1.48446,1.48498,428800000.0
2005-06-30 04:20:00,1.48488,1.48546,1.48444,1.48449,452500000.0
2005-06-30 04:25:00,1.48456,1.48506,1.48449,1.48499,442800000.0
2005-06-30 04:30:00,1.48465,1.4856,1.48454,1.48539,240200000.0
2005-06-30 04:35:00,1.48535,1.48613,1.48503,1.48596,494200001.0
2005-06-30 04:40:00,1.48586,1.48782,1.48586,1.48782,287300002.0
2005-06-30 04:45:00,1.48758,1.48804,1.48739,1.48748,203800000.0
2005-06-30 04:50:00,1.48785,1.4879,1.48707,1.4871,172500001.0
2005-06-30 04:55:00,1.48708,1.48726,1.48667,1.48684,250700000.0
2005-06-30 05:00:00,1.48725,1.48762,1.48681,1.48726,478000001.0
2005-06-30 05:05:00,1.4871,1.48762,1.48699,1.48725,900100003.0
2005-06-30 05:10:00,1.48739,1.48793,1.48726,1.48753,799700002.0
2005-06-30 05:15:00,1.48766,1.4878,1.4873,1.48739,659700000.0
2005-06-30 05:20:00,1.48744,1.48777,1.48728,1.48742,1111400001.0
2005-06-30 05:25:00,1.48759,1.4879,1.48739,1.48761,1106700005.0
2005-06-30 05:30:00,1.48776,1.48808,1.48719,1.48728,777900002.0
2005-06-30 05:35:00,1.48747,1.48756,1.48712,1.48729,714500002.0
2005-06-30 05:40:00,1.48686,1.48721,1.48658,1.48677,744100002.0
2005-06-30 05:45:00,1.48684,1.48715,1.48609,1.48609,1056900006.0
2005-06-30 05:50:00,1.48604,1.48651,1.48179,1.48565,967400003.0
2005-06-30 05:55:00,1.48553,1.48563,1.48454,1.48482,739000000.0
2005-06-30 06:00:00,1.48507,1.48507,1.48409,1.48442,872900001.0
2005-06-30 06:05:00,1.48446,1.48498,1.48431,1.48433,1451900004.0
2005-06-30 06:10:00,1.48439,1.485,1.48434,1.48448,1601700007.0
2005-06-30 06:15:00,1.48452,1.48517,1.48448,1.48504,940000002.0
2005-06-30 06:20:00,1.48496,1.48581,1.48486,1.48578,1160300004.0
2005-06-30 06:25:00,1.48583,1.48602,1.48548,1.48553,1354800003.0
2005-06-30 06:30:00,1.48551,1.48575,1.4855,1.48556,857400002.0
2005-06-30 06:35:00,1.48544,1.48569,1.48503,1.48507,566700001.0
2005-06-30 06:40:00,1.48502,1.48529,1.48438,1.48514,790400000.0
2005-06-30 06:45:00,1.48512,1.4852,1.48455,1.48471,995900001.0
2005-06-30 06:50:00,1.48484,1.48495,1.48427,1.48461,916500000.0
2005-06-30 06:55:00,1.48459,1.48474,1.48449,1.48462,639200002.0
2005-06-30 07:00:00,1.48472,1.48477,1.48449,1.48467,1425400007.0
2005-06-30 07:05:00,1.48486,1.48486,1.48444,1.48451,829900002.0
2005-06-30 07:10:00,1.48453,1.48475,1.48427,1.48465,2054400004.0
2005-06-30 07:15:00,1.48485,1.48533,1.4846,1.485,1285200002.0
2005-06-30 07:20:00,1.48497,1.48503,1.48472,1.48485,1852800006.0
2005-06-30 07:25:00,1.48472,1.48488,1.48427,1.48434,1301100006.0
2005-06-30 07:30:00,1.48465,1.48496,1.4846,1.48475,1845800004.0
2005-06-30 07:35:00,1.48487,1.48512,1.48448,1.48468,1338900002.0
2005-06-30 07:40:00,1.48461,1.485,1.48438,1.48475,1937800004.0
2005-06-30 07:45:00,1.48476,1.48542,1.48448,1.48523,2917500007.0
2005-06-30 07:50:00,1.48502,1.48529,1.48445,1.48457,2548600004.0
2005-06-30 07:55:00,1.48451,1.48561,1.48451,1.48537,2892800002.0
2005-06-30 08:00:00,1.48538,1.4857,1.48513,1.48551,1941400005.0
2005-06-30 08:05:00,1.48566,1.48586,1.48513,1.48552,2303500001.0
2005-06-30 08:10:00,1.4856,1.48597,1.48545,1.48595,1479700001.0
2005-06-30 08:15:00,1.48594,1.48625,1.48546,1.48605,1329100001.0
2005-06-30 08:20:00,1.48612,1.48711,1.48587,1.48668,1833200002.0
2005-06-30 08:25:00,1.48683,1.48764,1.48677,1.48749,2360700008.0
2005-06-30 08:30:00,1.48725,1.48728,1.48661,1.48662,1966000007.0
2005-06-30 08:35:00,1.48645,1.4867,1.48551,1.48561,2228100005.0
2005-06-30 08:40:00,1.48562,1.48635,1.48554,1.48614,1964300004.0
2005-06-30 08:45:00,1.48626,1.48626,1.48522,1.48522,2759900004.0
2005-06-30 08:50:00,1.48544,1.48599,1.48481,1.48599,2863700010.0
2005-06-30 08:55:00,1.48634,1.48674,1.48568,1.48568,2496200005.0
2005-06-30 09:00:00,1.48562,1.48601,1.48533,1.48541,2714200008.0
2005-06-30 09:05:00,1.48509,1.48649,1.4849,1.48649,2114500005.0
2005-06-30 09:10:00,1.48632,1.48662,1.48591,1.48659,2222800006.0
2005-06-30 09:15:00,1.48655,1.48657,1.48608,1.48637,2195900003.0
2005-06-30 09:20:00,1.4865,1.48704,1.48502,1.48654,1621600001.0
2005-06-30 09:25:00,1.4866,1.48672,1.48593,1.48622,2331800006.0
2005-06-30 09:30:00,1.48617,1.48621,1.48494,1.48535,2260100004.0
2005-06-30 09:35:00,1.48546,1.48729,1.48476,1.48644,1909100003.0
2005-06-30 09:40:00,1.48627,1.48639,1.48404,1.48602,2096100005.0
2005-06-30 09:45:00,1.48632,1.48667,1.4857,1.48622,2269900002.0
2005-06-30 09:50:00,1.48617,1.48671,1.4859,1.48631,2195200004.0
2005-06-30 09:55:00,1.48609,1.48609,1.48479,1.48585,2967400006.0
2005-06-30 10:00:00,1.48589,1.48619,1.48539,1.48619,2181700001.0
2005-06-30 10:05:00,1.48598,1.4864,1.48583,1.48638,2305500003.0
2005-06-30 10:10:00,1.48636,1.48649,1.4858,1.48593,2155400005.0
2005-06-30 10:15:00,1.48609,1.48666,1.48562,1.48577,1844700000.0
2005-06-30 10:20:00,1.48565,1.48565,1.48474,1.48494,2130100007.0
2005-06-30 10:25:00,1.48489,1.48544,1.4841,1.48516,2725600004.0
2005-06-30 10:30:00,1.48514,1.48526,1.48355,1.48415,2679900008.0
2005-06-30 10:35:00,1.48418,1.4854,1.48371,1.48396,2462200005.0
2005-06-30 10:40:00,1.48392,1.48454,1.4835,1.48424,2338300008.0
2005-06-30 10:45:00,1.48453,1.48534,1.4844,1.48466,2208000002.0
2005-06-30 10:50:00,1.48455,1.48538,1.48437,1.48517,2143900003.0
2005-06-30 10:55:00,1.48529,1.48616,1.48514,1.48604,2710900008.0
2005-06-30 11:00:00,1.48598,1.48644,1.48527,1.48644,2472200004.0
2005-06-30 11:05:00,1.4865,1.48666,1.48477,1.48477,2111100005.0
2005-06-30 11:10:00,1.48464,1.48534,1.48453,1.48519,2368300004.0
2005-06-30 11:15:00,1.48514,1.48528,1.48413,1.48439,2284800004.0
2005-06-30 11:20:00,1.48421,1.48677,1.48414,1.48657,2402900004.0
2005-06-30 11:25:00,1.48659,1.48669,1.48536,1.48631,2460900008.0
2005-06-30 11:30:00,1.48628,1.48638,1.48517,1.48534,2526900003.0
2005-06-30 11:35:00,1.48542,1.48543,1.48461,1.48476,2798800002.0
2005-06-30 11:40:00,1.48501,1.48603,1.48461,1.48591,3119400007.0
2005-06-30 11:45:00,1.48609,1.48614,1.48517,1.48553,2581000003.0
2005-06-30 11:50:00,1.48546,1.48588,1.485,1.48545,1305000003.0
2005-06-30 11:55:00,1.48545,1.48598,1.4852,1.4855,2296700004.0
2005-06-30 12:00:00,1.48558,1.48603,1.48479,1.48485,2094400004.0
2005-06-30 12:05:00,1.48512,1.48636,1.48472,1.48597,2003300003.0
2005-06-30 12:10:00,1.48608,1.4872,1.48582,1.4872,2051100006.0
2005-06-30 12:15:00,1.48717,1.48772,1.48495,1.4863,1690200000.0
2005-06-30 12:20:00,1.48655,1.48717,1.48645,1.48661,2189000003.0
2005-06-30 12:25:00,1.48679,1.48681,1.48558,1.48591,2618000007.0
2005-06-30 12:30:00,1.48522,1.48609,1.48515,1.48565,2527700005.0
2005-06-30 12:35:00,1.48582,1.48603,1.48534,1.48591,2715100006.0
2005-06-30 12:40:00,1.48588,1.48627,1.48555,1.48598,2076100006.0
2005-06-30 12:45:00,1.48596,1.48599,1.48501,1.48521,2272500006.0
2005-06-30 12:50:00,1.48518,1.48523,1.48434,1.48435,2030100007.0
2005-06-30 12:55:00,1.48434,1.48534,1.48387,1.4853,2490200006.0
2005-06-30 13:00:00,1.48507,1.48539,1.48395,1.48402,1597100002.0
2005-06-30 13:05:00,1.484,1.48467,1.484,1.48432,1403500000.0
2005-06-30 13:10:00,1.48442,1.48516,1.48438,1.4849,1533900002.0
2005-06-30 13:15:00,1.48487,1.48586,1.48448,1.48568,1270100002.0
2005-06-30 13:20:00,1.48584,1.48658,1.48559,1.48658,1186400004.0
2005-06-30 13:25:00,1.48647,1.48681,1.48613,1.4863,1822600006.0
2005-06-30 13:30:00,1.48632,1.48669,1.48607,1.48629,2056900006.0
2005-06-30 13:35:00,1.48636,1.48678,1.48604,1.48624,2009700005.0
2005-06-30 13:40:00,1.48596,1.48692,1.48591,1.48692,1214500004.0
2005-06-30 13:45:00,1.48708,1.48742,1.4865,1.48702,1900500003.0
2005-06-30 13:50:00,1.4871,1.48787,1.48666,1.48785,1910700005.0
2005-06-30 13:55:00,1.48774,1.48844,1.48715,1.48779,1743400001.0
2005-06-30 14:00:00,1.48782,1.48906,1.48782,1.48873,1928700007.0
2005-06-30 14:05:00,1.48867,1.48966,1.48836,1.48943,1629500001.0
2005-06-30 14:10:00,1.48957,1.49042,1.48947,1.49,1021100004.0
2005-06-30 14:15:00,1.48969,1.48985,1.48905,1.48939,1994300002.0
2005-06-30 14:20:00,1.4894,1.48976,1.48786,1.48822,1932600006.0
2005-06-30 14:25:00,1.48835,1.48835,1.48591,1.4868,1546600001.0
2005-06-30 14:30:00,1.48705,1.48845,1.48598,1.48845,199300000.0
2005-06-30 14:35:00,1.48842,1.48888,1.4874,1.4874,160100000.0
2005-06-30 14:40:00,1.48732,1.4875,1.48598,1.4864,201800000.0
2005-06-30 14:45:00,1.48634,1.48717,1.48582,1.48601,223400000.0
2005-06-30 14:50:00,1.48589,1.4861,1.48343,1.48343,180000000.0
2005-06-30 14:55:00,1.48367,1.48384,1.48278,1.48382,200700000.0
2005-06-30 15:00:00,1.48368,1.48404,1.48315,1.48398,228100001.0
2005-06-30 15:05:00,1.48371,1.48399,1.48323,1.48381,224700001.0
2005-06-30 15:10:00,1.48362,1.48362,1.48274,1.48313,224900002.0
2005-06-30 15:15:00,1.48339,1.48368,1.48289,1.48304,247800002.0
2005-06-30 15:20:00,1.48318,1.48344,1.48274,1.48295,165500001.0
2005-06-30 15:25:00,1.4829,1.48332,1.4825,1.4825,199000003.0
2005-06-30 15:30:00,1.48271,1.48271,1.48226,1.48253,194300000.0
2005-06-30 15:35:00,1.4826,1.48274,1.48185,1.48244,188200001.0
2005-06-30 15:40:00,1.48255,1.48255,1.48014,1.48044,165400000.0
2005-06-30 15:45:00,1.48016,1.48042,1.47907,1.4796,209200000.0
2005-06-30 15:50:00,1.4794,1.47966,1.47856,1.47907,210800000.0
2005-06-30 15:55:00,1.47924,1.4799,1.47886,1.47988,188000000.0
2005-06-30 16:00:00,1.47995,1.48041,1.47952,1.48007,162000000.0
2005-06-30 16:05:00,1.4802,1.48168,1.47989,1.48116,173300000.0
2005-06-30 16:10:00,1.48126,1.48142,1.48083,1.48109,236900002.0
2005-06-30 16:15:00,1.48091,1.48093,1.48032,1.48037,181900000.0
2005-06-30 16:20:00,1.48024,1.48067,1.48005,1.48021,196800000.0
2005-06-30 16:25:00,1.48056,1.48159,1.47996,1.48159,161400000.0
2005-06-30 16:30:00,1.48142,1.48142,1.48065,1.48094,194500000.0
2005-06-30 16:35:00,1.48111,1.48111,1.48026,1.48104,170300000.0
2005-06-30 16:40:00,1.48102,1.4814,1.47969,1.48022,206300001.0
2005-06-30 16:45:00,1.47997,1.4814,1.4797,1.4814,193300000.0
2005-06-30 16:50:00,1.48139,1.48139,1.48025,1.48098,188000001.0
2005-06-30 16:55:00,1.48091,1.4827,1.48046,1.4827,178400000.0
2005-06-30 17:00:00,1.48203,1.48271,1.48119,1.48184,209500000.0
2005-06-30 17:05:00,1.48154,1.48186,1.48084,1.4815,197300000.0
2005-06-30 17:10:00,1.48144,1.48174,1.48098,1.48117,152800000.0
2005-06-30 17:15:00,1.48151,1.48151,1.47962,1.48051,171800000.0
2005-06-30 17:20:00,1.48042,1.48121,1.47949,1.48117,206600000.0
2005-06-30 17:25:00,1.4811,1.48139,1.48016,1.48104,203400000.0
2005-06-30 17:30:00,1.48085,1.48085,1.47987,1.48049,201900000.0
2005-06-30 17:35:00,1.48052,1.48085,1.47928,1.47995,156000000.0
2005-06-30 17:40:00,1.47997,1.4802,1.47976,1.47991,189100000.0
2005-06-30 17:45:00,1.48007,1.48199,1.47996,1.48157,181300000.0
2005-06-30 17:50:00,1.48148,1.48265,1.4811,1.48162,170900000.0
2005-06-30 17:55:00,1.48191,1.48288,1.4819,1.48198,193900000.0
2005-06-30 18:00:00,1.48214,1.48273,1.48139,1.48219,200000000.0
2005-06-30 18:05:00,1.48229,1.48284,1.48223,1.48254,227700001.0
2005-06-30 18:10:00,1.48243,1.48308,1.48224,1.48303,174800000.0
2005-06-30 18:15:00,1.48314,1.48393,1.48292,1.48384,193200000.0
2005-06-30 18:20:00,1.48384,1.48469,1.48384,1.48398,207500000.0
2005-06-30 18:25:00,1.48407,1.48408,1.48292,1.48312,195100000.0
2005-06-30 18:30:00,1.48337,1.48384,1.48291,1.48361,225700001.0
2005-06-30 18:35:00,1.4838,1.48401,1.48345,1.48386,171600001.0
2005-06-30 18:40:00,1.48395,1.48404,1.48357,1.48357,174100000.0
2005-06-30 18:45:00,1.48361,1.4837,1.48308,1.48323,141800000.0
2005-06-30 18:50:00,1.48369,1.48387,1.48286,1.483,212600000.0
2005-06-30 18:55:00,1.4829,1.48359,1.4829,1.48329,193500002.0
2005-06-30 19:00:00,1.4836,1.4839,1.48339,1.48361,225900002.0
2005-06-30 19:05:00,1.48371,1.4843,1.48361,1.48401,205500001.0
2005-06-30 19:10:00,1.48419,1.48483,1.48388,1.4845,212300001.0
2005-06-30 19:15:00,1.48432,1.4844,1.48327,1.48364,197600002.0
2005-06-30 19:20:00,1.48379,1.484,1.48317,1.48324,239400000.0
2005-06-30 19:25:00,1.4833,1.48362,1.483,1.48344,210100001.0
2005-06-30 19:30:00,1.48365,1.48365,1.48244,1.48277,196800000.0
2005-06-30 19:35:00,1.48273,1.48295,1.48242,1.48271,148000000.0
2005-06-30 19:40:00,1.4826,1.48331,1.48245,1.48331,198800000.0
2005-06-30 19:45:00,1.48324,1.48349,1.48254,1.48304,212600003.0
2005-06-30 19:50:00,1.48311,1.48313,1.48247,1.483,191400000.0
2005-06-30 19:55:00,1.48277,1.48284,1.48216,1.48274,172800001.0
2005-06-30 20:00:00,1.48274,1.48321,1.48231,1.48296,216000000.0
2005-06-30 20:05:00,1.4828,1.48422,1.48263,1.48361,146800000.0
2005-06-30 20:10:00,1.48304,1.48443,1.48304,1.48362,177400000.0
2005-06-30 20:15:00,1.48351,1.48351,1.48069,1.48301,198700000.0
2005-06-30 20:20:00,1.48262,1.48265,1.48074,1.481,184500001.0
2005-06-30 20:25:00,1.48139,1.48149,1.48065,1.4813,226100000.0
2005-06-30 20:30:00,1.48168,1.48265,1.48021,1.48176,195600000.0
2005-06-30 20:35:00,1.48175,1.4838,1.48163,1.48325,229400000.0
2005-06-30 20:40:00,1.48312,1.48319,1.48221,1.4823,226100000.0
2005-06-30 20:45:00,1.48221,1.48487,1.48221,1.48472,199000000.0
2005-06-30 20:50:00,1.48452,1.48525,1.48444,1.48508,189100000.0
2005-06-30 20:55:00,1.48532,1.4859,1.48461,1.48465,197100000.0
2005-06-30 21:00:00,1.48367,1.48367,1.48229,1.48263,191800000.0
2005-06-30 21:05:00,1.48239,1.48282,1.48197,1.48232,178300000.0
2005-06-30 21:10:00,1.4824,1.48267,1.48215,1.48226,231700000.0
2005-06-30 21:15:00,1.4823,1.48291,1.48204,1.48267,215400000.0
2005-06-30 21:20:00,1.48256,1.48409,1.48226,1.48373,186000000.0
2005-06-30 21:25:00,1.48381,1.48442,1.48381,1.48409,238200001.0
2005-06-30 21:30:00,1.48409,1.48416,1.48335,1.48354,168400000.0
2005-06-30 21:35:00,1.48355,1.48363,1.48248,1.48248,142300000.0
2005-06-30 21:40:00,1.48223,1.48276,1.48208,1.48259,186300000.0
2005-06-30 21:45:00,1.48264,1.48296,1.48229,1.48254,168100000.0
2005-06-30 21:50:00,1.48252,1.48252,1.48201,1.48245,227600000.0
2005-06-30 21:55:00,1.48242,1.48265,1.48188,1.48192,215600000.0
2005-06-30 22:00:00,1.48213,1.48232,1.48185,1.48211,195400000.0
2005-06-30 22:05:00,1.48222,1.48233,1.48158,1.48183,188200001.0
2005-06-30 22:10:00,1.48188,1.48215,1.48158,1.48158,213000000.0
2005-06-30 22:15:00,1.48163,1.48178,1.48104,1.48158,198800001.0
2005-06-30 22:20:00,1.48168,1.48217,1.48144,1.48207,136800000.0
2005-06-30 22:25:00,1.482,1.48257,1.48186,1.48235,214200001.0
2005-06-30 22:30:00,1.48246,1.4828,1.48181,1.48256,225500001.0
2005-06-30 22:35:00,1.48257,1.48285,1.48196,1.4828,169100000.0
2005-06-30 22:40:00,1.48297,1.48316,1.48233,1.48246,217200002.0
2005-06-30 22:45:00,1.48236,1.48252,1.48197,1.48222,132900000.0
2005-06-30 22:50:00,1.48222,1.48276,1.48196,1.48254,166000000.0
2005-06-30 22:55:00,1.48276,1.48276,1.48224,1.48259,178000000.0
2005-06-30 23:00:00,1.4825,1.4832,1.4823,1.4831,185000000.0
2005-06-30 23:05:00,1.4829,1.4834,1.4824,1.4829,148000000.0
2005-06-30 23:10:00,1.4828,1.4832,1.4827,1.483,185000000.0
2005-06-30 23:15:00,1.4831,1.4834,1.4828,1.4829,148000000.0
2005-06-30 23:20:00,1.4828,1.483,1.482,1.482,148000000.0
2005-06-30 23:25:00,1.48222,1.48239,1.48161,1.48204,218200000.0
2005-06-30 23:30:00,1.4819,1.48213,1.48146,1.48167,191100000.0
2005-06-30 23:35:00,1.48207,1.48218,1.4817,1.4818,141300001.0
2005-06-30 23:40:00,1.48211,1.48211,1.48082,1.48179,183400000.0
2005-06-30 23:45:00,1.48182,1.48206,1.48156,1.48167,187700000.0
2005-06-30 23:50:00,1.48169,1.48173,1.48061,1.48061,189200000.0
2005-06-30 23:55:00,1.48117,1.48149,1.48052,1.48055,174200000.0
2005-07-01 00:00:00,1.48046,1.48118,1.48036,1.48118,211200000.0
2005-07-01 00:05:00,1.48118,1.48131,1.48091,1.48106,191000000.0
2005-07-01 00:10:00,1.48119,1.4813,1.48067,1.48093,173600000.0
2005-07-01 00:15:00,1.48082,1.48127,1.4808,1.48119,224300003.0
2005-07-01 00:20:00,1.48106,1.48115,1.48022,1.48115,183900000.0
2005-07-01 00:25:00,1.48112,1.48121,1.4808,1.48097,223800001.0
2005-07-01 00:30:00,1.48061,1.48148,1.48061,1.48117,148400000.0
2005-07-01 00:35:00,1.48144,1.48144,1.48064,1.48075,177800001.0
2005-07-01 00:40:00,1.48079,1.48108,1.48016,1.48025,176600000.0
2005-07-01 00:45:00,1.48007,1.4803,1.47962,1.47994,184100001.0
2005-07-01 00:50:00,1.47984,1.48057,1.47983,1.48057,183200000.0
2005-07-01 00:55:00,1.48065,1.48073,1.48022,1.48022,195600001.0
2005-07-01 01:00:00,1.48009,1.48016,1.47949,1.48006,185500000.0
2005-07-01 01:05:00,1.48011,1.48042,1.4799,1.48002,194200001.0
2005-07-01 01:10:00,1.47997,1.48061,1.47977,1.48061,179600001.0
2005-07-01 01:15:00,1.4806,1.4809,1.48034,1.48076,132100000.0
2005-07-01 01:20:00,1.48083,1.48105,1.4803,1.48091,193600000.0
2005-07-01 01:25:00,1.48075,1.48093,1.48033,1.48081,179300001.0
2005-07-01 01:30:00,1.48084,1.48084,1.47951,1.47994,194500000.0
2005-07-01 01:35:00,1.47996,1.48062,1.47978,1.48041,170800000.0
2005-07-01 01:40:00,1.48039,1.48107,1.48039,1.48093,137800000.0
2005-07-01 01:45:00,1.48093,1.48113,1.48016,1.48076,192200002.0
2005-07-01 01:50:00,1.48078,1.48115,1.48019,1.48077,157800000.0
2005-07-01 01:55:00,1.48075,1.48128,1.48064,1.4809,156900001.0
2005-07-01 02:00:00,1.48095,1.48137,1.48068,1.48114,294300001.0
2005-07-01 02:05:00,1.48135,1.48176,1.4809,1.48149,590500001.0
2005-07-01 02:10:00,1.48117,1.48149,1.48095,1.48139,426400002.0
2005-07-01 02:15:00,1.48115,1.48269,1.47983,1.4821,590800003.0
2005-07-01 02:20:00,1.48246,1.48327,1.48214,1.48303,179000000.0
2005-07-01 02:25:00,1.48288,1.48296,1.48191,1.48205,329400000.0
2005-07-01 02:30:00,1.48233,1.48264,1.48192,1.48246,363600001.0
2005-07-01 02:35:00,1.4826,1.48331,1.4824,1.48313,260500000.0
2005-07-01 02:40:00,1.48312,1.48336,1.48287,1.48315,182600000.0
2005-07-01 02:45:00,1.48247,1.48342,1.48241,1.48316,498400002.0
2005-07-01 02:50:00,1.48351,1.48376,1.4831,1.48355,254300002.0
2005-07-01 02:55:00,1.48321,1.48328,1.48179,1.48179,284900001.0
2005-07-01 03:00:00,1.48161,1.48236,1.48157,1.48199,344800001.0
2005-07-01 03:05:00,1.48197,1.48206,1.48146,1.48195,329300001.0
2005-07-01 03:10:00,1.48155,1.482,1.4815,1.48185,190600000.0
2005-07-01 03:15:00,1.4818,1.48219,1.48142,1.48158,156700000.0
2005-07-01 03:20:00,1.48111,1.48157,1.48111,1.48143,267100001.0
2005-07-01 03:25:00,1.48203,1.48203,1.48099,1.48137,392200002.0
2005-07-01 03:30:00,1.48145,1.48259,1.48117,1.48243,221800001.0
2005-07-01 03:35:00,1.48216,1.48311,1.48136,1.48283,322800001.0
2005-07-01 03:40:00,1.4828,1.48354,1.48266,1.48338,326400001.0
2005-07-01 03:45:00,1.48333,1.48348,1.48189,1.48189,184100000.0
2005-07-01 03:50:00,1.48206,1.48242,1.48184,1.48195,367500003.0
2005-07-01 03:55:00,1.48259,1.48306,1.48228,1.48267,587600000.0
2005-07-01 04:00:00,1.48258,1.48273,1.48211,1.48221,572600001.0
2005-07-01 04:05:00,1.48227,1.48299,1.48227,1.48251,508000000.0
2005-07-01 04:10:00,1.4823,1.4825,1.48204,1.48217,450200001.0
2005-07-01 04:15:00,1.48219,1.48248,1.48164,1.48192,366800000.0
2005-07-01 04:20:00,1.48187,1.48202,1.48143,1.48157,469100001.0
2005-07-01 04:25:00,1.48158,1.48217,1.48155,1.48217,548900001.0
2005-07-01 04:30:00,1.48191,1.48243,1.48176,1.48219,237400001.0
2005-07-01 04:35:00,1.482,1.48243,1.4816,1.48169,488400001.0
2005-07-01 04:40:00,1.48167,1.48215,1.48157,1.48215,247100000.0
2005-07-01 04:45:00,1.48203,1.48213,1.48155,1.48164,342400000.0
2005-07-01 04:50:00,1.48221,1.4823,1.48173,1.48182,217100001.0
2005-07-01 04:55:00,1.48212,1.48238,1.48178,1.4818,257200001.0
2005-07-01 05:00:00,1.48202,1.48244,1.48202,1.48226,253900000.0
2005-07-01 05:05:00,1.48229,1.48274,1.48219,1.48224,1204700002.0
2005-07-01 05:10:00,1.48227,1.48237,1.48174,1.48175,851100004.0
2005-07-01 05:15:00,1.48197,1.48257,1.48189,1.48218,943500001.0
2005-07-01 05:20:00,1.48213,1.48247,1.48197,1.482,1026100001.0
2005-07-01 05:25:00,1.482,1.4822,1.48184,1.48192,549200002.0
2005-07-01 05:30:00,1.48192,1.48231,1.48182,1.48197,847000000.0
2005-07-01 05:35:00,1.48207,1.48218,1.4819,1.48207,511800001.0
2005-07-01 05:40:00,1.48215,1.4825,1.48207,1.4822,803300002.0
2005-07-01 05:45:00,1.48234,1.48254,1.4818,1.48189,1042300006.0
2005-07-01 05:50:00,1.48193,1.48244,1.48193,1.48237,813100002.0
2005-07-01 05:55:00,1.48227,1.48244,1.48209,1.48212,776400004.0
2005-07-01 06:00:00,1.48227,1.48243,1.48201,1.48205,860300002.0
2005-07-01 06:05:00,1.48201,1.48232,1.48187,1.48206,1648000004.0
2005-07-01 06:10:00,1.48227,1.48237,1.48098,1.48102,1761700002.0
2005-07-01 06:15:00,1.48091,1.48106,1.48046,1.48098,957600004.0
2005-07-01 06:20:00,1.48097,1.48118,1.48042,1.48087,1435400002.0
2005-07-01 06:25:00,1.48095,1.48108,1.48068,1.48077,1360700005.0
2005-07-01 06:30:00,1.48079,1.48164,1.48079,1.48152,1173200001.0
2005-07-01 06:35:00,1.48143,1.48168,1.48055,1.48057,631000001.0
2005-07-01 06:40:00,1.48059,1.48082,1.48048,1.48056,1040000002.0
2005-07-01 06:45:00,1.48054,1.48069,1.48025,1.48028,1128900002.0
2005-07-01 06:50:00,1.48039,1.48091,1.48019,1.48054,1001600004.0
2005-07-01 06:55:00,1.48044,1.48097,1.48034,1.48086,1063000003.0
2005-07-01 07:00:00,1.48108,1.48113,1.48028,1.48051,1247400001.0
2005-07-01 07:05:00,1.48063,1.48078,1.47951,1.47951,998500002.0
2005-07-01 07:10:00,1.47972,1.48044,1.4795,1.47961,1888500006.0
2005-07-01 07:15:00,1.47962,1.47988,1.47932,1.47953,1493600001.0
2005-07-01 07:20:00,1.47956,1.47964,1.4791,1.47944,1791600002.0
2005-07-01 07:25:00,1.47934,1.47985,1.47919,1.4795,1282000003.0
2005-07-01 07:30:00,1.47931,1.47952,1.47875,1.47928,1844800005.0
2005-07-01 07:35:00,1.47924,1.47976,1.47924,1.47976,1300500000.0
2005-07-01 07:40:00,1.47976,1.47989,1.47943,1.47956,1886200003.0
2005-07-01 07:45:00,1.47966,1.47997,1.47948,1.47959,2845700007.0
2005-07-01 07:50:00,1.4795,1.4795,1.47786,1.47802,2078700003.0
2005-07-01 07:55:00,1.47813,1.47848,1.47768,1.4782,2859100008.0
2005-07-01 08:00:00,1.47831,1.47872,1.47789,1.47856,2047000004.0
2005-07-01 08:05:00,1.47889,1.47952,1.47836,1.47933,2331200005.0
2005-07-01 08:10:00,1.47944,1.48006,1.47899,1.47899,1409900001.0
2005-07-01 08:15:00,1.47885,1.47894,1.47785,1.47785,1292900002.0
2005-07-01 08:20:00,1.47809,1.47862,1.47799,1.47847,1916900002.0
2005-07-01 08:25:00,1.47853,1.47881,1.47801,1.47804,2122700003.0
2005-07-01 08:30:00,1.47836,1.47841,1.47789,1.47821,1863600003.0
2005-07-01 08:35:00,1.47831,1.47842,1.47781,1.47796,2116000003.0
2005-07-01 08:40:00,1.47791,1.47892,1.47777,1.47844,2073600004.0
2005-07-01 08:45:00,1.47837,1.47893,1.47802,1.4781,2764200005.0
2005-07-01 08:50:00,1.47802,1.47826,1.47751,1.47793,2870400009.0
2005-07-01 08:55:00,1.47793,1.47859,1.47763,1.47821,2439200003.0
2005-07-01 09:00:00,1.47844,1.4797,1.4783,1.47954,2668200005.0
2005-07-01 09:05:00,1.47947,1.48246,1.47939,1.48235,1996800003.0
2005-07-01 09:10:00,1.48222,1.48265,1.48161,1.48218,2390500007.0
2005-07-01 09:15:00,1.48237,1.48248,1.48118,1.48154,2204400008.0
2005-07-01 09:20:00,1.48142,1.48165,1.48025,1.4803,1588400002.0
2005-07-01 09:25:00,1.4803,1.48138,1.48004,1.48119,2335500005.0
2005-07-01 09:30:00,1.48111,1.48116,1.48043,1.48043,2247800004.0
2005-07-01 09:35:00,1.48039,1.48048,1.47938,1.48023,1926000004.0
2005-07-01 09:40:00,1.48038,1.48038,1.47855,1.47869,2078300002.0
2005-07-01 09:45:00,1.4792,1.48035,1.47893,1.47983,2076000000.0
2005-07-01 09:50:00,1.47971,1.48056,1.47956,1.48005,2150000004.0
2005-07-01 09:55:00,1.47988,1.48051,1.47963,1.48038,3054400008.0
2005-07-01 10:00:00,1.48024,1.48072,1.47859,1.48037,2196300001.0
2005-07-01 10:05:00,1.48011,1.48024,1.4789,1.47986,2535700004.0
2005-07-01 10:10:00,1.4799,1.48019,1.47956,1.48018,2222000002.0
2005-07-01 10:15:00,1.48035,1.48143,1.48035,1.48086,1952200007.0
2005-07-01 10:20:00,1.48083,1.48115,1.48047,1.48089,2285700006.0
2005-07-01 10:25:00,1.48089,1.48171,1.48061,1.4815,2640000010.0
2005-07-01 10:30:00,1.48163,1.48205,1.47989,1.48165,2467200005.0
2005-07-01 10:35:00,1.48161,1.48249,1.48024,1.48212,2505800009.0
2005-07-01 10:40:00,1.48218,1.48297,1.48113,1.48257,2367500004.0
2005-07-01 10:45:00,1.48253,1.48275,1.48226,1.48242,2382200009.0
2005-07-01 10:50:00,1.48234,1.48261,1.48214,1.48223,1894200006.0
2005-07-01 10:55:00,1.48227,1.48267,1.48186,1.48215,2493500001.0
2005-07-01 11:00:00,1.48237,1.48454,1.48237,1.48446,2375300004.0
2005-07-01 11:05:00,1.48443,1.48497,1.48332,1.48461,2132900006.0
2005-07-01 11:10:00,1.48461,1.48518,1.48416,1.48482,2279400004.0
2005-07-01 11:15:00,1.48502,1.48575,1.48499,1.48562,2162600004.0
2005-07-01 11:20:00,1.48548,1.48657,1.48487,1.48584,2710600007.0
2005-07-01 11:25:00,1.48588,1.48657,1.48588,1.48635,2322400006.0
2005-07-01 11:30:00,1.4865,1.48747,1.48646,1.48666,2537100006.0
2005-07-01 11:35:00,1.48686,1.48793,1.48675,1.48768,2701600007.0
2005-07-01 11:40:00,1.48753,1.48851,1.48711,1.48762,3091800005.0
2005-07-01 11:45:00,1.48789,1.48859,1.48728,1.48843,2511600004.0
2005-07-01 11:50:00,1.48841,1.48841,1.48728,1.48828,1377000006.0
2005-07-01 11:55:00,1.48824,1.48833,1.48731,1.48733,2313000005.0
2005-07-01 12:00:00,1.48738,1.48814,1.48724,1.48796,2174500010.0
2005-07-01 12:05:00,1.48793,1.48814,1.48695,1.48695,2244400006.0
2005-07-01 12:10:00,1.48702,1.48765,1.48665,1.48728,1903000002.0
2005-07-01 12:15:00,1.48708,1.48809,1.48682,1.48803,1671700005.0
2005-07-01 12:20:00,1.48769,1.48785,1.48572,1.48578,2012500000.0
2005-07-01 12:25:00,1.48581,1.48721,1.48547,1.48688,2450300004.0
2005-07-01 12:30:00,1.48692,1.48758,1.48583,1.48583,2613100005.0
2005-07-01 12:35:00,1.48546,1.48669,1.4841,1.48645,2766300002.0
2005-07-01 12:40:00,1.48644,1.4865,1.48518,1.48538,2210700006.0
2005-07-01 12:45:00,1.4854,1.48687,1.48501,1.48642,2277100003.0
2005-07-01 12:50:00,1.48631,1.48647,1.48591,1.48627,1936800006.0
2005-07-01 12:55:00,1.48633,1.48762,1.48612,1.48697,2444200003.0
2005-07-01 13:00:00,1.48702,1.48772,1.48687,1.4871,1678800005.0
2005-07-01 13:05:00,1.48715,1.48743,1.4867,1.48717,1195100002.0
2005-07-01 13:10:00,1.48725,1.48755,1.48712,1.48741,1600800004.0
2005-07-01 13:15:00,1.48741,1.48767,1.48642,1.48723,1274000001.0
2005-07-01 13:20:00,1.48729,1.4874,1.486,1.48647,1093800002.0
2005-07-01 13:25:00,1.48642,1.48704,1.48642,1.48676,1697000000.0
2005-07-01 13:30:00,1.48667,1.48676,1.48602,1.48656,2087300003.0
2005-07-01 13:35:00,1.48664,1.48697,1.48651,1.48693,1952000006.0
2005-07-01 13:40:00,1.48684,1.48746,1.48668,1.48746,1202400002.0
2005-07-01 13:45:00,1.48769,1.48789,1.48707,1.48746,1956400004.0
2005-07-01 13:50:00,1.48743,1.48743,1.48664,1.48694,1905400005.0
2005-07-01 13:55:00,1.48683,1.48805,1.48633,1.48777,1686200003.0
2005-07-01 14:00:00,1.48768,1.48784,1.48708,1.48708,1791400005.0
2005-07-01 14:05:00,1.48738,1.48769,1.48681,1.48686,1627100003.0
2005-07-01 14:10:00,1.48624,1.48673,1.48591,1.48636,1086800005.0
2005-07-01 14:15:00,1.48637,1.48637,1.48164,1.48276,2009400003.0
2005-07-01 14:20:00,1.4829,1.48439,1.48227,1.48407,1769400002.0
2005-07-01 14:25:00,1.4842,1.48461,1.48326,1.48355,1722300005.0
2005-07-01 14:30:00,1.48339,1.48453,1.48269,1.4845,186800001.0
2005-07-01 14:35:00,1.48449,1.48459,1.48362,1.48456,195800000.0
2005-07-01 14:40:00,1.48467,1.48479,1.48378,1.48421,217500001.0
2005-07-01 14:45:00,1.48405,1.48455,1.48386,1.48455,229300000.0
2005-07-01 14:50:00,1.48446,1.48464,1.48369,1.48377,187700001.0
2005-07-01 14:55:00,1.48428,1.48458,1.48419,1.48434,184200003.0
2005-07-01 15:00:00,1.48436,1.48515,1.48405,1.48491,233900002.0
2005-07-01 15:05:00,1.48486,1.48492,1.48422,1.48422,205300000.0
2005-07-01 15:10:00,1.48429,1.4844,1.48362,1.48402,163900000.0
2005-07-01 15:15:00,1.48412,1.48453,1.48357,1.48416,174000000.0
2005-07-01 15:20:00,1.48435,1.48532,1.48397,1.48531,189100001.0
2005-07-01 15:25:00,1.48522,1.48635,1.48522,1.48601,171000000.0
2005-07-01 15:30:00,1.486,1.48795,1.48565,1.48773,170800000.0
2005-07-01 15:35:00,1.4879,1.48878,1.48687,1.48687,181200000.0
2005-07-01 15:40:00,1.48669,1.48693,1.48573,1.48663,180200001.0
2005-07-01 15:45:00,1.48653,1.48778,1.48618,1.48672,219200000.0
2005-07-01 15:50:00,1.48648,1.4874,1.48622,1.48716,190400000.0
2005-07-01 15:55:00,1.48719,1.48732,1.4865,1.48653,189500001.0
2005-07-01 16:00:00,1.48668,1.48668,1.48439,1.4851,151600000.0
2005-07-01 16:05:00,1.48527,1.48622,1.48427,1.48619,208800000.0
2005-07-01 16:10:00,1.48638,1.48741,1.48586,1.48732,196900000.0
2005-07-01 16:15:00,1.48719,1.48768,1.48555,1.48626,179900001.0
2005-07-01 16:20:00,1.48554,1.4857,1.48336,1.48469,240600003.0
2005-07-01 16:25:00,1.48497,1.48497,1.48179,1.48234,171700000.0
2005-07-01 16:30:00,1.48212,1.48444,1.48212,1.48398,262000002.0
2005-07-01 16:35:00,1.48416,1.48435,1.48154,1.48189,231100001.0
2005-07-01 16:40:00,1.48181,1.48191,1.48029,1.48142,172300001.0
2005-07-01 16:45:00,1.48111,1.48315,1.48082,1.4825,216500000.0
2005-07-01 16:50:00,1.48252,1.48303,1.48152,1.48274,211600001.0
2005-07-01 16:55:00,1.48276,1.48458,1.48265,1.48458,155800000.0
2005-07-01 17:00:00,1.48391,1.48673,1.48391,1.48659,247100002.0
2005-07-01 17:05:00,1.48627,1.48627,1.48425,1.48474,195900000.0
2005-07-01 17:10:00,1.48449,1.48547,1.48388,1.48414,207600001.0
2005-07-01 17:15:00,1.48423,1.48529,1.48389,1.48529,216500000.0
2005-07-01 17:20:00,1.48519,1.48527,1.48353,1.48454,181200001.0
2005-07-01 17:25:00,1.48461,1.48511,1.48421,1.48463,176800000.0
2005-07-01 17:30:00,1.48467,1.48467,1.48322,1.48393,197100000.0
2005-07-01 17:35:00,1.48407,1.48503,1.4836,1.48492,233300001.0
2005-07-01 17:40:00,1.48475,1.48542,1.48445,1.48469,215900000.0
2005-07-01 17:45:00,1.48488,1.4853,1.48364,1.48437,179000000.0
2005-07-01 17:50:00,1.48448,1.48461,1.48363,1.48419,147700000.0
2005-07-01 17:55:00,1.48403,1.48419,1.48338,1.48403,195500000.0
2005-07-01 18:00:00,1.48437,1.48462,1.48378,1.48422,192100000.0
2005-07-01 18:05:00,1.48421,1.48431,1.48284,1.48299,233700001.0
2005-07-01 18:10:00,1.48298,1.48326,1.48205,1.48272,192600000.0
2005-07-01 18:15:00,1.48273,1.48408,1.48271,1.48402,207800000.0
2005-07-01 18:20:00,1.48427,1.48461,1.4797,1.484,195400001.0
2005-07-01 18:25:00,1.48425,1.48467,1.48382,1.48467,221100000.0
2005-07-01 18:30:00,1.48494,1.48494,1.48316,1.4837,223100000.0
2005-07-01 18:35:00,1.48363,1.48451,1.48325,1.48451,196100001.0
2005-07-01 18:40:00,1.48445,1.48578,1.48437,1.48564,201900000.0
2005-07-01 18:45:00,1.4859,1.48595,1.48339,1.48514,171100001.0
2005-07-01 18:50:00,1.4854,1.48643,1.48529,1.48621,188900001.0
2005-07-01 18:55:00,1.48432,1.48596,1.48331,1.48366,165300001.0
2005-07-01 19:00:00,1.48385,1.48445,1.4835,1.48423,189600000.0
2005-07-01 19:05:00,1.48432,1.48458,1.48317,1.48323,198000000.0
2005-07-01 19:10:00,1.48345,1.48371,1.483,1.48358,207900000.0
2005-07-01 19:15:00,1.48356,1.48369,1.48301,1.48352,176000000.0
2005-07-01 19:20:00,1.48355,1.48411,1.48345,1.48383,189300001.0
2005-07-01 19:25:00,1.48397,1.48412,1.48364,1.4841,172000000.0
2005-07-01 19:30:00,1.48417,1.48448,1.48376,1.48413,198700000.0
2005-07-01 19:35:00,1.48434,1.48455,1.48405,1.48455,165300000.0
2005-07-01 19:40:00,1.48444,1.48478,1.48409,1.48456,216900001.0
2005-07-01 19:45:00,1.48451,1.48451,1.48374,1.48374,243100001.0
2005-07-01 19:50:00,1.48405,1.48405,1.48334,1.48352,220300000.0
2005-07-01 19:55:00,1.48352,1.48375,1.48226,1.48257,208100000.0
2005-07-01 20:00:00,1.48274,1.48335,1.48248,1.48327,232000001.0
2005-07-01 20:05:00,1.48332,1.48365,1.483,1.48364,215100000.0
2005-07-01 20:10:00,1.48334,1.48387,1.48306,1.48374,169400000.0
2005-07-01 20:15:00,1.48374,1.48383,1.48327,1.48369,234800000.0
2005-07-01 20:20:00,1.48367,1.48372,1.48332,1.48347,207200000.0
2005-07-01 20:25:00,1.48363,1.48363,1.4827,1.48293,153500000.0
2005-07-01 20:30:00,1.48277,1.48317,1.48227,1.48297,257300001.0
2005-07-01 20:35:00,1.48292,1.48312,1.48237,1.48237,213300001.0
2005-07-01 20:40:00,1.48243,1.48292,1.48229,1.48284,208000001.0
2005-07-01 20:45:00,1.48269,1.48304,1.48234,1.48237,147000000.0
2005-07-01 20:50:00,1.48225,1.4826,1.48192,1.48251,200100000.0
2005-07-01 20:55:00,1.48256,1.48286,1.48225,1.48264,191000001.0
2005-07-01 21:00:00,1.48254,1.48332,1.48228,1.48318,158300000.0
2005-07-01 21:05:00,1.48316,1.48361,1.48239,1.4825,188000000.0
2005-07-01 21:10:00,1.48247,1.48255,1.48211,1.48236,192100000.0
2005-07-01 21:15:00,1.48233,1.4829,1.48188,1.48259,189000000.0
2005-07-01 21:20:00,1.48253,1.48327,1.48216,1.483,211600001.0
2005-07-01 21:25:00,1.48307,1.48327,1.48267,1.48282,173800000.0
2005-07-01 21:30:00,1.48266,1.48274,1.48227,1.4826,190400000.0
2005-07-01 21:35:00,1.48275,1.48317,1.48243,1.48305,180700000.0
2005-07-01 21:40:00,1.4826,1.48278,1.4821,1.48247,156000000.0
2005-07-01 21:45:00,1.48253,1.48302,1.48245,1.48276,210300001.0
2005-07-01 21:50:00,1.48272,1.48314,1.48203,1.48255,180400000.0
2005-07-01 21:55:00,1.48306,1.48306,1.48225,1.48263,157400000.0
2005-07-01 22:00:00,1.48277,1.48318,1.48259,1.48299,192900001.0
2005-07-01 22:05:00,1.48337,1.48407,1.4833,1.48373,185600000.0
2005-07-01 22:10:00,1.48387,1.48412,1.4834,1.4834,177300000.0
2005-07-01 22:15:00,1.48356,1.48404,1.48326,1.48401,175800001.0
2005-07-01 22:20:00,1.484,1.48411,1.48367,1.48404,244600000.0
2005-07-01 22:25:00,1.48398,1.48433,1.48356,1.48376,176300000.0
2005-07-01 22:30:00,1.48378,1.48426,1.48296,1.48343,164700000.0
2005-07-01 22:35:00,1.48353,1.48353,1.48246,1.48299,207200001.0
2005-07-01 22:40:00,1.4831,1.4849,1.48282,1.4848,165800000.0
2005-07-01 22:45:00,1.485,1.4851,1.48284,1.48334,156700000.0
2005-07-01 22:50:00,1.4851,1.4853,1.48337,1.4849,156600000.0
2005-07-01 22:55:00,1.4849,1.4852,1.4843,1.4851,92000000.0
2005-07-03 23:00:00,1.48363,1.48588,1.48363,1.48512,174900001.0
2005-07-03 23:05:00,1.48493,1.48582,1.48493,1.4853,145400001.0
2005-07-03 23:10:00,1.48513,1.48552,1.48433,1.48462,160000000.0
2005-07-03 23:15:00,1.48496,1.48496,1.4847,1.48488,35000001.0
2005-07-03 23:20:00,1.48501,1.4854,1.48494,1.48533,97400000.0
2005-07-03 23:25:00,1.48499,1.48521,1.48439,1.48464,142200000.0
2005-07-03 23:30:00,1.48461,1.4849,1.48444,1.48463,116400000.0
2005-07-03 23:35:00,1.48461,1.48465,1.48432,1.48445,129800000.0
2005-07-03 23:40:00,1.48476,1.48477,1.48399,1.48425,158200000.0
2005-07-03 23:45:00,1.48457,1.48462,1.48424,1.4844,174500000.0
2005-07-03 23:50:00,1.48427,1.48452,1.48359,1.48359,164600000.0
2005-07-03 23:55:00,1.48396,1.48468,1.48322,1.48462,139600000.0
2005-07-04 00:00:00,1.48465,1.48465,1.48277,1.48342,207500002.0
2005-07-04 00:05:00,1.48319,1.48348,1.48164,1.48227,237300001.0
2005-07-04 00:10:00,1.48203,1.4827,1.48195,1.48262,202900000.0
2005-07-04 00:15:00,1.48241,1.48267,1.47809,1.48132,204200000.0
2005-07-04 00:20:00,1.48187,1.48249,1.48147,1.48234,167600000.0
2005-07-04 00:25:00,1.48243,1.48283,1.48219,1.48242,255800001.0
2005-07-04 00:30:00,1.48214,1.48298,1.48214,1.48269,204300000.0
2005-07-04 00:35:00,1.48287,1.48366,1.48249,1.48339,148400000.0
2005-07-04 00:40:00,1.48342,1.48557,1.48327,1.48557,164600000.0
2005-07-04 00:45:00,1.48545,1.48597,1.48507,1.48565,213200002.0
2005-07-04 00:50:00,1.4859,1.48702,1.48565,1.48702,191500000.0
2005-07-04 00:55:00,1.487,1.48746,1.48631,1.48718,181600000.0
2005-07-04 01:00:00,1.48727,1.48759,1.48698,1.48709,197100000.0
2005-07-04 01:05:00,1.48703,1.48735,1.48667,1.48702,181000000.0
2005-07-04 01:10:00,1.48694,1.48723,1.48625,1.48678,162000000.0
2005-07-04 01:15:00,1.48684,1.48707,1.48651,1.48692,214500001.0
2005-07-04 01:20:00,1.4867,1.48691,1.48564,1.48691,186700000.0
2005-07-04 01:25:00,1.48688,1.48701,1.48644,1.48677,188800001.0
2005-07-04 01:30:00,1.48674,1.48688,1.48626,1.48672,172400000.0
2005-07-04 01:35:00,1.48659,1.48708,1.48633,1.48679,219900000.0
2005-07-04 01:40:00,1.48671,1.48709,1.48631,1.48691,180400000.0
2005-07-04 01:45:00,1.48681,1.48703,1.4862,1.48663,219800000.0
2005-07-04 01:50:00,1.4867,1.48683,1.48595,1.48595,140100001.0
2005-07-04 01:55:00,1.48591,1.48639,1.48581,1.48614,183600001.0
2005-07-04 02:00:00,1.48588,1.48753,1.48588,1.48736,274400000.0
2005-07-04 02:05:00,1.48744,1.48783,1.48687,1.48745,644200003.0
2005-07-04 02:10:00,1.4871,1.48735,1.48572,1.48698,428500001.0
2005-07-04 02:15:00,1.48715,1.48722,1.48635,1.4866,639700001.0
2005-07-04 02:20:00,1.48666,1.48706,1.48648,1.48677,206800001.0
2005-07-04 02:25:00,1.48661,1.48694,1.48611,1.48686,355900000.0
2005-07-04 02:30:00,1.48703,1.48741,1.4868,1.4872,383700000.0
2005-07-04 02:35:00,1.4872,1.48721,1.48662,1.48684,260100000.0
2005-07-04 02:40:00,1.48693,1.48714,1.48688,1.48705,122900000.0
2005-07-04 02:45:00,1.48657,1.48753,1.48652,1.48706,551900000.0
2005-07-04 02:50:00,1.48725,1.48837,1.48699,1.48781,285000000.0
2005-07-04 02:55:00,1.48785,1.48797,1.48709,1.48719,298500003.0
2005-07-04 03:00:00,1.48719,1.48732,1.48682,1.48691,333000001.0
2005-07-04 03:05:00,1.48681,1.48766,1.48666,1.48751,294000000.0
2005-07-04 03:10:00,1.48699,1.48746,1.48672,1.48707,199300000.0
2005-07-04 03:15:00,1.48677,1.48722,1.48661,1.48705,183100001.0
2005-07-04 03:20:00,1.48677,1.48731,1.486,1.486,271200000.0
2005-07-04 03:25:00,1.48697,1.48697,1.48605,1.4861,352200001.0
2005-07-04 03:30:00,1.48608,1.48692,1.4856,1.4856,227500000.0
2005-07-04 03:35:00,1.48565,1.48653,1.48531,1.48612,282800001.0
2005-07-04 03:40:00,1.48647,1.48683,1.48623,1.48631,196000000.0
2005-07-04 03:45:00,1.48622,1.48644,1.48555,1.48576,234100001.0
2005-07-04 03:50:00,1.48596,1.48596,1.48517,1.48532,301400000.0
2005-07-04 03:55:00,1.48581,1.48581,1.48505,1.48545,372900000.0
2005-07-04 04:00:00,1.48551,1.48576,1.48493,1.48509,527000003.0
2005-07-04 04:05:00,1.48502,1.48585,1.48502,1.4858,423300002.0
2005-07-04 04:10:00,1.48568,1.4859,1.48496,1.48509,409600000.0
2005-07-04 04:15:00,1.4852,1.48549,1.48505,1.48533,384800000.0
2005-07-04 04:20:00,1.4853,1.48562,1.48489,1.48494,464500001.0
2005-07-04 04:25:00,1.48487,1.48559,1.48481,1.48545,514900002.0
2005-07-04 04:30:00,1.48503,1.4854,1.48454,1.48468,222100000.0
2005-07-04 04:35:00,1.48447,1.48463,1.48374,1.48413,520100001.0
2005-07-04 04:40:00,1.48407,1.48431,1.48362,1.48425,269600003.0
2005-07-04 04:45:00,1.48433,1.48486,1.48382,1.48429,277700000.0
2005-07-04 04:50:00,1.48487,1.48487,1.48394,1.48438,236600001.0
2005-07-04 04:55:00,1.48483,1.48503,1.48406,1.48421,243300000.0
2005-07-04 05:00:00,1.48462,1.48491,1.48444,1.48483,472400000.0
2005-07-04 05:05:00,1.48476,1.48476,1.48411,1.48428,1149300001.0
2005-07-04 05:10:00,1.48421,1.48445,1.48403,1.48406,980400003.0
2005-07-04 05:15:00,1.4841,1.48511,1.48391,1.4846,1008100004.0
2005-07-04 05:20:00,1.48448,1.48487,1.48415,1.48418,1152200010.0
2005-07-04 05:25:00,1.4843,1.48443,1.48363,1.48414,1048300001.0
2005-07-04 05:30:00,1.48414,1.48439,1.48341,1.48347,859900001.0
2005-07-04 05:35:00,1.4837,1.48432,1.48362,1.48419,761900000.0
2005-07-04 05:40:00,1.48414,1.48436,1.48362,1.48367,837000001.0
2005-07-04 05:45:00,1.4837,1.48414,1.48349,1.4837,1000300003.0
2005-07-04 05:50:00,1.48369,1.48411,1.48368,1.48378,711000001.0
2005-07-04 05:55:00,1.48393,1.4844,1.48382,1.48399,758700001.0
2005-07-04 06:00:00,1.48417,1.48472,1.4839,1.4842,881000002.0
2005-07-04 06:05:00,1.4843,1.48456,1.48409,1.48436,1870300001.0
2005-07-04 06:10:00,1.48439,1.48476,1.48413,1.48455,1746300001.0
2005-07-04 06:15:00,1.48453,1.48487,1.48434,1.48471,1032000003.0
2005-07-04 06:20:00,1.48467,1.48494,1.48454,1.48482,1564000006.0
2005-07-04 06:25:00,1.48492,1.48536,1.48492,1.48513,1327100002.0
2005-07-04 06:30:00,1.48514,1.48567,1.48508,1.48522,1133300002.0
2005-07-04 06:35:00,1.48507,1.4855,1.48501,1.48539,552100001.0
2005-07-04 06:40:00,1.48534,1.48555,1.48501,1.48536,991000001.0
2005-07-04 06:45:00,1.48538,1.48551,1.48519,1.48525,754400001.0
2005-07-04 06:50:00,1.48532,1.48553,1.48102,1.48427,980100002.0
2005-07-04 06:55:00,1.48441,1.48471,1.48386,1.48429,940700000.0
2005-07-04 07:00:00,1.48436,1.4844,1.48377,1.48421,1117000002.0
2005-07-04 07:05:00,1.48429,1.48492,1.4841,1.48478,1003100002.0
2005-07-04 07:10:00,1.48483,1.4851,1.48384,1.48403,2111900004.0
2005-07-04 07:15:00,1.48425,1.48432,1.48354,1.48417,1495400003.0
2005-07-04 07:20:00,1.48414,1.48514,1.48389,1.48503,1841400007.0
2005-07-04 07:25:00,1.48488,1.48606,1.48482,1.48547,1356000001.0
2005-07-04 07:30:00,1.48538,1.48577,1.48465,1.48576,1907900005.0
2005-07-04 07:35:00,1.48572,1.48613,1.48563,1.48582,1303500004.0
2005-07-04 07:40:00,1.48562,1.48585,1.48529,1.48533,1836000005.0
2005-07-04 07:45:00,1.4855,1.48567,1.48507,1.48549,2973900009.0
2005-07-04 07:50:00,1.48553,1.48594,1.48535,1.48538,2604700005.0
2005-07-04 07:55:00,1.48528,1.48572,1.48511,1.48551,2942900009.0
2005-07-04 08:00:00,1.48552,1.48589,1.48489,1.48489,1977800003.0
2005-07-04 08:05:00,1.48491,1.4853,1.48454,1.48508,2424100005.0
2005-07-04 08:10:00,1.48511,1.48535,1.48463,1.48511,1595800005.0
2005-07-04 08:15:00,1.48506,1.48521,1.48375,1.48388,1397700003.0
2005-07-04 08:20:00,1.48381,1.4856,1.48381,1.48526,1864100006.0
2005-07-04 08:25:00,1.48529,1.48531,1.48485,1.48508,2240300003.0
2005-07-04 08:30:00,1.4852,1.48618,1.48514,1.48585,1727800002.0
2005-07-04 08:35:00,1.48607,1.48667,1.48415,1.48449,2106900006.0
2005-07-04 08:40:00,1.48429,1.48592,1.48429,1.48559,1834100000.0
2005-07-04 08:45:00,1.48578,1.4863,1.48557,1.48577,2661300004.0
2005-07-04 08:50:00,1.4857,1.48617,1.48477,1.48562,2966700006.0
2005-07-04 08:55:00,1.48568,1.48591,1.48492,1.4851,2421200003.0
2005-07-04 09:00:00,1.48558,1.4857,1.48462,1.48533,2764100009.0
2005-07-04 09:05:00,1.4854,1.48566,1.48459,1.48473,1948500002.0
2005-07-04 09:10:00,1.48432,1.48433,1.48372,1.48373,2224100005.0
2005-07-04 09:15:00,1.48357,1.48469,1.48339,1.48441,2140800005.0
2005-07-04 09:20:00,1.48435,1.4845,1.48383,1.48394,1556300000.0
2005-07-04 09:25:00,1.48404,1.48488,1.48389,1.48475,1760700005.0
2005-07-04 09:30:00,1.48471,1.48518,1.48407,1.48411,2157100005.0
2005-07-04 09:35:00,1.48413,1.48514,1.48406,1.48498,1874800003.0
2005-07-04 09:40:00,1.48486,1.48491,1.48418,1.48419,2076200010.0
2005-07-04 09:45:00,1.48457,1.4847,1.48407,1.48419,2269000005.0
2005-07-04 09:50:00,1.48389,1.48415,1.48298,1.48347,2346000009.0
2005-07-04 09:55:00,1.48341,1.48391,1.4832,1.48391,2904700006.0
2005-07-04 10:00:00,1.48374,1.48423,1.48356,1.48371,2464400008.0
2005-07-04 10:05:00,1.48325,1.48352,1.48233,1.48269,2452500004.0
2005-07-04 10:10:00,1.48266,1.4833,1.48253,1.48319,2355400006.0
2005-07-04 10:15:00,1.4833,1.48353,1.48279,1.48307,1935500006.0
2005-07-04 10:20:00,1.48313,1.48319,1.4816,1.48187,2194200004.0
2005-07-04 10:25:00,1.48202,1.48265,1.48188,1.48214,2750300009.0
2005-07-04 10:30:00,1.48204,1.48309,1.48143,1.48309,2665400006.0
2005-07-04 10:35:00,1.4834,1.48414,1.48333,1.48364,2375900004.0
2005-07-04 10:40:00,1.48346,1.48387,1.48298,1.4833,2483300008.0
2005-07-04 10:45:00,1.48337,1.48394,1.48324,1.48385,2278700005.0
2005-07-04 10:50:00,1.48373,1.48404,1.4835,1.48397,2137600002.0
2005-07-04 10:55:00,1.48405,1.48433,1.4837,1.48376,2617600001.0
2005-07-04 11:00:00,1.48374,1.48388,1.48275,1.48276,2455300008.0
2005-07-04 11:05:00,1.48284,1.48312,1.48198,1.48224,2083200007.0
2005-07-04 11:10:00,1.48227,1.4831,1.48214,1.48276,2396600005.0
2005-07-04 11:15:00,1.48278,1.4831,1.48254,1.48263,2111800005.0
2005-07-04 11:20:00,1.48268,1.48292,1.48231,1.48276,2647800002.0
2005-07-04 11:25:00,1.48277,1.48277,1.48194,1.48228,2458500005.0
2005-07-04 11:30:00,1.48251,1.4827,1.48139,1.48142,2679600005.0
2005-07-04 11:35:00,1.48187,1.4825,1.48142,1.48149,2782400005.0
2005-07-04 11:40:00,1.4816,1.4824,1.4815,1.48213,3313100008.0
2005-07-04 11:45:00,1.48234,1.48256,1.48168,1.48168,2467000008.0
2005-07-04 11:50:00,1.48165,1.48246,1.4814,1.4822,1311700002.0
2005-07-04 11:55:00,1.48226,1.48291,1.48226,1.4824,2395100005.0
2005-07-04 12:00:00,1.48261,1.48296,1.48241,1.48278,2115400005.0
2005-07-04 12:05:00,1.48285,1.48335,1.48247,1.48316,2079900007.0
2005-07-04 12:10:00,1.48328,1.48408,1.48303,1.48355,1978000004.0
2005-07-04 12:15:00,1.48336,1.48353,1.48068,1.48068,1850200004.0
2005-07-04 12:20:00,1.48044,1.4814,1.47994,1.48104,2183600004.0
2005-07-04 12:25:00,1.4813,1.48213,1.48119,1.48194,2474500001.0
2005-07-04 12:30:00,1.48182,1.48182,1.48051,1.48059,2545500007.0
2005-07-04 12:35:00,1.48078,1.48096,1.48027,1.48073,2765900004.0
2005-07-04 12:40:00,1.48073,1.48085,1.48035,1.48075,1982600002.0
2005-07-04 12:45:00,1.48074,1.48093,1.48039,1.48046,2354400011.0
2005-07-04 12:50:00,1.48043,1.48074,1.47986,1.48052,1895700001.0
2005-07-04 12:55:00,1.48054,1.48081,1.47997,1.48051,2480200006.0
2005-07-04 13:00:00,1.48082,1.4811,1.48,1.4803,368000000.0
2005-07-04 13:05:00,1.4804,1.4805,1.4793,1.4802,212000000.0
2005-07-04 13:10:00,1.4804,1.4812,1.4797,1.4806,212000000.0
2005-07-04 13:15:00,1.4807,1.4815,1.4805,1.481,212000000.0
2005-07-04 13:20:00,1.4811,1.4813,1.4808,1.4812,212000000.0
2005-07-04 13:25:00,1.4811,1.4816,1.4809,1.4812,212000000.0
2005-07-04 13:30:00,1.4811,1.4812,1.4804,1.4809,212000000.0
2005-07-04 13:35:00,1.4808,1.4809,1.4792,1.4796,212000000.0
2005-07-04 13:40:00,1.4798,1.4804,1.4797,1.48,212000000.0
2005-07-04 13:45:00,1.4801,1.4802,1.4799,1.48,212000000.0
2005-07-04 13:50:00,1.4799,1.4801,1.478,1.4782,212000000.0
2005-07-04 13:55:00,1.4781,1.4783,1.477,1.4773,212000000.0
2005-07-04 14:00:00,1.4771,1.4795,1.477,1.4782,212000000.0
2005-07-04 14:05:00,1.4781,1.479,1.4779,1.4783,212000000.0
2005-07-04 14:10:00,1.4784,1.4789,1.4775,1.4788,212000000.0
2005-07-04 14:15:00,1.4787,1.4789,1.4775,1.4784,212000000.0
2005-07-04 14:20:00,1.4785,1.4789,1.4781,1.4787,212000000.0
2005-07-04 14:25:00,1.4788,1.4794,1.4784,1.4793,212000000.0
2005-07-04 14:30:00,1.4792,1.4797,1.4787,1.4788,212000000.0
2005-07-04 14:35:00,1.4789,1.4795,1.4786,1.4792,212000000.0
2005-07-04 14:40:00,1.479,1.4807,1.4789,1.4805,212000000.0
2005-07-04 14:45:00,1.4804,1.4806,1.4792,1.4794,212000000.0
2005-07-04 14:50:00,1.4798,1.4807,1.4795,1.4801,169600000.0
2005-07-04 14:55:00,1.48,1.4809,1.4799,1.4805,212000000.0
2005-07-04 15:00:00,1.4804,1.4807,1.48,1.4802,212000000.0
2005-07-04 15:05:00,1.4804,1.4807,1.48,1.4802,212000000.0
2005-07-04 15:10:00,1.4804,1.4806,1.4797,1.4802,212000000.0
2005-07-04 15:15:00,1.4801,1.4805,1.4797,1.48,212000000.0
2005-07-04 15:20:00,1.4798,1.4805,1.4797,1.4804,212000000.0
2005-07-04 15:25:00,1.4802,1.4807,1.4801,1.4802,212000000.0
2005-07-04 15:30:00,1.4805,1.4807,1.4796,1.4805,212000000.0
2005-07-04 15:35:00,1.4806,1.4808,1.4799,1.4801,169600000.0
2005-07-04 15:40:00,1.4804,1.4809,1.48,1.4806,212000000.0
2005-07-04 15:45:00,1.4805,1.4812,1.4803,1.4811,169600000.0
2005-07-04 15:50:00,1.4812,1.4815,1.4805,1.4808,169600000.0
2005-07-04 15:55:00,1.4806,1.4817,1.4805,1.4807,212000000.0
2005-07-04 16:00:00,1.4808,1.4809,1.4793,1.4796,212000000.0
2005-07-04 16:05:00,1.4795,1.4796,1.4787,1.4791,212000000.0
2005-07-04 16:10:00,1.4792,1.4797,1.4784,1.4792,212000000.0
2005-07-04 16:15:00,1.4791,1.4793,1.4786,1.479,212000000.0
2005-07-04 16:20:00,1.4788,1.4794,1.4787,1.4792,212000000.0
2005-07-04 16:25:00,1.4793,1.4795,1.4785,1.4786,212000000.0
2005-07-04 16:30:00,1.4787,1.479,1.4782,1.4785,212000000.0
2005-07-04 16:35:00,1.4783,1.4792,1.4781,1.4783,212000000.0
2005-07-04 16:40:00,1.4785,1.4789,1.4782,1.4787,212000000.0
2005-07-04 16:45:00,1.4788,1.4791,1.4779,1.4783,212000000.0
2005-07-04 16:50:00,1.4782,1.4791,1.4781,1.4789,212000000.0
2005-07-04 16:55:00,1.4787,1.4794,1.4785,1.4786,212000000.0
2005-07-04 17:00:00,1.4787,1.4788,1.4777,1.4781,212000000.0
2005-07-04 17:05:00,1.478,1.4782,1.4773,1.4776,212000000.0
2005-07-04 17:10:00,1.4774,1.4775,1.4769,1.477,212000000.0
2005-07-04 17:15:00,1.4771,1.4775,1.4766,1.4774,212000000.0
2005-07-04 17:20:00,1.4773,1.4777,1.4757,1.4758,212000000.0
2005-07-04 17:25:00,1.4759,1.4762,1.4755,1.476,212000000.0
2005-07-04 17:30:00,1.4761,1.4765,1.4758,1.4762,212000000.0
2005-07-04 17:35:00,1.4761,1.4765,1.4758,1.476,169600000.0
2005-07-04 17:40:00,1.4759,1.476,1.4755,1.4758,212000000.0
2005-07-04 17:45:00,1.4757,1.476,1.4754,1.4756,212000000.0
2005-07-04 17:50:00,1.4757,1.4759,1.475,1.4757,212000000.0
2005-07-04 17:55:00,1.4756,1.4759,1.475,1.4758,212000000.0
2005-07-04 18:00:00,1.4755,1.4759,1.4747,1.4755,212000000.0
2005-07-04 18:05:00,1.4754,1.476,1.4751,1.4755,212000000.0
2005-07-04 18:10:00,1.4756,1.476,1.4754,1.4758,212000000.0
2005-07-04 18:15:00,1.4757,1.4769,1.4756,1.4764,212000000.0
2005-07-04 18:20:00,1.4762,1.4766,1.4758,1.4761,212000000.0
2005-07-04 18:25:00,1.476,1.4767,1.4758,1.4763,212000000.0
2005-07-04 18:30:00,1.4766,1.4769,1.4762,1.4765,212000000.0
2005-07-04 18:35:00,1.4766,1.4769,1.4757,1.4758,212000000.0
2005-07-04 18:40:00,1.4759,1.4763,1.4757,1.4759,212000000.0
2005-07-04 18:45:00,1.4758,1.4761,1.4756,1.4758,127200000.0
2005-07-04 18:50:00,1.4759,1.4762,1.4755,1.4758,212000000.0
2005-07-04 18:55:00,1.4759,1.476,1.4755,1.4758,169600000.0
2005-07-04 19:00:00,1.4759,1.4761,1.4757,1.4759,212000000.0
2005-07-04 19:05:00,1.4758,1.4759,1.4753,1.4755,212000000.0
2005-07-04 19:10:00,1.4752,1.4758,1.4751,1.4756,212000000.0
2005-07-04 19:15:00,1.4755,1.4756,1.4747,1.475,127200000.0
2005-07-04 19:20:00,1.4749,1.4752,1.4747,1.475,212000000.0
2005-07-04 19:25:00,1.4749,1.4752,1.4747,1.4749,212000000.0
2005-07-04 19:30:00,1.475,1.4752,1.4749,1.475,169600000.0
2005-07-04 19:35:00,1.4751,1.4752,1.4748,1.475,127200000.0
2005-07-04 19:40:00,1.4749,1.4759,1.4748,1.4758,169600000.0
2005-07-04 19:45:00,1.4757,1.476,1.4756,1.4758,84800000.0
2005-07-04 19:50:00,1.4756,1.4759,1.4755,1.4756,127200000.0
2005-07-04 19:55:00,1.4751,1.4753,1.475,1.4751,127200000.0
2005-07-04 20:00:00,1.4752,1.4753,1.475,1.4751,169600000.0
2005-07-04 20:05:00,1.4754,1.4757,1.475,1.4751,169600000.0
2005-07-04 20:10:00,1.4754,1.4756,1.4753,1.4754,84800000.0
2005-07-04 20:15:00,1.4751,1.4755,1.475,1.4751,212000000.0
2005-07-04 20:20:00,1.4754,1.4755,1.475,1.4751,84800000.0
2005-07-04 20:25:00,1.4752,1.4755,1.4751,1.4754,42400000.0
2005-07-04 20:30:00,1.4751,1.4755,1.475,1.4754,84800000.0
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 20:50:00,1.4754,1.4755,1.475,1.4754,42400000.0
2005-07-04 20:55:00,1.4751,1.4755,1.475,1.4751,169600000.0
2005-07-04 21:00:00,1.4754,1.4755,1.475,1.4751,84800000.0
2005-07-04 21:05:00,1.4754,1.4756,1.475,1.4754,212000000.0
2005-07-04 21:10:00,1.4755,1.4756,1.4753,1.4755,127200000.0
2005-07-04 21:15:00,1.4756,1.4757,1.4753,1.4755,84800000.0
2005-07-04 21:20:00,1.4756,1.4757,1.4755,1.4756,42400000.0
2005-07-04 21:25:00,1.4755,1.4756,1.4754,1.4755,42400000.0
2005-07-04 21:35:00,1.4756,1.4758,1.4755,1.4757,127200000.0
2005-07-04 21:40:00,1.476,1.4761,1.4756,1.4757,127200000.0
2005-07-04 21:45:00,1.4758,1.4766,1.4756,1.4762,169600000.0
2005-07-04 21:50:00,1.4765,1.4766,1.4761,1.4762,84800000.0
2005-07-04 21:55:00,1.4761,1.4762,1.4758,1.476,84800000.0
2005-07-04 22:00:00,1.4761,1.4762,1.4759,1.476,42400000.0
2005-07-04 22:05:00,1.4759,1.4761,1.4757,1.4758,169600000.0
2005-07-04 22:10:00,1.4759,1.4762,1.4758,1.476,127200000.0
2005-07-04 22:15:00,1.4759,1.4761,1.4756,1.4758,127200000.0
2005-07-04 22:20:00,1.4759,1.476,1.4757,1.4759,84800000.0
2005-07-04 22:25:00,1.4758,1.4763,1.4757,1.4761,169600000.0
2005-07-04 22:30:00,1.4762,1.4763,1.4758,1.4761,84800000.0
2005-07-04 22:35:00,1.476,1.48021,1.4758,1.47948,127200000.0
2005-07-04 22:40:00,1.47908,1.47908,1.47517,1.47539,190900002.0
2005-07-04 22:45:00,1.47538,1.4758,1.47532,1.47567,132800000.0
2005-07-04 22:50:00,1.4757,1.4759,1.4754,1.4757,140800000.0
2005-07-04 22:55:00,1.4759,1.476,1.4757,1.4758,70400000.0
2005-07-04 23:00:00,1.4757,1.4759,1.4754,1.4755,105600000.0
2005-07-04 23:05:00,1.4754,1.4757,1.475,1.4755,105600000.0
2005-07-04 23:15:00,1.4756,1.4761,1.4753,1.4759,176000000.0
2005-07-04 23:20:00,1.4758,1.4761,1.47545,1.47545,105600000.0
2005-07-04 23:25:00,1.4757,1.4758,1.4755,1.4757,195900003.0
2005-07-04 23:30:00,1.4758,1.4759,1.4754,1.4756,261200004.0
2005-07-04 23:35:00,1.4757,1.4758,1.4753,1.4755,195900003.0
2005-07-04 23:40:00,1.4751,1.4752,1.4741,1.4743,326500005.0
2005-07-04 23:45:00,1.4747,1.4751,1.474,1.475,326500005.0
2005-07-04 23:50:00,1.4744,1.4751,1.4731,1.4732,261200004.0
2005-07-04 23:55:00,1.4742,1.47538,1.4734,1.4734,261200004.0
2005-07-05 00:00:00,1.47348,1.47414,1.47331,1.47414,192300000.0
2005-07-05 00:05:00,1.47415,1.4744,1.47329,1.47369,219300000.0
2005-07-05 00:10:00,1.47383,1.47403,1.47313,1.47394,187300000.0
2005-07-05 00:15:00,1.47371,1.47383,1.4735,1.47366,143000000.0
2005-07-05 00:20:00,1.47372,1.47393,1.47332,1.47374,168800000.0
2005-07-05 00:25:00,1.47377,1.47394,1.47331,1.47369,209400003.0
2005-07-05 00:30:00,1.47333,1.47423,1.47333,1.47392,175900000.0
2005-07-05 00:35:00,1.47435,1.47437,1.47369,1.47379,166100000.0
2005-07-05 00:40:00,1.47377,1.47422,1.47364,1.4742,171600000.0
2005-07-05 00:45:00,1.47422,1.47461,1.47389,1.4744,207400002.0
2005-07-05 00:50:00,1.47453,1.47473,1.47427,1.47471,174100001.0
2005-07-05 00:55:00,1.47478,1.47486,1.47446,1.47486,184000000.0
2005-07-05 01:00:00,1.4748,1.47484,1.47354,1.47382,192500000.0
2005-07-05 01:05:00,1.47405,1.47418,1.47351,1.47401,168000000.0
2005-07-05 01:10:00,1.47395,1.47405,1.4734,1.47352,143900000.0
2005-07-05 01:15:00,1.47353,1.47378,1.47327,1.47367,178000002.0
2005-07-05 01:20:00,1.47389,1.47446,1.47338,1.47403,187600001.0
2005-07-05 01:25:00,1.4743,1.47464,1.474,1.47457,194800003.0
2005-07-05 01:30:00,1.47472,1.47492,1.47432,1.47478,168500000.0
2005-07-05 01:35:00,1.47477,1.47515,1.47451,1.47486,198700001.0
2005-07-05 01:40:00,1.47493,1.4756,1.47478,1.47532,192300000.0
2005-07-05 01:45:00,1.47532,1.47546,1.47463,1.47502,178500000.0
2005-07-05 01:50:00,1.47493,1.4753,1.47459,1.4753,172600000.0
2005-07-05 01:55:00,1.47523,1.47541,1.4747,1.47523,177400000.0
2005-07-05 02:00:00,1.47497,1.47645,1.47497,1.47609,314100001.0
2005-07-05 02:05:00,1.4762,1.47667,1.47596,1.47656,622700001.0
2005-07-05 02:10:00,1.47646,1.47682,1.47587,1.47614,459500000.0
2005-07-05 02:15:00,1.47588,1.47658,1.47552,1.47601,636600003.0
2005-07-05 02:20:00,1.47613,1.47631,1.47592,1.47615,181400001.0
2005-07-05 02:25:00,1.47622,1.47693,1.47609,1.47643,352000001.0
2005-07-05 02:30:00,1.47668,1.47676,1.47581,1.47609,430700001.0
2005-07-05 02:35:00,1.47602,1.47654,1.47578,1.47647,317500002.0
2005-07-05 02:40:00,1.47651,1.47679,1.47634,1.47658,225600001.0
2005-07-05 02:45:00,1.47612,1.47699,1.47587,1.47654,546300002.0
2005-07-05 02:50:00,1.47675,1.47786,1.47645,1.47754,271700000.0
2005-07-05 02:55:00,1.47751,1.47778,1.47667,1.47677,263400000.0
2005-07-05 03:00:00,1.47702,1.4772,1.47643,1.477,365200001.0
2005-07-05 03:05:00,1.4765,1.47711,1.47647,1.47667,319600001.0
2005-07-05 03:10:00,1.47657,1.47714,1.47657,1.47688,206200001.0
2005-07-05 03:15:00,1.47656,1.47742,1.47615,1.47742,191000000.0
2005-07-05 03:20:00,1.477,1.47752,1.47689,1.47752,256600000.0
2005-07-05 03:25:00,1.47797,1.47797,1.47707,1.47747,326100001.0
2005-07-05 03:30:00,1.4775,1.47807,1.47722,1.47744,210000001.0
2005-07-05 03:35:00,1.4774,1.4777,1.47711,1.47725,277500000.0
2005-07-05 03:40:00,1.47726,1.47793,1.47726,1.47758,325900000.0
2005-07-05 03:45:00,1.47778,1.47848,1.47757,1.47764,228600001.0
2005-07-05 03:50:00,1.47799,1.4785,1.47792,1.47812,261800001.0
2005-07-05 03:55:00,1.47816,1.47856,1.47759,1.4784,565300002.0
2005-07-05 04:00:00,1.47849,1.47886,1.47795,1.47795,549100000.0
2005-07-05 04:05:00,1.47779,1.47913,1.47777,1.47913,614700000.0
2005-07-05 04:10:00,1.47904,1.47904,1.47832,1.47839,390300002.0
2005-07-05 04:15:00,1.47848,1.47873,1.47839,1.4786,403900001.0
2005-07-05 04:20:00,1.47857,1.47887,1.47793,1.47793,456500004.0
2005-07-05 04:25:00,1.4786,1.47878,1.47819,1.47875,352500002.0
2005-07-05 04:30:00,1.47842,1.47882,1.47837,1.47853,230300002.0
2005-07-05 04:35:00,1.47851,1.47888,1.47833,1.47838,292500000.0
2005-07-05 04:40:00,1.47832,1.47888,1.47817,1.47877,281400001.0
2005-07-05 04:45:00,1.47873,1.47891,1.47798,1.47798,290300000.0
2005-07-05 04:50:00,1.47828,1.47865,1.47815,1.47832,239200000.0
2005-07-05 04:55:00,1.47861,1.47915,1.47824,1.47894,265800000.0
2005-07-05 05:00:00,1.47892,1.47926,1.47869,1.47913,517300002.0
2005-07-05 05:05:00,1.4792,1.4794,1.47887,1.47897,1199700002.0
2005-07-05 05:10:00,1.47904,1.47922,1.47868,1.47885,945500004.0
2005-07-05 05:15:00,1.4789,1.47899,1.47848,1.47848,927500000.0
2005-07-05 05:20:00,1.47851,1.47892,1.47831,1.47831,1090000002.0
2005-07-05 05:25:00,1.47858,1.47884,1.47741,1.47753,960500000.0
2005-07-05 05:30:00,1.47758,1.47934,1.47755,1.47894,909000003.0
2005-07-05 05:35:00,1.47903,1.47937,1.47871,1.47877,719700001.0
2005-07-05 05:40:00,1.47859,1.47924,1.47849,1.47862,723700003.0
2005-07-05 05:45:00,1.47872,1.47899,1.47853,1.47855,1066300009.0
2005-07-05 05:50:00,1.47855,1.4795,1.47855,1.47928,920000002.0
2005-07-05 05:55:00,1.47914,1.47924,1.47847,1.47883,712400003.0
2005-07-05 06:00:00,1.47881,1.47912,1.47876,1.479,921900004.0
2005-07-05 06:05:00,1.47878,1.47913,1.4786,1.47869,1743400003.0
2005-07-05 06:10:00,1.47854,1.47874,1.47834,1.47844,1715800001.0
2005-07-05 06:15:00,1.47834,1.47877,1.47827,1.4785,954900002.0
2005-07-05 06:20:00,1.47843,1.47863,1.47798,1.47798,1032100002.0
2005-07-05 06:25:00,1.4777,1.47874,1.4777,1.47855,1209000001.0
2005-07-05 06:30:00,1.47863,1.4789,1.47822,1.47851,902700001.0
2005-07-05 06:35:00,1.47837,1.47891,1.47831,1.47834,581000001.0
2005-07-05 06:40:00,1.47838,1.47853,1.47793,1.47836,1000200000.0
2005-07-05 06:45:00,1.47838,1.47861,1.4782,1.47838,826400004.0
2005-07-05 06:50:00,1.4784,1.47858,1.47816,1.47833,994900001.0
2005-07-05 06:55:00,1.47833,1.47848,1.4782,1.47824,958000001.0
2005-07-05 07:00:00,1.4784,1.47894,1.4784,1.47879,852100001.0
2005-07-05 07:05:00,1.47889,1.47903,1.47851,1.47867,996700001.0
2005-07-05 07:10:00,1.47879,1.47897,1.47854,1.47854,1789200002.0
2005-07-05 07:15:00,1.47869,1.47924,1.47838,1.47909,1471500002.0
2005-07-05 07:20:00,1.47889,1.4792,1.47882,1.4791,1412500003.0
2005-07-05 07:25:00,1.47894,1.4793,1.47882,1.47905,1254600005.0
2005-07-05 07:30:00,1.47907,1.47919,1.47875,1.47904,1945500008.0
2005-07-05 07:35:00,1.47892,1.47908,1.47808,1.47823,1201000002.0
2005-07-05 07:40:00,1.47811,1.4783,1.47742,1.47748,1738800003.0
2005-07-05 07:45:00,1.4774,1.47857,1.4774,1.47819,3031600012.0
2005-07-05 07:50:00,1.47854,1.47863,1.47807,1.47843,2694100006.0
2005-07-05 07:55:00,1.47841,1.47918,1.4784,1.47889,2859200011.0
2005-07-05 08:00:00,1.47888,1.47922,1.47861,1.47922,1998700003.0
2005-07-05 08:05:00,1.47917,1.47921,1.47808,1.4783,2411900008.0
2005-07-05 08:10:00,1.47824,1.47903,1.47802,1.47901,1566200001.0
2005-07-05 08:15:00,1.47903,1.47984,1.47901,1.47942,1364900005.0
2005-07-05 08:20:00,1.47932,1.47934,1.47798,1.47847,1851700002.0
2005-07-05 08:25:00,1.47866,1.47908,1.47812,1.47814,2211300003.0
2005-07-05 08:30:00,1.47805,1.47945,1.47791,1.47889,1827100002.0
2005-07-05 08:35:00,1.47915,1.47936,1.47741,1.47741,2183000005.0
2005-07-05 08:40:00,1.47738,1.47761,1.47547,1.47565,2036800007.0
2005-07-05 08:45:00,1.47552,1.47665,1.47465,1.4765,2830400005.0
2005-07-05 08:50:00,1.47648,1.47701,1.47583,1.47701,2866600004.0
2005-07-05 08:55:00,1.47721,1.47798,1.47682,1.47769,2501900009.0
2005-07-05 09:00:00,1.4775,1.47758,1.47633,1.47673,2842500008.0
2005-07-05 09:05:00,1.47673,1.47755,1.47631,1.47733,1982300001.0
2005-07-05 09:10:00,1.47727,1.47801,1.47702,1.47755,2301300006.0
2005-07-05 09:15:00,1.47736,1.47839,1.47708,1.47822,2278500007.0
2005-07-05 09:20:00,1.47826,1.47863,1.47765,1.47806,1607600007.0
2005-07-05 09:25:00,1.47817,1.47817,1.47755,1.4777,2367100008.0
2005-07-05 09:30:00,1.47766,1.47795,1.47681,1.47681,2314400003.0
2005-07-05 09:35:00,1.47709,1.47743,1.4763,1.47638,2056300005.0
2005-07-05 09:40:00,1.47641,1.47695,1.47632,1.47658,2234800005.0
2005-07-05 09:45:00,1.4767,1.47676,1.47594,1.47604,2306600005.0
2005-07-05 09:50:00,1.47588,1.47618,1.4754,1.47605,2253300004.0
2005-07-05 09:55:00,1.47605,1.47754,1.47604,1.47754,2984100012.0
2005-07-05 10:00:00,1.4776,1.47764,1.47656,1.47672,2323700007.0
2005-07-05 10:05:00,1.47645,1.47685,1.47601,1.47674,2452500001.0
2005-07-05 10:10:00,1.47663,1.47702,1.47633,1.47695,2418500007.0
2005-07-05 10:15:00,1.47703,1.47711,1.47657,1.47687,1854900003.0
2005-07-05 10:20:00,1.47672,1.47902,1.47671,1.47828,2232600006.0
2005-07-05 10:25:00,1.47843,1.48009,1.47595,1.47654,2573600006.0
2005-07-05 10:30:00,1.47661,1.4774,1.4762,1.47721,2553200007.0
2005-07-05 10:35:00,1.47731,1.47843,1.47713,1.47815,2322200003.0
2005-07-05 10:40:00,1.47817,1.47839,1.47745,1.47766,2410900007.0
2005-07-05 10:45:00,1.47779,1.47961,1.47777,1.4794,2139300006.0
2005-07-05 10:50:00,1.47933,1.48026,1.4791,1.47939,2186400004.0
2005-07-05 10:55:00,1.47948,1.47979,1.47813,1.47813,2465100004.0
2005-07-05 11:00:00,1.47807,1.47937,1.47807,1.47887,2455400008.0
2005-07-05 11:05:00,1.47813,1.47839,1.47666,1.47762,2137300001.0
2005-07-05 11:10:00,1.47747,1.47753,1.47673,1.47706,2443700004.0
2005-07-05 11:15:00,1.47727,1.47805,1.47671,1.4779,2153800004.0
2005-07-05 11:20:00,1.47785,1.47841,1.47745,1.47762,2569000007.0
2005-07-05 11:25:00,1.47752,1.47762,1.47548,1.47695,2489200007.0
2005-07-05 11:30:00,1.47686,1.47714,1.476,1.47647,2561500003.0
2005-07-05 11:35:00,1.47656,1.47666,1.47595,1.47633,2914600007.0
2005-07-05 11:40:00,1.47633,1.47688,1.47617,1.47639,3315400006.0
2005-07-05 11:45:00,1.47663,1.47736,1.47648,1.47669,2618300006.0
2005-07-05 11:50:00,1.47687,1.47894,1.47687,1.47831,1378600002.0
2005-07-05 11:55:00,1.4784,1.47865,1.47798,1.478,2245000003.0
2005-07-05 12:00:00,1.47796,1.47866,1.47753,1.47831,2186700005.0
2005-07-05 12:05:00,1.4783,1.47865,1.47797,1.47809,2062600007.0
2005-07-05 12:10:00,1.47817,1.47875,1.47784,1.47827,2001800003.0
2005-07-05 12:15:00,1.47808,1.47822,1.47724,1.47738,1557500001.0
2005-07-05 12:20:00,1.47735,1.47807,1.47706,1.47769,2170900004.0
2005-07-05 12:25:00,1.47791,1.47809,1.47702,1.47742,2506900005.0
2005-07-05 12:30:00,1.47752,1.4784,1.47752,1.47792,2680000004.0
2005-07-05 12:35:00,1.4781,1.47814,1.47767,1.47784,2707200008.0
2005-07-05 12:40:00,1.47781,1.4783,1.47768,1.47822,1940100002.0
2005-07-05 12:45:00,1.47808,1.47877,1.47765,1.47863,2324200008.0
2005-07-05 12:50:00,1.47853,1.4786,1.4778,1.47785,1914700005.0
2005-07-05 12:55:00,1.47773,1.47808,1.47709,1.47748,2515300009.0
2005-07-05 13:00:00,1.47692,1.47709,1.47529,1.47698,1701400005.0
2005-07-05 13:05:00,1.47697,1.47744,1.47666,1.47698,1347400000.0
2005-07-05 13:10:00,1.47701,1.47739,1.47688,1.47698,1580100006.0
2005-07-05 13:15:00,1.477,1.47739,1.47682,1.47701,1261900004.0
2005-07-05 13:20:00,1.47694,1.47746,1.47687,1.47713,1109600002.0
2005-07-05 13:25:00,1.47715,1.47735,1.4766,1.47694,1799100003.0
2005-07-05 13:30:00,1.47699,1.47699,1.47606,1.47615,2094600004.0
2005-07-05 13:35:00,1.47613,1.47643,1.47587,1.47587,1946500007.0
2005-07-05 13:40:00,1.47565,1.4758,1.47436,1.4747,1206200004.0
2005-07-05 13:45:00,1.47484,1.47539,1.47391,1.47513,1816700002.0
2005-07-05 13:50:00,1.47511,1.47556,1.47307,1.4733,1867700002.0
2005-07-05 13:55:00,1.47312,1.47417,1.4727,1.4737,1764300003.0
2005-07-05 14:00:00,1.47354,1.47483,1.47354,1.4746,1747300001.0
2005-07-05 14:05:00,1.47459,1.47463,1.47401,1.47408,1574700007.0
2005-07-05 14:10:00,1.47403,1.47427,1.4734,1.47417,1029900002.0
2005-07-05 14:15:00,1.47401,1.47434,1.4734,1.47412,1979300002.0
2005-07-05 14:20:00,1.47412,1.47448,1.47368,1.47413,1847400000.0
2005-07-05 14:25:00,1.47411,1.47531,1.47402,1.47435,1614200003.0
2005-07-05 14:30:00,1.47433,1.47551,1.47388,1.47537,202600000.0
2005-07-05 14:35:00,1.47506,1.47549,1.4746,1.47498,218300002.0
2005-07-05 14:40:00,1.475,1.47632,1.47465,1.47632,230500000.0
2005-07-05 14:45:00,1.47613,1.47705,1.47594,1.47693,176700000.0
2005-07-05 14:50:00,1.47703,1.47797,1.47685,1.4773,200500000.0
2005-07-05 14:55:00,1.47768,1.47792,1.47737,1.47776,224400001.0
2005-07-05 15:00:00,1.47778,1.47837,1.47735,1.47834,189600000.0
2005-07-05 15:05:00,1.47821,1.47907,1.47791,1.47854,222700000.0
2005-07-05 15:10:00,1.47841,1.4787,1.47805,1.4787,175100000.0
2005-07-05 15:15:00,1.47881,1.4794,1.47841,1.47856,193600000.0
2005-07-05 15:20:00,1.4788,1.47935,1.47869,1.47931,210600000.0
2005-07-05 15:25:00,1.47917,1.4792,1.478,1.478,176400001.0
2005-07-05 15:30:00,1.47829,1.48024,1.47829,1.4797,182700000.0
2005-07-05 15:35:00,1.47975,1.48068,1.47933,1.48033,182500000.0
2005-07-05 15:40:00,1.48051,1.48086,1.47993,1.48059,178900000.0
2005-07-05 15:45:00,1.48063,1.48168,1.48063,1.48163,226300000.0
2005-07-05 15:50:00,1.48147,1.48171,1.48113,1.48114,180000000.0
2005-07-05 15:55:00,1.48126,1.48134,1.48065,1.48069,202200003.0
2005-07-05 16:00:00,1.4802,1.48119,1.4802,1.48077,188600001.0
2005-07-05 16:05:00,1.48087,1.48181,1.48087,1.48146,208500000.0
2005-07-05 16:10:00,1.48165,1.48212,1.48116,1.4821,170100000.0
2005-07-05 16:15:00,1.48188,1.48189,1.48075,1.48116,244800004.0
2005-07-05 16:20:00,1.48127,1.48197,1.4804,1.48041,205900000.0
2005-07-05 16:25:00,1.48076,1.48138,1.48039,1.48084,230600001.0
2005-07-05 16:30:00,1.48083,1.48208,1.48081,1.48208,243000000.0
2005-07-05 16:35:00,1.48212,1.48275,1.48188,1.48275,201000000.0
2005-07-05 16:40:00,1.48271,1.48313,1.48229,1.48281,181100000.0
2005-07-05 16:45:00,1.48242,1.48357,1.48241,1.48341,210700002.0
2005-07-05 16:50:00,1.48323,1.48323,1.48185,1.48204,214700001.0
2005-07-05 16:55:00,1.48221,1.48341,1.48126,1.48341,208000000.0
2005-07-05 17:00:00,1.48321,1.48355,1.48096,1.48114,210500000.0
2005-07-05 17:05:00,1.48089,1.4813,1.47993,1.48007,179000000.0
2005-07-05 17:10:00,1.48009,1.48066,1.47969,1.47994,186800000.0
2005-07-05 17:15:00,1.4802,1.4802,1.47854,1.47893,183500000.0
2005-07-05 17:20:00,1.47886,1.47904,1.47713,1.47791,209100000.0
2005-07-05 17:25:00,1.47786,1.47917,1.47751,1.47899,180000000.0
2005-07-05 17:30:00,1.47903,1.47907,1.47803,1.47855,199300001.0
2005-07-05 17:35:00,1.47836,1.47949,1.47828,1.47946,199100000.0
2005-07-05 17:40:00,1.47932,1.47988,1.47915,1.47975,193400001.0
2005-07-05 17:45:00,1.47981,1.48099,1.47967,1.48052,195100000.0
2005-07-05 17:50:00,1.48047,1.48058,1.47959,1.48022,205200000.0
2005-07-05 17:55:00,1.4803,1.48152,1.47966,1.48146,238200000.0
2005-07-05 18:00:00,1.48148,1.48148,1.48035,1.48055,186500000.0
2005-07-05 18:05:00,1.48065,1.48065,1.47995,1.48016,254600001.0
2005-07-05 18:10:00,1.48011,1.48011,1.47906,1.47972,168000000.0
2005-07-05 18:15:00,1.47963,1.48031,1.47955,1.48008,225000000.0
2005-07-05 18:20:00,1.48013,1.48085,1.47976,1.48042,176600000.0
2005-07-05 18:25:00,1.48051,1.48067,1.47998,1.48042,170500000.0
2005-07-05 18:30:00,1.48044,1.48073,1.47995,1.48031,176100000.0
2005-07-05 18:35:00,1.48031,1.48044,1.47964,1.47988,237700001.0
2005-07-05 18:40:00,1.47981,1.48015,1.47959,1.47962,191100000.0
2005-07-05 18:45:00,1.47977,1.47993,1.47821,1.47849,142500000.0
2005-07-05 18:50:00,1.47876,1.47963,1.47861,1.47948,208400000.0
2005-07-05 18:55:00,1.47935,1.47992,1.47913,1.47976,204800000.0
2005-07-05 19:00:00,1.47975,1.48074,1.47931,1.48073,176900000.0
2005-07-05 19:05:00,1.48083,1.48111,1.48027,1.48042,192000002.0
2005-07-05 19:10:00,1.48062,1.48095,1.48023,1.48069,219900003.0
2005-07-05 19:15:00,1.4806,1.48131,1.48044,1.48123,190000000.0
2005-07-05 19:20:00,1.48128,1.4819,1.48099,1.48163,196500000.0
2005-07-05 19:25:00,1.48174,1.48221,1.48142,1.48221,188100002.0
2005-07-05 19:30:00,1.4822,1.48284,1.4819,1.48246,201200000.0
2005-07-05 19:35:00,1.48263,1.48307,1.48212,1.48236,222900000.0
2005-07-05 19:40:00,1.48219,1.48219,1.48083,1.4814,212500000.0
2005-07-05 19:45:00,1.4813,1.48146,1.48029,1.48029,173800000.0
2005-07-05 19:50:00,1.48063,1.48063,1.47992,1.4802,200200000.0
2005-07-05 19:55:00,1.48017,1.48042,1.47985,1.48033,169600000.0
2005-07-05 20:00:00,1.48047,1.48088,1.48025,1.48052,221700001.0
2005-07-05 20:05:00,1.48059,1.48082,1.48012,1.48042,154600000.0
2005-07-05 20:10:00,1.47996,1.48044,1.47929,1.47994,230800001.0
2005-07-05 20:15:00,1.47999,1.47999,1.4792,1.47958,209000001.0
2005-07-05 20:20:00,1.47933,1.47944,1.47866,1.47938,230000001.0
2005-07-05 20:25:00,1.47985,1.48016,1.47928,1.48002,205100001.0
2005-07-05 20:30:00,1.48015,1.48029,1.47944,1.48012,242400001.0
2005-07-05 20:35:00,1.48017,1.48073,1.4801,1.48042,190600000.0
2005-07-05 20:40:00,1.48042,1.48073,1.47998,1.48057,242100001.0
2005-07-05 20:45:00,1.48039,1.48067,1.48021,1.4806,187700000.0
2005-07-05 20:50:00,1.4802,1.48045,1.47966,1.48014,158800000.0
2005-07-05 20:55:00,1.48026,1.48038,1.47992,1.48016,221000000.0
2005-07-05 21:00:00,1.4799,1.48076,1.4797,1.48076,168300000.0
2005-07-05 21:05:00,1.48049,1.48081,1.48025,1.48064,208100000.0
2005-07-05 21:10:00,1.48067,1.48087,1.48036,1.48045,206100000.0
2005-07-05 21:15:00,1.4804,1.4806,1.47963,1.48014,219300001.0
2005-07-05 21:20:00,1.48017,1.48034,1.47954,1.47994,241900000.0
2005-07-05 21:25:00,1.48003,1.48044,1.47981,1.48044,133800000.0
2005-07-05 21:30:00,1.48058,1.48096,1.48047,1.4807,180700001.0
2005-07-05 21:35:00,1.48067,1.48076,1.47986,1.48016,177900000.0
2005-07-05 21:40:00,1.48011,1.48137,1.48011,1.48078,184800000.0
2005-07-05 21:45:00,1.48069,1.48101,1.48042,1.48092,182100000.0
2005-07-05 21:50:00,1.48097,1.48128,1.48073,1.48118,236700002.0
2005-07-05 21:55:00,1.48105,1.48134,1.48071,1.48108,175800000.0
2005-07-05 22:00:00,1.48137,1.4815,1.48096,1.48134,173900000.0
2005-07-05 22:05:00,1.4815,1.48171,1.48111,1.48133,200600001.0
2005-07-05 22:10:00,1.48147,1.48216,1.48147,1.48178,207500000.0
2005-07-05 22:15:00,1.48177,1.48203,1.48136,1.48155,202200000.0
2005-07-05 22:20:00,1.48169,1.48184,1.4814,1.48155,216000000.0
2005-07-05 22:25:00,1.48134,1.48164,1.48115,1.48143,146200000.0
2005-07-05 22:30:00,1.48128,1.48142,1.48066,1.4812,159300000.0
2005-07-05 22:35:00,1.48142,1.4818,1.48112,1.48139,229500000.0
2005-07-05 22:40:00,1.48138,1.4814,1.48087,1.481,218100002.0
2005-07-05 22:45:00,1.48091,1.48091,1.48026,1.48067,133700000.0
2005-07-05 22:50:00,1.48067,1.48074,1.47998,1.48019,184500000.0
2005-07-05 22:55:00,1.48034,1.48072,1.48004,1.48061,172000000.0
2005-07-05 23:00:00,1.4808,1.4815,1.48,1.4811,180500000.0
2005-07-05 23:05:00,1.4813,1.4816,1.4807,1.4808,180500000.0
2005-07-05 23:10:00,1.481,1.4813,1.4806,1.4808,144400000.0
2005-07-05 23:15:00,1.4812,1.4815,1.4807,1.4814,108300000.0
2005-07-05 23:20:00,1.4816,1.4817,1.48045,1.48113,146100000.0
2005-07-05 23:25:00,1.48128,1.48164,1.48087,1.48118,232600001.0
2005-07-05 23:30:00,1.48101,1.48142,1.48084,1.48084,190900000.0
2005-07-05 23:35:00,1.48108,1.48118,1.48086,1.48107,158200000.0
2005-07-05 23:40:00,1.48128,1.48128,1.47981,1.48071,157800000.0
2005-07-05 23:45:00,1.48057,1.48074,1.48019,1.48039,228700001.0
2005-07-05 23:50:00,1.48029,1.48051,1.47974,1.47974,140300000.0
2005-07-05 23:55:00,1.4805,1.48081,1.48014,1.48045,168700000.0
2005-07-06 00:00:00,1.48064,1.48111,1.48054,1.48055,239700001.0
2005-07-06 00:05:00,1.48036,1.48074,1.4803,1.48038,210800002.0
2005-07-06 00:10:00,1.48051,1.4811,1.48044,1.48108,133200000.0
2005-07-06 00:15:00,1.48083,1.48113,1.48065,1.48094,180700000.0
2005-07-06 00:20:00,1.48093,1.48108,1.48048,1.48103,203300001.0
2005-07-06 00:25:00,1.4809,1.4814,1.48085,1.48113,233900000.0
2005-07-06 00:30:00,1.48091,1.48159,1.48091,1.48118,183900000.0
2005-07-06 00:35:00,1.48151,1.48161,1.48128,1.4814,165700002.0
2005-07-06 00:40:00,1.48143,1.48153,1.48047,1.48108,137000000.0
2005-07-06 00:45:00,1.48118,1.48164,1.4811,1.48156,189100000.0
2005-07-06 00:50:00,1.48161,1.48171,1.48118,1.48149,166000001.0
2005-07-06 00:55:00,1.48141,1.48163,1.48104,1.48161,207100000.0
2005-07-06 01:00:00,1.48152,1.48201,1.48143,1.4817,212700001.0
2005-07-06 01:05:00,1.48175,1.48183,1.48117,1.48152,185100000.0
2005-07-06 01:10:00,1.48146,1.48176,1.48116,1.48146,134200000.0
2005-07-06 01:15:00,1.48149,1.48171,1.48121,1.48132,182700000.0
2005-07-06 01:20:00,1.48132,1.48142,1.48067,1.48105,196300000.0
2005-07-06 01:25:00,1.48097,1.48123,1.48061,1.48094,182100000.0
2005-07-06 01:30:00,1.48107,1.48128,1.48059,1.48119,182600001.0
2005-07-06 01:35:00,1.48134,1.482,1.48099,1.48199,204500001.0
2005-07-06 01:40:00,1.48204,1.48259,1.48174,1.48208,182600000.0
2005-07-06 01:45:00,1.48217,1.48269,1.48161,1.48199,151800000.0
2005-07-06 01:50:00,1.48187,1.4825,1.4815,1.48213,127100000.0
2005-07-06 01:55:00,1.48206,1.48223,1.48173,1.48209,192500001.0
2005-07-06 02:00:00,1.482,1.48245,1.48165,1.48234,323300001.0
2005-07-06 02:05:00,1.48222,1.48225,1.48136,1.48158,595200001.0
2005-07-06 02:10:00,1.48139,1.4819,1.48139,1.48166,442100002.0
2005-07-06 02:15:00,1.48142,1.48169,1.48089,1.4813,565000001.0
2005-07-06 02:20:00,1.48135,1.48167,1.48112,1.48129,158900000.0
2005-07-06 02:25:00,1.48124,1.48153,1.48097,1.48138,369000001.0
2005-07-06 02:30:00,1.48158,1.4816,1.48097,1.48136,418500000.0
2005-07-06 02:35:00,1.48142,1.4816,1.48099,1.4812,315600000.0
2005-07-06 02:40:00,1.48125,1.48165,1.4811,1.48165,204500001.0
2005-07-06 02:45:00,1.48116,1.48165,1.48081,1.48088,563400001.0
2005-07-06 02:50:00,1.48111,1.48157,1.48068,1.48103,257900000.0
2005-07-06 02:55:00,1.48101,1.48142,1.48059,1.48059,246300000.0
2005-07-06 03:00:00,1.48057,1.48073,1.48026,1.4804,300600000.0
2005-07-06 03:05:00,1.48042,1.48075,1.4802,1.48075,309500001.0
2005-07-06 03:10:00,1.48027,1.48058,1.47999,1.48055,212300000.0
2005-07-06 03:15:00,1.48028,1.4807,1.47999,1.48028,206700001.0
2005-07-06 03:20:00,1.47976,1.48044,1.47976,1.48041,252700000.0
2005-07-06 03:25:00,1.48079,1.48079,1.48016,1.48021,321300000.0
2005-07-06 03:30:00,1.48017,1.48071,1.47993,1.48031,216600001.0
2005-07-06 03:35:00,1.48043,1.48088,1.4799,1.47991,313500001.0
2005-07-06 03:40:00,1.47987,1.48046,1.47985,1.48025,359600000.0
2005-07-06 03:45:00,1.48019,1.4805,1.47973,1.47981,193800001.0
2005-07-06 03:50:00,1.48003,1.48072,1.47969,1.48034,236800000.0
2005-07-06 03:55:00,1.48076,1.48077,1.47978,1.48033,586000000.0
2005-07-06 04:00:00,1.48024,1.48036,1.47942,1.47948,506500000.0
2005-07-06 04:05:00,1.47957,1.48031,1.47907,1.4793,530900001.0
2005-07-06 04:10:00,1.47927,1.47971,1.47899,1.4791,325500000.0
2005-07-06 04:15:00,1.47921,1.47968,1.47912,1.47946,416200001.0
2005-07-06 04:20:00,1.4793,1.47967,1.47894,1.47906,607400001.0
2005-07-06 04:25:00,1.47907,1.47957,1.47861,1.47914,520200000.0
2005-07-06 04:30:00,1.47877,1.47927,1.47862,1.47908,182400000.0
2005-07-06 04:35:00,1.47896,1.47945,1.47861,1.47917,568600003.0
2005-07-06 04:40:00,1.47907,1.47941,1.4789,1.47937,229800000.0
2005-07-06 04:45:00,1.4789,1.47926,1.47881,1.47881,149400000.0
2005-07-06 04:50:00,1.47933,1.4798,1.47897,1.47897,223700001.0
2005-07-06 04:55:00,1.47926,1.47937,1.47876,1.47881,255000000.0
2005-07-06 05:00:00,1.47912,1.47977,1.47894,1.47954,490200000.0
2005-07-06 05:05:00,1.47954,1.47992,1.47937,1.4795,1147200004.0
2005-07-06 05:10:00,1.47952,1.48027,1.47947,1.47973,886300001.0
2005-07-06 05:15:00,1.47983,1.48003,1.47955,1.47966,740100002.0
2005-07-06 05:20:00,1.47969,1.48005,1.47955,1.47958,821300000.0
2005-07-06 05:25:00,1.47975,1.47999,1.47955,1.47965,1024300002.0
2005-07-06 05:30:00,1.47968,1.48006,1.47955,1.47958,807100001.0
2005-07-06 05:35:00,1.47999,1.48021,1.47979,1.47986,545300002.0
2005-07-06 05:40:00,1.47963,1.47997,1.47955,1.47977,662500001.0
2005-07-06 05:45:00,1.47982,1.48002,1.47967,1.47967,549500003.0
2005-07-06 05:50:00,1.47967,1.48017,1.47967,1.4801,904300000.0
2005-07-06 05:55:00,1.47996,1.48009,1.47957,1.4796,522100000.0
2005-07-06 06:00:00,1.47965,1.48016,1.47961,1.48016,811300004.0
2005-07-06 06:05:00,1.48021,1.48049,1.47991,1.48028,1668900004.0
2005-07-06 06:10:00,1.48041,1.48085,1.48017,1.48027,1692500005.0
2005-07-06 06:15:00,1.48029,1.48043,1.48003,1.48016,951500002.0
2005-07-06 06:20:00,1.48014,1.48046,1.48004,1.48029,1147800004.0
2005-07-06 06:25:00,1.48026,1.48054,1.48018,1.48037,1216100004.0
2005-07-06 06:30:00,1.48032,1.48053,1.48018,1.48031,1028500003.0
2005-07-06 06:35:00,1.48002,1.4805,1.48,1.48037,443300000.0
2005-07-06 06:40:00,1.48032,1.48039,1.47987,1.4799,1134800003.0
2005-07-06 06:45:00,1.47994,1.4804,1.47983,1.48026,1001100001.0
2005-07-06 06:50:00,1.48037,1.4807,1.48004,1.48048,889100001.0
2005-07-06 06:55:00,1.4805,1.48097,1.48035,1.48087,977000001.0
2005-07-06 07:00:00,1.48116,1.48121,1.48022,1.48028,1345300004.0
2005-07-06 07:05:00,1.48049,1.48098,1.48041,1.48083,782800001.0
2005-07-06 07:10:00,1.48105,1.4814,1.48073,1.48073,1782300002.0
2005-07-06 07:15:00,1.48103,1.48106,1.48039,1.48079,1450200001.0
2005-07-06 07:20:00,1.48081,1.48097,1.48039,1.4807,1848400000.0
2005-07-06 07:25:00,1.48041,1.48055,1.48,1.48002,1310900000.0
2005-07-06 07:30:00,1.48012,1.48066,1.4801,1.4806,1948800002.0
2005-07-06 07:35:00,1.48078,1.48117,1.48074,1.48117,1284900002.0
2005-07-06 07:40:00,1.48113,1.48144,1.4809,1.48126,1865500003.0
2005-07-06 07:45:00,1.48137,1.48233,1.48119,1.48209,2897900007.0
2005-07-06 07:50:00,1.4821,1.48258,1.48192,1.48227,2627800007.0
2005-07-06 07:55:00,1.48223,1.48237,1.48149,1.48149,2865900007.0
2005-07-06 08:00:00,1.48179,1.48258,1.48179,1.48228,2041600006.0
2005-07-06 08:05:00,1.48222,1.48253,1.4815,1.48223,2374600003.0
2005-07-06 08:10:00,1.4822,1.48232,1.4812,1.48181,1623700002.0
2005-07-06 08:15:00,1.4819,1.48233,1.4819,1.48221,1364600001.0
2005-07-06 08:20:00,1.48219,1.48278,1.48199,1.48253,1896500004.0
2005-07-06 08:25:00,1.48263,1.48337,1.48238,1.48323,2218400008.0
2005-07-06 08:30:00,1.48326,1.48362,1.48294,1.48313,1748100004.0
2005-07-06 08:35:00,1.48331,1.48357,1.48256,1.4828,2150200006.0
2005-07-06 08:40:00,1.48282,1.48367,1.48261,1.48354,2058200003.0
2005-07-06 08:45:00,1.48353,1.48359,1.48195,1.48204,2878300008.0
2005-07-06 08:50:00,1.48226,1.48247,1.48118,1.48163,2899700007.0
2005-07-06 08:55:00,1.48196,1.48202,1.48101,1.48101,2399700005.0
2005-07-06 09:00:00,1.48074,1.48168,1.48074,1.48104,2788100006.0
2005-07-06 09:05:00,1.48093,1.48122,1.48027,1.48064,2058100004.0
2005-07-06 09:10:00,1.48051,1.48075,1.48008,1.48072,2236100003.0
2005-07-06 09:15:00,1.48083,1.48143,1.48061,1.48114,2154700001.0
2005-07-06 09:20:00,1.48117,1.48145,1.48089,1.48104,1595300005.0
2005-07-06 09:25:00,1.48113,1.4818,1.48097,1.48168,2405500005.0
2005-07-06 09:30:00,1.48163,1.48195,1.4812,1.48147,2348400007.0
2005-07-06 09:35:00,1.48153,1.4818,1.48098,1.48098,1496500005.0
2005-07-06 09:40:00,1.48105,1.48118,1.4805,1.4806,2036600007.0
2005-07-06 09:45:00,1.48076,1.48197,1.48059,1.48197,2306800007.0
2005-07-06 09:50:00,1.48202,1.483,1.48196,1.48245,2329700004.0
2005-07-06 09:55:00,1.48242,1.48339,1.48215,1.48322,3002100005.0
2005-07-06 10:00:00,1.48323,1.48388,1.48317,1.48369,2307800009.0
2005-07-06 10:05:00,1.48331,1.48377,1.48253,1.48297,2427100003.0
2005-07-06 10:10:00,1.48311,1.48346,1.4824,1.48296,2439400007.0
2005-07-06 10:15:00,1.48304,1.48331,1.48249,1.48276,1957200005.0
2005-07-06 10:20:00,1.48279,1.48293,1.48238,1.48263,2166000007.0
2005-07-06 10:25:00,1.48261,1.48261,1.48175,1.48196,2687200004.0
2005-07-06 10:30:00,1.48189,1.48381,1.48179,1.48215,2682100005.0
2005-07-06 10:35:00,1.48188,1.4823,1.48109,1.48141,2549400010.0
2005-07-06 10:40:00,1.48129,1.48175,1.48056,1.48108,2400300008.0
2005-07-06 10:45:00,1.48115,1.4817,1.48107,1.48153,2116200005.0
2005-07-06 10:50:00,1.48171,1.48236,1.48115,1.48213,2241500010.0
2005-07-06 10:55:00,1.48179,1.48179,1.48113,1.48124,2612400004.0
2005-07-06 11:00:00,1.48127,1.48127,1.4802,1.48075,2397400004.0
2005-07-06 11:05:00,1.48078,1.48104,1.48036,1.48059,2082400002.0
2005-07-06 11:10:00,1.48069,1.48181,1.4804,1.48163,2341900005.0
2005-07-06 11:15:00,1.48179,1.48233,1.48102,1.4814,2131900003.0
2005-07-06 11:20:00,1.48128,1.48137,1.48009,1.48079,2547000002.0
2005-07-06 11:25:00,1.48082,1.48093,1.47956,1.4802,2426600005.0
2005-07-06 11:30:00,1.4801,1.48012,1.47946,1.47962,2485600003.0
2005-07-06 11:35:00,1.47973,1.4802,1.47889,1.47926,2755700003.0
2005-07-06 11:40:00,1.4794,1.47997,1.47886,1.47886,3145100007.0
2005-07-06 11:45:00,1.47911,1.4805,1.47892,1.48022,2538600006.0
2005-07-06 11:50:00,1.4801,1.48027,1.47985,1.48014,1302300002.0
2005-07-06 11:55:00,1.48036,1.4806,1.47996,1.48032,2346500010.0
2005-07-06 12:00:00,1.48022,1.4807,1.4801,1.48047,2255500005.0
2005-07-06 12:05:00,1.4806,1.48079,1.48022,1.48037,2114000007.0
2005-07-06 12:10:00,1.48035,1.48118,1.48014,1.48061,1939900002.0
2005-07-06 12:15:00,1.48045,1.48073,1.48034,1.48055,1665300004.0
2005-07-06 12:20:00,1.48055,1.48065,1.48009,1.48021,1463400001.0
2005-07-06 12:25:00,1.48024,1.48048,1.47987,1.48004,2582800007.0
2005-07-06 12:30:00,1.48009,1.48044,1.47993,1.4801,2464300003.0
2005-07-06 12:35:00,1.48016,1.48026,1.47974,1.47997,2777800003.0
2005-07-06 12:40:00,1.48006,1.48035,1.47984,1.48012,1995800001.0
2005-07-06 12:45:00,1.48023,1.48102,1.48002,1.48034,2168300003.0
2005-07-06 12:50:00,1.48039,1.48093,1.47929,1.48003,1892800006.0
2005-07-06 12:55:00,1.48004,1.48014,1.47906,1.47917,2407400007.0
2005-07-06 13:00:00,1.47885,1.4794,1.47867,1.47916,1707400003.0
2005-07-06 13:05:00,1.47893,1.47907,1.4786,1.47881,1375600002.0
2005-07-06 13:10:00,1.47889,1.47958,1.47886,1.47939,1515900004.0
2005-07-06 13:15:00,1.47934,1.47939,1.47877,1.47902,1292600003.0
2005-07-06 13:20:00,1.47901,1.47911,1.4787,1.47878,1109400000.0
2005-07-06 13:25:00,1.47884,1.47921,1.47867,1.47919,1706700003.0
2005-07-06 13:30:00,1.4792,1.4793,1.47839,1.47839,2020100001.0
2005-07-06 13:35:00,1.47839,1.47848,1.47777,1.47812,1890300001.0
2005-07-06 13:40:00,1.47834,1.47935,1.47834,1.47923,1311600004.0
2005-07-06 13:45:00,1.47897,1.47908,1.47849,1.47875,1989100008.0
2005-07-06 13:50:00,1.47875,1.47906,1.47852,1.47889,1456000004.0
2005-07-06 13:55:00,1.47887,1.47945,1.47875,1.47915,1700800002.0
2005-07-06 14:00:00,1.4791,1.47999,1.4789,1.47978,1824900003.0
2005-07-06 14:05:00,1.48,1.48013,1.47959,1.47988,1717400002.0
2005-07-06 14:10:00,1.48032,1.48068,1.47998,1.47998,1046800003.0
2005-07-06 14:15:00,1.47982,1.48056,1.47964,1.47998,2102900006.0
2005-07-06 14:20:00,1.48006,1.4803,1.47962,1.47969,1769800003.0
2005-07-06 14:25:00,1.47975,1.48038,1.47967,1.48017,1542700003.0
2005-07-06 14:30:00,1.48014,1.48028,1.47965,1.47993,186100000.0
2005-07-06 14:35:00,1.47989,1.48036,1.47913,1.48028,223800001.0
2005-07-06 14:40:00,1.48031,1.48133,1.47995,1.48115,189900001.0
2005-07-06 14:45:00,1.48101,1.48164,1.48088,1.4811,195600001.0
2005-07-06 14:50:00,1.48096,1.48155,1.48096,1.48111,177800000.0
2005-07-06 14:55:00,1.48139,1.48142,1.48034,1.48043,211400001.0
2005-07-06 15:00:00,1.48035,1.48065,1.47987,1.48063,231700000.0
2005-07-06 15:05:00,1.48067,1.4807,1.48012,1.48048,231000001.0
2005-07-06 15:10:00,1.4805,1.48079,1.48026,1.48054,218000001.0
2005-07-06 15:15:00,1.48055,1.48092,1.47992,1.48074,175400001.0
2005-07-06 15:20:00,1.48095,1.48117,1.48027,1.48035,177600001.0
2005-07-06 15:25:00,1.48023,1.48086,1.47992,1.47992,156600000.0
2005-07-06 15:30:00,1.47999,1.48011,1.47784,1.47784,165100000.0
2005-07-06 15:35:00,1.47804,1.47828,1.47679,1.47747,200700000.0
2005-07-06 15:40:00,1.47752,1.47829,1.47732,1.47793,152600000.0
2005-07-06 15:45:00,1.47769,1.47851,1.47735,1.47851,231500002.0
2005-07-06 15:50:00,1.47845,1.4788,1.47632,1.47692,154200000.0
2005-07-06 15:55:00,1.47694,1.47728,1.47634,1.4771,184400000.0
2005-07-06 16:00:00,1.47714,1.47714,1.47601,1.47644,175300001.0
2005-07-06 16:05:00,1.47654,1.47761,1.47479,1.47517,217400001.0
2005-07-06 16:10:00,1.47546,1.47599,1.47435,1.47546,232600001.0
2005-07-06 16:15:00,1.47507,1.47521,1.47384,1.47397,188100000.0
2005-07-06 16:20:00,1.47388,1.47473,1.47368,1.47441,233300002.0
2005-07-06 16:25:00,1.47462,1.47475,1.47383,1.47452,202200000.0
2005-07-06 16:30:00,1.47444,1.47532,1.47444,1.47476,233100000.0
2005-07-06 16:35:00,1.47473,1.47486,1.47392,1.4747,227200000.0
2005-07-06 16:40:00,1.47465,1.47554,1.47445,1.47515,212800000.0
2005-07-06 16:45:00,1.47485,1.47535,1.47463,1.47498,191600000.0
2005-07-06 16:50:00,1.47489,1.47489,1.47413,1.47447,200300000.0
2005-07-06 16:55:00,1.47467,1.47469,1.47368,1.47374,185600000.0
2005-07-06 17:00:00,1.47307,1.47418,1.47307,1.47402,237400001.0
2005-07-06 17:05:00,1.47399,1.47439,1.47342,1.47386,182200000.0
2005-07-06 17:10:00,1.47376,1.47432,1.47368,1.47402,184300000.0
2005-07-06 17:15:00,1.47436,1.47469,1.4737,1.47396,170400001.0
2005-07-06 17:20:00,1.47412,1.47482,1.47382,1.47402,206500000.0
2005-07-06 17:25:00,1.47391,1.47434,1.47334,1.47433,216400000.0
2005-07-06 17:30:00,1.47415,1.47428,1.47298,1.47298,197200000.0
2005-07-06 17:35:00,1.47278,1.47364,1.47275,1.47346,181200000.0
2005-07-06 17:40:00,1.47337,1.47422,1.47333,1.47367,198200000.0
2005-07-06 17:45:00,1.47369,1.47395,1.47181,1.47308,174600000.0
2005-07-06 17:50:00,1.47316,1.4734,1.47266,1.47332,169000000.0
2005-07-06 17:55:00,1.47308,1.47384,1.47278,1.47297,234800002.0
2005-07-06 18:00:00,1.47324,1.47334,1.47222,1.47222,205800000.0
2005-07-06 18:05:00,1.47226,1.47274,1.47159,1.47215,193200000.0
2005-07-06 18:10:00,1.47158,1.47315,1.47078,1.47243,194100000.0
2005-07-06 18:15:00,1.47244,1.47331,1.47239,1.47319,176000000.0
2005-07-06 18:20:00,1.47308,1.47389,1.47287,1.4733,195800000.0
2005-07-06 18:25:00,1.47354,1.47365,1.47231,1.47285,170100000.0
2005-07-06 18:30:00,1.4729,1.47313,1.47228,1.47267,201100001.0
2005-07-06 18:35:00,1.47271,1.47317,1.47235,1.47265,196500001.0
2005-07-06 18:40:00,1.47274,1.47355,1.47222,1.47335,160500000.0
2005-07-06 18:45:00,1.47338,1.47398,1.47313,1.47332,156000001.0
2005-07-06 18:50:00,1.47342,1.47376,1.4731,1.47359,204400000.0
2005-07-06 18:55:00,1.47335,1.4739,1.47307,1.4739,171100001.0
2005-07-06 19:00:00,1.47409,1.47429,1.47366,1.47392,227500002.0
2005-07-06 19:05:00,1.47389,1.47403,1.47344,1.47358,169900000.0
2005-07-06 19:10:00,1.47387,1.4747,1.47366,1.4747,207200000.0
2005-07-06 19:15:00,1.47446,1.47475,1.47408,1.47458,193200000.0
2005-07-06 19:20:00,1.47459,1.47481,1.47417,1.47424,195100000.0
2005-07-06 19:25:00,1.47438,1.47452,1.4738,1.47436,197500000.0
2005-07-06 19:30:00,1.47448,1.47448,1.47383,1.47411,236800001.0
2005-07-06 19:35:00,1.47402,1.47444,1.47375,1.4743,177500001.0
2005-07-06 19:40:00,1.47414,1.47435,1.47378,1.4743,231500002.0
2005-07-06 19:45:00,1.4741,1.4744,1.47374,1.47406,211400002.0
2005-07-06 19:50:00,1.47439,1.47484,1.47417,1.47462,184600000.0
2005-07-06 19:55:00,1.47449,1.47465,1.47434,1.47434,163300001.0
2005-07-06 20:00:00,1.47421,1.47442,1.47374,1.47394,255300000.0
2005-07-06 20:05:00,1.47396,1.47437,1.47377,1.47413,180300000.0
2005-07-06 20:10:00,1.47377,1.47428,1.47293,1.47366,187500000.0
2005-07-06 20:15:00,1.47377,1.47402,1.47348,1.47388,203000000.0
2005-07-06 20:20:00,1.47383,1.47404,1.47364,1.47379,143200000.0
2005-07-06 20:25:00,1.47412,1.47472,1.47351,1.47464,213200000.0
2005-07-06 20:30:00,1.47477,1.47576,1.47474,1.47576,207100001.0
2005-07-06 20:35:00,1.47573,1.47573,1.47484,1.47532,222200000.0
2005-07-06 20:40:00,1.4752,1.47554,1.47471,1.47527,195800000.0
2005-07-06 20:45:00,1.47495,1.47556,1.47448,1.47452,226100000.0
2005-07-06 20:50:00,1.4746,1.4751,1.47451,1.47475,147800000.0
2005-07-06 20:55:00,1.47474,1.4754,1.47445,1.47518,149000000.0
2005-07-06 21:00:00,1.47494,1.47536,1.47461,1.47536,183800000.0
2005-07-06 21:05:00,1.47509,1.47541,1.47496,1.47516,180900000.0
2005-07-06 21:10:00,1.47515,1.47515,1.47444,1.47465,217200000.0
2005-07-06 21:15:00,1.47455,1.47484,1.47388,1.47447,207700001.0
2005-07-06 21:20:00,1.47448,1.47478,1.47413,1.47413,158700000.0
2005-07-06 21:25:00,1.47434,1.4749,1.47413,1.47471,157700000.0
2005-07-06 21:30:00,1.47472,1.47486,1.47445,1.47464,131200000.0
2005-07-06 21:35:00,1.47463,1.47488,1.47435,1.47486,146200000.0
2005-07-06 21:40:00,1.47479,1.47507,1.4746,1.47488,195400000.0
2005-07-06 21:45:00,1.47485,1.47498,1.47459,1.47484,177200000.0
2005-07-06 21:50:00,1.47496,1.47518,1.47473,1.47506,203600000.0
2005-07-06 21:55:00,1.47504,1.4753,1.47478,1.47507,220700001.0
2005-07-06 22:00:00,1.47516,1.47547,1.47499,1.47521,200400000.0
2005-07-06 22:05:00,1.47532,1.47548,1.47483,1.47506,187700000.0
2005-07-06 22:10:00,1.47513,1.47553,1.47506,1.47518,188700000.0
2005-07-06 22:15:00,1.47539,1.47554,1.47489,1.47511,178900000.0
2005-07-06 22:20:00,1.47529,1.4753,1.47472,1.4749,220300000.0
2005-07-06 22:25:00,1.47486,1.47502,1.47441,1.4748,185700000.0
2005-07-06 22:30:00,1.47474,1.47517,1.47449,1.47462,241400001.0
2005-07-06 22:35:00,1.47461,1.47472,1.474,1.47463,180000000.0
2005-07-06 22:40:00,1.47469,1.47484,1.47434,1.47473,185300002.0
2005-07-06 22:45:00,1.47467,1.47508,1.47457,1.47486,131200000.0
2005-07-06 22:50:00,1.47499,1.47514,1.47461,1.47491,157400001.0
2005-07-06 22:55:00,1.47518,1.47588,1.47492,1.47583,176200001.0
2005-07-06 23:00:00,1.4759,1.476,1.475,1.4753,225000000.0
2005-07-06 23:05:00,1.475,1.4753,1.4738,1.4741,225000000.0
2005-07-06 23:10:00,1.4743,1.4747,1.474,1.4745,225000000.0
2005-07-06 23:15:00,1.4744,1.4747,1.4742,1.4745,180000000.0
2005-07-06 23:20:00,1.47582,1.47585,1.4735,1.47572,185800000.0
2005-07-06 23:25:00,1.47592,1.47617,1.47107,1.47147,218400000.0
2005-07-06 23:30:00,1.47137,1.47201,1.47128,1.47146,184400000.0
2005-07-06 23:35:00,1.47161,1.47202,1.47115,1.47128,202300001.0
2005-07-06 23:40:00,1.47151,1.47151,1.47059,1.47124,178400000.0
2005-07-06 23:45:00,1.47124,1.47259,1.47096,1.47245,219700002.0
2005-07-06 23:50:00,1.47251,1.47279,1.47222,1.4724,179700000.0
2005-07-06 23:55:00,1.47245,1.47302,1.47243,1.47263,208200000.0
2005-07-07 00:00:00,1.47273,1.47308,1.47254,1.4728,217400000.0
2005-07-07 00:05:00,1.47291,1.47351,1.47282,1.47351,244800000.0
2005-07-07 00:10:00,1.47373,1.47399,1.4734,1.47389,161800000.0
2005-07-07 00:15:00,1.47367,1.47406,1.47227,1.47387,199800002.0
2005-07-07 00:20:00,1.47376,1.47388,1.47325,1.47365,158300000.0
2005-07-07 00:25:00,1.47357,1.47373,1.47337,1.47353,202300000.0
2005-07-07 00:30:00,1.4733,1.4739,1.47323,1.47362,175600000.0
2005-07-07 00:35:00,1.47404,1.47404,1.47318,1.47341,166300000.0
2005-07-07 00:40:00,1.47333,1.47369,1.47323,1.47364,120600000.0
2005-07-07 00:45:00,1.47366,1.47369,1.4733,1.4735,143300000.0
2005-07-07 00:50:00,1.47364,1.47382,1.47266,1.47318,254000004.0
2005-07-07 00:55:00,1.47334,1.47362,1.47302,1.47316,210300000.0
2005-07-07 01:00:00,1.47255,1.4734,1.47184,1.47293,214000000.0
2005-07-07 01:05:00,1.4729,1.47309,1.47104,1.47251,173900000.0
2005-07-07 01:10:00,1.4728,1.47311,1.47244,1.47286,193700000.0
2005-07-07 01:15:00,1.47307,1.47392,1.47272,1.47392,187900000.0
2005-07-07 01:20:00,1.47402,1.47444,1.47354,1.47438,184500000.0
2005-07-07 01:25:00,1.47431,1.47444,1.47388,1.47423,186800000.0
2005-07-07 01:30:00,1.47446,1.47457,1.47391,1.4741,188700000.0
2005-07-07 01:35:00,1.47398,1.47434,1.47357,1.4741,231400002.0
2005-07-07 01:40:00,1.47426,1.47462,1.47406,1.47447,132700000.0
2005-07-07 01:45:00,1.47452,1.47492,1.47419,1.47464,186800002.0
2005-07-07 01:50:00,1.47474,1.47502,1.47434,1.47445,187200000.0
2005-07-07 01:55:00,1.4745,1.47485,1.47429,1.47485,166600001.0
2005-07-07 02:00:00,1.47471,1.47477,1.47388,1.4744,375600000.0
2005-07-07 02:05:00,1.47437,1.47478,1.47424,1.47465,597600003.0
2005-07-07 02:10:00,1.47437,1.47473,1.47408,1.47443,350400001.0
2005-07-07 02:15:00,1.47434,1.47473,1.47383,1.47441,561100001.0
2005-07-07 02:20:00,1.47464,1.47489,1.47424,1.47477,219800001.0
2005-07-07 02:25:00,1.47474,1.47496,1.47393,1.47409,331300000.0
2005-07-07 02:30:00,1.47399,1.47399,1.47311,1.47349,392600001.0
2005-07-07 02:35:00,1.47357,1.47367,1.47272,1.47277,324600000.0
2005-07-07 02:40:00,1.47282,1.47376,1.47279,1.47376,176200000.0
2005-07-07 02:45:00,1.47334,1.47391,1.47318,1.47348,577500002.0
2005-07-07 02:50:00,1.47375,1.47399,1.47036,1.47036,273000001.0
2005-07-07 02:55:00,1.47046,1.47296,1.47046,1.4727,271600000.0
2005-07-07 03:00:00,1.47273,1.47296,1.47241,1.47257,236100003.0
2005-07-07 03:05:00,1.47285,1.47396,1.47282,1.47392,314600002.0
2005-07-07 03:10:00,1.47354,1.47424,1.47344,1.47424,207700001.0
2005-07-07 03:15:00,1.47399,1.47442,1.47354,1.474,155700000.0
2005-07-07 03:20:00,1.47351,1.47403,1.47292,1.47292,292700000.0
2005-07-07 03:25:00,1.47326,1.47388,1.47301,1.47379,339300000.0
2005-07-07 03:30:00,1.47389,1.4742,1.47342,1.47372,199400000.0
2005-07-07 03:35:00,1.47375,1.47381,1.47322,1.47325,251500000.0
2005-07-07 03:40:00,1.47331,1.47408,1.47318,1.47402,303200000.0
2005-07-07 03:45:00,1.47403,1.47435,1.47335,1.47342,202800000.0
2005-07-07 03:50:00,1.47372,1.47399,1.47277,1.47314,338800000.0
2005-07-07 03:55:00,1.4735,1.47368,1.47279,1.47331,584800001.0
2005-07-07 04:00:00,1.47329,1.47432,1.47329,1.47378,632500000.0
2005-07-07 04:05:00,1.4737,1.47458,1.47334,1.4736,492000001.0
2005-07-07 04:10:00,1.4734,1.47358,1.47275,1.47298,404900001.0
2005-07-07 04:15:00,1.47302,1.47325,1.47235,1.47243,362300001.0
2005-07-07 04:20:00,1.47257,1.47331,1.47255,1.47294,475900000.0
2005-07-07 04:25:00,1.47307,1.47358,1.47281,1.47358,500000000.0
2005-07-07 04:30:00,1.4733,1.47384,1.47321,1.47344,250600000.0
2005-07-07 04:35:00,1.47342,1.47359,1.473,1.473,195200001.0
2005-07-07 04:40:00,1.47301,1.47324,1.47164,1.47201,238000000.0
2005-07-07 04:45:00,1.472,1.47243,1.47157,1.47201,325300001.0
2005-07-07 04:50:00,1.47229,1.47244,1.47133,1.47133,194900000.0
2005-07-07 04:55:00,1.47149,1.47198,1.47116,1.47139,255500000.0
2005-07-07 05:00:00,1.47195,1.47288,1.47187,1.47261,466000000.0
2005-07-07 05:05:00,1.47263,1.47328,1.47248,1.47248,1043400000.0
2005-07-07 05:10:00,1.47252,1.47288,1.4725,1.47279,699200002.0
2005-07-07 05:15:00,1.47295,1.47329,1.47279,1.47291,1052100003.0
2005-07-07 05:20:00,1.47295,1.47348,1.4729,1.47343,1153000002.0
2005-07-07 05:25:00,1.47364,1.47398,1.47271,1.47278,1031500000.0
2005-07-07 05:30:00,1.47257,1.47292,1.47226,1.47267,858900000.0
2005-07-07 05:35:00,1.47292,1.47312,1.47236,1.47302,674100000.0
2005-07-07 05:40:00,1.47285,1.47324,1.47278,1.47307,719500000.0
2005-07-07 05:45:00,1.47313,1.47369,1.47282,1.47311,1007900005.0
2005-07-07 05:50:00,1.47316,1.47365,1.47287,1.47338,959700001.0
2005-07-07 05:55:00,1.47304,1.47328,1.47284,1.47307,756100002.0
2005-07-07 06:00:00,1.47306,1.47362,1.4728,1.47335,896900004.0
2005-07-07 06:05:00,1.47323,1.47372,1.47316,1.47338,1843500005.0
2005-07-07 06:10:00,1.47362,1.47397,1.47322,1.47374,1810100002.0
2005-07-07 06:15:00,1.47384,1.4739,1.4736,1.47373,982400003.0
2005-07-07 06:20:00,1.47374,1.47436,1.47364,1.47402,1392200001.0
2005-07-07 06:25:00,1.47403,1.47442,1.47398,1.4742,1404100002.0
2005-07-07 06:30:00,1.47431,1.47448,1.47418,1.47438,912500004.0
2005-07-07 06:35:00,1.47421,1.4744,1.47405,1.47422,686100003.0
2005-07-07 06:40:00,1.47419,1.47433,1.4739,1.47422,1084200005.0
2005-07-07 06:45:00,1.4743,1.47455,1.47397,1.47427,996100003.0
2005-07-07 06:50:00,1.47409,1.47448,1.47394,1.47423,1012900001.0
2005-07-07 06:55:00,1.47425,1.47444,1.47396,1.47399,903700000.0
2005-07-07 07:00:00,1.47391,1.47409,1.47354,1.47394,1252000000.0
2005-07-07 07:05:00,1.47408,1.47423,1.47383,1.47383,949500004.0
2005-07-07 07:10:00,1.47393,1.47396,1.47348,1.47364,1641600003.0
2005-07-07 07:15:00,1.47377,1.47421,1.47351,1.47414,1450700002.0
2005-07-07 07:20:00,1.47414,1.47433,1.47375,1.47384,1777100002.0
2005-07-07 07:25:00,1.4739,1.47424,1.47379,1.47396,1018600000.0
2005-07-07 07:30:00,1.47381,1.47417,1.47365,1.47401,1484200004.0
2005-07-07 07:35:00,1.47402,1.47421,1.47378,1.47405,829800002.0
2005-07-07 07:40:00,1.47391,1.47417,1.47347,1.47406,1921300002.0
2005-07-07 07:45:00,1.47394,1.47414,1.47376,1.47398,2883400006.0
2005-07-07 07:50:00,1.47396,1.47446,1.47388,1.47437,2675400008.0
2005-07-07 07:55:00,1.47435,1.47464,1.47407,1.4743,2950400010.0
2005-07-07 08:00:00,1.47429,1.47451,1.4737,1.47442,1921200004.0
2005-07-07 08:05:00,1.4745,1.4745,1.47395,1.47404,2414300003.0
2005-07-07 08:10:00,1.47395,1.47415,1.47359,1.47391,1637300006.0
2005-07-07 08:15:00,1.47358,1.4737,1.47304,1.47368,1336300001.0
2005-07-07 08:20:00,1.47345,1.47368,1.47308,1.47333,1685700000.0
2005-07-07 08:25:00,1.47326,1.47353,1.47299,1.47329,2249200002.0
2005-07-07 08:30:00,1.47328,1.47432,1.47328,1.47416,1941200004.0
2005-07-07 08:35:00,1.47423,1.47532,1.47423,1.47532,2105000006.0
2005-07-07 08:40:00,1.47507,1.4758,1.47498,1.47502,2063000005.0
2005-07-07 08:45:00,1.47501,1.47558,1.47437,1.47447,2799900008.0
2005-07-07 08:50:00,1.47456,1.47475,1.4738,1.47426,2866200004.0
2005-07-07 08:55:00,1.4746,1.47461,1.47386,1.47415,2543800006.0
2005-07-07 09:00:00,1.47418,1.47466,1.47367,1.47405,2635700003.0
2005-07-07 09:05:00,1.47393,1.47435,1.47361,1.47435,1984400002.0
2005-07-07 09:10:00,1.47439,1.47539,1.4743,1.47504,2258500005.0
2005-07-07 09:15:00,1.47518,1.47543,1.47477,1.47495,2235600003.0
2005-07-07 09:20:00,1.47485,1.47519,1.47477,1.47496,1467800002.0
2005-07-07 09:25:00,1.47474,1.47532,1.47474,1.47506,2320400006.0
2005-07-07 09:30:00,1.47484,1.47512,1.47432,1.47448,2166400000.0
2005-07-07 09:35:00,1.4745,1.47485,1.47415,1.47432,1870300005.0
2005-07-07 09:40:00,1.47421,1.47488,1.47404,1.47476,1850000003.0
2005-07-07 09:45:00,1.4748,1.47527,1.47428,1.47472,2112300004.0
2005-07-07 09:50:00,1.47507,1.47514,1.47443,1.47448,2163300004.0
2005-07-07 09:55:00,1.47431,1.47485,1.47428,1.47482,3112700015.0
2005-07-07 10:00:00,1.47452,1.47459,1.47379,1.47428,2338600004.0
2005-07-07 10:05:00,1.47397,1.47462,1.47307,1.47344,2479700005.0
2005-07-07 10:10:00,1.47339,1.47363,1.47292,1.4733,2200700004.0
2005-07-07 10:15:00,1.47335,1.47341,1.47226,1.47258,2020900007.0
2005-07-07 10:20:00,1.4727,1.47284,1.47178,1.47194,2221600006.0
2005-07-07 10:25:00,1.47183,1.47198,1.47124,1.47129,2556000007.0
2005-07-07 10:30:00,1.47139,1.4722,1.47133,1.47191,2754400013.0
2005-07-07 10:35:00,1.47205,1.4738,1.47195,1.47281,2362100002.0
2005-07-07 10:40:00,1.47266,1.47395,1.47241,1.47344,2521600006.0
2005-07-07 10:45:00,1.47356,1.47548,1.47347,1.47447,2071800006.0
2005-07-07 10:50:00,1.47418,1.47435,1.47242,1.473,2164600003.0
2005-07-07 10:55:00,1.4733,1.4751,1.4733,1.4746,2618100005.0
2005-07-07 11:00:00,1.4746,1.47627,1.47445,1.47574,2338200003.0
2005-07-07 11:05:00,1.47569,1.47623,1.4746,1.4746,2161800004.0
2005-07-07 11:10:00,1.47457,1.47548,1.47435,1.47455,2460900007.0
2005-07-07 11:15:00,1.47461,1.4759,1.47443,1.47446,2199200007.0
2005-07-07 11:20:00,1.4749,1.48083,1.4749,1.48053,2632700003.0
2005-07-07 11:25:00,1.4807,1.4841,1.48038,1.48111,2332200005.0
2005-07-07 11:30:00,1.48104,1.48295,1.47949,1.48124,2597500004.0
2005-07-07 11:35:00,1.48097,1.48165,1.47775,1.47775,2788700007.0
2005-07-07 11:40:00,1.47767,1.47806,1.47606,1.47699,3409400008.0
2005-07-07 11:45:00,1.47627,1.47759,1.47444,1.47501,2362900002.0
2005-07-07 11:50:00,1.4752,1.47933,1.4752,1.47869,1290500001.0
2005-07-07 11:55:00,1.47856,1.47906,1.47657,1.47742,2443100008.0
2005-07-07 12:00:00,1.47765,1.47909,1.47626,1.47689,2083900005.0
2005-07-07 12:05:00,1.47679,1.47758,1.47634,1.47756,2056900008.0
2005-07-07 12:10:00,1.47748,1.47853,1.47748,1.47795,2032500003.0
2005-07-07 12:15:00,1.47795,1.47937,1.47654,1.47827,1691900004.0
2005-07-07 12:20:00,1.47834,1.47888,1.47696,1.47724,2140800004.0
2005-07-07 12:25:00,1.47727,1.47858,1.47644,1.47835,2525800005.0
2005-07-07 12:30:00,1.47847,1.48043,1.47841,1.47973,2584200004.0
2005-07-07 12:35:00,1.47984,1.48022,1.47865,1.47929,2740100008.0
2005-07-07 12:40:00,1.47951,1.48033,1.47869,1.48033,2028700003.0
2005-07-07 12:45:00,1.4805,1.48053,1.47926,1.4802,2241300001.0
2005-07-07 12:50:00,1.4802,1.48059,1.47835,1.4788,2032300004.0
2005-07-07 12:55:00,1.47855,1.47861,1.4752,1.47546,2571500008.0
2005-07-07 13:00:00,1.47553,1.47681,1.47524,1.47524,1656100004.0
2005-07-07 13:05:00,1.47547,1.47583,1.47438,1.47459,1353300005.0
2005-07-07 13:10:00,1.47455,1.47711,1.47449,1.47681,1559200005.0
2005-07-07 13:15:00,1.47685,1.4769,1.47612,1.47654,1243700001.0
2005-07-07 13:20:00,1.47672,1.47856,1.47665,1.47827,1147700000.0
2005-07-07 13:25:00,1.47785,1.47827,1.47774,1.47792,1686600003.0
2005-07-07 13:30:00,1.47794,1.4784,1.47709,1.47839,1960400002.0
2005-07-07 13:35:00,1.47857,1.47929,1.47777,1.47793,2068500010.0
2005-07-07 13:40:00,1.47775,1.47811,1.47654,1.47674,1202700002.0
2005-07-07 13:45:00,1.47645,1.47909,1.47447,1.47737,1933600008.0
2005-07-07 13:50:00,1.47733,1.47831,1.47632,1.47669,1874300004.0
2005-07-07 13:55:00,1.47655,1.47704,1.47516,1.47685,1640300001.0
2005-07-07 14:00:00,1.47703,1.47714,1.4747,1.47642,1911600004.0
2005-07-07 14:05:00,1.47644,1.47645,1.47528,1.47528,1625900006.0
2005-07-07 14:10:00,1.47508,1.47542,1.47464,1.47541,1064000002.0
2005-07-07 14:15:00,1.47527,1.47747,1.47353,1.47643,1950600003.0
2005-07-07 14:20:00,1.47616,1.47646,1.47515,1.47528,1716600003.0
2005-07-07 14:25:00,1.47567,1.47714,1.47567,1.47658,1524300005.0
2005-07-07 14:30:00,1.47713,1.47757,1.47649,1.47676,180600000.0
2005-07-07 14:35:00,1.47682,1.47755,1.4757,1.47748,176400000.0
2005-07-07 14:40:00,1.47731,1.47756,1.47563,1.47622,216600000.0
2005-07-07 14:45:00,1.47603,1.47692,1.47584,1.47614,238000002.0
2005-07-07 14:50:00,1.47592,1.47612,1.47514,1.47518,149900000.0
2005-07-07 14:55:00,1.47519,1.47546,1.474,1.47404,223100002.0
2005-07-07 15:00:00,1.47442,1.47475,1.47367,1.47449,200500000.0
2005-07-07 15:05:00,1.47428,1.47469,1.4738,1.47444,209100000.0
2005-07-07 15:10:00,1.47426,1.47458,1.47355,1.47377,170900000.0
2005-07-07 15:15:00,1.47384,1.47509,1.47338,1.47472,200000000.0
2005-07-07 15:20:00,1.47465,1.47483,1.47427,1.47463,147200000.0
2005-07-07 15:25:00,1.47466,1.47486,1.47412,1.47412,199700000.0
2005-07-07 15:30:00,1.47428,1.47454,1.47341,1.47355,215900000.0
2005-07-07 15:35:00,1.47367,1.47441,1.47356,1.47431,202700000.0
2005-07-07 15:40:00,1.47465,1.47468,1.47376,1.47444,161600002.0
2005-07-07 15:45:00,1.47445,1.4754,1.47433,1.4747,200500000.0
2005-07-07 15:50:00,1.47458,1.47587,1.47458,1.47567,182700000.0
2005-07-07 15:55:00,1.47579,1.47628,1.47528,1.47628,153000000.0
2005-07-07 16:00:00,1.47567,1.47604,1.4736,1.47374,160000000.0
2005-07-07 16:05:00,1.47389,1.47462,1.47389,1.47426,206500000.0
2005-07-07 16:10:00,1.47372,1.47402,1.47243,1.47278,249500000.0
2005-07-07 16:15:00,1.47255,1.47383,1.47255,1.4733,170200000.0
2005-07-07 16:20:00,1.47324,1.47337,1.47208,1.47271,198100001.0
2005-07-07 16:25:00,1.47288,1.4732,1.47259,1.47293,177800000.0
2005-07-07 16:30:00,1.47262,1.473,1.47109,1.47193,200100000.0
2005-07-07 16:35:00,1.4721,1.47257,1.47151,1.47254,178000000.0
2005-07-07 16:40:00,1.47247,1.47302,1.47202,1.47302,208100002.0
2005-07-07 16:45:00,1.47274,1.47313,1.47202,1.47237,203800000.0
2005-07-07 16:50:00,1.47235,1.47247,1.47176,1.47228,233200001.0
2005-07-07 16:55:00,1.47208,1.47257,1.47167,1.47193,135400000.0
2005-07-07 17:00:00,1.47127,1.47175,1.46965,1.46998,237300001.0
2005-07-07 17:05:00,1.46995,1.47027,1.46925,1.46966,225900001.0
2005-07-07 17:10:00,1.46948,1.46951,1.46722,1.46852,158000000.0
2005-07-07 17:15:00,1.46883,1.46883,1.46701,1.46845,192000001.0
2005-07-07 17:20:00,1.46837,1.46869,1.46749,1.4685,200700001.0
2005-07-07 17:25:00,1.4684,1.46859,1.46732,1.4675,157400000.0
2005-07-07 17:30:00,1.46747,1.46801,1.46721,1.46791,194600001.0
2005-07-07 17:35:00,1.46769,1.46798,1.467,1.46747,216200000.0
2005-07-07 17:40:00,1.46746,1.46782,1.46656,1.46665,184700000.0
2005-07-07 17:45:00,1.46674,1.46674,1.46535,1.46576,216900002.0
2005-07-07 17:50:00,1.46578,1.46602,1.46533,1.46577,192500001.0
2005-07-07 17:55:00,1.46571,1.46618,1.465,1.46514,227400001.0
2005-07-07 18:00:00,1.46535,1.46598,1.46504,1.46582,235000000.0
2005-07-07 18:05:00,1.4659,1.46593,1.46474,1.46474,221000000.0
2005-07-07 18:10:00,1.46467,1.46565,1.46456,1.46534,190100000.0
2005-07-07 18:15:00,1.46513,1.46551,1.46466,1.46474,221000001.0
2005-07-07 18:20:00,1.46484,1.46559,1.46477,1.46517,197500000.0
2005-07-07 18:25:00,1.46534,1.4662,1.46516,1.46607,200400000.0
2005-07-07 18:30:00,1.46613,1.46613,1.4654,1.46578,181400001.0
2005-07-07 18:35:00,1.4658,1.46616,1.46549,1.46592,205800001.0
2005-07-07 18:40:00,1.46572,1.46584,1.4653,1.4653,148100000.0
2005-07-07 18:45:00,1.46543,1.46571,1.4651,1.46559,209400000.0
2005-07-07 18:50:00,1.46574,1.4662,1.46543,1.46562,227000000.0
2005-07-07 18:55:00,1.46537,1.46581,1.46523,1.46561,190400000.0
2005-07-07 19:00:00,1.46565,1.46572,1.4651,1.4653,242200000.0
2005-07-07 19:05:00,1.46533,1.46573,1.46476,1.46565,191300000.0
2005-07-07 19:10:00,1.46588,1.46608,1.46474,1.46515,189000000.0
2005-07-07 19:15:00,1.4651,1.46595,1.46499,1.46559,143000000.0
2005-07-07 19:20:00,1.46558,1.46586,1.46494,1.46581,188000001.0
2005-07-07 19:25:00,1.46605,1.46614,1.46535,1.46565,228500000.0
2005-07-07 19:30:00,1.46572,1.46636,1.46558,1.46558,236200000.0
2005-07-07 19:35:00,1.46553,1.46586,1.46516,1.46586,195500001.0
2005-07-07 19:40:00,1.46593,1.46719,1.4658,1.46719,285700001.0
2005-07-07 19:45:00,1.46721,1.46729,1.46637,1.46663,211600000.0
2005-07-07 19:50:00,1.46694,1.46783,1.46674,1.46719,203400000.0
2005-07-07 19:55:00,1.46701,1.46715,1.46643,1.46673,184300001.0
2005-07-07 20:00:00,1.46664,1.46676,1.46533,1.46566,206900000.0
2005-07-07 20:05:00,1.46594,1.46653,1.46586,1.4662,150900000.0
2005-07-07 20:10:00,1.4659,1.46635,1.4655,1.46612,213900001.0
2005-07-07 20:15:00,1.4661,1.46613,1.4656,1.46585,225900001.0
2005-07-07 20:20:00,1.46575,1.4661,1.46566,1.46588,210100001.0
2005-07-07 20:25:00,1.46626,1.46648,1.46557,1.46605,210800001.0
2005-07-07 20:30:00,1.46627,1.46654,1.46578,1.46586,210400000.0
2005-07-07 20:35:00,1.46555,1.46601,1.46507,1.4654,255700000.0
2005-07-07 20:40:00,1.46541,1.46609,1.46508,1.46609,229000001.0
2005-07-07 20:45:00,1.46597,1.46655,1.46587,1.4664,197800000.0
2005-07-07 20:50:00,1.46634,1.46637,1.46575,1.46624,252100001.0
2005-07-07 20:55:00,1.46627,1.46642,1.46588,1.46629,186300000.0
2005-07-07 21:00:00,1.46615,1.46686,1.46599,1.46668,171600000.0
2005-07-07 21:05:00,1.46636,1.46725,1.46636,1.46716,189900000.0
2005-07-07 21:10:00,1.46702,1.4672,1.46654,1.46657,228300000.0
2005-07-07 21:15:00,1.46652,1.46682,1.46624,1.4666,245700003.0
2005-07-07 21:20:00,1.46666,1.46755,1.4666,1.46685,221100001.0
2005-07-07 21:25:00,1.46694,1.46745,1.46668,1.46678,188400000.0
2005-07-07 21:30:00,1.46684,1.46762,1.46677,1.46758,192900001.0
2005-07-07 21:35:00,1.46754,1.46764,1.46715,1.4673,160500001.0
2005-07-07 21:40:00,1.46709,1.46737,1.46669,1.46687,187600000.0
2005-07-07 21:45:00,1.46706,1.46737,1.4668,1.46704,190300000.0
2005-07-07 21:50:00,1.46709,1.4671,1.46634,1.46669,194000000.0
2005-07-07 21:55:00,1.46661,1.46685,1.46628,1.46669,236700001.0
2005-07-07 22:00:00,1.46684,1.46739,1.46679,1.46686,185600000.0
2005-07-07 22:05:00,1.46681,1.46741,1.46659,1.46712,181600000.0
2005-07-07 22:10:00,1.4673,1.46784,1.4673,1.4676,185200000.0
2005-07-07 22:15:00,1.46785,1.46805,1.46734,1.46734,206500000.0
2005-07-07 22:20:00,1.46723,1.46731,1.46642,1.46727,179400000.0
2005-07-07 22:25:00,1.46707,1.46718,1.46657,1.46675,183500000.0
2005-07-07 22:30:00,1.46676,1.46684,1.46616,1.46646,203800000.0
2005-07-07 22:35:00,1.46653,1.46653,1.46537,1.4662,220800000.0
2005-07-07 22:40:00,1.46602,1.46682,1.46566,1.46682,175300000.0
2005-07-07 22:45:00,1.46683,1.46692,1.46584,1.46624,147000000.0
2005-07-07 22:50:00,1.46639,1.46681,1.4661,1.46653,171500000.0
2005-07-07 22:55:00,1.46676,1.46719,1.46661,1.46717,146800000.0
2005-07-07 23:00:00,1.4673,1.4681,1.4668,1.4677,145000000.0
2005-07-07 23:05:00,1.4676,1.4688,1.4675,1.4683,145000000.0
2005-07-07 23:10:00,1.4686,1.469,1.4681,1.4689,87000000.0
2005-07-07 23:15:00,1.4687,1.469,1.4679,1.4681,145000000.0
2005-07-07 23:20:00,1.46733,1.46834,1.46733,1.46779,126900000.0
2005-07-07 23:25:00,1.46765,1.46789,1.46681,1.46691,208100002.0
2005-07-07 23:30:00,1.46692,1.46731,1.46667,1.4667,207700000.0
2005-07-07 23:35:00,1.46683,1.46683,1.46651,1.46653,140600000.0
2005-07-07 23:40:00,1.46663,1.46663,1.46492,1.46519,175400000.0
2005-07-07 23:45:00,1.46511,1.46538,1.46465,1.46514,218400001.0
2005-07-07 23:50:00,1.46513,1.46574,1.46458,1.46495,179700000.0
2005-07-07 23:55:00,1.46534,1.46615,1.46534,1.46579,194600000.0
2005-07-08 00:00:00,1.46594,1.46631,1.46552,1.46593,214400001.0
2005-07-08 00:05:00,1.46587,1.46587,1.46527,1.46573,179600000.0
2005-07-08 00:10:00,1.46593,1.46605,1.46535,1.46578,259700000.0
2005-07-08 00:15:00,1.46567,1.46609,1.46559,1.46589,110800000.0
2005-07-08 00:20:00,1.46582,1.46648,1.4657,1.46648,137400000.0
2005-07-08 00:25:00,1.46642,1.4667,1.4663,1.46642,119200000.0
2005-07-08 00:30:00,1.46618,1.4667,1.46618,1.4663,170800000.0
2005-07-08 00:35:00,1.46663,1.4667,1.46614,1.46633,142800001.0
2005-07-08 00:40:00,1.46633,1.4664,1.46579,1.46587,121600000.0
2005-07-08 00:45:00,1.46579,1.46591,1.46542,1.46586,211700000.0
2005-07-08 00:50:00,1.46568,1.46635,1.46546,1.46635,192600001.0
2005-07-08 00:55:00,1.46643,1.46643,1.46585,1.46618,175400000.0
2005-07-08 01:00:00,1.4662,1.46636,1.46544,1.46599,236500000.0
2005-07-08 01:05:00,1.46617,1.4664,1.46595,1.46595,190000000.0
2005-07-08 01:10:00,1.46625,1.46638,1.46595,1.46623,115400000.0
2005-07-08 01:15:00,1.46596,1.46637,1.46575,1.46588,194900000.0
2005-07-08 01:20:00,1.46596,1.46603,1.4652,1.4658,176600000.0
2005-07-08 01:25:00,1.46575,1.4659,1.46547,1.46564,195900000.0
2005-07-08 01:30:00,1.46582,1.46585,1.46478,1.46514,174200002.0
2005-07-08 01:35:00,1.46523,1.46574,1.46516,1.46566,169100000.0
2005-07-08 01:40:00,1.46559,1.46594,1.46507,1.46538,200800000.0
2005-07-08 01:45:00,1.46527,1.46596,1.46494,1.46538,216700001.0
2005-07-08 01:50:00,1.46533,1.46569,1.46498,1.46541,203300000.0
2005-07-08 01:55:00,1.46538,1.46574,1.46506,1.46571,155100000.0
2005-07-08 02:00:00,1.46546,1.46613,1.46531,1.46597,332700000.0
2005-07-08 02:05:00,1.46588,1.46605,1.46521,1.46549,639000003.0
2005-07-08 02:10:00,1.46513,1.46545,1.46457,1.46517,403500000.0
2005-07-08 02:15:00,1.46486,1.46538,1.46447,1.46487,592400000.0
2005-07-08 02:20:00,1.465,1.46519,1.46437,1.46466,213500001.0
2005-07-08 02:25:00,1.46453,1.46524,1.46411,1.46494,232600001.0
2005-07-08 02:30:00,1.4651,1.46523,1.46448,1.4649,416700000.0
2005-07-08 02:35:00,1.46535,1.4657,1.46472,1.46537,272700000.0
2005-07-08 02:40:00,1.46552,1.46712,1.46552,1.46712,192100002.0
2005-07-08 02:45:00,1.46667,1.46764,1.46459,1.46661,607000003.0
2005-07-08 02:50:00,1.46683,1.46723,1.46613,1.46696,325000001.0
2005-07-08 02:55:00,1.46686,1.46686,1.46618,1.46618,342900002.0
2005-07-08 03:00:00,1.46637,1.46648,1.4657,1.46595,319000000.0
2005-07-08 03:05:00,1.46594,1.46629,1.46552,1.46629,301600000.0
2005-07-08 03:10:00,1.46582,1.46621,1.4652,1.46575,122800000.0
2005-07-08 03:15:00,1.46539,1.4664,1.46539,1.4664,171900000.0
2005-07-08 03:20:00,1.46592,1.46638,1.4658,1.4659,256000000.0
2005-07-08 03:25:00,1.46632,1.46645,1.46573,1.46645,355100000.0
2005-07-08 03:30:00,1.46651,1.46695,1.46609,1.46633,158000001.0
2005-07-08 03:35:00,1.46638,1.46717,1.4661,1.46649,267900001.0
2005-07-08 03:40:00,1.46664,1.46705,1.4664,1.46683,330400000.0
2005-07-08 03:45:00,1.46688,1.4673,1.46676,1.46709,137400000.0
2005-07-08 03:50:00,1.46694,1.46721,1.46609,1.46651,320900001.0
2005-07-08 03:55:00,1.46686,1.46695,1.46606,1.46664,607600001.0
2005-07-08 04:00:00,1.46662,1.46697,1.46639,1.46666,589100002.0
2005-07-08 04:05:00,1.46648,1.46764,1.46628,1.46764,487300001.0
2005-07-08 04:10:00,1.46758,1.46778,1.46666,1.46678,395100001.0
2005-07-08 04:15:00,1.46678,1.46724,1.46671,1.46672,373100001.0
2005-07-08 04:20:00,1.46689,1.46797,1.46687,1.46754,468100000.0
2005-07-08 04:25:00,1.46766,1.46818,1.46742,1.46764,574800002.0
2005-07-08 04:30:00,1.46704,1.46784,1.46704,1.4674,252000000.0
2005-07-08 04:35:00,1.46736,1.46757,1.46684,1.4671,387500002.0
2005-07-08 04:40:00,1.46692,1.4674,1.46692,1.46735,249100000.0
2005-07-08 04:45:00,1.46736,1.46764,1.46708,1.46712,289800000.0
2005-07-08 04:50:00,1.46707,1.46767,1.46695,1.46708,174500000.0
2005-07-08 04:55:00,1.46739,1.46764,1.46703,1.46722,235100000.0
2005-07-08 05:00:00,1.46764,1.46782,1.46739,1.46756,475500001.0
2005-07-08 05:05:00,1.46751,1.46761,1.46705,1.46717,1100400002.0
2005-07-08 05:10:00,1.46719,1.46766,1.46707,1.46738,861800001.0
2005-07-08 05:15:00,1.46752,1.4679,1.46746,1.46749,855800001.0
2005-07-08 05:20:00,1.46746,1.4677,1.46722,1.46726,1070900000.0
2005-07-08 05:25:00,1.46743,1.46769,1.46723,1.46745,814700001.0
2005-07-08 05:30:00,1.46742,1.4677,1.46723,1.46738,806300003.0
2005-07-08 05:35:00,1.46758,1.46765,1.46695,1.4676,654200001.0
2005-07-08 05:40:00,1.46729,1.4676,1.46707,1.4675,814200002.0
2005-07-08 05:45:00,1.46738,1.46791,1.46733,1.46746,1006200002.0
2005-07-08 05:50:00,1.4676,1.46805,1.46724,1.46745,714600001.0
2005-07-08 05:55:00,1.46749,1.46761,1.46702,1.46716,713200002.0
2005-07-08 06:00:00,1.46719,1.46792,1.46711,1.4679,819800000.0
2005-07-08 06:05:00,1.46791,1.46819,1.46784,1.46799,1690300004.0
2005-07-08 06:10:00,1.46804,1.46837,1.46778,1.46785,1392800003.0
2005-07-08 06:15:00,1.4678,1.46791,1.46757,1.4677,966400003.0
2005-07-08 06:20:00,1.46759,1.46809,1.46749,1.46797,1474000003.0
2005-07-08 06:25:00,1.46777,1.46802,1.46736,1.46787,1313900002.0
2005-07-08 06:30:00,1.46777,1.46799,1.46751,1.46785,879700003.0
2005-07-08 06:35:00,1.46758,1.46784,1.46744,1.46746,600600000.0
2005-07-08 06:40:00,1.46742,1.46779,1.46725,1.46761,753100002.0
2005-07-08 06:45:00,1.46775,1.46798,1.46739,1.46742,1056800001.0
2005-07-08 06:50:00,1.46744,1.46772,1.46712,1.46725,963900000.0
2005-07-08 06:55:00,1.46727,1.46806,1.46722,1.46787,1005700003.0
2005-07-08 07:00:00,1.46794,1.46794,1.46759,1.46777,1029600002.0
2005-07-08 07:05:00,1.46783,1.46783,1.46716,1.46716,1011300001.0
2005-07-08 07:10:00,1.46727,1.46756,1.46706,1.46746,1433700004.0
2005-07-08 07:15:00,1.46765,1.46802,1.46733,1.46775,1423000003.0
2005-07-08 07:20:00,1.46771,1.46786,1.46746,1.4677,1553800002.0
2005-07-08 07:25:00,1.46761,1.4679,1.46751,1.4676,1241600003.0
2005-07-08 07:30:00,1.46765,1.46798,1.46686,1.46706,2006500006.0
2005-07-08 07:35:00,1.46711,1.46732,1.46663,1.46691,878300002.0
2005-07-08 07:40:00,1.46665,1.46695,1.46645,1.46663,1898800005.0
2005-07-08 07:45:00,1.46664,1.46739,1.46643,1.46674,3053200007.0
2005-07-08 07:50:00,1.4667,1.46704,1.46656,1.46667,2474100001.0
2005-07-08 07:55:00,1.46682,1.46733,1.46637,1.46725,2845100006.0
2005-07-08 08:00:00,1.4673,1.46739,1.46682,1.46693,1653000004.0
2005-07-08 08:05:00,1.46681,1.46698,1.46642,1.46655,2418500007.0
2005-07-08 08:10:00,1.46636,1.4668,1.46555,1.4664,1550400002.0
2005-07-08 08:15:00,1.46628,1.46672,1.46583,1.46665,1347300006.0
2005-07-08 08:20:00,1.46671,1.46725,1.46661,1.46697,1938600001.0
2005-07-08 08:25:00,1.46698,1.46698,1.4644,1.46635,2240600004.0
2005-07-08 08:30:00,1.46635,1.46692,1.46586,1.46593,1915600004.0
2005-07-08 08:35:00,1.46578,1.46654,1.46578,1.46605,2182200003.0
2005-07-08 08:40:00,1.46591,1.46627,1.46551,1.46575,2021800004.0
2005-07-08 08:45:00,1.46579,1.46603,1.46452,1.46459,2854000006.0
2005-07-08 08:50:00,1.46492,1.46547,1.46361,1.46363,2829800005.0
2005-07-08 08:55:00,1.46375,1.46482,1.46358,1.46443,2594600008.0
2005-07-08 09:00:00,1.46425,1.46442,1.46356,1.46424,2613600004.0
2005-07-08 09:05:00,1.46425,1.46455,1.46401,1.46452,2049200005.0
2005-07-08 09:10:00,1.46448,1.46454,1.4627,1.46331,2267000005.0
2005-07-08 09:15:00,1.46347,1.46429,1.46339,1.46357,2300600006.0
2005-07-08 09:20:00,1.46369,1.46527,1.46344,1.46467,1687600004.0
2005-07-08 09:25:00,1.46472,1.46514,1.46406,1.46481,2328100007.0
2005-07-08 09:30:00,1.46466,1.46509,1.46434,1.46477,2193400002.0
2005-07-08 09:35:00,1.46486,1.46537,1.46444,1.46503,1886400004.0
2005-07-08 09:40:00,1.46513,1.46562,1.46456,1.465,2037200002.0
2005-07-08 09:45:00,1.46495,1.46579,1.46476,1.46558,2124900005.0
2005-07-08 09:50:00,1.46534,1.46567,1.46466,1.465,2290600007.0
2005-07-08 09:55:00,1.46492,1.46517,1.46383,1.46514,3020500007.0
2005-07-08 10:00:00,1.46508,1.46532,1.46483,1.46532,2346700004.0
2005-07-08 10:05:00,1.46491,1.4651,1.46413,1.46444,2571900006.0
2005-07-08 10:10:00,1.46439,1.46461,1.46415,1.46439,2583400006.0
2005-07-08 10:15:00,1.46441,1.46481,1.46422,1.46433,1878300003.0
2005-07-08 10:20:00,1.46425,1.46442,1.46304,1.46325,2138200003.0
2005-07-08 10:25:00,1.46349,1.46359,1.46306,1.4631,2610700004.0
2005-07-08 10:30:00,1.46356,1.46356,1.46247,1.46251,2695300006.0
2005-07-08 10:35:00,1.46267,1.46302,1.46238,1.46265,2463600002.0
2005-07-08 10:40:00,1.46267,1.46309,1.46234,1.46288,2329300003.0
2005-07-08 10:45:00,1.46283,1.46332,1.46269,1.46286,2305300004.0
2005-07-08 10:50:00,1.46283,1.46339,1.46269,1.46319,2086700004.0
2005-07-08 10:55:00,1.46302,1.46307,1.46195,1.46238,2607300008.0
2005-07-08 11:00:00,1.46247,1.4626,1.46195,1.46259,2428800009.0
2005-07-08 11:05:00,1.46254,1.46301,1.46236,1.4627,2144400003.0
2005-07-08 11:10:00,1.46276,1.46311,1.46212,1.46277,2488200009.0
2005-07-08 11:15:00,1.46303,1.46327,1.4627,1.4628,2194400004.0
2005-07-08 11:20:00,1.46279,1.46335,1.46263,1.46293,2619600008.0
2005-07-08 11:25:00,1.46279,1.46304,1.46085,1.4625,2340000007.0
2005-07-08 11:30:00,1.46257,1.46386,1.46256,1.4634,2595000006.0
2005-07-08 11:35:00,1.4638,1.46453,1.4637,1.46414,2748400007.0
2005-07-08 11:40:00,1.46429,1.4647,1.46389,1.464,3117100001.0
2005-07-08 11:45:00,1.46416,1.4644,1.46345,1.46356,2551900002.0
2005-07-08 11:50:00,1.4634,1.46345,1.46246,1.46263,1251800001.0
2005-07-08 11:55:00,1.46278,1.46353,1.46262,1.46295,2250600003.0
2005-07-08 12:00:00,1.46295,1.46348,1.46285,1.46323,2096500005.0
2005-07-08 12:05:00,1.4633,1.46382,1.46313,1.46371,2072400004.0
2005-07-08 12:10:00,1.46372,1.46406,1.46363,1.46406,2133400007.0
2005-07-08 12:15:00,1.46399,1.46468,1.46341,1.46427,1752700005.0
2005-07-08 12:20:00,1.46416,1.46458,1.46363,1.46363,2248300005.0
2005-07-08 12:25:00,1.46393,1.46402,1.46317,1.46331,2563100005.0
2005-07-08 12:30:00,1.46324,1.46351,1.46266,1.46266,2568800002.0
2005-07-08 12:35:00,1.4626,1.46263,1.46171,1.46234,2607400001.0
2005-07-08 12:40:00,1.46236,1.46312,1.46236,1.46269,2061700006.0
2005-07-08 12:45:00,1.46277,1.46352,1.46261,1.46298,2240900007.0
2005-07-08 12:50:00,1.46305,1.46363,1.46295,1.4633,1915200000.0
2005-07-08 12:55:00,1.46323,1.46337,1.46271,1.46316,2425900002.0
2005-07-08 13:00:00,1.4631,1.4631,1.46111,1.46222,1628300004.0
2005-07-08 13:05:00,1.46214,1.4625,1.46181,1.46231,1322500003.0
2005-07-08 13:10:00,1.46232,1.46247,1.46198,1.46244,1540400004.0
2005-07-08 13:15:00,1.46228,1.46239,1.46189,1.462,1266400001.0
2005-07-08 13:20:00,1.46179,1.46251,1.46171,1.46251,1058500002.0
2005-07-08 13:25:00,1.46216,1.46226,1.46163,1.4622,1935000004.0
2005-07-08 13:30:00,1.4624,1.4628,1.462,1.46254,1723500003.0
2005-07-08 13:35:00,1.46261,1.46277,1.46215,1.46247,1966100002.0
2005-07-08 13:40:00,1.46228,1.46256,1.46199,1.46227,1200500003.0
2005-07-08 13:45:00,1.46233,1.46246,1.46183,1.46232,1864300002.0
2005-07-08 13:50:00,1.4623,1.46231,1.46121,1.46151,1849300002.0
2005-07-08 13:55:00,1.4615,1.4615,1.46072,1.46105,1724800007.0
2005-07-08 14:00:00,1.46093,1.46155,1.46084,1.46122,1918700008.0
2005-07-08 14:05:00,1.46148,1.46183,1.46071,1.46099,1698200007.0
2005-07-08 14:10:00,1.46106,1.46107,1.45977,1.45998,1069000001.0
2005-07-08 14:15:00,1.46001,1.46024,1.45931,1.45944,1996100004.0
2005-07-08 14:20:00,1.45965,1.46023,1.45951,1.4602,1891000004.0
2005-07-08 14:25:00,1.46002,1.46083,1.45964,1.45964,1620400002.0
2005-07-08 14:30:00,1.45886,1.46218,1.4561,1.4576,212200002.0
2005-07-08 14:35:00,1.45847,1.46087,1.45719,1.46014,197200001.0
2005-07-08 14:40:00,1.45987,1.46019,1.45769,1.45799,263900003.0
2005-07-08 14:45:00,1.45774,1.45818,1.4557,1.45686,189000001.0
2005-07-08 14:50:00,1.45595,1.45714,1.45517,1.45628,226400003.0
2005-07-08 14:55:00,1.45671,1.45717,1.45559,1.45581,204000000.0
2005-07-08 15:00:00,1.45605,1.4566,1.45507,1.45652,266700002.0
2005-07-08 15:05:00,1.45668,1.45707,1.45562,1.45685,225800000.0
2005-07-08 15:10:00,1.45664,1.45748,1.4564,1.45692,192500000.0
2005-07-08 15:15:00,1.45703,1.45703,1.45533,1.45579,210700001.0
2005-07-08 15:20:00,1.45562,1.4563,1.45522,1.4554,172500001.0
2005-07-08 15:25:00,1.45553,1.45586,1.45437,1.45468,180500001.0
2005-07-08 15:30:00,1.4549,1.45572,1.45459,1.45553,183800000.0
2005-07-08 15:35:00,1.45541,1.45593,1.4545,1.45509,188100000.0
2005-07-08 15:40:00,1.45541,1.45629,1.45493,1.45553,204200000.0
2005-07-08 15:45:00,1.45542,1.45691,1.45521,1.45664,196100000.0
2005-07-08 15:50:00,1.45658,1.458,1.45658,1.45776,212600000.0
2005-07-08 15:55:00,1.45777,1.45839,1.45706,1.45719,197500001.0
2005-07-08 16:00:00,1.4573,1.45972,1.45582,1.45949,172700001.0
2005-07-08 16:05:00,1.45943,1.46007,1.45918,1.45951,151800000.0
2005-07-08 16:10:00,1.45945,1.45995,1.45911,1.45995,210000001.0
2005-07-08 16:15:00,1.45965,1.46016,1.45926,1.4599,177500000.0
2005-07-08 16:20:00,1.45978,1.46028,1.45957,1.45957,203900000.0
2005-07-08 16:25:00,1.45959,1.45989,1.45868,1.45958,191400001.0
2005-07-08 16:30:00,1.4596,1.45995,1.45871,1.45915,250300002.0
2005-07-08 16:35:00,1.45917,1.45938,1.45813,1.4582,208800000.0
2005-07-08 16:40:00,1.45805,1.45856,1.45781,1.45822,198800000.0
2005-07-08 16:45:00,1.45804,1.45851,1.45664,1.45664,234400002.0
2005-07-08 16:50:00,1.45667,1.45675,1.45524,1.45566,214700000.0
2005-07-08 16:55:00,1.45585,1.45617,1.45389,1.45416,137700000.0
2005-07-08 17:00:00,1.45388,1.45511,1.45388,1.4549,228300001.0
2005-07-08 17:05:00,1.45486,1.45584,1.45461,1.45518,165700000.0
2005-07-08 17:10:00,1.45501,1.45626,1.45501,1.45595,163000000.0
2005-07-08 17:15:00,1.45628,1.45664,1.45582,1.45652,208700000.0
2005-07-08 17:20:00,1.4566,1.4566,1.45592,1.45631,215400000.0
2005-07-08 17:25:00,1.45638,1.45715,1.45624,1.45668,205500000.0
2005-07-08 17:30:00,1.4566,1.45757,1.4563,1.45685,170000002.0
2005-07-08 17:35:00,1.45664,1.45739,1.45642,1.45664,201600000.0
2005-07-08 17:40:00,1.45642,1.45697,1.45607,1.45607,244100003.0
2005-07-08 17:45:00,1.45624,1.45672,1.45569,1.45611,236200003.0
2005-07-08 17:50:00,1.45601,1.45601,1.45518,1.45561,172600000.0
2005-07-08 17:55:00,1.45562,1.4568,1.45519,1.45604,225100001.0
2005-07-08 18:00:00,1.45632,1.45658,1.45603,1.45639,250900001.0
2005-07-08 18:05:00,1.45663,1.45686,1.45641,1.45644,194400000.0
2005-07-08 18:10:00,1.45635,1.45663,1.45593,1.45637,193500001.0
2005-07-08 18:15:00,1.45626,1.45648,1.4551,1.4551,202100001.0
2005-07-08 18:20:00,1.45494,1.45525,1.45464,1.45473,185800000.0
2005-07-08 18:25:00,1.45491,1.45519,1.45474,1.45503,208900000.0
2005-07-08 18:30:00,1.45506,1.45515,1.45464,1.45501,195000000.0
2005-07-08 18:35:00,1.45492,1.45511,1.45403,1.45437,167600000.0
2005-07-08 18:40:00,1.45414,1.45417,1.45314,1.45314,196100002.0
2005-07-08 18:45:00,1.45324,1.45426,1.45324,1.45359,145200000.0
2005-07-08 18:50:00,1.45389,1.45436,1.4537,1.45428,208000000.0
2005-07-08 18:55:00,1.45431,1.45443,1.45362,1.45422,188200002.0
2005-07-08 19:00:00,1.45423,1.4546,1.45378,1.45397,217400001.0
2005-07-08 19:05:00,1.45402,1.45457,1.45396,1.45452,174900000.0
2005-07-08 19:10:00,1.4546,1.45539,1.45401,1.45534,201900000.0
2005-07-08 19:15:00,1.45509,1.45513,1.45458,1.45509,163800000.0
2005-07-08 19:20:00,1.45513,1.45535,1.45479,1.45512,224100001.0
2005-07-08 19:25:00,1.45512,1.4554,1.45437,1.4554,167500000.0
2005-07-08 19:30:00,1.45546,1.45548,1.45498,1.45509,184500001.0
2005-07-08 19:35:00,1.45515,1.4554,1.45485,1.4553,194600000.0
2005-07-08 19:40:00,1.45508,1.45521,1.45461,1.45515,210900000.0
2005-07-08 19:45:00,1.4551,1.45549,1.45481,1.45536,241000001.0
2005-07-08 19:50:00,1.45565,1.45614,1.45538,1.45565,205900000.0
2005-07-08 19:55:00,1.45551,1.45577,1.45532,1.45537,182300000.0
2005-07-08 20:00:00,1.45553,1.45584,1.45519,1.45558,222400000.0
2005-07-08 20:05:00,1.4558,1.45603,1.45543,1.45552,190600000.0
2005-07-08 20:10:00,1.45521,1.45587,1.45499,1.45556,227800002.0
2005-07-08 20:15:00,1.45554,1.45581,1.45506,1.45568,216600000.0
2005-07-08 20:20:00,1.45566,1.45566,1.45505,1.45508,180800001.0
2005-07-08 20:25:00,1.4554,1.45573,1.45482,1.45516,228300000.0
2005-07-08 20:30:00,1.45527,1.45578,1.45497,1.45531,264300000.0
2005-07-08 20:35:00,1.45527,1.45601,1.45527,1.45574,242400001.0
2005-07-08 20:40:00,1.45594,1.45641,1.4558,1.45641,194700002.0
2005-07-08 20:45:00,1.45632,1.45675,1.45615,1.45667,219400001.0
2005-07-08 20:50:00,1.45657,1.45711,1.4564,1.45693,180600001.0
2005-07-08 20:55:00,1.45718,1.45798,1.45685,1.45796,202100002.0
2005-07-08 21:00:00,1.45762,1.45772,1.457,1.45763,151200000.0
2005-07-08 21:05:00,1.45737,1.45784,1.45725,1.45741,178000000.0
2005-07-08 21:10:00,1.45735,1.45781,1.45642,1.45674,253100001.0
2005-07-08 21:15:00,1.45667,1.45711,1.45633,1.45651,207800000.0
2005-07-08 21:20:00,1.45646,1.45691,1.45599,1.45657,213200001.0
2005-07-08 21:25:00,1.45666,1.45687,1.45644,1.45665,190200000.0
2005-07-08 21:30:00,1.45673,1.45676,1.45632,1.4564,182400000.0
2005-07-08 21:35:00,1.45643,1.45659,1.45609,1.45627,198500000.0
2005-07-08 21:40:00,1.45612,1.45662,1.45612,1.45641,184300000.0
2005-07-08 21:45:00,1.45655,1.45674,1.45635,1.45664,200900000.0
2005-07-08 21:50:00,1.45676,1.4569,1.45656,1.4567,235800000.0
2005-07-08 21:55:00,1.45677,1.45772,1.45673,1.45755,199800000.0
2005-07-08 22:00:00,1.45768,1.45802,1.4575,1.45767,209200002.0
2005-07-08 22:05:00,1.45782,1.45825,1.4574,1.4574,235900000.0
2005-07-08 22:10:00,1.45739,1.45781,1.45718,1.45746,195300000.0
2005-07-08 22:15:00,1.45757,1.45773,1.45732,1.45737,233700001.0
2005-07-08 22:20:00,1.45734,1.4577,1.45698,1.4576,234900000.0
2005-07-08 22:25:00,1.4574,1.45764,1.45704,1.4576,140100000.0
2005-07-08 22:30:00,1.4576,1.45801,1.45712,1.45743,223600002.0
2005-07-08 22:35:00,1.45759,1.4583,1.4559,1.4578,192400000.0
2005-07-08 22:40:00,1.4576,1.4582,1.4575,1.4581,128000000.0
2005-07-08 22:45:00,1.458,1.4586,1.4579,1.4581,128000000.0
2005-07-08 22:50:00,1.4582,1.4584,1.457,1.4575,128000000.0
2005-07-08 22:55:00,1.4576,1.4587,1.4573,1.4581,128000000.0
2005-07-10 23:00:00,1.45634,1.45819,1.45634,1.45803,199200001.0
2005-07-10 23:05:00,1.45803,1.45819,1.45763,1.45794,130200000.0
2005-07-11 00:00:00,1.45798,1.45825,1.45752,1.45765,230200002.0
2005-07-11 00:05:00,1.45767,1.45792,1.45744,1.4579,156100000.0
2005-07-11 00:10:00,1.4581,1.45818,1.45763,1.45799,163200000.0
2005-07-11 00:15:00,1.45766,1.45825,1.45766,1.45804,92600000.0
2005-07-11 00:20:00,1.45827,1.45827,1.45746,1.45801,178200000.0
2005-07-11 00:25:00,1.45789,1.45826,1.45778,1.4581,231800001.0
2005-07-11 00:30:00,1.45798,1.45844,1.45784,1.45814,147100000.0
2005-07-11 00:35:00,1.45824,1.45824,1.45766,1.45777,194900000.0
2005-07-11 00:40:00,1.45778,1.45823,1.45731,1.45811,180600000.0
2005-07-11 00:45:00,1.458,1.45812,1.45758,1.4578,218400000.0
2005-07-11 00:50:00,1.45783,1.45819,1.45772,1.45798,110800000.0
2005-07-11 00:55:00,1.45786,1.45791,1.45738,1.45791,195000001.0
2005-07-11 01:00:00,1.45788,1.45795,1.45746,1.45759,168100000.0
2005-07-11 01:05:00,1.45785,1.4582,1.45765,1.45803,162600000.0
2005-07-11 01:10:00,1.45795,1.45835,1.45765,1.45827,152700000.0
2005-07-11 01:15:00,1.45849,1.459,1.45826,1.45876,157500000.0
2005-07-11 01:20:00,1.45873,1.45894,1.45813,1.45863,200900001.0
2005-07-11 01:25:00,1.45858,1.4592,1.45841,1.45871,212400001.0
2005-07-11 01:30:00,1.45891,1.45897,1.45843,1.45897,146300000.0
2005-07-11 01:35:00,1.45888,1.45917,1.45862,1.45905,167800000.0
2005-07-11 01:40:00,1.45896,1.45906,1.45823,1.45848,179200000.0
2005-07-11 01:45:00,1.45842,1.45875,1.4581,1.45855,140000000.0
2005-07-11 01:50:00,1.4585,1.45863,1.45815,1.45837,131400001.0
2005-07-11 01:55:00,1.45829,1.45853,1.45788,1.45827,187200001.0
2005-07-11 02:00:00,1.45795,1.45831,1.45771,1.45802,320400000.0
2005-07-11 02:05:00,1.45795,1.4583,1.45784,1.4582,659200002.0
2005-07-11 02:10:00,1.45781,1.45815,1.45718,1.4574,427300002.0
2005-07-11 02:15:00,1.45739,1.45804,1.45725,1.45779,363600000.0
2005-07-11 02:20:00,1.45803,1.45853,1.45795,1.4584,188000000.0
2005-07-11 02:25:00,1.4583,1.4586,1.45781,1.45839,297300001.0
2005-07-11 02:30:00,1.45862,1.45864,1.45794,1.45848,438200002.0
2005-07-11 02:35:00,1.45839,1.45844,1.45802,1.45828,232400001.0
2005-07-11 02:40:00,1.45838,1.4585,1.45816,1.4585,203600001.0
2005-07-11 02:45:00,1.45799,1.45847,1.45775,1.45798,567600000.0
2005-07-11 02:50:00,1.45819,1.45836,1.45781,1.45808,270500001.0
2005-07-11 02:55:00,1.45807,1.45829,1.45755,1.45765,260000000.0
2005-07-11 03:00:00,1.45778,1.45814,1.4576,1.45771,306200001.0
2005-07-11 03:05:00,1.45764,1.45791,1.45731,1.45781,265500003.0
2005-07-11 03:10:00,1.45734,1.45853,1.45734,1.45849,193400002.0
2005-07-11 03:15:00,1.45816,1.45858,1.45759,1.45848,164600000.0
2005-07-11 03:20:00,1.45782,1.45821,1.45776,1.45802,269600000.0
2005-07-11 03:25:00,1.45852,1.45864,1.45808,1.45861,352500000.0
2005-07-11 03:30:00,1.45856,1.45884,1.45786,1.45836,213100000.0
2005-07-11 03:35:00,1.45866,1.45963,1.45849,1.45883,246100001.0
2005-07-11 03:40:00,1.4588,1.45944,1.4588,1.45926,321100000.0
2005-07-11 03:45:00,1.45926,1.45941,1.45865,1.45865,156500000.0
2005-07-11 03:50:00,1.45902,1.45948,1.45863,1.4591,320400002.0
2005-07-11 03:55:00,1.45947,1.45965,1.4586,1.45935,578000000.0
2005-07-11 04:00:00,1.45935,1.45987,1.45898,1.45957,514500001.0
2005-07-11 04:05:00,1.45924,1.4602,1.4591,1.46004,483500003.0
2005-07-11 04:10:00,1.45994,1.46031,1.4594,1.45965,428900000.0
2005-07-11 04:15:00,1.45974,1.46003,1.45939,1.45958,430300000.0
2005-07-11 04:20:00,1.45963,1.4597,1.45933,1.45969,397800000.0
2005-07-11 04:25:00,1.45985,1.46032,1.45973,1.46013,497200002.0
2005-07-11 04:30:00,1.45977,1.46045,1.45975,1.46043,264100000.0
2005-07-11 04:35:00,1.46026,1.46109,1.46001,1.46076,516900004.0
2005-07-11 04:40:00,1.46092,1.46112,1.46037,1.46105,248900001.0
2005-07-11 04:45:00,1.4611,1.4618,1.46046,1.4614,341800003.0
2005-07-11 04:50:00,1.46182,1.46282,1.46164,1.46201,228600001.0
2005-07-11 04:55:00,1.46226,1.46226,1.46088,1.46092,255500001.0
2005-07-11 05:00:00,1.46113,1.46162,1.46092,1.46146,440400000.0
2005-07-11 05:05:00,1.46139,1.46139,1.4604,1.4604,1137800002.0
2005-07-11 05:10:00,1.46042,1.46067,1.46039,1.46039,866100002.0
2005-07-11 05:15:00,1.4607,1.46082,1.46039,1.46072,779600001.0
2005-07-11 05:20:00,1.46054,1.461,1.46048,1.46071,1133300001.0
2005-07-11 05:25:00,1.46067,1.46106,1.46039,1.46048,983000003.0
2005-07-11 05:30:00,1.46045,1.46078,1.45993,1.4601,841400001.0
2005-07-11 05:35:00,1.46032,1.4606,1.45998,1.46036,690700002.0
2005-07-11 05:40:00,1.46018,1.46075,1.46006,1.46055,647400000.0
2005-07-11 05:45:00,1.46064,1.46106,1.46052,1.46059,1029800001.0
2005-07-11 05:50:00,1.46071,1.46133,1.46071,1.46126,916200001.0
2005-07-11 05:55:00,1.46116,1.4616,1.46101,1.46125,716100001.0
2005-07-11 06:00:00,1.4613,1.46139,1.46082,1.46136,819100001.0
2005-07-11 06:05:00,1.46142,1.46169,1.46131,1.46146,1674500005.0
2005-07-11 06:10:00,1.46153,1.46171,1.46107,1.46117,1170500000.0
2005-07-11 06:15:00,1.46117,1.46136,1.46095,1.46117,766300004.0
2005-07-11 06:20:00,1.46121,1.46149,1.46117,1.46132,1128300001.0
2005-07-11 06:25:00,1.46129,1.46141,1.46116,1.46132,997800004.0
2005-07-11 06:30:00,1.46124,1.46155,1.46121,1.46135,804500000.0
2005-07-11 06:35:00,1.46117,1.4616,1.46114,1.4616,599500003.0
2005-07-11 06:40:00,1.46163,1.46199,1.46151,1.46179,1084000004.0
2005-07-11 06:45:00,1.46183,1.46287,1.46176,1.46274,1096700001.0
2005-07-11 06:50:00,1.46264,1.46312,1.46217,1.46277,1000600003.0
2005-07-11 06:55:00,1.46277,1.4631,1.4627,1.46287,764500004.0
2005-07-11 07:00:00,1.46298,1.46307,1.46257,1.46299,1307200002.0
2005-07-11 07:05:00,1.46313,1.46313,1.46272,1.46277,976200001.0
2005-07-11 07:10:00,1.46283,1.46288,1.46133,1.46133,1852700000.0
2005-07-11 07:15:00,1.46144,1.46162,1.46108,1.4614,1372700003.0
2005-07-11 07:20:00,1.46146,1.46151,1.461,1.46116,1852500007.0
2005-07-11 07:25:00,1.46107,1.46123,1.46076,1.46083,1322900003.0
2005-07-11 07:30:00,1.46079,1.46116,1.46074,1.46085,1960200006.0
2005-07-11 07:35:00,1.46087,1.46162,1.46087,1.46153,1294300004.0
2005-07-11 07:40:00,1.46146,1.46157,1.46112,1.46119,1788000000.0
2005-07-11 07:45:00,1.46129,1.46178,1.46118,1.46118,2722900002.0
2005-07-11 07:50:00,1.46125,1.46183,1.46082,1.46159,2610600008.0
2005-07-11 07:55:00,1.46147,1.4618,1.46126,1.46165,2893000009.0
2005-07-11 08:00:00,1.46176,1.4622,1.46164,1.46206,1949400007.0
2005-07-11 08:05:00,1.46209,1.46209,1.46118,1.46127,2359900006.0
2005-07-11 08:10:00,1.46139,1.46204,1.46115,1.46155,1491700002.0
2005-07-11 08:15:00,1.46147,1.46247,1.46145,1.46234,1429200002.0
2005-07-11 08:20:00,1.46202,1.46291,1.462,1.4625,1961000004.0
2005-07-11 08:25:00,1.46256,1.46289,1.4619,1.46275,2347600004.0
2005-07-11 08:30:00,1.46276,1.46351,1.46262,1.46309,1922900007.0
2005-07-11 08:35:00,1.46301,1.46378,1.46301,1.46309,2195100004.0
2005-07-11 08:40:00,1.46294,1.46342,1.46275,1.4632,2039500005.0
2005-07-11 08:45:00,1.46325,1.46416,1.46305,1.4641,2581200005.0
2005-07-11 08:50:00,1.46409,1.46425,1.4634,1.46372,2893800005.0
2005-07-11 08:55:00,1.46379,1.46414,1.46321,1.46336,2447000008.0
2005-07-11 09:00:00,1.46337,1.46354,1.46233,1.46264,2815100012.0
2005-07-11 09:05:00,1.46268,1.46279,1.46214,1.46256,1895600002.0
2005-07-11 09:10:00,1.46251,1.4632,1.46245,1.46287,2194600004.0
2005-07-11 09:15:00,1.46274,1.46274,1.46112,1.46131,2208800003.0
2005-07-11 09:20:00,1.46099,1.46139,1.46079,1.46089,1538200005.0
2005-07-11 09:25:00,1.4609,1.46094,1.45993,1.46001,2206900005.0
2005-07-11 09:30:00,1.45981,1.45981,1.45905,1.4593,2384000011.0
2005-07-11 09:35:00,1.45926,1.46036,1.45926,1.46005,1828900003.0
2005-07-11 09:40:00,1.46017,1.46049,1.45963,1.45964,2142000002.0
2005-07-11 09:45:00,1.45975,1.46002,1.45946,1.45978,2244500006.0
2005-07-11 09:50:00,1.45976,1.46038,1.45961,1.45981,2227100004.0
2005-07-11 09:55:00,1.45983,1.46016,1.45942,1.45975,2994500011.0
2005-07-11 10:00:00,1.45969,1.46012,1.45747,1.45799,2326400004.0
2005-07-11 10:05:00,1.45724,1.45765,1.45696,1.4573,2439800011.0
2005-07-11 10:10:00,1.45731,1.45901,1.45731,1.45811,2259400000.0
2005-07-11 10:15:00,1.45805,1.45918,1.45778,1.45875,1854500004.0
2005-07-11 10:20:00,1.45869,1.45929,1.45848,1.45902,2110500003.0
2005-07-11 10:25:00,1.45911,1.45921,1.45811,1.45811,2608000005.0
2005-07-11 10:30:00,1.45797,1.45826,1.45727,1.45737,2587600008.0
2005-07-11 10:35:00,1.4573,1.45788,1.45566,1.45566,2369600003.0
2005-07-11 10:40:00,1.45546,1.45822,1.45512,1.45796,2410400005.0
2005-07-11 10:45:00,1.45798,1.45846,1.45754,1.45792,2315800008.0
2005-07-11 10:50:00,1.45784,1.45846,1.45741,1.45825,2108500003.0
2005-07-11 10:55:00,1.45817,1.45831,1.45782,1.45811,2445600004.0
2005-07-11 11:00:00,1.45807,1.45886,1.45786,1.45886,2446000003.0
2005-07-11 11:05:00,1.45891,1.45901,1.4582,1.4584,2182900003.0
2005-07-11 11:10:00,1.45848,1.45886,1.45802,1.45838,2467600005.0
2005-07-11 11:15:00,1.45843,1.45858,1.45783,1.45785,2111500004.0
2005-07-11 11:20:00,1.45781,1.45815,1.45721,1.45759,2694200011.0
2005-07-11 11:25:00,1.45759,1.45786,1.45716,1.45745,2389500008.0
2005-07-11 11:30:00,1.4572,1.45731,1.45659,1.45666,2694000007.0
2005-07-11 11:35:00,1.4568,1.45713,1.45669,1.45686,1778500004.0
2005-07-11 11:40:00,1.45686,1.45737,1.45639,1.45697,3137100008.0
2005-07-11 11:45:00,1.45712,1.45737,1.45667,1.45727,2553300004.0
2005-07-11 11:50:00,1.45726,1.45783,1.45703,1.45751,1290800002.0
2005-07-11 11:55:00,1.45747,1.45763,1.45664,1.45742,2322400006.0
2005-07-11 12:00:00,1.45737,1.45787,1.45728,1.45769,2102000004.0
2005-07-11 12:05:00,1.45767,1.45795,1.4573,1.45763,2021300005.0
2005-07-11 12:10:00,1.45769,1.45797,1.45688,1.45688,2051400006.0
2005-07-11 12:15:00,1.45662,1.45712,1.4565,1.4568,1633000004.0
2005-07-11 12:20:00,1.45674,1.45715,1.45666,1.45675,2141300006.0
2005-07-11 12:25:00,1.45678,1.45714,1.45666,1.45683,2492900003.0
2005-07-11 12:30:00,1.4569,1.457,1.45596,1.45624,2635500010.0
2005-07-11 12:35:00,1.45635,1.45672,1.45598,1.45656,2770700003.0
2005-07-11 12:40:00,1.4567,1.45709,1.45634,1.45649,2016800004.0
2005-07-11 12:45:00,1.45649,1.45662,1.45587,1.45635,2339800001.0
2005-07-11 12:50:00,1.45621,1.45681,1.45578,1.45675,2016100004.0
2005-07-11 12:55:00,1.45676,1.45676,1.4562,1.45637,2580200009.0
2005-07-11 13:00:00,1.45641,1.45678,1.45608,1.45626,1667200001.0
2005-07-11 13:05:00,1.45576,1.45678,1.45576,1.45643,1354900003.0
2005-07-11 13:10:00,1.45665,1.45713,1.45665,1.45701,1406400001.0
2005-07-11 13:15:00,1.45694,1.45738,1.45671,1.45738,1259200003.0
2005-07-11 13:20:00,1.45746,1.45803,1.45746,1.45764,1022500002.0
2005-07-11 13:25:00,1.45776,1.45819,1.45728,1.4574,1824500006.0
2005-07-11 13:30:00,1.45747,1.45786,1.45725,1.45739,2028500004.0
2005-07-11 13:35:00,1.45755,1.45793,1.45721,1.45763,1929500003.0
2005-07-11 13:40:00,1.4575,1.45789,1.4567,1.45719,1342300008.0
2005-07-11 13:45:00,1.45718,1.45779,1.45706,1.4576,1895200005.0
2005-07-11 13:50:00,1.45755,1.45855,1.45722,1.4583,1788100004.0
2005-07-11 13:55:00,1.45815,1.45903,1.458,1.45884,1701800003.0
2005-07-11 14:00:00,1.45868,1.45881,1.45747,1.45747,1845100002.0
2005-07-11 14:05:00,1.45748,1.45794,1.45741,1.45753,1563500003.0
2005-07-11 14:10:00,1.4576,1.45829,1.45715,1.45829,1029500001.0
2005-07-11 14:15:00,1.45832,1.45846,1.45757,1.45759,1985000003.0
2005-07-11 14:20:00,1.45752,1.45763,1.45713,1.45729,1941300008.0
2005-07-11 14:25:00,1.45728,1.4577,1.4564,1.45679,1753100003.0
2005-07-11 14:30:00,1.45676,1.45676,1.4558,1.45653,203800000.0
2005-07-11 14:35:00,1.45661,1.45736,1.45621,1.45685,192700001.0
2005-07-11 14:40:00,1.45689,1.45727,1.45633,1.45692,203100000.0
2005-07-11 14:45:00,1.45673,1.4574,1.45658,1.45708,203200001.0
2005-07-11 14:50:00,1.45691,1.4583,1.4569,1.45732,179800000.0
2005-07-11 14:55:00,1.45736,1.45778,1.45681,1.45687,198200001.0
2005-07-11 15:00:00,1.45702,1.45749,1.45668,1.45746,179500000.0
2005-07-11 15:05:00,1.45748,1.4587,1.45741,1.45832,208400001.0
2005-07-11 15:10:00,1.45823,1.4583,1.45727,1.45727,211900001.0
2005-07-11 15:15:00,1.45735,1.45761,1.45682,1.4574,208500000.0
2005-07-11 15:20:00,1.4573,1.45741,1.45553,1.45579,171500000.0
2005-07-11 15:25:00,1.45586,1.45586,1.45521,1.45552,186600000.0
2005-07-11 15:30:00,1.45556,1.45594,1.45507,1.45572,271500003.0
2005-07-11 15:35:00,1.45595,1.45651,1.45566,1.45602,188200000.0
2005-07-11 15:40:00,1.45658,1.45667,1.45575,1.45644,162600000.0
2005-07-11 15:45:00,1.45639,1.45687,1.45615,1.45686,233400001.0
2005-07-11 15:50:00,1.45686,1.45809,1.45666,1.45766,220900001.0
2005-07-11 15:55:00,1.4578,1.45808,1.45748,1.45769,199700001.0
2005-07-11 16:00:00,1.45746,1.45835,1.45746,1.45793,174100002.0
2005-07-11 16:05:00,1.45787,1.45861,1.45778,1.45844,201300000.0
2005-07-11 16:10:00,1.45868,1.4593,1.45846,1.45912,180900000.0
2005-07-11 16:15:00,1.45885,1.46082,1.45885,1.46076,175800001.0
2005-07-11 16:20:00,1.4608,1.46161,1.46022,1.46027,230900002.0
2005-07-11 16:25:00,1.46035,1.4607,1.45992,1.46011,203500000.0
2005-07-11 16:30:00,1.46005,1.46039,1.45966,1.46004,280500000.0
2005-07-11 16:35:00,1.45997,1.46033,1.45936,1.46033,226700001.0
2005-07-11 16:40:00,1.46018,1.46087,1.46005,1.46081,190600000.0
2005-07-11 16:45:00,1.46061,1.46417,1.46061,1.46322,236700002.0
2005-07-11 16:50:00,1.46311,1.46582,1.46261,1.46582,198500001.0
2005-07-11 16:55:00,1.46599,1.46684,1.46573,1.46684,161200000.0
2005-07-11 17:00:00,1.4661,1.46646,1.46495,1.46538,177900000.0
2005-07-11 17:05:00,1.46533,1.46631,1.46498,1.46579,205500000.0
2005-07-11 17:10:00,1.46566,1.46616,1.46481,1.46499,190300000.0
2005-07-11 17:15:00,1.46544,1.46574,1.46476,1.46561,227300000.0
2005-07-11 17:20:00,1.46597,1.46632,1.46546,1.46562,194600000.0
2005-07-11 17:25:00,1.46585,1.46609,1.46494,1.46521,168900000.0
2005-07-11 17:30:00,1.46527,1.46527,1.46403,1.46428,227700000.0
2005-07-11 17:35:00,1.46436,1.46436,1.46354,1.46395,227700000.0
2005-07-11 17:40:00,1.46374,1.46441,1.46359,1.46359,197200000.0
2005-07-11 17:45:00,1.46347,1.46347,1.46144,1.46201,195000000.0
2005-07-11 17:50:00,1.46189,1.46189,1.46066,1.46104,138400000.0
2005-07-11 17:55:00,1.46104,1.46149,1.46059,1.46084,239200000.0
2005-07-11 18:00:00,1.46124,1.46124,1.45988,1.46066,246000000.0
2005-07-11 18:05:00,1.46097,1.46184,1.46089,1.46173,243400001.0
2005-07-11 18:10:00,1.46175,1.46189,1.46117,1.46159,186200000.0
2005-07-11 18:15:00,1.46151,1.46215,1.46144,1.46188,193100000.0
2005-07-11 18:20:00,1.46203,1.46248,1.46184,1.46205,182200000.0
2005-07-11 18:25:00,1.46222,1.46226,1.46163,1.46183,133500000.0
2005-07-11 18:30:00,1.46192,1.46272,1.46178,1.46272,190700001.0
2005-07-11 18:35:00,1.46309,1.46334,1.46261,1.46322,183900001.0
2005-07-11 18:40:00,1.4632,1.46443,1.4629,1.46419,178500001.0
2005-07-11 18:45:00,1.46436,1.46443,1.46382,1.46402,202800004.0
2005-07-11 18:50:00,1.46425,1.46487,1.46412,1.46458,216300001.0
2005-07-11 18:55:00,1.46447,1.46538,1.46447,1.4653,171600000.0
2005-07-11 19:00:00,1.46529,1.46579,1.46472,1.46548,203200000.0
2005-07-11 19:05:00,1.46545,1.46636,1.46532,1.46567,229400000.0
2005-07-11 19:10:00,1.46574,1.46613,1.46531,1.46613,210200000.0
2005-07-11 19:15:00,1.46602,1.46652,1.46585,1.46611,212700000.0
2005-07-11 19:20:00,1.4661,1.46633,1.46551,1.46601,186400000.0
2005-07-11 19:25:00,1.46632,1.46645,1.46583,1.46627,157200000.0
2005-07-11 19:30:00,1.46618,1.4665,1.46571,1.46585,225900000.0
2005-07-11 19:35:00,1.4658,1.46593,1.46518,1.4654,172200000.0
2005-07-11 19:40:00,1.46533,1.46588,1.46506,1.46588,186900000.0
2005-07-11 19:45:00,1.46582,1.46623,1.46566,1.46586,198900000.0
2005-07-11 19:50:00,1.46612,1.46632,1.46581,1.46623,220100001.0
2005-07-11 19:55:00,1.46601,1.4663,1.46566,1.46566,165900000.0
2005-07-11 20:00:00,1.46597,1.46646,1.46564,1.46612,232100000.0
2005-07-11 20:05:00,1.46608,1.46654,1.4657,1.46648,196800000.0
2005-07-11 20:10:00,1.46619,1.46669,1.4658,1.46669,181000000.0
2005-07-11 20:15:00,1.46694,1.46763,1.46669,1.46751,183300000.0
2005-07-11 20:20:00,1.46764,1.46801,1.4675,1.46769,218100001.0
2005-07-11 20:25:00,1.46795,1.46834,1.46758,1.46809,195400000.0
2005-07-11 20:30:00,1.46801,1.46815,1.46766,1.46781,188200001.0
2005-07-11 20:35:00,1.46768,1.46795,1.4669,1.46704,207700001.0
2005-07-11 20:40:00,1.46682,1.46733,1.4666,1.46715,242500000.0
2005-07-11 20:45:00,1.46697,1.4672,1.46672,1.46678,193700000.0
2005-07-11 20:50:00,1.46669,1.46716,1.46647,1.46686,155000001.0
2005-07-11 20:55:00,1.46685,1.46708,1.46624,1.46678,169300000.0
2005-07-11 21:00:00,1.4668,1.46689,1.46609,1.46634,139900001.0
2005-07-11 21:05:00,1.466,1.46633,1.46564,1.4658,188000000.0
2005-07-11 21:10:00,1.46588,1.466,1.4655,1.46562,207000000.0
2005-07-11 21:15:00,1.4656,1.46589,1.4653,1.4656,169400000.0
2005-07-11 21:20:00,1.46572,1.46605,1.46524,1.46547,217300000.0
2005-07-11 21:25:00,1.46557,1.46608,1.4654,1.46606,196900000.0
2005-07-11 21:30:00,1.46611,1.4665,1.46595,1.46636,208800000.0
2005-07-11 21:35:00,1.46652,1.46708,1.46626,1.46682,169800001.0
2005-07-11 21:40:00,1.46662,1.46706,1.46662,1.46684,119800000.0
2005-07-11 21:45:00,1.46677,1.46694,1.46655,1.46669,147700000.0
2005-07-11 21:50:00,1.4669,1.46702,1.46623,1.4666,212700000.0
2005-07-11 21:55:00,1.46679,1.46726,1.46645,1.46686,227800000.0
2005-07-11 22:00:00,1.46712,1.4674,1.46687,1.46713,195100000.0
2005-07-11 22:05:00,1.46724,1.46733,1.46676,1.46715,210800001.0
2005-07-11 22:10:00,1.46801,1.46878,1.46792,1.46817,203000001.0
2005-07-11 22:15:00,1.46808,1.46824,1.46768,1.4681,175300000.0
2005-07-11 22:20:00,1.46804,1.46859,1.46767,1.46849,206700000.0
2005-07-11 22:25:00,1.46844,1.46858,1.46797,1.46838,219900000.0
2005-07-11 22:30:00,1.46838,1.46888,1.46795,1.4686,225700000.0
2005-07-11 22:35:00,1.46872,1.46913,1.46845,1.46885,231700001.0
2005-07-11 22:40:00,1.46914,1.46925,1.46868,1.4692,158800000.0
2005-07-11 22:45:00,1.46917,1.46962,1.46905,1.46937,199600002.0
2005-07-11 22:50:00,1.46948,1.46987,1.46927,1.46954,166100000.0
2005-07-11 22:55:00,1.46977,1.4698,1.46939,1.46959,173300000.0
2005-07-11 23:00:00,1.4695,1.4699,1.4693,1.4695,252500000.0
2005-07-11 23:05:00,1.4697,1.4699,1.469,1.4691,202000000.0
2005-07-11 23:10:00,1.4692,1.4695,1.4685,1.4689,252500000.0
2005-07-11 23:15:00,1.4688,1.4689,1.4679,1.4686,202000000.0
2005-07-11 23:20:00,1.46928,1.46928,1.46777,1.46782,208600000.0
2005-07-11 23:25:00,1.46801,1.4682,1.4674,1.46782,201000000.0
2005-07-11 23:30:00,1.46772,1.46836,1.46753,1.46777,170400000.0
2005-07-11 23:35:00,1.46829,1.4689,1.46794,1.46836,153800000.0
2005-07-11 23:40:00,1.46848,1.4685,1.46789,1.46813,219400000.0
2005-07-11 23:45:00,1.46826,1.46844,1.46799,1.46826,207500001.0
2005-07-11 23:50:00,1.46829,1.46851,1.4677,1.4677,138400001.0
2005-07-11 23:55:00,1.46821,1.46856,1.46798,1.46809,202400000.0
2005-07-12 00:00:00,1.46827,1.46827,1.46763,1.46792,155500000.0
2005-07-12 00:05:00,1.46791,1.46791,1.46746,1.46762,175500000.0
2005-07-12 00:10:00,1.46773,1.46803,1.46748,1.46782,182000000.0
2005-07-12 00:15:00,1.46762,1.46797,1.46761,1.46791,133300000.0
2005-07-12 00:20:00,1.46797,1.46811,1.46744,1.4679,196100000.0
2005-07-12 00:25:00,1.46781,1.46803,1.46771,1.46778,213500000.0
2005-07-12 00:30:00,1.46756,1.46817,1.46756,1.46794,136600001.0
2005-07-12 00:35:00,1.4683,1.4684,1.46683,1.46695,167800001.0
2005-07-12 00:40:00,1.46696,1.46707,1.46644,1.46673,128400000.0
2005-07-12 00:45:00,1.46666,1.46669,1.46626,1.46649,190700000.0
2005-07-12 00:50:00,1.46658,1.46683,1.46599,1.46651,163000001.0
2005-07-12 00:55:00,1.46652,1.4667,1.46625,1.46659,192200000.0
2005-07-12 01:00:00,1.46658,1.46689,1.46622,1.46674,199700000.0
2005-07-12 01:05:00,1.46686,1.46705,1.46662,1.46682,210300000.0
2005-07-12 01:10:00,1.46676,1.46691,1.46646,1.46674,151200001.0
2005-07-12 01:15:00,1.46705,1.46705,1.4664,1.46659,140900000.0
2005-07-12 01:20:00,1.46678,1.46678,1.4659,1.46621,188600000.0
2005-07-12 01:25:00,1.46608,1.46626,1.46585,1.46608,215600000.0
2005-07-12 01:30:00,1.46596,1.46625,1.46551,1.46587,218400002.0
2005-07-12 01:35:00,1.46583,1.46585,1.46538,1.46579,200100000.0
2005-07-12 01:40:00,1.46573,1.46618,1.46536,1.46561,184000001.0
2005-07-12 01:45:00,1.46554,1.46581,1.4651,1.46559,195600000.0
2005-07-12 01:50:00,1.4654,1.46607,1.46508,1.46533,203900002.0
2005-07-12 01:55:00,1.46527,1.46554,1.46503,1.46541,206700000.0
2005-07-12 02:00:00,1.46526,1.46566,1.46489,1.46551,310700001.0
2005-07-12 02:05:00,1.46538,1.46557,1.46474,1.46548,632500001.0
2005-07-12 02:10:00,1.46506,1.46557,1.46506,1.46546,353000000.0
2005-07-12 02:15:00,1.46518,1.46587,1.46473,1.46562,606400000.0
2005-07-12 02:20:00,1.4656,1.46617,1.46539,1.46617,222500000.0
2005-07-12 02:25:00,1.4656,1.46596,1.46542,1.46596,369600002.0
2005-07-12 02:30:00,1.46618,1.46618,1.46535,1.46572,380800000.0
2005-07-12 02:35:00,1.46569,1.46604,1.46512,1.4659,264000000.0
2005-07-12 02:40:00,1.46598,1.4663,1.46598,1.46616,177700000.0
2005-07-12 02:45:00,1.46564,1.46657,1.46558,1.46617,541400001.0
2005-07-12 02:50:00,1.46651,1.46675,1.46611,1.46625,254700000.0
2005-07-12 02:55:00,1.46618,1.46622,1.46546,1.46546,278700001.0
2005-07-12 03:00:00,1.4654,1.46569,1.46457,1.46514,340900000.0
2005-07-12 03:05:00,1.46527,1.46601,1.46518,1.46588,380700001.0
2005-07-12 03:10:00,1.4655,1.46587,1.46505,1.4654,185200000.0
2005-07-12 03:15:00,1.46512,1.46603,1.46512,1.46582,227200001.0
2005-07-12 03:20:00,1.46531,1.46582,1.46505,1.46509,313500001.0
2005-07-12 03:25:00,1.46554,1.46576,1.46517,1.46517,375600002.0
2005-07-12 03:30:00,1.46517,1.46593,1.46487,1.46568,184200000.0
2005-07-12 03:35:00,1.46629,1.46688,1.46575,1.46605,298200003.0
2005-07-12 03:40:00,1.46602,1.4676,1.4655,1.46693,384400001.0
2005-07-12 03:45:00,1.4668,1.46747,1.46606,1.46684,166800000.0
2005-07-12 03:50:00,1.46718,1.46769,1.4668,1.46732,352400002.0
2005-07-12 03:55:00,1.46757,1.46803,1.4668,1.46738,568300000.0
2005-07-12 04:00:00,1.46742,1.4676,1.46665,1.46696,541400001.0
2005-07-12 04:05:00,1.46681,1.46767,1.46663,1.46762,563900001.0
2005-07-12 04:10:00,1.46738,1.46809,1.46704,1.46734,405700002.0
2005-07-12 04:15:00,1.46729,1.46748,1.4665,1.46671,378500000.0
2005-07-12 04:20:00,1.46613,1.46846,1.46613,1.46793,495600002.0
2005-07-12 04:25:00,1.46805,1.46999,1.46805,1.46976,487000000.0
2005-07-12 04:30:00,1.46963,1.47129,1.46963,1.47107,244800000.0
2005-07-12 04:35:00,1.47112,1.47141,1.47056,1.47059,463400000.0
2005-07-12 04:40:00,1.4705,1.47133,1.4705,1.47111,249400000.0
2005-07-12 04:45:00,1.47099,1.47099,1.4696,1.47024,330900001.0
2005-07-12 04:50:00,1.47061,1.47088,1.47024,1.47057,226500001.0
2005-07-12 04:55:00,1.4709,1.47101,1.46999,1.47009,294500001.0
2005-07-12 05:00:00,1.47032,1.47056,1.47005,1.47013,494500001.0
2005-07-12 05:05:00,1.4701,1.47025,1.46957,1.46976,1167600001.0
2005-07-12 05:10:00,1.4699,1.47111,1.4699,1.47084,842200002.0
2005-07-12 05:15:00,1.47087,1.47138,1.4703,1.4703,904600002.0
2005-07-12 05:20:00,1.4704,1.47128,1.47031,1.471,1232800002.0
2005-07-12 05:25:00,1.47124,1.47213,1.47124,1.47187,1025900001.0
2005-07-12 05:30:00,1.47204,1.4744,1.47195,1.47384,887800004.0
2005-07-12 05:35:00,1.47395,1.47409,1.4734,1.47354,736400001.0
2005-07-12 05:40:00,1.47336,1.47364,1.4727,1.47286,717800000.0
2005-07-12 05:45:00,1.47282,1.47323,1.47244,1.4729,1161800003.0
2005-07-12 05:50:00,1.47289,1.47384,1.47285,1.47376,935800003.0
2005-07-12 05:55:00,1.47365,1.47382,1.47325,1.47369,729600000.0
2005-07-12 06:00:00,1.47376,1.47376,1.47298,1.47322,818400001.0
2005-07-12 06:05:00,1.47325,1.47415,1.47314,1.47341,1671900002.0
2005-07-12 06:10:00,1.47342,1.47364,1.47277,1.47289,1684600001.0
2005-07-12 06:15:00,1.47308,1.47364,1.47308,1.47336,1003300005.0
2005-07-12 06:20:00,1.47352,1.47389,1.47295,1.47333,1429500007.0
2005-07-12 06:25:00,1.47338,1.47493,1.47338,1.47478,1354000003.0
2005-07-12 06:30:00,1.47501,1.47575,1.47448,1.47448,1109700003.0
2005-07-12 06:35:00,1.47439,1.47479,1.47307,1.47435,580000001.0
2005-07-12 06:40:00,1.47427,1.47447,1.47388,1.47432,1006500002.0
2005-07-12 06:45:00,1.47446,1.47491,1.47395,1.47409,1079800004.0
2005-07-12 06:50:00,1.47408,1.47437,1.47375,1.47401,968200001.0
2005-07-12 06:55:00,1.47395,1.47468,1.47376,1.47433,1013300005.0
2005-07-12 07:00:00,1.47449,1.47501,1.47407,1.47477,1230900001.0
2005-07-12 07:05:00,1.475,1.47542,1.47452,1.47475,1004500001.0
2005-07-12 07:10:00,1.47476,1.47476,1.47442,1.47454,1914200004.0
2005-07-12 07:15:00,1.47474,1.47491,1.47421,1.47447,1429800003.0
2005-07-12 07:20:00,1.47463,1.47463,1.47222,1.47222,1751300003.0
2005-07-12 07:25:00,1.47242,1.47344,1.4722,1.4729,1218400001.0
2005-07-12 07:30:00,1.47295,1.47327,1.47285,1.47313,1849300005.0
2005-07-12 07:35:00,1.47303,1.4736,1.47287,1.47342,1252600005.0
2005-07-12 07:40:00,1.4733,1.4745,1.47313,1.47398,1814600002.0
2005-07-12 07:45:00,1.47419,1.47429,1.47324,1.4735,2881200008.0
2005-07-12 07:50:00,1.47374,1.47436,1.47354,1.47366,2649400011.0
2005-07-12 07:55:00,1.47363,1.47409,1.47308,1.4735,2770600004.0
2005-07-12 08:00:00,1.47342,1.47342,1.47224,1.4727,2036100005.0
2005-07-12 08:05:00,1.47258,1.47302,1.47192,1.47274,2366300003.0
2005-07-12 08:10:00,1.47266,1.47296,1.47238,1.47281,1581500006.0
2005-07-12 08:15:00,1.47274,1.47293,1.47224,1.47255,1410300005.0
2005-07-12 08:20:00,1.47247,1.47308,1.47225,1.47303,1702400003.0
2005-07-12 08:25:00,1.47311,1.47371,1.47277,1.47322,2190200003.0
2005-07-12 08:30:00,1.47326,1.47378,1.47315,1.47354,1862000004.0
2005-07-12 08:35:00,1.47383,1.47585,1.47365,1.47552,2123800004.0
2005-07-12 08:40:00,1.47539,1.47567,1.47416,1.4747,1997600003.0
2005-07-12 08:45:00,1.47508,1.4751,1.47388,1.47388,2746100003.0
2005-07-12 08:50:00,1.47415,1.47472,1.47379,1.47417,2780400004.0
2005-07-12 08:55:00,1.47464,1.4752,1.47428,1.47432,2552600006.0
2005-07-12 09:00:00,1.47418,1.47465,1.4739,1.4743,2764600008.0
2005-07-12 09:05:00,1.47436,1.47452,1.4734,1.47428,1926500001.0
2005-07-12 09:10:00,1.47432,1.47483,1.47403,1.47437,2296600004.0
2005-07-12 09:15:00,1.47451,1.47528,1.47433,1.47473,2208900004.0
2005-07-12 09:20:00,1.47467,1.4764,1.47462,1.47617,1642100002.0
2005-07-12 09:25:00,1.47653,1.47672,1.47553,1.47568,2301200006.0
2005-07-12 09:30:00,1.47569,1.47612,1.4755,1.47575,2365900009.0
2005-07-12 09:35:00,1.4758,1.47605,1.47504,1.47519,2030900009.0
2005-07-12 09:40:00,1.47522,1.47539,1.47363,1.47363,2180300003.0
2005-07-12 09:45:00,1.47376,1.47501,1.47376,1.47471,2100300006.0
2005-07-12 09:50:00,1.47475,1.47577,1.4747,1.4756,2276300010.0
2005-07-12 09:55:00,1.47546,1.47548,1.47465,1.47513,2946500006.0
2005-07-12 10:00:00,1.47506,1.47569,1.47431,1.47569,2267600003.0
2005-07-12 10:05:00,1.47543,1.47549,1.47481,1.4749,2572500003.0
2005-07-12 10:10:00,1.47477,1.47492,1.47393,1.47461,2304900003.0
2005-07-12 10:15:00,1.47476,1.47574,1.47467,1.47542,1858600002.0
2005-07-12 10:20:00,1.47548,1.47588,1.47521,1.47578,2262400007.0
2005-07-12 10:25:00,1.47552,1.47581,1.47532,1.47552,2710600004.0
2005-07-12 10:30:00,1.4755,1.47603,1.4752,1.47578,2603900005.0
2005-07-12 10:35:00,1.47595,1.47659,1.47595,1.47623,2429200003.0
2005-07-12 10:40:00,1.4763,1.47801,1.47608,1.47758,2309300000.0
2005-07-12 10:45:00,1.47755,1.47818,1.47717,1.47784,2097500007.0
2005-07-12 10:50:00,1.47764,1.47808,1.47664,1.47669,2163500005.0
2005-07-12 10:55:00,1.47663,1.47684,1.47634,1.47649,2585200009.0
2005-07-12 11:00:00,1.47671,1.4775,1.47654,1.47738,2413400001.0
2005-07-12 11:05:00,1.47717,1.47819,1.47707,1.47781,2101100004.0
2005-07-12 11:10:00,1.47769,1.47779,1.47722,1.4775,1949700003.0
2005-07-12 11:15:00,1.47734,1.47749,1.47705,1.4772,2115800003.0
2005-07-12 11:20:00,1.47678,1.47684,1.47506,1.47519,2623000009.0
2005-07-12 11:25:00,1.47522,1.47572,1.47505,1.47546,2418300004.0
2005-07-12 11:30:00,1.47544,1.47563,1.47511,1.47511,2675600006.0
2005-07-12 11:35:00,1.47455,1.47488,1.47206,1.47312,2847200003.0
2005-07-12 11:40:00,1.47241,1.47339,1.47153,1.47196,3337100010.0
2005-07-12 11:45:00,1.47228,1.47331,1.47196,1.47309,2590600003.0
2005-07-12 11:50:00,1.47295,1.47406,1.4729,1.47378,1348100005.0
2005-07-12 11:55:00,1.47381,1.47381,1.47241,1.4727,2249900004.0
2005-07-12 12:00:00,1.47254,1.47305,1.47176,1.47267,2076100001.0
2005-07-12 12:05:00,1.47269,1.47311,1.47224,1.47309,2097700010.0
2005-07-12 12:10:00,1.47316,1.47399,1.47301,1.47399,1985500005.0
2005-07-12 12:15:00,1.47412,1.47503,1.47407,1.47483,1794800006.0
2005-07-12 12:20:00,1.47484,1.47555,1.47445,1.47451,2288400006.0
2005-07-12 12:25:00,1.47483,1.4775,1.47483,1.47694,2603500007.0
2005-07-12 12:30:00,1.47682,1.47792,1.47678,1.47723,2606200003.0
2005-07-12 12:35:00,1.47732,1.47732,1.47525,1.4753,2641400005.0
2005-07-12 12:40:00,1.47513,1.47536,1.47356,1.47476,2067300007.0
2005-07-12 12:45:00,1.4748,1.47482,1.47275,1.47366,2241800004.0
2005-07-12 12:50:00,1.47352,1.47352,1.47148,1.47182,2002500004.0
2005-07-12 12:55:00,1.47204,1.47346,1.47204,1.4731,2345400004.0
2005-07-12 13:00:00,1.47319,1.47365,1.47263,1.47344,1712200005.0
2005-07-12 13:05:00,1.47343,1.47395,1.47343,1.47357,1349600004.0
2005-07-12 13:10:00,1.47357,1.4743,1.47357,1.4743,1510000005.0
2005-07-12 13:15:00,1.47435,1.47482,1.47408,1.47427,1258300001.0
2005-07-12 13:20:00,1.4741,1.47449,1.4737,1.47434,1157100003.0
2005-07-12 13:25:00,1.47396,1.47466,1.47327,1.47371,1790300002.0
2005-07-12 13:30:00,1.47354,1.47354,1.47205,1.47287,2067900008.0
2005-07-12 13:35:00,1.4731,1.47477,1.4731,1.47476,1955400003.0
2005-07-12 13:40:00,1.47488,1.47517,1.47359,1.47376,1162200002.0
2005-07-12 13:45:00,1.47379,1.47445,1.47355,1.47445,1888500006.0
2005-07-12 13:50:00,1.47424,1.47474,1.47393,1.4743,1851700004.0
2005-07-12 13:55:00,1.47419,1.47471,1.47401,1.47444,1677000004.0
2005-07-12 14:00:00,1.47442,1.47514,1.47068,1.47488,1902500002.0
2005-07-12 14:05:00,1.47505,1.47557,1.47481,1.47491,1682400007.0
2005-07-12 14:10:00,1.47501,1.47501,1.47371,1.47371,1001900001.0
2005-07-12 14:15:00,1.47391,1.47411,1.47306,1.47341,2095200004.0
2005-07-12 14:20:00,1.47326,1.47353,1.47247,1.47295,1855400002.0
2005-07-12 14:25:00,1.47313,1.47322,1.47212,1.47277,1656900004.0
2005-07-12 14:30:00,1.47274,1.47303,1.47219,1.47254,157600000.0
2005-07-12 14:35:00,1.47261,1.47261,1.47099,1.47119,172700000.0
2005-07-12 14:40:00,1.4712,1.47138,1.47053,1.47097,199600000.0
2005-07-12 14:45:00,1.47082,1.47221,1.47077,1.47199,240900001.0
2005-07-12 14:50:00,1.47192,1.4722,1.47128,1.47128,194100001.0
2005-07-12 14:55:00,1.47159,1.47176,1.47071,1.47099,166500000.0
2005-07-12 15:00:00,1.47045,1.47057,1.46834,1.46981,224600001.0
2005-07-12 15:05:00,1.47003,1.47113,1.46981,1.47029,210800000.0
2005-07-12 15:10:00,1.47016,1.47081,1.47008,1.47018,180700001.0
2005-07-12 15:15:00,1.47007,1.47072,1.46912,1.47045,197000000.0
2005-07-12 15:20:00,1.47061,1.47081,1.46949,1.47066,194400001.0
2005-07-12 15:25:00,1.47078,1.47163,1.4695,1.46964,180400000.0
2005-07-12 15:30:00,1.46963,1.47007,1.46937,1.4696,196100000.0
2005-07-12 15:35:00,1.46944,1.47002,1.46911,1.46951,184100000.0
2005-07-12 15:40:00,1.46964,1.47029,1.46886,1.47002,181900000.0
2005-07-12 15:45:00,1.46997,1.47079,1.4694,1.47015,247200000.0
2005-07-12 15:50:00,1.46987,1.47071,1.46987,1.47028,146000000.0
2005-07-12 15:55:00,1.47084,1.47156,1.47017,1.47077,157300000.0
2005-07-12 16:00:00,1.4705,1.47156,1.4705,1.47079,217100000.0
2005-07-12 16:05:00,1.47075,1.47168,1.46878,1.46889,197600000.0
2005-07-12 16:10:00,1.46899,1.469,1.46777,1.4682,175200000.0
2005-07-12 16:15:00,1.46806,1.46996,1.46806,1.46969,229700002.0
2005-07-12 16:20:00,1.46935,1.46959,1.46882,1.46888,207700000.0
2005-07-12 16:25:00,1.469,1.46939,1.46865,1.4689,232400001.0
2005-07-12 16:30:00,1.46878,1.46952,1.46817,1.46935,223900000.0
2005-07-12 16:35:00,1.46967,1.47029,1.46927,1.47029,230300000.0
2005-07-12 16:40:00,1.47029,1.47092,1.46957,1.47092,172400000.0
2005-07-12 16:45:00,1.47066,1.47087,1.4695,1.46977,212700001.0
2005-07-12 16:50:00,1.46956,1.47011,1.46929,1.46957,210100000.0
2005-07-12 16:55:00,1.46967,1.4704,1.46949,1.46987,173900000.0
2005-07-12 17:00:00,1.46942,1.47007,1.46799,1.46836,231700000.0
2005-07-12 17:05:00,1.46842,1.46886,1.46765,1.4681,230900000.0
2005-07-12 17:10:00,1.46799,1.46877,1.46754,1.46841,176800001.0
2005-07-12 17:15:00,1.46853,1.46896,1.468,1.46841,212400001.0
2005-07-12 17:20:00,1.46818,1.46965,1.46793,1.4687,188300000.0
2005-07-12 17:25:00,1.46849,1.46966,1.4684,1.4693,197300001.0
2005-07-12 17:30:00,1.46955,1.46986,1.46864,1.46951,197800000.0
2005-07-12 17:35:00,1.46949,1.47126,1.46948,1.47102,196800000.0
2005-07-12 17:40:00,1.47055,1.47055,1.46913,1.46918,227100000.0
2005-07-12 17:45:00,1.46935,1.46989,1.46885,1.46981,201400001.0
2005-07-12 17:50:00,1.46998,1.47114,1.46996,1.47094,153100000.0
2005-07-12 17:55:00,1.47098,1.47126,1.46938,1.46938,218600000.0
2005-07-12 18:00:00,1.4693,1.4693,1.46795,1.46804,211400001.0
2005-07-12 18:05:00,1.46841,1.46841,1.4669,1.4669,195900000.0
2005-07-12 18:10:00,1.46681,1.46707,1.46628,1.4667,204000000.0
2005-07-12 18:15:00,1.46647,1.46752,1.46647,1.46662,208800001.0
2005-07-12 18:20:00,1.46669,1.46718,1.46607,1.46685,172100000.0
2005-07-12 18:25:00,1.46704,1.46763,1.46667,1.46757,191700001.0
2005-07-12 18:30:00,1.4676,1.46835,1.46743,1.46808,208900001.0
2005-07-12 18:35:00,1.46798,1.46798,1.46705,1.4671,218400001.0
2005-07-12 18:40:00,1.46677,1.4674,1.4667,1.46712,160200000.0
2005-07-12 18:45:00,1.46741,1.46833,1.46723,1.46784,184900000.0
2005-07-12 18:50:00,1.46801,1.469,1.46773,1.46897,232600000.0
2005-07-12 18:55:00,1.46881,1.46983,1.46869,1.46962,170400000.0
2005-07-12 19:00:00,1.46977,1.46977,1.46897,1.46919,195600000.0
2005-07-12 19:05:00,1.46902,1.46979,1.46897,1.46952,186000001.0
2005-07-12 19:10:00,1.46963,1.47027,1.46915,1.47027,211800000.0
2005-07-12 19:15:00,1.47011,1.47161,1.46974,1.47117,166700002.0
2005-07-12 19:20:00,1.47107,1.47122,1.47033,1.47086,167600000.0
2005-07-12 19:25:00,1.47108,1.47178,1.4706,1.47138,179200001.0
2005-07-12 19:30:00,1.47152,1.47154,1.47118,1.47131,185400001.0
2005-07-12 19:35:00,1.47134,1.47193,1.47098,1.47186,174200001.0
2005-07-12 19:40:00,1.47185,1.47206,1.47118,1.4716,222300001.0
2005-07-12 19:45:00,1.47152,1.47196,1.47144,1.47146,157400000.0
2005-07-12 19:50:00,1.47176,1.47322,1.47156,1.47295,206500001.0
2005-07-12 19:55:00,1.47283,1.47321,1.47251,1.47292,162100000.0
2005-07-12 20:00:00,1.47264,1.47342,1.47264,1.47323,218500001.0
2005-07-12 20:05:00,1.47333,1.47411,1.47274,1.47328,156500000.0
2005-07-12 20:10:00,1.47269,1.47312,1.47206,1.47255,275200003.0
2005-07-12 20:15:00,1.47254,1.47267,1.47212,1.47261,202000000.0
2005-07-12 20:20:00,1.47229,1.4725,1.47175,1.47175,200600001.0
2005-07-12 20:25:00,1.4721,1.47276,1.47188,1.47244,197400000.0
2005-07-12 20:30:00,1.47251,1.47277,1.47221,1.47244,184600000.0
2005-07-12 20:35:00,1.47235,1.47291,1.47235,1.47277,213900001.0
2005-07-12 20:40:00,1.47294,1.47361,1.47265,1.47334,212500002.0
2005-07-12 20:45:00,1.4731,1.47357,1.47305,1.47338,215300000.0
2005-07-12 20:50:00,1.47321,1.47323,1.47237,1.47266,185600002.0
2005-07-12 20:55:00,1.47271,1.47319,1.47236,1.4725,185600000.0
2005-07-12 21:00:00,1.47223,1.47261,1.4718,1.47258,202500000.0
2005-07-12 21:05:00,1.47243,1.47285,1.47216,1.47246,195100000.0
2005-07-12 21:10:00,1.47265,1.4728,1.47229,1.47242,205300001.0
2005-07-12 21:15:00,1.47229,1.47242,1.47145,1.47196,158800000.0
2005-07-12 21:20:00,1.47191,1.4721,1.47124,1.47124,212100000.0
2005-07-12 21:25:00,1.47154,1.47224,1.47132,1.47224,198100000.0
2005-07-12 21:30:00,1.47185,1.47257,1.47185,1.47225,159000000.0
2005-07-12 21:35:00,1.47238,1.47248,1.47165,1.47174,154400000.0
2005-07-12 21:40:00,1.47164,1.47209,1.4714,1.4714,196600002.0
2005-07-12 21:45:00,1.47169,1.47204,1.4713,1.47163,186500000.0
2005-07-12 21:50:00,1.47182,1.47223,1.4717,1.47203,240200000.0
2005-07-12 21:55:00,1.47203,1.47248,1.47133,1.47155,224100001.0
2005-07-12 22:00:00,1.47168,1.47236,1.47168,1.4721,159900000.0
2005-07-12 22:05:00,1.47223,1.4723,1.4718,1.47197,202700000.0
2005-07-12 22:10:00,1.47197,1.47244,1.47179,1.47179,165600000.0
2005-07-12 22:15:00,1.4721,1.4722,1.47168,1.47199,157200001.0
2005-07-12 22:20:00,1.472,1.4721,1.47155,1.47183,199600000.0
2005-07-12 22:25:00,1.47173,1.47223,1.47153,1.47223,194400000.0
2005-07-12 22:30:00,1.47218,1.4722,1.47149,1.47189,189600000.0
2005-07-12 22:35:00,1.47204,1.47228,1.47161,1.47195,180500000.0
2005-07-12 22:40:00,1.47209,1.47249,1.47188,1.47221,146300000.0
2005-07-12 22:45:00,1.47212,1.47235,1.47172,1.47215,151100000.0
2005-07-12 22:50:00,1.47199,1.47249,1.47171,1.47226,167200000.0
2005-07-12 22:55:00,1.47244,1.47244,1.47197,1.4724,195800001.0
2005-07-12 23:00:00,1.47239,1.4729,1.47221,1.4727,162800000.0
2005-07-12 23:05:00,1.4726,1.4734,1.4725,1.4731,179200000.0
2005-07-12 23:10:00,1.4732,1.4737,1.4729,1.4731,224000000.0
2005-07-12 23:15:00,1.4732,1.4738,1.473,1.4735,179200000.0
2005-07-12 23:20:00,1.4732,1.47372,1.4725,1.47344,207200000.0
2005-07-12 23:25:00,1.4735,1.47394,1.47333,1.47368,250400001.0
2005-07-12 23:30:00,1.47359,1.47384,1.47339,1.47352,131500000.0
2005-07-12 23:35:00,1.47385,1.47396,1.4737,1.47382,97000000.0
2005-07-12 23:40:00,1.47413,1.47414,1.47352,1.47397,147800001.0
2005-07-12 23:45:00,1.47384,1.47408,1.47344,1.47364,160000000.0
2005-07-12 23:50:00,1.47367,1.47393,1.47294,1.47294,118000000.0
2005-07-12 23:55:00,1.47349,1.47382,1.47322,1.47347,228200000.0
2005-07-13 00:00:00,1.47362,1.47382,1.47305,1.47347,234300000.0
2005-07-13 00:05:00,1.4735,1.4735,1.47288,1.47311,219200000.0
2005-07-13 00:10:00,1.47322,1.47322,1.47253,1.47277,145000000.0
2005-07-13 00:15:00,1.47252,1.47304,1.47237,1.47304,171600000.0
2005-07-13 00:20:00,1.473,1.473,1.47222,1.47255,237100001.0
2005-07-13 00:25:00,1.47249,1.47269,1.47237,1.47246,220300000.0
2005-07-13 00:30:00,1.47256,1.47264,1.47212,1.47212,90000001.0
2005-07-13 00:35:00,1.4726,1.47263,1.47222,1.47234,181000000.0
2005-07-13 00:40:00,1.47239,1.47259,1.47212,1.47254,159700001.0
2005-07-13 00:45:00,1.47239,1.47264,1.472,1.47259,142800000.0
2005-07-13 00:50:00,1.47255,1.47277,1.47212,1.47243,191600000.0
2005-07-13 00:55:00,1.47235,1.47262,1.47198,1.47257,173400001.0
2005-07-13 01:00:00,1.47251,1.47292,1.47221,1.47275,194100000.0
2005-07-13 01:05:00,1.47295,1.47312,1.47258,1.47293,180300000.0
2005-07-13 01:10:00,1.47273,1.47296,1.4725,1.47271,114800000.0
2005-07-13 01:15:00,1.47281,1.4731,1.47256,1.47285,189200001.0
2005-07-13 01:20:00,1.47275,1.47305,1.47224,1.47261,133400000.0
2005-07-13 01:25:00,1.47251,1.47271,1.47227,1.4723,199500000.0
2005-07-13 01:30:00,1.47233,1.47237,1.47173,1.47207,193800001.0
2005-07-13 01:35:00,1.47201,1.47213,1.47167,1.47204,197200001.0
2005-07-13 01:40:00,1.47186,1.47223,1.47155,1.47206,198700003.0
2005-07-13 01:45:00,1.47204,1.47221,1.47133,1.47178,123900000.0
2005-07-13 01:50:00,1.47174,1.472,1.47136,1.47166,169900002.0
2005-07-13 01:55:00,1.4716,1.47188,1.47067,1.4711,228400000.0
2005-07-13 02:00:00,1.47088,1.47141,1.4706,1.47115,278300000.0
2005-07-13 02:05:00,1.47112,1.47133,1.47063,1.47129,546700001.0
2005-07-13 02:10:00,1.47099,1.47132,1.47066,1.47097,470400000.0
2005-07-13 02:15:00,1.47094,1.4713,1.47039,1.47099,572800001.0
2005-07-13 02:20:00,1.47118,1.47136,1.47049,1.47072,256300000.0
2005-07-13 02:25:00,1.47048,1.4707,1.4697,1.46995,316900000.0
2005-07-13 02:30:00,1.47001,1.47035,1.46969,1.46989,385200000.0
2005-07-13 02:35:00,1.46942,1.46954,1.46896,1.46922,267900000.0
2005-07-13 02:40:00,1.46959,1.46979,1.46902,1.46923,171700000.0
2005-07-13 02:45:00,1.4686,1.47055,1.46851,1.47005,581500002.0
2005-07-13 02:50:00,1.47011,1.47028,1.46937,1.46937,317000000.0
2005-07-13 02:55:00,1.46962,1.4702,1.46944,1.47013,312900000.0
2005-07-13 03:00:00,1.47019,1.47085,1.47012,1.47048,364000000.0
2005-07-13 03:05:00,1.47031,1.47065,1.47004,1.47059,338700001.0
2005-07-13 03:10:00,1.4701,1.4708,1.4701,1.47053,195000000.0
2005-07-13 03:15:00,1.47028,1.47068,1.4697,1.47003,185200000.0
2005-07-13 03:20:00,1.4697,1.47016,1.46947,1.46949,322800002.0
2005-07-13 03:25:00,1.47,1.47061,1.46955,1.47058,382400001.0
2005-07-13 03:30:00,1.47058,1.47101,1.47041,1.47058,224100000.0
2005-07-13 03:35:00,1.4704,1.4708,1.47008,1.4707,350700000.0
2005-07-13 03:40:00,1.47022,1.47103,1.4702,1.47078,342900000.0
2005-07-13 03:45:00,1.47081,1.47119,1.47066,1.47068,193700001.0
2005-07-13 03:50:00,1.47088,1.47147,1.47072,1.47106,224400000.0
2005-07-13 03:55:00,1.47135,1.47154,1.47065,1.47101,538800000.0
2005-07-13 04:00:00,1.47112,1.47128,1.47035,1.47072,499800000.0
2005-07-13 04:05:00,1.47052,1.47133,1.47031,1.4706,341100000.0
2005-07-13 04:10:00,1.47046,1.4706,1.47012,1.47053,373600000.0
2005-07-13 04:15:00,1.47055,1.47086,1.47007,1.47042,388300000.0
2005-07-13 04:20:00,1.47039,1.47074,1.47016,1.47044,434700000.0
2005-07-13 04:25:00,1.47048,1.47126,1.47043,1.47119,393500001.0
2005-07-13 04:30:00,1.4709,1.4714,1.4707,1.47081,283700002.0
2005-07-13 04:35:00,1.4707,1.47122,1.47047,1.47085,435600000.0
2005-07-13 04:40:00,1.47083,1.47134,1.47083,1.47099,227600002.0
2005-07-13 04:45:00,1.47134,1.47139,1.47059,1.47075,269300000.0
2005-07-13 04:50:00,1.47136,1.47165,1.47073,1.47113,224600001.0
2005-07-13 04:55:00,1.47148,1.47164,1.47096,1.47128,240400000.0
2005-07-13 05:00:00,1.47179,1.47199,1.47149,1.47194,497600005.0
2005-07-13 05:05:00,1.47202,1.4724,1.4712,1.47139,1290100001.0
2005-07-13 05:10:00,1.47124,1.47146,1.47111,1.47128,905500003.0
2005-07-13 05:15:00,1.47141,1.47161,1.47112,1.47119,951800000.0
2005-07-13 05:20:00,1.47129,1.47168,1.47126,1.47132,852500002.0
2005-07-13 05:25:00,1.47147,1.47186,1.47127,1.4716,1026300002.0
2005-07-13 05:30:00,1.47161,1.47207,1.47151,1.47176,822700001.0
2005-07-13 05:35:00,1.472,1.47209,1.47183,1.47191,577000001.0
2005-07-13 05:40:00,1.47183,1.47211,1.4716,1.4717,338700000.0
2005-07-13 05:45:00,1.4718,1.4721,1.47163,1.47163,1004100001.0
2005-07-13 05:50:00,1.47163,1.47241,1.47163,1.47229,793900002.0
2005-07-13 05:55:00,1.47232,1.47249,1.47194,1.472,614100003.0
2005-07-13 06:00:00,1.47207,1.47221,1.47163,1.47171,872200001.0
2005-07-13 06:05:00,1.47173,1.47206,1.47168,1.47176,1316200003.0
2005-07-13 06:10:00,1.47185,1.47236,1.47167,1.47175,1765300003.0
2005-07-13 06:15:00,1.47175,1.4721,1.47167,1.47193,791700002.0
2005-07-13 06:20:00,1.47195,1.47203,1.47149,1.47163,1448300003.0
2005-07-13 06:25:00,1.47163,1.47191,1.47153,1.4718,1036100002.0
2005-07-13 06:30:00,1.47192,1.47236,1.47182,1.47225,1058700001.0
2005-07-13 06:35:00,1.47209,1.47276,1.472,1.472,614100003.0
2005-07-13 06:40:00,1.47226,1.47243,1.47199,1.47226,1074000006.0
2005-07-13 06:45:00,1.47215,1.47235,1.47201,1.47212,953400001.0
2005-07-13 06:50:00,1.47188,1.47235,1.47188,1.4721,925700004.0
2005-07-13 06:55:00,1.47206,1.47217,1.47161,1.47215,645500004.0
2005-07-13 07:00:00,1.47237,1.47242,1.47185,1.47215,1288100002.0
2005-07-13 07:05:00,1.47223,1.47223,1.47152,1.47156,995300001.0
2005-07-13 07:10:00,1.47156,1.47159,1.47103,1.47118,1927200008.0
2005-07-13 07:15:00,1.4714,1.47158,1.47075,1.47087,1456100004.0
2005-07-13 07:20:00,1.47081,1.47101,1.47032,1.47042,1533900002.0
2005-07-13 07:25:00,1.47043,1.4708,1.47031,1.47041,1179400001.0
2005-07-13 07:30:00,1.47045,1.47063,1.46991,1.47015,2017400004.0
2005-07-13 07:35:00,1.47018,1.47035,1.46926,1.46983,1339400002.0
2005-07-13 07:40:00,1.46969,1.46993,1.46934,1.46977,1876800002.0
2005-07-13 07:45:00,1.46994,1.4707,1.46983,1.47005,2972000006.0
2005-07-13 07:50:00,1.46988,1.47043,1.46942,1.47019,2487800008.0
2005-07-13 07:55:00,1.47011,1.47064,1.46988,1.46988,2942600009.0
2005-07-13 08:00:00,1.46988,1.4709,1.46972,1.47076,1990700005.0
2005-07-13 08:05:00,1.47074,1.47075,1.4703,1.47058,2332300006.0
2005-07-13 08:10:00,1.47072,1.4711,1.47037,1.47066,1539900002.0
2005-07-13 08:15:00,1.47076,1.47101,1.47039,1.471,1274700002.0
2005-07-13 08:20:00,1.47099,1.47173,1.4708,1.47166,1724900001.0
2005-07-13 08:25:00,1.47171,1.47183,1.47074,1.47074,2279400006.0
2005-07-13 08:30:00,1.47082,1.47115,1.47027,1.47054,1924500004.0
2005-07-13 08:35:00,1.47065,1.47117,1.47059,1.47071,2230200006.0
2005-07-13 08:40:00,1.47032,1.47067,1.46998,1.47036,2075400003.0
2005-07-13 08:45:00,1.4705,1.47073,1.46975,1.46975,2791700006.0
2005-07-13 08:50:00,1.46982,1.47012,1.46956,1.46975,2942600010.0
2005-07-13 08:55:00,1.46976,1.4698,1.46915,1.46919,2435400005.0
2005-07-13 09:00:00,1.46935,1.4697,1.46721,1.46752,2780300006.0
2005-07-13 09:05:00,1.46761,1.46854,1.46761,1.4684,2009000002.0
2005-07-13 09:10:00,1.46838,1.46881,1.46798,1.46869,2133000004.0
2005-07-13 09:15:00,1.46865,1.46917,1.46823,1.46855,2163900001.0
2005-07-13 09:20:00,1.46847,1.46878,1.46798,1.46839,1605700007.0
2005-07-13 09:25:00,1.46834,1.46899,1.46821,1.46881,2201600003.0
2005-07-13 09:30:00,1.46892,1.46923,1.46831,1.46836,2265000006.0
2005-07-13 09:35:00,1.46817,1.46909,1.468,1.46811,1846400004.0
2005-07-13 09:40:00,1.468,1.46843,1.46669,1.46669,2134100003.0
2005-07-13 09:45:00,1.46668,1.46668,1.4657,1.46611,2191000008.0
2005-07-13 09:50:00,1.46612,1.46626,1.46514,1.46547,2170000003.0
2005-07-13 09:55:00,1.4654,1.46594,1.46478,1.46575,3006300007.0
2005-07-13 10:00:00,1.46562,1.46629,1.46513,1.46551,2227300003.0
2005-07-13 10:05:00,1.46509,1.46599,1.46488,1.46552,2511800010.0
2005-07-13 10:10:00,1.46555,1.46629,1.4644,1.4661,2229600008.0
2005-07-13 10:15:00,1.46641,1.46677,1.46581,1.4661,1909700005.0
2005-07-13 10:20:00,1.46605,1.46644,1.46599,1.46628,2295400007.0
2005-07-13 10:25:00,1.4663,1.46634,1.46571,1.46622,2677900009.0
2005-07-13 10:30:00,1.46618,1.4665,1.46562,1.46648,2560700003.0
2005-07-13 10:35:00,1.46664,1.46691,1.46595,1.46666,2546700009.0
2005-07-13 10:40:00,1.46661,1.46713,1.46612,1.46695,2355300007.0
2005-07-13 10:45:00,1.46711,1.46873,1.46694,1.46757,2194600006.0
2005-07-13 10:50:00,1.46761,1.46799,1.46712,1.46748,2233500008.0
2005-07-13 10:55:00,1.46747,1.46761,1.46682,1.46714,2531900002.0
2005-07-13 11:00:00,1.46725,1.46778,1.4669,1.46765,2538900001.0
2005-07-13 11:05:00,1.46766,1.46925,1.4676,1.4688,2162100006.0
2005-07-13 11:10:00,1.46897,1.4692,1.46792,1.46796,2456500006.0
2005-07-13 11:15:00,1.46803,1.46814,1.46721,1.46735,2063100002.0
2005-07-13 11:20:00,1.46721,1.46775,1.46636,1.46711,2703800005.0
2005-07-13 11:25:00,1.46712,1.46739,1.46675,1.46734,2424900003.0
2005-07-13 11:30:00,1.46726,1.46848,1.46635,1.46809,2617200001.0
2005-07-13 11:35:00,1.46818,1.46818,1.46749,1.46753,2736700005.0
2005-07-13 11:40:00,1.46759,1.46778,1.46609,1.46646,3343400008.0
2005-07-13 11:45:00,1.46659,1.4667,1.46568,1.46652,2350000006.0
2005-07-13 11:50:00,1.46663,1.46787,1.46662,1.46762,1354500009.0
2005-07-13 11:55:00,1.46768,1.46866,1.46768,1.46829,2326800003.0
2005-07-13 12:00:00,1.46831,1.46897,1.46804,1.46864,2070600004.0
2005-07-13 12:05:00,1.46884,1.4692,1.46841,1.46893,2033000003.0
2005-07-13 12:10:00,1.46907,1.46991,1.46907,1.46951,1995200004.0
2005-07-13 12:15:00,1.46937,1.46937,1.46865,1.46872,1808200006.0
2005-07-13 12:20:00,1.46847,1.46873,1.46816,1.46817,2129800002.0
2005-07-13 12:25:00,1.46843,1.46903,1.46837,1.4689,2563500006.0
2005-07-13 12:30:00,1.46887,1.46929,1.46847,1.46898,2497200003.0
2005-07-13 12:35:00,1.46921,1.46938,1.46841,1.46855,2821400006.0
2005-07-13 12:40:00,1.46858,1.46889,1.46843,1.46877,1947800002.0
2005-07-13 12:45:00,1.46889,1.46907,1.46848,1.46904,1727100002.0
2005-07-13 12:50:00,1.46915,1.46937,1.46855,1.4687,1880200002.0
2005-07-13 12:55:00,1.46881,1.46914,1.46745,1.46784,2514300007.0
2005-07-13 13:00:00,1.46761,1.46761,1.46687,1.46706,1191600003.0
2005-07-13 13:05:00,1.46705,1.46734,1.46651,1.46651,1349700004.0
2005-07-13 13:10:00,1.46654,1.46702,1.46648,1.46694,1462400005.0
2005-07-13 13:15:00,1.46696,1.46728,1.46679,1.46725,1165100001.0
2005-07-13 13:20:00,1.46723,1.46734,1.4667,1.46681,1036600000.0
2005-07-13 13:25:00,1.46682,1.46744,1.4666,1.46672,1801900002.0
2005-07-13 13:30:00,1.4668,1.46771,1.46664,1.46754,1985300003.0
2005-07-13 13:35:00,1.4676,1.46774,1.46688,1.46698,1896700002.0
2005-07-13 13:40:00,1.4671,1.46749,1.46683,1.46684,1173300000.0
2005-07-13 13:45:00,1.46664,1.46748,1.46636,1.46748,2007900001.0
2005-07-13 13:50:00,1.46752,1.46766,1.46677,1.46704,1733400000.0
2005-07-13 13:55:00,1.46694,1.46733,1.4663,1.46678,1754800003.0
2005-07-13 14:00:00,1.46676,1.46726,1.46645,1.4669,1668800000.0
2005-07-13 14:05:00,1.46701,1.46758,1.46685,1.46734,1626700002.0
2005-07-13 14:10:00,1.46735,1.46755,1.46602,1.46621,1080800002.0
2005-07-13 14:15:00,1.46614,1.46646,1.46554,1.46627,1986100003.0
2005-07-13 14:20:00,1.46612,1.46661,1.46548,1.46632,1819300001.0
2005-07-13 14:25:00,1.46666,1.46804,1.46633,1.4664,1691400002.0
2005-07-13 14:30:00,1.46708,1.46772,1.4625,1.46642,214200002.0
2005-07-13 14:35:00,1.46633,1.46652,1.46344,1.46424,178600000.0
2005-07-13 14:40:00,1.46454,1.46538,1.46381,1.46405,321700002.0
2005-07-13 14:45:00,1.46382,1.46526,1.4636,1.46492,201700000.0
2005-07-13 14:50:00,1.46487,1.4658,1.46449,1.46466,229800000.0
2005-07-13 14:55:00,1.46473,1.46511,1.46352,1.46378,196700000.0
2005-07-13 15:00:00,1.46349,1.46349,1.4608,1.46207,210200000.0
2005-07-13 15:05:00,1.46186,1.4623,1.46168,1.46195,221600000.0
2005-07-13 15:10:00,1.46182,1.46237,1.46153,1.46197,175400000.0
2005-07-13 15:15:00,1.46212,1.46236,1.46143,1.46175,203100001.0
2005-07-13 15:20:00,1.46186,1.46252,1.461,1.46205,137300000.0
2005-07-13 15:25:00,1.4622,1.4622,1.46093,1.46129,203000001.0
2005-07-13 15:30:00,1.46124,1.46126,1.46046,1.46048,186700000.0
2005-07-13 15:35:00,1.46047,1.46091,1.46012,1.46055,181300000.0
2005-07-13 15:40:00,1.46073,1.46084,1.45976,1.46049,163800000.0
2005-07-13 15:45:00,1.46022,1.46033,1.45955,1.46,245200001.0
2005-07-13 15:50:00,1.45984,1.46088,1.45961,1.46038,184100000.0
2005-07-13 15:55:00,1.46067,1.46121,1.46014,1.46121,152200000.0
2005-07-13 16:00:00,1.46147,1.46249,1.46106,1.46183,180700000.0
2005-07-13 16:05:00,1.46192,1.46201,1.46108,1.46127,190400002.0
2005-07-13 16:10:00,1.46128,1.46128,1.46048,1.46074,218900000.0
2005-07-13 16:15:00,1.46054,1.46133,1.46051,1.46109,160200000.0
2005-07-13 16:20:00,1.4611,1.46163,1.46101,1.46108,196200000.0
2005-07-13 16:25:00,1.46119,1.46119,1.46009,1.46098,211200000.0
2005-07-13 16:30:00,1.46121,1.46186,1.4607,1.46186,239700000.0
2005-07-13 16:35:00,1.46197,1.46208,1.46046,1.46072,220800000.0
2005-07-13 16:40:00,1.46041,1.46097,1.45973,1.46047,184200000.0
2005-07-13 16:45:00,1.46007,1.46062,1.45938,1.45995,229800001.0
2005-07-13 16:50:00,1.45972,1.46032,1.4594,1.4601,204700000.0
2005-07-13 16:55:00,1.45989,1.45997,1.45896,1.45898,183900000.0
2005-07-13 17:00:00,1.45866,1.45921,1.45805,1.45812,201700000.0
2005-07-13 17:05:00,1.45807,1.45851,1.4566,1.45822,191800000.0
2005-07-13 17:10:00,1.45778,1.45806,1.45693,1.4572,171400000.0
2005-07-13 17:15:00,1.45725,1.45745,1.45637,1.45725,161300001.0
2005-07-13 17:20:00,1.45733,1.45781,1.45697,1.45755,179300000.0
2005-07-13 17:25:00,1.45742,1.45893,1.45742,1.45885,196500001.0
2005-07-13 17:30:00,1.45901,1.4595,1.45858,1.45916,193400000.0
2005-07-13 17:35:00,1.45938,1.45962,1.45904,1.45933,223500001.0
2005-07-13 17:40:00,1.45927,1.45959,1.45895,1.45923,193300001.0
2005-07-13 17:45:00,1.45934,1.46006,1.45931,1.45996,202900000.0
2005-07-13 17:50:00,1.45993,1.46008,1.45878,1.45929,181900001.0
2005-07-13 17:55:00,1.45911,1.45936,1.45852,1.45904,216300000.0
2005-07-13 18:00:00,1.45945,1.45945,1.45886,1.45922,205600000.0
2005-07-13 18:05:00,1.45946,1.45997,1.45932,1.45964,217400000.0
2005-07-13 18:10:00,1.45976,1.46042,1.45943,1.45997,199500000.0
2005-07-13 18:15:00,1.45962,1.45988,1.45897,1.45905,183000001.0
2005-07-13 18:20:00,1.4592,1.45938,1.45891,1.45894,218600002.0
2005-07-13 18:25:00,1.45915,1.45925,1.45862,1.45912,181600000.0
2005-07-13 18:30:00,1.45918,1.45918,1.45825,1.45845,135000000.0
2005-07-13 18:35:00,1.45845,1.45941,1.45792,1.4593,177100000.0
2005-07-13 18:40:00,1.4592,1.45966,1.45868,1.45934,201300000.0
2005-07-13 18:45:00,1.45956,1.4598,1.4591,1.45954,160000000.0
2005-07-13 18:50:00,1.45962,1.45994,1.4594,1.45979,179800000.0
2005-07-13 18:55:00,1.45971,1.45988,1.45931,1.45967,201900001.0
2005-07-13 19:00:00,1.45972,1.45972,1.4591,1.45946,140500000.0
2005-07-13 19:05:00,1.45945,1.45981,1.45884,1.45887,199700000.0
2005-07-13 19:10:00,1.45908,1.45936,1.45868,1.45907,215900001.0
2005-07-13 19:15:00,1.45903,1.45903,1.45825,1.45877,182600001.0
2005-07-13 19:20:00,1.45868,1.4589,1.45769,1.45814,273900003.0
2005-07-13 19:25:00,1.45822,1.45835,1.45765,1.45807,179500001.0
2005-07-13 19:30:00,1.458,1.45803,1.45702,1.45728,263900000.0
2005-07-13 19:35:00,1.45737,1.45816,1.4571,1.45816,228700000.0
2005-07-13 19:40:00,1.45808,1.45861,1.45795,1.45842,179800000.0
2005-07-13 19:45:00,1.45826,1.45851,1.4579,1.45821,215400001.0
2005-07-13 19:50:00,1.45854,1.45862,1.4581,1.45832,183500000.0
2005-07-13 19:55:00,1.4583,1.4588,1.4583,1.4585,190600000.0
2005-07-13 20:00:00,1.45837,1.45867,1.45805,1.45825,222800001.0
2005-07-13 20:05:00,1.45824,1.45871,1.45809,1.45871,149400000.0
2005-07-13 20:10:00,1.45829,1.45879,1.45762,1.45822,182900000.0
2005-07-13 20:15:00,1.45822,1.45842,1.45732,1.45772,193900000.0
2005-07-13 20:20:00,1.45751,1.45754,1.45704,1.45717,172000000.0
2005-07-13 20:25:00,1.45744,1.45774,1.45685,1.45722,201400000.0
2005-07-13 20:30:00,1.45728,1.45752,1.45685,1.45703,200500001.0
2005-07-13 20:35:00,1.45695,1.45718,1.45651,1.45698,242400000.0
2005-07-13 20:40:00,1.45704,1.45806,1.45689,1.45776,204400001.0
2005-07-13 20:45:00,1.45745,1.45833,1.4572,1.45833,208900000.0
2005-07-13 20:50:00,1.45833,1.45908,1.45799,1.45904,186900001.0
2005-07-13 20:55:00,1.45902,1.45932,1.45814,1.45825,210500000.0
2005-07-13 21:00:00,1.45809,1.45817,1.45736,1.45762,173400000.0
2005-07-13 21:05:00,1.45723,1.45773,1.45721,1.45728,192900001.0
2005-07-13 21:10:00,1.45723,1.45723,1.45669,1.45692,211100000.0
2005-07-13 21:15:00,1.45691,1.4576,1.45657,1.4572,200100000.0
2005-07-13 21:20:00,1.45715,1.45766,1.4567,1.45711,214900001.0
2005-07-13 21:25:00,1.45715,1.45765,1.45693,1.45759,185800000.0
2005-07-13 21:30:00,1.45757,1.45769,1.45716,1.45752,150000000.0
2005-07-13 21:35:00,1.45735,1.45773,1.45695,1.45773,174500000.0
2005-07-13 21:40:00,1.45758,1.45842,1.45758,1.45825,136500000.0
2005-07-13 21:45:00,1.45828,1.45904,1.45819,1.45894,187700000.0
2005-07-13 21:50:00,1.4589,1.45944,1.45863,1.45919,215100000.0
2005-07-13 21:55:00,1.4592,1.45923,1.45868,1.45896,209700000.0
2005-07-13 22:00:00,1.459,1.45907,1.45829,1.45847,165000000.0
2005-07-13 22:05:00,1.45867,1.45914,1.45832,1.45848,210500000.0
2005-07-13 22:10:00,1.45841,1.45886,1.45828,1.45855,206500001.0
2005-07-13 22:15:00,1.45865,1.4588,1.45819,1.4585,192100001.0
2005-07-13 22:20:00,1.45843,1.45851,1.45806,1.45827,220400000.0
2005-07-13 22:25:00,1.45817,1.4585,1.45807,1.45845,179000000.0
2005-07-13 22:30:00,1.45843,1.45866,1.45779,1.45821,216400000.0
2005-07-13 22:35:00,1.45839,1.45942,1.45819,1.45942,220000000.0
2005-07-13 22:40:00,1.45959,1.45959,1.45859,1.4589,183000000.0
2005-07-13 22:45:00,1.45881,1.45967,1.45866,1.45955,234700001.0
2005-07-13 22:50:00,1.45954,1.45954,1.45868,1.45916,116600001.0
2005-07-13 22:55:00,1.45942,1.45983,1.45918,1.45982,172400000.0
2005-07-13 23:00:00,1.4602,1.4604,1.4597,1.4598,114000000.0
2005-07-13 23:05:00,1.46,1.4604,1.4597,1.4603,91200000.0
2005-07-13 23:10:00,1.4605,1.4606,1.4597,1.4598,45600000.0
2005-07-13 23:15:00,1.4602,1.4603,1.4597,1.4598,91200000.0
2005-07-13 23:20:00,1.4595,1.45971,1.4592,1.45926,138600000.0
2005-07-13 23:25:00,1.45913,1.45937,1.45897,1.45897,172400001.0
2005-07-13 23:30:00,1.45917,1.45933,1.45855,1.45855,165200000.0
2005-07-13 23:35:00,1.45885,1.45914,1.45846,1.45846,185000000.0
2005-07-13 23:40:00,1.45869,1.45872,1.458,1.45868,169200000.0
2005-07-13 23:45:00,1.45847,1.45881,1.45828,1.45849,222600000.0
2005-07-13 23:50:00,1.45846,1.45892,1.45822,1.45822,166900000.0
2005-07-13 23:55:00,1.45867,1.4593,1.45842,1.459,175400000.0
2005-07-14 00:00:00,1.45924,1.45951,1.45885,1.45915,188400000.0
2005-07-14 00:05:00,1.4591,1.4609,1.45814,1.4608,174000000.0
2005-07-14 00:10:00,1.46073,1.46327,1.46052,1.4625,181100000.0
2005-07-14 00:15:00,1.46196,1.4622,1.46117,1.46181,192100001.0
2005-07-14 00:20:00,1.46191,1.46215,1.46158,1.46193,210500000.0
2005-07-14 00:25:00,1.46202,1.46252,1.4615,1.46153,199500000.0
2005-07-14 00:30:00,1.46107,1.46135,1.46056,1.46088,187500000.0
2005-07-14 00:35:00,1.46138,1.46179,1.46124,1.46133,174100000.0
2005-07-14 00:40:00,1.4614,1.46165,1.46054,1.46102,186400001.0
2005-07-14 00:45:00,1.46114,1.46129,1.45999,1.46117,208800001.0
2005-07-14 00:50:00,1.45937,1.46037,1.45741,1.4598,201400001.0
2005-07-14 00:55:00,1.45977,1.46002,1.45893,1.45955,218000000.0
2005-07-14 01:00:00,1.45963,1.45982,1.45902,1.45937,228900001.0
2005-07-14 01:05:00,1.45945,1.45989,1.45928,1.45972,207900000.0
2005-07-14 01:10:00,1.45973,1.46019,1.45935,1.45956,147600000.0
2005-07-14 01:15:00,1.45958,1.4599,1.45852,1.4589,156500000.0
2005-07-14 01:20:00,1.45906,1.45911,1.45824,1.4587,198400000.0
2005-07-14 01:25:00,1.45869,1.4591,1.45847,1.45872,232200002.0
2005-07-14 01:30:00,1.4587,1.4587,1.45769,1.45798,207300000.0
2005-07-14 01:35:00,1.4578,1.45829,1.45683,1.45724,178100000.0
2005-07-14 01:40:00,1.45654,1.45798,1.45648,1.45788,214900001.0
2005-07-14 01:45:00,1.45783,1.45789,1.45696,1.45746,198700000.0
2005-07-14 01:50:00,1.45741,1.45795,1.45707,1.45776,174900001.0
2005-07-14 01:55:00,1.45774,1.4583,1.45756,1.45827,218400000.0
2005-07-14 02:00:00,1.45794,1.45836,1.45766,1.45767,328500001.0
2005-07-14 02:05:00,1.45768,1.45794,1.45739,1.45781,591100000.0
2005-07-14 02:10:00,1.45756,1.45813,1.45756,1.45802,451000002.0
2005-07-14 02:15:00,1.4579,1.4585,1.45769,1.45798,597100001.0
2005-07-14 02:20:00,1.45799,1.45827,1.45774,1.4579,168300000.0
2005-07-14 02:25:00,1.45769,1.4579,1.45721,1.45744,384100002.0
2005-07-14 02:30:00,1.45761,1.45785,1.45733,1.45776,397900000.0
2005-07-14 02:35:00,1.45779,1.45798,1.45742,1.45771,284300001.0
2005-07-14 02:40:00,1.45787,1.4581,1.45774,1.45806,149200000.0
2005-07-14 02:45:00,1.45756,1.45825,1.4575,1.4581,637200001.0
2005-07-14 02:50:00,1.45823,1.46,1.45801,1.45945,286300000.0
2005-07-14 02:55:00,1.45942,1.45942,1.45864,1.45864,256900000.0
2005-07-14 03:00:00,1.45874,1.45914,1.45866,1.45878,317700000.0
2005-07-14 03:05:00,1.45879,1.45948,1.45877,1.45948,307100002.0
2005-07-14 03:10:00,1.45915,1.45988,1.45906,1.45969,141800000.0
2005-07-14 03:15:00,1.45944,1.45985,1.45912,1.45948,199800000.0
2005-07-14 03:20:00,1.45907,1.45954,1.45902,1.45945,289800000.0
2005-07-14 03:25:00,1.45979,1.45979,1.45899,1.45913,357200000.0
2005-07-14 03:30:00,1.45915,1.45995,1.45902,1.45928,240900001.0
2005-07-14 03:35:00,1.45926,1.4597,1.4589,1.45896,279400000.0
2005-07-14 03:40:00,1.45886,1.45956,1.45872,1.4594,302600000.0
2005-07-14 03:45:00,1.45938,1.45948,1.45879,1.45879,234400002.0
2005-07-14 03:50:00,1.45896,1.45896,1.45769,1.45794,332200002.0
2005-07-14 03:55:00,1.45826,1.45847,1.45747,1.4581,571700002.0
2005-07-14 04:00:00,1.45795,1.45801,1.45726,1.45745,530000001.0
2005-07-14 04:05:00,1.4574,1.45846,1.45735,1.4584,545500001.0
2005-07-14 04:10:00,1.4584,1.45846,1.45787,1.45789,289200000.0
2005-07-14 04:15:00,1.45802,1.45826,1.45776,1.45798,392300001.0
2005-07-14 04:20:00,1.45793,1.45795,1.45699,1.45743,483400001.0
2005-07-14 04:25:00,1.45723,1.45798,1.45715,1.45798,576500001.0
2005-07-14 04:30:00,1.45767,1.45804,1.45748,1.45748,280600000.0
2005-07-14 04:35:00,1.45723,1.45788,1.45703,1.45719,443300001.0
2005-07-14 04:40:00,1.45708,1.458,1.45708,1.458,272400001.0
2005-07-14 04:45:00,1.45802,1.45832,1.45771,1.45787,350600000.0
2005-07-14 04:50:00,1.45826,1.45879,1.45791,1.45791,183200001.0
2005-07-14 04:55:00,1.45819,1.45877,1.45787,1.45839,263600000.0
2005-07-14 05:00:00,1.45887,1.45908,1.45844,1.45902,446400000.0
2005-07-14 05:05:00,1.45905,1.45932,1.45848,1.45853,1081100002.0
2005-07-14 05:10:00,1.45861,1.45897,1.45852,1.45853,880600003.0
2005-07-14 05:15:00,1.45886,1.45911,1.4585,1.45852,983100003.0
2005-07-14 05:20:00,1.45849,1.45905,1.45814,1.45817,855400000.0
2005-07-14 05:25:00,1.45834,1.45851,1.45786,1.458,1079300005.0
2005-07-14 05:30:00,1.45796,1.45887,1.45777,1.45822,729500002.0
2005-07-14 05:35:00,1.45843,1.4592,1.45842,1.4591,726700004.0
2005-07-14 05:40:00,1.45891,1.4594,1.4588,1.45899,720300001.0
2005-07-14 05:45:00,1.45911,1.45932,1.45879,1.45879,1046400002.0
2005-07-14 05:50:00,1.45863,1.45901,1.45845,1.45877,980000002.0
2005-07-14 05:55:00,1.45865,1.45888,1.45827,1.45831,736700002.0
2005-07-14 06:00:00,1.45834,1.45861,1.4581,1.45861,863100001.0
2005-07-14 06:05:00,1.4588,1.45958,1.45857,1.45936,1722100002.0
2005-07-14 06:10:00,1.45932,1.45932,1.45859,1.4591,1677100006.0
2005-07-14 06:15:00,1.45906,1.45916,1.45886,1.45914,880000000.0
2005-07-14 06:20:00,1.45897,1.45912,1.45862,1.45875,1473500007.0
2005-07-14 06:25:00,1.45877,1.45891,1.45845,1.45846,1377200002.0
2005-07-14 06:30:00,1.45837,1.45861,1.45821,1.45851,1044500001.0
2005-07-14 06:35:00,1.4584,1.45879,1.45824,1.45826,615700001.0
2005-07-14 06:40:00,1.45821,1.45845,1.45801,1.4581,1088700001.0
2005-07-14 06:45:00,1.45815,1.45817,1.45763,1.45791,1051200004.0
2005-07-14 06:50:00,1.45801,1.45818,1.45743,1.45786,902800001.0
2005-07-14 06:55:00,1.45779,1.45837,1.45774,1.45789,1092300004.0
2005-07-14 07:00:00,1.45803,1.45808,1.45701,1.45714,1244900003.0
2005-07-14 07:05:00,1.45708,1.45708,1.45623,1.45626,1023400001.0
2005-07-14 07:10:00,1.45628,1.45641,1.45614,1.45624,1853200004.0
2005-07-14 07:15:00,1.45646,1.45661,1.45611,1.45649,1464500004.0
2005-07-14 07:20:00,1.45643,1.45739,1.45617,1.45726,1759800004.0
2005-07-14 07:25:00,1.45714,1.45722,1.45643,1.45645,1258000002.0
2005-07-14 07:30:00,1.4565,1.45668,1.45628,1.45657,1955400005.0
2005-07-14 07:35:00,1.45645,1.45675,1.45635,1.45666,1278100000.0
2005-07-14 07:40:00,1.4564,1.45678,1.45632,1.45667,1876900005.0
2005-07-14 07:45:00,1.45661,1.457,1.45657,1.45676,2550700006.0
2005-07-14 07:50:00,1.45676,1.45709,1.45637,1.4566,2627400004.0
2005-07-14 07:55:00,1.45658,1.45665,1.45535,1.4561,2827600006.0
2005-07-14 08:00:00,1.45611,1.457,1.45596,1.457,1898600002.0
2005-07-14 08:05:00,1.45709,1.45749,1.45677,1.457,2344800003.0
2005-07-14 08:10:00,1.45701,1.45797,1.45666,1.45797,1579100002.0
2005-07-14 08:15:00,1.45788,1.45845,1.45762,1.45843,1291800004.0
2005-07-14 08:20:00,1.45834,1.45869,1.45804,1.45811,1929500004.0
2005-07-14 08:25:00,1.45775,1.45775,1.45584,1.45584,2374400006.0
2005-07-14 08:30:00,1.45542,1.45651,1.45518,1.45549,1804900003.0
2005-07-14 08:35:00,1.45549,1.45681,1.45549,1.45605,2178900007.0
2005-07-14 08:40:00,1.45594,1.45634,1.45568,1.456,2110900006.0
2005-07-14 08:45:00,1.45621,1.4565,1.45547,1.45575,2885400009.0
2005-07-14 08:50:00,1.45576,1.45652,1.45529,1.45545,2778400002.0
2005-07-14 08:55:00,1.45566,1.45652,1.45566,1.45618,2506300005.0
2005-07-14 09:00:00,1.45627,1.45678,1.45554,1.4557,2809500009.0
2005-07-14 09:05:00,1.45561,1.45627,1.4554,1.4559,1992200007.0
2005-07-14 09:10:00,1.45595,1.45643,1.45573,1.45611,2086900002.0
2005-07-14 09:15:00,1.45609,1.45609,1.4552,1.45553,2130700005.0
2005-07-14 09:20:00,1.45539,1.45556,1.45476,1.45498,1625000003.0
2005-07-14 09:25:00,1.45505,1.45555,1.45471,1.45492,2246600006.0
2005-07-14 09:30:00,1.45477,1.45494,1.45436,1.45464,2245100003.0
2005-07-14 09:35:00,1.45456,1.45512,1.45448,1.455,1934600004.0
2005-07-14 09:40:00,1.45507,1.45548,1.45494,1.45534,2167900009.0
2005-07-14 09:45:00,1.45546,1.45592,1.45512,1.45591,2035200002.0
2005-07-14 09:50:00,1.45581,1.45588,1.45517,1.45534,2186200002.0
2005-07-14 09:55:00,1.45537,1.45564,1.45494,1.4553,3192100003.0
2005-07-14 10:00:00,1.45523,1.45597,1.45471,1.45572,2336300002.0
2005-07-14 10:05:00,1.45538,1.45564,1.45474,1.45525,2600700003.0
2005-07-14 10:10:00,1.45524,1.4561,1.45524,1.45601,2246200006.0
2005-07-14 10:15:00,1.45611,1.45701,1.45596,1.45646,1960100006.0
2005-07-14 10:20:00,1.45639,1.45713,1.45626,1.45671,2222000004.0
2005-07-14 10:25:00,1.45681,1.45683,1.45622,1.45622,2599400007.0
2005-07-14 10:30:00,1.45626,1.45657,1.45601,1.4563,2640700004.0
2005-07-14 10:35:00,1.45623,1.45636,1.4556,1.45583,2354900001.0
2005-07-14 10:40:00,1.45592,1.4563,1.45539,1.45569,2385000005.0
2005-07-14 10:45:00,1.45567,1.4558,1.45529,1.45558,2100000005.0
2005-07-14 10:50:00,1.45556,1.45573,1.45488,1.45499,2097700004.0
2005-07-14 10:55:00,1.4549,1.45515,1.45464,1.45481,2562400007.0
2005-07-14 11:00:00,1.45491,1.45554,1.45473,1.45529,2469800005.0
2005-07-14 11:05:00,1.45535,1.45643,1.45527,1.45603,2125700006.0
2005-07-14 11:10:00,1.45605,1.45635,1.45511,1.45558,2473800007.0
2005-07-14 11:15:00,1.45558,1.45577,1.45487,1.45494,2101800005.0
2005-07-14 11:20:00,1.4548,1.45498,1.45391,1.45456,2759100007.0
2005-07-14 11:25:00,1.4547,1.45538,1.45465,1.45521,2362000003.0
2005-07-14 11:30:00,1.45535,1.45614,1.45513,1.45594,2575200006.0
2005-07-14 11:35:00,1.45604,1.45616,1.45543,1.45548,2865200006.0
2005-07-14 11:40:00,1.45544,1.45583,1.45507,1.45558,3260500009.0
2005-07-14 11:45:00,1.45573,1.45581,1.45507,1.45541,2482700005.0
2005-07-14 11:50:00,1.45564,1.45655,1.45551,1.45631,1410100003.0
2005-07-14 11:55:00,1.45637,1.45664,1.45577,1.45601,2374000004.0
2005-07-14 12:00:00,1.45608,1.45636,1.45566,1.45604,2141700010.0
2005-07-14 12:05:00,1.45619,1.45667,1.45589,1.45617,1932000002.0
2005-07-14 12:10:00,1.45621,1.45642,1.45352,1.45489,2044100005.0
2005-07-14 12:15:00,1.45488,1.45533,1.45458,1.45528,1694100001.0
2005-07-14 12:20:00,1.45534,1.45589,1.45493,1.45519,2075200006.0
2005-07-14 12:25:00,1.45553,1.45603,1.45523,1.45558,2497900006.0
2005-07-14 12:30:00,1.45547,1.45587,1.45483,1.45513,2555700002.0
2005-07-14 12:35:00,1.455,1.45552,1.4549,1.45527,2532200010.0
2005-07-14 12:40:00,1.45531,1.45546,1.45507,1.45538,2064200005.0
2005-07-14 12:45:00,1.45545,1.45573,1.45511,1.45536,2234900006.0
2005-07-14 12:50:00,1.45529,1.45529,1.45441,1.45456,2011400006.0
2005-07-14 12:55:00,1.45455,1.45488,1.45403,1.45454,2526900009.0
2005-07-14 13:00:00,1.45454,1.45519,1.45441,1.45518,1589400001.0
2005-07-14 13:05:00,1.45541,1.45569,1.45506,1.45515,1000900002.0
2005-07-14 13:10:00,1.45517,1.45517,1.45443,1.45466,1502700001.0
2005-07-14 13:15:00,1.45463,1.45525,1.45463,1.45505,1271400003.0
2005-07-14 13:20:00,1.45495,1.45568,1.45489,1.45549,1118600004.0
2005-07-14 13:25:00,1.45558,1.45577,1.45526,1.45546,1665600001.0
2005-07-14 13:30:00,1.45544,1.45544,1.45472,1.45488,2039200006.0
2005-07-14 13:35:00,1.45498,1.45526,1.45441,1.45441,1872000004.0
2005-07-14 13:40:00,1.45431,1.45543,1.45431,1.45474,1168800001.0
2005-07-14 13:45:00,1.45445,1.45445,1.45377,1.45401,1938300007.0
2005-07-14 13:50:00,1.45392,1.45445,1.45367,1.4541,1857300006.0
2005-07-14 13:55:00,1.454,1.45479,1.45379,1.45462,1707800005.0
2005-07-14 14:00:00,1.45445,1.45466,1.45385,1.45385,1945600004.0
2005-07-14 14:05:00,1.45396,1.45439,1.45366,1.4541,1583500003.0
2005-07-14 14:10:00,1.45424,1.45427,1.45288,1.45299,1024900000.0
2005-07-14 14:15:00,1.4532,1.4536,1.45221,1.45239,2021000003.0
2005-07-14 14:20:00,1.45247,1.45247,1.45109,1.4511,1841300003.0
2005-07-14 14:25:00,1.45123,1.4526,1.45098,1.45245,1682200003.0
2005-07-14 14:30:00,1.45274,1.45277,1.45017,1.4523,181900001.0
2005-07-14 14:35:00,1.45272,1.45361,1.45197,1.45337,175600000.0
2005-07-14 14:40:00,1.45325,1.45362,1.45202,1.45282,183000000.0
2005-07-14 14:45:00,1.45246,1.45316,1.45177,1.45295,233300002.0
2005-07-14 14:50:00,1.45295,1.45397,1.45295,1.45345,213100000.0
2005-07-14 14:55:00,1.45368,1.45671,1.45342,1.4567,222200000.0
2005-07-14 15:00:00,1.45661,1.45711,1.45588,1.45611,210300001.0
2005-07-14 15:05:00,1.45591,1.45617,1.45526,1.45554,191600001.0
2005-07-14 15:10:00,1.45521,1.4561,1.4546,1.45583,168700000.0
2005-07-14 15:15:00,1.45611,1.45686,1.4558,1.45666,230100002.0
2005-07-14 15:20:00,1.45687,1.45792,1.45687,1.45728,184200001.0
2005-07-14 15:25:00,1.45711,1.45717,1.4557,1.4557,180500000.0
2005-07-14 15:30:00,1.45581,1.45633,1.45539,1.45606,178900000.0
2005-07-14 15:35:00,1.45614,1.45661,1.45584,1.45586,216300000.0
2005-07-14 15:40:00,1.45606,1.45666,1.45594,1.45662,155500001.0
2005-07-14 15:45:00,1.45655,1.45814,1.45645,1.45785,211400001.0
2005-07-14 15:50:00,1.45763,1.4578,1.45596,1.4562,197300002.0
2005-07-14 15:55:00,1.45626,1.45716,1.45586,1.45716,171200000.0
2005-07-14 16:00:00,1.45727,1.45871,1.45715,1.45848,192400000.0
2005-07-14 16:05:00,1.45853,1.46077,1.45842,1.4604,205200000.0
2005-07-14 16:10:00,1.46022,1.46031,1.45922,1.4603,202800000.0
2005-07-14 16:15:00,1.46011,1.46178,1.46011,1.46162,164900000.0
2005-07-14 16:20:00,1.46145,1.46151,1.46032,1.46034,189400000.0
2005-07-14 16:25:00,1.46051,1.46051,1.45918,1.45969,192500000.0
2005-07-14 16:30:00,1.45993,1.46091,1.45843,1.46086,232000000.0
2005-07-14 16:35:00,1.46125,1.4632,1.46091,1.4632,188200001.0
2005-07-14 16:40:00,1.46294,1.46294,1.46169,1.46231,187900000.0
2005-07-14 16:45:00,1.46232,1.4636,1.46214,1.46357,215500000.0
2005-07-14 16:50:00,1.4634,1.46347,1.46261,1.46265,210100000.0
2005-07-14 16:55:00,1.46277,1.46407,1.46236,1.46407,185200001.0
2005-07-14 17:00:00,1.46348,1.46385,1.46154,1.46243,217800000.0
2005-07-14 17:05:00,1.46204,1.46267,1.46166,1.46252,181400000.0
2005-07-14 17:10:00,1.46233,1.46286,1.46192,1.46238,177500000.0
2005-07-14 17:15:00,1.46295,1.46295,1.46171,1.46202,178400000.0
2005-07-14 17:20:00,1.46179,1.46189,1.461,1.46121,227000002.0
2005-07-14 17:25:00,1.4611,1.46143,1.46058,1.46102,177800000.0
2005-07-14 17:30:00,1.46111,1.46111,1.46029,1.46055,232800000.0
2005-07-14 17:35:00,1.46049,1.46056,1.45914,1.45977,197500000.0
2005-07-14 17:40:00,1.45929,1.45954,1.45896,1.45929,168800000.0
2005-07-14 17:45:00,1.45977,1.45991,1.45843,1.45874,249000000.0
2005-07-14 17:50:00,1.45874,1.45943,1.45856,1.45899,186000000.0
2005-07-14 17:55:00,1.45896,1.45913,1.45819,1.45857,256200001.0
2005-07-14 18:00:00,1.45891,1.45929,1.45814,1.4591,261200000.0
2005-07-14 18:05:00,1.45942,1.46012,1.45925,1.45996,241200000.0
2005-07-14 18:10:00,1.45986,1.46015,1.45921,1.46015,148100000.0
2005-07-14 18:15:00,1.46009,1.46185,1.46006,1.46167,186000000.0
2005-07-14 18:20:00,1.46174,1.46267,1.46128,1.46184,212600000.0
2005-07-14 18:25:00,1.46159,1.4634,1.4611,1.4634,163500000.0
2005-07-14 18:30:00,1.46355,1.46367,1.46239,1.46261,156600000.0
2005-07-14 18:35:00,1.46265,1.46265,1.46197,1.46223,184100000.0
2005-07-14 18:40:00,1.46226,1.46227,1.46139,1.46148,163900000.0
2005-07-14 18:45:00,1.4616,1.46202,1.46111,1.46132,152100000.0
2005-07-14 18:50:00,1.46146,1.4615,1.46074,1.46098,188200000.0
2005-07-14 18:55:00,1.4607,1.4619,1.45996,1.4619,186100000.0
2005-07-14 19:00:00,1.46192,1.46241,1.46144,1.46213,239200003.0
2005-07-14 19:05:00,1.46224,1.46245,1.46184,1.46203,165000000.0
2005-07-14 19:10:00,1.46225,1.4626,1.46196,1.46256,202400001.0
2005-07-14 19:15:00,1.4626,1.4626,1.46147,1.46177,161700001.0
2005-07-14 19:20:00,1.46188,1.46214,1.46121,1.4619,197500000.0
2005-07-14 19:25:00,1.46188,1.46215,1.46139,1.46185,190100001.0
2005-07-14 19:30:00,1.46187,1.46222,1.46167,1.46205,216100000.0
2005-07-14 19:35:00,1.46195,1.46211,1.46127,1.46211,198800000.0
2005-07-14 19:40:00,1.46205,1.46262,1.46184,1.46201,227700001.0
2005-07-14 19:45:00,1.46194,1.46246,1.4619,1.46229,202000000.0
2005-07-14 19:50:00,1.46232,1.46281,1.46232,1.46269,156500000.0
2005-07-14 19:55:00,1.46264,1.46282,1.46241,1.46259,186000000.0
2005-07-14 20:00:00,1.46262,1.46292,1.46222,1.46237,230100003.0
2005-07-14 20:05:00,1.4625,1.46304,1.46248,1.46288,156900000.0
2005-07-14 20:10:00,1.46251,1.46298,1.46235,1.46293,158400000.0
2005-07-14 20:15:00,1.46296,1.46362,1.46218,1.46362,222000000.0
2005-07-14 20:20:00,1.46385,1.46389,1.46259,1.46259,215900001.0
2005-07-14 20:25:00,1.46273,1.46314,1.46217,1.46303,205500000.0
2005-07-14 20:30:00,1.46313,1.46343,1.46237,1.46326,191200001.0
2005-07-14 20:35:00,1.46327,1.46347,1.46268,1.46326,178000001.0
2005-07-14 20:40:00,1.46326,1.46361,1.46252,1.46319,205500000.0
2005-07-14 20:45:00,1.46318,1.46345,1.4625,1.46309,206000000.0
2005-07-14 20:50:00,1.46292,1.46293,1.46197,1.46197,175300001.0
2005-07-14 20:55:00,1.46203,1.46222,1.46185,1.46185,202100000.0
2005-07-14 21:00:00,1.46161,1.46221,1.46105,1.46215,175700000.0
2005-07-14 21:05:00,1.46189,1.46262,1.46187,1.46262,168800001.0
2005-07-14 21:10:00,1.46272,1.4633,1.46249,1.46303,181100000.0
2005-07-14 21:15:00,1.46295,1.4636,1.46277,1.46335,143800000.0
2005-07-14 21:20:00,1.46363,1.46456,1.46322,1.4643,183200000.0
2005-07-14 21:25:00,1.46434,1.46442,1.46375,1.46411,180200000.0
2005-07-14 21:30:00,1.46416,1.46431,1.46382,1.46398,160800000.0
2005-07-14 21:35:00,1.46415,1.46478,1.4638,1.46476,161500001.0
2005-07-14 21:40:00,1.46456,1.46561,1.46456,1.46547,153500001.0
2005-07-14 21:45:00,1.46534,1.46534,1.46423,1.46465,172500000.0
2005-07-14 21:50:00,1.46486,1.46506,1.46429,1.46446,206200000.0
2005-07-14 21:55:00,1.46431,1.46434,1.46382,1.4641,235100000.0
2005-07-14 22:00:00,1.46435,1.46467,1.46414,1.46435,166100001.0
2005-07-14 22:05:00,1.46438,1.46438,1.46379,1.46402,196600000.0
2005-07-14 22:10:00,1.46409,1.46424,1.46315,1.46345,225400001.0
2005-07-14 22:15:00,1.46365,1.46389,1.46347,1.46357,181100000.0
2005-07-14 22:20:00,1.46353,1.46393,1.46342,1.46381,228500000.0
2005-07-14 22:25:00,1.46371,1.4638,1.46299,1.46372,177900001.0
2005-07-14 22:30:00,1.4638,1.46387,1.46311,1.46363,209600000.0
2005-07-14 22:35:00,1.46376,1.4644,1.4636,1.46406,214800001.0
2005-07-14 22:40:00,1.4642,1.46453,1.46396,1.46453,201000001.0
2005-07-14 22:45:00,1.4645,1.46457,1.46394,1.46442,200200000.0
2005-07-14 22:50:00,1.4644,1.46458,1.46378,1.46423,179000000.0
2005-07-14 22:55:00,1.4644,1.46482,1.46415,1.46467,174600001.0
2005-07-14 23:00:00,1.4646,1.4651,1.4644,1.4647,185500000.0
2005-07-14 23:05:00,1.4648,1.4653,1.4647,1.4651,185500000.0
2005-07-14 23:10:00,1.4652,1.4658,1.4647,1.4656,185500000.0
2005-07-14 23:15:00,1.4657,1.4659,1.4655,1.4658,185500000.0
2005-07-14 23:20:00,1.46461,1.46564,1.46461,1.46564,37100000.0
2005-07-14 23:25:00,1.46554,1.46571,1.46511,1.46533,212600000.0
2005-07-14 23:30:00,1.46531,1.46569,1.46505,1.46509,166800000.0
2005-07-14 23:35:00,1.46532,1.46544,1.46484,1.46498,158200001.0
2005-07-14 23:40:00,1.46513,1.46518,1.46424,1.46469,136400000.0
2005-07-14 23:45:00,1.46462,1.4649,1.46432,1.46452,247800001.0
2005-07-14 23:50:00,1.46455,1.46465,1.46383,1.46419,149600000.0
2005-07-14 23:55:00,1.46401,1.4647,1.46401,1.46435,210600001.0
2005-07-15 00:00:00,1.46448,1.46469,1.46405,1.46411,211200001.0
2005-07-15 00:05:00,1.46405,1.46438,1.46324,1.4637,171800000.0
2005-07-15 00:10:00,1.4639,1.46394,1.46327,1.46394,180000000.0
2005-07-15 00:15:00,1.46375,1.46436,1.46375,1.46418,152800000.0
2005-07-15 00:20:00,1.46419,1.46437,1.46349,1.46374,175000001.0
2005-07-15 00:25:00,1.46347,1.46375,1.46338,1.46345,193000001.0
2005-07-15 00:30:00,1.46316,1.46362,1.46316,1.46334,199300000.0
2005-07-15 00:35:00,1.46366,1.46366,1.46326,1.46344,152400000.0
2005-07-15 00:40:00,1.46359,1.4636,1.46312,1.46352,145300001.0
2005-07-15 00:45:00,1.46365,1.46371,1.46301,1.46324,160200000.0
2005-07-15 00:50:00,1.46326,1.46347,1.46293,1.46338,192500000.0
2005-07-15 00:55:00,1.46336,1.46345,1.46296,1.46333,231800003.0
2005-07-15 01:00:00,1.46335,1.46337,1.46284,1.46324,227700000.0
2005-07-15 01:05:00,1.46315,1.46346,1.46284,1.46337,180200000.0
2005-07-15 01:10:00,1.46326,1.464,1.46282,1.46385,168600001.0
2005-07-15 01:15:00,1.46381,1.4639,1.46342,1.46379,167800000.0
2005-07-15 01:20:00,1.4639,1.46424,1.46337,1.46419,168700000.0
2005-07-15 01:25:00,1.46411,1.46443,1.46384,1.46391,191300000.0
2005-07-15 01:30:00,1.46405,1.46423,1.46341,1.46374,166500000.0
2005-07-15 01:35:00,1.46367,1.46372,1.4631,1.46371,247700002.0
2005-07-15 01:40:00,1.4637,1.4641,1.46324,1.46402,177200000.0
2005-07-15 01:45:00,1.464,1.46409,1.46328,1.46373,147400000.0
2005-07-15 01:50:00,1.46382,1.4642,1.46346,1.46382,174200000.0
2005-07-15 01:55:00,1.46384,1.46422,1.46378,1.46419,175000000.0
2005-07-15 02:00:00,1.46401,1.4643,1.46344,1.46386,339300002.0
2005-07-15 02:05:00,1.46387,1.46436,1.46378,1.46419,603300001.0
2005-07-15 02:10:00,1.46424,1.46519,1.46406,1.4644,409700000.0
2005-07-15 02:15:00,1.4643,1.46489,1.46391,1.46408,555300001.0
2005-07-15 02:20:00,1.46417,1.46431,1.46329,1.46399,187700001.0
2005-07-15 02:25:00,1.46399,1.46527,1.46395,1.46527,367400000.0
2005-07-15 02:30:00,1.46529,1.4659,1.46452,1.4659,405500001.0
2005-07-15 02:35:00,1.46601,1.46612,1.46528,1.46542,287000001.0
2005-07-15 02:40:00,1.4654,1.46624,1.46531,1.46623,163300000.0
2005-07-15 02:45:00,1.46577,1.46599,1.4643,1.46444,565400002.0
2005-07-15 02:50:00,1.46474,1.46507,1.46413,1.46438,269000000.0
2005-07-15 02:55:00,1.46462,1.46469,1.46302,1.46315,257100000.0
2005-07-15 03:00:00,1.4632,1.46396,1.463,1.46314,360900002.0
2005-07-15 03:05:00,1.4631,1.46345,1.46206,1.46237,297000000.0
2005-07-15 03:10:00,1.46183,1.46288,1.46174,1.46279,188200000.0
2005-07-15 03:15:00,1.46241,1.46314,1.46241,1.46274,168400001.0
2005-07-15 03:20:00,1.46213,1.46259,1.46132,1.46162,281000000.0
2005-07-15 03:25:00,1.4622,1.46242,1.46158,1.46169,367400000.0
2005-07-15 03:30:00,1.46156,1.46219,1.46139,1.4617,222100000.0
2005-07-15 03:35:00,1.46179,1.4624,1.46155,1.46157,258200000.0
2005-07-15 03:40:00,1.46156,1.46217,1.46107,1.46128,323000000.0
2005-07-15 03:45:00,1.46127,1.46162,1.46085,1.46133,194500000.0
2005-07-15 03:50:00,1.46153,1.46158,1.46084,1.46108,355900000.0
2005-07-15 03:55:00,1.46161,1.46165,1.46084,1.46136,365500003.0
2005-07-15 04:00:00,1.46133,1.46175,1.46108,1.46141,594800004.0
2005-07-15 04:05:00,1.46126,1.46206,1.46116,1.46206,544300000.0
2005-07-15 04:10:00,1.46193,1.46206,1.46159,1.46174,312800001.0
2005-07-15 04:15:00,1.46188,1.4622,1.46181,1.46193,428900001.0
2005-07-15 04:20:00,1.46171,1.46203,1.46149,1.46154,374300001.0
2005-07-15 04:25:00,1.46152,1.46199,1.46125,1.46173,548100001.0
2005-07-15 04:30:00,1.46145,1.46214,1.46145,1.46175,260400001.0
2005-07-15 04:35:00,1.46148,1.46166,1.46088,1.46138,463600001.0
2005-07-15 04:40:00,1.46135,1.46162,1.46089,1.46089,218100000.0
2005-07-15 04:45:00,1.46124,1.4615,1.46088,1.46101,224700000.0
2005-07-15 04:50:00,1.46143,1.46152,1.46101,1.46101,173200001.0
2005-07-15 04:55:00,1.46133,1.46136,1.46089,1.46119,158400002.0
2005-07-15 05:00:00,1.46129,1.46141,1.46103,1.46137,504400002.0
2005-07-15 05:05:00,1.46138,1.46172,1.4611,1.4611,1114100003.0
2005-07-15 05:10:00,1.46112,1.46146,1.46108,1.46117,759800001.0
2005-07-15 05:15:00,1.46124,1.46151,1.46116,1.46118,947800002.0
2005-07-15 05:20:00,1.46118,1.46154,1.46116,1.46119,538300000.0
2005-07-15 05:25:00,1.46136,1.46172,1.46113,1.46126,1032600000.0
2005-07-15 05:30:00,1.46126,1.46195,1.46116,1.46141,828700001.0
2005-07-15 05:35:00,1.46165,1.4617,1.46128,1.46141,762800005.0
2005-07-15 05:40:00,1.46124,1.46177,1.46109,1.46155,803000002.0
2005-07-15 05:45:00,1.46153,1.46175,1.46137,1.4614,952100002.0
2005-07-15 05:50:00,1.4614,1.46238,1.4614,1.46231,941800003.0
2005-07-15 05:55:00,1.46214,1.46246,1.46192,1.4623,750700001.0
2005-07-15 06:00:00,1.46231,1.46231,1.46181,1.46202,918000002.0
2005-07-15 06:05:00,1.46196,1.46236,1.46177,1.46207,1708800002.0
2005-07-15 06:10:00,1.46224,1.46244,1.46203,1.46223,1745900007.0
2005-07-15 06:15:00,1.46208,1.46258,1.4619,1.46258,911200000.0
2005-07-15 06:20:00,1.463,1.46358,1.46256,1.46283,1393900003.0
2005-07-15 06:25:00,1.46297,1.4631,1.46264,1.46269,1393300002.0
2005-07-15 06:30:00,1.46265,1.46326,1.46265,1.46319,1079200001.0
2005-07-15 06:35:00,1.46315,1.4642,1.46315,1.4642,597400000.0
2005-07-15 06:40:00,1.46423,1.46444,1.46368,1.46398,1057500005.0
2005-07-15 06:45:00,1.46394,1.46412,1.4635,1.4636,997100001.0
2005-07-15 06:50:00,1.46384,1.46456,1.46324,1.4642,970400003.0
2005-07-15 06:55:00,1.46435,1.46585,1.46435,1.46508,948500000.0
2005-07-15 07:00:00,1.46516,1.46532,1.46483,1.46485,1200700001.0
2005-07-15 07:05:00,1.46498,1.46523,1.46477,1.46506,1107700002.0
2005-07-15 07:10:00,1.46518,1.4652,1.46456,1.46501,1349600002.0
2005-07-15 07:15:00,1.46516,1.46559,1.4648,1.46541,1438400003.0
2005-07-15 07:20:00,1.4654,1.46561,1.46518,1.46539,1955400009.0
2005-07-15 07:25:00,1.46539,1.4657,1.46508,1.46515,1297800002.0
2005-07-15 07:30:00,1.46535,1.46602,1.46535,1.46566,1758400002.0
2005-07-15 07:35:00,1.46563,1.46615,1.46533,1.46533,1277200003.0
2005-07-15 07:40:00,1.46536,1.46623,1.46527,1.46586,1924000013.0
2005-07-15 07:45:00,1.46606,1.46623,1.46578,1.46603,2945800006.0
2005-07-15 07:50:00,1.46599,1.46613,1.46563,1.46591,1845900008.0
2005-07-15 07:55:00,1.46576,1.46651,1.46535,1.46638,2799100004.0
2005-07-15 08:00:00,1.46654,1.46707,1.46607,1.46633,1989500001.0
2005-07-15 08:05:00,1.46645,1.46696,1.46586,1.46682,2361400007.0
2005-07-15 08:10:00,1.46692,1.46713,1.46644,1.46644,1506800001.0
2005-07-15 08:15:00,1.46634,1.46801,1.46626,1.46801,1352000005.0
2005-07-15 08:20:00,1.46839,1.4688,1.46804,1.46852,1869100010.0
2005-07-15 08:25:00,1.46887,1.47074,1.46881,1.47034,2276700005.0
2005-07-15 08:30:00,1.47024,1.47043,1.46987,1.47001,1832500006.0
2005-07-15 08:35:00,1.47007,1.47023,1.46934,1.46955,2125700006.0
2005-07-15 08:40:00,1.46941,1.46972,1.46907,1.4692,2069700002.0
2005-07-15 08:45:00,1.46918,1.47006,1.46916,1.46981,2940600004.0
2005-07-15 08:50:00,1.46999,1.47064,1.46977,1.47051,2972800009.0
2005-07-15 08:55:00,1.47038,1.47104,1.47009,1.47079,2493200004.0
2005-07-15 09:00:00,1.47065,1.47076,1.46994,1.4701,2745600003.0
2005-07-15 09:05:00,1.46999,1.47056,1.46949,1.46988,1894300003.0
2005-07-15 09:10:00,1.46985,1.4699,1.46916,1.46946,2344000002.0
2005-07-15 09:15:00,1.46943,1.46943,1.46881,1.46889,2201600002.0
2005-07-15 09:20:00,1.46897,1.46981,1.46896,1.46955,1657900007.0
2005-07-15 09:25:00,1.46959,1.46976,1.46895,1.46917,2147200001.0
2005-07-15 09:30:00,1.46938,1.46968,1.46911,1.46937,2154000004.0
2005-07-15 09:35:00,1.46936,1.4699,1.46932,1.46932,1890500008.0
2005-07-15 09:40:00,1.46917,1.4701,1.46883,1.46959,2204700009.0
2005-07-15 09:45:00,1.46967,1.46967,1.46921,1.4696,2161300005.0
2005-07-15 09:50:00,1.46943,1.47106,1.4694,1.47096,2313200008.0
2005-07-15 09:55:00,1.47102,1.47116,1.4704,1.47086,2998900005.0
2005-07-15 10:00:00,1.47072,1.47111,1.46996,1.47027,2394600004.0
2005-07-15 10:05:00,1.47002,1.47048,1.46963,1.46968,2472100006.0
2005-07-15 10:10:00,1.46959,1.47069,1.46954,1.47036,2406000006.0
2005-07-15 10:15:00,1.47037,1.47056,1.46984,1.46999,1904300002.0
2005-07-15 10:20:00,1.46998,1.47043,1.46991,1.4702,2234400003.0
2005-07-15 10:25:00,1.47031,1.47038,1.4698,1.46986,2623500006.0
2005-07-15 10:30:00,1.46971,1.47011,1.46964,1.46992,1917700004.0
2005-07-15 10:35:00,1.46997,1.47019,1.46932,1.46952,2530400007.0
2005-07-15 10:40:00,1.46943,1.46946,1.46748,1.46773,2253400005.0
2005-07-15 10:45:00,1.46743,1.46801,1.46713,1.46759,2163000005.0
2005-07-15 10:50:00,1.46752,1.46766,1.46702,1.46727,2096800001.0
2005-07-15 10:55:00,1.46742,1.46743,1.46673,1.46696,2731200002.0
2005-07-15 11:00:00,1.46694,1.46758,1.46675,1.46734,2383700005.0
2005-07-15 11:05:00,1.46736,1.4677,1.46714,1.46732,2182700002.0
2005-07-15 11:10:00,1.46726,1.46736,1.4669,1.46719,2434200005.0
2005-07-15 11:15:00,1.46725,1.46759,1.46697,1.46748,2160600007.0
2005-07-15 11:20:00,1.46743,1.46801,1.46724,1.46777,2786700009.0
2005-07-15 11:25:00,1.46771,1.46857,1.46755,1.46814,2481200006.0
2005-07-15 11:30:00,1.4681,1.4686,1.46797,1.46838,2553300007.0
2005-07-15 11:35:00,1.4684,1.46882,1.46823,1.4685,2738700006.0
2005-07-15 11:40:00,1.46846,1.4688,1.46808,1.46854,3217100007.0
2005-07-15 11:45:00,1.46864,1.46879,1.46783,1.46783,2481000003.0
2005-07-15 11:50:00,1.46796,1.46828,1.46786,1.4679,1532200001.0
2005-07-15 11:55:00,1.46788,1.46788,1.46618,1.46739,2331800007.0
2005-07-15 12:00:00,1.46739,1.46799,1.46718,1.46781,2198800007.0
2005-07-15 12:05:00,1.46774,1.46774,1.46615,1.46682,1951400002.0
2005-07-15 12:10:00,1.46675,1.46726,1.46655,1.4668,1919200006.0
2005-07-15 12:15:00,1.46682,1.46708,1.46654,1.46658,1654400003.0
2005-07-15 12:20:00,1.4666,1.46708,1.46641,1.46665,2104300004.0
2005-07-15 12:25:00,1.4668,1.46714,1.46642,1.4669,2697600007.0
2005-07-15 12:30:00,1.46673,1.46709,1.46639,1.46685,2615900003.0
2005-07-15 12:35:00,1.46702,1.4671,1.46645,1.46662,2564900003.0
2005-07-15 12:40:00,1.46662,1.46684,1.46627,1.46665,2043800003.0
2005-07-15 12:45:00,1.46682,1.46717,1.46643,1.46689,2219200006.0
2005-07-15 12:50:00,1.46691,1.46691,1.46612,1.46662,1919000003.0
2005-07-15 12:55:00,1.4666,1.46774,1.46636,1.46748,2408900002.0
2005-07-15 13:00:00,1.46766,1.46771,1.46702,1.46758,1689600001.0
2005-07-15 13:05:00,1.46764,1.46892,1.46764,1.46803,1349100002.0
2005-07-15 13:10:00,1.46852,1.46852,1.46784,1.46806,1503800000.0
2005-07-15 13:15:00,1.46801,1.46837,1.4678,1.46803,1246000004.0
2005-07-15 13:20:00,1.4681,1.4691,1.46792,1.46908,1139300004.0
2005-07-15 13:25:00,1.46903,1.4691,1.46752,1.46787,1729100006.0
2005-07-15 13:30:00,1.46769,1.46815,1.46731,1.46813,1994800002.0
2005-07-15 13:35:00,1.46814,1.46824,1.46689,1.46719,1952700005.0
2005-07-15 13:40:00,1.46691,1.4673,1.4661,1.46665,1243200003.0
2005-07-15 13:45:00,1.46648,1.46691,1.46603,1.46681,1753600003.0
2005-07-15 13:50:00,1.46646,1.46669,1.46606,1.46642,1892300003.0
2005-07-15 13:55:00,1.46641,1.46671,1.46568,1.46578,1671700002.0
2005-07-15 14:00:00,1.46543,1.46569,1.46422,1.46443,1888100006.0
2005-07-15 14:05:00,1.46454,1.46497,1.4642,1.46482,1633500003.0
2005-07-15 14:10:00,1.46494,1.46506,1.46443,1.4646,1044100003.0
2005-07-15 14:15:00,1.46451,1.46536,1.46435,1.46469,1962700006.0
2005-07-15 14:20:00,1.46468,1.46468,1.46252,1.4634,1860400002.0
2005-07-15 14:25:00,1.46353,1.46359,1.4617,1.46267,1539000001.0
2005-07-15 14:30:00,1.46222,1.4636,1.46087,1.46137,184400000.0
2005-07-15 14:35:00,1.46192,1.46215,1.45938,1.4599,190900000.0
2005-07-15 14:40:00,1.46004,1.46041,1.45936,1.46002,232100000.0
2005-07-15 14:45:00,1.45963,1.46026,1.45945,1.46026,212800000.0
2005-07-15 14:50:00,1.45996,1.46144,1.45974,1.46097,201100000.0
2005-07-15 14:55:00,1.46141,1.46144,1.46058,1.46107,260200000.0
2005-07-15 15:00:00,1.46119,1.46199,1.46101,1.46185,204100001.0
2005-07-15 15:05:00,1.46163,1.46275,1.46153,1.46257,187800001.0
2005-07-15 15:10:00,1.46234,1.46283,1.46144,1.46171,181000001.0
2005-07-15 15:15:00,1.46192,1.46197,1.46083,1.4617,179100000.0
2005-07-15 15:20:00,1.46167,1.46261,1.4613,1.46261,192000001.0
2005-07-15 15:25:00,1.46264,1.46303,1.46244,1.46288,174500000.0
2005-07-15 15:30:00,1.46294,1.46517,1.46273,1.46496,197300000.0
2005-07-15 15:35:00,1.46507,1.46524,1.46429,1.46453,206900001.0
2005-07-15 15:40:00,1.46472,1.46543,1.46438,1.46504,200500002.0
2005-07-15 15:45:00,1.4649,1.4661,1.4646,1.4661,207800000.0
2005-07-15 15:50:00,1.46599,1.46618,1.46535,1.46587,206300000.0
2005-07-15 15:55:00,1.46584,1.46584,1.46478,1.46506,199800002.0
2005-07-15 16:00:00,1.46435,1.4648,1.46399,1.46409,171900000.0
2005-07-15 16:05:00,1.46441,1.46592,1.46428,1.46573,171400000.0
2005-07-15 16:10:00,1.46585,1.46647,1.46566,1.46618,166500000.0
2005-07-15 16:15:00,1.46583,1.46655,1.4656,1.46574,193300000.0
2005-07-15 16:20:00,1.46579,1.46621,1.46525,1.46542,213800001.0
2005-07-15 16:25:00,1.46577,1.466,1.4649,1.46515,223000000.0
2005-07-15 16:30:00,1.46495,1.46534,1.46467,1.46494,237700000.0
2005-07-15 16:35:00,1.4651,1.46574,1.4646,1.46559,236000003.0
2005-07-15 16:40:00,1.46572,1.46632,1.46556,1.46603,189500000.0
2005-07-15 16:45:00,1.46581,1.46637,1.46539,1.46626,212300001.0
2005-07-15 16:50:00,1.46604,1.46649,1.46573,1.46649,220400001.0
2005-07-15 16:55:00,1.46656,1.46656,1.46528,1.46564,158400000.0
2005-07-15 17:00:00,1.46544,1.46638,1.46544,1.46582,222400001.0
2005-07-15 17:05:00,1.46577,1.46664,1.46554,1.46664,171700001.0
2005-07-15 17:10:00,1.46645,1.46684,1.46581,1.46581,174800000.0
2005-07-15 17:15:00,1.46634,1.46785,1.46616,1.46783,207200000.0
2005-07-15 17:20:00,1.46785,1.4681,1.46732,1.46748,185000000.0
2005-07-15 17:25:00,1.46735,1.46779,1.46716,1.4675,180200001.0
2005-07-15 17:30:00,1.46746,1.4679,1.46714,1.46787,228600000.0
2005-07-15 17:35:00,1.46793,1.46834,1.46767,1.46825,205600000.0
2005-07-15 17:40:00,1.46799,1.4689,1.46774,1.46792,212300000.0
2005-07-15 17:45:00,1.46799,1.4696,1.46796,1.46893,215200000.0
2005-07-15 17:50:00,1.46893,1.46903,1.46799,1.46842,149200001.0
2005-07-15 17:55:00,1.46842,1.46888,1.46786,1.46851,198400000.0
2005-07-15 18:00:00,1.46867,1.46868,1.46801,1.46811,204200000.0
2005-07-15 18:05:00,1.46841,1.46962,1.46825,1.46941,186000000.0
2005-07-15 18:10:00,1.46929,1.47041,1.46923,1.46996,192200000.0
2005-07-15 18:15:00,1.46984,1.47039,1.46973,1.47009,170400000.0
2005-07-15 18:20:00,1.47022,1.47111,1.47022,1.47064,197100000.0
2005-07-15 18:25:00,1.47087,1.47106,1.4704,1.47072,188600000.0
2005-07-15 18:30:00,1.47061,1.47084,1.47022,1.4707,171100000.0
2005-07-15 18:35:00,1.47053,1.47077,1.47008,1.47055,238500000.0
2005-07-15 18:40:00,1.4704,1.47117,1.47029,1.47053,172700000.0
2005-07-15 18:45:00,1.47061,1.4707,1.47009,1.47024,172000000.0
2005-07-15 18:50:00,1.47042,1.47084,1.46941,1.46964,209100001.0
2005-07-15 18:55:00,1.46951,1.47007,1.46919,1.47007,170600000.0
2005-07-15 19:00:00,1.47017,1.47018,1.46943,1.46995,221400000.0
2005-07-15 19:05:00,1.4701,1.47023,1.46974,1.46989,219600002.0
2005-07-15 19:10:00,1.47011,1.47024,1.46968,1.47021,222300001.0
2005-07-15 19:15:00,1.47003,1.47005,1.46951,1.4699,192200000.0
2005-07-15 19:20:00,1.46992,1.47007,1.46913,1.46928,213300000.0
2005-07-15 19:25:00,1.46945,1.46985,1.46903,1.46982,200000000.0
2005-07-15 19:30:00,1.46991,1.47018,1.46956,1.46979,205600001.0
2005-07-15 19:35:00,1.46992,1.47016,1.46957,1.46985,204800000.0
2005-07-15 19:40:00,1.46976,1.47039,1.4694,1.47039,183100000.0
2005-07-15 19:45:00,1.47064,1.47121,1.47055,1.4709,224000000.0
2005-07-15 19:50:00,1.47107,1.47127,1.47063,1.47113,228300001.0
2005-07-15 19:55:00,1.47106,1.47121,1.47061,1.47089,149900000.0
2005-07-15 20:00:00,1.47087,1.4713,1.47067,1.47102,215800000.0
2005-07-15 20:05:00,1.47104,1.47145,1.47073,1.47145,192800000.0
2005-07-15 20:10:00,1.47117,1.47177,1.47067,1.4714,211900001.0
2005-07-15 20:15:00,1.47155,1.47155,1.47046,1.47123,225800001.0
2005-07-15 20:20:00,1.47114,1.47122,1.47067,1.47088,197800000.0
2005-07-15 20:25:00,1.47118,1.4712,1.47048,1.47106,272200001.0
2005-07-15 20:30:00,1.47115,1.47122,1.47051,1.47094,149300000.0
2005-07-15 20:35:00,1.47048,1.47107,1.47,1.47021,229500001.0
2005-07-15 20:40:00,1.47037,1.47058,1.46958,1.46987,194600001.0
2005-07-15 20:45:00,1.46974,1.47024,1.46951,1.4698,206900001.0
2005-07-15 20:50:00,1.46992,1.4703,1.46976,1.4701,187900000.0
2005-07-15 20:55:00,1.47032,1.47046,1.46964,1.46964,161800000.0
2005-07-15 21:00:00,1.46928,1.46959,1.46876,1.46946,183600001.0
2005-07-15 21:05:00,1.4696,1.46994,1.46935,1.46994,157900000.0
2005-07-15 21:10:00,1.46999,1.47042,1.46966,1.4702,199300000.0
2005-07-15 21:15:00,1.47013,1.47072,1.47004,1.47051,148000000.0
2005-07-15 21:20:00,1.4707,1.4712,1.47039,1.47061,290400000.0
2005-07-15 21:25:00,1.47055,1.47078,1.47017,1.47063,199200001.0
2005-07-15 21:30:00,1.47052,1.47057,1.46993,1.47013,165400000.0
2005-07-15 21:35:00,1.4701,1.47059,1.46984,1.47046,229200002.0
2005-07-15 21:40:00,1.47035,1.4706,1.4698,1.47014,134000000.0
2005-07-15 21:45:00,1.46994,1.46997,1.4693,1.46969,146300000.0
2005-07-15 21:50:00,1.4697,1.4699,1.4695,1.46973,188600000.0
2005-07-15 21:55:00,1.46981,1.46993,1.46898,1.46901,217700000.0
2005-07-15 22:00:00,1.46918,1.4697,1.46918,1.46952,202300002.0
2005-07-15 22:05:00,1.46946,1.46954,1.46859,1.46934,158700000.0
2005-07-15 22:10:00,1.46946,1.46968,1.46925,1.46925,224200000.0
2005-07-15 22:15:00,1.46945,1.46958,1.46905,1.46905,121000000.0
2005-07-15 22:20:00,1.46906,1.46946,1.46893,1.46946,185100000.0
2005-07-15 22:25:00,1.4694,1.46951,1.4692,1.46941,122000000.0
2005-07-15 22:30:00,1.46945,1.46968,1.46864,1.4692,127800000.0
2005-07-15 22:35:00,1.4692,1.4697,1.4691,1.4696,68000000.0
2005-07-15 22:40:00,1.4694,1.4697,1.4689,1.4692,85000000.0
2005-07-15 22:45:00,1.4693,1.4696,1.4688,1.4693,85000000.0
2005-07-15 22:50:00,1.4694,1.4696,1.4689,1.4691,85000000.0
2005-07-15 22:55:00,1.469,1.4691,1.4681,1.4683,85000000.0
2005-07-17 23:00:00,1.46688,1.46715,1.46669,1.46694,70800001.0
2005-07-17 23:05:00,1.46702,1.46739,1.46702,1.46714,40600001.0
2005-07-17 23:10:00,1.46684,1.46718,1.46678,1.46691,136700000.0
2005-07-17 23:15:00,1.46689,1.46699,1.46653,1.4667,139800000.0
2005-07-17 23:20:00,1.46686,1.46691,1.46629,1.46654,126900000.0
2005-07-17 23:25:00,1.46674,1.46675,1.46611,1.46611,152100000.0
2005-07-17 23:30:00,1.4663,1.46656,1.4663,1.46644,72800000.0
2005-07-17 23:35:00,1.46657,1.4666,1.46629,1.46634,69200000.0
2005-07-17 23:40:00,1.46647,1.46647,1.4656,1.46609,145500000.0
2005-07-17 23:45:00,1.46602,1.46682,1.46592,1.46663,230600001.0
2005-07-17 23:50:00,1.46669,1.467,1.46617,1.46617,110700000.0
2005-07-17 23:55:00,1.46667,1.46714,1.46637,1.46696,123800001.0
2005-07-18 00:00:00,1.46713,1.46748,1.46684,1.46739,212400000.0
2005-07-18 00:05:00,1.46731,1.46744,1.46705,1.4672,214000000.0
2005-07-18 00:10:00,1.46731,1.46745,1.467,1.46743,141300001.0
2005-07-18 00:15:00,1.46717,1.46728,1.46681,1.46722,133000000.0
2005-07-18 00:20:00,1.46735,1.46756,1.467,1.46726,172500000.0
2005-07-18 00:25:00,1.46715,1.46732,1.46694,1.4671,201000000.0
2005-07-18 00:30:00,1.46677,1.46724,1.46677,1.46691,162700001.0
2005-07-18 00:35:00,1.46724,1.46734,1.46694,1.46714,149300000.0
2005-07-18 00:40:00,1.46716,1.4676,1.4668,1.46748,164600000.0
2005-07-18 00:45:00,1.4676,1.46773,1.46728,1.46765,133800000.0
2005-07-18 00:50:00,1.46767,1.468,1.4674,1.468,171300000.0
2005-07-18 00:55:00,1.46813,1.46822,1.46781,1.46811,201100000.0
2005-07-18 01:00:00,1.46811,1.46884,1.46802,1.4683,232400001.0
2005-07-18 01:05:00,1.46836,1.46853,1.4678,1.46815,214200001.0
2005-07-18 01:10:00,1.46816,1.46824,1.46764,1.46787,181100000.0
2005-07-18 01:15:00,1.468,1.46833,1.46778,1.46812,175800000.0
2005-07-18 01:20:00,1.46821,1.46862,1.4677,1.46838,193800000.0
2005-07-18 01:25:00,1.46831,1.46865,1.46806,1.46853,135800000.0
2005-07-18 01:30:00,1.46869,1.46911,1.46835,1.46886,189100000.0
2005-07-18 01:35:00,1.46877,1.46923,1.46841,1.46914,215400002.0
2005-07-18 01:40:00,1.4691,1.46942,1.46838,1.46878,191600000.0
2005-07-18 01:45:00,1.46876,1.469,1.46817,1.46862,121800000.0
2005-07-18 01:50:00,1.46861,1.46885,1.46829,1.46866,206200001.0
2005-07-18 01:55:00,1.46868,1.46902,1.46858,1.46898,170900001.0
2005-07-18 02:00:00,1.46878,1.46909,1.46843,1.46885,346400001.0
2005-07-18 02:05:00,1.46888,1.46892,1.46848,1.46876,539800000.0
2005-07-18 02:10:00,1.46858,1.46913,1.46856,1.46907,439000000.0
2005-07-18 02:15:00,1.4691,1.4698,1.46902,1.46943,561400002.0
2005-07-18 02:20:00,1.46956,1.46974,1.46928,1.46951,179900000.0
2005-07-18 02:25:00,1.46943,1.46981,1.46932,1.46951,385600000.0
2005-07-18 02:30:00,1.46978,1.46998,1.46931,1.4699,359800001.0
2005-07-18 02:35:00,1.46995,1.47008,1.46958,1.4698,299000000.0
2005-07-18 02:40:00,1.4699,1.47024,1.46982,1.47,191600000.0
2005-07-18 02:45:00,1.4695,1.46995,1.46935,1.46951,521500000.0
2005-07-18 02:50:00,1.46976,1.46993,1.46928,1.46963,290500001.0
2005-07-18 02:55:00,1.46972,1.46993,1.4691,1.4691,201200000.0
2005-07-18 03:00:00,1.46922,1.46968,1.46898,1.46935,317100001.0
2005-07-18 03:05:00,1.46939,1.46956,1.46899,1.46943,294300000.0
2005-07-18 03:10:00,1.46916,1.46958,1.46894,1.46942,208100001.0
2005-07-18 03:15:00,1.46906,1.46958,1.46901,1.46958,137700000.0
2005-07-18 03:20:00,1.46921,1.4697,1.46906,1.46943,296200000.0
2005-07-18 03:25:00,1.46997,1.47,1.46957,1.46972,306600001.0
2005-07-18 03:30:00,1.46972,1.47017,1.46936,1.46941,208600000.0
2005-07-18 03:35:00,1.46965,1.47026,1.46945,1.46979,269700000.0
2005-07-18 03:40:00,1.46977,1.4704,1.46977,1.4703,323600000.0
2005-07-18 03:45:00,1.47016,1.47016,1.46952,1.46974,158600001.0
2005-07-18 03:50:00,1.46997,1.47007,1.46947,1.46969,238500000.0
2005-07-18 03:55:00,1.47004,1.47029,1.46919,1.46958,619100002.0
2005-07-18 04:00:00,1.46947,1.46972,1.46912,1.4692,544600001.0
2005-07-18 04:05:00,1.46925,1.46982,1.46925,1.46977,303900000.0
2005-07-18 04:10:00,1.46965,1.46987,1.4693,1.46943,428200000.0
2005-07-18 04:15:00,1.46935,1.46973,1.46933,1.46945,287500000.0
2005-07-18 04:20:00,1.4694,1.46955,1.4693,1.46947,405800001.0
2005-07-18 04:25:00,1.46945,1.47025,1.46933,1.47025,501300001.0
2005-07-18 04:30:00,1.46983,1.47013,1.46949,1.4696,267300001.0
2005-07-18 04:35:00,1.46947,1.4704,1.46937,1.4698,458700000.0
2005-07-18 04:40:00,1.46989,1.47033,1.46986,1.47031,255900000.0
2005-07-18 04:45:00,1.47023,1.47026,1.4698,1.47019,138500000.0
2005-07-18 04:50:00,1.4702,1.47056,1.4699,1.47024,141500001.0
2005-07-18 04:55:00,1.47039,1.47057,1.46985,1.46998,282900000.0
2005-07-18 05:00:00,1.47045,1.47077,1.47037,1.47052,488500000.0
2005-07-18 05:05:00,1.47052,1.47063,1.4702,1.47031,1050400005.0
2005-07-18 05:10:00,1.47031,1.47124,1.47031,1.47069,815000001.0
2005-07-18 05:15:00,1.47066,1.47078,1.47035,1.47053,653700000.0
2005-07-18 05:20:00,1.47057,1.47074,1.47032,1.4704,1113900001.0
2005-07-18 05:25:00,1.47044,1.47123,1.47033,1.47102,1017400001.0
2005-07-18 05:30:00,1.471,1.47141,1.47085,1.4709,794000000.0
2005-07-18 05:35:00,1.4711,1.47135,1.47067,1.47132,700500001.0
2005-07-18 05:40:00,1.4711,1.47158,1.47101,1.47118,712400001.0
2005-07-18 05:45:00,1.47141,1.47161,1.47078,1.47078,903800001.0
2005-07-18 05:50:00,1.47077,1.47121,1.47077,1.47107,1027700005.0
2005-07-18 05:55:00,1.47097,1.47114,1.47079,1.47083,408100001.0
2005-07-18 06:00:00,1.47096,1.47096,1.46933,1.46941,637900001.0
2005-07-18 06:05:00,1.46936,1.46977,1.46912,1.46937,1726400003.0
2005-07-18 06:10:00,1.46955,1.47092,1.46955,1.47061,1275500003.0
2005-07-18 06:15:00,1.47064,1.47084,1.47054,1.47081,953500004.0
2005-07-18 06:20:00,1.47076,1.47104,1.47066,1.4708,995200001.0
2005-07-18 06:25:00,1.47066,1.47096,1.47058,1.47081,1223800001.0
2005-07-18 06:30:00,1.4707,1.47123,1.47068,1.47115,1103200002.0
2005-07-18 06:35:00,1.471,1.47156,1.47098,1.47137,609600002.0
2005-07-18 06:40:00,1.47134,1.47146,1.47114,1.47136,1123600009.0
2005-07-18 06:45:00,1.47155,1.47188,1.47146,1.47171,1064000005.0
2005-07-18 06:50:00,1.47173,1.47246,1.47164,1.47199,950500002.0
2005-07-18 06:55:00,1.47194,1.47207,1.47174,1.47184,928000001.0
2005-07-18 07:00:00,1.47199,1.47204,1.4716,1.47168,1010100001.0
2005-07-18 07:05:00,1.47175,1.47192,1.47151,1.47167,797800000.0
2005-07-18 07:10:00,1.47179,1.4719,1.47144,1.47166,1826800001.0
2005-07-18 07:15:00,1.47179,1.47222,1.47155,1.47193,1365700003.0
2005-07-18 07:20:00,1.47185,1.47189,1.47142,1.47142,1531200003.0
2005-07-18 07:25:00,1.47154,1.47208,1.47147,1.47172,1354800002.0
2005-07-18 07:30:00,1.47179,1.47238,1.47174,1.47234,1944400003.0
2005-07-18 07:35:00,1.47221,1.47267,1.47188,1.47188,1280600003.0
2005-07-18 07:40:00,1.47177,1.47228,1.47177,1.47209,1825000001.0
2005-07-18 07:45:00,1.47216,1.47236,1.47196,1.4723,2929800012.0
2005-07-18 07:50:00,1.47228,1.47279,1.47198,1.47233,2585800003.0
2005-07-18 07:55:00,1.4725,1.47264,1.47223,1.47241,3191800009.0
2005-07-18 08:00:00,1.47243,1.47261,1.47156,1.47219,1954100000.0
2005-07-18 08:05:00,1.47231,1.47264,1.47162,1.47162,2463900011.0
2005-07-18 08:10:00,1.47163,1.47307,1.4715,1.47307,1540400005.0
2005-07-18 08:15:00,1.473,1.47343,1.4726,1.47295,1458900003.0
2005-07-18 08:20:00,1.47301,1.47327,1.47253,1.4727,1906800006.0
2005-07-18 08:25:00,1.47263,1.47368,1.47236,1.47322,2234500005.0
2005-07-18 08:30:00,1.47308,1.47374,1.47274,1.47317,1929600007.0
2005-07-18 08:35:00,1.47324,1.47412,1.47294,1.47313,2204400006.0
2005-07-18 08:40:00,1.47279,1.47336,1.47163,1.47224,2044200004.0
2005-07-18 08:45:00,1.47221,1.47254,1.47187,1.47197,2785700005.0
2005-07-18 08:50:00,1.47201,1.47228,1.47166,1.4719,2743800002.0
2005-07-18 08:55:00,1.47209,1.47273,1.47181,1.47256,2499700005.0
2005-07-18 09:00:00,1.47258,1.47268,1.47174,1.47194,2724400003.0
2005-07-18 09:05:00,1.47193,1.47257,1.47168,1.47257,1837700003.0
2005-07-18 09:10:00,1.47247,1.47257,1.47141,1.47195,2186500003.0
2005-07-18 09:15:00,1.47166,1.47243,1.47159,1.472,2131400004.0
2005-07-18 09:20:00,1.47207,1.47303,1.47207,1.47253,1563300001.0
2005-07-18 09:25:00,1.47261,1.47277,1.47231,1.47246,2168000000.0
2005-07-18 09:30:00,1.47227,1.4726,1.47195,1.47248,2360500004.0
2005-07-18 09:35:00,1.47246,1.47338,1.47242,1.47311,1983900006.0
2005-07-18 09:40:00,1.47307,1.47371,1.47287,1.47343,2187000003.0
2005-07-18 09:45:00,1.47364,1.474,1.47296,1.47313,2181900004.0
2005-07-18 09:50:00,1.47305,1.47305,1.47191,1.47261,2349100004.0
2005-07-18 09:55:00,1.4726,1.47318,1.47244,1.47306,3072100007.0
2005-07-18 10:00:00,1.47287,1.47316,1.47224,1.47312,2344000008.0
2005-07-18 10:05:00,1.47271,1.47309,1.47257,1.47287,2430900002.0
2005-07-18 10:10:00,1.47318,1.47332,1.47249,1.47276,2202100007.0
2005-07-18 10:15:00,1.473,1.47306,1.47169,1.47234,1842500004.0
2005-07-18 10:20:00,1.47237,1.4735,1.4719,1.4733,2353600013.0
2005-07-18 10:25:00,1.47263,1.47416,1.47263,1.47381,2628700007.0
2005-07-18 10:30:00,1.47398,1.47519,1.47385,1.47406,2577600001.0
2005-07-18 10:35:00,1.47406,1.47455,1.47333,1.47361,2345400005.0
2005-07-18 10:40:00,1.47355,1.47422,1.47327,1.474,2417800008.0
2005-07-18 10:45:00,1.47412,1.47426,1.47363,1.47404,2199000002.0
2005-07-18 10:50:00,1.47402,1.47446,1.47328,1.47391,2139300002.0
2005-07-18 10:55:00,1.47388,1.47421,1.47335,1.474,2505700005.0
2005-07-18 11:00:00,1.47407,1.47447,1.47382,1.47418,2459800003.0
2005-07-18 11:05:00,1.47419,1.47508,1.47392,1.47477,2114200004.0
2005-07-18 11:10:00,1.47478,1.47507,1.47426,1.47444,2400500005.0
2005-07-18 11:15:00,1.47465,1.47499,1.4744,1.47448,2217100004.0
2005-07-18 11:20:00,1.47444,1.4748,1.47425,1.47444,2772600009.0
2005-07-18 11:25:00,1.47451,1.475,1.47376,1.474,2277200005.0
2005-07-18 11:30:00,1.4737,1.47448,1.4737,1.47374,2643700006.0
2005-07-18 11:35:00,1.47386,1.47426,1.47318,1.47394,2745900005.0
2005-07-18 11:40:00,1.47399,1.47429,1.47339,1.47345,3110500006.0
2005-07-18 11:45:00,1.47351,1.47395,1.47315,1.47369,2532100008.0
2005-07-18 11:50:00,1.47367,1.47394,1.47334,1.4735,1305400002.0
2005-07-18 11:55:00,1.47368,1.47416,1.47338,1.47358,2285600002.0
2005-07-18 12:00:00,1.4737,1.47417,1.4732,1.47394,2179600013.0
2005-07-18 12:05:00,1.4739,1.4739,1.47283,1.47293,2123200007.0
2005-07-18 12:10:00,1.47286,1.47302,1.47216,1.47252,1906800006.0
2005-07-18 12:15:00,1.47258,1.47304,1.47249,1.47272,1678000004.0
2005-07-18 12:20:00,1.47272,1.47327,1.4726,1.47291,2085500003.0
2005-07-18 12:25:00,1.47314,1.47354,1.47309,1.47337,2651300008.0
2005-07-18 12:30:00,1.4734,1.47355,1.47298,1.47311,2561600003.0
2005-07-18 12:35:00,1.47328,1.47336,1.47277,1.47282,2691100004.0
2005-07-18 12:40:00,1.47273,1.47283,1.47169,1.47234,2105400006.0
2005-07-18 12:45:00,1.47219,1.47249,1.47157,1.47185,2283300010.0
2005-07-18 12:50:00,1.47186,1.47207,1.47114,1.47141,2010000004.0
2005-07-18 12:55:00,1.47136,1.47136,1.47037,1.47045,2323700000.0
2005-07-18 13:00:00,1.47058,1.47116,1.47037,1.47082,1593300001.0
2005-07-18 13:05:00,1.47088,1.4711,1.47034,1.47072,1422200004.0
2005-07-18 13:10:00,1.47075,1.47092,1.47039,1.47088,1475900001.0
2005-07-18 13:15:00,1.47087,1.47103,1.47017,1.47046,1309600000.0
2005-07-18 13:20:00,1.47046,1.47059,1.4702,1.4703,1097600005.0
2005-07-18 13:25:00,1.47044,1.47096,1.47,1.47084,1840400004.0
2005-07-18 13:30:00,1.47082,1.47085,1.47027,1.47027,2002900003.0
2005-07-18 13:35:00,1.47032,1.47068,1.46974,1.46983,2044800007.0
2005-07-18 13:40:00,1.46965,1.47029,1.46914,1.46914,1326300000.0
2005-07-18 13:45:00,1.46903,1.46939,1.46874,1.46918,1878300003.0
2005-07-18 13:50:00,1.46923,1.46941,1.46885,1.46913,1808300002.0
2005-07-18 13:55:00,1.46904,1.4692,1.46853,1.46857,1721000004.0
2005-07-18 14:00:00,1.46851,1.46876,1.46813,1.46826,1845300006.0
2005-07-18 14:05:00,1.46853,1.46853,1.4678,1.46811,1645700006.0
2005-07-18 14:10:00,1.46814,1.46854,1.46784,1.46829,1154200006.0
2005-07-18 14:15:00,1.46832,1.46875,1.46802,1.46827,2077700005.0
2005-07-18 14:20:00,1.46824,1.4684,1.46769,1.46792,1832800006.0
2005-07-18 14:25:00,1.46795,1.46843,1.46723,1.46843,1658900005.0
2005-07-18 14:30:00,1.46841,1.46871,1.46748,1.46865,179100000.0
2005-07-18 14:35:00,1.46873,1.46873,1.46779,1.46841,204600000.0
2005-07-18 14:40:00,1.46841,1.4687,1.46792,1.46843,174800000.0
2005-07-18 14:45:00,1.4683,1.46835,1.46748,1.46773,228400001.0
2005-07-18 14:50:00,1.46768,1.46818,1.46716,1.46716,185200000.0
2005-07-18 14:55:00,1.46749,1.4677,1.4667,1.46677,236000000.0
2005-07-18 15:00:00,1.46641,1.46658,1.46561,1.46587,232100000.0
2005-07-18 15:05:00,1.46581,1.46657,1.46537,1.46613,215900001.0
2005-07-18 15:10:00,1.46614,1.46653,1.46585,1.46585,186900000.0
2005-07-18 15:15:00,1.46578,1.4673,1.46535,1.46706,229700000.0
2005-07-18 15:20:00,1.467,1.46741,1.46687,1.46733,156700001.0
2005-07-18 15:25:00,1.46726,1.46743,1.46702,1.46716,155700000.0
2005-07-18 15:30:00,1.46709,1.46709,1.4663,1.46665,171700001.0
2005-07-18 15:35:00,1.46686,1.46765,1.46667,1.46705,211700001.0
2005-07-18 15:40:00,1.46719,1.4676,1.46658,1.4676,158600000.0
2005-07-18 15:45:00,1.46747,1.46773,1.46713,1.46729,223900000.0
2005-07-18 15:50:00,1.46709,1.46729,1.46592,1.46597,209900000.0
2005-07-18 15:55:00,1.46617,1.46681,1.46601,1.46628,191000000.0
2005-07-18 16:00:00,1.46593,1.46655,1.46571,1.46587,193900001.0
2005-07-18 16:05:00,1.46605,1.46637,1.46583,1.46612,170900000.0
2005-07-18 16:10:00,1.46621,1.46685,1.46588,1.46685,169200000.0
2005-07-18 16:15:00,1.46681,1.46713,1.46598,1.46613,168500000.0
2005-07-18 16:20:00,1.46627,1.46748,1.46627,1.4671,292800000.0
2005-07-18 16:25:00,1.46706,1.46706,1.46591,1.46632,211400001.0
2005-07-18 16:30:00,1.46663,1.467,1.46591,1.46617,209500000.0
2005-07-18 16:35:00,1.46615,1.46626,1.46545,1.46603,185600000.0
2005-07-18 16:40:00,1.46622,1.46739,1.46622,1.46692,182500000.0
2005-07-18 16:45:00,1.4666,1.4678,1.4664,1.46723,192900000.0
2005-07-18 16:50:00,1.46717,1.46765,1.46596,1.46726,210600001.0
2005-07-18 16:55:00,1.46737,1.46737,1.46679,1.46708,167400000.0
2005-07-18 17:00:00,1.46655,1.46738,1.46633,1.46704,188000000.0
2005-07-18 17:05:00,1.46695,1.46766,1.46668,1.46737,177300000.0
2005-07-18 17:10:00,1.46729,1.46832,1.46721,1.4677,199900000.0
2005-07-18 17:15:00,1.46802,1.46812,1.46598,1.46627,185700001.0
2005-07-18 17:20:00,1.4662,1.46665,1.46549,1.46571,196400000.0
2005-07-18 17:25:00,1.46567,1.46614,1.46506,1.46564,196700000.0
2005-07-18 17:30:00,1.46564,1.46595,1.46524,1.46595,304700002.0
2005-07-18 17:35:00,1.46589,1.46589,1.46393,1.4647,197500000.0
2005-07-18 17:40:00,1.46474,1.46534,1.46466,1.46507,189700000.0
2005-07-18 17:45:00,1.46514,1.46577,1.4647,1.46566,187800000.0
2005-07-18 17:50:00,1.46558,1.46668,1.46553,1.46659,149300000.0
2005-07-18 17:55:00,1.46648,1.46729,1.46605,1.46714,226400000.0
2005-07-18 18:00:00,1.46728,1.46728,1.46624,1.46624,225400000.0
2005-07-18 18:05:00,1.46619,1.46619,1.46485,1.46492,242800001.0
2005-07-18 18:10:00,1.46474,1.46537,1.46461,1.46537,189000000.0
2005-07-18 18:15:00,1.46525,1.46542,1.4648,1.46515,215800000.0
2005-07-18 18:20:00,1.46531,1.46687,1.46531,1.46669,198200000.0
2005-07-18 18:25:00,1.46687,1.46759,1.46665,1.46709,201600000.0
2005-07-18 18:30:00,1.46733,1.46742,1.46692,1.46713,191100001.0
2005-07-18 18:35:00,1.46708,1.46715,1.46634,1.46652,148400000.0
2005-07-18 18:40:00,1.46649,1.46684,1.46627,1.46645,160400000.0
2005-07-18 18:45:00,1.46665,1.46694,1.4662,1.46694,118700000.0
2005-07-18 18:50:00,1.46717,1.4676,1.46675,1.46708,161700000.0
2005-07-18 18:55:00,1.4669,1.46744,1.46655,1.46689,191000001.0
2005-07-18 19:00:00,1.46712,1.46779,1.46685,1.46756,196600002.0
2005-07-18 19:05:00,1.46715,1.4679,1.46706,1.46758,241400002.0
2005-07-18 19:10:00,1.46764,1.46839,1.46735,1.46764,208600000.0
2005-07-18 19:15:00,1.46742,1.4676,1.46641,1.4668,225300003.0
2005-07-18 19:20:00,1.46673,1.46688,1.46619,1.4667,204500000.0
2005-07-18 19:25:00,1.46674,1.46676,1.46622,1.46675,153200001.0
2005-07-18 19:30:00,1.46679,1.467,1.46651,1.46678,181000000.0
2005-07-18 19:35:00,1.46679,1.46695,1.46633,1.46671,151500000.0
2005-07-18 19:40:00,1.46672,1.46682,1.46605,1.46626,169000000.0
2005-07-18 19:45:00,1.46613,1.46692,1.46584,1.46664,209200001.0
2005-07-18 19:50:00,1.46681,1.46702,1.46647,1.46675,171700000.0
2005-07-18 19:55:00,1.46675,1.46789,1.46675,1.46766,192600000.0
2005-07-18 20:00:00,1.46771,1.46827,1.46754,1.46807,224600001.0
2005-07-18 20:05:00,1.46808,1.46818,1.46731,1.46757,175900001.0
2005-07-18 20:10:00,1.46739,1.46782,1.46668,1.46726,201200001.0
2005-07-18 20:15:00,1.46735,1.46772,1.46718,1.46753,201600001.0
2005-07-18 20:20:00,1.46755,1.46756,1.46566,1.46568,174300000.0
2005-07-18 20:25:00,1.46588,1.46588,1.46432,1.46525,197200000.0
2005-07-18 20:30:00,1.46539,1.46566,1.46495,1.46538,204600001.0
2005-07-18 20:35:00,1.46537,1.4655,1.46465,1.46489,177200000.0
2005-07-18 20:40:00,1.4627,1.46554,1.4627,1.46519,175600001.0
2005-07-18 20:45:00,1.46505,1.46538,1.46491,1.46523,154900000.0
2005-07-18 20:50:00,1.46504,1.4653,1.46477,1.46492,214300000.0
2005-07-18 20:55:00,1.46488,1.46579,1.46474,1.46579,195100000.0
2005-07-18 21:00:00,1.46558,1.46606,1.4651,1.46524,173000001.0
2005-07-18 21:05:00,1.46498,1.46556,1.46498,1.46552,168600000.0
2005-07-18 21:10:00,1.46562,1.46593,1.46515,1.46515,220400000.0
2005-07-18 21:15:00,1.46524,1.46592,1.46523,1.46548,215100002.0
2005-07-18 21:20:00,1.4655,1.46613,1.46502,1.46587,276800002.0
2005-07-18 21:25:00,1.46584,1.46615,1.4656,1.46588,160000000.0
2005-07-18 21:30:00,1.46582,1.46598,1.46559,1.46578,149700000.0
2005-07-18 21:35:00,1.46576,1.46598,1.46549,1.4658,183300000.0
2005-07-18 21:40:00,1.46578,1.46662,1.46564,1.46645,177700000.0
2005-07-18 21:45:00,1.46663,1.4668,1.46612,1.46668,186200000.0
2005-07-18 21:50:00,1.46641,1.46676,1.46635,1.46653,211900001.0
2005-07-18 21:55:00,1.4666,1.4667,1.46582,1.46616,217300002.0
2005-07-18 22:00:00,1.46626,1.46658,1.46614,1.46638,188400000.0
2005-07-18 22:05:00,1.46649,1.46656,1.46608,1.46629,119200001.0
2005-07-18 22:10:00,1.46636,1.4668,1.46626,1.4665,182700000.0
2005-07-18 22:15:00,1.46661,1.4668,1.46643,1.46665,156500000.0
2005-07-18 22:20:00,1.46665,1.46705,1.4664,1.46695,250800000.0
2005-07-18 22:25:00,1.46687,1.46712,1.46646,1.46686,207500000.0
2005-07-18 22:30:00,1.46693,1.46748,1.46658,1.46728,239600001.0
2005-07-18 22:35:00,1.46747,1.46747,1.46645,1.46729,145300000.0
2005-07-18 22:40:00,1.46715,1.46727,1.46642,1.46657,183500000.0
2005-07-18 22:45:00,1.46568,1.46612,1.46423,1.46597,165300000.0
2005-07-18 22:50:00,1.46597,1.46649,1.46404,1.46522,180400001.0
2005-07-18 22:55:00,1.46616,1.46623,1.46576,1.4658,197000000.0
2005-07-18 23:00:00,1.4651,1.4666,1.465,1.4663,184500000.0
2005-07-18 23:05:00,1.4664,1.4665,1.4657,1.4658,73800000.0
2005-07-18 23:10:00,1.4659,1.4665,1.4656,1.4659,184500000.0
2005-07-18 23:15:00,1.4661,1.4662,1.4654,1.4658,184500000.0
2005-07-18 23:20:00,1.4655,1.466,1.4654,1.4658,110700000.0
2005-07-18 23:30:00,1.4657,1.466,1.4656,1.4658,110700000.0
2005-07-18 23:35:00,1.4659,1.466,1.4654,1.4654,184500000.0
2005-07-18 23:40:00,1.46583,1.4659,1.46513,1.46575,149900000.0
2005-07-18 23:45:00,1.46569,1.46595,1.46538,1.46558,220000001.0
2005-07-18 23:50:00,1.46558,1.46574,1.46496,1.46496,173100000.0
2005-07-18 23:55:00,1.46541,1.46566,1.46521,1.46556,155600000.0
2005-07-19 00:00:00,1.46556,1.46592,1.46523,1.46557,182200000.0
2005-07-19 00:05:00,1.46561,1.46568,1.4653,1.46552,151000001.0
2005-07-19 00:10:00,1.46566,1.46607,1.46543,1.46607,202800001.0
2005-07-19 00:15:00,1.4659,1.46736,1.4659,1.46599,171500000.0
2005-07-19 00:20:00,1.46583,1.46591,1.46531,1.46586,175400000.0
2005-07-19 00:25:00,1.46576,1.46704,1.46561,1.46579,237200001.0
2005-07-19 00:30:00,1.46539,1.46723,1.46539,1.46695,217400001.0
2005-07-19 00:35:00,1.46728,1.46728,1.46693,1.46705,225700003.0
2005-07-19 00:40:00,1.4671,1.46741,1.46668,1.46735,147000000.0
2005-07-19 00:45:00,1.46734,1.46751,1.46687,1.46708,163700000.0
2005-07-19 00:50:00,1.46718,1.46742,1.46461,1.46689,163200000.0
2005-07-19 00:55:00,1.46696,1.46704,1.46609,1.46662,172300001.0
2005-07-19 01:00:00,1.46656,1.46696,1.46635,1.46665,180300001.0
2005-07-19 01:05:00,1.46667,1.46755,1.46655,1.4674,189000001.0
2005-07-19 01:10:00,1.46722,1.4674,1.46669,1.4672,176100000.0
2005-07-19 01:15:00,1.46725,1.46739,1.46695,1.46729,185400000.0
2005-07-19 01:20:00,1.46748,1.46748,1.46688,1.46742,196800000.0
2005-07-19 01:25:00,1.46737,1.46767,1.46711,1.46736,228400000.0
2005-07-19 01:30:00,1.46746,1.46862,1.46698,1.46862,190500001.0
2005-07-19 01:35:00,1.46856,1.46856,1.46788,1.4683,229200001.0
2005-07-19 01:40:00,1.46829,1.46845,1.46788,1.46822,179200001.0
2005-07-19 01:45:00,1.46818,1.46844,1.46766,1.46809,191100000.0
2005-07-19 01:50:00,1.46802,1.4684,1.46767,1.46835,183700001.0
2005-07-19 01:55:00,1.46842,1.46864,1.46832,1.46852,170600002.0
2005-07-19 02:00:00,1.46826,1.46853,1.46783,1.46846,300600000.0
2005-07-19 02:05:00,1.46851,1.46876,1.46806,1.46839,347900000.0
2005-07-19 02:10:00,1.46816,1.46849,1.46723,1.46758,481000000.0
2005-07-19 02:15:00,1.46749,1.46792,1.46716,1.46768,518800000.0
2005-07-19 02:20:00,1.46779,1.4681,1.46761,1.46769,183900000.0
2005-07-19 02:25:00,1.46738,1.46806,1.46733,1.46804,250600000.0
2005-07-19 02:30:00,1.46825,1.46829,1.46769,1.46822,395300001.0
2005-07-19 02:35:00,1.46792,1.46815,1.46741,1.46778,309700000.0
2005-07-19 02:40:00,1.46788,1.468,1.46745,1.4676,176200000.0
2005-07-19 02:45:00,1.46734,1.46837,1.46734,1.46797,617100002.0
2005-07-19 02:50:00,1.46811,1.46936,1.4676,1.46924,318200001.0
2005-07-19 02:55:00,1.46952,1.46956,1.46876,1.46876,265200000.0
2005-07-19 03:00:00,1.46884,1.46884,1.46798,1.46805,314300001.0
2005-07-19 03:05:00,1.46798,1.46819,1.46715,1.46819,235600001.0
2005-07-19 03:10:00,1.46775,1.46826,1.46766,1.46816,119100000.0
2005-07-19 03:15:00,1.4679,1.46866,1.4679,1.46854,186000000.0
2005-07-19 03:20:00,1.46806,1.46862,1.46803,1.46838,269400001.0
2005-07-19 03:25:00,1.46872,1.46872,1.46774,1.46815,351200002.0
2005-07-19 03:30:00,1.46817,1.46866,1.46789,1.46805,206500000.0
2005-07-19 03:35:00,1.46823,1.46866,1.46797,1.46815,334600002.0
2005-07-19 03:40:00,1.46819,1.46886,1.46818,1.46869,324600000.0
2005-07-19 03:45:00,1.4689,1.46909,1.46837,1.46879,178200000.0
2005-07-19 03:50:00,1.46895,1.46914,1.46838,1.46861,327100001.0
2005-07-19 03:55:00,1.46895,1.46896,1.46784,1.46839,634500003.0
2005-07-19 04:00:00,1.46819,1.46835,1.46753,1.46756,487800001.0
2005-07-19 04:05:00,1.46751,1.46833,1.46745,1.46797,528400002.0
2005-07-19 04:10:00,1.46788,1.46807,1.46762,1.46775,339600000.0
2005-07-19 04:15:00,1.46777,1.46809,1.46769,1.46777,445200000.0
2005-07-19 04:20:00,1.46772,1.46821,1.46758,1.46801,506000002.0
2005-07-19 04:25:00,1.46801,1.46844,1.46757,1.46793,532700001.0
2005-07-19 04:30:00,1.46763,1.46857,1.46763,1.46835,218900001.0
2005-07-19 04:35:00,1.46815,1.46868,1.46811,1.46826,439200000.0
2005-07-19 04:40:00,1.46821,1.46881,1.46821,1.46881,286900001.0
2005-07-19 04:45:00,1.46889,1.4693,1.46864,1.46911,196400002.0
2005-07-19 04:50:00,1.46911,1.46957,1.4688,1.46888,193100001.0
2005-07-19 04:55:00,1.46915,1.4694,1.4688,1.46904,244600000.0
2005-07-19 05:00:00,1.46931,1.46931,1.46876,1.46899,496700001.0
2005-07-19 05:05:00,1.46898,1.4695,1.46894,1.46911,1134000004.0
2005-07-19 05:10:00,1.46906,1.46937,1.46893,1.46923,850300001.0
2005-07-19 05:15:00,1.46939,1.46999,1.4693,1.46936,875700001.0
2005-07-19 05:20:00,1.46939,1.46984,1.46926,1.46949,1158200004.0
2005-07-19 05:25:00,1.46967,1.46992,1.46947,1.46967,1056900002.0
2005-07-19 05:30:00,1.4697,1.47039,1.46967,1.46988,1005300002.0
2005-07-19 05:35:00,1.46985,1.47024,1.46983,1.47024,557900001.0
2005-07-19 05:40:00,1.47004,1.47037,1.46928,1.46933,647900002.0
2005-07-19 05:45:00,1.46938,1.46964,1.46903,1.46944,837700000.0
2005-07-19 05:50:00,1.46943,1.46991,1.46882,1.46937,983800001.0
2005-07-19 05:55:00,1.46926,1.4694,1.46904,1.46905,738200002.0
2005-07-19 06:00:00,1.46908,1.46938,1.46777,1.46803,852500001.0
2005-07-19 06:05:00,1.46799,1.4689,1.46796,1.46847,1828000005.0
2005-07-19 06:10:00,1.4684,1.46844,1.46764,1.46793,1793800004.0
2005-07-19 06:15:00,1.46799,1.46864,1.46792,1.46845,1001500003.0
2005-07-19 06:20:00,1.46768,1.46827,1.46741,1.46778,1377800002.0
2005-07-19 06:25:00,1.46779,1.46821,1.4677,1.46776,1289800002.0
2005-07-19 06:30:00,1.46791,1.46822,1.46773,1.468,1060100001.0
2005-07-19 06:35:00,1.4679,1.46844,1.4679,1.46818,596200001.0
2005-07-19 06:40:00,1.46807,1.46821,1.46765,1.46807,1039400004.0
2005-07-19 06:45:00,1.46804,1.46814,1.46752,1.46756,994200004.0
2005-07-19 06:50:00,1.46774,1.46797,1.46693,1.4672,986000003.0
2005-07-19 06:55:00,1.46715,1.46754,1.46695,1.46715,1143500004.0
2005-07-19 07:00:00,1.4673,1.4674,1.46669,1.46715,1341900003.0
2005-07-19 07:05:00,1.46737,1.46737,1.46684,1.46697,1079100003.0
2005-07-19 07:10:00,1.46701,1.46777,1.4665,1.46777,2030500008.0
2005-07-19 07:15:00,1.46795,1.468,1.46749,1.46757,1523400003.0
2005-07-19 07:20:00,1.46745,1.46767,1.46628,1.46628,1847600009.0
2005-07-19 07:25:00,1.46617,1.46617,1.46518,1.4652,1322500002.0
2005-07-19 07:30:00,1.46513,1.46536,1.4644,1.46495,1903300005.0
2005-07-19 07:35:00,1.46494,1.46515,1.46431,1.46492,1303200002.0
2005-07-19 07:40:00,1.46483,1.46518,1.46461,1.46493,1881200005.0
2005-07-19 07:45:00,1.465,1.46514,1.46441,1.46492,2962100005.0
2005-07-19 07:50:00,1.46477,1.46513,1.46443,1.46483,2493200004.0
2005-07-19 07:55:00,1.46487,1.46528,1.46428,1.4644,2866600007.0
2005-07-19 08:00:00,1.46451,1.46595,1.46451,1.46595,1977200007.0
2005-07-19 08:05:00,1.46605,1.46639,1.46561,1.4661,2408800009.0
2005-07-19 08:10:00,1.46601,1.46617,1.46527,1.46527,1617400006.0
2005-07-19 08:15:00,1.4651,1.46551,1.4645,1.46542,1284000004.0
2005-07-19 08:20:00,1.46557,1.4658,1.46511,1.46526,1931000005.0
2005-07-19 08:25:00,1.46542,1.46558,1.46466,1.46476,2264700003.0
2005-07-19 08:30:00,1.46473,1.46514,1.46465,1.46475,1848500004.0
2005-07-19 08:35:00,1.46472,1.46525,1.46399,1.46431,2167200005.0
2005-07-19 08:40:00,1.46455,1.46484,1.46394,1.46394,2222900003.0
2005-07-19 08:45:00,1.46415,1.4653,1.46292,1.46381,2760000004.0
2005-07-19 08:50:00,1.4642,1.4646,1.46374,1.46393,2918800008.0
2005-07-19 08:55:00,1.4641,1.46454,1.46378,1.46431,2473400006.0
2005-07-19 09:00:00,1.4642,1.46478,1.46389,1.46435,2816400003.0
2005-07-19 09:05:00,1.46423,1.46453,1.46295,1.46389,2025400005.0
2005-07-19 09:10:00,1.4638,1.46406,1.46273,1.463,2222800002.0
2005-07-19 09:15:00,1.46311,1.46312,1.46222,1.46259,2229600006.0
2005-07-19 09:20:00,1.46262,1.46332,1.46262,1.46294,1703000005.0
2005-07-19 09:25:00,1.46308,1.46392,1.46305,1.46374,2218500007.0
2005-07-19 09:30:00,1.46374,1.4639,1.4615,1.46249,2143200004.0
2005-07-19 09:35:00,1.46237,1.46264,1.46121,1.46121,1917000005.0
2005-07-19 09:40:00,1.46116,1.46222,1.46103,1.46186,2263500005.0
2005-07-19 09:45:00,1.46209,1.46227,1.4616,1.46178,2100100002.0
2005-07-19 09:50:00,1.4616,1.46296,1.46154,1.46277,2185700000.0
2005-07-19 09:55:00,1.46268,1.46282,1.46229,1.46273,2431900005.0
2005-07-19 10:00:00,1.46291,1.46309,1.46233,1.46272,2364700005.0
2005-07-19 10:05:00,1.4626,1.46312,1.46245,1.46295,2397800005.0
2005-07-19 10:10:00,1.46284,1.46325,1.4626,1.46311,2253800006.0
2005-07-19 10:15:00,1.46334,1.46334,1.46269,1.46303,1821400004.0
2005-07-19 10:20:00,1.4631,1.46363,1.46302,1.4631,2205800006.0
2005-07-19 10:25:00,1.46307,1.46326,1.46257,1.46278,2654400006.0
2005-07-19 10:30:00,1.46284,1.46312,1.46267,1.46296,2596000009.0
2005-07-19 10:35:00,1.46305,1.46324,1.46238,1.4632,2471400005.0
2005-07-19 10:40:00,1.4633,1.4639,1.46319,1.46349,2449300011.0
2005-07-19 10:45:00,1.46349,1.46349,1.4629,1.46336,2248600007.0
2005-07-19 10:50:00,1.4634,1.4635,1.46266,1.4629,2055900004.0
2005-07-19 10:55:00,1.46294,1.4636,1.46256,1.4632,2601700005.0
2005-07-19 11:00:00,1.46328,1.46393,1.46252,1.46323,2430800005.0
2005-07-19 11:05:00,1.46335,1.46375,1.46293,1.46339,2142500003.0
2005-07-19 11:10:00,1.46354,1.46422,1.46354,1.46382,2507400003.0
2005-07-19 11:15:00,1.46389,1.46403,1.46321,1.46329,2115800006.0
2005-07-19 11:20:00,1.46325,1.46366,1.46308,1.4633,2699700004.0
2005-07-19 11:25:00,1.46335,1.46339,1.46294,1.46336,2493000010.0
2005-07-19 11:30:00,1.46352,1.46371,1.46256,1.46272,2540300006.0
2005-07-19 11:35:00,1.46282,1.46335,1.46248,1.46295,2731000006.0
2005-07-19 11:40:00,1.46308,1.46338,1.46276,1.46276,3307700008.0
2005-07-19 11:45:00,1.46286,1.46291,1.46158,1.46158,2460100003.0
2005-07-19 11:50:00,1.46179,1.46266,1.46156,1.46182,1274700002.0
2005-07-19 11:55:00,1.46189,1.46306,1.46183,1.46286,2387900008.0
2005-07-19 12:00:00,1.46288,1.46315,1.46198,1.46262,2110900004.0
2005-07-19 12:05:00,1.46262,1.46284,1.46206,1.4628,2029000003.0
2005-07-19 12:10:00,1.4628,1.46315,1.46238,1.46312,2034000004.0
2005-07-19 12:15:00,1.46304,1.46368,1.46296,1.46348,1657300003.0
2005-07-19 12:20:00,1.4634,1.46348,1.46289,1.46307,2257500001.0
2005-07-19 12:25:00,1.46301,1.46305,1.46212,1.46212,2568800004.0
2005-07-19 12:30:00,1.46224,1.46256,1.46182,1.46223,2623900004.0
2005-07-19 12:35:00,1.46225,1.46225,1.46161,1.46196,2740000011.0
2005-07-19 12:40:00,1.46183,1.46239,1.46176,1.46207,2050000005.0
2005-07-19 12:45:00,1.46206,1.4622,1.46101,1.46115,2280200003.0
2005-07-19 12:50:00,1.46138,1.46192,1.45992,1.46122,1861900004.0
2005-07-19 12:55:00,1.46114,1.46128,1.46015,1.46055,2552400007.0
2005-07-19 13:00:00,1.46064,1.46064,1.46005,1.4605,1685400005.0
2005-07-19 13:05:00,1.46058,1.46114,1.46058,1.46094,1382600003.0
2005-07-19 13:10:00,1.46108,1.46132,1.46089,1.46104,1468700001.0
2005-07-19 13:15:00,1.46082,1.46134,1.46063,1.4612,1234900003.0
2005-07-19 13:20:00,1.46132,1.46182,1.46132,1.46164,1098100002.0
2005-07-19 13:25:00,1.46171,1.46174,1.4608,1.46122,1782900002.0
2005-07-19 13:30:00,1.4612,1.4612,1.46023,1.46089,2069600004.0
2005-07-19 13:35:00,1.46118,1.46134,1.46041,1.4605,1968700006.0
2005-07-19 13:40:00,1.46032,1.46052,1.45967,1.46023,1238200001.0
2005-07-19 13:45:00,1.46012,1.46032,1.45978,1.46014,1781800003.0
2005-07-19 13:50:00,1.46013,1.4609,1.45994,1.46046,1799700003.0
2005-07-19 13:55:00,1.46043,1.46137,1.46012,1.46105,1669600003.0
2005-07-19 14:00:00,1.461,1.46153,1.46071,1.46134,2031300012.0
2005-07-19 14:05:00,1.46133,1.46157,1.46084,1.46153,1576000003.0
2005-07-19 14:10:00,1.46177,1.46184,1.46098,1.46098,1067700003.0
2005-07-19 14:15:00,1.46069,1.46194,1.46069,1.46124,2065300008.0
2005-07-19 14:20:00,1.46154,1.46214,1.4611,1.46116,1775500004.0
2005-07-19 14:25:00,1.46122,1.46175,1.46111,1.46136,1655300003.0
2005-07-19 14:30:00,1.46135,1.46222,1.46094,1.46222,209900000.0
2005-07-19 14:35:00,1.46221,1.46249,1.46127,1.46213,196700001.0
2005-07-19 14:40:00,1.46217,1.46248,1.46135,1.46155,226100000.0
2005-07-19 14:45:00,1.46146,1.46183,1.46092,1.46156,230400002.0
2005-07-19 14:50:00,1.46131,1.46213,1.46125,1.4616,204400000.0
2005-07-19 14:55:00,1.46213,1.46243,1.46163,1.46185,189800000.0
2005-07-19 15:00:00,1.46198,1.46213,1.46091,1.46163,206600001.0
2005-07-19 15:05:00,1.46158,1.46253,1.46042,1.46228,214400000.0
2005-07-19 15:10:00,1.46216,1.46271,1.462,1.46235,207900000.0
2005-07-19 15:15:00,1.46247,1.46391,1.46201,1.46367,196100001.0
2005-07-19 15:20:00,1.46389,1.4642,1.46332,1.46345,214100000.0
2005-07-19 15:25:00,1.46332,1.46342,1.46254,1.46274,190100000.0
2005-07-19 15:30:00,1.46286,1.4631,1.4624,1.46287,198900002.0
2005-07-19 15:35:00,1.46285,1.46317,1.46236,1.46251,206900001.0
2005-07-19 15:40:00,1.46268,1.46277,1.46149,1.46221,168600000.0
2005-07-19 15:45:00,1.46184,1.46273,1.46184,1.4625,222000001.0
2005-07-19 15:50:00,1.46233,1.46342,1.46233,1.46328,178600000.0
2005-07-19 15:55:00,1.46328,1.46357,1.46275,1.46347,166700000.0
2005-07-19 16:00:00,1.46343,1.46413,1.46296,1.46335,190800001.0
2005-07-19 16:05:00,1.46337,1.46357,1.46238,1.46295,253300002.0
2005-07-19 16:10:00,1.46302,1.46348,1.4628,1.46331,205200000.0
2005-07-19 16:15:00,1.46308,1.4634,1.46252,1.46271,166000001.0
2005-07-19 16:20:00,1.46241,1.46296,1.46215,1.4626,205200001.0
2005-07-19 16:25:00,1.46254,1.46301,1.46177,1.46177,204500000.0
2005-07-19 16:30:00,1.46147,1.46147,1.45971,1.4601,251000001.0
2005-07-19 16:35:00,1.4602,1.46092,1.45977,1.46015,178100000.0
2005-07-19 16:40:00,1.45993,1.46082,1.45988,1.46079,204700001.0
2005-07-19 16:45:00,1.46051,1.46093,1.46028,1.46089,202400000.0
2005-07-19 16:50:00,1.46082,1.46203,1.46072,1.46193,216200000.0
2005-07-19 16:55:00,1.46206,1.46206,1.46025,1.46051,156700000.0
2005-07-19 17:00:00,1.45998,1.46149,1.45966,1.46129,203300001.0
2005-07-19 17:05:00,1.46104,1.46132,1.46039,1.4612,190000000.0
2005-07-19 17:10:00,1.46102,1.46116,1.45979,1.46061,181100000.0
2005-07-19 17:15:00,1.46081,1.46099,1.45986,1.46035,204800000.0
2005-07-19 17:20:00,1.46025,1.46065,1.4599,1.46055,178700000.0
2005-07-19 17:25:00,1.46051,1.46093,1.46015,1.46091,198400000.0
2005-07-19 17:30:00,1.46105,1.4611,1.46023,1.46053,186800000.0
2005-07-19 17:35:00,1.46059,1.46098,1.46029,1.46097,178800000.0
2005-07-19 17:40:00,1.46079,1.46135,1.46024,1.4608,189000000.0
2005-07-19 17:45:00,1.4612,1.46185,1.46102,1.46185,208700000.0
2005-07-19 17:50:00,1.46186,1.4622,1.46155,1.46198,152900000.0
2005-07-19 17:55:00,1.462,1.46248,1.46148,1.46189,203100000.0
2005-07-19 18:00:00,1.462,1.46307,1.4615,1.46261,243000002.0
2005-07-19 18:05:00,1.46283,1.46402,1.46275,1.46368,223300000.0
2005-07-19 18:10:00,1.46366,1.46391,1.46273,1.46317,197200001.0
2005-07-19 18:15:00,1.4632,1.46358,1.46313,1.46344,182800000.0
2005-07-19 18:20:00,1.46351,1.46404,1.46335,1.46389,185900000.0
2005-07-19 18:25:00,1.46425,1.4654,1.46424,1.46517,238700000.0
2005-07-19 18:30:00,1.46516,1.46633,1.46516,1.46563,173200000.0
2005-07-19 18:35:00,1.46567,1.46644,1.46532,1.46628,182500000.0
2005-07-19 18:40:00,1.46593,1.46625,1.46555,1.46615,170900000.0
2005-07-19 18:45:00,1.46627,1.46627,1.46521,1.46538,160200000.0
2005-07-19 18:50:00,1.46566,1.46604,1.46559,1.46597,213400002.0
2005-07-19 18:55:00,1.46569,1.46585,1.465,1.46537,151000000.0
2005-07-19 19:00:00,1.46545,1.46546,1.46491,1.46513,215000000.0
2005-07-19 19:05:00,1.46521,1.46533,1.46464,1.46464,182000000.0
2005-07-19 19:10:00,1.46483,1.46504,1.4644,1.46492,248800002.0
2005-07-19 19:15:00,1.46473,1.46526,1.46454,1.46525,181500000.0
2005-07-19 19:20:00,1.46514,1.46551,1.46486,1.46537,223300001.0
2005-07-19 19:25:00,1.46538,1.46539,1.46483,1.46518,190700002.0
2005-07-19 19:30:00,1.46522,1.46544,1.46463,1.46463,198700000.0
2005-07-19 19:35:00,1.46466,1.46527,1.46426,1.4652,175300000.0
2005-07-19 19:40:00,1.46503,1.46532,1.46478,1.46514,210200000.0
2005-07-19 19:45:00,1.46513,1.46581,1.46508,1.46558,198600000.0
2005-07-19 19:50:00,1.46582,1.4659,1.46517,1.46548,219900002.0
2005-07-19 19:55:00,1.46549,1.46596,1.46545,1.46562,159800000.0
2005-07-19 20:00:00,1.46543,1.46559,1.46478,1.46497,184000001.0
2005-07-19 20:05:00,1.46496,1.4656,1.46496,1.46536,132200000.0
2005-07-19 20:10:00,1.46516,1.46615,1.46516,1.46612,202600000.0
2005-07-19 20:15:00,1.46615,1.46633,1.46583,1.46596,190600000.0
2005-07-19 20:20:00,1.46593,1.46617,1.46565,1.46595,186200000.0
2005-07-19 20:25:00,1.4662,1.4665,1.46588,1.46626,259100001.0
2005-07-19 20:30:00,1.46641,1.46692,1.46608,1.46677,195700000.0
2005-07-19 20:35:00,1.46678,1.4671,1.4666,1.46679,216000000.0
2005-07-19 20:40:00,1.46678,1.46725,1.46667,1.4671,172500000.0
2005-07-19 20:45:00,1.46694,1.46731,1.46666,1.46726,261200000.0
2005-07-19 20:50:00,1.46729,1.46778,1.46721,1.46752,165300000.0
2005-07-19 20:55:00,1.46761,1.46786,1.46661,1.467,206300001.0
2005-07-19 21:00:00,1.46686,1.46747,1.46647,1.46747,184700001.0
2005-07-19 21:05:00,1.46714,1.46754,1.46712,1.46724,180600000.0
2005-07-19 21:10:00,1.46732,1.46746,1.46634,1.46634,232500000.0
2005-07-19 21:15:00,1.46629,1.46649,1.4657,1.4663,195600000.0
2005-07-19 21:20:00,1.46622,1.46646,1.46566,1.46598,183300000.0
2005-07-19 21:25:00,1.46616,1.46653,1.46604,1.4663,178600000.0
2005-07-19 21:30:00,1.46627,1.4664,1.46598,1.46625,186600000.0
2005-07-19 21:35:00,1.46632,1.46633,1.46587,1.46627,181600000.0
2005-07-19 21:40:00,1.46596,1.4664,1.46593,1.46594,208500001.0
2005-07-19 21:45:00,1.4659,1.46629,1.46577,1.46614,240300002.0
2005-07-19 21:50:00,1.46614,1.46638,1.46587,1.46626,241800000.0
2005-07-19 21:55:00,1.46633,1.46704,1.46612,1.46684,199700000.0
2005-07-19 22:00:00,1.46691,1.46715,1.46658,1.4667,143600000.0
2005-07-19 22:05:00,1.46678,1.46678,1.46589,1.46605,147600000.0
2005-07-19 22:10:00,1.46612,1.46654,1.46607,1.46624,170700000.0
2005-07-19 22:15:00,1.4665,1.4669,1.46634,1.46645,185900000.0
2005-07-19 22:20:00,1.46641,1.46687,1.46636,1.46668,203400000.0
2005-07-19 22:25:00,1.46652,1.46749,1.46635,1.46749,196700000.0
2005-07-19 22:30:00,1.46744,1.46744,1.46666,1.4669,191800000.0
2005-07-19 22:35:00,1.46697,1.46697,1.46611,1.46679,199500001.0
2005-07-19 22:40:00,1.46678,1.46723,1.46624,1.467,189400000.0
2005-07-19 22:45:00,1.4668,1.46703,1.4664,1.46664,141200000.0
2005-07-19 22:50:00,1.46678,1.4669,1.46628,1.46654,168200000.0
2005-07-19 22:55:00,1.46674,1.4672,1.46645,1.46695,208500000.0
2005-07-19 23:00:00,1.4673,1.4677,1.4669,1.467,170400006.0
2005-07-19 23:05:00,1.4671,1.4672,1.4669,1.4671,56800002.0
2005-07-19 23:10:00,1.4673,1.4677,1.467,1.4671,170400006.0
2005-07-19 23:15:00,1.4673,1.468,1.4672,1.4676,284000010.0
2005-07-19 23:20:00,1.46706,1.46745,1.46686,1.46717,168100002.0
2005-07-19 23:25:00,1.4673,1.4674,1.46686,1.46717,222200002.0
2005-07-19 23:30:00,1.46707,1.4673,1.46685,1.46685,196400000.0
2005-07-19 23:35:00,1.46664,1.46722,1.46512,1.46717,182200001.0
2005-07-19 23:40:00,1.4674,1.4674,1.46653,1.46707,209400002.0
2005-07-19 23:45:00,1.46696,1.46735,1.46676,1.46712,218400000.0
2005-07-19 23:50:00,1.46712,1.46727,1.4665,1.4665,181200001.0
2005-07-19 23:55:00,1.46695,1.4672,1.46658,1.46685,190900001.0
2005-07-20 00:00:00,1.46695,1.46709,1.46455,1.46618,190900000.0
2005-07-20 00:05:00,1.46625,1.4666,1.46435,1.46435,219800002.0
2005-07-20 00:10:00,1.46428,1.46429,1.46381,1.46425,230500001.0
2005-07-20 00:15:00,1.46398,1.4642,1.46378,1.4642,182500000.0
2005-07-20 00:20:00,1.46427,1.46603,1.46411,1.46572,194800000.0
2005-07-20 00:25:00,1.46523,1.46603,1.46523,1.46578,207500001.0
2005-07-20 00:30:00,1.46553,1.46594,1.46522,1.46549,170200000.0
2005-07-20 00:35:00,1.46579,1.46593,1.46547,1.46558,185600000.0
2005-07-20 00:40:00,1.46559,1.46586,1.46517,1.46564,198300001.0
2005-07-20 00:45:00,1.46568,1.46584,1.46546,1.46571,207900000.0
2005-07-20 00:50:00,1.46577,1.46605,1.46567,1.46605,239200000.0
2005-07-20 00:55:00,1.46605,1.46657,1.46504,1.46628,161900000.0
2005-07-20 01:00:00,1.46613,1.46689,1.46595,1.46689,200000000.0
2005-07-20 01:05:00,1.46683,1.46696,1.46639,1.46666,166100000.0
2005-07-20 01:10:00,1.46654,1.4668,1.46613,1.46628,191000001.0
2005-07-20 01:15:00,1.46623,1.46663,1.46593,1.46661,169600001.0
2005-07-20 01:20:00,1.4668,1.46701,1.46618,1.46681,168500000.0
2005-07-20 01:25:00,1.46674,1.46701,1.46652,1.46687,170200001.0
2005-07-20 01:30:00,1.46688,1.46697,1.46626,1.46691,163900000.0
2005-07-20 01:35:00,1.4668,1.46708,1.46631,1.46647,183300000.0
2005-07-20 01:40:00,1.46635,1.46666,1.4659,1.46637,182300000.0
2005-07-20 01:45:00,1.46624,1.4665,1.46584,1.46631,147800000.0
2005-07-20 01:50:00,1.46617,1.46658,1.46582,1.46638,190400001.0
2005-07-20 01:55:00,1.4663,1.46652,1.4659,1.46641,208600000.0
2005-07-20 02:00:00,1.46601,1.46716,1.46577,1.46695,290100000.0
2005-07-20 02:05:00,1.46719,1.46762,1.46654,1.46732,530500000.0
2005-07-20 02:10:00,1.467,1.46738,1.46691,1.46722,424700002.0
2005-07-20 02:15:00,1.46713,1.4677,1.46684,1.46726,552500001.0
2005-07-20 02:20:00,1.4674,1.46844,1.46723,1.46817,237000001.0
2005-07-20 02:25:00,1.46801,1.46842,1.46765,1.4683,342600000.0
2005-07-20 02:30:00,1.46845,1.46881,1.46823,1.46871,433000002.0
2005-07-20 02:35:00,1.46869,1.46894,1.46838,1.46852,271700001.0
2005-07-20 02:40:00,1.46859,1.46963,1.46843,1.46963,159600000.0
2005-07-20 02:45:00,1.4692,1.47023,1.4692,1.46964,608400001.0
2005-07-20 02:50:00,1.46989,1.47007,1.46898,1.46898,288700000.0
2005-07-20 02:55:00,1.46859,1.46922,1.46839,1.46877,331700002.0
2005-07-20 03:00:00,1.46885,1.46979,1.46874,1.46936,343800000.0
2005-07-20 03:05:00,1.4694,1.4732,1.46939,1.4732,318800001.0
2005-07-20 03:10:00,1.47319,1.4744,1.47288,1.47317,228500000.0
2005-07-20 03:15:00,1.47283,1.47331,1.47209,1.47277,174100000.0
2005-07-20 03:20:00,1.47215,1.47284,1.47208,1.4725,289900001.0
2005-07-20 03:25:00,1.47282,1.47293,1.47165,1.47195,335800000.0
2005-07-20 03:30:00,1.47214,1.47214,1.47139,1.47143,184300000.0
2005-07-20 03:35:00,1.47164,1.47232,1.47104,1.47132,272600000.0
2005-07-20 03:40:00,1.47149,1.47233,1.47149,1.4719,308200000.0
2005-07-20 03:45:00,1.4719,1.47264,1.47157,1.47164,156500000.0
2005-07-20 03:50:00,1.47204,1.47284,1.47175,1.47243,336000001.0
2005-07-20 03:55:00,1.47272,1.47292,1.47187,1.47252,573600002.0
2005-07-20 04:00:00,1.47242,1.47245,1.47111,1.47114,552500000.0
2005-07-20 04:05:00,1.47095,1.47192,1.47077,1.47187,521800003.0
2005-07-20 04:10:00,1.47178,1.47201,1.47146,1.47156,409400000.0
2005-07-20 04:15:00,1.47155,1.47178,1.47129,1.47168,386600002.0
2005-07-20 04:20:00,1.47166,1.47197,1.47129,1.47172,465700000.0
2005-07-20 04:25:00,1.47162,1.47214,1.47152,1.47212,540400000.0
2005-07-20 04:30:00,1.47185,1.47222,1.4717,1.4718,234800000.0
2005-07-20 04:35:00,1.47167,1.47193,1.4711,1.47118,453800000.0
2005-07-20 04:40:00,1.47124,1.47164,1.4708,1.47104,215100000.0
2005-07-20 04:45:00,1.47084,1.47135,1.46992,1.47082,359900000.0
2005-07-20 04:50:00,1.47121,1.47153,1.47068,1.47089,262000000.0
2005-07-20 04:55:00,1.47123,1.47126,1.47012,1.47091,267400000.0
2005-07-20 05:00:00,1.47119,1.47132,1.47044,1.47113,475500000.0
2005-07-20 05:05:00,1.47118,1.47141,1.47074,1.47103,1116000003.0
2005-07-20 05:10:00,1.47112,1.47126,1.47073,1.47083,907000002.0
2005-07-20 05:15:00,1.47095,1.47132,1.47082,1.47096,1014700005.0
2005-07-20 05:20:00,1.47097,1.47159,1.47076,1.47095,1095600001.0
2005-07-20 05:25:00,1.47118,1.47156,1.47091,1.47102,993700002.0
2005-07-20 05:30:00,1.47092,1.47142,1.47082,1.47086,811100002.0
2005-07-20 05:35:00,1.47106,1.47147,1.47099,1.47131,680400000.0
2005-07-20 05:40:00,1.47116,1.47161,1.47106,1.47141,809100004.0
2005-07-20 05:45:00,1.47146,1.47183,1.47129,1.47135,1034000004.0
2005-07-20 05:50:00,1.47143,1.47181,1.47124,1.47139,958500001.0
2005-07-20 05:55:00,1.47121,1.47159,1.47108,1.47115,755200000.0
2005-07-20 06:00:00,1.47111,1.47122,1.47091,1.47102,900800004.0
2005-07-20 06:05:00,1.47101,1.47147,1.47086,1.47136,1793800004.0
2005-07-20 06:10:00,1.47138,1.47209,1.47118,1.47165,1617200003.0
2005-07-20 06:15:00,1.47155,1.47166,1.47136,1.47158,932900003.0
2005-07-20 06:20:00,1.47153,1.47181,1.47143,1.47165,1426400002.0
2005-07-20 06:25:00,1.47156,1.47181,1.47148,1.47154,1327500002.0
2005-07-20 06:30:00,1.47157,1.4728,1.47157,1.47234,1099700002.0
2005-07-20 06:35:00,1.47216,1.47258,1.47193,1.47243,602200000.0
2005-07-20 06:40:00,1.47235,1.47253,1.47178,1.47213,996100001.0
2005-07-20 06:45:00,1.47223,1.47223,1.47123,1.47157,1091900001.0
2005-07-20 06:50:00,1.47182,1.47196,1.47141,1.47163,1028400001.0
2005-07-20 06:55:00,1.47168,1.47204,1.47162,1.47167,968600001.0
2005-07-20 07:00:00,1.4719,1.4719,1.47108,1.47167,1333100001.0
2005-07-20 07:05:00,1.47181,1.47182,1.47081,1.4709,992600003.0
2005-07-20 07:10:00,1.47097,1.4714,1.47069,1.47135,1799200001.0
2005-07-20 07:15:00,1.4716,1.47172,1.47103,1.47151,1408300005.0
2005-07-20 07:20:00,1.47159,1.47226,1.47143,1.4719,1684500003.0
2005-07-20 07:25:00,1.47194,1.47196,1.47087,1.47091,1298300003.0
2005-07-20 07:30:00,1.47088,1.47134,1.47085,1.4712,1942800003.0
2005-07-20 07:35:00,1.47115,1.47129,1.47082,1.47105,1316900005.0
2005-07-20 07:40:00,1.47094,1.47104,1.47051,1.47068,1953500004.0
2005-07-20 07:45:00,1.47075,1.47093,1.47013,1.47049,2891100004.0
2005-07-20 07:50:00,1.47024,1.47067,1.47006,1.47046,2581200006.0
2005-07-20 07:55:00,1.47045,1.47107,1.47042,1.47048,2691400005.0
2005-07-20 08:00:00,1.47039,1.47043,1.46911,1.46954,1996000003.0
2005-07-20 08:05:00,1.46962,1.46999,1.46926,1.46943,2365400001.0
2005-07-20 08:10:00,1.46934,1.47038,1.46917,1.47001,1541600002.0
2005-07-20 08:15:00,1.46982,1.47047,1.46978,1.47008,1378100002.0
2005-07-20 08:20:00,1.46998,1.47013,1.4696,1.4697,1886200003.0
2005-07-20 08:25:00,1.46945,1.46993,1.46917,1.46959,2287200006.0
2005-07-20 08:30:00,1.46946,1.47012,1.46938,1.46993,1834000006.0
2005-07-20 08:35:00,1.46975,1.46996,1.469,1.46925,2192900003.0
2005-07-20 08:40:00,1.46907,1.46991,1.46907,1.46913,2040400003.0
2005-07-20 08:45:00,1.46897,1.46928,1.46872,1.46872,2742500005.0
2005-07-20 08:50:00,1.46888,1.46937,1.46819,1.46827,2956000008.0
2005-07-20 08:55:00,1.4684,1.46945,1.46821,1.4693,2518300006.0
2005-07-20 09:00:00,1.46949,1.47014,1.46935,1.47003,2703700007.0
2005-07-20 09:05:00,1.46999,1.47017,1.46923,1.46923,2021400006.0
2005-07-20 09:10:00,1.4698,1.46999,1.46921,1.46952,2349000006.0
2005-07-20 09:15:00,1.46957,1.46966,1.4689,1.4689,2284300005.0
2005-07-20 09:20:00,1.46879,1.46927,1.46879,1.46901,1735600002.0
2005-07-20 09:25:00,1.46909,1.46923,1.46853,1.46904,2282400004.0
2005-07-20 09:30:00,1.46905,1.46931,1.46805,1.46805,2232500005.0
2005-07-20 09:35:00,1.46787,1.46818,1.46775,1.46781,1854300001.0
2005-07-20 09:40:00,1.46778,1.46864,1.46774,1.46824,2229100007.0
2005-07-20 09:45:00,1.46829,1.46841,1.46785,1.46829,2284800000.0
2005-07-20 09:50:00,1.46811,1.46819,1.4673,1.46745,2384200004.0
2005-07-20 09:55:00,1.46734,1.46792,1.46696,1.46774,2969500003.0
2005-07-20 10:00:00,1.46767,1.46836,1.46748,1.46831,2305400005.0
2005-07-20 10:05:00,1.46821,1.46966,1.4682,1.46894,2409700002.0
2005-07-20 10:10:00,1.46895,1.46947,1.46875,1.46895,2240100005.0
2005-07-20 10:15:00,1.46914,1.47167,1.46903,1.47151,1877700005.0
2005-07-20 10:20:00,1.47157,1.47164,1.4707,1.47071,2185700003.0
2005-07-20 10:25:00,1.47074,1.47104,1.46996,1.47017,2600900006.0
2005-07-20 10:30:00,1.47002,1.47002,1.46882,1.46882,2603200005.0
2005-07-20 10:35:00,1.4691,1.46958,1.46832,1.46856,2386800004.0
2005-07-20 10:40:00,1.4686,1.46928,1.46845,1.46892,2308800006.0
2005-07-20 10:45:00,1.46895,1.4694,1.46871,1.4688,2189900005.0
2005-07-20 10:50:00,1.46881,1.46892,1.46792,1.46815,2183800002.0
2005-07-20 10:55:00,1.46812,1.46814,1.46718,1.4677,2662900005.0
2005-07-20 11:00:00,1.46763,1.46796,1.4669,1.46731,2391500003.0
2005-07-20 11:05:00,1.46699,1.46799,1.46685,1.46734,2246900003.0
2005-07-20 11:10:00,1.46781,1.46872,1.46777,1.46872,2555600006.0
2005-07-20 11:15:00,1.4687,1.4687,1.46737,1.46768,2200500003.0
2005-07-20 11:20:00,1.46773,1.4683,1.46758,1.46822,2700600006.0
2005-07-20 11:25:00,1.46833,1.46888,1.46797,1.46797,2461300008.0
2005-07-20 11:30:00,1.46727,1.46752,1.46671,1.46718,2626700004.0
2005-07-20 11:35:00,1.46724,1.46834,1.46696,1.46745,2874200007.0
2005-07-20 11:40:00,1.46735,1.46844,1.46709,1.46815,3108400005.0
2005-07-20 11:45:00,1.46831,1.46846,1.46756,1.4683,2557600002.0
2005-07-20 11:50:00,1.46827,1.4686,1.46779,1.46822,1285300002.0
2005-07-20 11:55:00,1.4683,1.46863,1.46812,1.46819,2270800003.0
2005-07-20 12:00:00,1.46829,1.46877,1.46758,1.46855,2095200002.0
2005-07-20 12:05:00,1.46852,1.46852,1.46735,1.4676,1942100004.0
2005-07-20 12:10:00,1.46774,1.46806,1.46767,1.46798,2109200003.0
2005-07-20 12:15:00,1.468,1.46819,1.46763,1.46792,1805600006.0
2005-07-20 12:20:00,1.46791,1.468,1.46745,1.46751,2105800005.0
2005-07-20 12:25:00,1.46769,1.46791,1.46728,1.4676,2663400005.0
2005-07-20 12:30:00,1.46754,1.46809,1.46707,1.46774,2580900002.0
2005-07-20 12:35:00,1.46775,1.46835,1.46762,1.46803,2683400008.0
2005-07-20 12:40:00,1.46806,1.46828,1.46758,1.46818,2071100004.0
2005-07-20 12:45:00,1.46807,1.46812,1.46696,1.46778,2293500003.0
2005-07-20 12:50:00,1.4679,1.46799,1.46747,1.46767,1969100007.0
2005-07-20 12:55:00,1.46772,1.46798,1.46733,1.46762,2392000004.0
2005-07-20 13:00:00,1.46748,1.4681,1.46746,1.46781,1617300003.0
2005-07-20 13:05:00,1.46798,1.4686,1.4679,1.4682,938900001.0
2005-07-20 13:10:00,1.4681,1.4684,1.4672,1.4675,664000000.0
2005-07-20 13:15:00,1.4674,1.46816,1.46709,1.46739,1007100004.0
2005-07-20 13:20:00,1.46741,1.46805,1.46739,1.46802,1195000004.0
2005-07-20 13:25:00,1.46791,1.46801,1.46734,1.46763,1701700004.0
2005-07-20 13:30:00,1.46778,1.46792,1.46656,1.46684,2098700006.0
2005-07-20 13:35:00,1.46672,1.46682,1.46618,1.46653,1970600002.0
2005-07-20 13:40:00,1.46654,1.46684,1.46619,1.46649,1151400001.0
2005-07-20 13:45:00,1.46643,1.46644,1.46607,1.46638,1843800007.0
2005-07-20 13:50:00,1.4665,1.46782,1.46628,1.4675,1882000002.0
2005-07-20 13:55:00,1.46748,1.46836,1.46748,1.46805,1708500004.0
2005-07-20 14:00:00,1.468,1.4689,1.4679,1.468,842500000.0
2005-07-20 14:05:00,1.4681,1.4682,1.4668,1.4671,218000000.0
2005-07-20 14:10:00,1.467,1.4674,1.4659,1.4663,218000000.0
2005-07-20 14:15:00,1.466,1.4669,1.4658,1.4665,218000000.0
2005-07-20 14:20:00,1.4667,1.4669,1.4661,1.4667,218000000.0
2005-07-20 14:25:00,1.4665,1.4681,1.4658,1.4679,218000000.0
2005-07-20 14:30:00,1.4677,1.4682,1.4674,1.4675,218000000.0
2005-07-20 14:35:00,1.4676,1.4688,1.4675,1.4681,218000000.0
2005-07-20 14:40:00,1.4682,1.4687,1.46729,1.46756,231900000.0
2005-07-20 14:45:00,1.46743,1.4676,1.46695,1.46723,181000000.0
2005-07-20 14:50:00,1.46699,1.46735,1.46661,1.46671,160900000.0
2005-07-20 14:55:00,1.46703,1.46707,1.46632,1.46645,219400001.0
2005-07-20 15:00:00,1.46646,1.46782,1.46596,1.46753,208400000.0
2005-07-20 15:05:00,1.46723,1.46729,1.46619,1.46711,206600000.0
2005-07-20 15:10:00,1.46711,1.46731,1.46676,1.4669,188800001.0
2005-07-20 15:15:00,1.46674,1.46726,1.46627,1.46709,237900001.0
2005-07-20 15:20:00,1.46726,1.46754,1.4666,1.46699,122000000.0
2005-07-20 15:25:00,1.46691,1.46709,1.46648,1.46658,214700000.0
2005-07-20 15:30:00,1.46682,1.46725,1.46666,1.46693,170300000.0
2005-07-20 15:35:00,1.46703,1.46752,1.46619,1.46723,219800001.0
2005-07-20 15:40:00,1.46737,1.4676,1.46681,1.46737,181000002.0
2005-07-20 15:45:00,1.46725,1.4683,1.4669,1.468,184700000.0
2005-07-20 15:50:00,1.4681,1.4683,1.4674,1.4676,167000000.0
2005-07-20 15:55:00,1.4675,1.4678,1.4666,1.4676,167000000.0
2005-07-20 16:00:00,1.4673,1.4687,1.4664,1.468,167000000.0
2005-07-20 16:05:00,1.4677,1.4688,1.4665,1.4683,167000000.0
2005-07-20 16:10:00,1.4683,1.4684,1.466,1.467,167000000.0
2005-07-20 16:15:00,1.4671,1.4689,1.4664,1.4683,167000000.0
2005-07-20 16:20:00,1.4685,1.4699,1.4682,1.4689,167000000.0
2005-07-20 16:25:00,1.469,1.4702,1.4688,1.4696,167000000.0
2005-07-20 16:30:00,1.4697,1.4699,1.4674,1.4687,167000000.0
2005-07-20 16:35:00,1.4686,1.469,1.4663,1.4671,167000000.0
2005-07-20 16:40:00,1.4673,1.4677,1.466,1.4661,167000000.0
2005-07-20 16:45:00,1.4658,1.4672,1.4649,1.4666,167000000.0
2005-07-20 16:50:00,1.4667,1.4684,1.4665,1.4673,167000000.0
2005-07-20 16:55:00,1.4674,1.4698,1.467,1.4679,167000000.0
2005-07-20 17:00:00,1.4678,1.4698,1.4673,1.4697,167000000.0
2005-07-20 17:05:00,1.4698,1.4702,1.46148,1.46148,167000000.0
2005-07-20 17:10:00,1.46106,1.46264,1.46106,1.46253,213000000.0
2005-07-20 17:15:00,1.46402,1.47044,1.46402,1.47011,181100001.0
2005-07-20 17:20:00,1.47017,1.47138,1.47017,1.47087,158600000.0
2005-07-20 17:25:00,1.47025,1.47071,1.4698,1.47069,206600000.0
2005-07-20 17:30:00,1.47084,1.47084,1.47013,1.47077,198300000.0
2005-07-20 17:35:00,1.47078,1.471,1.47029,1.47098,187600000.0
2005-07-20 17:40:00,1.4707,1.4711,1.47026,1.4704,197500000.0
2005-07-20 17:45:00,1.47055,1.47077,1.46993,1.47056,236000001.0
2005-07-20 17:50:00,1.47077,1.47094,1.46999,1.47047,162100000.0
2005-07-20 17:55:00,1.4708,1.4719,1.4704,1.4715,159000000.0
2005-07-20 18:00:00,1.4713,1.4718,1.471,1.4717,159000000.0
2005-07-20 18:05:00,1.4715,1.472,1.4714,1.4717,159000000.0
2005-07-20 18:10:00,1.4715,1.4731,1.4714,1.4726,159000000.0
2005-07-20 18:15:00,1.4725,1.4733,1.4722,1.4729,159000000.0
2005-07-20 18:20:00,1.473,1.4736,1.4727,1.4735,159000000.0
2005-07-20 18:25:00,1.4734,1.4737,1.47083,1.47345,150400000.0
2005-07-20 18:30:00,1.47343,1.47363,1.47305,1.47322,223600001.0
2005-07-20 18:35:00,1.4733,1.47353,1.47253,1.47348,183400000.0
2005-07-20 18:40:00,1.47368,1.47431,1.47351,1.47384,160800000.0
2005-07-20 18:45:00,1.47392,1.47409,1.47339,1.4734,153800000.0
2005-07-20 18:50:00,1.4736,1.47416,1.47261,1.47405,197500000.0
2005-07-20 18:55:00,1.47392,1.4744,1.47335,1.47435,197600001.0
2005-07-20 19:00:00,1.47443,1.47502,1.47325,1.47407,189900000.0
2005-07-20 19:05:00,1.47422,1.47453,1.47381,1.47414,172200001.0
2005-07-20 19:10:00,1.47428,1.47497,1.47349,1.47487,248500000.0
2005-07-20 19:15:00,1.47467,1.47574,1.47388,1.4753,192800000.0
2005-07-20 19:20:00,1.47553,1.47673,1.47553,1.47668,188400000.0
2005-07-20 19:25:00,1.47669,1.4779,1.47609,1.47784,188000001.0
2005-07-20 19:30:00,1.47823,1.48168,1.47823,1.4815,215300001.0
2005-07-20 19:35:00,1.48152,1.48171,1.4798,1.48049,186600000.0
2005-07-20 19:40:00,1.4801,1.48064,1.47931,1.48007,200400001.0
2005-07-20 19:45:00,1.47992,1.47994,1.47929,1.47929,204800001.0
2005-07-20 19:50:00,1.47938,1.47972,1.4791,1.47972,234300002.0
2005-07-20 19:55:00,1.47958,1.47992,1.47943,1.47976,237300003.0
2005-07-20 20:00:00,1.47988,1.48184,1.47964,1.48184,214200000.0
2005-07-20 20:05:00,1.48198,1.48268,1.48179,1.48237,132000000.0
2005-07-20 20:10:00,1.48214,1.48356,1.48214,1.48355,194900000.0
2005-07-20 20:15:00,1.48416,1.48504,1.48357,1.48373,172100000.0
2005-07-20 20:20:00,1.48385,1.48486,1.4833,1.4841,188600000.0
2005-07-20 20:25:00,1.4842,1.48569,1.4837,1.48537,204800001.0
2005-07-20 20:30:00,1.48563,1.48563,1.48339,1.48339,197400000.0
2005-07-20 20:35:00,1.48291,1.48322,1.48192,1.48216,248400001.0
2005-07-20 20:40:00,1.48202,1.48248,1.48149,1.48167,216400000.0
2005-07-20 20:45:00,1.48148,1.48264,1.48144,1.48261,205100000.0
2005-07-20 20:50:00,1.48261,1.48304,1.48233,1.4829,181800000.0
2005-07-20 20:55:00,1.4827,1.48431,1.48249,1.48429,195900001.0
2005-07-20 21:00:00,1.48405,1.48488,1.48376,1.48433,145900000.0
2005-07-20 21:05:00,1.48416,1.48521,1.48416,1.48486,192800000.0
2005-07-20 21:10:00,1.48515,1.48563,1.4847,1.48483,204000000.0
2005-07-20 21:15:00,1.4848,1.48581,1.48462,1.48571,194800000.0
2005-07-20 21:20:00,1.48578,1.48592,1.48476,1.48476,230500000.0
2005-07-20 21:25:00,1.48446,1.48446,1.48306,1.48396,230900000.0
2005-07-20 21:30:00,1.48396,1.48417,1.48369,1.48378,173800000.0
2005-07-20 21:35:00,1.48367,1.48386,1.48297,1.48322,170500000.0
2005-07-20 21:40:00,1.48316,1.48382,1.48316,1.48345,169800000.0
2005-07-20 21:45:00,1.48352,1.48373,1.48321,1.48348,165800000.0
2005-07-20 21:50:00,1.4835,1.48361,1.48299,1.48327,228200001.0
2005-07-20 21:55:00,1.4833,1.48342,1.48271,1.483,223900000.0
2005-07-20 22:00:00,1.48341,1.48346,1.48269,1.4827,156800000.0
2005-07-20 22:05:00,1.48283,1.48306,1.48176,1.48188,155400000.0
2005-07-20 22:10:00,1.48208,1.48252,1.4816,1.48176,236800002.0
2005-07-20 22:15:00,1.48155,1.4819,1.48141,1.48164,177000001.0
2005-07-20 22:20:00,1.48173,1.48202,1.48151,1.4819,214800000.0
2005-07-20 22:25:00,1.48183,1.48209,1.48156,1.48196,198300000.0
2005-07-20 22:30:00,1.48197,1.48234,1.48165,1.48181,248400003.0
2005-07-20 22:35:00,1.48195,1.48195,1.48105,1.48127,200100001.0
2005-07-20 22:40:00,1.48136,1.48156,1.48087,1.48134,165000000.0
2005-07-20 22:45:00,1.48143,1.48152,1.48106,1.48139,201400002.0
2005-07-20 22:50:00,1.48133,1.48206,1.48128,1.48194,190200000.0
2005-07-20 22:55:00,1.48214,1.48263,1.48077,1.48095,186600000.0
2005-07-20 23:00:00,1.4812,1.4816,1.4809,1.4813,329500005.0
2005-07-20 23:05:00,1.4814,1.4822,1.4813,1.4821,329500005.0
2005-07-20 23:10:00,1.482,1.4822,1.4817,1.482,329500005.0
2005-07-20 23:15:00,1.4819,1.4827,1.4818,1.4825,263600004.0
2005-07-20 23:20:00,1.4826,1.4827,1.4823,1.4826,329500005.0
2005-07-20 23:25:00,1.4825,1.4831,1.4808,1.4817,329500005.0
2005-07-20 23:30:00,1.4817,1.48263,1.4817,1.48231,190600000.0
2005-07-20 23:35:00,1.48256,1.48301,1.48229,1.4829,183200000.0
2005-07-20 23:40:00,1.48321,1.48325,1.48264,1.48308,185200000.0
2005-07-20 23:45:00,1.48296,1.48322,1.48275,1.48307,186600000.0
2005-07-20 23:50:00,1.4831,1.48314,1.48215,1.48215,200300000.0
2005-07-20 23:55:00,1.48267,1.48384,1.48267,1.48367,183900000.0
2005-07-21 00:00:00,1.48381,1.48437,1.48343,1.48415,179300000.0
2005-07-21 00:05:00,1.48441,1.48488,1.48427,1.48431,177200000.0
2005-07-21 00:10:00,1.48437,1.48441,1.48396,1.48439,196600002.0
2005-07-21 00:15:00,1.48412,1.4843,1.48366,1.48402,182700001.0
2005-07-21 00:20:00,1.48405,1.48412,1.48349,1.484,187500000.0
2005-07-21 00:25:00,1.48385,1.48403,1.48365,1.48381,195700001.0
2005-07-21 00:30:00,1.48361,1.48449,1.48361,1.48431,152100000.0
2005-07-21 00:35:00,1.48464,1.48503,1.48429,1.48481,178300001.0
2005-07-21 00:40:00,1.48485,1.48507,1.48426,1.48497,162100000.0
2005-07-21 00:45:00,1.48511,1.48542,1.48477,1.48499,237500002.0
2005-07-21 00:50:00,1.48499,1.48576,1.4849,1.48553,200000001.0
2005-07-21 00:55:00,1.48546,1.48584,1.48473,1.48495,190300000.0
2005-07-21 01:00:00,1.48491,1.48586,1.48447,1.48582,195000000.0
2005-07-21 01:05:00,1.48558,1.48558,1.48429,1.48436,191600001.0
2005-07-21 01:10:00,1.48424,1.48585,1.48424,1.48547,161700000.0
2005-07-21 01:15:00,1.48546,1.4856,1.48481,1.48481,178000000.0
2005-07-21 01:20:00,1.48483,1.48549,1.48453,1.48513,169600000.0
2005-07-21 01:25:00,1.4849,1.4849,1.48423,1.48439,196800000.0
2005-07-21 01:30:00,1.48474,1.48623,1.48471,1.48606,180300000.0
2005-07-21 01:35:00,1.48619,1.4864,1.48523,1.48601,208800001.0
2005-07-21 01:40:00,1.48595,1.48656,1.48559,1.48656,191100000.0
2005-07-21 01:45:00,1.48664,1.48664,1.48508,1.48567,195600000.0
2005-07-21 01:50:00,1.48563,1.48572,1.48439,1.48456,194800000.0
2005-07-21 01:55:00,1.4847,1.48512,1.48445,1.48479,210600001.0
2005-07-21 02:00:00,1.48412,1.48482,1.48333,1.4843,370900000.0
2005-07-21 02:05:00,1.4836,1.48487,1.47859,1.48475,691800003.0
2005-07-21 02:10:00,1.48443,1.48496,1.48443,1.48496,420500000.0
2005-07-21 02:15:00,1.48505,1.48594,1.48497,1.48577,624600002.0
2005-07-21 02:20:00,1.48592,1.48611,1.48502,1.48524,243600001.0
2005-07-21 02:25:00,1.48532,1.4857,1.48317,1.4842,313500001.0
2005-07-21 02:30:00,1.48448,1.48563,1.48361,1.48423,419000001.0
2005-07-21 02:35:00,1.48403,1.48606,1.4838,1.48549,252300000.0
2005-07-21 02:40:00,1.48539,1.48609,1.48539,1.48609,168700000.0
2005-07-21 02:45:00,1.48542,1.48746,1.48477,1.48692,552900000.0
2005-07-21 02:50:00,1.48719,1.48777,1.48659,1.48715,267900000.0
2005-07-21 02:55:00,1.48747,1.48747,1.48677,1.48693,269200000.0
2005-07-21 03:00:00,1.48695,1.48848,1.48619,1.4882,292400000.0
2005-07-21 03:05:00,1.48831,1.48831,1.48626,1.48711,353500002.0
2005-07-21 03:10:00,1.48648,1.48714,1.48574,1.48654,224900001.0
2005-07-21 03:15:00,1.48625,1.48656,1.48475,1.48566,177100000.0
2005-07-21 03:20:00,1.48513,1.48558,1.48482,1.48504,297500001.0
2005-07-21 03:25:00,1.4856,1.48564,1.48477,1.48477,324000000.0
2005-07-21 03:30:00,1.48458,1.48591,1.48452,1.48556,220800000.0
2005-07-21 03:35:00,1.48512,1.48542,1.48478,1.48479,297900001.0
2005-07-21 03:40:00,1.48478,1.48565,1.48478,1.48503,370400001.0
2005-07-21 03:45:00,1.48524,1.48538,1.48464,1.48471,192200000.0
2005-07-21 03:50:00,1.48501,1.48579,1.48478,1.48537,328300000.0
2005-07-21 03:55:00,1.48567,1.4858,1.48479,1.48547,613900001.0
2005-07-21 04:00:00,1.48546,1.48563,1.48495,1.48523,536800000.0
2005-07-21 04:05:00,1.48505,1.48571,1.48499,1.4853,552900000.0
2005-07-21 04:10:00,1.48527,1.48536,1.48477,1.48484,411600002.0
2005-07-21 04:15:00,1.48483,1.48506,1.48461,1.48483,401800000.0
2005-07-21 04:20:00,1.48474,1.48483,1.48428,1.48479,444400002.0
2005-07-21 04:25:00,1.4849,1.48542,1.48477,1.4853,542900000.0
2005-07-21 04:30:00,1.48489,1.48524,1.48463,1.48495,249700000.0
2005-07-21 04:35:00,1.48485,1.48512,1.48436,1.48458,483200000.0
2005-07-21 04:40:00,1.48453,1.48499,1.48431,1.48481,239300000.0
2005-07-21 04:45:00,1.48473,1.48473,1.48307,1.48309,287600000.0
2005-07-21 04:50:00,1.48351,1.48382,1.48305,1.4834,238100001.0
2005-07-21 04:55:00,1.48378,1.48383,1.48202,1.48226,272000001.0
2005-07-21 05:00:00,1.48308,1.48403,1.48261,1.48329,422800000.0
2005-07-21 05:05:00,1.48307,1.48359,1.48268,1.48322,1252900001.0
2005-07-21 05:10:00,1.48328,1.48376,1.48309,1.48367,605500000.0
2005-07-21 05:15:00,1.48377,1.48405,1.48328,1.48338,933900001.0
2005-07-21 05:20:00,1.48354,1.48406,1.48332,1.48354,1202500002.0
2005-07-21 05:25:00,1.4836,1.48379,1.48308,1.48358,963500000.0
2005-07-21 05:30:00,1.48322,1.48398,1.48312,1.48333,852500001.0
2005-07-21 05:35:00,1.48353,1.48371,1.48329,1.48349,745700000.0
2005-07-21 05:40:00,1.48332,1.48382,1.48324,1.48361,714200002.0
2005-07-21 05:45:00,1.48365,1.48415,1.48353,1.48373,1004700002.0
2005-07-21 05:50:00,1.48362,1.48423,1.4835,1.48414,923300001.0
2005-07-21 05:55:00,1.48405,1.48425,1.4839,1.48402,715800001.0
2005-07-21 06:00:00,1.48415,1.48447,1.48401,1.48428,945800005.0
2005-07-21 06:05:00,1.48427,1.48466,1.48383,1.48427,1803200004.0
2005-07-21 06:10:00,1.48434,1.48463,1.48388,1.48404,1686400003.0
2005-07-21 06:15:00,1.48409,1.4844,1.48383,1.48407,900500002.0
2005-07-21 06:20:00,1.48395,1.48429,1.48385,1.48419,1366700002.0
2005-07-21 06:25:00,1.48409,1.48433,1.48378,1.48388,1325600003.0
2005-07-21 06:30:00,1.48375,1.48453,1.48366,1.48447,1104800004.0
2005-07-21 06:35:00,1.48442,1.48503,1.48434,1.48466,550800000.0
2005-07-21 06:40:00,1.48457,1.48462,1.48412,1.48419,1083100003.0
2005-07-21 06:45:00,1.48424,1.48447,1.4841,1.48423,1072300002.0
2005-07-21 06:50:00,1.48431,1.48466,1.48408,1.4842,1037600003.0
2005-07-21 06:55:00,1.48416,1.48416,1.48315,1.48352,1030600004.0
2005-07-21 07:00:00,1.48356,1.48356,1.48212,1.48266,1352600003.0
2005-07-21 07:05:00,1.48279,1.48279,1.48185,1.48211,1101000003.0
2005-07-21 07:10:00,1.4822,1.48223,1.48164,1.48196,1909700004.0
2005-07-21 07:15:00,1.48222,1.4824,1.48188,1.48228,1417500003.0
2005-07-21 07:20:00,1.48225,1.48227,1.48118,1.48118,1800700007.0
2005-07-21 07:25:00,1.48117,1.48235,1.48114,1.48203,1426700004.0
2005-07-21 07:30:00,1.48211,1.48238,1.48138,1.48166,1953600002.0
2005-07-21 07:35:00,1.48178,1.48194,1.48071,1.48099,1315500003.0
2005-07-21 07:40:00,1.48102,1.48195,1.48064,1.4817,1884900005.0
2005-07-21 07:45:00,1.48191,1.48196,1.48128,1.4816,2917100004.0
2005-07-21 07:50:00,1.48158,1.48199,1.48121,1.48121,2555100008.0
2005-07-21 07:55:00,1.48097,1.48148,1.47995,1.4802,2882800006.0
2005-07-21 08:00:00,1.48021,1.48178,1.48021,1.4817,1983200003.0
2005-07-21 08:05:00,1.48165,1.48174,1.48109,1.48136,2409100008.0
2005-07-21 08:10:00,1.48138,1.48187,1.47998,1.47998,1649700008.0
2005-07-21 08:15:00,1.48102,1.48112,1.48004,1.48065,1468500005.0
2005-07-21 08:20:00,1.4806,1.48083,1.47946,1.47949,1742900001.0
2005-07-21 08:25:00,1.47966,1.48037,1.47933,1.47986,2283500009.0
2005-07-21 08:30:00,1.48007,1.48138,1.48007,1.48123,1830800001.0
2005-07-21 08:35:00,1.48124,1.48132,1.48064,1.48064,2139600003.0
2005-07-21 08:40:00,1.48021,1.48052,1.47942,1.48043,1953100003.0
2005-07-21 08:45:00,1.48085,1.4811,1.4802,1.48026,2818500006.0
2005-07-21 08:50:00,1.48017,1.48083,1.47988,1.4803,2905900004.0
2005-07-21 08:55:00,1.4804,1.48203,1.4801,1.48193,2474100006.0
2005-07-21 09:00:00,1.48171,1.48292,1.48147,1.4827,2871700002.0
2005-07-21 09:05:00,1.4825,1.4826,1.48166,1.48209,2105200005.0
2005-07-21 09:10:00,1.48233,1.48276,1.48196,1.48231,2219300006.0
2005-07-21 09:15:00,1.4822,1.48267,1.4817,1.48179,2184300005.0
2005-07-21 09:20:00,1.48184,1.48287,1.48171,1.48195,1647400003.0
2005-07-21 09:25:00,1.48195,1.48241,1.48168,1.4817,2285100004.0
2005-07-21 09:30:00,1.48165,1.48212,1.48039,1.48039,2283900006.0
2005-07-21 09:35:00,1.48049,1.48149,1.48049,1.48071,2015600007.0
2005-07-21 09:40:00,1.48072,1.4809,1.47977,1.47977,2125000002.0
2005-07-21 09:45:00,1.47984,1.48037,1.47984,1.48029,2183200002.0
2005-07-21 09:50:00,1.48023,1.48073,1.47954,1.48029,2244700004.0
2005-07-21 09:55:00,1.48038,1.48042,1.47946,1.48005,3060200007.0
2005-07-21 10:00:00,1.48013,1.48061,1.47959,1.48014,2367300007.0
2005-07-21 10:05:00,1.4799,1.48064,1.4799,1.48038,2416000006.0
2005-07-21 10:10:00,1.48033,1.48067,1.48016,1.48057,2068600004.0
2005-07-21 10:15:00,1.48069,1.48069,1.47995,1.48,1914500002.0
2005-07-21 10:20:00,1.47989,1.48063,1.47975,1.4805,2291100010.0
2005-07-21 10:25:00,1.4806,1.4807,1.48022,1.48029,2580200007.0
2005-07-21 10:30:00,1.48032,1.481,1.48025,1.48089,2623000008.0
2005-07-21 10:35:00,1.48109,1.4811,1.4806,1.48077,2654200007.0
2005-07-21 10:40:00,1.48066,1.48094,1.48023,1.48059,2358800002.0
2005-07-21 10:45:00,1.48064,1.48157,1.48045,1.48141,2141700004.0
2005-07-21 10:50:00,1.48138,1.48169,1.48038,1.48046,2164400005.0
2005-07-21 10:55:00,1.4804,1.48041,1.47961,1.47988,2619700007.0
2005-07-21 11:00:00,1.48004,1.4802,1.47936,1.47959,2449600006.0
2005-07-21 11:05:00,1.47963,1.47987,1.47849,1.47858,2328800003.0
2005-07-21 11:10:00,1.4786,1.47894,1.47765,1.47836,2374100005.0
2005-07-21 11:15:00,1.47835,1.47882,1.47775,1.47874,2222700007.0
2005-07-21 11:20:00,1.4791,1.47933,1.47825,1.47928,2645600007.0
2005-07-21 11:25:00,1.47939,1.48004,1.47932,1.47993,2414400006.0
2005-07-21 11:30:00,1.47999,1.48039,1.47958,1.48009,2597600002.0
2005-07-21 11:35:00,1.48035,1.4807,1.47967,1.47969,2805400006.0
2005-07-21 11:40:00,1.47978,1.48031,1.4797,1.48006,3199000004.0
2005-07-21 11:45:00,1.48021,1.48074,1.48001,1.48018,2485500004.0
2005-07-21 11:50:00,1.48041,1.48044,1.47945,1.48011,1338000005.0
2005-07-21 11:55:00,1.48014,1.48107,1.48001,1.48082,2371900003.0
2005-07-21 12:00:00,1.48092,1.48118,1.48012,1.48025,2169200005.0
2005-07-21 12:05:00,1.48036,1.48053,1.47935,1.48,1990500004.0
2005-07-21 12:10:00,1.48008,1.48079,1.47976,1.48055,1969400008.0
2005-07-21 12:15:00,1.48018,1.48092,1.47989,1.48092,1821300005.0
2005-07-21 12:20:00,1.48068,1.48106,1.48027,1.48061,2217000007.0
2005-07-21 12:25:00,1.48068,1.48102,1.48013,1.48074,2569400010.0
2005-07-21 12:30:00,1.48075,1.48097,1.48012,1.48031,2529100005.0
2005-07-21 12:35:00,1.48074,1.48145,1.47929,1.4807,2661200005.0
2005-07-21 12:40:00,1.48075,1.48165,1.48067,1.48154,2093200002.0
2005-07-21 12:45:00,1.48171,1.48214,1.48123,1.48141,2244700005.0
2005-07-21 12:50:00,1.48145,1.48179,1.48087,1.48114,1927200001.0
2005-07-21 12:55:00,1.48106,1.48147,1.4805,1.4805,2479400007.0
2005-07-21 13:00:00,1.4803,1.48141,1.47754,1.47814,1702500001.0
2005-07-21 13:05:00,1.47823,1.48152,1.47703,1.47967,1383900004.0
2005-07-21 13:10:00,1.47951,1.48087,1.47655,1.47948,1453200003.0
2005-07-21 13:15:00,1.47975,1.48051,1.47875,1.48051,1312400001.0
2005-07-21 13:20:00,1.48063,1.48098,1.47853,1.48084,1002300000.0
2005-07-21 13:25:00,1.48084,1.48336,1.48023,1.48336,1789300004.0
2005-07-21 13:30:00,1.4835,1.48477,1.47984,1.48241,2044600005.0
2005-07-21 13:35:00,1.48252,1.4828,1.47877,1.48,1976600002.0
2005-07-21 13:40:00,1.47995,1.48018,1.4756,1.47798,1148800000.0
2005-07-21 13:45:00,1.47806,1.47921,1.47724,1.47887,1910100007.0
2005-07-21 13:50:00,1.47873,1.48032,1.47808,1.48005,1847000005.0
2005-07-21 13:55:00,1.48006,1.48014,1.47741,1.47972,1752400003.0
2005-07-21 14:00:00,1.47949,1.47965,1.47793,1.47825,1890400008.0
2005-07-21 14:05:00,1.47834,1.47845,1.47573,1.47666,1730400005.0
2005-07-21 14:10:00,1.47658,1.47871,1.47381,1.47725,1051600001.0
2005-07-21 14:15:00,1.47728,1.47814,1.47644,1.4774,2006600007.0
2005-07-21 14:20:00,1.47745,1.47901,1.47521,1.47822,1805100004.0
2005-07-21 14:25:00,1.47829,1.48007,1.47829,1.47998,1750800001.0
2005-07-21 14:30:00,1.47954,1.4796,1.47728,1.47799,156600000.0
2005-07-21 14:35:00,1.4777,1.48025,1.47714,1.47982,173500000.0
2005-07-21 14:40:00,1.4799,1.48037,1.47816,1.47879,236700000.0
2005-07-21 14:45:00,1.47867,1.4801,1.47826,1.47877,232700000.0
2005-07-21 14:50:00,1.47892,1.47923,1.47829,1.47829,177400000.0
2005-07-21 14:55:00,1.47851,1.47942,1.47851,1.47924,206500001.0
2005-07-21 15:00:00,1.47921,1.47956,1.47654,1.47779,204700000.0
2005-07-21 15:05:00,1.47782,1.47782,1.47642,1.47711,201600000.0
2005-07-21 15:10:00,1.47707,1.47729,1.47631,1.47702,211100001.0
2005-07-21 15:15:00,1.47708,1.47735,1.47665,1.47681,222700000.0
2005-07-21 15:20:00,1.47688,1.47755,1.47655,1.477,174200000.0
2005-07-21 15:25:00,1.47691,1.478,1.47604,1.47626,172100000.0
2005-07-21 15:30:00,1.47632,1.47721,1.476,1.47673,228000002.0
2005-07-21 15:35:00,1.47688,1.47696,1.47558,1.47591,206000001.0
2005-07-21 15:40:00,1.47649,1.47649,1.47575,1.47621,186600000.0
2005-07-21 15:45:00,1.47605,1.4784,1.47605,1.47829,232000000.0
2005-07-21 15:50:00,1.47835,1.47859,1.47586,1.47651,192300000.0
2005-07-21 15:55:00,1.47693,1.47723,1.4737,1.47609,204200002.0
2005-07-21 16:00:00,1.47535,1.4786,1.47445,1.47813,174400000.0
2005-07-21 16:05:00,1.47814,1.4782,1.47609,1.47703,165100000.0
2005-07-21 16:10:00,1.47691,1.47719,1.47556,1.47568,187100000.0
2005-07-21 16:15:00,1.47536,1.47564,1.47485,1.47514,171000001.0
2005-07-21 16:20:00,1.47503,1.47546,1.47476,1.47511,201200000.0
2005-07-21 16:25:00,1.47503,1.47521,1.47302,1.47346,216800000.0
2005-07-21 16:30:00,1.47367,1.47379,1.47231,1.47281,216800000.0
2005-07-21 16:35:00,1.47304,1.47367,1.47269,1.47318,218400000.0
2005-07-21 16:40:00,1.47277,1.47448,1.47233,1.47448,253200000.0
2005-07-21 16:45:00,1.47434,1.47701,1.47422,1.47679,212800000.0
2005-07-21 16:50:00,1.47666,1.47693,1.47563,1.47581,209000000.0
2005-07-21 16:55:00,1.47571,1.47643,1.47408,1.47422,200000002.0
2005-07-21 17:00:00,1.47381,1.47471,1.47353,1.47448,186000000.0
2005-07-21 17:05:00,1.47397,1.47472,1.47353,1.47429,192800000.0
2005-07-21 17:10:00,1.47414,1.47476,1.47359,1.47476,181600000.0
2005-07-21 17:15:00,1.47518,1.47537,1.47437,1.47465,250200000.0
2005-07-21 17:20:00,1.47467,1.47574,1.47399,1.47571,160400000.0
2005-07-21 17:25:00,1.47555,1.47581,1.4751,1.47561,176200000.0
2005-07-21 17:30:00,1.47551,1.47591,1.47449,1.47499,193400000.0
2005-07-21 17:35:00,1.47497,1.47503,1.47364,1.47404,180300000.0
2005-07-21 17:40:00,1.47392,1.47392,1.4667,1.47383,210800001.0
2005-07-21 17:45:00,1.47412,1.47496,1.47388,1.47496,215100001.0
2005-07-21 17:50:00,1.4753,1.47532,1.47416,1.47481,199300000.0
2005-07-21 17:55:00,1.47498,1.47523,1.47403,1.47422,206400000.0
2005-07-21 18:00:00,1.47484,1.47496,1.47419,1.47482,199000001.0
2005-07-21 18:05:00,1.47496,1.47546,1.4748,1.47505,239300001.0
2005-07-21 18:10:00,1.47504,1.47678,1.47445,1.47657,195800000.0
2005-07-21 18:15:00,1.47569,1.47616,1.47445,1.47514,221500001.0
2005-07-21 18:20:00,1.47528,1.47665,1.47473,1.47543,170300000.0
2005-07-21 18:25:00,1.47551,1.47593,1.47527,1.47576,190800000.0
2005-07-21 18:30:00,1.47564,1.47762,1.47517,1.4773,163200000.0
2005-07-21 18:35:00,1.47759,1.47759,1.4757,1.47655,191000000.0
2005-07-21 18:40:00,1.4761,1.47678,1.47524,1.47582,173900000.0
2005-07-21 18:45:00,1.47588,1.47671,1.47553,1.47586,163500000.0
2005-07-21 18:50:00,1.4759,1.47603,1.47498,1.47508,226100001.0
2005-07-21 18:55:00,1.47475,1.47588,1.47455,1.47579,174800001.0
2005-07-21 19:00:00,1.47604,1.47627,1.47512,1.47539,207600000.0
2005-07-21 19:05:00,1.47566,1.47663,1.47539,1.4766,176800000.0
2005-07-21 19:10:00,1.47669,1.47669,1.47577,1.47668,193100001.0
2005-07-21 19:15:00,1.47661,1.47672,1.4758,1.47672,197800000.0
2005-07-21 19:20:00,1.47703,1.47752,1.47657,1.47683,224900001.0
2005-07-21 19:25:00,1.47703,1.47703,1.47632,1.47681,210900001.0
2005-07-21 19:30:00,1.47695,1.47812,1.47665,1.47803,197300000.0
2005-07-21 19:35:00,1.47785,1.47945,1.47765,1.47896,210600001.0
2005-07-21 19:40:00,1.47897,1.48087,1.47893,1.48052,210400000.0
2005-07-21 19:45:00,1.48024,1.48081,1.47984,1.48025,167500000.0
2005-07-21 19:50:00,1.48068,1.48197,1.4798,1.48197,235200001.0
2005-07-21 19:55:00,1.48217,1.48232,1.47906,1.48132,157400000.0
2005-07-21 20:00:00,1.48108,1.48253,1.48108,1.48144,233300000.0
2005-07-21 20:05:00,1.48135,1.48197,1.47996,1.47996,160500000.0
2005-07-21 20:10:00,1.47961,1.48049,1.47932,1.48003,208600002.0
2005-07-21 20:15:00,1.47985,1.48048,1.47944,1.47956,217900000.0
2005-07-21 20:20:00,1.47938,1.47945,1.47868,1.47905,185600000.0
2005-07-21 20:25:00,1.47937,1.48053,1.47914,1.48031,199600000.0
2005-07-21 20:30:00,1.48052,1.48128,1.48035,1.48076,176200000.0
2005-07-21 20:35:00,1.48034,1.48061,1.47979,1.47986,254100001.0
2005-07-21 20:40:00,1.47979,1.48042,1.4796,1.48026,209800000.0
2005-07-21 20:45:00,1.48013,1.48065,1.4801,1.4804,190400000.0
2005-07-21 20:50:00,1.48016,1.48086,1.47971,1.47976,185500000.0
2005-07-21 20:55:00,1.47943,1.48091,1.47943,1.48086,153200000.0
2005-07-21 21:00:00,1.48074,1.48153,1.48073,1.48101,196200001.0
2005-07-21 21:05:00,1.48065,1.48099,1.47979,1.48071,154200000.0
2005-07-21 21:10:00,1.48055,1.48057,1.48011,1.48027,204700000.0
2005-07-21 21:15:00,1.48006,1.48027,1.47901,1.47961,159900000.0
2005-07-21 21:20:00,1.47944,1.48012,1.47908,1.4796,218200000.0
2005-07-21 21:25:00,1.47982,1.48026,1.47981,1.47997,166800001.0
2005-07-21 21:30:00,1.48,1.48105,1.47988,1.48081,141000000.0
2005-07-21 21:35:00,1.48053,1.48121,1.48018,1.48108,141500000.0
2005-07-21 21:40:00,1.48096,1.48186,1.48096,1.48165,148300000.0
2005-07-21 21:45:00,1.48169,1.48221,1.48155,1.48221,195500000.0
2005-07-21 21:50:00,1.48235,1.48281,1.48229,1.4824,249800002.0
2005-07-21 21:55:00,1.48224,1.48254,1.48188,1.48219,218500001.0
2005-07-21 22:00:00,1.4822,1.4826,1.4821,1.48239,200200000.0
2005-07-21 22:05:00,1.48252,1.48274,1.48212,1.48247,188400000.0
2005-07-21 22:10:00,1.48257,1.48278,1.48243,1.48244,213800000.0
2005-07-21 22:15:00,1.48254,1.48269,1.48239,1.48256,183200002.0
2005-07-21 22:20:00,1.48256,1.48271,1.48202,1.48246,215200001.0
2005-07-21 22:25:00,1.4822,1.48233,1.48173,1.48211,198400000.0
2005-07-21 22:30:00,1.48241,1.48241,1.48149,1.48152,214100000.0
2005-07-21 22:35:00,1.48182,1.48219,1.4814,1.48193,209600001.0
2005-07-21 22:40:00,1.48198,1.48221,1.48133,1.48162,181200001.0
2005-07-21 22:45:00,1.48157,1.48157,1.48105,1.4813,175300002.0
2005-07-21 22:50:00,1.48125,1.48212,1.48099,1.48185,179500000.0
2005-07-21 22:55:00,1.48204,1.48204,1.48025,1.48054,183800000.0
2005-07-21 23:00:00,1.4808,1.4817,1.4803,1.4804,186000005.0
2005-07-21 23:05:00,1.4805,1.4807,1.4803,1.4804,186000005.0
2005-07-21 23:10:00,1.4805,1.4807,1.48,1.4805,148800004.0
2005-07-21 23:15:00,1.4804,1.4806,1.4801,1.4804,111600003.0
2005-07-21 23:20:00,1.4805,1.4808,1.4797,1.48,186000005.0
2005-07-21 23:25:00,1.4802,1.4811,1.4794,1.4805,186000005.0
2005-07-21 23:30:00,1.4804,1.48114,1.48022,1.48072,204500001.0
2005-07-21 23:35:00,1.48086,1.48086,1.48014,1.48031,151400000.0
2005-07-21 23:40:00,1.48065,1.48066,1.47959,1.47985,187300000.0
2005-07-21 23:45:00,1.4798,1.48073,1.47962,1.48055,204100000.0
2005-07-21 23:50:00,1.48058,1.48068,1.47968,1.47968,224200001.0
2005-07-21 23:55:00,1.4801,1.4805,1.47993,1.48001,180600001.0
2005-07-22 00:00:00,1.48018,1.4808,1.48,1.4808,213700000.0
2005-07-22 00:05:00,1.4807,1.48089,1.4783,1.47845,138200000.0
2005-07-22 00:10:00,1.47842,1.47842,1.47783,1.47831,188900000.0
2005-07-22 00:15:00,1.47812,1.47851,1.47807,1.47818,177500001.0
2005-07-22 00:20:00,1.47767,1.47773,1.47679,1.47743,228000000.0
2005-07-22 00:25:00,1.47745,1.47788,1.47716,1.47763,184200000.0
2005-07-22 00:30:00,1.47751,1.47906,1.47737,1.4784,194000000.0
2005-07-22 00:35:00,1.47891,1.47924,1.47823,1.47838,167500000.0
2005-07-22 00:40:00,1.47842,1.4786,1.47799,1.47835,170200000.0
2005-07-22 00:45:00,1.47853,1.47885,1.47792,1.47815,166700000.0
2005-07-22 00:50:00,1.47818,1.47875,1.47802,1.47859,208400001.0
2005-07-22 00:55:00,1.47853,1.47873,1.47813,1.47865,199600000.0
2005-07-22 01:00:00,1.4786,1.47894,1.47774,1.47886,172200000.0
2005-07-22 01:05:00,1.47876,1.47948,1.47793,1.47927,186200000.0
2005-07-22 01:10:00,1.47916,1.47958,1.47886,1.47938,176200000.0
2005-07-22 01:15:00,1.47938,1.47984,1.47902,1.47972,169000000.0
2005-07-22 01:20:00,1.47999,1.48011,1.47947,1.47984,171800001.0
2005-07-22 01:25:00,1.47976,1.47995,1.47934,1.47953,223000002.0
2005-07-22 01:30:00,1.47939,1.47944,1.47812,1.47935,165400000.0
2005-07-22 01:35:00,1.47929,1.47929,1.477,1.47733,202600000.0
2005-07-22 01:40:00,1.47729,1.47816,1.47729,1.47789,160600002.0
2005-07-22 01:45:00,1.47759,1.47801,1.47653,1.47702,175900001.0
2005-07-22 01:50:00,1.47702,1.47782,1.47663,1.4777,203500000.0
2005-07-22 01:55:00,1.4777,1.47822,1.47767,1.47822,214900001.0
2005-07-22 02:00:00,1.47801,1.47863,1.47784,1.4785,320800000.0
2005-07-22 02:05:00,1.47848,1.47913,1.47823,1.4786,593000001.0
2005-07-22 02:10:00,1.47833,1.47893,1.47743,1.47764,416700000.0
2005-07-22 02:15:00,1.47738,1.47819,1.47697,1.47742,619300002.0
2005-07-22 02:20:00,1.47751,1.4777,1.47681,1.47717,240000000.0
2005-07-22 02:25:00,1.47713,1.47764,1.4768,1.47729,358500000.0
2005-07-22 02:30:00,1.47721,1.47793,1.47704,1.47718,437100001.0
2005-07-22 02:35:00,1.47695,1.47789,1.47626,1.47789,303600000.0
2005-07-22 02:40:00,1.47786,1.47828,1.47784,1.47828,171300000.0
2005-07-22 02:45:00,1.47783,1.47829,1.47694,1.47761,674400005.0
2005-07-22 02:50:00,1.47821,1.47848,1.47686,1.47723,289600001.0
2005-07-22 02:55:00,1.4772,1.47732,1.47604,1.47689,340300001.0
2005-07-22 03:00:00,1.47702,1.47811,1.47687,1.4776,302400000.0
2005-07-22 03:05:00,1.47788,1.47823,1.47619,1.47668,310100001.0
2005-07-22 03:10:00,1.47628,1.47758,1.47596,1.47707,163600000.0
2005-07-22 03:15:00,1.47673,1.47731,1.47657,1.47686,210800001.0
2005-07-22 03:20:00,1.47648,1.47805,1.47648,1.47801,287600001.0
2005-07-22 03:25:00,1.47855,1.47959,1.47824,1.47959,356800001.0
2005-07-22 03:30:00,1.47961,1.48061,1.47914,1.48032,205600000.0
2005-07-22 03:35:00,1.48028,1.48028,1.47844,1.47868,268800000.0
2005-07-22 03:40:00,1.47859,1.47935,1.4784,1.47855,372800001.0
2005-07-22 03:45:00,1.47855,1.47987,1.47817,1.47964,212200000.0
2005-07-22 03:50:00,1.47987,1.48035,1.47953,1.47996,317500001.0
2005-07-22 03:55:00,1.48032,1.48049,1.47956,1.48022,542800001.0
2005-07-22 04:00:00,1.48031,1.48067,1.4795,1.47954,506000000.0
2005-07-22 04:05:00,1.47932,1.48005,1.47897,1.47939,524000002.0
2005-07-22 04:10:00,1.47924,1.47994,1.47908,1.47989,407200002.0
2005-07-22 04:15:00,1.48007,1.48062,1.47998,1.48021,463100002.0
2005-07-22 04:20:00,1.48007,1.48014,1.47914,1.48,519700000.0
2005-07-22 04:25:00,1.47994,1.48058,1.47989,1.48047,579600000.0
2005-07-22 04:30:00,1.4799,1.48123,1.4799,1.48123,205100000.0
2005-07-22 04:35:00,1.48119,1.48171,1.48067,1.4808,447200000.0
2005-07-22 04:40:00,1.4809,1.48147,1.48022,1.48053,253000001.0
2005-07-22 04:45:00,1.48038,1.48038,1.47917,1.47941,328800001.0
2005-07-22 04:50:00,1.47983,1.48008,1.47944,1.47944,201400000.0
2005-07-22 04:55:00,1.47976,1.48034,1.4794,1.47957,292900001.0
2005-07-22 05:00:00,1.47989,1.47991,1.47948,1.47958,480600000.0
2005-07-22 05:05:00,1.47957,1.48022,1.47947,1.47994,1106200001.0
2005-07-22 05:10:00,1.48004,1.48026,1.47988,1.47989,826800002.0
2005-07-22 05:15:00,1.48013,1.48049,1.47996,1.48012,993200001.0
2005-07-22 05:20:00,1.48025,1.48046,1.48008,1.48025,1050000000.0
2005-07-22 05:25:00,1.48059,1.48067,1.4799,1.48039,1018800001.0
2005-07-22 05:30:00,1.48042,1.48062,1.47987,1.48,817900000.0
2005-07-22 05:35:00,1.48022,1.48044,1.47989,1.48012,668400001.0
2005-07-22 05:40:00,1.47993,1.48022,1.47964,1.47965,700400003.0
2005-07-22 05:45:00,1.4796,1.47982,1.47938,1.47947,1019900002.0
2005-07-22 05:50:00,1.47944,1.48009,1.47941,1.48002,956500003.0
2005-07-22 05:55:00,1.48018,1.48027,1.4799,1.48013,788600002.0
2005-07-22 06:00:00,1.48006,1.48016,1.47969,1.4797,890500001.0
2005-07-22 06:05:00,1.47954,1.47975,1.47931,1.4794,1767000009.0
2005-07-22 06:10:00,1.47947,1.47958,1.4791,1.47921,1582600003.0
2005-07-22 06:15:00,1.47923,1.47947,1.47913,1.47938,952900003.0
2005-07-22 06:20:00,1.47933,1.47984,1.47923,1.47975,1451900005.0
2005-07-22 06:25:00,1.47973,1.47987,1.47949,1.47956,1405800005.0
2005-07-22 06:30:00,1.47951,1.47977,1.47937,1.47957,1091600001.0
2005-07-22 06:35:00,1.47933,1.47988,1.47931,1.47977,637800000.0
2005-07-22 06:40:00,1.47985,1.47985,1.47947,1.47969,1059500003.0
2005-07-22 06:45:00,1.47973,1.48019,1.47952,1.47996,969500004.0
2005-07-22 06:50:00,1.48001,1.48064,1.47984,1.48008,1004300004.0
2005-07-22 06:55:00,1.48006,1.48097,1.47996,1.48087,908000002.0
2005-07-22 07:00:00,1.48113,1.48115,1.48012,1.48065,1330100005.0
2005-07-22 07:05:00,1.48076,1.48082,1.48037,1.48038,1033200001.0
2005-07-22 07:10:00,1.48049,1.4808,1.48032,1.48062,1898000005.0
2005-07-22 07:15:00,1.48082,1.48109,1.48052,1.48086,1459400003.0
2005-07-22 07:20:00,1.48076,1.48077,1.48027,1.48053,1813000003.0
2005-07-22 07:25:00,1.48058,1.48091,1.48048,1.48056,1288300002.0
2005-07-22 07:30:00,1.48062,1.48081,1.48021,1.48034,1911200001.0
2005-07-22 07:35:00,1.48032,1.48064,1.48006,1.48031,1263300000.0
2005-07-22 07:40:00,1.48038,1.48084,1.4803,1.48058,1871900006.0
2005-07-22 07:45:00,1.48055,1.48149,1.4803,1.48137,2890100002.0
2005-07-22 07:50:00,1.48128,1.48154,1.48084,1.48134,2574800004.0
2005-07-22 07:55:00,1.48106,1.48167,1.48106,1.48143,3051700012.0
2005-07-22 08:00:00,1.48148,1.48208,1.48102,1.48201,1978700001.0
2005-07-22 08:05:00,1.48203,1.4821,1.48129,1.48192,2519700005.0
2005-07-22 08:10:00,1.48207,1.48249,1.48191,1.48249,1502500003.0
2005-07-22 08:15:00,1.48259,1.4835,1.4825,1.48333,1388900004.0
2005-07-22 08:20:00,1.48328,1.48352,1.48251,1.4826,1722600001.0
2005-07-22 08:25:00,1.48287,1.48305,1.48261,1.48266,2335900002.0
2005-07-22 08:30:00,1.48256,1.48268,1.48196,1.48207,1773800004.0
2005-07-22 08:35:00,1.48202,1.48218,1.4809,1.48105,2232200007.0
2005-07-22 08:40:00,1.48109,1.4815,1.48037,1.48059,2105000003.0
2005-07-22 08:45:00,1.48062,1.48094,1.4764,1.47974,2726700004.0
2005-07-22 08:50:00,1.47991,1.48034,1.47944,1.48014,2914800006.0
2005-07-22 08:55:00,1.48021,1.48046,1.47984,1.47984,2375600005.0
2005-07-22 09:00:00,1.47992,1.48041,1.47971,1.48008,2713800004.0
2005-07-22 09:05:00,1.47997,1.48019,1.47948,1.47953,2022500002.0
2005-07-22 09:10:00,1.47943,1.47964,1.47809,1.4785,2259900005.0
2005-07-22 09:15:00,1.47848,1.47871,1.47813,1.47846,2230400010.0
2005-07-22 09:20:00,1.47853,1.47895,1.47846,1.47857,1785300003.0
2005-07-22 09:25:00,1.47878,1.47966,1.47876,1.47936,2283900006.0
2005-07-22 09:30:00,1.47938,1.4795,1.47867,1.47904,2239800007.0
2005-07-22 09:35:00,1.47907,1.4794,1.4786,1.47871,1873100003.0
2005-07-22 09:40:00,1.4787,1.47878,1.47776,1.47827,2138400003.0
2005-07-22 09:45:00,1.47854,1.47854,1.47802,1.47837,2242500006.0
2005-07-22 09:50:00,1.47812,1.47854,1.478,1.47831,2368200002.0
2005-07-22 09:55:00,1.4782,1.47833,1.47778,1.47816,2973900006.0
2005-07-22 10:00:00,1.47821,1.47863,1.47791,1.47802,2567900008.0
2005-07-22 10:05:00,1.47781,1.47831,1.4778,1.47811,2540400004.0
2005-07-22 10:10:00,1.47795,1.47836,1.47777,1.47822,2273600003.0
2005-07-22 10:15:00,1.47837,1.4789,1.47807,1.47882,1971300005.0
2005-07-22 10:20:00,1.47884,1.47922,1.47861,1.47879,2184900008.0
2005-07-22 10:25:00,1.47887,1.47887,1.47817,1.47859,2629000005.0
2005-07-22 10:30:00,1.47856,1.47898,1.47824,1.47898,2490200005.0
2005-07-22 10:35:00,1.47941,1.47944,1.47843,1.47919,2374700004.0
2005-07-22 10:40:00,1.47913,1.47947,1.47886,1.47911,2294600004.0
2005-07-22 10:45:00,1.47916,1.4807,1.47888,1.47987,2175500010.0
2005-07-22 10:50:00,1.4797,1.47982,1.479,1.479,2197700007.0
2005-07-22 10:55:00,1.47888,1.47929,1.47863,1.47879,2655000004.0
2005-07-22 11:00:00,1.47884,1.47886,1.47811,1.47811,2405200006.0
2005-07-22 11:05:00,1.47816,1.47929,1.47769,1.47892,2219000004.0
2005-07-22 11:10:00,1.47894,1.47923,1.47865,1.47911,2395600004.0
2005-07-22 11:15:00,1.47921,1.47921,1.4784,1.47876,2215400009.0
2005-07-22 11:20:00,1.47884,1.47926,1.47873,1.47885,2774800006.0
2005-07-22 11:25:00,1.4788,1.47971,1.47833,1.47866,2293800003.0
2005-07-22 11:30:00,1.4787,1.47943,1.47868,1.47906,2527100002.0
2005-07-22 11:35:00,1.47922,1.47933,1.47839,1.47839,2730900001.0
2005-07-22 11:40:00,1.47832,1.479,1.47826,1.47853,3178300004.0
2005-07-22 11:45:00,1.47884,1.47885,1.47688,1.47688,2623100004.0
2005-07-22 11:50:00,1.47672,1.47811,1.47651,1.47786,1340500005.0
2005-07-22 11:55:00,1.47782,1.47865,1.47741,1.47826,2452000009.0
2005-07-22 12:00:00,1.47855,1.47861,1.47794,1.47802,2040800004.0
2005-07-22 12:05:00,1.47813,1.4793,1.47771,1.47919,2032700005.0
2005-07-22 12:10:00,1.47936,1.47971,1.47913,1.47963,1904300004.0
2005-07-22 12:15:00,1.47962,1.48023,1.47942,1.47979,1779600007.0
2005-07-22 12:20:00,1.47979,1.48011,1.47876,1.47876,2336200003.0
2005-07-22 12:25:00,1.47887,1.47956,1.47863,1.47902,2462300003.0
2005-07-22 12:30:00,1.47892,1.48053,1.47892,1.48017,2753900008.0
2005-07-22 12:35:00,1.48045,1.48045,1.47878,1.4788,2660400005.0
2005-07-22 12:40:00,1.47867,1.4792,1.47826,1.4792,2048900001.0
2005-07-22 12:45:00,1.47923,1.47941,1.47851,1.47908,2305100006.0
2005-07-22 12:50:00,1.47924,1.47968,1.47898,1.47942,1943600003.0
2005-07-22 12:55:00,1.47923,1.47929,1.47839,1.4788,2519300012.0
2005-07-22 13:00:00,1.47877,1.48007,1.47866,1.47941,1659300003.0
2005-07-22 13:05:00,1.47965,1.47989,1.47762,1.47943,1384200005.0
2005-07-22 13:10:00,1.47903,1.47985,1.47783,1.47783,1461600002.0
2005-07-22 13:15:00,1.47739,1.47833,1.47729,1.47802,1239300000.0
2005-07-22 13:20:00,1.47797,1.47817,1.4778,1.47799,1112300003.0
2005-07-22 13:25:00,1.47826,1.47863,1.47812,1.47848,1838700005.0
2005-07-22 13:30:00,1.4785,1.47911,1.47841,1.47889,1996700003.0
2005-07-22 13:35:00,1.47884,1.47928,1.4786,1.47915,1918200001.0
2005-07-22 13:40:00,1.47908,1.47959,1.47843,1.47843,1267300004.0
2005-07-22 13:45:00,1.47862,1.48009,1.47841,1.47962,1979500007.0
2005-07-22 13:50:00,1.47968,1.48018,1.47914,1.47957,1992200003.0
2005-07-22 13:55:00,1.4795,1.4795,1.47829,1.47841,1855700005.0
2005-07-22 14:00:00,1.47823,1.47842,1.47771,1.47779,1952200007.0
2005-07-22 14:05:00,1.47775,1.47834,1.47746,1.47746,1701100002.0
2005-07-22 14:10:00,1.47741,1.47759,1.47706,1.47754,1096700003.0
2005-07-22 14:15:00,1.47756,1.47801,1.4765,1.47667,2089500008.0
2005-07-22 14:20:00,1.47656,1.4772,1.47615,1.47615,1766800006.0
2005-07-22 14:25:00,1.47637,1.47658,1.47524,1.47586,1612500001.0
2005-07-22 14:30:00,1.47616,1.48135,1.47616,1.48135,159300000.0
2005-07-22 14:35:00,1.48173,1.48178,1.48056,1.48156,238500001.0
2005-07-22 14:40:00,1.48186,1.48452,1.48186,1.48352,220800000.0
2005-07-22 14:45:00,1.48316,1.4834,1.48214,1.48252,182900000.0
2005-07-22 14:50:00,1.482,1.48208,1.48008,1.48028,185500001.0
2005-07-22 14:55:00,1.4807,1.4809,1.48003,1.48052,210300000.0
2005-07-22 15:00:00,1.48073,1.48095,1.48017,1.48062,180700000.0
2005-07-22 15:05:00,1.48056,1.48088,1.48033,1.4806,228700000.0
2005-07-22 15:10:00,1.48064,1.48074,1.47971,1.48019,186700000.0
2005-07-22 15:15:00,1.48021,1.48204,1.48009,1.48188,200600000.0
2005-07-22 15:20:00,1.48183,1.48195,1.48129,1.48142,134900000.0
2005-07-22 15:25:00,1.48148,1.48158,1.48091,1.48117,177600000.0
2005-07-22 15:30:00,1.48131,1.48192,1.48095,1.48101,212200001.0
2005-07-22 15:35:00,1.48084,1.48097,1.48,1.48016,205400000.0
2005-07-22 15:40:00,1.48034,1.48039,1.47839,1.4788,149000000.0
2005-07-22 15:45:00,1.47877,1.47924,1.47829,1.47867,190500000.0
2005-07-22 15:50:00,1.47876,1.47924,1.47766,1.47766,172400000.0
2005-07-22 15:55:00,1.47777,1.47842,1.47753,1.47824,177800000.0
2005-07-22 16:00:00,1.47829,1.47932,1.47784,1.47834,153100000.0
2005-07-22 16:05:00,1.47842,1.47852,1.47731,1.47736,236400000.0
2005-07-22 16:10:00,1.47721,1.47725,1.47603,1.47629,216900003.0
2005-07-22 16:15:00,1.47617,1.47691,1.47578,1.47691,199500000.0
2005-07-22 16:20:00,1.47714,1.47725,1.47628,1.4763,216700000.0
2005-07-22 16:25:00,1.4762,1.47725,1.47522,1.47618,201200001.0
2005-07-22 16:30:00,1.47622,1.47648,1.47487,1.47487,246100001.0
2005-07-22 16:35:00,1.47485,1.4749,1.47301,1.47413,212600000.0
2005-07-22 16:40:00,1.47414,1.47471,1.47394,1.47425,184600000.0
2005-07-22 16:45:00,1.47375,1.4741,1.47134,1.47159,213100001.0
2005-07-22 16:50:00,1.47181,1.4719,1.47075,1.47134,186900001.0
2005-07-22 16:55:00,1.47137,1.47139,1.47004,1.47139,163100000.0
2005-07-22 17:00:00,1.47063,1.47271,1.47063,1.47218,169500000.0
2005-07-22 17:05:00,1.47205,1.47274,1.47174,1.47267,176300000.0
2005-07-22 17:10:00,1.47243,1.47258,1.47189,1.47208,175400000.0
2005-07-22 17:15:00,1.47251,1.47362,1.47222,1.47295,232200002.0
2005-07-22 17:20:00,1.47315,1.47384,1.47265,1.47384,203600000.0
2005-07-22 17:25:00,1.47383,1.4743,1.47365,1.47409,191400000.0
2005-07-22 17:30:00,1.47429,1.4747,1.47377,1.47422,189700000.0
2005-07-22 17:35:00,1.47441,1.47588,1.47441,1.47534,176300001.0
2005-07-22 17:40:00,1.47461,1.47477,1.47375,1.47417,231800001.0
2005-07-22 17:45:00,1.47408,1.47425,1.47038,1.47069,254900003.0
2005-07-22 17:50:00,1.47096,1.471,1.46816,1.47065,178000001.0
2005-07-22 17:55:00,1.47091,1.471,1.46937,1.46946,203000001.0
2005-07-22 18:00:00,1.47012,1.47012,1.46768,1.46957,221300000.0
2005-07-22 18:05:00,1.46969,1.46978,1.46833,1.46916,211400000.0
2005-07-22 18:10:00,1.4692,1.46926,1.46751,1.46829,263200001.0
2005-07-22 18:15:00,1.46794,1.46822,1.46649,1.46702,183100001.0
2005-07-22 18:20:00,1.46733,1.46857,1.46725,1.46825,202400000.0
2005-07-22 18:25:00,1.46852,1.46946,1.46835,1.46922,187800001.0
2005-07-22 18:30:00,1.46941,1.46941,1.46762,1.46849,165900000.0
2005-07-22 18:35:00,1.46847,1.46855,1.46738,1.46836,199800001.0
2005-07-22 18:40:00,1.4679,1.46862,1.46742,1.46813,197900000.0
2005-07-22 18:45:00,1.46814,1.46846,1.46683,1.46754,180700000.0
2005-07-22 18:50:00,1.46791,1.46883,1.46737,1.46883,179100000.0
2005-07-22 18:55:00,1.46856,1.46875,1.46809,1.46849,166300000.0
2005-07-22 19:00:00,1.46844,1.46912,1.46821,1.46859,218000001.0
2005-07-22 19:05:00,1.46863,1.46903,1.46835,1.4686,168200001.0
2005-07-22 19:10:00,1.46871,1.47014,1.46821,1.47014,259900000.0
2005-07-22 19:15:00,1.47011,1.47056,1.46975,1.47,163700000.0
2005-07-22 19:20:00,1.46995,1.47023,1.46957,1.47006,223400000.0
2005-07-22 19:25:00,1.47025,1.47068,1.46983,1.47068,182900001.0
2005-07-22 19:30:00,1.4709,1.4709,1.47019,1.47034,224200000.0
2005-07-22 19:35:00,1.47035,1.47046,1.46987,1.47011,175700000.0
2005-07-22 19:40:00,1.47002,1.47052,1.4698,1.47039,205600000.0
2005-07-22 19:45:00,1.47023,1.47039,1.46987,1.46992,186900000.0
2005-07-22 19:50:00,1.47013,1.47105,1.46974,1.47105,239100001.0
2005-07-22 19:55:00,1.471,1.47116,1.47025,1.47025,203600001.0
2005-07-22 20:00:00,1.47048,1.47174,1.47048,1.47162,216400001.0
2005-07-22 20:05:00,1.4716,1.47199,1.47119,1.47144,179400001.0
2005-07-22 20:10:00,1.47101,1.47136,1.47024,1.47109,190800000.0
2005-07-22 20:15:00,1.47129,1.47138,1.47083,1.47085,221300001.0
2005-07-22 20:20:00,1.47095,1.47119,1.47076,1.47088,200500000.0
2005-07-22 20:25:00,1.471,1.471,1.47028,1.47066,227400002.0
2005-07-22 20:30:00,1.47078,1.47109,1.47,1.47109,230500000.0
2005-07-22 20:35:00,1.471,1.47148,1.47071,1.47088,213600000.0
2005-07-22 20:40:00,1.47092,1.47158,1.47078,1.47113,195300000.0
2005-07-22 20:45:00,1.47093,1.47117,1.47015,1.47015,238600002.0
2005-07-22 20:50:00,1.47014,1.47037,1.46996,1.47019,221700000.0
2005-07-22 20:55:00,1.47023,1.47075,1.46988,1.47056,148100000.0
2005-07-22 21:00:00,1.47043,1.47125,1.47006,1.47016,185700000.0
2005-07-22 21:05:00,1.46984,1.47018,1.46935,1.46957,164000000.0
2005-07-22 21:10:00,1.46961,1.46995,1.46899,1.46973,218300001.0
2005-07-22 21:15:00,1.46971,1.4702,1.46924,1.46975,240000004.0
2005-07-22 21:20:00,1.46985,1.47002,1.46834,1.46834,183000000.0
2005-07-22 21:25:00,1.46817,1.46879,1.4679,1.46873,172800000.0
2005-07-22 21:30:00,1.46861,1.46921,1.46841,1.46916,178400000.0
2005-07-22 21:35:00,1.46911,1.46963,1.46878,1.46963,150600000.0
2005-07-22 21:40:00,1.46954,1.46986,1.46909,1.46911,167700000.0
2005-07-22 21:45:00,1.4692,1.4694,1.46903,1.46928,195000001.0
2005-07-22 21:50:00,1.46934,1.46934,1.46885,1.46898,258800001.0
2005-07-22 21:55:00,1.46907,1.46936,1.46867,1.46908,198200000.0
2005-07-22 22:00:00,1.46917,1.46927,1.46894,1.46912,189900000.0
2005-07-22 22:05:00,1.46924,1.46938,1.46862,1.46916,167500000.0
2005-07-22 22:10:00,1.46929,1.4697,1.46916,1.46916,243400000.0
2005-07-22 22:15:00,1.46927,1.4695,1.469,1.46913,184200000.0
2005-07-22 22:20:00,1.46914,1.46914,1.46839,1.46896,187700000.0
2005-07-22 22:25:00,1.46902,1.46928,1.46845,1.46892,175700001.0
2005-07-22 22:30:00,1.46926,1.46926,1.46824,1.4691,198700000.0
2005-07-22 22:35:00,1.4689,1.4691,1.4686,1.4688,88800000.0
2005-07-22 22:40:00,1.4689,1.4697,1.4688,1.4696,111000000.0
2005-07-22 22:45:00,1.4694,1.4696,1.4688,1.4692,88800000.0
2005-07-22 22:50:00,1.4694,1.4697,1.4687,1.4695,111000000.0
2005-07-22 22:55:00,1.4696,1.4707,1.4689,1.4706,66600000.0
2005-07-24 23:00:00,1.46899,1.46904,1.46866,1.46899,169000000.0
2005-07-24 23:05:00,1.46892,1.46912,1.46859,1.46889,201400001.0
2005-07-24 23:10:00,1.46881,1.46909,1.46831,1.46894,190800000.0
2005-07-24 23:15:00,1.46904,1.46911,1.46841,1.46879,218000000.0
2005-07-24 23:20:00,1.46884,1.46887,1.46803,1.46807,189600000.0
2005-07-24 23:25:00,1.46821,1.46874,1.46804,1.46864,161000000.0
2005-07-24 23:30:00,1.46858,1.4689,1.46847,1.46867,176600000.0
2005-07-24 23:35:00,1.46887,1.46905,1.46867,1.46891,195800002.0
2005-07-24 23:40:00,1.46912,1.46919,1.46859,1.46915,194500000.0
2005-07-24 23:45:00,1.46908,1.4695,1.469,1.46932,211800001.0
2005-07-24 23:50:00,1.46934,1.46941,1.4687,1.4687,188400001.0
2005-07-24 23:55:00,1.46915,1.4694,1.46895,1.46915,208500000.0
2005-07-25 00:00:00,1.46932,1.46957,1.4677,1.46881,201200000.0
2005-07-25 00:05:00,1.46902,1.46981,1.46887,1.46946,181800000.0
2005-07-25 00:10:00,1.46945,1.46945,1.46852,1.46931,167600000.0
2005-07-25 00:15:00,1.46939,1.46982,1.46933,1.4697,157800000.0
2005-07-25 00:20:00,1.46972,1.46978,1.46915,1.46963,201700001.0
2005-07-25 00:25:00,1.46959,1.46993,1.46951,1.46956,199700000.0
2005-07-25 00:30:00,1.46921,1.46978,1.46921,1.46947,131600001.0
2005-07-25 00:35:00,1.4698,1.4698,1.46921,1.46933,233900001.0
2005-07-25 00:40:00,1.46936,1.46967,1.46881,1.46946,169200000.0
2005-07-25 00:45:00,1.46939,1.46984,1.4691,1.46928,195100001.0
2005-07-25 00:50:00,1.46924,1.4697,1.46909,1.4696,249800002.0
2005-07-25 00:55:00,1.4697,1.47005,1.46933,1.47005,197700000.0
2005-07-25 01:00:00,1.47012,1.47018,1.46936,1.46989,202200001.0
2005-07-25 01:05:00,1.46992,1.47098,1.4698,1.47073,179600000.0
2005-07-25 01:10:00,1.47057,1.47057,1.46979,1.46997,161800000.0
2005-07-25 01:15:00,1.47002,1.47039,1.46974,1.47036,223500002.0
2005-07-25 01:20:00,1.47051,1.47085,1.46998,1.4708,198200000.0
2005-07-25 01:25:00,1.4707,1.4708,1.47016,1.47023,222500002.0
2005-07-25 01:30:00,1.4703,1.47077,1.47018,1.47068,152200000.0
2005-07-25 01:35:00,1.4705,1.47061,1.47013,1.47049,178800000.0
2005-07-25 01:40:00,1.47044,1.4706,1.46992,1.4706,185600000.0
2005-07-25 01:45:00,1.47061,1.47076,1.46992,1.47036,213000001.0
2005-07-25 01:50:00,1.47041,1.47069,1.47004,1.47062,169700000.0
2005-07-25 01:55:00,1.47065,1.47123,1.4706,1.47117,154700000.0
2005-07-25 02:00:00,1.47102,1.47117,1.4705,1.47082,376800002.0
2005-07-25 02:05:00,1.47082,1.47104,1.47,1.471,627200003.0
2005-07-25 02:10:00,1.47091,1.47132,1.47025,1.4706,434600000.0
2005-07-25 02:15:00,1.47055,1.47083,1.47001,1.47001,554300003.0
2005-07-25 02:20:00,1.47,1.47024,1.46962,1.46962,205700001.0
2005-07-25 02:25:00,1.46949,1.46974,1.46889,1.4695,334600000.0
2005-07-25 02:30:00,1.46958,1.46989,1.46937,1.46978,430300001.0
2005-07-25 02:35:00,1.46987,1.47035,1.4697,1.47031,302700000.0
2005-07-25 02:40:00,1.47053,1.4706,1.46967,1.46989,201800002.0
2005-07-25 02:45:00,1.4694,1.4702,1.46926,1.46945,634600002.0
2005-07-25 02:50:00,1.4698,1.47092,1.4696,1.47072,244800000.0
2005-07-25 02:55:00,1.47061,1.47109,1.46953,1.47069,299300001.0
2005-07-25 03:00:00,1.47065,1.47076,1.46949,1.47033,321600000.0
2005-07-25 03:05:00,1.47043,1.4705,1.46943,1.47028,309500000.0
2005-07-25 03:10:00,1.46977,1.47031,1.46934,1.46992,203500000.0
2005-07-25 03:15:00,1.4696,1.47009,1.46908,1.46949,164300000.0
2005-07-25 03:20:00,1.46903,1.4695,1.46891,1.46897,317500002.0
2005-07-25 03:25:00,1.46947,1.46947,1.46879,1.46924,326100001.0
2005-07-25 03:30:00,1.46926,1.46999,1.46909,1.46919,235700001.0
2005-07-25 03:35:00,1.46932,1.46963,1.46889,1.46892,312700001.0
2005-07-25 03:40:00,1.46889,1.46954,1.46887,1.46902,375700001.0
2005-07-25 03:45:00,1.469,1.46968,1.46892,1.46908,214600003.0
2005-07-25 03:50:00,1.46943,1.46993,1.46899,1.46956,368400002.0
2005-07-25 03:55:00,1.46985,1.46985,1.4686,1.46942,557400001.0
2005-07-25 04:00:00,1.46948,1.46975,1.46872,1.46896,493200001.0
2005-07-25 04:05:00,1.46883,1.46971,1.46883,1.4693,518300000.0
2005-07-25 04:10:00,1.46915,1.46916,1.4688,1.46895,415100001.0
2005-07-25 04:15:00,1.46897,1.46923,1.4684,1.46847,459800002.0
2005-07-25 04:20:00,1.46852,1.4686,1.46763,1.46779,463600001.0
2005-07-25 04:25:00,1.46787,1.46838,1.46771,1.46809,552700001.0
2005-07-25 04:30:00,1.46763,1.4681,1.46492,1.46672,218000000.0
2005-07-25 04:35:00,1.46707,1.46723,1.46404,1.46671,462000002.0
2005-07-25 04:40:00,1.46661,1.46739,1.46661,1.46739,241000000.0
2005-07-25 04:45:00,1.4676,1.4677,1.46685,1.46741,263200001.0
2005-07-25 04:50:00,1.46741,1.46792,1.46716,1.46756,175700000.0
2005-07-25 04:55:00,1.4678,1.46809,1.46742,1.46787,280500003.0
2005-07-25 05:00:00,1.46835,1.46836,1.46765,1.46787,463500001.0
2005-07-25 05:05:00,1.46793,1.46861,1.46776,1.46829,1042500000.0
2005-07-25 05:10:00,1.46828,1.46842,1.46758,1.4677,858400002.0
2005-07-25 05:15:00,1.46781,1.46793,1.46559,1.46584,905800003.0
2005-07-25 05:20:00,1.46613,1.46725,1.46608,1.46725,1046900004.0
2005-07-25 05:25:00,1.46766,1.46833,1.46754,1.46774,1016600003.0
2005-07-25 05:30:00,1.46776,1.46801,1.46737,1.46745,870100001.0
2005-07-25 05:35:00,1.46777,1.46795,1.46754,1.46779,694600003.0
2005-07-25 05:40:00,1.46762,1.46789,1.46717,1.46737,811000002.0
2005-07-25 05:45:00,1.46745,1.46777,1.46708,1.46708,1005600004.0
2005-07-25 05:50:00,1.46707,1.46753,1.46707,1.46744,953600004.0
2005-07-25 05:55:00,1.46737,1.46754,1.46682,1.46686,694100001.0
2005-07-25 06:00:00,1.46683,1.46697,1.46649,1.46662,810600001.0
2005-07-25 06:05:00,1.46664,1.46691,1.46645,1.46679,1732500004.0
2005-07-25 06:10:00,1.46692,1.46712,1.46643,1.46645,1874200005.0
2005-07-25 06:15:00,1.46647,1.46684,1.4662,1.46644,940400003.0
2005-07-25 06:20:00,1.46642,1.46676,1.46631,1.46676,1374100002.0
2005-07-25 06:25:00,1.46681,1.46714,1.46665,1.46699,1387700002.0
2005-07-25 06:30:00,1.46699,1.46755,1.46697,1.46741,1097600002.0
2005-07-25 06:35:00,1.46756,1.46792,1.46742,1.46752,599700001.0
2005-07-25 06:40:00,1.46745,1.46745,1.46652,1.46655,1070700003.0
2005-07-25 06:45:00,1.46667,1.467,1.46652,1.46675,1008800001.0
2005-07-25 06:50:00,1.46684,1.46715,1.4667,1.46688,951100004.0
2005-07-25 06:55:00,1.46691,1.46706,1.46677,1.46683,921800001.0
2005-07-25 07:00:00,1.46692,1.46713,1.46684,1.46688,1250000001.0
2005-07-25 07:05:00,1.46706,1.46706,1.46638,1.46638,1098000004.0
2005-07-25 07:10:00,1.46656,1.46656,1.46628,1.46647,1942300007.0
2005-07-25 07:15:00,1.46658,1.46695,1.46633,1.46668,1488800002.0
2005-07-25 07:20:00,1.4667,1.46684,1.46629,1.46632,1773200003.0
2005-07-25 07:25:00,1.46645,1.46672,1.46633,1.46644,1295200004.0
2005-07-25 07:30:00,1.46652,1.46693,1.46646,1.4668,1822500002.0
2005-07-25 07:35:00,1.46678,1.46691,1.4665,1.46659,1378900003.0
2005-07-25 07:40:00,1.46649,1.46682,1.46642,1.46655,1916600001.0
2005-07-25 07:45:00,1.46667,1.46701,1.4665,1.46691,2966600004.0
2005-07-25 07:50:00,1.46689,1.46746,1.46679,1.46709,2560700006.0
2005-07-25 07:55:00,1.46708,1.46736,1.46691,1.46711,2811200008.0
2005-07-25 08:00:00,1.46714,1.46739,1.46683,1.46707,2094400004.0
2005-07-25 08:05:00,1.46718,1.46729,1.46661,1.4667,2368000004.0
2005-07-25 08:10:00,1.46666,1.46699,1.46562,1.46564,1562800007.0
2005-07-25 08:15:00,1.46574,1.46658,1.46572,1.46653,1321700004.0
2005-07-25 08:20:00,1.46637,1.4667,1.46582,1.46598,1861400003.0
2005-07-25 08:25:00,1.4661,1.46621,1.46518,1.46577,2397600009.0
2005-07-25 08:30:00,1.46574,1.46634,1.4652,1.4652,1935500005.0
2005-07-25 08:35:00,1.46519,1.46573,1.465,1.46513,2033900005.0
2005-07-25 08:40:00,1.46505,1.46532,1.46425,1.46508,2023300003.0
2005-07-25 08:45:00,1.46529,1.46539,1.46464,1.46513,2708800009.0
2005-07-25 08:50:00,1.46532,1.46554,1.46411,1.46438,2841100004.0
2005-07-25 08:55:00,1.46449,1.4667,1.46441,1.46638,2545700007.0
2005-07-25 09:00:00,1.46623,1.46721,1.4661,1.46685,2602800005.0
2005-07-25 09:05:00,1.46652,1.467,1.46548,1.467,1944300004.0
2005-07-25 09:10:00,1.46676,1.46718,1.46605,1.46618,2318300007.0
2005-07-25 09:15:00,1.46601,1.46672,1.46544,1.46605,2266300003.0
2005-07-25 09:20:00,1.46598,1.46671,1.46517,1.46614,1621400002.0
2005-07-25 09:25:00,1.46602,1.46688,1.46596,1.46596,2263800004.0
2005-07-25 09:30:00,1.4661,1.46616,1.46548,1.46561,2244100005.0
2005-07-25 09:35:00,1.46544,1.46672,1.46541,1.46588,1967600007.0
2005-07-25 09:40:00,1.46594,1.4668,1.46583,1.46627,2162400004.0
2005-07-25 09:45:00,1.46626,1.46638,1.4657,1.46617,2222800006.0
2005-07-25 09:50:00,1.46626,1.46667,1.46609,1.46613,2205300004.0
2005-07-25 09:55:00,1.46591,1.4666,1.46569,1.46633,2838700002.0
2005-07-25 10:00:00,1.46635,1.46713,1.4659,1.46675,2419600005.0
2005-07-25 10:05:00,1.46641,1.4669,1.46625,1.46646,2351300001.0
2005-07-25 10:10:00,1.46639,1.46672,1.46626,1.46663,2382600002.0
2005-07-25 10:15:00,1.46671,1.46683,1.46565,1.46615,1895700003.0
2005-07-25 10:20:00,1.4663,1.46679,1.46622,1.46674,2226800003.0
2005-07-25 10:25:00,1.4667,1.46688,1.46605,1.46625,2544400006.0
2005-07-25 10:30:00,1.46638,1.46698,1.46581,1.46655,2580800006.0
2005-07-25 10:35:00,1.46663,1.46738,1.46638,1.46738,2264700001.0
2005-07-25 10:40:00,1.4679,1.46864,1.4678,1.468,2345300001.0
2005-07-25 10:45:00,1.468,1.4682,1.46757,1.46792,2188400002.0
2005-07-25 10:50:00,1.46789,1.46875,1.46765,1.46853,2049700004.0
2005-07-25 10:55:00,1.46845,1.4685,1.46793,1.4681,2553500007.0
2005-07-25 11:00:00,1.46792,1.46838,1.46778,1.46811,2401200004.0
2005-07-25 11:05:00,1.46818,1.46841,1.46781,1.46785,2113700004.0
2005-07-25 11:10:00,1.4679,1.46809,1.46766,1.46789,2512800003.0
2005-07-25 11:15:00,1.46802,1.46809,1.46718,1.46735,2123000006.0
2005-07-25 11:20:00,1.46727,1.4676,1.46704,1.4675,2606200003.0
2005-07-25 11:25:00,1.46747,1.46867,1.46741,1.46844,2427200004.0
2005-07-25 11:30:00,1.46835,1.46878,1.4679,1.46838,2636600005.0
2005-07-25 11:35:00,1.46846,1.46943,1.46845,1.46863,2721700005.0
2005-07-25 11:40:00,1.46875,1.46985,1.46875,1.46957,3080600003.0
2005-07-25 11:45:00,1.46974,1.46982,1.46903,1.46934,2451600007.0
2005-07-25 11:50:00,1.46934,1.47001,1.46883,1.46989,1307100001.0
2005-07-25 11:55:00,1.47004,1.47013,1.46923,1.46956,2350200007.0
2005-07-25 12:00:00,1.46967,1.46985,1.46909,1.46917,2204100007.0
2005-07-25 12:05:00,1.46939,1.4701,1.46933,1.46993,2100500004.0
2005-07-25 12:10:00,1.46995,1.46999,1.4683,1.46879,1963900004.0
2005-07-25 12:15:00,1.46888,1.46926,1.46707,1.46707,1807400008.0
2005-07-25 12:20:00,1.46708,1.46796,1.46704,1.46776,2183700007.0
2005-07-25 12:25:00,1.46784,1.46784,1.46722,1.46742,2667100010.0
2005-07-25 12:30:00,1.46729,1.46813,1.46729,1.46765,2512800003.0
2005-07-25 12:35:00,1.46757,1.4681,1.46721,1.46797,2805400008.0
2005-07-25 12:40:00,1.46805,1.46814,1.46741,1.46761,2028500004.0
2005-07-25 12:45:00,1.46776,1.46866,1.46765,1.46824,2353900007.0
2005-07-25 12:50:00,1.46851,1.46879,1.46807,1.4685,1885600003.0
2005-07-25 12:55:00,1.46851,1.46941,1.4685,1.469,2502700004.0
2005-07-25 13:00:00,1.46942,1.47004,1.46908,1.46996,1476700001.0
2005-07-25 13:05:00,1.47013,1.47023,1.46922,1.46937,1307300001.0
2005-07-25 13:10:00,1.46947,1.4698,1.4694,1.46959,1517700003.0
2005-07-25 13:15:00,1.46964,1.47023,1.4695,1.46989,1206600002.0
2005-07-25 13:20:00,1.46983,1.47065,1.46982,1.47038,1078000002.0
2005-07-25 13:25:00,1.47024,1.4713,1.47024,1.4713,1788600003.0
2005-07-25 13:30:00,1.47125,1.47125,1.46992,1.47101,1894400002.0
2005-07-25 13:35:00,1.47137,1.47142,1.47041,1.47074,1984100001.0
2005-07-25 13:40:00,1.47064,1.47158,1.47061,1.47126,1274600005.0
2005-07-25 13:45:00,1.47116,1.47157,1.47089,1.47125,1852100002.0
2005-07-25 13:50:00,1.47125,1.47167,1.47044,1.47078,1850600006.0
2005-07-25 13:55:00,1.47088,1.47273,1.47088,1.47197,1695700002.0
2005-07-25 14:00:00,1.47184,1.47221,1.47067,1.47112,1886800007.0
2005-07-25 14:05:00,1.47132,1.47198,1.47132,1.47166,1627800001.0
2005-07-25 14:10:00,1.47175,1.47177,1.47069,1.47083,1038000003.0
2005-07-25 14:15:00,1.47082,1.4713,1.47054,1.47077,2071800008.0
2005-07-25 14:20:00,1.47073,1.47094,1.47008,1.47025,1860300004.0
2005-07-25 14:25:00,1.4703,1.47172,1.47,1.47172,1661400001.0
2005-07-25 14:30:00,1.47186,1.47291,1.47171,1.47283,182400001.0
2005-07-25 14:35:00,1.47246,1.4727,1.47193,1.47261,206900002.0
2005-07-25 14:40:00,1.47265,1.47295,1.47178,1.47259,240400002.0
2005-07-25 14:45:00,1.47234,1.47258,1.46926,1.4718,172200000.0
2005-07-25 14:50:00,1.47168,1.47211,1.4714,1.47146,181900000.0
2005-07-25 14:55:00,1.47171,1.47219,1.47147,1.47151,193400000.0
2005-07-25 15:00:00,1.47146,1.4716,1.4698,1.47118,188600001.0
2005-07-25 15:05:00,1.47109,1.47117,1.46953,1.46999,190200000.0
2005-07-25 15:10:00,1.46998,1.47009,1.46925,1.47007,162500000.0
2005-07-25 15:15:00,1.47019,1.47084,1.46974,1.47057,197500001.0
2005-07-25 15:20:00,1.47072,1.47127,1.47072,1.47107,193200001.0
2005-07-25 15:25:00,1.47099,1.47099,1.47022,1.47022,161000000.0
2005-07-25 15:30:00,1.47023,1.47036,1.46918,1.46972,190300001.0
2005-07-25 15:35:00,1.4699,1.47047,1.46919,1.46966,169000000.0
2005-07-25 15:40:00,1.46981,1.47063,1.46973,1.47044,187400000.0
2005-07-25 15:45:00,1.47001,1.47018,1.46873,1.46894,191700000.0
2005-07-25 15:50:00,1.46888,1.47083,1.46887,1.47073,199700000.0
2005-07-25 15:55:00,1.47083,1.47091,1.46946,1.46946,160800000.0
2005-07-25 16:00:00,1.46953,1.47035,1.46898,1.46994,142500000.0
2005-07-25 16:05:00,1.4701,1.47097,1.4701,1.47068,192600000.0
2005-07-25 16:10:00,1.47085,1.47085,1.46991,1.47046,186300001.0
2005-07-25 16:15:00,1.47029,1.47115,1.47011,1.47102,159100000.0
2005-07-25 16:20:00,1.47077,1.47097,1.47025,1.47075,250600000.0
2005-07-25 16:25:00,1.47102,1.47125,1.46959,1.47095,181000000.0
2005-07-25 16:30:00,1.47089,1.47116,1.47009,1.47041,235000000.0
2005-07-25 16:35:00,1.47038,1.47042,1.46982,1.47026,216700000.0
2005-07-25 16:40:00,1.46998,1.47051,1.46947,1.47051,213000002.0
2005-07-25 16:45:00,1.47013,1.47056,1.46961,1.47054,175600000.0
2005-07-25 16:50:00,1.47054,1.47073,1.46971,1.4703,201000000.0
2005-07-25 16:55:00,1.4703,1.4703,1.46953,1.47025,145100000.0
2005-07-25 17:00:00,1.46965,1.46985,1.4672,1.46734,208300001.0
2005-07-25 17:05:00,1.46721,1.46838,1.4668,1.46784,175100000.0
2005-07-25 17:10:00,1.46763,1.46816,1.46703,1.46771,189600001.0
2005-07-25 17:15:00,1.46801,1.4696,1.46757,1.4696,148400000.0
2005-07-25 17:20:00,1.4695,1.4695,1.46854,1.46894,210900000.0
2005-07-25 17:25:00,1.46874,1.46975,1.46872,1.46967,225100000.0
2005-07-25 17:30:00,1.46962,1.46962,1.46872,1.46885,178200000.0
2005-07-25 17:35:00,1.46874,1.46912,1.46792,1.46821,190100000.0
2005-07-25 17:40:00,1.46799,1.46927,1.46799,1.46845,215200000.0
2005-07-25 17:45:00,1.46869,1.46931,1.46847,1.46891,194800001.0
2005-07-25 17:50:00,1.46913,1.46926,1.46796,1.46842,158700000.0
2005-07-25 17:55:00,1.46832,1.4691,1.4677,1.46905,238500001.0
2005-07-25 18:00:00,1.46946,1.46954,1.46808,1.46838,234600001.0
2005-07-25 18:05:00,1.46862,1.46927,1.46815,1.46818,209000000.0
2005-07-25 18:10:00,1.46827,1.469,1.46783,1.46843,190600000.0
2005-07-25 18:15:00,1.46848,1.46919,1.46848,1.46885,186300000.0
2005-07-25 18:20:00,1.46883,1.46917,1.46869,1.46902,203400000.0
2005-07-25 18:25:00,1.46912,1.46946,1.46884,1.46903,181800000.0
2005-07-25 18:30:00,1.4692,1.46959,1.46873,1.46948,170800000.0
2005-07-25 18:35:00,1.46944,1.46984,1.46913,1.46984,134700000.0
2005-07-25 18:40:00,1.46974,1.46991,1.46943,1.4696,152800000.0
2005-07-25 18:45:00,1.46965,1.46965,1.46842,1.46855,172800002.0
2005-07-25 18:50:00,1.46865,1.46879,1.46828,1.46863,220000000.0
2005-07-25 18:55:00,1.46847,1.46888,1.46828,1.46881,189100000.0
2005-07-25 19:00:00,1.46892,1.46892,1.46835,1.46852,204800000.0
2005-07-25 19:05:00,1.46855,1.46877,1.46829,1.4687,198300001.0
2005-07-25 19:10:00,1.46893,1.4699,1.46861,1.46979,237200000.0
2005-07-25 19:15:00,1.46936,1.46972,1.46918,1.46955,141800001.0
2005-07-25 19:20:00,1.46954,1.46966,1.46867,1.46933,222100001.0
2005-07-25 19:25:00,1.46949,1.46954,1.4689,1.46912,199900000.0
2005-07-25 19:30:00,1.46911,1.46924,1.46884,1.46911,216800000.0
2005-07-25 19:35:00,1.46918,1.46933,1.46874,1.46921,135100000.0
2005-07-25 19:40:00,1.46916,1.4693,1.46846,1.46899,180900000.0
2005-07-25 19:45:00,1.4689,1.46913,1.46838,1.46838,187100000.0
2005-07-25 19:50:00,1.46859,1.46859,1.46816,1.4684,171400000.0
2005-07-25 19:55:00,1.46837,1.46852,1.46812,1.46835,177100001.0
2005-07-25 20:00:00,1.46835,1.46859,1.46808,1.46825,225900001.0
2005-07-25 20:05:00,1.46823,1.46843,1.46801,1.46836,191200002.0
2005-07-25 20:10:00,1.46828,1.46879,1.46802,1.46855,183500000.0
2005-07-25 20:15:00,1.46865,1.46886,1.46833,1.46884,213800000.0
2005-07-25 20:20:00,1.46876,1.46883,1.46817,1.46817,167300001.0
2005-07-25 20:25:00,1.4685,1.4685,1.46786,1.46829,205500000.0
2005-07-25 20:30:00,1.46843,1.46844,1.46756,1.4683,183000000.0
2005-07-25 20:35:00,1.46842,1.46885,1.46823,1.4686,221400001.0
2005-07-25 20:40:00,1.46848,1.4689,1.46839,1.46868,180400000.0
2005-07-25 20:45:00,1.46854,1.46901,1.46838,1.46872,226600000.0
2005-07-25 20:50:00,1.46868,1.46879,1.46847,1.46878,160800002.0
2005-07-25 20:55:00,1.46882,1.46927,1.46861,1.46908,206700001.0
2005-07-25 21:00:00,1.46931,1.46943,1.46875,1.46903,156000001.0
2005-07-25 21:05:00,1.46876,1.46914,1.46864,1.46909,176600000.0
2005-07-25 21:10:00,1.46926,1.46941,1.46879,1.46927,214000001.0
2005-07-25 21:15:00,1.46924,1.46967,1.4689,1.46938,182400000.0
2005-07-25 21:20:00,1.46926,1.47034,1.46898,1.47001,244000001.0
2005-07-25 21:25:00,1.46995,1.47029,1.46967,1.47027,179500000.0
2005-07-25 21:30:00,1.47029,1.47032,1.47,1.47014,132800000.0
2005-07-25 21:35:00,1.47015,1.47032,1.4697,1.47029,194700001.0
2005-07-25 21:40:00,1.47049,1.4707,1.47016,1.47034,130700000.0
2005-07-25 21:45:00,1.47024,1.47042,1.47004,1.47017,131700000.0
2005-07-25 21:50:00,1.47035,1.47064,1.46996,1.47015,223500000.0
2005-07-25 21:55:00,1.47025,1.47065,1.47003,1.4702,232100001.0
2005-07-25 22:00:00,1.47026,1.47046,1.47005,1.47024,177200000.0
2005-07-25 22:05:00,1.47037,1.47068,1.46979,1.47008,192800000.0
2005-07-25 22:10:00,1.47015,1.4704,1.46986,1.47002,218200001.0
2005-07-25 22:15:00,1.47012,1.47036,1.46985,1.47002,175400000.0
2005-07-25 22:20:00,1.4702,1.47044,1.46972,1.46997,223700000.0
2005-07-25 22:25:00,1.46987,1.47003,1.4695,1.4698,204000001.0
2005-07-25 22:30:00,1.46984,1.46996,1.46845,1.46927,216000000.0
2005-07-25 22:35:00,1.46842,1.4699,1.46842,1.46973,194300000.0
2005-07-25 22:40:00,1.4698,1.46988,1.46933,1.46948,175800001.0
2005-07-25 22:45:00,1.46947,1.46966,1.46909,1.46928,194400000.0
2005-07-25 22:50:00,1.46925,1.46943,1.46851,1.46879,181000001.0
2005-07-25 22:55:00,1.46876,1.46886,1.46832,1.46886,176600000.0
2005-07-25 23:00:00,1.4689,1.4694,1.4687,1.4688,210000000.0
2005-07-25 23:05:00,1.4689,1.469,1.4685,1.4687,210000000.0
2005-07-25 23:10:00,1.4688,1.4694,1.4686,1.4688,210000000.0
2005-07-25 23:15:00,1.4689,1.4696,1.4687,1.4692,210000000.0
2005-07-25 23:20:00,1.4693,1.4694,1.46866,1.46884,154600000.0
2005-07-25 23:25:00,1.46894,1.46947,1.46894,1.46927,221100000.0
2005-07-25 23:30:00,1.4692,1.4694,1.46859,1.46883,191400001.0
2005-07-25 23:35:00,1.46893,1.46924,1.46876,1.46924,202000000.0
2005-07-25 23:40:00,1.4695,1.4695,1.46885,1.4693,223800000.0
2005-07-25 23:45:00,1.46919,1.46942,1.46899,1.46922,193100000.0
2005-07-25 23:50:00,1.46942,1.46971,1.46896,1.46896,171900000.0
2005-07-25 23:55:00,1.46941,1.46961,1.46845,1.46929,189700001.0
2005-07-26 00:00:00,1.46946,1.46968,1.4689,1.46924,208500000.0
2005-07-26 00:05:00,1.46925,1.4693,1.46892,1.46907,173000002.0
2005-07-26 00:10:00,1.46918,1.46932,1.46874,1.4693,201800001.0
2005-07-26 00:15:00,1.46905,1.46951,1.46892,1.46912,190800002.0
2005-07-26 00:20:00,1.46925,1.46957,1.469,1.46949,232900000.0
2005-07-26 00:25:00,1.46935,1.46947,1.46874,1.46876,245400000.0
2005-07-26 00:30:00,1.46866,1.4691,1.46858,1.46872,173500000.0
2005-07-26 00:35:00,1.46915,1.46915,1.46855,1.46865,162800000.0
2005-07-26 00:40:00,1.46831,1.46858,1.46787,1.46856,155700000.0
2005-07-26 00:45:00,1.4686,1.46861,1.46782,1.46819,206800000.0
2005-07-26 00:50:00,1.46822,1.46855,1.4681,1.46855,205500000.0
2005-07-26 00:55:00,1.46863,1.46912,1.46826,1.46912,166300000.0
2005-07-26 01:00:00,1.46904,1.46904,1.46827,1.46854,193900000.0
2005-07-26 01:05:00,1.46851,1.46868,1.46825,1.46825,154500000.0
2005-07-26 01:10:00,1.46855,1.46868,1.46825,1.46853,194300000.0
2005-07-26 01:15:00,1.46858,1.4687,1.46794,1.46794,195400000.0
2005-07-26 01:20:00,1.4681,1.46827,1.46741,1.46798,218300000.0
2005-07-26 01:25:00,1.46792,1.46807,1.46758,1.46783,179600000.0
2005-07-26 01:30:00,1.46793,1.46802,1.46737,1.46768,196400000.0
2005-07-26 01:35:00,1.46772,1.46796,1.46711,1.46747,231800002.0
2005-07-26 01:40:00,1.46741,1.46752,1.4669,1.46739,201400001.0
2005-07-26 01:45:00,1.46735,1.46747,1.4663,1.46674,230800002.0
2005-07-26 01:50:00,1.4668,1.46765,1.46643,1.46721,170900000.0
2005-07-26 01:55:00,1.46711,1.46734,1.46685,1.46717,206700000.0
2005-07-26 02:00:00,1.46686,1.46753,1.46658,1.46695,344300001.0
2005-07-26 02:05:00,1.4669,1.46692,1.46628,1.46669,602300001.0
2005-07-26 02:10:00,1.46635,1.46681,1.46632,1.4668,442200000.0
2005-07-26 02:15:00,1.46675,1.46756,1.46654,1.4673,610200001.0
2005-07-26 02:20:00,1.46728,1.46742,1.46668,1.46703,168800000.0
2005-07-26 02:25:00,1.46706,1.46738,1.46633,1.4665,301200000.0
2005-07-26 02:30:00,1.4666,1.46716,1.46632,1.46706,333100001.0
2005-07-26 02:35:00,1.46699,1.46712,1.46654,1.46696,294900001.0
2005-07-26 02:40:00,1.46702,1.46731,1.4666,1.46699,157600000.0
2005-07-26 02:45:00,1.46658,1.46761,1.46645,1.46714,578900000.0
2005-07-26 02:50:00,1.46738,1.46768,1.46691,1.46721,287600001.0
2005-07-26 02:55:00,1.4672,1.4672,1.46629,1.46641,273800000.0
2005-07-26 03:00:00,1.46646,1.46716,1.46638,1.46654,308700003.0
2005-07-26 03:05:00,1.4667,1.46742,1.46651,1.46674,328000001.0
2005-07-26 03:10:00,1.46626,1.46688,1.46626,1.46688,171200000.0
2005-07-26 03:15:00,1.46665,1.46724,1.46645,1.46724,190400000.0
2005-07-26 03:20:00,1.46678,1.46728,1.46666,1.4669,331500001.0
2005-07-26 03:25:00,1.46683,1.46697,1.46674,1.46682,312600001.0
2005-07-26 03:30:00,1.46686,1.46736,1.46671,1.46681,196300000.0
2005-07-26 03:35:00,1.46687,1.4669,1.46611,1.46623,281100001.0
2005-07-26 03:40:00,1.46623,1.46678,1.46613,1.46671,306400001.0
2005-07-26 03:45:00,1.46667,1.46686,1.46603,1.46603,169400000.0
2005-07-26 03:50:00,1.46619,1.46628,1.46519,1.46532,319500001.0
2005-07-26 03:55:00,1.46583,1.46637,1.46543,1.46558,569800001.0
2005-07-26 04:00:00,1.46557,1.46592,1.4655,1.46562,531400005.0
2005-07-26 04:05:00,1.46548,1.46612,1.46546,1.46602,471500002.0
2005-07-26 04:10:00,1.4659,1.46618,1.46562,1.46569,295300000.0
2005-07-26 04:15:00,1.46581,1.46614,1.46576,1.46594,290000000.0
2005-07-26 04:20:00,1.46589,1.46621,1.4656,1.46563,448000001.0
2005-07-26 04:25:00,1.46558,1.46605,1.46537,1.46575,543300001.0
2005-07-26 04:30:00,1.46533,1.46589,1.46527,1.46574,299500003.0
2005-07-26 04:35:00,1.46549,1.466,1.46527,1.46548,445100001.0
2005-07-26 04:40:00,1.46543,1.46567,1.46465,1.46519,262900001.0
2005-07-26 04:45:00,1.46514,1.46579,1.46468,1.46518,288700000.0
2005-07-26 04:50:00,1.46569,1.46645,1.46566,1.46599,200200000.0
2005-07-26 04:55:00,1.46636,1.4667,1.46604,1.46604,290500001.0
2005-07-26 05:00:00,1.46625,1.46643,1.46598,1.46598,468200001.0
2005-07-26 05:05:00,1.46595,1.46625,1.46571,1.46582,1163300001.0
2005-07-26 05:10:00,1.46578,1.46591,1.46534,1.46539,931600001.0
2005-07-26 05:15:00,1.46564,1.46607,1.46549,1.46549,998900001.0
2005-07-26 05:20:00,1.46552,1.46596,1.46548,1.46571,1079200001.0
2005-07-26 05:25:00,1.4659,1.46607,1.46546,1.4658,1106700003.0
2005-07-26 05:30:00,1.4658,1.46618,1.4657,1.46595,891100001.0
2005-07-26 05:35:00,1.46617,1.46629,1.46584,1.46605,778500001.0
2005-07-26 05:40:00,1.46594,1.46656,1.46591,1.46605,711300001.0
2005-07-26 05:45:00,1.46607,1.46641,1.46598,1.46606,957900002.0
2005-07-26 05:50:00,1.46607,1.46674,1.46592,1.46646,940600001.0
2005-07-26 05:55:00,1.46638,1.46674,1.46595,1.46599,685900002.0
2005-07-26 06:00:00,1.46602,1.46638,1.46584,1.46619,838200001.0
2005-07-26 06:05:00,1.46612,1.46649,1.46597,1.46615,1658900000.0
2005-07-26 06:10:00,1.46617,1.46641,1.46606,1.46616,1672300003.0
2005-07-26 06:15:00,1.46616,1.46642,1.46596,1.46642,904800000.0
2005-07-26 06:20:00,1.46639,1.46669,1.46629,1.46654,1614100005.0
2005-07-26 06:25:00,1.46655,1.46681,1.46638,1.4664,1299200001.0
2005-07-26 06:30:00,1.46631,1.46666,1.46611,1.46666,1111300002.0
2005-07-26 06:35:00,1.46653,1.46678,1.46633,1.46639,584900001.0
2005-07-26 06:40:00,1.46638,1.46681,1.46629,1.46673,1023600002.0
2005-07-26 06:45:00,1.4668,1.46681,1.46616,1.46622,944800001.0
2005-07-26 06:50:00,1.46627,1.46651,1.46612,1.46636,972000004.0
2005-07-26 06:55:00,1.46656,1.46771,1.46655,1.46752,1036500004.0
2005-07-26 07:00:00,1.46753,1.46758,1.46719,1.46725,1232900000.0
2005-07-26 07:05:00,1.46752,1.46752,1.46709,1.46709,933500002.0
2005-07-26 07:10:00,1.46721,1.46727,1.46694,1.46709,1864300005.0
2005-07-26 07:15:00,1.46729,1.46739,1.46689,1.46729,1446600006.0
2005-07-26 07:20:00,1.46726,1.46741,1.46685,1.46702,1737100001.0
2005-07-26 07:25:00,1.46691,1.46719,1.46677,1.46677,1355600002.0
2005-07-26 07:30:00,1.46672,1.46724,1.46667,1.46709,1936700006.0
2005-07-26 07:35:00,1.46704,1.46734,1.46696,1.46734,1209900004.0
2005-07-26 07:40:00,1.46734,1.4677,1.46709,1.46714,1894100005.0
2005-07-26 07:45:00,1.46731,1.46751,1.46694,1.46717,2894600007.0
2005-07-26 07:50:00,1.46709,1.46733,1.46667,1.46706,2544100003.0
2005-07-26 07:55:00,1.46702,1.4672,1.46617,1.46651,2784600007.0
2005-07-26 08:00:00,1.46705,1.4673,1.46632,1.46708,1944900008.0
2005-07-26 08:05:00,1.46691,1.46691,1.46587,1.46598,2402300005.0
2005-07-26 08:10:00,1.4659,1.46604,1.4645,1.46475,1596200001.0
2005-07-26 08:15:00,1.46463,1.46685,1.46454,1.46685,1201100000.0
2005-07-26 08:20:00,1.46683,1.4671,1.46652,1.46704,1808100004.0
2005-07-26 08:25:00,1.46722,1.46739,1.46672,1.46719,2354700005.0
2005-07-26 08:30:00,1.46703,1.46772,1.46688,1.46751,1822900003.0
2005-07-26 08:35:00,1.46756,1.46877,1.46748,1.46862,2063100006.0
2005-07-26 08:40:00,1.46841,1.46867,1.46798,1.46865,2138000007.0
2005-07-26 08:45:00,1.46874,1.46909,1.46814,1.46828,2982800012.0
2005-07-26 08:50:00,1.46842,1.46887,1.46813,1.46858,2782400002.0
2005-07-26 08:55:00,1.46861,1.46875,1.46717,1.46746,2586300004.0
2005-07-26 09:00:00,1.46731,1.46738,1.46657,1.46676,2738900004.0
2005-07-26 09:05:00,1.46666,1.46687,1.46594,1.46655,2011700005.0
2005-07-26 09:10:00,1.46656,1.46703,1.46627,1.46702,2218400004.0
2005-07-26 09:15:00,1.4669,1.4673,1.46661,1.46689,2198100010.0
2005-07-26 09:20:00,1.46695,1.46713,1.46636,1.46636,1609300000.0
2005-07-26 09:25:00,1.46633,1.46728,1.46609,1.46721,2341800004.0
2005-07-26 09:30:00,1.46719,1.46734,1.46593,1.46671,2168000003.0
2005-07-26 09:35:00,1.46693,1.46723,1.46636,1.46665,1948800004.0
2005-07-26 09:40:00,1.46662,1.46729,1.46643,1.46685,2128800009.0
2005-07-26 09:45:00,1.46701,1.46701,1.46612,1.46664,2263300007.0
2005-07-26 09:50:00,1.46642,1.46672,1.46612,1.46666,2210000005.0
2005-07-26 09:55:00,1.46667,1.46786,1.46663,1.46778,3012400004.0
2005-07-26 10:00:00,1.468,1.46876,1.46771,1.46852,2335700005.0
2005-07-26 10:05:00,1.46834,1.46853,1.46631,1.46656,2508600008.0
2005-07-26 10:10:00,1.46663,1.46671,1.46491,1.46547,2252600005.0
2005-07-26 10:15:00,1.46569,1.46622,1.46544,1.46617,1914500003.0
2005-07-26 10:20:00,1.46624,1.46658,1.4659,1.46628,2069300004.0
2005-07-26 10:25:00,1.46641,1.46661,1.46583,1.46623,2605200002.0
2005-07-26 10:30:00,1.46632,1.4668,1.46518,1.46595,2549300002.0
2005-07-26 10:35:00,1.46614,1.46625,1.46444,1.46511,2442300004.0
2005-07-26 10:40:00,1.46511,1.46606,1.46511,1.46523,2354300003.0
2005-07-26 10:45:00,1.46508,1.46568,1.46467,1.46493,2049600003.0
2005-07-26 10:50:00,1.46495,1.4662,1.46459,1.46611,2183200007.0
2005-07-26 10:55:00,1.46624,1.46652,1.4657,1.46613,2652700011.0
2005-07-26 11:00:00,1.46596,1.46603,1.46519,1.46558,2394600005.0
2005-07-26 11:05:00,1.46554,1.46572,1.46503,1.46552,2132000004.0
2005-07-26 11:10:00,1.46552,1.46581,1.46483,1.4654,2493000005.0
2005-07-26 11:15:00,1.46543,1.46587,1.46515,1.46537,2208200010.0
2005-07-26 11:20:00,1.46524,1.46557,1.46457,1.46517,2790500008.0
2005-07-26 11:25:00,1.46522,1.46591,1.46516,1.46534,2284500004.0
2005-07-26 11:30:00,1.46547,1.46619,1.46512,1.46591,2604700006.0
2005-07-26 11:35:00,1.4659,1.46706,1.46566,1.46685,2880900007.0
2005-07-26 11:40:00,1.46688,1.46688,1.46549,1.46585,3410600011.0
2005-07-26 11:45:00,1.46619,1.46662,1.4659,1.46641,2441500000.0
2005-07-26 11:50:00,1.46661,1.46674,1.4655,1.46581,1360400005.0
2005-07-26 11:55:00,1.46596,1.46628,1.46528,1.46591,2368500005.0
2005-07-26 12:00:00,1.466,1.46628,1.46561,1.46577,2137400002.0
2005-07-26 12:05:00,1.46601,1.46633,1.46548,1.46588,1942300003.0
2005-07-26 12:10:00,1.4659,1.46591,1.46531,1.46557,2025100004.0
2005-07-26 12:15:00,1.4655,1.46678,1.46547,1.46563,1745700007.0
2005-07-26 12:20:00,1.46554,1.46615,1.46549,1.46557,2207600003.0
2005-07-26 12:25:00,1.46599,1.46611,1.46534,1.46546,2598300008.0
2005-07-26 12:30:00,1.4651,1.46574,1.46437,1.46534,2483000006.0
2005-07-26 12:35:00,1.46578,1.46605,1.46511,1.46523,2689100014.0
2005-07-26 12:40:00,1.4652,1.46666,1.4652,1.46625,1956600003.0
2005-07-26 12:45:00,1.46602,1.46726,1.46562,1.46707,2184100002.0
2005-07-26 12:50:00,1.46714,1.46736,1.46647,1.46704,1889300002.0
2005-07-26 12:55:00,1.46734,1.46817,1.46718,1.46795,2334500007.0
2005-07-26 13:00:00,1.46805,1.4681,1.46729,1.46734,1701200007.0
2005-07-26 13:05:00,1.46725,1.46769,1.46725,1.46746,1381000005.0
2005-07-26 13:10:00,1.46775,1.46847,1.46768,1.46824,1640900003.0
2005-07-26 13:15:00,1.46833,1.46883,1.46712,1.46771,1266200003.0
2005-07-26 13:20:00,1.46778,1.46793,1.46695,1.46701,1094800000.0
2005-07-26 13:25:00,1.46708,1.46738,1.4667,1.46687,1760700003.0
2005-07-26 13:30:00,1.46691,1.46718,1.46663,1.46674,2026600004.0
2005-07-26 13:35:00,1.46696,1.46723,1.46626,1.46634,2008500003.0
2005-07-26 13:40:00,1.46621,1.46664,1.46562,1.46596,1196000004.0
2005-07-26 13:45:00,1.46603,1.46708,1.46595,1.46705,1873600003.0
2005-07-26 13:50:00,1.46708,1.46897,1.46685,1.46859,1894100003.0
2005-07-26 13:55:00,1.4686,1.46875,1.46811,1.46849,1826000005.0
2005-07-26 14:00:00,1.46827,1.46878,1.46784,1.46874,1958100009.0
2005-07-26 14:05:00,1.46894,1.4711,1.46883,1.46996,1531400004.0
2005-07-26 14:10:00,1.47018,1.47043,1.4684,1.46855,986000002.0
2005-07-26 14:15:00,1.46852,1.46878,1.46761,1.4683,2019400003.0
2005-07-26 14:20:00,1.46817,1.46883,1.46721,1.46764,1818000000.0
2005-07-26 14:25:00,1.46778,1.46859,1.46778,1.46828,1718500007.0
2005-07-26 14:30:00,1.46841,1.46985,1.4679,1.46985,195000000.0
2005-07-26 14:35:00,1.46994,1.47054,1.4689,1.46985,183000000.0
2005-07-26 14:40:00,1.46977,1.47005,1.46919,1.46994,270300001.0
2005-07-26 14:45:00,1.46984,1.47037,1.4696,1.47021,193600000.0
2005-07-26 14:50:00,1.46999,1.47036,1.46946,1.46949,222200001.0
2005-07-26 14:55:00,1.46998,1.47121,1.46975,1.47098,175900000.0
2005-07-26 15:00:00,1.47105,1.47143,1.47054,1.47104,225600001.0
2005-07-26 15:05:00,1.47088,1.47177,1.47073,1.47173,223200001.0
2005-07-26 15:10:00,1.4718,1.47212,1.47135,1.47138,168100000.0
2005-07-26 15:15:00,1.47122,1.47217,1.47074,1.47188,198900000.0
2005-07-26 15:20:00,1.4719,1.47252,1.4719,1.47228,166500001.0
2005-07-26 15:25:00,1.47259,1.47303,1.47146,1.47278,189300002.0
2005-07-26 15:30:00,1.47297,1.47347,1.47227,1.47289,205600002.0
2005-07-26 15:35:00,1.47344,1.47472,1.47308,1.47466,199400001.0
2005-07-26 15:40:00,1.47487,1.4752,1.47422,1.47513,160800000.0
2005-07-26 15:45:00,1.47511,1.47552,1.47464,1.47515,224100000.0
2005-07-26 15:50:00,1.47488,1.47509,1.47383,1.47383,180300000.0
2005-07-26 15:55:00,1.47396,1.47488,1.47354,1.47479,178000000.0
2005-07-26 16:00:00,1.47456,1.47726,1.47456,1.47621,182000000.0
2005-07-26 16:05:00,1.47591,1.47663,1.47546,1.47663,207200002.0
2005-07-26 16:10:00,1.47638,1.47669,1.47565,1.47669,220100002.0
2005-07-26 16:15:00,1.4766,1.47709,1.47586,1.47602,150100000.0
2005-07-26 16:20:00,1.47635,1.47698,1.47604,1.47655,209200000.0
2005-07-26 16:25:00,1.47664,1.47696,1.47611,1.47645,249400000.0
2005-07-26 16:30:00,1.47666,1.47878,1.47653,1.47878,218000001.0
2005-07-26 16:35:00,1.47891,1.47911,1.47834,1.47846,231600000.0
2005-07-26 16:40:00,1.47827,1.47901,1.47796,1.47865,211100000.0
2005-07-26 16:45:00,1.47826,1.47852,1.47787,1.47851,234700002.0
2005-07-26 16:50:00,1.47829,1.47838,1.47763,1.47797,231800001.0
2005-07-26 16:55:00,1.47803,1.47866,1.47776,1.47866,149900000.0
2005-07-26 17:00:00,1.47818,1.4788,1.47818,1.47859,181800000.0
2005-07-26 17:05:00,1.47843,1.47908,1.47816,1.47853,159500000.0
2005-07-26 17:10:00,1.47845,1.47885,1.47798,1.47852,207800001.0
2005-07-26 17:15:00,1.47885,1.47926,1.47799,1.47828,188400000.0
2005-07-26 17:20:00,1.47841,1.47851,1.47731,1.47745,161200000.0
2005-07-26 17:25:00,1.47732,1.4776,1.4768,1.47711,226000000.0
2005-07-26 17:30:00,1.47705,1.47735,1.47666,1.47725,207900001.0
2005-07-26 17:35:00,1.47717,1.47771,1.47669,1.47694,161800000.0
2005-07-26 17:40:00,1.47676,1.47702,1.47603,1.47603,201800000.0
2005-07-26 17:45:00,1.47603,1.47603,1.47471,1.47511,200600000.0
2005-07-26 17:50:00,1.47519,1.47587,1.47492,1.47533,207400000.0
2005-07-26 17:55:00,1.47523,1.47558,1.47432,1.47475,204400000.0
2005-07-26 18:00:00,1.4751,1.4751,1.47424,1.47424,215400001.0
2005-07-26 18:05:00,1.47424,1.47537,1.47416,1.47524,272600003.0
2005-07-26 18:10:00,1.4753,1.47555,1.47457,1.47536,205500000.0
2005-07-26 18:15:00,1.47529,1.4759,1.4752,1.47525,185900000.0
2005-07-26 18:20:00,1.47527,1.47571,1.47487,1.47515,178100000.0
2005-07-26 18:25:00,1.47536,1.47569,1.47498,1.47561,211900000.0
2005-07-26 18:30:00,1.47558,1.47583,1.4752,1.47542,156100000.0
2005-07-26 18:35:00,1.47542,1.47618,1.47512,1.47618,187000000.0
2005-07-26 18:40:00,1.47622,1.47651,1.4759,1.47644,220000000.0
2005-07-26 18:45:00,1.47654,1.47654,1.4761,1.47649,134400000.0
2005-07-26 18:50:00,1.47656,1.47761,1.47632,1.47761,225600000.0
2005-07-26 18:55:00,1.47752,1.47775,1.47715,1.47754,195700002.0
2005-07-26 19:00:00,1.47762,1.47796,1.47718,1.47735,200100001.0
2005-07-26 19:05:00,1.47741,1.47759,1.47699,1.47709,163400000.0
2005-07-26 19:10:00,1.47726,1.47783,1.47699,1.47783,199300000.0
2005-07-26 19:15:00,1.47772,1.47847,1.47754,1.47839,204600000.0
2005-07-26 19:20:00,1.47825,1.47842,1.47769,1.47837,245000001.0
2005-07-26 19:25:00,1.47842,1.47937,1.47817,1.47874,173500000.0
2005-07-26 19:30:00,1.47879,1.47898,1.47759,1.47781,190500001.0
2005-07-26 19:35:00,1.47782,1.47794,1.47739,1.47782,221200000.0
2005-07-26 19:40:00,1.47782,1.47843,1.47782,1.47824,166400000.0
2005-07-26 19:45:00,1.47813,1.47823,1.47757,1.47801,220000002.0
2005-07-26 19:50:00,1.47825,1.47929,1.47796,1.47905,174900000.0
2005-07-26 19:55:00,1.47913,1.47934,1.47866,1.47879,138300000.0
2005-07-26 20:00:00,1.47875,1.47893,1.47808,1.47828,221700000.0
2005-07-26 20:05:00,1.47835,1.47868,1.47776,1.47849,149700000.0
2005-07-26 20:10:00,1.47816,1.47886,1.47784,1.47869,164800000.0
2005-07-26 20:15:00,1.47878,1.47886,1.47836,1.47886,201900001.0
2005-07-26 20:20:00,1.47896,1.47896,1.47834,1.47834,183900000.0
2005-07-26 20:25:00,1.47866,1.47876,1.478,1.47839,240600002.0
2005-07-26 20:30:00,1.4785,1.4786,1.47781,1.4783,207300001.0
2005-07-26 20:35:00,1.47816,1.47849,1.47785,1.478,206700000.0
2005-07-26 20:40:00,1.47808,1.47858,1.47794,1.47836,200200001.0
2005-07-26 20:45:00,1.47821,1.4788,1.4782,1.47844,210700000.0
2005-07-26 20:50:00,1.47824,1.47826,1.47764,1.47786,200100001.0
2005-07-26 20:55:00,1.47768,1.47865,1.47757,1.47865,174400000.0
2005-07-26 21:00:00,1.47864,1.47913,1.47829,1.47845,178200001.0
2005-07-26 21:05:00,1.47819,1.47852,1.47795,1.47812,187700000.0
2005-07-26 21:10:00,1.4782,1.47878,1.47785,1.47847,205000001.0
2005-07-26 21:15:00,1.47844,1.47868,1.47769,1.47832,199300000.0
2005-07-26 21:20:00,1.4783,1.47864,1.47741,1.47783,200000000.0
2005-07-26 21:25:00,1.47791,1.478,1.47741,1.47781,174700000.0
2005-07-26 21:30:00,1.47789,1.47794,1.47709,1.47712,162100000.0
2005-07-26 21:35:00,1.47698,1.47711,1.47639,1.47653,165200000.0
2005-07-26 21:40:00,1.47641,1.4767,1.476,1.47623,194200000.0
2005-07-26 21:45:00,1.47633,1.47708,1.476,1.47643,166400000.0
2005-07-26 21:50:00,1.47658,1.47687,1.47639,1.47685,254300002.0
2005-07-26 21:55:00,1.47687,1.47706,1.4765,1.47658,225000000.0
2005-07-26 22:00:00,1.47666,1.47687,1.47628,1.47629,203000000.0
2005-07-26 22:05:00,1.47649,1.47671,1.47619,1.47652,191900001.0
2005-07-26 22:10:00,1.47663,1.47691,1.47637,1.47659,239300000.0
2005-07-26 22:15:00,1.47677,1.47701,1.47646,1.47685,182900000.0
2005-07-26 22:20:00,1.47673,1.47695,1.47646,1.47663,193000000.0
2005-07-26 22:25:00,1.47652,1.47662,1.47598,1.47645,155500000.0
2005-07-26 22:30:00,1.47645,1.47651,1.47579,1.47623,215800000.0
2005-07-26 22:35:00,1.47634,1.47661,1.47588,1.47626,191900000.0
2005-07-26 22:40:00,1.4763,1.47651,1.47601,1.47648,198000000.0
2005-07-26 22:45:00,1.47642,1.47687,1.47632,1.47661,151800000.0
2005-07-26 22:50:00,1.47672,1.47696,1.47633,1.4767,184500001.0
2005-07-26 22:55:00,1.4768,1.47697,1.47594,1.47692,183000000.0
2005-07-26 23:00:00,1.4772,1.4775,1.4767,1.4773,168500000.0
2005-07-26 23:05:00,1.4774,1.4777,1.477,1.4776,168500000.0
2005-07-26 23:10:00,1.4773,1.4777,1.4768,1.477,134800000.0
2005-07-26 23:15:00,1.4771,1.4775,1.4768,1.4774,168500000.0
2005-07-26 23:20:00,1.4776,1.4777,1.4766,1.47685,166300000.0
2005-07-26 23:25:00,1.47696,1.47743,1.47688,1.47723,203800000.0
2005-07-26 23:30:00,1.4772,1.47784,1.47715,1.47752,192200000.0
2005-07-26 23:35:00,1.47769,1.4779,1.47749,1.47772,174300000.0
2005-07-26 23:40:00,1.47819,1.47829,1.47763,1.47799,218000001.0
2005-07-26 23:45:00,1.4779,1.47859,1.47773,1.4782,192400000.0
2005-07-26 23:50:00,1.47832,1.47889,1.47812,1.47816,185800000.0
2005-07-26 23:55:00,1.47873,1.47916,1.47844,1.47848,175700000.0
2005-07-27 00:00:00,1.47867,1.47895,1.47811,1.47866,206500001.0
2005-07-27 00:05:00,1.47867,1.47875,1.47834,1.47849,181500000.0
2005-07-27 00:10:00,1.47862,1.47905,1.47838,1.4788,177200000.0
2005-07-27 00:15:00,1.47847,1.47862,1.47798,1.47818,210300001.0
2005-07-27 00:20:00,1.47824,1.47842,1.47777,1.4784,212400000.0
2005-07-27 00:25:00,1.47827,1.47839,1.47788,1.47822,233700000.0
2005-07-27 00:30:00,1.47803,1.47882,1.47803,1.47833,158400000.0
2005-07-27 00:35:00,1.47861,1.47861,1.47772,1.47782,189700000.0
2005-07-27 00:40:00,1.47795,1.47805,1.47741,1.47777,135700000.0
2005-07-27 00:45:00,1.47787,1.4784,1.47765,1.47819,180000000.0
2005-07-27 00:50:00,1.47823,1.47847,1.47781,1.4782,163000000.0
2005-07-27 00:55:00,1.47815,1.47842,1.47775,1.47838,245100000.0
2005-07-27 01:00:00,1.47836,1.47879,1.47812,1.47824,254400000.0
2005-07-27 01:05:00,1.47827,1.4787,1.47799,1.47842,229300000.0
2005-07-27 01:10:00,1.47832,1.4784,1.47797,1.4782,209000000.0
2005-07-27 01:15:00,1.47823,1.47823,1.47734,1.47757,170600000.0
2005-07-27 01:20:00,1.47774,1.47809,1.47719,1.47809,175200000.0
2005-07-27 01:25:00,1.47793,1.47844,1.47754,1.47813,203900000.0
2005-07-27 01:30:00,1.47821,1.47842,1.47753,1.47798,170400000.0
2005-07-27 01:35:00,1.47793,1.47817,1.47768,1.47809,202600001.0
2005-07-27 01:40:00,1.47803,1.47821,1.47754,1.47812,179500000.0
2005-07-27 01:45:00,1.47807,1.4785,1.47766,1.4781,160000000.0
2005-07-27 01:50:00,1.47805,1.47849,1.4777,1.47835,195400000.0
2005-07-27 01:55:00,1.47825,1.47847,1.47782,1.47822,225900001.0
2005-07-27 02:00:00,1.47784,1.47834,1.47774,1.47819,323900002.0
2005-07-27 02:05:00,1.47829,1.47853,1.47794,1.47844,597600002.0
2005-07-27 02:10:00,1.47817,1.4788,1.47817,1.4788,382300001.0
2005-07-27 02:15:00,1.47861,1.47922,1.47798,1.47869,599600002.0
2005-07-27 02:20:00,1.4788,1.47894,1.47813,1.47836,187000001.0
2005-07-27 02:25:00,1.47826,1.47861,1.47793,1.47857,357900000.0
2005-07-27 02:30:00,1.47882,1.47898,1.47847,1.47867,440800003.0
2005-07-27 02:35:00,1.47864,1.479,1.47814,1.47842,248000000.0
2005-07-27 02:40:00,1.47841,1.47853,1.47794,1.47834,190700001.0
2005-07-27 02:45:00,1.47773,1.47857,1.47759,1.47807,573100002.0
2005-07-27 02:50:00,1.47838,1.47855,1.47794,1.47812,337200001.0
2005-07-27 02:55:00,1.478,1.478,1.4773,1.4777,242000000.0
2005-07-27 03:00:00,1.47781,1.47866,1.47773,1.47832,333700000.0
2005-07-27 03:05:00,1.47819,1.47841,1.47784,1.47835,319700002.0
2005-07-27 03:10:00,1.47782,1.47855,1.4774,1.47781,178900000.0
2005-07-27 03:15:00,1.47754,1.47863,1.47754,1.47863,193300000.0
2005-07-27 03:20:00,1.47832,1.47891,1.47832,1.47855,308300000.0
2005-07-27 03:25:00,1.47911,1.47911,1.47835,1.47867,339500001.0
2005-07-27 03:30:00,1.47871,1.47909,1.47834,1.47841,203800000.0
2005-07-27 03:35:00,1.47846,1.47918,1.47829,1.47871,265300000.0
2005-07-27 03:40:00,1.47871,1.47949,1.4787,1.47893,317300001.0
2005-07-27 03:45:00,1.4789,1.47912,1.47853,1.47858,148200000.0
2005-07-27 03:50:00,1.47886,1.47909,1.47843,1.47856,362600000.0
2005-07-27 03:55:00,1.4791,1.47929,1.47813,1.47874,599000000.0
2005-07-27 04:00:00,1.47869,1.47892,1.47836,1.47843,575200000.0
2005-07-27 04:05:00,1.47833,1.47896,1.47794,1.47813,505600001.0
2005-07-27 04:10:00,1.47807,1.47871,1.47782,1.47848,382800002.0
2005-07-27 04:15:00,1.47853,1.47896,1.47846,1.47868,418600002.0
2005-07-27 04:20:00,1.47856,1.47872,1.47798,1.4782,410400000.0
2005-07-27 04:25:00,1.47813,1.47929,1.47806,1.47892,488600000.0
2005-07-27 04:30:00,1.47843,1.47899,1.47843,1.47882,238100000.0
2005-07-27 04:35:00,1.47869,1.47901,1.47819,1.47847,503300004.0
2005-07-27 04:40:00,1.47845,1.47872,1.4781,1.47855,281700000.0
2005-07-27 04:45:00,1.47853,1.47907,1.47818,1.47851,305000000.0
2005-07-27 04:50:00,1.47887,1.47937,1.47864,1.47873,246400002.0
2005-07-27 04:55:00,1.47903,1.47904,1.47814,1.47815,289900001.0
2005-07-27 05:00:00,1.47847,1.47855,1.47799,1.47836,486700002.0
2005-07-27 05:05:00,1.47842,1.47918,1.47841,1.47878,1093300002.0
2005-07-27 05:10:00,1.47887,1.47922,1.47885,1.47891,882200004.0
2005-07-27 05:15:00,1.47903,1.47924,1.47876,1.47878,967900005.0
2005-07-27 05:20:00,1.47895,1.47939,1.47876,1.47879,1097100002.0
2005-07-27 05:25:00,1.4789,1.47931,1.47867,1.47911,871800000.0
2005-07-27 05:30:00,1.47899,1.4792,1.47874,1.479,855600002.0
2005-07-27 05:35:00,1.47921,1.47925,1.4787,1.47908,780300001.0
2005-07-27 05:40:00,1.47887,1.47926,1.47873,1.47887,760100001.0
2005-07-27 05:45:00,1.47892,1.47926,1.47876,1.47876,951200002.0
2005-07-27 05:50:00,1.47876,1.47921,1.47876,1.47914,819000001.0
2005-07-27 05:55:00,1.47934,1.47974,1.47908,1.47917,776600002.0
2005-07-27 06:00:00,1.47915,1.47915,1.47837,1.47846,882500006.0
2005-07-27 06:05:00,1.47846,1.47877,1.47818,1.47832,1840400004.0
2005-07-27 06:10:00,1.47847,1.47857,1.4777,1.47788,1756800003.0
2005-07-27 06:15:00,1.47783,1.47783,1.47693,1.47708,942900001.0
2005-07-27 06:20:00,1.47709,1.47719,1.47662,1.47713,1492200003.0
2005-07-27 06:25:00,1.4772,1.47757,1.4772,1.47739,1355500003.0
2005-07-27 06:30:00,1.47735,1.47786,1.47732,1.47779,1112000004.0
2005-07-27 06:35:00,1.47776,1.47801,1.47744,1.4775,667400003.0
2005-07-27 06:40:00,1.47768,1.47797,1.47703,1.47708,1143700002.0
2005-07-27 06:45:00,1.47709,1.47753,1.47699,1.4773,1080600001.0
2005-07-27 06:50:00,1.47744,1.47789,1.47742,1.47766,752600000.0
2005-07-27 06:55:00,1.47756,1.4776,1.47713,1.47735,923400002.0
2005-07-27 07:00:00,1.47768,1.47773,1.47721,1.47754,1266700001.0
2005-07-27 07:05:00,1.4777,1.47804,1.4774,1.47784,1025700003.0
2005-07-27 07:10:00,1.47784,1.47787,1.47742,1.47757,1948600007.0
2005-07-27 07:15:00,1.4778,1.47782,1.47716,1.47757,1488300003.0
2005-07-27 07:20:00,1.47758,1.47774,1.47723,1.47728,1712200003.0
2005-07-27 07:25:00,1.4773,1.4774,1.47694,1.47694,1186300000.0
2005-07-27 07:30:00,1.477,1.47731,1.4769,1.47704,1963700004.0
2005-07-27 07:35:00,1.47704,1.47732,1.47678,1.47682,1297100002.0
2005-07-27 07:40:00,1.47686,1.47733,1.4768,1.47692,1841300001.0
2005-07-27 07:45:00,1.47699,1.4774,1.47693,1.47711,2836300008.0
2005-07-27 07:50:00,1.47709,1.47723,1.47661,1.47672,2523800005.0
2005-07-27 07:55:00,1.47672,1.47717,1.47657,1.47661,2696700002.0
2005-07-27 08:00:00,1.47671,1.4769,1.47633,1.47651,1879100004.0
2005-07-27 08:05:00,1.4766,1.47679,1.47607,1.47648,2271200002.0
2005-07-27 08:10:00,1.4766,1.47686,1.47562,1.47655,1616200007.0
2005-07-27 08:15:00,1.47648,1.47666,1.47586,1.4761,1311400002.0
2005-07-27 08:20:00,1.47616,1.4773,1.47611,1.4768,1740000002.0
2005-07-27 08:25:00,1.47687,1.47694,1.47595,1.47649,2284600007.0
2005-07-27 08:30:00,1.47653,1.47908,1.4759,1.47651,1906800005.0
2005-07-27 08:35:00,1.4764,1.47716,1.47636,1.47681,2177600001.0
2005-07-27 08:40:00,1.47645,1.47689,1.47588,1.47636,2148500004.0
2005-07-27 08:45:00,1.47649,1.4769,1.47589,1.47669,2732600005.0
2005-07-27 08:50:00,1.4768,1.4768,1.47583,1.47608,2850100002.0
2005-07-27 08:55:00,1.47618,1.47701,1.47602,1.4764,2534500004.0
2005-07-27 09:00:00,1.47643,1.47769,1.4764,1.4774,2933500008.0
2005-07-27 09:05:00,1.47745,1.47849,1.47715,1.47749,2089800004.0
2005-07-27 09:10:00,1.47744,1.47805,1.47717,1.47729,2117800004.0
2005-07-27 09:15:00,1.4773,1.4774,1.47666,1.47675,2278400009.0
2005-07-27 09:20:00,1.47675,1.47703,1.47634,1.47642,1652400004.0
2005-07-27 09:25:00,1.47648,1.47666,1.47624,1.47655,2258500006.0
2005-07-27 09:30:00,1.4765,1.47727,1.47578,1.47609,2244900007.0
2005-07-27 09:35:00,1.47618,1.47674,1.4754,1.47558,1909800004.0
2005-07-27 09:40:00,1.47535,1.47597,1.47514,1.47565,2116600005.0
2005-07-27 09:45:00,1.47606,1.47631,1.4752,1.47561,2161300002.0
2005-07-27 09:50:00,1.47566,1.47704,1.47548,1.47704,2301800007.0
2005-07-27 09:55:00,1.47694,1.47763,1.47672,1.47723,2941300002.0
2005-07-27 10:00:00,1.47706,1.47783,1.47706,1.47733,2329800005.0
2005-07-27 10:05:00,1.47701,1.47854,1.47686,1.47836,2533900008.0
2005-07-27 10:10:00,1.47831,1.47888,1.4777,1.47781,2085100002.0
2005-07-27 10:15:00,1.47792,1.47822,1.47734,1.47788,1868200008.0
2005-07-27 10:20:00,1.47773,1.47779,1.47648,1.47728,2290700007.0
2005-07-27 10:25:00,1.47755,1.47822,1.47718,1.47756,2619700008.0
2005-07-27 10:30:00,1.47756,1.47843,1.47734,1.47838,2653900005.0
2005-07-27 10:35:00,1.47841,1.47903,1.47816,1.47892,2461900005.0
2005-07-27 10:40:00,1.47871,1.47903,1.47839,1.47858,2301000007.0
2005-07-27 10:45:00,1.479,1.47905,1.47834,1.47837,2056400004.0
2005-07-27 10:50:00,1.47834,1.4786,1.47768,1.47855,2185300006.0
2005-07-27 10:55:00,1.47859,1.47893,1.47828,1.47857,2701500011.0
2005-07-27 11:00:00,1.47865,1.47894,1.4784,1.47862,2586700009.0
2005-07-27 11:05:00,1.47865,1.47887,1.47822,1.47841,2181000002.0
2005-07-27 11:10:00,1.4783,1.47841,1.47746,1.47765,2359400002.0
2005-07-27 11:15:00,1.47761,1.47788,1.47733,1.47737,2106300002.0
2005-07-27 11:20:00,1.47722,1.47811,1.47706,1.47779,2707600002.0
2005-07-27 11:25:00,1.47786,1.47817,1.47733,1.47793,2383300005.0
2005-07-27 11:30:00,1.47784,1.47802,1.47734,1.47768,2745500012.0
2005-07-27 11:35:00,1.47796,1.47835,1.47772,1.47807,2752900004.0
2005-07-27 11:40:00,1.47812,1.47919,1.47791,1.47879,3246800008.0
2005-07-27 11:45:00,1.4789,1.47925,1.47861,1.479,2619200007.0
2005-07-27 11:50:00,1.47909,1.48072,1.47909,1.48034,1288500004.0
2005-07-27 11:55:00,1.48062,1.48105,1.47971,1.48004,2277700004.0
2005-07-27 12:00:00,1.48043,1.48066,1.48012,1.48056,2163800006.0
2005-07-27 12:05:00,1.48067,1.48231,1.47994,1.482,2022000003.0
2005-07-27 12:10:00,1.48198,1.48448,1.48198,1.48393,1979000003.0
2005-07-27 12:15:00,1.48375,1.48417,1.48354,1.48381,1733400000.0
2005-07-27 12:20:00,1.48383,1.48626,1.48368,1.48531,2093000002.0
2005-07-27 12:25:00,1.48542,1.48641,1.4853,1.48618,2520000004.0
2005-07-27 12:30:00,1.48637,1.48663,1.48566,1.48573,2598900009.0
2005-07-27 12:35:00,1.48601,1.48601,1.48513,1.48538,2710100005.0
2005-07-27 12:40:00,1.48537,1.48589,1.48511,1.48526,1987800001.0
2005-07-27 12:45:00,1.48522,1.48522,1.48427,1.48445,2243100003.0
2005-07-27 12:50:00,1.48415,1.48432,1.4835,1.48432,2108000005.0
2005-07-27 12:55:00,1.48439,1.48506,1.48425,1.48474,2379500006.0
2005-07-27 13:00:00,1.48465,1.48514,1.48457,1.48461,1631000005.0
2005-07-27 13:05:00,1.48452,1.48478,1.48426,1.48437,1251100001.0
2005-07-27 13:10:00,1.48437,1.48437,1.48341,1.48341,1479600001.0
2005-07-27 13:15:00,1.48349,1.48386,1.48289,1.48302,1341200003.0
2005-07-27 13:20:00,1.4829,1.48373,1.48279,1.48337,1185400006.0
2005-07-27 13:25:00,1.48332,1.48332,1.4823,1.48303,1814600005.0
2005-07-27 13:30:00,1.48322,1.48329,1.48274,1.48322,1940300002.0
2005-07-27 13:35:00,1.48346,1.48399,1.48307,1.48357,2051400007.0
2005-07-27 13:40:00,1.48342,1.48431,1.48335,1.48411,1306100007.0
2005-07-27 13:45:00,1.48413,1.48434,1.48375,1.48417,1863400005.0
2005-07-27 13:50:00,1.48417,1.48453,1.48399,1.48419,1920600005.0
2005-07-27 13:55:00,1.48406,1.48425,1.48367,1.48386,1762100006.0
2005-07-27 14:00:00,1.48376,1.4842,1.48331,1.48409,1928500004.0
2005-07-27 14:05:00,1.48408,1.48465,1.48367,1.48393,1591500001.0
2005-07-27 14:10:00,1.48401,1.48497,1.48397,1.48439,1057400003.0
2005-07-27 14:15:00,1.48424,1.4849,1.48366,1.48451,1950200002.0
2005-07-27 14:20:00,1.48459,1.48531,1.48337,1.4835,1805900005.0
2005-07-27 14:25:00,1.48333,1.48516,1.48333,1.4846,1710800005.0
2005-07-27 14:30:00,1.48483,1.48632,1.48235,1.48584,195000001.0
2005-07-27 14:35:00,1.48622,1.48766,1.485,1.48763,197200000.0
2005-07-27 14:40:00,1.48797,1.48846,1.48747,1.48769,213100001.0
2005-07-27 14:45:00,1.48749,1.48909,1.4872,1.48909,217300001.0
2005-07-27 14:50:00,1.48947,1.49226,1.48923,1.49144,164400000.0
2005-07-27 14:55:00,1.49147,1.49213,1.49114,1.49204,204000000.0
2005-07-27 15:00:00,1.49221,1.49264,1.49157,1.49264,206000000.0
2005-07-27 15:05:00,1.49251,1.49288,1.49178,1.492,253000001.0
2005-07-27 15:10:00,1.49198,1.49198,1.49051,1.49051,147400000.0
2005-07-27 15:15:00,1.49054,1.49191,1.49018,1.49152,173400000.0
2005-07-27 15:20:00,1.49159,1.49173,1.48959,1.49031,191800000.0
2005-07-27 15:25:00,1.49028,1.49121,1.49011,1.49046,156100000.0
2005-07-27 15:30:00,1.49052,1.49127,1.49021,1.49089,192200001.0
2005-07-27 15:35:00,1.49093,1.49096,1.48954,1.48988,190700001.0
2005-07-27 15:40:00,1.49014,1.49018,1.48733,1.4879,139000000.0
2005-07-27 15:45:00,1.48783,1.48852,1.4877,1.488,226200001.0
2005-07-27 15:50:00,1.48794,1.48811,1.48701,1.48743,198300001.0
2005-07-27 15:55:00,1.48746,1.48763,1.48628,1.48661,160600000.0
2005-07-27 16:00:00,1.48634,1.48902,1.48634,1.48883,197500000.0
2005-07-27 16:05:00,1.48889,1.48947,1.48866,1.48934,217300000.0
2005-07-27 16:10:00,1.48921,1.48938,1.48824,1.48938,216000001.0
2005-07-27 16:15:00,1.48933,1.48957,1.48896,1.4891,183400001.0
2005-07-27 16:20:00,1.48886,1.48914,1.48751,1.48756,199200000.0
2005-07-27 16:25:00,1.48773,1.48845,1.48736,1.48841,220700001.0
2005-07-27 16:30:00,1.4885,1.48885,1.48796,1.48859,256500000.0
2005-07-27 16:35:00,1.48854,1.48863,1.48699,1.48699,227700002.0
2005-07-27 16:40:00,1.48682,1.48837,1.48637,1.48742,210100001.0
2005-07-27 16:45:00,1.48701,1.48825,1.48681,1.48796,212000000.0
2005-07-27 16:50:00,1.48797,1.48826,1.4874,1.48752,234000001.0
2005-07-27 16:55:00,1.48781,1.48847,1.48743,1.48847,124300000.0
2005-07-27 17:00:00,1.48805,1.48912,1.48805,1.48897,225900000.0
2005-07-27 17:05:00,1.48878,1.48915,1.48836,1.48904,178100000.0
2005-07-27 17:10:00,1.4887,1.48889,1.48792,1.48861,182400000.0
2005-07-27 17:15:00,1.48881,1.48881,1.48803,1.48826,183600000.0
2005-07-27 17:20:00,1.48837,1.48842,1.48726,1.48736,159400000.0
2005-07-27 17:25:00,1.48712,1.48782,1.48689,1.48771,198600000.0
2005-07-27 17:30:00,1.48783,1.48799,1.48477,1.48507,183200000.0
2005-07-27 17:35:00,1.48515,1.48641,1.48515,1.48611,228500000.0
2005-07-27 17:40:00,1.48583,1.48672,1.48583,1.48649,196300000.0
2005-07-27 17:45:00,1.48668,1.48752,1.48644,1.48695,214600000.0
2005-07-27 17:50:00,1.48709,1.48727,1.48562,1.48604,181100000.0
2005-07-27 17:55:00,1.48605,1.48659,1.48539,1.48609,230700001.0
2005-07-27 18:00:00,1.48648,1.48675,1.4859,1.48666,245600000.0
2005-07-27 18:05:00,1.48704,1.48762,1.48672,1.48746,198200000.0
2005-07-27 18:10:00,1.48729,1.48729,1.48613,1.48667,205700001.0
2005-07-27 18:15:00,1.48657,1.48657,1.48517,1.48601,194500001.0
2005-07-27 18:20:00,1.48602,1.48637,1.48528,1.48568,236100002.0
2005-07-27 18:25:00,1.48593,1.48638,1.4856,1.48591,192900001.0
2005-07-27 18:30:00,1.48563,1.48617,1.48514,1.48559,190700001.0
2005-07-27 18:35:00,1.48543,1.48601,1.48512,1.48589,193600000.0
2005-07-27 18:40:00,1.48596,1.48646,1.48567,1.48614,175100000.0
2005-07-27 18:45:00,1.48618,1.4867,1.48595,1.48642,162700000.0
2005-07-27 18:50:00,1.48667,1.48689,1.48604,1.48643,182400000.0
2005-07-27 18:55:00,1.48626,1.48686,1.48606,1.48673,150400000.0
2005-07-27 19:00:00,1.48683,1.48723,1.48649,1.487,226600000.0
2005-07-27 19:05:00,1.48713,1.48778,1.48665,1.48694,211400000.0
2005-07-27 19:10:00,1.48714,1.48818,1.48674,1.48816,174800000.0
2005-07-27 19:15:00,1.48758,1.48758,1.48601,1.48706,184400000.0
2005-07-27 19:20:00,1.48681,1.4874,1.48645,1.48676,216600004.0
2005-07-27 19:25:00,1.4868,1.48697,1.48612,1.48674,190100000.0
2005-07-27 19:30:00,1.48685,1.48779,1.48658,1.48764,216700000.0
2005-07-27 19:35:00,1.48769,1.48779,1.48672,1.48779,163600000.0
2005-07-27 19:40:00,1.48769,1.48769,1.48669,1.48706,188400000.0
2005-07-27 19:45:00,1.48697,1.48829,1.48695,1.48799,234700000.0
2005-07-27 19:50:00,1.48785,1.4881,1.48737,1.48788,200800000.0
2005-07-27 19:55:00,1.48753,1.48843,1.48753,1.48803,152700000.0
2005-07-27 20:00:00,1.48816,1.4887,1.48808,1.48813,223400002.0
2005-07-27 20:05:00,1.4882,1.48836,1.48766,1.48835,166200000.0
2005-07-27 20:10:00,1.48791,1.48916,1.48791,1.48911,205500000.0
2005-07-27 20:15:00,1.48926,1.48966,1.4888,1.48926,216000002.0
2005-07-27 20:20:00,1.48915,1.48922,1.48845,1.48884,167900000.0
2005-07-27 20:25:00,1.48906,1.4891,1.48824,1.48879,202500000.0
2005-07-27 20:30:00,1.48878,1.48918,1.48812,1.48911,172400000.0
2005-07-27 20:35:00,1.48908,1.48993,1.48896,1.48951,198900000.0
2005-07-27 20:40:00,1.48961,1.49064,1.48961,1.49064,206600000.0
2005-07-27 20:45:00,1.49098,1.49236,1.49062,1.49195,181900000.0
2005-07-27 20:50:00,1.49194,1.49331,1.49188,1.49272,204000001.0
2005-07-27 20:55:00,1.4927,1.49323,1.49172,1.49286,181800000.0
2005-07-27 21:00:00,1.49267,1.49273,1.49191,1.49254,179000000.0
2005-07-27 21:05:00,1.49208,1.49244,1.49187,1.49215,195700000.0
2005-07-27 21:10:00,1.49213,1.49233,1.49192,1.49209,200000000.0
2005-07-27 21:15:00,1.49161,1.49182,1.49088,1.49146,158200000.0
2005-07-27 21:20:00,1.49144,1.49171,1.49091,1.49127,221800003.0
2005-07-27 21:25:00,1.49141,1.49166,1.49119,1.49142,175400000.0
2005-07-27 21:30:00,1.49145,1.49191,1.49127,1.49173,148500000.0
2005-07-27 21:35:00,1.4916,1.4921,1.49128,1.49157,155800000.0
2005-07-27 21:40:00,1.49144,1.49168,1.49073,1.49095,145800000.0
2005-07-27 21:45:00,1.49103,1.492,1.491,1.492,196500000.0
2005-07-27 21:50:00,1.49219,1.49355,1.49168,1.49283,231000000.0
2005-07-27 21:55:00,1.49282,1.49285,1.49222,1.49236,186500000.0
2005-07-27 22:00:00,1.49236,1.49253,1.4918,1.49215,219300002.0
2005-07-27 22:05:00,1.4924,1.49258,1.49174,1.49187,177900001.0
2005-07-27 22:10:00,1.492,1.49229,1.49181,1.49199,202400000.0
2005-07-27 22:15:00,1.4921,1.49225,1.49183,1.49203,181600001.0
2005-07-27 22:20:00,1.49202,1.49219,1.49166,1.49207,196700000.0
2005-07-27 22:25:00,1.49197,1.49235,1.49179,1.49214,172800000.0
2005-07-27 22:30:00,1.49204,1.49215,1.49136,1.49154,194200000.0
2005-07-27 22:35:00,1.4916,1.4916,1.49079,1.49107,176800000.0
2005-07-27 22:40:00,1.491,1.49132,1.49044,1.49124,171100000.0
2005-07-27 22:45:00,1.49125,1.49138,1.49073,1.49096,163700000.0
2005-07-27 22:50:00,1.49094,1.49141,1.49093,1.49123,196000000.0
2005-07-27 22:55:00,1.49139,1.49192,1.491,1.4911,162400000.0
2005-07-27 23:00:00,1.4912,1.492,1.491,1.4913,166000000.0
2005-07-27 23:05:00,1.4911,1.4918,1.491,1.4917,166000000.0
2005-07-27 23:10:00,1.4916,1.4918,1.491,1.4916,166000000.0
2005-07-27 23:15:00,1.4915,1.4917,1.4909,1.4911,132800000.0
2005-07-27 23:20:00,1.4913,1.49183,1.49113,1.49147,186400001.0
2005-07-27 23:25:00,1.49168,1.49183,1.49071,1.49099,201200001.0
2005-07-27 23:30:00,1.49087,1.49122,1.49041,1.491,178200000.0
2005-07-27 23:35:00,1.49124,1.49124,1.49054,1.49059,171800000.0
2005-07-27 23:40:00,1.49073,1.49073,1.48984,1.49016,206800000.0
2005-07-27 23:45:00,1.49007,1.49052,1.48992,1.49033,260900000.0
2005-07-27 23:50:00,1.49037,1.49049,1.4898,1.4898,159400000.0
2005-07-27 23:55:00,1.49028,1.49087,1.49027,1.49051,193300000.0
2005-07-28 00:00:00,1.49069,1.49141,1.49068,1.4914,251900002.0
2005-07-28 00:05:00,1.49147,1.49147,1.49085,1.49115,175300000.0
2005-07-28 00:10:00,1.49137,1.49181,1.49104,1.49181,175500000.0
2005-07-28 00:15:00,1.49163,1.4919,1.49136,1.49162,176700000.0
2005-07-28 00:20:00,1.49151,1.49151,1.49066,1.49124,217300003.0
2005-07-28 00:25:00,1.49109,1.49126,1.49068,1.49092,202000000.0
2005-07-28 00:30:00,1.49068,1.49121,1.49065,1.49099,194000000.0
2005-07-28 00:35:00,1.49131,1.49139,1.49082,1.49095,175200001.0
2005-07-28 00:40:00,1.49101,1.49117,1.49057,1.49104,185500001.0
2005-07-28 00:45:00,1.49106,1.49111,1.49046,1.49066,166900000.0
2005-07-28 00:50:00,1.49061,1.49076,1.48993,1.49032,168000001.0
2005-07-28 00:55:00,1.49023,1.49036,1.48986,1.49036,165100000.0
2005-07-28 01:00:00,1.49028,1.49074,1.48995,1.49074,186400000.0
2005-07-28 01:05:00,1.49053,1.49063,1.49005,1.49042,205800000.0
2005-07-28 01:10:00,1.49027,1.49101,1.49018,1.49087,163800001.0
2005-07-28 01:15:00,1.49101,1.49101,1.49045,1.49051,183300000.0
2005-07-28 01:20:00,1.49051,1.49065,1.48989,1.4905,157600000.0
2005-07-28 01:25:00,1.49055,1.49136,1.49031,1.49114,184500000.0
2005-07-28 01:30:00,1.49114,1.4915,1.49037,1.49067,173800000.0
2005-07-28 01:35:00,1.4907,1.49186,1.49043,1.49186,189000001.0
2005-07-28 01:40:00,1.49193,1.49216,1.49064,1.49178,179500000.0
2005-07-28 01:45:00,1.49174,1.49198,1.49084,1.49126,184900000.0
2005-07-28 01:50:00,1.4912,1.49142,1.49088,1.49116,223600000.0
2005-07-28 01:55:00,1.49111,1.49167,1.4909,1.49167,229300002.0
2005-07-28 02:00:00,1.49149,1.49219,1.4908,1.49214,310100000.0
2005-07-28 02:05:00,1.49236,1.493,1.49218,1.49293,571100001.0
2005-07-28 02:10:00,1.49268,1.49315,1.49265,1.4929,443900001.0
2005-07-28 02:15:00,1.49259,1.49348,1.49232,1.4932,606400001.0
2005-07-28 02:20:00,1.49324,1.49364,1.49282,1.49327,194200001.0
2005-07-28 02:25:00,1.49307,1.49321,1.49256,1.49296,360400003.0
2005-07-28 02:30:00,1.49307,1.49307,1.49222,1.49251,425700003.0
2005-07-28 02:35:00,1.49255,1.49255,1.49183,1.4919,290700000.0
2005-07-28 02:40:00,1.49211,1.49269,1.49186,1.49231,175200000.0
2005-07-28 02:45:00,1.49184,1.49218,1.49149,1.49178,561000001.0
2005-07-28 02:50:00,1.49201,1.49233,1.49171,1.49209,276800001.0
2005-07-28 02:55:00,1.49167,1.49265,1.4911,1.49123,238500000.0
2005-07-28 03:00:00,1.49116,1.49206,1.49103,1.49172,309800001.0
2005-07-28 03:05:00,1.49174,1.49224,1.49158,1.49193,311900000.0
2005-07-28 03:10:00,1.49156,1.49261,1.49156,1.49166,214100001.0
2005-07-28 03:15:00,1.49153,1.49224,1.49105,1.49144,173600000.0
2005-07-28 03:20:00,1.49108,1.4918,1.49092,1.49108,284600001.0
2005-07-28 03:25:00,1.49168,1.49195,1.49144,1.49172,328400001.0
2005-07-28 03:30:00,1.49162,1.49226,1.49144,1.49144,140000000.0
2005-07-28 03:35:00,1.49172,1.49217,1.49151,1.49165,255900000.0
2005-07-28 03:40:00,1.4915,1.49222,1.4913,1.49184,355500001.0
2005-07-28 03:45:00,1.49185,1.49196,1.49037,1.49038,238500002.0
2005-07-28 03:50:00,1.49056,1.49121,1.49048,1.49084,388200000.0
2005-07-28 03:55:00,1.49129,1.49171,1.49068,1.49121,551100000.0
2005-07-28 04:00:00,1.4911,1.49132,1.49068,1.49097,664000003.0
2005-07-28 04:05:00,1.49093,1.4917,1.49083,1.4916,545100002.0
2005-07-28 04:10:00,1.49149,1.49174,1.49115,1.49152,363000000.0
2005-07-28 04:15:00,1.49157,1.4918,1.49135,1.4916,422300001.0
2005-07-28 04:20:00,1.49164,1.492,1.49134,1.49172,434700000.0
2005-07-28 04:25:00,1.49173,1.49249,1.49171,1.49221,488100000.0
2005-07-28 04:30:00,1.49174,1.49211,1.49151,1.4916,233400001.0
2005-07-28 04:35:00,1.49159,1.4918,1.49109,1.49111,318400002.0
2005-07-28 04:40:00,1.49098,1.49161,1.49063,1.49159,226800000.0
2005-07-28 04:45:00,1.49145,1.49148,1.49058,1.49058,345600000.0
2005-07-28 04:50:00,1.49091,1.4912,1.49055,1.49064,173600000.0
2005-07-28 04:55:00,1.49102,1.49117,1.49052,1.49089,262900001.0
2005-07-28 05:00:00,1.49132,1.492,1.49114,1.492,466200000.0
2005-07-28 05:05:00,1.49204,1.49241,1.49178,1.4921,1135900002.0
2005-07-28 05:10:00,1.49212,1.49295,1.49207,1.49289,825200001.0
2005-07-28 05:15:00,1.4928,1.49302,1.49248,1.49255,955600001.0
2005-07-28 05:20:00,1.49202,1.49248,1.49174,1.49243,944400001.0
2005-07-28 05:25:00,1.49265,1.49275,1.49203,1.49215,981100003.0
2005-07-28 05:30:00,1.49215,1.49252,1.49198,1.49198,907500002.0
2005-07-28 05:35:00,1.49216,1.49235,1.49196,1.4922,722400001.0
2005-07-28 05:40:00,1.49206,1.49281,1.49204,1.49243,717000001.0
2005-07-28 05:45:00,1.49247,1.4929,1.49242,1.49242,1007800006.0
2005-07-28 05:50:00,1.49241,1.49288,1.49241,1.49272,898200001.0
2005-07-28 05:55:00,1.49276,1.49301,1.49256,1.49259,762400002.0
2005-07-28 06:00:00,1.49256,1.49316,1.49234,1.49254,839600001.0
2005-07-28 06:05:00,1.49249,1.4926,1.49116,1.49199,1771700005.0
2005-07-28 06:10:00,1.49212,1.49228,1.4913,1.49156,1717200001.0
2005-07-28 06:15:00,1.49143,1.49156,1.49133,1.49148,1072000003.0
2005-07-28 06:20:00,1.49143,1.49168,1.49133,1.49146,1448300002.0
2005-07-28 06:25:00,1.4914,1.49146,1.49105,1.49116,1378900003.0
2005-07-28 06:30:00,1.49113,1.49166,1.4911,1.49166,1094100001.0
2005-07-28 06:35:00,1.49133,1.49167,1.49128,1.49153,611800000.0
2005-07-28 06:40:00,1.49162,1.49168,1.49127,1.49131,1097000005.0
2005-07-28 06:45:00,1.49137,1.49158,1.49101,1.49112,1022400003.0
2005-07-28 06:50:00,1.49105,1.4911,1.49056,1.49074,1051200005.0
2005-07-28 06:55:00,1.49084,1.49124,1.49078,1.49105,1066000000.0
2005-07-28 07:00:00,1.49122,1.49129,1.49096,1.49114,1337500006.0
2005-07-28 07:05:00,1.49128,1.49152,1.49114,1.49126,980200002.0
2005-07-28 07:10:00,1.49143,1.49151,1.49097,1.49102,1932600002.0
2005-07-28 07:15:00,1.49122,1.49171,1.49096,1.49149,1456300003.0
2005-07-28 07:20:00,1.49159,1.49172,1.49122,1.4913,1820700004.0
2005-07-28 07:25:00,1.49124,1.49154,1.49109,1.49109,1275000001.0
2005-07-28 07:30:00,1.49114,1.49175,1.49109,1.4916,1918200006.0
2005-07-28 07:35:00,1.49158,1.49171,1.4908,1.49097,1369600002.0
2005-07-28 07:40:00,1.49092,1.49112,1.49065,1.4907,1957300005.0
2005-07-28 07:45:00,1.49073,1.49108,1.49048,1.49088,2991900012.0
2005-07-28 07:50:00,1.49101,1.49128,1.49039,1.49063,2546900007.0
2005-07-28 07:55:00,1.49059,1.49095,1.49051,1.49063,2827000007.0
2005-07-28 08:00:00,1.49087,1.49093,1.48988,1.49014,2064500007.0
2005-07-28 08:05:00,1.49014,1.49025,1.48963,1.48963,2349200005.0
2005-07-28 08:10:00,1.4894,1.48964,1.48829,1.48866,1517000003.0
2005-07-28 08:15:00,1.48864,1.48911,1.48761,1.48789,1296600001.0
2005-07-28 08:20:00,1.48798,1.48834,1.48742,1.4879,1725900003.0
2005-07-28 08:25:00,1.48786,1.48891,1.4876,1.48857,2265500005.0
2005-07-28 08:30:00,1.48884,1.48918,1.48844,1.48906,1831900009.0
2005-07-28 08:35:00,1.48923,1.48962,1.48899,1.48924,1986800004.0
2005-07-28 08:40:00,1.48914,1.49039,1.48894,1.48984,2193200005.0
2005-07-28 08:45:00,1.48978,1.48986,1.48912,1.4892,2850600005.0
2005-07-28 08:50:00,1.48922,1.48936,1.48849,1.4888,2937800002.0
2005-07-28 08:55:00,1.48892,1.49002,1.48879,1.48933,2525800012.0
2005-07-28 09:00:00,1.48933,1.48957,1.48829,1.48872,2751500013.0
2005-07-28 09:05:00,1.48836,1.48872,1.48805,1.48846,1967900002.0
2005-07-28 09:10:00,1.48872,1.4901,1.4886,1.48991,2201700005.0
2005-07-28 09:15:00,1.49,1.49038,1.48954,1.48967,2218600004.0
2005-07-28 09:20:00,1.48966,1.48972,1.48782,1.48887,1688500005.0
2005-07-28 09:25:00,1.4891,1.4897,1.48909,1.48933,2248600003.0
2005-07-28 09:30:00,1.48935,1.4894,1.48881,1.48895,2346100005.0
2005-07-28 09:35:00,1.48864,1.48897,1.48747,1.48755,1890000003.0
2005-07-28 09:40:00,1.48737,1.48818,1.4871,1.4871,2200300006.0
2005-07-28 09:45:00,1.48697,1.48767,1.48673,1.48706,2188400004.0
2005-07-28 09:50:00,1.48693,1.48762,1.48661,1.48747,2264600006.0
2005-07-28 09:55:00,1.48749,1.48764,1.48652,1.48705,3151600009.0
2005-07-28 10:00:00,1.48693,1.48724,1.48645,1.48686,2198900004.0
2005-07-28 10:05:00,1.48652,1.48718,1.48652,1.48696,2513000008.0
2005-07-28 10:10:00,1.4867,1.48725,1.48642,1.48661,2286700002.0
2005-07-28 10:15:00,1.4868,1.48751,1.48658,1.48689,1977700008.0
2005-07-28 10:20:00,1.48723,1.48726,1.48579,1.48593,2162800005.0
2005-07-28 10:25:00,1.48596,1.4865,1.48563,1.48618,2657400008.0
2005-07-28 10:30:00,1.48593,1.48741,1.48588,1.48736,2660000008.0
2005-07-28 10:35:00,1.48749,1.48786,1.48687,1.48729,2419100008.0
2005-07-28 10:40:00,1.48717,1.48829,1.48712,1.48792,2230100002.0
2005-07-28 10:45:00,1.48804,1.48836,1.48772,1.48817,2249300011.0
2005-07-28 10:50:00,1.48816,1.48848,1.48771,1.48835,2253700003.0
2005-07-28 10:55:00,1.48843,1.48888,1.48803,1.48865,2641400008.0
2005-07-28 11:00:00,1.48872,1.48948,1.48872,1.4893,2483800005.0
2005-07-28 11:05:00,1.4893,1.48983,1.48908,1.48941,2260400008.0
2005-07-28 11:10:00,1.48968,1.48979,1.48903,1.48929,2510800010.0
2005-07-28 11:15:00,1.48933,1.48957,1.48906,1.48929,2163500005.0
2005-07-28 11:20:00,1.48927,1.4901,1.48924,1.48997,2664100002.0
2005-07-28 11:25:00,1.49007,1.49093,1.48983,1.49091,2457900005.0
2005-07-28 11:30:00,1.49094,1.49158,1.49069,1.49127,2607900007.0
2005-07-28 11:35:00,1.4915,1.49164,1.49101,1.49118,2628100003.0
2005-07-28 11:40:00,1.49125,1.49165,1.49096,1.49131,3022300004.0
2005-07-28 11:45:00,1.49157,1.49308,1.49133,1.49258,2476000002.0
2005-07-28 11:50:00,1.49268,1.49268,1.4907,1.49176,1349400004.0
2005-07-28 11:55:00,1.4917,1.49173,1.4907,1.49119,2333500005.0
2005-07-28 12:00:00,1.49175,1.49225,1.49134,1.49134,2067000005.0
2005-07-28 12:05:00,1.49166,1.49192,1.49119,1.49154,2025200006.0
2005-07-28 12:10:00,1.49153,1.49218,1.4905,1.49066,1994600001.0
2005-07-28 12:15:00,1.49074,1.49098,1.48945,1.49053,1789800001.0
2005-07-28 12:20:00,1.49051,1.49063,1.49006,1.49046,2142800003.0
2005-07-28 12:25:00,1.4908,1.49117,1.49053,1.49054,2440500004.0
2005-07-28 12:30:00,1.4906,1.49243,1.49054,1.49235,2672700006.0
2005-07-28 12:35:00,1.49255,1.49299,1.49233,1.49282,2757900007.0
2005-07-28 12:40:00,1.49266,1.49299,1.4924,1.49282,1923000000.0
2005-07-28 12:45:00,1.49286,1.4945,1.49281,1.49414,2280600008.0
2005-07-28 12:50:00,1.49427,1.49431,1.49316,1.4935,1894600002.0
2005-07-28 12:55:00,1.49349,1.49405,1.49288,1.49385,2383300003.0
2005-07-28 13:00:00,1.49392,1.4942,1.49261,1.49271,1726000007.0
2005-07-28 13:05:00,1.49264,1.49365,1.49235,1.49307,1313600002.0
2005-07-28 13:10:00,1.49307,1.49386,1.49268,1.49369,1450700001.0
2005-07-28 13:15:00,1.49368,1.49485,1.49348,1.49477,1238000000.0
2005-07-28 13:20:00,1.4947,1.49476,1.49422,1.49452,1173000006.0
2005-07-28 13:25:00,1.49458,1.49491,1.49357,1.49376,1781400005.0
2005-07-28 13:30:00,1.49386,1.49431,1.49308,1.49311,2036700005.0
2005-07-28 13:35:00,1.49308,1.49314,1.49241,1.49288,2003900003.0
2005-07-28 13:40:00,1.493,1.49336,1.49269,1.49312,1221800003.0
2005-07-28 13:45:00,1.4929,1.4932,1.49102,1.4928,1762900000.0
2005-07-28 13:50:00,1.49268,1.49387,1.49222,1.49305,1833600006.0
2005-07-28 13:55:00,1.49306,1.4933,1.49245,1.49276,1793400004.0
2005-07-28 14:00:00,1.4928,1.49351,1.49265,1.49324,1891500003.0
2005-07-28 14:05:00,1.49322,1.49327,1.49256,1.49271,1593100005.0
2005-07-28 14:10:00,1.49288,1.49364,1.49272,1.4934,1104200004.0
2005-07-28 14:15:00,1.49345,1.49345,1.49219,1.49251,2053300007.0
2005-07-28 14:20:00,1.49244,1.49394,1.49226,1.49364,1846700004.0
2005-07-28 14:25:00,1.4937,1.49403,1.49231,1.49276,1705900003.0
2005-07-28 14:30:00,1.49286,1.4936,1.49264,1.49353,211800000.0
2005-07-28 14:35:00,1.49371,1.49371,1.49281,1.49347,209200001.0
2005-07-28 14:40:00,1.4937,1.49428,1.49313,1.49428,194600000.0
2005-07-28 14:45:00,1.49429,1.49451,1.49405,1.49423,214100000.0
2005-07-28 14:50:00,1.49395,1.4947,1.49379,1.49406,195700000.0
2005-07-28 14:55:00,1.49447,1.4947,1.49341,1.49406,171400001.0
2005-07-28 15:00:00,1.49419,1.49473,1.49403,1.49459,191800000.0
2005-07-28 15:05:00,1.49443,1.49481,1.49375,1.49427,211700000.0
2005-07-28 15:10:00,1.49401,1.49421,1.4934,1.49394,185600000.0
2005-07-28 15:15:00,1.49423,1.49424,1.49331,1.49354,209700000.0
2005-07-28 15:20:00,1.4937,1.49386,1.49316,1.4936,177100000.0
2005-07-28 15:25:00,1.4931,1.49358,1.49271,1.49321,170600000.0
2005-07-28 15:30:00,1.4932,1.49358,1.49245,1.49277,210100000.0
2005-07-28 15:35:00,1.49287,1.4933,1.49248,1.49322,214200001.0
2005-07-28 15:40:00,1.49348,1.49348,1.49247,1.49276,277600002.0
2005-07-28 15:45:00,1.49283,1.49305,1.49237,1.49295,218100000.0
2005-07-28 15:50:00,1.49273,1.4929,1.49232,1.49232,177100000.0
2005-07-28 15:55:00,1.49253,1.49297,1.49162,1.49162,171800000.0
2005-07-28 16:00:00,1.49116,1.49192,1.49004,1.49004,161700000.0
2005-07-28 16:05:00,1.49031,1.49193,1.49031,1.49193,178700000.0
2005-07-28 16:10:00,1.49194,1.49284,1.49194,1.49284,194000000.0
2005-07-28 16:15:00,1.49263,1.49356,1.49263,1.49309,194400001.0
2005-07-28 16:20:00,1.49272,1.49372,1.49255,1.49332,203200001.0
2005-07-28 16:25:00,1.49342,1.49411,1.49281,1.49406,154600000.0
2005-07-28 16:30:00,1.49395,1.49418,1.49275,1.49309,195900000.0
2005-07-28 16:35:00,1.49307,1.49356,1.49232,1.49343,178500000.0
2005-07-28 16:40:00,1.49342,1.49365,1.49297,1.49323,212300001.0
2005-07-28 16:45:00,1.49296,1.49324,1.49222,1.49249,240800001.0
2005-07-28 16:50:00,1.49247,1.49316,1.49234,1.49316,193900001.0
2005-07-28 16:55:00,1.4932,1.49362,1.49293,1.49362,133800001.0
2005-07-28 17:00:00,1.49286,1.49348,1.49286,1.49313,207100000.0
2005-07-28 17:05:00,1.49301,1.49358,1.49266,1.49349,170000000.0
2005-07-28 17:10:00,1.49335,1.49355,1.49309,1.4933,174200001.0
2005-07-28 17:15:00,1.49362,1.49463,1.49344,1.49425,220200000.0
2005-07-28 17:20:00,1.49449,1.49618,1.49434,1.49583,206600000.0
2005-07-28 17:25:00,1.49581,1.49611,1.49511,1.49571,213000000.0
2005-07-28 17:30:00,1.49586,1.49676,1.49506,1.49676,229600000.0
2005-07-28 17:35:00,1.49676,1.49826,1.49641,1.49826,207400002.0
2005-07-28 17:40:00,1.49832,1.49842,1.49661,1.49661,192300001.0
2005-07-28 17:45:00,1.49703,1.49729,1.49609,1.49616,204000000.0
2005-07-28 17:50:00,1.49596,1.49626,1.49555,1.496,155000000.0
2005-07-28 17:55:00,1.49604,1.49662,1.49548,1.49566,204200000.0
2005-07-28 18:00:00,1.49583,1.49592,1.49476,1.49511,256400000.0
2005-07-28 18:05:00,1.49517,1.49565,1.49447,1.49471,225200000.0
2005-07-28 18:10:00,1.49438,1.49527,1.49419,1.49445,193400000.0
2005-07-28 18:15:00,1.49429,1.49524,1.49429,1.49472,168600000.0
2005-07-28 18:20:00,1.49477,1.49556,1.49455,1.4955,204800002.0
2005-07-28 18:25:00,1.49555,1.4956,1.49448,1.49509,230100001.0
2005-07-28 18:30:00,1.49508,1.49576,1.49478,1.49555,152400000.0
2005-07-28 18:35:00,1.49548,1.49548,1.49457,1.49508,229600003.0
2005-07-28 18:40:00,1.49504,1.49519,1.49445,1.49486,186700000.0
2005-07-28 18:45:00,1.49523,1.49547,1.49485,1.49526,158400000.0
2005-07-28 18:50:00,1.49548,1.49573,1.49481,1.49497,197800000.0
2005-07-28 18:55:00,1.49495,1.49521,1.4944,1.49475,166600000.0
2005-07-28 19:00:00,1.495,1.49501,1.4939,1.49405,217800000.0
2005-07-28 19:05:00,1.49436,1.49488,1.49393,1.49395,190200000.0
2005-07-28 19:10:00,1.49409,1.49475,1.49393,1.49414,197500000.0
2005-07-28 19:15:00,1.49385,1.49456,1.49361,1.49436,177000000.0
2005-07-28 19:20:00,1.49436,1.49488,1.49402,1.49402,192100000.0
2005-07-28 19:25:00,1.49412,1.49428,1.49369,1.49426,170800001.0
2005-07-28 19:30:00,1.49438,1.49438,1.49323,1.49344,191800000.0
2005-07-28 19:35:00,1.49352,1.49366,1.49191,1.49267,164600000.0
2005-07-28 19:40:00,1.49276,1.49325,1.49263,1.49311,197800000.0
2005-07-28 19:45:00,1.49308,1.49403,1.49306,1.49358,211200000.0
2005-07-28 19:50:00,1.49378,1.49378,1.49309,1.49353,185300000.0
2005-07-28 19:55:00,1.49348,1.49364,1.49185,1.49252,159600000.0
2005-07-28 20:00:00,1.49265,1.49373,1.49265,1.49352,208500001.0
2005-07-28 20:05:00,1.49341,1.49395,1.49298,1.49333,148300000.0
2005-07-28 20:10:00,1.49294,1.49368,1.49289,1.49359,188400000.0
2005-07-28 20:15:00,1.4937,1.49396,1.49327,1.49396,214300002.0
2005-07-28 20:20:00,1.49402,1.49407,1.49361,1.4937,168600002.0
2005-07-28 20:25:00,1.49387,1.49402,1.49332,1.49362,207500000.0
2005-07-28 20:30:00,1.49374,1.49374,1.49284,1.49313,189500001.0
2005-07-28 20:35:00,1.49309,1.4936,1.49303,1.49334,233600001.0
2005-07-28 20:40:00,1.49327,1.49362,1.49282,1.49351,204300000.0
2005-07-28 20:45:00,1.49348,1.4939,1.49315,1.49362,190200000.0
2005-07-28 20:50:00,1.49357,1.494,1.49326,1.49385,178000000.0
2005-07-28 20:55:00,1.49392,1.49496,1.49376,1.49486,196000000.0
2005-07-28 21:00:00,1.49442,1.49448,1.49365,1.49434,195200001.0
2005-07-28 21:05:00,1.49417,1.49461,1.49409,1.49426,150000000.0
2005-07-28 21:10:00,1.49427,1.49449,1.49369,1.49427,219800000.0
2005-07-28 21:15:00,1.4942,1.49469,1.49379,1.49459,192400000.0
2005-07-28 21:20:00,1.49478,1.49567,1.49464,1.49533,236100001.0
2005-07-28 21:25:00,1.49547,1.49566,1.49523,1.49546,197100000.0
2005-07-28 21:30:00,1.4956,1.49561,1.49483,1.49514,177600000.0
2005-07-28 21:35:00,1.49505,1.49553,1.49466,1.49533,184000003.0
2005-07-28 21:40:00,1.49511,1.49527,1.49462,1.49496,151500000.0
2005-07-28 21:45:00,1.495,1.49513,1.49407,1.49415,184800000.0
2005-07-28 21:50:00,1.4942,1.49479,1.49407,1.49479,246500003.0
2005-07-28 21:55:00,1.49462,1.49495,1.49439,1.49449,231300001.0
2005-07-28 22:00:00,1.49466,1.49485,1.49434,1.49434,181700001.0
2005-07-28 22:05:00,1.49443,1.49474,1.49387,1.49441,190800000.0
2005-07-28 22:10:00,1.49445,1.49445,1.4932,1.4932,194400001.0
2005-07-28 22:15:00,1.49337,1.4937,1.49321,1.49335,153200000.0
2005-07-28 22:20:00,1.49335,1.49349,1.4927,1.49319,170400000.0
2005-07-28 22:25:00,1.49321,1.4933,1.49208,1.4922,188900001.0
2005-07-28 22:30:00,1.49212,1.49248,1.49064,1.49205,211800000.0
2005-07-28 22:35:00,1.49232,1.49268,1.49171,1.49213,206800000.0
2005-07-28 22:40:00,1.49223,1.4924,1.49169,1.49192,161700000.0
2005-07-28 22:45:00,1.49185,1.49211,1.49152,1.49174,197400000.0
2005-07-28 22:50:00,1.4917,1.49202,1.49142,1.49152,178700000.0
2005-07-28 22:55:00,1.49171,1.49207,1.49141,1.49144,170100000.0
2005-07-28 23:00:00,1.4921,1.4922,1.4912,1.492,174000000.0
2005-07-28 23:05:00,1.4921,1.4924,1.4916,1.4923,174000000.0
2005-07-28 23:10:00,1.4925,1.4926,1.4922,1.4923,139200000.0
2005-07-28 23:15:00,1.4925,1.4927,1.492,1.4921,69600000.0
2005-07-28 23:20:00,1.4923,1.493,1.4922,1.4925,139200000.0
2005-07-28 23:25:00,1.4926,1.49303,1.49146,1.4927,214400000.0
2005-07-28 23:30:00,1.49273,1.49289,1.49227,1.49227,192400000.0
2005-07-28 23:35:00,1.4924,1.49257,1.49113,1.49239,189900001.0
2005-07-28 23:40:00,1.49275,1.49317,1.49253,1.49271,225600000.0
2005-07-28 23:45:00,1.49264,1.49293,1.49229,1.49243,228700000.0
2005-07-28 23:50:00,1.49242,1.49274,1.49169,1.49169,190600001.0
2005-07-28 23:55:00,1.49227,1.49263,1.49216,1.49236,224100001.0
2005-07-29 00:00:00,1.49251,1.49262,1.492,1.49241,214900001.0
2005-07-29 00:05:00,1.4925,1.49288,1.49235,1.49264,207300001.0
2005-07-29 00:10:00,1.49271,1.49284,1.49241,1.49273,178000001.0
2005-07-29 00:15:00,1.49255,1.49299,1.4925,1.49293,163200000.0
2005-07-29 00:20:00,1.49295,1.49318,1.49251,1.49305,229700000.0
2005-07-29 00:25:00,1.49293,1.4931,1.49251,1.49274,204300000.0
2005-07-29 00:30:00,1.49256,1.49303,1.49256,1.4927,155800000.0
2005-07-29 00:35:00,1.49308,1.49308,1.49234,1.49253,160400000.0
2005-07-29 00:40:00,1.49246,1.49256,1.49202,1.49251,152700000.0
2005-07-29 00:45:00,1.49253,1.49281,1.49061,1.4921,153600000.0
2005-07-29 00:50:00,1.49212,1.4923,1.4911,1.4918,175000000.0
2005-07-29 00:55:00,1.4917,1.4917,1.49128,1.49155,199400002.0
2005-07-29 01:00:00,1.49143,1.49244,1.49095,1.49207,210500002.0
2005-07-29 01:05:00,1.49202,1.49205,1.49155,1.49163,178600000.0
2005-07-29 01:10:00,1.49144,1.49164,1.49115,1.49137,179200001.0
2005-07-29 01:15:00,1.4908,1.49128,1.4905,1.49128,171700000.0
2005-07-29 01:20:00,1.49142,1.49172,1.49089,1.49149,185800000.0
2005-07-29 01:25:00,1.49166,1.49189,1.49142,1.49185,167100001.0
2005-07-29 01:30:00,1.49154,1.49209,1.49067,1.49067,223400001.0
2005-07-29 01:35:00,1.49055,1.49078,1.49013,1.49055,231300001.0
2005-07-29 01:40:00,1.49046,1.49192,1.49035,1.49179,187800001.0
2005-07-29 01:45:00,1.49177,1.49224,1.49114,1.49155,182400000.0
2005-07-29 01:50:00,1.49146,1.49191,1.49109,1.49118,201100001.0
2005-07-29 01:55:00,1.49098,1.49148,1.49079,1.49144,212300001.0
2005-07-29 02:00:00,1.49135,1.49167,1.49077,1.49167,340800002.0
2005-07-29 02:05:00,1.49166,1.49195,1.49123,1.49156,567200002.0
2005-07-29 02:10:00,1.49134,1.4917,1.49124,1.49154,472200000.0
2005-07-29 02:15:00,1.49146,1.49232,1.49125,1.49199,550200001.0
2005-07-29 02:20:00,1.49212,1.49256,1.49202,1.49244,193600000.0
2005-07-29 02:25:00,1.49229,1.49262,1.49201,1.49249,387700000.0
2005-07-29 02:30:00,1.49265,1.49278,1.49207,1.49273,289000000.0
2005-07-29 02:35:00,1.49275,1.49275,1.49211,1.49233,300200000.0
2005-07-29 02:40:00,1.49245,1.49293,1.49236,1.49293,199400000.0
2005-07-29 02:45:00,1.49235,1.49321,1.49229,1.49274,576800001.0
2005-07-29 02:50:00,1.49311,1.49323,1.49237,1.49237,295400000.0
2005-07-29 02:55:00,1.49262,1.49298,1.49219,1.49281,236100000.0
2005-07-29 03:00:00,1.49293,1.49327,1.49258,1.49293,294600000.0
2005-07-29 03:05:00,1.49298,1.49333,1.49268,1.49313,360600002.0
2005-07-29 03:10:00,1.49261,1.49309,1.49244,1.49286,190400000.0
2005-07-29 03:15:00,1.49254,1.49318,1.49219,1.49318,163000000.0
2005-07-29 03:20:00,1.4927,1.49316,1.49244,1.49267,359400002.0
2005-07-29 03:25:00,1.49288,1.49288,1.49173,1.49271,370500002.0
2005-07-29 03:30:00,1.49274,1.4931,1.49246,1.49251,216900000.0
2005-07-29 03:35:00,1.49269,1.49312,1.49243,1.49243,286600001.0
2005-07-29 03:40:00,1.49231,1.49292,1.49181,1.49218,359600001.0
2005-07-29 03:45:00,1.49224,1.49232,1.49139,1.49147,202700001.0
2005-07-29 03:50:00,1.49175,1.49182,1.49127,1.49134,332500000.0
2005-07-29 03:55:00,1.49171,1.49185,1.49103,1.49164,572800001.0
2005-07-29 04:00:00,1.49171,1.49194,1.49142,1.49163,600000000.0
2005-07-29 04:05:00,1.49161,1.49257,1.49154,1.49252,546700000.0
2005-07-29 04:10:00,1.4924,1.49262,1.49212,1.4923,382300001.0
2005-07-29 04:15:00,1.4922,1.49244,1.49189,1.49198,395400000.0
2005-07-29 04:20:00,1.49183,1.49253,1.49183,1.49205,259100000.0
2005-07-29 04:25:00,1.49206,1.49266,1.492,1.49266,357500000.0
2005-07-29 04:30:00,1.49239,1.49278,1.49232,1.4925,242600000.0
2005-07-29 04:35:00,1.49241,1.49286,1.4921,1.49255,476000000.0
2005-07-29 04:40:00,1.49263,1.4931,1.49164,1.49265,246500000.0
2005-07-29 04:45:00,1.4926,1.4926,1.49156,1.49156,333100001.0
2005-07-29 04:50:00,1.49193,1.49206,1.49135,1.49135,237700002.0
2005-07-29 04:55:00,1.49176,1.49226,1.49145,1.4919,321100001.0
2005-07-29 05:00:00,1.49218,1.49239,1.49196,1.49208,471600002.0
2005-07-29 05:05:00,1.49203,1.49214,1.49159,1.49174,1120600002.0
2005-07-29 05:10:00,1.49179,1.49242,1.49174,1.49221,804500001.0
2005-07-29 05:15:00,1.49234,1.49251,1.49209,1.4922,927800003.0
2005-07-29 05:20:00,1.49225,1.49258,1.4921,1.49215,1071700002.0
2005-07-29 05:25:00,1.49228,1.49274,1.49208,1.49241,1031700002.0
2005-07-29 05:30:00,1.49239,1.49269,1.49196,1.49198,936200004.0
2005-07-29 05:35:00,1.49206,1.49232,1.49183,1.49198,762900003.0
2005-07-29 05:40:00,1.49181,1.49211,1.4917,1.4917,747900001.0
2005-07-29 05:45:00,1.49176,1.49201,1.49143,1.49146,1068400001.0
2005-07-29 05:50:00,1.49134,1.49204,1.49132,1.49188,919300001.0
2005-07-29 05:55:00,1.4917,1.49176,1.49111,1.49114,735000000.0
2005-07-29 06:00:00,1.49119,1.49157,1.49116,1.49128,837900002.0
2005-07-29 06:05:00,1.49153,1.4918,1.49132,1.49146,1612200003.0
2005-07-29 06:10:00,1.49164,1.49181,1.49145,1.49156,1325200006.0
2005-07-29 06:15:00,1.49158,1.49181,1.49146,1.4918,911800002.0
2005-07-29 06:20:00,1.4918,1.49195,1.49153,1.49162,1387200002.0
2005-07-29 06:25:00,1.49158,1.49171,1.49131,1.49145,1335900002.0
2005-07-29 06:30:00,1.49139,1.49195,1.49139,1.49164,1075400001.0
2005-07-29 06:35:00,1.49144,1.49191,1.49142,1.49168,601800003.0
2005-07-29 06:40:00,1.49172,1.49178,1.49132,1.49154,1003800002.0
2005-07-29 06:45:00,1.4916,1.4918,1.49143,1.49149,1002500002.0
2005-07-29 06:50:00,1.49154,1.49193,1.49136,1.49168,983600003.0
2005-07-29 06:55:00,1.49156,1.49174,1.49136,1.49156,839900001.0
2005-07-29 07:00:00,1.49162,1.49193,1.49133,1.49174,1228200003.0
2005-07-29 07:05:00,1.49182,1.49183,1.4915,1.49162,995100001.0
2005-07-29 07:10:00,1.49175,1.49191,1.49145,1.4915,1854100002.0
2005-07-29 07:15:00,1.49183,1.4919,1.49155,1.49174,1431500003.0
2005-07-29 07:20:00,1.49162,1.49179,1.49085,1.49144,1740100002.0
2005-07-29 07:25:00,1.49136,1.49192,1.49129,1.49145,1271100000.0
2005-07-29 07:30:00,1.49163,1.49241,1.49158,1.49225,2054300011.0
2005-07-29 07:35:00,1.49242,1.49258,1.49196,1.49226,1323800001.0
2005-07-29 07:40:00,1.49221,1.49277,1.49208,1.49225,1803400002.0
2005-07-29 07:45:00,1.49212,1.49236,1.49182,1.49226,2881400006.0
2005-07-29 07:50:00,1.49236,1.49285,1.49224,1.49236,2422900003.0
2005-07-29 07:55:00,1.49233,1.49279,1.49222,1.49261,2811800002.0
2005-07-29 08:00:00,1.49258,1.49265,1.49185,1.49212,1979700005.0
2005-07-29 08:05:00,1.49232,1.49241,1.49157,1.49157,2337300004.0
2005-07-29 08:10:00,1.49137,1.49151,1.4909,1.4909,1554500005.0
2005-07-29 08:15:00,1.49084,1.49119,1.49074,1.49113,1305300007.0
2005-07-29 08:20:00,1.49109,1.49162,1.49086,1.49157,1790000005.0
2005-07-29 08:25:00,1.49161,1.49211,1.49124,1.492,2259600005.0
2005-07-29 08:30:00,1.49202,1.49244,1.49185,1.49221,1931900010.0
2005-07-29 08:35:00,1.49222,1.49283,1.49209,1.49237,2029500002.0
2005-07-29 08:40:00,1.49247,1.4928,1.49214,1.49256,2066500004.0
2005-07-29 08:45:00,1.4928,1.49315,1.49065,1.49163,2917600009.0
2005-07-29 08:50:00,1.49205,1.49276,1.49127,1.49185,2828400009.0
2005-07-29 08:55:00,1.49162,1.49183,1.49113,1.49152,2540200008.0
2005-07-29 09:00:00,1.49141,1.49151,1.49063,1.49129,2850200002.0
2005-07-29 09:05:00,1.49121,1.49138,1.4906,1.49091,1955600005.0
2005-07-29 09:10:00,1.49076,1.49076,1.48977,1.49019,2174000003.0
2005-07-29 09:15:00,1.49023,1.49077,1.48942,1.48949,2200800008.0
2005-07-29 09:20:00,1.48936,1.48976,1.48883,1.48933,1667200004.0
2005-07-29 09:25:00,1.48921,1.48939,1.48832,1.48908,2333200006.0
2005-07-29 09:30:00,1.48892,1.48923,1.48805,1.48875,2305700007.0
2005-07-29 09:35:00,1.48892,1.48904,1.48696,1.4872,1740700003.0
2005-07-29 09:40:00,1.48733,1.48806,1.48716,1.48721,2113300002.0
2005-07-29 09:45:00,1.4873,1.48773,1.48723,1.48753,2230700001.0
2005-07-29 09:50:00,1.48747,1.4877,1.48688,1.48723,2088500007.0
2005-07-29 09:55:00,1.4872,1.48761,1.48677,1.48714,2977100006.0
2005-07-29 10:00:00,1.48744,1.48749,1.486,1.48612,2430900005.0
2005-07-29 10:05:00,1.48528,1.48569,1.48432,1.48565,2444900002.0
2005-07-29 10:10:00,1.48561,1.48582,1.48418,1.48447,2137400005.0
2005-07-29 10:15:00,1.4848,1.48629,1.48476,1.48616,1904400003.0
2005-07-29 10:20:00,1.48606,1.48658,1.48574,1.48619,2235500001.0
2005-07-29 10:25:00,1.48644,1.48667,1.48558,1.48582,2439000004.0
2005-07-29 10:30:00,1.4859,1.48653,1.48565,1.48634,2588600005.0
2005-07-29 10:35:00,1.48621,1.48651,1.48574,1.48585,2356400004.0
2005-07-29 10:40:00,1.48579,1.486,1.48509,1.48552,2304600006.0
2005-07-29 10:45:00,1.48561,1.48586,1.48538,1.48566,2123800003.0
2005-07-29 10:50:00,1.48569,1.48676,1.48564,1.48665,2095200004.0
2005-07-29 10:55:00,1.48647,1.48684,1.48627,1.48627,2597100003.0
2005-07-29 11:00:00,1.48629,1.48651,1.48601,1.48642,2420000006.0
2005-07-29 11:05:00,1.48649,1.48678,1.48625,1.48657,2147400004.0
2005-07-29 11:10:00,1.48639,1.48656,1.48561,1.48563,2445700007.0
2005-07-29 11:15:00,1.48557,1.48604,1.48531,1.48532,2164400006.0
2005-07-29 11:20:00,1.48516,1.48557,1.48491,1.48542,2693300005.0
2005-07-29 11:25:00,1.48545,1.48605,1.48524,1.48592,2323200004.0
2005-07-29 11:30:00,1.48586,1.48621,1.48543,1.48554,2679100003.0
2005-07-29 11:35:00,1.48568,1.48598,1.48465,1.48474,2778900006.0
2005-07-29 11:40:00,1.48469,1.4861,1.48462,1.48557,3163000006.0
2005-07-29 11:45:00,1.48544,1.48554,1.48495,1.48516,2615200012.0
2005-07-29 11:50:00,1.48521,1.48531,1.48448,1.48476,1402400004.0
2005-07-29 11:55:00,1.48474,1.485,1.48394,1.48471,2440000004.0
2005-07-29 12:00:00,1.48481,1.48507,1.48414,1.48481,2181200004.0
2005-07-29 12:05:00,1.48485,1.48489,1.48456,1.48474,1965900004.0
2005-07-29 12:10:00,1.48471,1.48512,1.48431,1.48494,2043200010.0
2005-07-29 12:15:00,1.48494,1.48514,1.48461,1.48486,1597300002.0
2005-07-29 12:20:00,1.48494,1.48509,1.48453,1.48454,2247200006.0
2005-07-29 12:25:00,1.48469,1.48475,1.48323,1.48351,2623900010.0
2005-07-29 12:30:00,1.48351,1.48447,1.48347,1.48424,2544700009.0
2005-07-29 12:35:00,1.48419,1.48498,1.48374,1.48478,2632100004.0
2005-07-29 12:40:00,1.4849,1.48616,1.48482,1.48616,1993900004.0
2005-07-29 12:45:00,1.48633,1.48642,1.48502,1.48521,2231500005.0
2005-07-29 12:50:00,1.48526,1.48574,1.48479,1.48491,1905200004.0
2005-07-29 12:55:00,1.48498,1.48498,1.48428,1.48462,2578600005.0
2005-07-29 13:00:00,1.48477,1.48494,1.48425,1.48437,1587700003.0
2005-07-29 13:05:00,1.48448,1.48509,1.48436,1.48485,1301400007.0
2005-07-29 13:10:00,1.48491,1.48587,1.48465,1.48566,1623800005.0
2005-07-29 13:15:00,1.48544,1.48603,1.4851,1.4853,1220500004.0
2005-07-29 13:20:00,1.48546,1.48599,1.48515,1.48584,1057800002.0
2005-07-29 13:25:00,1.48573,1.4863,1.48559,1.48615,1780800005.0
2005-07-29 13:30:00,1.48619,1.48652,1.48584,1.48601,1870800002.0
2005-07-29 13:35:00,1.48612,1.48637,1.48477,1.48533,2049400006.0
2005-07-29 13:40:00,1.48527,1.48551,1.48411,1.48442,1181000002.0
2005-07-29 13:45:00,1.48458,1.4852,1.48431,1.48512,1869900002.0
2005-07-29 13:50:00,1.48508,1.48583,1.48492,1.48568,2014300005.0
2005-07-29 13:55:00,1.48562,1.48609,1.48538,1.48558,1758200003.0
2005-07-29 14:00:00,1.48547,1.48559,1.48483,1.48483,1843100001.0
2005-07-29 14:05:00,1.48509,1.4858,1.48478,1.48571,1621000007.0
2005-07-29 14:10:00,1.48555,1.48557,1.48503,1.48511,1060000002.0
2005-07-29 14:15:00,1.48526,1.48591,1.48486,1.48553,2055300005.0
2005-07-29 14:20:00,1.4858,1.48755,1.4857,1.4873,1768300001.0
2005-07-29 14:25:00,1.48744,1.48791,1.48682,1.48737,1660700006.0
2005-07-29 14:30:00,1.48674,1.48783,1.48556,1.48706,181200000.0
2005-07-29 14:35:00,1.4873,1.48828,1.48655,1.48767,190800001.0
2005-07-29 14:40:00,1.48741,1.48811,1.48687,1.4881,226900001.0
2005-07-29 14:45:00,1.48778,1.48847,1.48749,1.48763,231100000.0
2005-07-29 14:50:00,1.48733,1.48786,1.4871,1.48728,178200000.0
2005-07-29 14:55:00,1.48766,1.48808,1.48687,1.48698,166800000.0
2005-07-29 15:00:00,1.48724,1.48834,1.48701,1.48814,203900001.0
2005-07-29 15:05:00,1.48818,1.48819,1.48703,1.48772,174800000.0
2005-07-29 15:10:00,1.48777,1.48862,1.48776,1.48839,196300001.0
2005-07-29 15:15:00,1.48839,1.48896,1.48771,1.48785,205700002.0
2005-07-29 15:20:00,1.48786,1.48825,1.48706,1.48755,156800000.0
2005-07-29 15:25:00,1.48767,1.48805,1.48733,1.48773,200700001.0
2005-07-29 15:30:00,1.48775,1.48858,1.48743,1.48822,211300001.0
2005-07-29 15:35:00,1.48834,1.48905,1.48801,1.48857,178800000.0
2005-07-29 15:40:00,1.48886,1.48894,1.48724,1.48775,165400001.0
2005-07-29 15:45:00,1.48759,1.48872,1.48735,1.48788,182200000.0
2005-07-29 15:50:00,1.48764,1.48806,1.48696,1.48716,172400001.0
2005-07-29 15:55:00,1.48747,1.48881,1.48715,1.48847,151600000.0
2005-07-29 16:00:00,1.48828,1.49014,1.48789,1.48917,178400000.0
2005-07-29 16:05:00,1.48902,1.48919,1.48779,1.48831,226100000.0
2005-07-29 16:10:00,1.48811,1.4904,1.48796,1.48947,169800001.0
2005-07-29 16:15:00,1.48932,1.48979,1.48877,1.48895,143000000.0
2005-07-29 16:20:00,1.48905,1.48986,1.48883,1.48894,230600001.0
2005-07-29 16:25:00,1.48906,1.49016,1.48847,1.48918,173100000.0
2005-07-29 16:30:00,1.48912,1.48983,1.4886,1.48871,239800002.0
2005-07-29 16:35:00,1.48846,1.48931,1.48751,1.48903,201400000.0
2005-07-29 16:40:00,1.48929,1.49048,1.48891,1.49002,247300003.0
2005-07-29 16:45:00,1.4899,1.49041,1.48942,1.49001,243900000.0
2005-07-29 16:50:00,1.48997,1.49064,1.48959,1.49064,201800000.0
2005-07-29 16:55:00,1.49091,1.49098,1.4886,1.4891,177400001.0
2005-07-29 17:00:00,1.48826,1.48922,1.4878,1.48825,214400000.0
2005-07-29 17:05:00,1.48816,1.48854,1.48737,1.4875,207800000.0
2005-07-29 17:10:00,1.48741,1.48761,1.48601,1.48678,210600001.0
2005-07-29 17:15:00,1.48717,1.48719,1.48516,1.48679,185800000.0
2005-07-29 17:20:00,1.48693,1.48787,1.48664,1.48729,224600001.0
2005-07-29 17:25:00,1.48721,1.48814,1.48681,1.48733,198100001.0
2005-07-29 17:30:00,1.48731,1.48738,1.48665,1.48709,181800000.0
2005-07-29 17:35:00,1.48693,1.48754,1.48649,1.48683,205400000.0
2005-07-29 17:40:00,1.48656,1.48744,1.48648,1.48724,220700001.0
2005-07-29 17:45:00,1.48739,1.48884,1.4872,1.48829,199500000.0
2005-07-29 17:50:00,1.4882,1.48859,1.48768,1.48814,157800000.0
2005-07-29 17:55:00,1.48788,1.48816,1.48591,1.48597,251600000.0
2005-07-29 18:00:00,1.48603,1.48634,1.48572,1.48586,227300001.0
2005-07-29 18:05:00,1.48599,1.48645,1.48571,1.48629,178400000.0
2005-07-29 18:10:00,1.48617,1.48689,1.48575,1.48615,218600002.0
2005-07-29 18:15:00,1.48598,1.48612,1.48539,1.48563,162100000.0
2005-07-29 18:20:00,1.48579,1.48585,1.48481,1.48484,180500000.0
2005-07-29 18:25:00,1.48508,1.48525,1.48347,1.48365,206900001.0
2005-07-29 18:30:00,1.48385,1.48389,1.48275,1.48296,218300000.0
2005-07-29 18:35:00,1.48285,1.48339,1.48214,1.48322,167500000.0
2005-07-29 18:40:00,1.48295,1.48358,1.48249,1.48334,186500001.0
2005-07-29 18:45:00,1.48353,1.48405,1.48328,1.48341,173100000.0
2005-07-29 18:50:00,1.48346,1.48368,1.48247,1.48276,174400000.0
2005-07-29 18:55:00,1.48239,1.4828,1.48104,1.4828,168100000.0
2005-07-29 19:00:00,1.48317,1.48378,1.48268,1.48294,221900000.0
2005-07-29 19:05:00,1.48311,1.48387,1.48303,1.48309,220400001.0
2005-07-29 19:10:00,1.48321,1.48347,1.48281,1.48338,213600000.0
2005-07-29 19:15:00,1.48316,1.48367,1.48299,1.48342,201100001.0
2005-07-29 19:20:00,1.48353,1.48439,1.48331,1.48427,201500000.0
2005-07-29 19:25:00,1.48453,1.48477,1.48384,1.48408,198800002.0
2005-07-29 19:30:00,1.48411,1.48424,1.4838,1.48393,210400001.0
2005-07-29 19:35:00,1.48397,1.48419,1.48363,1.48408,183900000.0
2005-07-29 19:40:00,1.484,1.48464,1.48387,1.48432,197400000.0
2005-07-29 19:45:00,1.48424,1.48516,1.48418,1.48499,208000001.0
2005-07-29 19:50:00,1.48523,1.48526,1.48447,1.48447,204200000.0
2005-07-29 19:55:00,1.48418,1.48435,1.48361,1.48369,167300000.0
2005-07-29 20:00:00,1.48388,1.48437,1.48367,1.48415,205600000.0
2005-07-29 20:05:00,1.48413,1.48431,1.48382,1.48428,181900001.0
2005-07-29 20:10:00,1.48392,1.48496,1.4838,1.48496,208400000.0
2005-07-29 20:15:00,1.4852,1.48526,1.48428,1.48489,194900000.0
2005-07-29 20:20:00,1.48484,1.48523,1.48428,1.48444,208600000.0
2005-07-29 20:25:00,1.48466,1.48482,1.48383,1.48415,198200000.0
2005-07-29 20:30:00,1.48424,1.48424,1.48345,1.4836,174700000.0
2005-07-29 20:35:00,1.48348,1.48368,1.48291,1.48312,234600000.0
2005-07-29 20:40:00,1.48311,1.48362,1.48272,1.4834,216900001.0
2005-07-29 20:45:00,1.48309,1.48335,1.48271,1.48332,214800001.0
2005-07-29 20:50:00,1.48324,1.48371,1.48305,1.4834,164000000.0
2005-07-29 20:55:00,1.4837,1.48447,1.48314,1.48447,183000001.0
2005-07-29 21:00:00,1.48405,1.48468,1.48392,1.48434,178900000.0
2005-07-29 21:05:00,1.48403,1.48451,1.48394,1.4842,227300001.0
2005-07-29 21:10:00,1.48422,1.48439,1.48363,1.48395,235800001.0
2005-07-29 21:15:00,1.48393,1.48434,1.48364,1.48406,203700000.0
2005-07-29 21:20:00,1.4839,1.48427,1.48329,1.48371,187200000.0
2005-07-29 21:25:00,1.48379,1.48406,1.48346,1.48378,152600000.0
2005-07-29 21:30:00,1.48366,1.48392,1.48345,1.48364,210600000.0
2005-07-29 21:35:00,1.48361,1.4837,1.48302,1.48332,160500001.0
2005-07-29 21:40:00,1.48322,1.48392,1.48317,1.4837,173400001.0
2005-07-29 21:45:00,1.4839,1.48403,1.48342,1.48375,207100000.0
2005-07-29 21:50:00,1.48389,1.48395,1.48325,1.48353,214400000.0
2005-07-29 21:55:00,1.48354,1.48388,1.48332,1.48351,206900000.0
2005-07-29 22:00:00,1.48357,1.48439,1.4833,1.4841,195000002.0
2005-07-29 22:05:00,1.4844,1.4844,1.48376,1.4839,183800000.0
2005-07-29 22:10:00,1.48393,1.48409,1.48302,1.48302,240700001.0
2005-07-29 22:15:00,1.48322,1.48384,1.48315,1.48374,169400000.0
2005-07-29 22:20:00,1.4839,1.48402,1.48341,1.48371,184000001.0
2005-07-29 22:25:00,1.48366,1.48388,1.48347,1.48356,227100000.0
2005-07-29 22:30:00,1.48349,1.4846,1.48329,1.484,184000000.0
2005-07-29 22:35:00,1.4839,1.484,1.4837,1.4838,183000000.0
2005-07-29 22:40:00,1.484,1.485,1.4839,1.485,183000000.0
2005-07-29 22:45:00,1.4849,1.485,1.4831,1.4833,183000000.0
2005-07-29 22:50:00,1.4833,1.4835,1.4829,1.4829,183000000.0
2005-07-29 22:55:00,1.4832,1.4833,1.482,1.4824,183000000.0
2005-07-31 23:05:00,1.48332,1.48332,1.48019,1.48027,112000000.0
2005-08-01 00:00:00,1.48046,1.48107,1.48046,1.48099,220500000.0
2005-08-01 00:05:00,1.48108,1.48155,1.48098,1.48134,213700000.0
2005-08-01 00:10:00,1.48145,1.48174,1.48114,1.48146,176200000.0
2005-08-01 00:15:00,1.48122,1.4816,1.48122,1.4815,152100000.0
2005-08-01 00:20:00,1.48154,1.48202,1.48106,1.4819,214900000.0
2005-08-01 00:25:00,1.48176,1.48193,1.48103,1.48104,181900000.0
2005-08-01 00:30:00,1.48078,1.48198,1.48078,1.48167,173600001.0
2005-08-01 00:35:00,1.48186,1.4819,1.48151,1.48175,202400000.0
2005-08-01 00:40:00,1.48178,1.48188,1.48136,1.48183,168800000.0
2005-08-01 00:45:00,1.48182,1.48223,1.48154,1.48215,197900000.0
2005-08-01 00:50:00,1.48217,1.48235,1.48162,1.482,189600000.0
2005-08-01 00:55:00,1.48216,1.48223,1.48179,1.4819,188600000.0
2005-08-01 01:00:00,1.48214,1.48243,1.48159,1.48208,171500000.0
2005-08-01 01:05:00,1.48225,1.48254,1.48211,1.48247,182400000.0
2005-08-01 01:10:00,1.48241,1.4829,1.48211,1.48275,197000000.0
2005-08-01 01:15:00,1.48287,1.48335,1.48257,1.48285,150100000.0
2005-08-01 01:20:00,1.48286,1.48357,1.4822,1.48357,213400002.0
2005-08-01 01:25:00,1.48363,1.48389,1.48335,1.48351,237700000.0
2005-08-01 01:30:00,1.48365,1.48372,1.48316,1.48372,205900001.0
2005-08-01 01:35:00,1.48402,1.48573,1.48381,1.48422,216700000.0
2005-08-01 01:40:00,1.48418,1.48473,1.48119,1.48164,182800000.0
2005-08-01 01:45:00,1.48351,1.48402,1.48328,1.48373,224500002.0
2005-08-01 01:50:00,1.48378,1.4839,1.48363,1.48369,141700000.0
2005-08-01 01:55:00,1.48361,1.48383,1.48318,1.48378,197800000.0
2005-08-01 02:00:00,1.48343,1.48431,1.48341,1.48415,312900002.0
2005-08-01 02:05:00,1.48413,1.48433,1.4826,1.48353,635200001.0
2005-08-01 02:10:00,1.48327,1.48375,1.48322,1.48362,460200001.0
2005-08-01 02:15:00,1.48353,1.48439,1.48332,1.48401,561800002.0
2005-08-01 02:20:00,1.48408,1.48512,1.48408,1.48512,253500000.0
2005-08-01 02:25:00,1.48502,1.48546,1.48472,1.48533,315900000.0
2005-08-01 02:30:00,1.48549,1.486,1.48509,1.4859,415300001.0
2005-08-01 02:35:00,1.48601,1.48601,1.48523,1.48535,266600000.0
2005-08-01 02:40:00,1.48537,1.4855,1.4851,1.48532,201900001.0
2005-08-01 02:45:00,1.48483,1.48516,1.48168,1.48173,562600003.0
2005-08-01 02:50:00,1.48209,1.48495,1.48202,1.48429,267600001.0
2005-08-01 02:55:00,1.48365,1.4854,1.48192,1.485,321800002.0
2005-08-01 03:00:00,1.48421,1.48529,1.4821,1.48346,315100001.0
2005-08-01 03:05:00,1.48341,1.48543,1.48341,1.48511,325200001.0
2005-08-01 03:10:00,1.48456,1.48499,1.48422,1.4847,238500001.0
2005-08-01 03:15:00,1.48446,1.48496,1.48437,1.48495,172900000.0
2005-08-01 03:20:00,1.48436,1.48489,1.48386,1.48408,293700001.0
2005-08-01 03:25:00,1.48442,1.48442,1.48386,1.48418,338900001.0
2005-08-01 03:30:00,1.4842,1.48458,1.48384,1.48387,169500000.0
2005-08-01 03:35:00,1.48412,1.48463,1.48396,1.48403,266700001.0
2005-08-01 03:40:00,1.48403,1.48472,1.48335,1.48335,303600000.0
2005-08-01 03:45:00,1.48324,1.48381,1.48311,1.48367,160700000.0
2005-08-01 03:50:00,1.48363,1.48435,1.48333,1.48397,336000000.0
2005-08-01 03:55:00,1.48422,1.48466,1.48349,1.48429,566400001.0
2005-08-01 04:00:00,1.48431,1.48578,1.48415,1.48517,588900001.0
2005-08-01 04:05:00,1.48507,1.48563,1.48465,1.48525,497000000.0
2005-08-01 04:10:00,1.48509,1.48521,1.48403,1.48403,445800002.0
2005-08-01 04:15:00,1.4841,1.48576,1.48403,1.48573,405700002.0
2005-08-01 04:20:00,1.48568,1.48589,1.48462,1.48509,463800000.0
2005-08-01 04:25:00,1.48504,1.48573,1.48498,1.48554,578100005.0
2005-08-01 04:30:00,1.48531,1.48601,1.48529,1.48585,271500001.0
2005-08-01 04:35:00,1.48591,1.48767,1.48591,1.48735,480600002.0
2005-08-01 04:40:00,1.48739,1.48807,1.48707,1.48795,274500001.0
2005-08-01 04:45:00,1.48745,1.48756,1.48675,1.48675,268300000.0
2005-08-01 04:50:00,1.48717,1.48773,1.48687,1.48732,259900001.0
2005-08-01 04:55:00,1.48766,1.48774,1.48697,1.48697,252200000.0
2005-08-01 05:00:00,1.48724,1.48746,1.48698,1.48745,461900001.0
2005-08-01 05:05:00,1.48749,1.4884,1.48737,1.48786,1121000002.0
2005-08-01 05:10:00,1.48789,1.48822,1.4861,1.4861,896300003.0
2005-08-01 05:15:00,1.48643,1.48664,1.48551,1.48582,935300003.0
2005-08-01 05:20:00,1.48559,1.48566,1.48381,1.48407,1080100000.0
2005-08-01 05:25:00,1.48409,1.48523,1.48377,1.48494,1000200002.0
2005-08-01 05:30:00,1.48503,1.4853,1.48439,1.48479,945200004.0
2005-08-01 05:35:00,1.48464,1.48574,1.48463,1.48544,745700000.0
2005-08-01 05:40:00,1.48542,1.48586,1.48519,1.48554,902800004.0
2005-08-01 05:45:00,1.48561,1.48606,1.48543,1.4858,895600000.0
2005-08-01 05:50:00,1.4858,1.48623,1.48564,1.48586,910900000.0
2005-08-01 05:55:00,1.48577,1.4862,1.48569,1.48593,615100000.0
2005-08-01 06:00:00,1.48588,1.48593,1.48558,1.48576,882800003.0
2005-08-01 06:05:00,1.48576,1.48617,1.48568,1.486,1765100002.0
2005-08-01 06:10:00,1.48628,1.48639,1.48595,1.48615,1683600004.0
2005-08-01 06:15:00,1.48613,1.48613,1.48557,1.48588,918800003.0
2005-08-01 06:20:00,1.48579,1.48606,1.48556,1.48572,1449900004.0
2005-08-01 06:25:00,1.4857,1.48604,1.48562,1.48577,1392500001.0
2005-08-01 06:30:00,1.48571,1.48599,1.48541,1.48581,1096200003.0
2005-08-01 06:35:00,1.48587,1.4864,1.48572,1.48623,521900000.0
2005-08-01 06:40:00,1.48619,1.48659,1.48602,1.48637,964300000.0
2005-08-01 06:45:00,1.48655,1.48731,1.48655,1.48672,1046100003.0
2005-08-01 06:50:00,1.48672,1.48687,1.4861,1.48629,959600001.0
2005-08-01 06:55:00,1.48618,1.48628,1.48571,1.48603,922700002.0
2005-08-01 07:00:00,1.48618,1.48623,1.48522,1.48578,1239900004.0
2005-08-01 07:05:00,1.48576,1.48576,1.48479,1.48486,1073200002.0
2005-08-01 07:10:00,1.48484,1.48503,1.48433,1.4846,1876600004.0
2005-08-01 07:15:00,1.48488,1.48493,1.48435,1.48493,1440800004.0
2005-08-01 07:20:00,1.48493,1.48495,1.48343,1.48354,1765300002.0
2005-08-01 07:25:00,1.48346,1.48346,1.48284,1.48288,1331300003.0
2005-08-01 07:30:00,1.4829,1.48352,1.48278,1.48346,1930400002.0
2005-08-01 07:35:00,1.48355,1.48395,1.4831,1.48356,1204800002.0
2005-08-01 07:40:00,1.48368,1.48394,1.48295,1.48295,1860300004.0
2005-08-01 07:45:00,1.48305,1.48372,1.48301,1.48341,3007400003.0
2005-08-01 07:50:00,1.48341,1.48362,1.48291,1.48349,2567900006.0
2005-08-01 07:55:00,1.48365,1.48423,1.48295,1.48334,2941200004.0
2005-08-01 08:00:00,1.4836,1.48445,1.48341,1.48422,1989900002.0
2005-08-01 08:05:00,1.48412,1.48416,1.48346,1.48355,2521800003.0
2005-08-01 08:10:00,1.48351,1.48409,1.48331,1.48387,1620200005.0
2005-08-01 08:15:00,1.48398,1.48427,1.48344,1.48381,1279900003.0
2005-08-01 08:20:00,1.48385,1.48444,1.48367,1.48414,1807500005.0
2005-08-01 08:25:00,1.48422,1.48422,1.48294,1.48303,2305600006.0
2005-08-01 08:30:00,1.48294,1.48353,1.48273,1.48333,1863900005.0
2005-08-01 08:35:00,1.4834,1.48413,1.48321,1.48379,2149200003.0
2005-08-01 08:40:00,1.48378,1.48423,1.48356,1.48365,2036700005.0
2005-08-01 08:45:00,1.48382,1.48444,1.4838,1.4839,2728000007.0
2005-08-01 08:50:00,1.48405,1.48448,1.4836,1.48427,2851400008.0
2005-08-01 08:55:00,1.4844,1.4846,1.48331,1.48359,2365800002.0
2005-08-01 09:00:00,1.48376,1.48487,1.4837,1.48414,2670100003.0
2005-08-01 09:05:00,1.48409,1.48422,1.48324,1.48374,2095300005.0
2005-08-01 09:10:00,1.48368,1.48438,1.48316,1.48353,2117100002.0
2005-08-01 09:15:00,1.48369,1.4842,1.48323,1.48337,2231800001.0
2005-08-01 09:20:00,1.48347,1.48425,1.48347,1.48419,1586900002.0
2005-08-01 09:25:00,1.48427,1.48499,1.48408,1.48481,2230900004.0
2005-08-01 09:30:00,1.48483,1.48519,1.48429,1.48487,2216400006.0
2005-08-01 09:35:00,1.48475,1.48485,1.48362,1.48403,1918200002.0
2005-08-01 09:40:00,1.48416,1.48431,1.48388,1.48403,2189300009.0
2005-08-01 09:45:00,1.48422,1.48441,1.48327,1.48389,2168400006.0
2005-08-01 09:50:00,1.48397,1.48462,1.48373,1.48414,2399000005.0
2005-08-01 09:55:00,1.48421,1.48445,1.48354,1.48402,2898800008.0
2005-08-01 10:00:00,1.48381,1.48418,1.48332,1.48355,2351400006.0
2005-08-01 10:05:00,1.48329,1.4842,1.48329,1.48406,2375600002.0
2005-08-01 10:10:00,1.48402,1.4845,1.48381,1.48421,2239500002.0
2005-08-01 10:15:00,1.48432,1.48453,1.48354,1.48374,1692100001.0
2005-08-01 10:20:00,1.48354,1.48462,1.48279,1.48442,2253600004.0
2005-08-01 10:25:00,1.48438,1.48571,1.48438,1.48545,2558600010.0
2005-08-01 10:30:00,1.48565,1.48715,1.48543,1.48637,2580000001.0
2005-08-01 10:35:00,1.48638,1.48672,1.48584,1.48633,2437300009.0
2005-08-01 10:40:00,1.48621,1.4868,1.48597,1.48631,2255100004.0
2005-08-01 10:45:00,1.48653,1.48775,1.48627,1.48729,2173500007.0
2005-08-01 10:50:00,1.48698,1.48737,1.48641,1.48678,2110800003.0
2005-08-01 10:55:00,1.48693,1.48722,1.48634,1.48636,2381800000.0
2005-08-01 11:00:00,1.48608,1.48653,1.48581,1.48603,2431100009.0
2005-08-01 11:05:00,1.4861,1.48641,1.4859,1.48612,2173700005.0
2005-08-01 11:10:00,1.4861,1.48687,1.48584,1.48687,2474100003.0
2005-08-01 11:15:00,1.48697,1.48697,1.48614,1.48633,2128200002.0
2005-08-01 11:20:00,1.48616,1.48671,1.4858,1.48595,2694200014.0
2005-08-01 11:25:00,1.48605,1.48638,1.4859,1.48638,2436000004.0
2005-08-01 11:30:00,1.48642,1.4867,1.48586,1.4863,2613200002.0
2005-08-01 11:35:00,1.48642,1.48666,1.48622,1.48627,2817200009.0
2005-08-01 11:40:00,1.48633,1.48654,1.48584,1.48627,3157700008.0
2005-08-01 11:45:00,1.4864,1.48653,1.48614,1.48629,2540600009.0
2005-08-01 11:50:00,1.48641,1.4865,1.48599,1.48612,1273900002.0
2005-08-01 11:55:00,1.4863,1.48652,1.48592,1.48604,2506000011.0
2005-08-01 12:00:00,1.48607,1.48644,1.48577,1.4861,2141300005.0
2005-08-01 12:05:00,1.4863,1.48778,1.48608,1.48761,2116400006.0
2005-08-01 12:10:00,1.48767,1.48807,1.48751,1.48772,1949500002.0
2005-08-01 12:15:00,1.48758,1.48799,1.48737,1.48783,1703900002.0
2005-08-01 12:20:00,1.48788,1.4882,1.48765,1.48791,2199900005.0
2005-08-01 12:25:00,1.48801,1.48914,1.48788,1.48878,2555100007.0
2005-08-01 12:30:00,1.48901,1.48951,1.48876,1.48896,2502500004.0
2005-08-01 12:35:00,1.48889,1.48988,1.48849,1.48972,2706600008.0
2005-08-01 12:40:00,1.48976,1.49018,1.48948,1.48968,2142000004.0
2005-08-01 12:45:00,1.48971,1.48989,1.4885,1.48867,2276200002.0
2005-08-01 12:50:00,1.48873,1.48899,1.48836,1.48859,1951100003.0
2005-08-01 12:55:00,1.48866,1.48886,1.48784,1.4879,2493800005.0
2005-08-01 13:00:00,1.48795,1.48835,1.48765,1.488,1641000003.0
2005-08-01 13:05:00,1.48788,1.48847,1.48755,1.48755,1390700004.0
2005-08-01 13:10:00,1.48765,1.48778,1.48696,1.4876,1515800004.0
2005-08-01 13:15:00,1.48758,1.48828,1.48741,1.48807,1354300004.0
2005-08-01 13:20:00,1.48813,1.48858,1.48809,1.48812,1137800005.0
2005-08-01 13:25:00,1.48819,1.48836,1.48707,1.48707,1919800002.0
2005-08-01 13:30:00,1.48704,1.48793,1.48681,1.48757,2050400004.0
2005-08-01 13:35:00,1.48736,1.48773,1.48724,1.48738,2109500006.0
2005-08-01 13:40:00,1.4872,1.48753,1.48696,1.48708,1196300002.0
2005-08-01 13:45:00,1.48707,1.48747,1.48683,1.48683,1910300002.0
2005-08-01 13:50:00,1.48698,1.48725,1.4866,1.48697,1893200004.0
2005-08-01 13:55:00,1.48678,1.48728,1.48655,1.48683,1762600006.0
2005-08-01 14:00:00,1.4867,1.48749,1.48635,1.48684,1940200008.0
2005-08-01 14:05:00,1.48677,1.48737,1.48656,1.48661,1613700005.0
2005-08-01 14:10:00,1.48669,1.4873,1.48661,1.48687,1018900002.0
2005-08-01 14:15:00,1.48697,1.48788,1.48692,1.48764,1906400003.0
2005-08-01 14:20:00,1.48787,1.48906,1.48756,1.48865,1742500004.0
2005-08-01 14:25:00,1.48877,1.48921,1.4886,1.48896,1706000010.0
2005-08-01 14:30:00,1.48879,1.48924,1.48842,1.48894,197700000.0
2005-08-01 14:35:00,1.48899,1.48916,1.48822,1.48823,172300000.0
2005-08-01 14:40:00,1.48818,1.48865,1.48754,1.48865,268600000.0
2005-08-01 14:45:00,1.48873,1.48921,1.48856,1.48896,180700000.0
2005-08-01 14:50:00,1.48892,1.48932,1.48849,1.48864,209300001.0
2005-08-01 14:55:00,1.48885,1.48997,1.48864,1.48923,251800001.0
2005-08-01 15:00:00,1.48956,1.48957,1.48888,1.48922,237500000.0
2005-08-01 15:05:00,1.48895,1.48932,1.4884,1.48874,180100000.0
2005-08-01 15:10:00,1.48867,1.48889,1.48776,1.48778,186700001.0
2005-08-01 15:15:00,1.48789,1.4885,1.48754,1.48791,218600001.0
2005-08-01 15:20:00,1.48802,1.48819,1.48742,1.48765,150500000.0
2005-08-01 15:25:00,1.48764,1.48785,1.48702,1.48738,188500001.0
2005-08-01 15:30:00,1.48753,1.48791,1.48625,1.48649,203500000.0
2005-08-01 15:35:00,1.48654,1.4866,1.48535,1.48593,227300001.0
2005-08-01 15:40:00,1.48574,1.48616,1.48539,1.48574,194300000.0
2005-08-01 15:45:00,1.48571,1.48641,1.48545,1.48596,233800001.0
2005-08-01 15:50:00,1.48572,1.48607,1.48561,1.48592,203600001.0
2005-08-01 15:55:00,1.48634,1.48634,1.48558,1.48558,202600000.0
2005-08-01 16:00:00,1.48581,1.48581,1.4842,1.48473,163100000.0
2005-08-01 16:05:00,1.48463,1.48475,1.48348,1.48382,209200001.0
2005-08-01 16:10:00,1.48376,1.48376,1.48222,1.48285,176800000.0
2005-08-01 16:15:00,1.48264,1.48393,1.48216,1.48379,152100000.0
2005-08-01 16:20:00,1.48366,1.48423,1.48364,1.48398,172200000.0
2005-08-01 16:25:00,1.4843,1.48513,1.48392,1.48462,221600000.0
2005-08-01 16:30:00,1.48471,1.48471,1.48352,1.48436,228000000.0
2005-08-01 16:35:00,1.48456,1.48462,1.484,1.48435,226900000.0
2005-08-01 16:40:00,1.48458,1.48566,1.48311,1.48326,202500001.0
2005-08-01 16:45:00,1.48334,1.48371,1.48125,1.48137,156400000.0
2005-08-01 16:50:00,1.481,1.48159,1.48063,1.48104,195100000.0
2005-08-01 16:55:00,1.4808,1.48116,1.48039,1.48051,200500000.0
2005-08-01 17:00:00,1.48014,1.48097,1.48014,1.48047,208200001.0
2005-08-01 17:05:00,1.48015,1.48086,1.47978,1.48079,205400001.0
2005-08-01 17:10:00,1.48084,1.48102,1.47912,1.47984,171300000.0
2005-08-01 17:15:00,1.48017,1.48017,1.47918,1.47972,200900000.0
2005-08-01 17:20:00,1.4798,1.48011,1.47904,1.47914,216200001.0
2005-08-01 17:25:00,1.47881,1.47949,1.47861,1.47908,194200000.0
2005-08-01 17:30:00,1.47914,1.47983,1.47892,1.47965,166800000.0
2005-08-01 17:35:00,1.47957,1.48021,1.47951,1.48008,205700000.0
2005-08-01 17:40:00,1.47991,1.48049,1.47984,1.47984,189200000.0
2005-08-01 17:45:00,1.48002,1.48028,1.4791,1.47936,180100000.0
2005-08-01 17:50:00,1.47936,1.47952,1.47882,1.47929,163600000.0
2005-08-01 17:55:00,1.47933,1.47976,1.47884,1.47917,213600001.0
2005-08-01 18:00:00,1.47934,1.47948,1.47872,1.47918,222600001.0
2005-08-01 18:05:00,1.47967,1.48083,1.47962,1.48001,184800000.0
2005-08-01 18:10:00,1.4802,1.48111,1.48015,1.48089,183700000.0
2005-08-01 18:15:00,1.4807,1.48091,1.48047,1.48065,174500000.0
2005-08-01 18:20:00,1.48056,1.48068,1.4802,1.48024,183400000.0
2005-08-01 18:25:00,1.48048,1.48069,1.47994,1.48015,173900001.0
2005-08-01 18:30:00,1.48017,1.48023,1.47972,1.4801,159000000.0
2005-08-01 18:35:00,1.48022,1.48037,1.47971,1.48037,173400000.0
2005-08-01 18:40:00,1.48036,1.48079,1.48018,1.48018,184400000.0
2005-08-01 18:45:00,1.48025,1.48055,1.47966,1.47985,145500000.0
2005-08-01 18:50:00,1.48,1.48017,1.47958,1.48005,202100000.0
2005-08-01 18:55:00,1.47988,1.48041,1.47967,1.48041,160400000.0
2005-08-01 19:00:00,1.48064,1.48128,1.48038,1.48104,249700000.0
2005-08-01 19:05:00,1.48109,1.48116,1.48055,1.48057,168700000.0
2005-08-01 19:10:00,1.48046,1.48048,1.47935,1.47978,180400001.0
2005-08-01 19:15:00,1.47968,1.47971,1.47836,1.4784,206500001.0
2005-08-01 19:20:00,1.47829,1.47829,1.47712,1.47729,202000000.0
2005-08-01 19:25:00,1.47728,1.47728,1.47487,1.47531,166600000.0
2005-08-01 19:30:00,1.47515,1.476,1.47515,1.47585,181200000.0
2005-08-01 19:35:00,1.47594,1.47635,1.47548,1.47609,192600001.0
2005-08-01 19:40:00,1.47606,1.47642,1.47582,1.47623,202300000.0
2005-08-01 19:45:00,1.47617,1.47669,1.47608,1.47645,201500001.0
2005-08-01 19:50:00,1.47662,1.47679,1.4763,1.47662,174400000.0
2005-08-01 19:55:00,1.47662,1.47721,1.47662,1.47714,149700000.0
2005-08-01 20:00:00,1.47732,1.47767,1.47682,1.477,199200000.0
2005-08-01 20:05:00,1.477,1.47739,1.47664,1.4769,199900002.0
2005-08-01 20:10:00,1.47656,1.47739,1.47656,1.47712,212400001.0
2005-08-01 20:15:00,1.47708,1.47725,1.4766,1.4767,192700000.0
2005-08-01 20:20:00,1.47678,1.4771,1.47664,1.47678,217500001.0
2005-08-01 20:25:00,1.47709,1.47709,1.47602,1.47636,204300000.0
2005-08-01 20:30:00,1.4764,1.47712,1.47598,1.47697,183700000.0
2005-08-01 20:35:00,1.47685,1.47693,1.4764,1.47664,228900001.0
2005-08-01 20:40:00,1.47645,1.47676,1.4761,1.47634,227400001.0
2005-08-01 20:45:00,1.47617,1.47642,1.47572,1.47596,212900000.0
2005-08-01 20:50:00,1.47579,1.47582,1.47543,1.47558,174800000.0
2005-08-01 20:55:00,1.47544,1.47586,1.47509,1.47576,201200000.0
2005-08-01 21:00:00,1.47552,1.476,1.475,1.47555,161300001.0
2005-08-01 21:05:00,1.47515,1.47553,1.47438,1.47471,199200002.0
2005-08-01 21:10:00,1.475,1.475,1.47441,1.47459,194200001.0
2005-08-01 21:15:00,1.475,1.4751,1.47444,1.47482,111400000.0
2005-08-01 21:20:00,1.47485,1.47502,1.47416,1.47459,209700001.0
2005-08-01 21:25:00,1.47469,1.47489,1.47444,1.47472,173500001.0
2005-08-01 21:30:00,1.47478,1.47533,1.4747,1.47533,184400000.0
2005-08-01 21:35:00,1.47526,1.47545,1.47486,1.47528,178600000.0
2005-08-01 21:40:00,1.47512,1.47548,1.47494,1.47496,180100000.0
2005-08-01 21:45:00,1.4749,1.47551,1.47487,1.4753,215700001.0
2005-08-01 21:50:00,1.47555,1.47602,1.47542,1.47589,226100000.0
2005-08-01 21:55:00,1.47587,1.47617,1.47558,1.47578,197700000.0
2005-08-01 22:00:00,1.47595,1.47617,1.47578,1.4758,190200000.0
2005-08-01 22:05:00,1.47584,1.47596,1.47548,1.47578,152400000.0
2005-08-01 22:10:00,1.47596,1.47609,1.47574,1.47574,156200000.0
2005-08-01 22:15:00,1.47584,1.47607,1.47564,1.47577,189800000.0
2005-08-01 22:20:00,1.47566,1.47587,1.47527,1.4758,202200001.0
2005-08-01 22:25:00,1.47572,1.47597,1.47494,1.47597,168300000.0
2005-08-01 22:30:00,1.4761,1.47644,1.47575,1.47583,184500000.0
2005-08-01 22:35:00,1.47594,1.47609,1.47534,1.47604,197500001.0
2005-08-01 22:40:00,1.47606,1.47606,1.47557,1.47587,221600002.0
2005-08-01 22:45:00,1.47581,1.47599,1.4752,1.47545,179100000.0
2005-08-01 22:50:00,1.47547,1.47589,1.47531,1.47551,169000000.0
2005-08-01 22:55:00,1.4757,1.4757,1.475,1.47511,214600001.0
2005-08-01 23:00:00,1.4756,1.4759,1.4747,1.4754,207000000.0
2005-08-01 23:05:00,1.4752,1.4755,1.4748,1.4749,165600000.0
2005-08-01 23:10:00,1.475,1.4753,1.4748,1.475,207000000.0
2005-08-01 23:15:00,1.4751,1.4753,1.475,1.4751,165600000.0
2005-08-01 23:20:00,1.4752,1.4753,1.4748,1.47487,211100000.0
2005-08-01 23:25:00,1.47493,1.47506,1.47447,1.47477,232500000.0
2005-08-01 23:30:00,1.47448,1.47469,1.4741,1.47439,178800000.0
2005-08-01 23:35:00,1.47449,1.4747,1.47414,1.47454,153400000.0
2005-08-01 23:40:00,1.47466,1.47466,1.47385,1.4743,196500002.0
2005-08-01 23:45:00,1.47433,1.47488,1.47415,1.4747,232900001.0
2005-08-01 23:50:00,1.47477,1.47497,1.47404,1.47404,217200000.0
2005-08-01 23:55:00,1.47444,1.47472,1.47421,1.47441,200600000.0
2005-08-02 00:00:00,1.47455,1.47478,1.47409,1.47464,224900000.0
2005-08-02 00:05:00,1.47478,1.47492,1.47439,1.47466,201800000.0
2005-08-02 00:10:00,1.47476,1.47493,1.4744,1.47478,183300000.0
2005-08-02 00:15:00,1.47453,1.47501,1.47439,1.47484,191000001.0
2005-08-02 00:20:00,1.47472,1.47478,1.47418,1.47473,195800000.0
2005-08-02 00:25:00,1.47466,1.4751,1.47447,1.4747,210000000.0
2005-08-02 00:30:00,1.47451,1.476,1.47451,1.47574,143100000.0
2005-08-02 00:35:00,1.47588,1.47625,1.47561,1.47581,198800001.0
2005-08-02 00:40:00,1.47596,1.47641,1.47579,1.47626,198600003.0
2005-08-02 00:45:00,1.47628,1.47638,1.47558,1.47596,192400000.0
2005-08-02 00:50:00,1.47598,1.47616,1.47508,1.47546,223300001.0
2005-08-02 00:55:00,1.47551,1.47562,1.47504,1.47555,197400001.0
2005-08-02 01:00:00,1.4752,1.47544,1.47479,1.47534,190100000.0
2005-08-02 01:05:00,1.47551,1.47599,1.47532,1.47546,198300001.0
2005-08-02 01:10:00,1.47537,1.4766,1.47507,1.47633,159400000.0
2005-08-02 01:15:00,1.47636,1.47686,1.47603,1.4765,227000000.0
2005-08-02 01:20:00,1.47662,1.47677,1.47544,1.47617,166400000.0
2005-08-02 01:25:00,1.47608,1.47632,1.47521,1.47543,212700001.0
2005-08-02 01:30:00,1.47577,1.47646,1.47557,1.4761,174400000.0
2005-08-02 01:35:00,1.47616,1.47652,1.47576,1.47612,228400002.0
2005-08-02 01:40:00,1.47609,1.47672,1.47605,1.4766,153100000.0
2005-08-02 01:45:00,1.4766,1.47677,1.47573,1.47613,153100000.0
2005-08-02 01:50:00,1.47617,1.4768,1.4758,1.4766,129200000.0
2005-08-02 01:55:00,1.47668,1.47721,1.47649,1.47703,244900000.0
2005-08-02 02:00:00,1.47678,1.47734,1.4767,1.47704,316600001.0
2005-08-02 02:05:00,1.47699,1.47715,1.47651,1.47703,566300000.0
2005-08-02 02:10:00,1.47685,1.47727,1.47636,1.47671,414800001.0
2005-08-02 02:15:00,1.47661,1.47753,1.47643,1.4771,604000003.0
2005-08-02 02:20:00,1.47743,1.47763,1.47711,1.47745,204200000.0
2005-08-02 02:25:00,1.47737,1.47771,1.47695,1.47766,356300000.0
2005-08-02 02:30:00,1.47783,1.47863,1.47756,1.47837,382600001.0
2005-08-02 02:35:00,1.47864,1.47867,1.47799,1.47829,349900001.0
2005-08-02 02:40:00,1.47831,1.47837,1.4776,1.47785,204200000.0
2005-08-02 02:45:00,1.47723,1.4778,1.4768,1.47744,619600000.0
2005-08-02 02:50:00,1.47772,1.47816,1.47705,1.47719,302100001.0
2005-08-02 02:55:00,1.47723,1.4776,1.47699,1.47729,250400000.0
2005-08-02 03:00:00,1.47736,1.47771,1.47708,1.47738,334200001.0
2005-08-02 03:05:00,1.47759,1.47872,1.47756,1.47817,317100000.0
2005-08-02 03:10:00,1.47765,1.47817,1.47666,1.47815,213100000.0
2005-08-02 03:15:00,1.47797,1.47881,1.47797,1.47816,204400001.0
2005-08-02 03:20:00,1.47759,1.47866,1.47757,1.47853,295600000.0
2005-08-02 03:25:00,1.47894,1.47984,1.47812,1.47978,334600000.0
2005-08-02 03:30:00,1.4796,1.4804,1.47939,1.4798,193700000.0
2005-08-02 03:35:00,1.4798,1.48048,1.47945,1.47945,276700001.0
2005-08-02 03:40:00,1.47935,1.48014,1.47927,1.48,327600001.0
2005-08-02 03:45:00,1.47997,1.4802,1.47869,1.47954,204300001.0
2005-08-02 03:50:00,1.47988,1.48034,1.4795,1.47996,341400000.0
2005-08-02 03:55:00,1.48028,1.4811,1.48011,1.48059,604900003.0
2005-08-02 04:00:00,1.4803,1.48106,1.48001,1.48057,525200001.0
2005-08-02 04:05:00,1.48052,1.48126,1.48047,1.48109,564000001.0
2005-08-02 04:10:00,1.48097,1.48134,1.48069,1.48092,414300001.0
2005-08-02 04:15:00,1.48091,1.48114,1.48074,1.48088,381000000.0
2005-08-02 04:20:00,1.48086,1.48143,1.48047,1.48058,458300001.0
2005-08-02 04:25:00,1.48071,1.48229,1.48069,1.48168,571600001.0
2005-08-02 04:30:00,1.48122,1.48161,1.4812,1.48121,215300001.0
2005-08-02 04:35:00,1.48105,1.48187,1.48028,1.48047,509400001.0
2005-08-02 04:40:00,1.48053,1.48134,1.48014,1.48134,247400000.0
2005-08-02 04:45:00,1.48131,1.48164,1.48084,1.48116,300500000.0
2005-08-02 04:50:00,1.48145,1.48145,1.47994,1.47994,207100001.0
2005-08-02 04:55:00,1.48011,1.4802,1.47943,1.47943,228800000.0
2005-08-02 05:00:00,1.47981,1.48007,1.47958,1.47968,527900002.0
2005-08-02 05:05:00,1.47968,1.48005,1.47946,1.47973,1099800001.0
2005-08-02 05:10:00,1.47978,1.48014,1.47951,1.47992,923800004.0
2005-08-02 05:15:00,1.48003,1.48003,1.47952,1.47963,916700002.0
2005-08-02 05:20:00,1.47975,1.48004,1.47959,1.47974,1023500002.0
2005-08-02 05:25:00,1.4799,1.48007,1.47944,1.47968,1102000007.0
2005-08-02 05:30:00,1.47959,1.48042,1.47957,1.48,865000002.0
2005-08-02 05:35:00,1.48019,1.48041,1.47988,1.48031,749200000.0
2005-08-02 05:40:00,1.48024,1.48155,1.48024,1.48114,746000000.0
2005-08-02 05:45:00,1.48117,1.48214,1.48107,1.48175,988800001.0
2005-08-02 05:50:00,1.48177,1.48257,1.48155,1.48213,982700001.0
2005-08-02 05:55:00,1.48213,1.48304,1.48189,1.48276,853900001.0
2005-08-02 06:00:00,1.48293,1.4831,1.48258,1.48263,917500006.0
2005-08-02 06:05:00,1.48257,1.48313,1.48257,1.48289,1784400003.0
2005-08-02 06:10:00,1.48285,1.48344,1.48271,1.48296,1746700000.0
2005-08-02 06:15:00,1.48286,1.48355,1.48211,1.48324,970700001.0
2005-08-02 06:20:00,1.48346,1.48423,1.48281,1.48334,1410400002.0
2005-08-02 06:25:00,1.48332,1.48342,1.48275,1.48295,1474600004.0
2005-08-02 06:30:00,1.48278,1.48302,1.47993,1.48206,1007800002.0
2005-08-02 06:35:00,1.48183,1.48235,1.48039,1.48223,486400000.0
2005-08-02 06:40:00,1.48205,1.48205,1.48057,1.48187,1023800000.0
2005-08-02 06:45:00,1.48192,1.48219,1.48156,1.48177,1002800001.0
2005-08-02 06:50:00,1.48192,1.48211,1.48079,1.48138,890800001.0
2005-08-02 06:55:00,1.48142,1.48196,1.48129,1.48129,1027200000.0
2005-08-02 07:00:00,1.48136,1.48241,1.48122,1.4823,1242600000.0
2005-08-02 07:05:00,1.48225,1.48254,1.48171,1.4821,1003400000.0
2005-08-02 07:10:00,1.48204,1.48209,1.48125,1.48125,1960500006.0
2005-08-02 07:15:00,1.48142,1.48169,1.48108,1.48128,1547800003.0
2005-08-02 07:20:00,1.48134,1.48195,1.48115,1.48185,1739800001.0
2005-08-02 07:25:00,1.48188,1.48226,1.48155,1.48155,1355600003.0
2005-08-02 07:30:00,1.48153,1.48171,1.48127,1.48162,1836300001.0
2005-08-02 07:35:00,1.4816,1.48167,1.48099,1.48131,1208300004.0
2005-08-02 07:40:00,1.48129,1.48154,1.48069,1.48077,1914400004.0
2005-08-02 07:45:00,1.48084,1.48106,1.47996,1.48043,3006600003.0
2005-08-02 07:50:00,1.48036,1.48081,1.47991,1.48065,2620900009.0
2005-08-02 07:55:00,1.4807,1.48111,1.48053,1.48053,2755900004.0
2005-08-02 08:00:00,1.48051,1.48077,1.47995,1.4805,1852300002.0
2005-08-02 08:05:00,1.48071,1.48111,1.48002,1.48005,2383000002.0
2005-08-02 08:10:00,1.48004,1.48096,1.47998,1.48009,1622900001.0
2005-08-02 08:15:00,1.48014,1.48045,1.47972,1.4798,1296400004.0
2005-08-02 08:20:00,1.47965,1.48001,1.47917,1.47961,1879100003.0
2005-08-02 08:25:00,1.47959,1.47959,1.47743,1.47806,2364800005.0
2005-08-02 08:30:00,1.47794,1.47905,1.47792,1.4781,1790500003.0
2005-08-02 08:35:00,1.47826,1.47881,1.47821,1.47849,2159200006.0
2005-08-02 08:40:00,1.47838,1.47917,1.4782,1.47824,2171600003.0
2005-08-02 08:45:00,1.47827,1.47896,1.47821,1.47875,2841600004.0
2005-08-02 08:50:00,1.47892,1.47911,1.47825,1.47858,2876500006.0
2005-08-02 08:55:00,1.47876,1.47931,1.47788,1.47802,2509000004.0
2005-08-02 09:00:00,1.47817,1.47839,1.47735,1.47814,2840400006.0
2005-08-02 09:05:00,1.47781,1.47781,1.47709,1.47752,1941700005.0
2005-08-02 09:10:00,1.47786,1.47823,1.47766,1.47812,2291000009.0
2005-08-02 09:15:00,1.47793,1.47794,1.47719,1.47729,2297500007.0
2005-08-02 09:20:00,1.47725,1.47785,1.47714,1.47751,1654900003.0
2005-08-02 09:25:00,1.47768,1.47923,1.47768,1.47905,2329000006.0
2005-08-02 09:30:00,1.47917,1.48062,1.47916,1.47982,2266800004.0
2005-08-02 09:35:00,1.47985,1.48045,1.47983,1.47984,1940000005.0
2005-08-02 09:40:00,1.47976,1.47984,1.47928,1.47948,2191200009.0
2005-08-02 09:45:00,1.47961,1.48088,1.47938,1.48073,2224500004.0
2005-08-02 09:50:00,1.48073,1.48105,1.48007,1.48105,2245700007.0
2005-08-02 09:55:00,1.48095,1.48145,1.48025,1.48117,3071900007.0
2005-08-02 10:00:00,1.48111,1.48187,1.48078,1.48185,2565700009.0
2005-08-02 10:05:00,1.48148,1.48212,1.48124,1.48183,2370700005.0
2005-08-02 10:10:00,1.48173,1.48205,1.48157,1.4818,2127900003.0
2005-08-02 10:15:00,1.48188,1.48209,1.48107,1.48198,2018200004.0
2005-08-02 10:20:00,1.48193,1.48354,1.48181,1.48354,2142100003.0
2005-08-02 10:25:00,1.48349,1.48376,1.48156,1.48174,2480400004.0
2005-08-02 10:30:00,1.48196,1.4824,1.48126,1.48188,2487700005.0
2005-08-02 10:35:00,1.48196,1.48223,1.48171,1.48197,2541500008.0
2005-08-02 10:40:00,1.48192,1.48252,1.48145,1.48187,2404800006.0
2005-08-02 10:45:00,1.48198,1.4828,1.48198,1.4825,2156500004.0
2005-08-02 10:50:00,1.48229,1.4832,1.48166,1.48305,2040000008.0
2005-08-02 10:55:00,1.48297,1.48361,1.48229,1.48295,2569500004.0
2005-08-02 11:00:00,1.48308,1.48345,1.48278,1.48304,2446100003.0
2005-08-02 11:05:00,1.48299,1.48329,1.48268,1.48279,2001200000.0
2005-08-02 11:10:00,1.48285,1.48314,1.48257,1.48284,2493100005.0
2005-08-02 11:15:00,1.48302,1.48313,1.48264,1.48302,2141000002.0
2005-08-02 11:20:00,1.48296,1.48321,1.48213,1.48213,2682400005.0
2005-08-02 11:25:00,1.48209,1.48246,1.48198,1.48215,2363200006.0
2005-08-02 11:30:00,1.48192,1.48248,1.48165,1.48232,2610200003.0
2005-08-02 11:35:00,1.48253,1.4827,1.48202,1.48211,2746300006.0
2005-08-02 11:40:00,1.48229,1.48235,1.4813,1.48133,3189100009.0
2005-08-02 11:45:00,1.4809,1.48221,1.48085,1.48125,2484300006.0
2005-08-02 11:50:00,1.48116,1.48116,1.48006,1.48041,1322700002.0
2005-08-02 11:55:00,1.48053,1.48081,1.4803,1.48045,2416500005.0
2005-08-02 12:00:00,1.48074,1.48109,1.48,1.48023,2026300004.0
2005-08-02 12:05:00,1.48037,1.48119,1.47973,1.47995,2035000006.0
2005-08-02 12:10:00,1.48001,1.48011,1.47946,1.4798,2004500005.0
2005-08-02 12:15:00,1.47966,1.48026,1.4796,1.47965,1631700002.0
2005-08-02 12:20:00,1.47963,1.48004,1.47945,1.47973,2145700001.0
2005-08-02 12:25:00,1.4798,1.47993,1.47889,1.47916,2485000001.0
2005-08-02 12:30:00,1.47925,1.47966,1.47898,1.47942,2606500005.0
2005-08-02 12:35:00,1.47958,1.47964,1.47907,1.47922,2695900003.0
2005-08-02 12:40:00,1.47928,1.47966,1.47921,1.47951,2117600003.0
2005-08-02 12:45:00,1.47945,1.47951,1.47887,1.47917,2186100004.0
2005-08-02 12:50:00,1.47916,1.47919,1.4782,1.47841,1918500003.0
2005-08-02 12:55:00,1.47838,1.47922,1.47821,1.47876,2447500005.0
2005-08-02 13:00:00,1.47894,1.47971,1.4788,1.47948,1684500003.0
2005-08-02 13:05:00,1.47947,1.47999,1.47926,1.47947,1353700005.0
2005-08-02 13:10:00,1.47954,1.47996,1.47951,1.4799,1424800003.0
2005-08-02 13:15:00,1.47982,1.48023,1.47943,1.48015,1338500003.0
2005-08-02 13:20:00,1.48022,1.48034,1.4796,1.48013,1134700000.0
2005-08-02 13:25:00,1.48017,1.48022,1.47948,1.48012,1766700002.0
2005-08-02 13:30:00,1.48011,1.48088,1.47995,1.48059,2150700008.0
2005-08-02 13:35:00,1.48056,1.48108,1.48053,1.48062,2020900001.0
2005-08-02 13:40:00,1.48046,1.48088,1.47995,1.48042,1251100002.0
2005-08-02 13:45:00,1.48025,1.4803,1.47963,1.47975,1868900001.0
2005-08-02 13:50:00,1.47967,1.4806,1.47924,1.48058,1904200001.0
2005-08-02 13:55:00,1.48059,1.48064,1.47974,1.48003,1626900001.0
2005-08-02 14:00:00,1.47996,1.48005,1.47915,1.47915,1918500002.0
2005-08-02 14:05:00,1.47913,1.47987,1.47878,1.47945,1682800002.0
2005-08-02 14:10:00,1.47967,1.47972,1.47924,1.47956,1106400001.0
2005-08-02 14:15:00,1.47953,1.48016,1.47862,1.47862,2079200005.0
2005-08-02 14:20:00,1.47847,1.4786,1.4768,1.47762,1800000004.0
2005-08-02 14:25:00,1.47763,1.47777,1.47631,1.47735,1657400003.0
2005-08-02 14:30:00,1.47696,1.47711,1.47533,1.47627,206200000.0
2005-08-02 14:35:00,1.47631,1.4768,1.47526,1.47586,201000000.0
2005-08-02 14:40:00,1.47571,1.47703,1.47571,1.47643,192100000.0
2005-08-02 14:45:00,1.47618,1.47684,1.47597,1.47655,183200000.0
2005-08-02 14:50:00,1.47658,1.47822,1.47654,1.47791,187800000.0
2005-08-02 14:55:00,1.47767,1.47843,1.47732,1.47768,174300001.0
2005-08-02 15:00:00,1.47767,1.47796,1.47659,1.47661,206400000.0
2005-08-02 15:05:00,1.47659,1.47784,1.47628,1.47784,229600001.0
2005-08-02 15:10:00,1.47774,1.47856,1.47736,1.47827,202500001.0
2005-08-02 15:15:00,1.47822,1.47964,1.47778,1.47851,192100000.0
2005-08-02 15:20:00,1.47805,1.47839,1.47686,1.47728,162700001.0
2005-08-02 15:25:00,1.47725,1.47758,1.47587,1.47587,205700001.0
2005-08-02 15:30:00,1.47602,1.47671,1.47579,1.47625,178200000.0
2005-08-02 15:35:00,1.47635,1.47642,1.47549,1.47549,213100002.0
2005-08-02 15:40:00,1.47567,1.47577,1.47522,1.47559,189600000.0
2005-08-02 15:45:00,1.47558,1.47614,1.47501,1.47501,240900000.0
2005-08-02 15:50:00,1.47512,1.47728,1.47512,1.47712,178000001.0
2005-08-02 15:55:00,1.4773,1.47731,1.4764,1.47648,175800000.0
2005-08-02 16:00:00,1.47645,1.47677,1.47478,1.47553,208500001.0
2005-08-02 16:05:00,1.47567,1.4767,1.47567,1.47616,188300000.0
2005-08-02 16:10:00,1.47619,1.47673,1.47594,1.47638,187100000.0
2005-08-02 16:15:00,1.47604,1.47635,1.47554,1.47578,182500001.0
2005-08-02 16:20:00,1.47558,1.4759,1.47525,1.47552,199700000.0
2005-08-02 16:25:00,1.47588,1.47709,1.47548,1.47685,221700000.0
2005-08-02 16:30:00,1.47672,1.47682,1.47574,1.47591,207100000.0
2005-08-02 16:35:00,1.47622,1.47654,1.47579,1.47602,170400001.0
2005-08-02 16:40:00,1.47583,1.4759,1.47528,1.47528,248900002.0
2005-08-02 16:45:00,1.47504,1.47577,1.47463,1.47526,204800002.0
2005-08-02 16:50:00,1.4751,1.47537,1.47462,1.47504,222700000.0
2005-08-02 16:55:00,1.4752,1.47525,1.47469,1.47525,157500000.0
2005-08-02 17:00:00,1.47489,1.47565,1.47489,1.47553,187900000.0
2005-08-02 17:05:00,1.47535,1.47635,1.47514,1.47586,195100001.0
2005-08-02 17:10:00,1.47582,1.47632,1.47572,1.47588,186100000.0
2005-08-02 17:15:00,1.47621,1.47621,1.47564,1.4761,200400000.0
2005-08-02 17:20:00,1.47606,1.47686,1.47558,1.47684,189100000.0
2005-08-02 17:25:00,1.47715,1.47752,1.47701,1.47748,191800000.0
2005-08-02 17:30:00,1.47729,1.47774,1.47721,1.47774,204500000.0
2005-08-02 17:35:00,1.47784,1.47793,1.47723,1.4777,201200000.0
2005-08-02 17:40:00,1.47744,1.47767,1.4772,1.47744,192600000.0
2005-08-02 17:45:00,1.47747,1.47809,1.47695,1.47805,205000000.0
2005-08-02 17:50:00,1.47826,1.47929,1.47789,1.47912,146800000.0
2005-08-02 17:55:00,1.47905,1.47942,1.47857,1.47901,195500000.0
2005-08-02 18:00:00,1.4791,1.48011,1.47837,1.47952,230800000.0
2005-08-02 18:05:00,1.47973,1.48123,1.47961,1.48112,223400000.0
2005-08-02 18:10:00,1.48094,1.48096,1.47973,1.48018,161900000.0
2005-08-02 18:15:00,1.48032,1.4818,1.48032,1.48079,186600000.0
2005-08-02 18:20:00,1.48089,1.48187,1.48081,1.48159,200200000.0
2005-08-02 18:25:00,1.48183,1.48219,1.48112,1.48188,170600000.0
2005-08-02 18:30:00,1.48197,1.48211,1.48171,1.4821,170500000.0
2005-08-02 18:35:00,1.4822,1.48283,1.48189,1.48264,161000001.0
2005-08-02 18:40:00,1.48248,1.48251,1.4813,1.48136,181600000.0
2005-08-02 18:45:00,1.48133,1.48133,1.48057,1.48073,154000001.0
2005-08-02 18:50:00,1.48086,1.48099,1.48021,1.48037,196900001.0
2005-08-02 18:55:00,1.48026,1.48198,1.48022,1.48166,181900000.0
2005-08-02 19:00:00,1.48165,1.48183,1.48116,1.4815,176500000.0
2005-08-02 19:05:00,1.48173,1.48287,1.48173,1.48217,209800001.0
2005-08-02 19:10:00,1.48228,1.48302,1.48183,1.483,228200000.0
2005-08-02 19:15:00,1.48292,1.48325,1.48218,1.48259,154200000.0
2005-08-02 19:20:00,1.48254,1.4828,1.48197,1.48249,190000000.0
2005-08-02 19:25:00,1.48273,1.48312,1.48218,1.48303,170600000.0
2005-08-02 19:30:00,1.48327,1.48338,1.48272,1.48304,249000001.0
2005-08-02 19:35:00,1.48309,1.48326,1.48254,1.48277,137000000.0
2005-08-02 19:40:00,1.48273,1.48351,1.48273,1.48326,186800002.0
2005-08-02 19:45:00,1.48308,1.48319,1.48257,1.48271,187800000.0
2005-08-02 19:50:00,1.48291,1.4831,1.48256,1.48283,205400001.0
2005-08-02 19:55:00,1.48267,1.48291,1.48252,1.48252,194000001.0
2005-08-02 20:00:00,1.48257,1.48352,1.48257,1.48288,179600000.0
2005-08-02 20:05:00,1.4829,1.4844,1.48275,1.48416,175500000.0
2005-08-02 20:10:00,1.48388,1.4845,1.48335,1.48393,210300001.0
2005-08-02 20:15:00,1.48398,1.48404,1.48248,1.48291,192600000.0
2005-08-02 20:20:00,1.48288,1.48313,1.48267,1.48279,217100000.0
2005-08-02 20:25:00,1.4832,1.4832,1.48215,1.48255,209900000.0
2005-08-02 20:30:00,1.48268,1.48291,1.48216,1.48264,175700000.0
2005-08-02 20:35:00,1.4825,1.48274,1.48191,1.48218,190300000.0
2005-08-02 20:40:00,1.48223,1.48247,1.4815,1.48185,200500001.0
2005-08-02 20:45:00,1.48182,1.48254,1.48182,1.48212,239200002.0
2005-08-02 20:50:00,1.48196,1.48252,1.48193,1.48237,218000001.0
2005-08-02 20:55:00,1.48248,1.48269,1.48213,1.48264,230300001.0
2005-08-02 21:00:00,1.4825,1.48321,1.48208,1.48315,217800001.0
2005-08-02 21:05:00,1.48296,1.48337,1.48289,1.48308,245000001.0
2005-08-02 21:10:00,1.48327,1.48359,1.48303,1.48329,186200000.0
2005-08-02 21:15:00,1.48332,1.48363,1.48306,1.48313,154600000.0
2005-08-02 21:20:00,1.4829,1.48336,1.48211,1.48257,223500000.0
2005-08-02 21:25:00,1.48261,1.48301,1.48247,1.48275,189300000.0
2005-08-02 21:30:00,1.4828,1.48294,1.48245,1.48269,159900000.0
2005-08-02 21:35:00,1.48266,1.48312,1.48238,1.48277,165300000.0
2005-08-02 21:40:00,1.48255,1.48281,1.48238,1.48263,150400000.0
2005-08-02 21:45:00,1.48269,1.483,1.48245,1.48285,161500000.0
2005-08-02 21:50:00,1.48307,1.48311,1.48277,1.48295,253100000.0
2005-08-02 21:55:00,1.48291,1.48298,1.48241,1.48249,308600002.0
2005-08-02 22:00:00,1.48261,1.4831,1.48261,1.48277,188400000.0
2005-08-02 22:05:00,1.48288,1.48324,1.48239,1.48273,146000000.0
2005-08-02 22:10:00,1.48281,1.48323,1.48262,1.48266,222600000.0
2005-08-02 22:15:00,1.48282,1.48321,1.48251,1.48313,178000001.0
2005-08-02 22:20:00,1.48298,1.4832,1.48266,1.48301,221000000.0
2005-08-02 22:25:00,1.48291,1.48389,1.48283,1.48389,211800000.0
2005-08-02 22:30:00,1.48398,1.48425,1.4833,1.48359,220200000.0
2005-08-02 22:35:00,1.48386,1.48407,1.48299,1.48321,207600000.0
2005-08-02 22:40:00,1.48363,1.4843,1.48318,1.48414,136200000.0
2005-08-02 22:45:00,1.48419,1.48437,1.48357,1.48382,189000000.0
2005-08-02 22:50:00,1.48397,1.48476,1.48396,1.48451,181400000.0
2005-08-02 22:55:00,1.48453,1.48488,1.48408,1.48488,199100001.0
2005-08-02 23:00:00,1.48495,1.4856,1.4842,1.4851,168000000.0
2005-08-02 23:05:00,1.4854,1.4858,1.485,1.4856,178000000.0
2005-08-02 23:10:00,1.4857,1.4866,1.4856,1.4861,142400000.0
2005-08-02 23:15:00,1.4859,1.4863,1.4858,1.4861,142400000.0
2005-08-02 23:20:00,1.4859,1.4862,1.48493,1.48593,183500000.0
2005-08-02 23:25:00,1.48601,1.48615,1.48564,1.48595,198800000.0
2005-08-02 23:30:00,1.48585,1.48608,1.48516,1.4855,150700000.0
2005-08-02 23:35:00,1.48564,1.48587,1.48549,1.4857,164600000.0
2005-08-02 23:40:00,1.48581,1.48581,1.48503,1.48547,183400000.0
2005-08-02 23:45:00,1.48537,1.48579,1.48514,1.48563,230800000.0
2005-08-02 23:50:00,1.48572,1.48616,1.48517,1.48517,199400001.0
2005-08-02 23:55:00,1.48586,1.48635,1.48586,1.4861,162200000.0
2005-08-03 00:00:00,1.48622,1.48626,1.48157,1.48584,205500001.0
2005-08-03 00:05:00,1.48586,1.48606,1.48423,1.48424,223000000.0
2005-08-03 00:10:00,1.48562,1.48577,1.4836,1.48384,170900000.0
2005-08-03 00:15:00,1.48347,1.48384,1.48342,1.48384,177300001.0
2005-08-03 00:20:00,1.48382,1.48476,1.48338,1.4841,171100000.0
2005-08-03 00:25:00,1.48389,1.48411,1.48254,1.48261,211800000.0
2005-08-03 00:30:00,1.48242,1.48338,1.48242,1.48278,196800000.0
2005-08-03 00:35:00,1.48316,1.48321,1.48251,1.48276,173400000.0
2005-08-03 00:40:00,1.48279,1.48298,1.48237,1.48287,173200001.0
2005-08-03 00:45:00,1.48296,1.48347,1.48296,1.48329,195600000.0
2005-08-03 00:50:00,1.48328,1.48346,1.48293,1.48341,210400000.0
2005-08-03 00:55:00,1.48347,1.48347,1.48305,1.48327,187300000.0
2005-08-03 01:00:00,1.48308,1.48317,1.48258,1.48283,177400001.0
2005-08-03 01:05:00,1.4829,1.48316,1.48245,1.48287,206800000.0
2005-08-03 01:10:00,1.48276,1.48286,1.48238,1.48266,170300001.0
2005-08-03 01:15:00,1.48271,1.48283,1.482,1.48278,184900000.0
2005-08-03 01:20:00,1.4829,1.48327,1.4822,1.48301,217000001.0
2005-08-03 01:25:00,1.48284,1.48305,1.48254,1.48282,151700000.0
2005-08-03 01:30:00,1.48287,1.48294,1.4822,1.48257,193700000.0
2005-08-03 01:35:00,1.48262,1.48285,1.48228,1.48277,189200000.0
2005-08-03 01:40:00,1.48268,1.48363,1.48264,1.4833,191300002.0
2005-08-03 01:45:00,1.48315,1.48329,1.48227,1.48285,155700000.0
2005-08-03 01:50:00,1.48274,1.48322,1.48236,1.48308,186800000.0
2005-08-03 01:55:00,1.48274,1.48335,1.48268,1.48316,172400000.0
2005-08-03 02:00:00,1.483,1.48326,1.48258,1.48276,291300000.0
2005-08-03 02:05:00,1.48286,1.48324,1.48247,1.48257,601000000.0
2005-08-03 02:10:00,1.4818,1.4818,1.47854,1.47998,404500000.0
2005-08-03 02:15:00,1.48029,1.48044,1.47961,1.48002,587400002.0
2005-08-03 02:20:00,1.48021,1.4804,1.47981,1.48005,194400000.0
2005-08-03 02:25:00,1.47996,1.48056,1.4797,1.48045,330700000.0
2005-08-03 02:30:00,1.4805,1.4805,1.47902,1.47946,442300002.0
2005-08-03 02:35:00,1.47939,1.47953,1.47795,1.4788,300000001.0
2005-08-03 02:40:00,1.47872,1.47898,1.47763,1.47874,187200000.0
2005-08-03 02:45:00,1.47803,1.47899,1.47705,1.47819,606100002.0
2005-08-03 02:50:00,1.47831,1.47848,1.47728,1.47736,296800000.0
2005-08-03 02:55:00,1.47728,1.47739,1.47611,1.47611,277300000.0
2005-08-03 03:00:00,1.47625,1.47731,1.47625,1.47696,303300000.0
2005-08-03 03:05:00,1.47687,1.47754,1.47655,1.47754,328300002.0
2005-08-03 03:10:00,1.47714,1.47882,1.47714,1.47882,205000001.0
2005-08-03 03:15:00,1.47799,1.47857,1.47759,1.47803,233300000.0
2005-08-03 03:20:00,1.47772,1.4781,1.47676,1.47681,320800004.0
2005-08-03 03:25:00,1.47746,1.47777,1.47699,1.47721,358200002.0
2005-08-03 03:30:00,1.47729,1.47788,1.47705,1.47745,234200000.0
2005-08-03 03:35:00,1.47732,1.47793,1.47691,1.47737,256500001.0
2005-08-03 03:40:00,1.47727,1.47835,1.47663,1.47821,381200001.0
2005-08-03 03:45:00,1.47839,1.47881,1.47738,1.47741,186900000.0
2005-08-03 03:50:00,1.47792,1.47792,1.47713,1.4774,327300000.0
2005-08-03 03:55:00,1.47789,1.47823,1.47713,1.47797,517300000.0
2005-08-03 04:00:00,1.47785,1.47833,1.47731,1.47791,576500001.0
2005-08-03 04:05:00,1.4773,1.4794,1.47727,1.47917,502900001.0
2005-08-03 04:10:00,1.47915,1.47952,1.47871,1.47952,416900001.0
2005-08-03 04:15:00,1.47993,1.48016,1.47956,1.47972,364300000.0
2005-08-03 04:20:00,1.47972,1.48018,1.47936,1.47953,512100000.0
2005-08-03 04:25:00,1.47947,1.47994,1.47935,1.47975,477700001.0
2005-08-03 04:30:00,1.47938,1.47994,1.47934,1.4796,207400000.0
2005-08-03 04:35:00,1.47947,1.47975,1.47812,1.47898,481100000.0
2005-08-03 04:40:00,1.47906,1.47985,1.4788,1.47984,286400000.0
2005-08-03 04:45:00,1.47998,1.48043,1.47939,1.47942,357900002.0
2005-08-03 04:50:00,1.47988,1.48027,1.47965,1.47971,209700000.0
2005-08-03 04:55:00,1.48001,1.4801,1.47949,1.4799,255500000.0
2005-08-03 05:00:00,1.48011,1.4802,1.47981,1.47993,476600000.0
2005-08-03 05:05:00,1.47994,1.48018,1.4795,1.47953,1125500003.0
2005-08-03 05:10:00,1.47955,1.4798,1.47931,1.47945,873100002.0
2005-08-03 05:15:00,1.47948,1.47958,1.4782,1.47925,938200000.0
2005-08-03 05:20:00,1.47928,1.47958,1.47922,1.47949,1073700000.0
2005-08-03 05:25:00,1.47959,1.47999,1.47923,1.47933,1041900001.0
2005-08-03 05:30:00,1.47933,1.47969,1.47918,1.47923,834100006.0
2005-08-03 05:35:00,1.47945,1.47987,1.47911,1.47962,704500000.0
2005-08-03 05:40:00,1.4794,1.47972,1.47913,1.47954,748200001.0
2005-08-03 05:45:00,1.47936,1.47959,1.47853,1.47888,1038900001.0
2005-08-03 05:50:00,1.47899,1.47943,1.47876,1.47895,1024800005.0
2005-08-03 05:55:00,1.4788,1.4791,1.47855,1.4791,693400002.0
2005-08-03 06:00:00,1.47919,1.47942,1.47899,1.47919,900400002.0
2005-08-03 06:05:00,1.47912,1.47946,1.47879,1.47926,1700200005.0
2005-08-03 06:10:00,1.47922,1.47981,1.47901,1.47945,1767300008.0
2005-08-03 06:15:00,1.47943,1.47952,1.47923,1.47938,952400003.0
2005-08-03 06:20:00,1.47939,1.47983,1.47929,1.47931,1576800006.0
2005-08-03 06:25:00,1.47923,1.47963,1.47903,1.47942,1331300001.0
2005-08-03 06:30:00,1.4794,1.47966,1.47928,1.47966,1063400004.0
2005-08-03 06:35:00,1.47961,1.48007,1.47961,1.47979,618700003.0
2005-08-03 06:40:00,1.47972,1.48006,1.47936,1.47971,1046300000.0
2005-08-03 06:45:00,1.47976,1.47993,1.47949,1.47959,1019200001.0
2005-08-03 06:50:00,1.47967,1.47987,1.47935,1.47945,1074500005.0
2005-08-03 06:55:00,1.47931,1.47964,1.47914,1.47935,994600003.0
2005-08-03 07:00:00,1.47939,1.47943,1.47831,1.47897,1310600003.0
2005-08-03 07:05:00,1.47894,1.47911,1.47837,1.47879,986500004.0
2005-08-03 07:10:00,1.47902,1.47919,1.47873,1.47904,1991500006.0
2005-08-03 07:15:00,1.47924,1.47978,1.479,1.4796,1416000001.0
2005-08-03 07:20:00,1.47972,1.47977,1.4794,1.47945,1911700003.0
2005-08-03 07:25:00,1.47948,1.47977,1.47935,1.47935,1273200003.0
2005-08-03 07:30:00,1.47943,1.47987,1.4792,1.4796,1927900002.0
2005-08-03 07:35:00,1.47971,1.47994,1.47938,1.47969,1334000001.0
2005-08-03 07:40:00,1.47962,1.47994,1.47937,1.47966,1805000002.0
2005-08-03 07:45:00,1.4799,1.48011,1.4793,1.47969,2949700004.0
2005-08-03 07:50:00,1.47961,1.48018,1.47912,1.48014,2502800006.0
2005-08-03 07:55:00,1.48,1.48064,1.47998,1.48035,2875400006.0
2005-08-03 08:00:00,1.48042,1.48051,1.47806,1.47904,1896700003.0
2005-08-03 08:05:00,1.47927,1.48036,1.479,1.48005,2371800005.0
2005-08-03 08:10:00,1.48007,1.48036,1.47955,1.48008,1364900001.0
2005-08-03 08:15:00,1.48003,1.48057,1.4795,1.48053,1374900006.0
2005-08-03 08:20:00,1.4805,1.48096,1.47977,1.48002,1969100003.0
2005-08-03 08:25:00,1.48038,1.48132,1.47968,1.48097,2228800004.0
2005-08-03 08:30:00,1.48095,1.48156,1.48091,1.48141,1819000009.0
2005-08-03 08:35:00,1.48125,1.48163,1.48097,1.48128,2225700006.0
2005-08-03 08:40:00,1.4811,1.48164,1.48054,1.48123,2169500006.0
2005-08-03 08:45:00,1.48133,1.48159,1.48035,1.48056,2868000014.0
2005-08-03 08:50:00,1.48083,1.48092,1.48022,1.48041,3019300010.0
2005-08-03 08:55:00,1.48066,1.48165,1.48061,1.48137,2420700003.0
2005-08-03 09:00:00,1.48148,1.48171,1.48067,1.48096,2786100003.0
2005-08-03 09:05:00,1.48055,1.48063,1.47974,1.48029,2040900005.0
2005-08-03 09:10:00,1.48001,1.48121,1.47963,1.48097,2175600003.0
2005-08-03 09:15:00,1.48117,1.48144,1.4809,1.48111,2233400007.0
2005-08-03 09:20:00,1.48109,1.48166,1.48104,1.48111,1725200004.0
2005-08-03 09:25:00,1.48113,1.4815,1.48047,1.48073,2375300006.0
2005-08-03 09:30:00,1.48071,1.48087,1.48044,1.48044,2211600004.0
2005-08-03 09:35:00,1.48062,1.48085,1.4802,1.48037,1821800001.0
2005-08-03 09:40:00,1.48029,1.48067,1.47983,1.48027,2092500003.0
2005-08-03 09:45:00,1.48059,1.48066,1.47993,1.48023,2219700003.0
2005-08-03 09:50:00,1.48012,1.48113,1.48011,1.48112,2257900005.0
2005-08-03 09:55:00,1.48109,1.48128,1.48058,1.4811,2832000005.0
2005-08-03 10:00:00,1.48079,1.48123,1.48055,1.48118,2409300006.0
2005-08-03 10:05:00,1.48094,1.48187,1.48088,1.48177,2443700002.0
2005-08-03 10:10:00,1.48192,1.48192,1.48102,1.48113,2334100004.0
2005-08-03 10:15:00,1.48114,1.48149,1.48084,1.48143,1960000003.0
2005-08-03 10:20:00,1.48123,1.48234,1.48104,1.48229,2300700007.0
2005-08-03 10:25:00,1.48242,1.48277,1.4819,1.4819,2539800009.0
2005-08-03 10:30:00,1.48208,1.48239,1.48166,1.48224,2753800008.0
2005-08-03 10:35:00,1.48247,1.48295,1.48192,1.48265,2361600004.0
2005-08-03 10:40:00,1.48258,1.48361,1.48247,1.48311,2281800002.0
2005-08-03 10:45:00,1.48299,1.4831,1.48245,1.48286,2139500003.0
2005-08-03 10:50:00,1.48281,1.48388,1.48259,1.48367,2101000007.0
2005-08-03 10:55:00,1.48384,1.4851,1.48377,1.48481,2449700004.0
2005-08-03 11:00:00,1.48483,1.48895,1.48475,1.48851,2411200002.0
2005-08-03 11:05:00,1.48832,1.49037,1.48763,1.48771,2108900001.0
2005-08-03 11:10:00,1.48737,1.48855,1.48655,1.48804,2370000005.0
2005-08-03 11:15:00,1.48827,1.48939,1.4881,1.48939,2170400003.0
2005-08-03 11:20:00,1.48971,1.49116,1.48913,1.49116,2509900003.0
2005-08-03 11:25:00,1.49234,1.49234,1.49052,1.49113,2455200005.0
2005-08-03 11:30:00,1.49122,1.49198,1.49076,1.49138,2598200007.0
2005-08-03 11:35:00,1.49173,1.49189,1.4908,1.49089,2826100004.0
2005-08-03 11:40:00,1.49108,1.49203,1.49104,1.49131,3176300004.0
2005-08-03 11:45:00,1.49155,1.49209,1.49144,1.49192,2518000007.0
2005-08-03 11:50:00,1.49196,1.49253,1.4914,1.49143,1353700002.0
2005-08-03 11:55:00,1.49153,1.4923,1.4913,1.49149,2311500006.0
2005-08-03 12:00:00,1.49168,1.49227,1.49158,1.49195,2084400003.0
2005-08-03 12:05:00,1.49188,1.49196,1.49129,1.49178,2106600004.0
2005-08-03 12:10:00,1.49176,1.4919,1.49112,1.49139,2000300003.0
2005-08-03 12:15:00,1.49124,1.4914,1.49073,1.4909,1625500002.0
2005-08-03 12:20:00,1.49081,1.49157,1.49074,1.49112,2053900003.0
2005-08-03 12:25:00,1.49159,1.49221,1.49138,1.49211,2453300005.0
2005-08-03 12:30:00,1.4922,1.49237,1.49178,1.49187,2704800008.0
2005-08-03 12:35:00,1.49209,1.4928,1.49203,1.49254,2759200004.0
2005-08-03 12:40:00,1.49244,1.49297,1.49231,1.49256,2245800008.0
2005-08-03 12:45:00,1.49169,1.49197,1.4913,1.49142,2358400005.0
2005-08-03 12:50:00,1.49151,1.4927,1.49148,1.49263,1949800002.0
2005-08-03 12:55:00,1.49265,1.49265,1.49177,1.49195,2373500005.0
2005-08-03 13:00:00,1.49207,1.49267,1.4918,1.49196,1658300003.0
2005-08-03 13:05:00,1.49193,1.4923,1.4918,1.49198,1374100004.0
2005-08-03 13:10:00,1.49209,1.49253,1.49201,1.49217,1567900005.0
2005-08-03 13:15:00,1.49212,1.49282,1.4919,1.4923,1172600001.0
2005-08-03 13:20:00,1.4924,1.49252,1.49217,1.49229,1069000002.0
2005-08-03 13:25:00,1.4923,1.49246,1.49193,1.49227,1705600005.0
2005-08-03 13:30:00,1.4923,1.49231,1.49142,1.4917,2068900006.0
2005-08-03 13:35:00,1.49175,1.49252,1.4915,1.49202,1903600003.0
2005-08-03 13:40:00,1.49207,1.49251,1.49177,1.49246,1213300005.0
2005-08-03 13:45:00,1.49226,1.49235,1.49125,1.49127,2007600008.0
2005-08-03 13:50:00,1.49116,1.49119,1.49019,1.49049,1812800004.0
2005-08-03 13:55:00,1.49033,1.49129,1.49009,1.49104,1746300003.0
2005-08-03 14:00:00,1.49091,1.49126,1.49035,1.49036,1850400003.0
2005-08-03 14:05:00,1.49018,1.49089,1.48991,1.49014,1625700003.0
2005-08-03 14:10:00,1.49028,1.49073,1.48974,1.48999,1134200002.0
2005-08-03 14:15:00,1.48976,1.4903,1.48924,1.48994,1886400003.0
2005-08-03 14:20:00,1.48975,1.49216,1.48953,1.4915,1881500006.0
2005-08-03 14:25:00,1.49161,1.4928,1.49149,1.49202,1660400005.0
2005-08-03 14:30:00,1.49204,1.49213,1.49101,1.4914,157100000.0
2005-08-03 14:35:00,1.49141,1.49144,1.48982,1.49013,177500000.0
2005-08-03 14:40:00,1.4899,1.49055,1.48915,1.49055,246300000.0
2005-08-03 14:45:00,1.49048,1.49215,1.49036,1.49181,192600000.0
2005-08-03 14:50:00,1.49184,1.49233,1.4912,1.4912,166000000.0
2005-08-03 14:55:00,1.49157,1.49168,1.49047,1.4905,173300000.0
2005-08-03 15:00:00,1.4907,1.49094,1.49011,1.49045,217600000.0
2005-08-03 15:05:00,1.49031,1.49168,1.49012,1.49127,233200000.0
2005-08-03 15:10:00,1.49127,1.49173,1.49108,1.49154,195600001.0
2005-08-03 15:15:00,1.49161,1.49225,1.49127,1.49184,205400001.0
2005-08-03 15:20:00,1.49178,1.49239,1.49178,1.49211,153500000.0
2005-08-03 15:25:00,1.49213,1.4923,1.49193,1.49212,228700001.0
2005-08-03 15:30:00,1.49229,1.4927,1.49203,1.49247,199100000.0
2005-08-03 15:35:00,1.49258,1.49385,1.4922,1.49283,204100000.0
2005-08-03 15:40:00,1.49303,1.49341,1.49266,1.49282,139200000.0
2005-08-03 15:45:00,1.4925,1.49323,1.49239,1.49282,236000000.0
2005-08-03 15:50:00,1.49281,1.49297,1.491,1.491,190500001.0
2005-08-03 15:55:00,1.49128,1.49145,1.49036,1.49131,217100001.0
2005-08-03 16:00:00,1.49129,1.49196,1.49088,1.49133,221900001.0
2005-08-03 16:05:00,1.49127,1.49168,1.49071,1.49121,191300000.0
2005-08-03 16:10:00,1.4913,1.49225,1.49111,1.49188,194700000.0
2005-08-03 16:15:00,1.49172,1.49184,1.49094,1.49112,188200000.0
2005-08-03 16:20:00,1.49102,1.49186,1.49091,1.49167,188400000.0
2005-08-03 16:25:00,1.49161,1.49223,1.49102,1.49195,199600000.0
2005-08-03 16:30:00,1.49175,1.49179,1.49073,1.4908,236700000.0
2005-08-03 16:35:00,1.49088,1.49115,1.49061,1.49112,191400000.0
2005-08-03 16:40:00,1.49108,1.49234,1.49093,1.492,189100000.0
2005-08-03 16:45:00,1.4918,1.49231,1.49178,1.49225,217900000.0
2005-08-03 16:50:00,1.4922,1.49252,1.49135,1.49252,200100000.0
2005-08-03 16:55:00,1.49272,1.49411,1.49253,1.49411,204800001.0
2005-08-03 17:00:00,1.4936,1.49406,1.49305,1.49369,215100001.0
2005-08-03 17:05:00,1.49379,1.49584,1.49379,1.4955,230000003.0
2005-08-03 17:10:00,1.4954,1.496,1.495,1.4957,260500000.0
2005-08-03 17:15:00,1.4955,1.4966,1.495,1.496,260500000.0
2005-08-03 17:20:00,1.4959,1.4965,1.4953,1.4955,260500000.0
2005-08-03 17:25:00,1.4954,1.4959,1.4951,1.4955,260500000.0
2005-08-03 17:30:00,1.4957,1.4966,1.4953,1.4962,260500000.0
2005-08-03 17:35:00,1.496,1.4966,1.4959,1.4963,260500000.0
2005-08-03 17:40:00,1.4964,1.4966,1.4954,1.4958,260500000.0
2005-08-03 17:45:00,1.4957,1.4964,1.49526,1.49578,260400000.0
2005-08-03 17:50:00,1.49585,1.496,1.49493,1.49557,189100000.0
2005-08-03 17:55:00,1.49555,1.49625,1.49542,1.49563,180500000.0
2005-08-03 18:00:00,1.49581,1.49598,1.49527,1.49584,211000000.0
2005-08-03 18:05:00,1.49614,1.49624,1.49556,1.49585,228000000.0
2005-08-03 18:10:00,1.49579,1.49581,1.49496,1.49557,188100000.0
2005-08-03 18:15:00,1.4956,1.4963,1.49506,1.49537,205700000.0
2005-08-03 18:20:00,1.49552,1.49626,1.49489,1.49529,205300000.0
2005-08-03 18:25:00,1.4958,1.49605,1.49517,1.49582,179500000.0
2005-08-03 18:30:00,1.49578,1.49609,1.4949,1.4952,214700000.0
2005-08-03 18:35:00,1.49508,1.49641,1.49473,1.49641,156400000.0
2005-08-03 18:40:00,1.49645,1.49692,1.49602,1.49617,174100000.0
2005-08-03 18:45:00,1.49631,1.4964,1.49566,1.49609,156600000.0
2005-08-03 18:50:00,1.49599,1.49691,1.4957,1.49686,230300000.0
2005-08-03 18:55:00,1.49666,1.4969,1.4962,1.49664,159900000.0
2005-08-03 19:00:00,1.4968,1.49799,1.49663,1.49769,212500000.0
2005-08-03 19:05:00,1.49757,1.49764,1.49677,1.4969,174500001.0
2005-08-03 19:10:00,1.49697,1.4971,1.49657,1.49707,176700000.0
2005-08-03 19:15:00,1.49707,1.49743,1.4968,1.49741,210400001.0
2005-08-03 19:20:00,1.49728,1.49802,1.49715,1.49776,210400000.0
2005-08-03 19:25:00,1.49785,1.49831,1.4974,1.49814,188200000.0
2005-08-03 19:30:00,1.49824,1.49837,1.49769,1.49772,207200000.0
2005-08-03 19:35:00,1.49773,1.49809,1.49726,1.49784,196300000.0
2005-08-03 19:40:00,1.49774,1.49809,1.49736,1.49767,193500000.0
2005-08-03 19:45:00,1.49769,1.49773,1.49719,1.4974,207000002.0
2005-08-03 19:50:00,1.4976,1.4976,1.49722,1.49732,183000000.0
2005-08-03 19:55:00,1.49712,1.49761,1.49712,1.4973,172600000.0
2005-08-03 20:00:00,1.49739,1.49825,1.49739,1.49782,184400000.0
2005-08-03 20:05:00,1.49778,1.49806,1.49718,1.49733,159100000.0
2005-08-03 20:10:00,1.49737,1.49764,1.49695,1.49748,176400000.0
2005-08-03 20:15:00,1.49776,1.49855,1.49761,1.49855,217100001.0
2005-08-03 20:20:00,1.4986,1.4986,1.49793,1.49808,197700002.0
2005-08-03 20:25:00,1.49835,1.49863,1.49771,1.49812,228700000.0
2005-08-03 20:30:00,1.49825,1.49905,1.49805,1.49902,196200000.0
2005-08-03 20:35:00,1.49896,1.49958,1.49889,1.49908,244300001.0
2005-08-03 20:40:00,1.49922,1.49969,1.49891,1.49933,195700000.0
2005-08-03 20:45:00,1.49924,1.49968,1.49921,1.49937,259800004.0
2005-08-03 20:50:00,1.49927,1.49927,1.49833,1.49848,215000001.0
2005-08-03 20:55:00,1.49857,1.49944,1.49818,1.49908,206200001.0
2005-08-03 21:00:00,1.49881,1.49966,1.49881,1.4992,188200001.0
2005-08-03 21:05:00,1.49893,1.4998,1.49893,1.49929,158800000.0
2005-08-03 21:10:00,1.49929,1.49939,1.49894,1.49911,233800000.0
2005-08-03 21:15:00,1.49911,1.49975,1.49871,1.49937,209700000.0
2005-08-03 21:20:00,1.49942,1.49999,1.4992,1.4993,255300001.0
2005-08-03 21:25:00,1.49949,1.49978,1.49903,1.49963,188700001.0
2005-08-03 21:30:00,1.49949,1.49956,1.49918,1.49945,190400001.0
2005-08-03 21:35:00,1.49941,1.49965,1.49907,1.49918,158800000.0
2005-08-03 21:40:00,1.49896,1.49927,1.49869,1.49904,160600000.0
2005-08-03 21:45:00,1.49921,1.49977,1.49921,1.49969,176100000.0
2005-08-03 21:50:00,1.4998,1.49986,1.49934,1.49975,243800002.0
2005-08-03 21:55:00,1.49965,1.50011,1.49896,1.49949,195500000.0
2005-08-03 22:00:00,1.49938,1.49943,1.49908,1.4992,183500001.0
2005-08-03 22:05:00,1.49926,1.49947,1.49887,1.49924,185300001.0
2005-08-03 22:10:00,1.49932,1.49956,1.49908,1.49928,204600001.0
2005-08-03 22:15:00,1.49944,1.49969,1.49919,1.49959,258100001.0
2005-08-03 22:20:00,1.49962,1.49993,1.49934,1.49982,203100000.0
2005-08-03 22:25:00,1.49973,1.50009,1.49952,1.49999,218500002.0
2005-08-03 22:30:00,1.49996,1.50009,1.49907,1.49989,184200000.0
2005-08-03 22:35:00,1.49994,1.50031,1.49945,1.49981,207700002.0
2005-08-03 22:40:00,1.4998,1.4998,1.49839,1.49951,216200000.0
2005-08-03 22:45:00,1.49957,1.5001,1.49957,1.49999,178100000.0
2005-08-03 22:50:00,1.50007,1.50034,1.49981,1.49983,204800000.0
2005-08-03 22:55:00,1.50009,1.50026,1.49986,1.50023,169400000.0
2005-08-03 23:00:00,1.5004,1.5007,1.5,1.5003,91000000.0
2005-08-03 23:05:00,1.5002,1.5005,1.4998,1.5003,54600000.0
2005-08-03 23:10:00,1.5004,1.5008,1.5,1.5004,91000000.0
2005-08-03 23:15:00,1.5006,1.5008,1.5002,1.5004,91000000.0
2005-08-03 23:20:00,1.5003,1.5012,1.5,1.5006,91000000.0
2005-08-03 23:25:00,1.5007,1.5009,1.5002,1.5006,91000000.0
2005-08-03 23:30:00,1.5006,1.50097,1.50011,1.50046,131700000.0
2005-08-03 23:35:00,1.50059,1.5008,1.50007,1.50035,158200000.0
2005-08-03 23:40:00,1.50058,1.50058,1.49952,1.50011,234300000.0
2005-08-03 23:45:00,1.49992,1.5,1.49916,1.49945,209700000.0
2005-08-03 23:50:00,1.49955,1.49972,1.49873,1.49873,174800000.0
2005-08-03 23:55:00,1.49923,1.49976,1.49923,1.49966,197400000.0
2005-08-04 00:00:00,1.49985,1.5,1.49929,1.49978,234900000.0
2005-08-04 00:05:00,1.49977,1.49996,1.49943,1.4996,225000000.0
2005-08-04 00:10:00,1.49957,1.4997,1.49907,1.49959,184900000.0
2005-08-04 00:15:00,1.49934,1.49954,1.499,1.49926,158400001.0
2005-08-04 00:20:00,1.49957,1.49971,1.49812,1.49894,197500000.0
2005-08-04 00:25:00,1.49882,1.49938,1.4987,1.49906,188200000.0
2005-08-04 00:30:00,1.49881,1.4992,1.49874,1.49874,129600000.0
2005-08-04 00:35:00,1.4991,1.49913,1.49866,1.4988,198700000.0
2005-08-04 00:40:00,1.49884,1.49902,1.49851,1.49891,138100001.0
2005-08-04 00:45:00,1.49885,1.49921,1.49861,1.49895,166900000.0
2005-08-04 00:50:00,1.49906,1.4993,1.49877,1.49918,177700000.0
2005-08-04 00:55:00,1.49933,1.49942,1.49875,1.49942,195200001.0
2005-08-04 01:00:00,1.4994,1.50005,1.49931,1.49992,180500000.0
2005-08-04 01:05:00,1.49978,1.50003,1.49941,1.50001,178800000.0
2005-08-04 01:10:00,1.49965,1.50003,1.49922,1.49981,152200000.0
2005-08-04 01:15:00,1.49986,1.5001,1.49925,1.49953,194000000.0
2005-08-04 01:20:00,1.4996,1.4996,1.49905,1.49952,167700000.0
2005-08-04 01:25:00,1.49951,1.49973,1.49901,1.49901,208300000.0
2005-08-04 01:30:00,1.49897,1.49911,1.4984,1.49887,185300000.0
2005-08-04 01:35:00,1.49881,1.49893,1.49822,1.49884,194900000.0
2005-08-04 01:40:00,1.49878,1.49894,1.49791,1.49849,166100000.0
2005-08-04 01:45:00,1.49849,1.49921,1.49836,1.49917,156900000.0
2005-08-04 01:50:00,1.49876,1.49901,1.4981,1.49863,188700002.0
2005-08-04 01:55:00,1.49846,1.49876,1.49825,1.49865,185800001.0
2005-08-04 02:00:00,1.49837,1.49852,1.49778,1.49839,290600000.0
2005-08-04 02:05:00,1.49845,1.4988,1.49802,1.49843,579000001.0
2005-08-04 02:10:00,1.49795,1.49838,1.4979,1.49837,430600001.0
2005-08-04 02:15:00,1.49824,1.49863,1.49729,1.49729,614800003.0
2005-08-04 02:20:00,1.49731,1.49795,1.49684,1.49795,209400001.0
2005-08-04 02:25:00,1.49761,1.49761,1.49676,1.49739,390300001.0
2005-08-04 02:30:00,1.49729,1.49744,1.49686,1.49724,419700000.0
2005-08-04 02:35:00,1.49715,1.49715,1.49609,1.49615,262500000.0
2005-08-04 02:40:00,1.49617,1.49672,1.4961,1.49666,170400001.0
2005-08-04 02:45:00,1.49613,1.49708,1.49598,1.49667,525600000.0
2005-08-04 02:50:00,1.49679,1.49714,1.49629,1.49691,310600001.0
2005-08-04 02:55:00,1.49697,1.49706,1.49494,1.49603,254900001.0
2005-08-04 03:00:00,1.49626,1.4977,1.49608,1.49727,355200004.0
2005-08-04 03:05:00,1.49722,1.49793,1.49716,1.49793,325000000.0
2005-08-04 03:10:00,1.49758,1.49821,1.49693,1.49737,238000001.0
2005-08-04 03:15:00,1.4971,1.50166,1.4971,1.50166,170400000.0
2005-08-04 03:20:00,1.5008,1.50189,1.50031,1.50148,300200001.0
2005-08-04 03:25:00,1.50154,1.50154,1.49956,1.49959,402700000.0
2005-08-04 03:30:00,1.49968,1.50018,1.49949,1.4998,264800001.0
2005-08-04 03:35:00,1.49994,1.5001,1.49869,1.49869,272400000.0
2005-08-04 03:40:00,1.4986,1.49921,1.49825,1.499,330500000.0
2005-08-04 03:45:00,1.49913,1.49953,1.49837,1.49849,162800000.0
2005-08-04 03:50:00,1.49901,1.49929,1.49655,1.49655,330000000.0
2005-08-04 03:55:00,1.49689,1.49863,1.49666,1.49834,566800002.0
2005-08-04 04:00:00,1.49836,1.4985,1.49777,1.49785,525700000.0
2005-08-04 04:05:00,1.49763,1.49843,1.49753,1.49802,566000003.0
2005-08-04 04:10:00,1.49781,1.49781,1.49687,1.49718,437700002.0
2005-08-04 04:15:00,1.49705,1.49764,1.49637,1.4964,369700000.0
2005-08-04 04:20:00,1.49638,1.49708,1.49619,1.49662,414300000.0
2005-08-04 04:25:00,1.49663,1.49729,1.49621,1.49705,538000000.0
2005-08-04 04:30:00,1.49668,1.49721,1.49576,1.49637,234800001.0
2005-08-04 04:35:00,1.49607,1.49607,1.49434,1.49537,461800001.0
2005-08-04 04:40:00,1.49565,1.49724,1.49565,1.49724,275500001.0
2005-08-04 04:45:00,1.49718,1.49738,1.49629,1.49632,342700001.0
2005-08-04 04:50:00,1.49675,1.4973,1.49652,1.49682,235700001.0
2005-08-04 04:55:00,1.4971,1.49722,1.49614,1.49628,239600000.0
2005-08-04 05:00:00,1.49676,1.4972,1.49618,1.49622,460700000.0
2005-08-04 05:05:00,1.4962,1.49708,1.4961,1.49683,1091700002.0
2005-08-04 05:10:00,1.49691,1.49739,1.49687,1.49701,946800002.0
2005-08-04 05:15:00,1.49713,1.49742,1.49698,1.49709,931800001.0
2005-08-04 05:20:00,1.49712,1.49752,1.4969,1.49698,1177400001.0
2005-08-04 05:25:00,1.49705,1.49741,1.496,1.496,968000003.0
2005-08-04 05:30:00,1.49596,1.49722,1.4959,1.49647,896700001.0
2005-08-04 05:35:00,1.49707,1.49718,1.49675,1.49707,737200004.0
2005-08-04 05:40:00,1.49678,1.49695,1.49534,1.49636,773000003.0
2005-08-04 05:45:00,1.49661,1.49683,1.49619,1.49622,1014200001.0
2005-08-04 05:50:00,1.49598,1.49639,1.49586,1.49619,1008700002.0
2005-08-04 05:55:00,1.49605,1.49654,1.4959,1.4963,764000001.0
2005-08-04 06:00:00,1.49628,1.49658,1.49609,1.4962,898800001.0
2005-08-04 06:05:00,1.49619,1.49647,1.49607,1.49632,1835100004.0
2005-08-04 06:10:00,1.49632,1.4966,1.49618,1.49632,1669500003.0
2005-08-04 06:15:00,1.4964,1.49645,1.49593,1.49633,976500002.0
2005-08-04 06:20:00,1.49631,1.49645,1.49523,1.49586,1409500002.0
2005-08-04 06:25:00,1.49583,1.4959,1.49514,1.49554,1331500002.0
2005-08-04 06:30:00,1.49554,1.49578,1.49549,1.49573,1111900002.0
2005-08-04 06:35:00,1.49559,1.49593,1.49549,1.49591,605100002.0
2005-08-04 06:40:00,1.49588,1.49588,1.495,1.495,1062700002.0
2005-08-04 06:45:00,1.49517,1.49525,1.49478,1.49482,1026500005.0
2005-08-04 06:50:00,1.49496,1.49583,1.49496,1.49547,929400001.0
2005-08-04 06:55:00,1.49549,1.4958,1.49515,1.49515,1062700005.0
2005-08-04 07:00:00,1.49526,1.49579,1.49504,1.49542,1324800000.0
2005-08-04 07:05:00,1.49551,1.49551,1.49491,1.49493,993900002.0
2005-08-04 07:10:00,1.49513,1.4953,1.49487,1.49492,1888400003.0
2005-08-04 07:15:00,1.49515,1.49572,1.49495,1.49532,1449000005.0
2005-08-04 07:20:00,1.49533,1.49561,1.4949,1.49531,1744100004.0
2005-08-04 07:25:00,1.49538,1.49586,1.49531,1.49534,1272900002.0
2005-08-04 07:30:00,1.49541,1.49609,1.49537,1.49575,1984800003.0
2005-08-04 07:35:00,1.49583,1.49639,1.49576,1.49618,1244100003.0
2005-08-04 07:40:00,1.49618,1.49658,1.49578,1.49589,1980300007.0
2005-08-04 07:45:00,1.49602,1.49646,1.49583,1.4962,2916300006.0
2005-08-04 07:50:00,1.49599,1.4963,1.49578,1.49588,2485500003.0
2005-08-04 07:55:00,1.496,1.49622,1.49578,1.49586,2945800007.0
2005-08-04 08:00:00,1.49588,1.49603,1.49546,1.49583,2030800006.0
2005-08-04 08:05:00,1.49566,1.49576,1.49464,1.49552,2379400005.0
2005-08-04 08:10:00,1.49537,1.49564,1.49451,1.49557,1595600004.0
2005-08-04 08:15:00,1.49561,1.49585,1.49547,1.49566,1380200004.0
2005-08-04 08:20:00,1.49571,1.49597,1.49544,1.49555,1777300004.0
2005-08-04 08:25:00,1.49577,1.49614,1.49546,1.49596,2234600006.0
2005-08-04 08:30:00,1.49597,1.49652,1.49591,1.49625,1810400004.0
2005-08-04 08:35:00,1.49649,1.4973,1.49615,1.49694,2097900005.0
2005-08-04 08:40:00,1.49667,1.4982,1.49667,1.49802,2014200007.0
2005-08-04 08:45:00,1.49814,1.49832,1.4971,1.49721,2851200008.0
2005-08-04 08:50:00,1.49732,1.49781,1.49671,1.49749,2995200014.0
2005-08-04 08:55:00,1.49757,1.4984,1.49729,1.4979,2487400010.0
2005-08-04 09:00:00,1.49784,1.49831,1.49737,1.49761,2760400004.0
2005-08-04 09:05:00,1.49743,1.4976,1.49676,1.49715,2003200006.0
2005-08-04 09:10:00,1.49711,1.49761,1.49616,1.49659,2124500004.0
2005-08-04 09:15:00,1.49669,1.49678,1.49587,1.49589,2171900002.0
2005-08-04 09:20:00,1.49586,1.49649,1.49537,1.49573,1612800004.0
2005-08-04 09:25:00,1.49593,1.49596,1.49436,1.49469,2216900004.0
2005-08-04 09:30:00,1.49476,1.49528,1.49446,1.49497,2206400003.0
2005-08-04 09:35:00,1.49499,1.49535,1.49486,1.49494,1879100006.0
2005-08-04 09:40:00,1.49483,1.49506,1.49416,1.49479,2222000006.0
2005-08-04 09:45:00,1.49483,1.49539,1.49438,1.49457,2167600002.0
2005-08-04 09:50:00,1.49439,1.49577,1.49439,1.49535,2310400002.0
2005-08-04 09:55:00,1.49534,1.49561,1.49499,1.49522,3098200011.0
2005-08-04 10:00:00,1.49493,1.49577,1.49481,1.49552,2388100006.0
2005-08-04 10:05:00,1.49535,1.49581,1.49432,1.49432,2459300003.0
2005-08-04 10:10:00,1.49416,1.49474,1.49302,1.49464,2170400003.0
2005-08-04 10:15:00,1.49445,1.49478,1.49398,1.49429,2002200009.0
2005-08-04 10:20:00,1.49406,1.49511,1.49406,1.4947,2207100004.0
2005-08-04 10:25:00,1.49475,1.49475,1.49432,1.49467,2506100006.0
2005-08-04 10:30:00,1.49496,1.49519,1.49423,1.49461,2560700000.0
2005-08-04 10:35:00,1.49453,1.49571,1.49453,1.49534,2549300008.0
2005-08-04 10:40:00,1.4951,1.49576,1.49485,1.4957,2421500008.0
2005-08-04 10:45:00,1.49572,1.49599,1.4955,1.49564,2176500005.0
2005-08-04 10:50:00,1.49555,1.49564,1.49484,1.49556,2183000005.0
2005-08-04 10:55:00,1.49563,1.4959,1.49537,1.49558,2497100009.0
2005-08-04 11:00:00,1.49556,1.49637,1.49514,1.49617,2391200006.0
2005-08-04 11:05:00,1.49627,1.49641,1.4957,1.49578,2226600011.0
2005-08-04 11:10:00,1.49584,1.49584,1.49518,1.4953,2457600008.0
2005-08-04 11:15:00,1.49528,1.49533,1.49415,1.49454,2090800002.0
2005-08-04 11:20:00,1.49456,1.49506,1.49425,1.49464,2751700005.0
2005-08-04 11:25:00,1.49452,1.49562,1.49437,1.49562,2412900004.0
2005-08-04 11:30:00,1.49585,1.49606,1.49518,1.4952,2561400003.0
2005-08-04 11:35:00,1.49533,1.49627,1.49489,1.49617,2736400007.0
2005-08-04 11:40:00,1.49602,1.49647,1.49557,1.49596,3190000007.0
2005-08-04 11:45:00,1.49616,1.49643,1.49532,1.49532,2476400005.0
2005-08-04 11:50:00,1.49515,1.49624,1.49469,1.49563,1260200000.0
2005-08-04 11:55:00,1.49569,1.49592,1.49409,1.49562,2204800004.0
2005-08-04 12:00:00,1.49575,1.49643,1.49565,1.49618,2170700009.0
2005-08-04 12:05:00,1.4964,1.49708,1.4963,1.49703,2005700005.0
2005-08-04 12:10:00,1.49713,1.49842,1.49705,1.49818,2006700008.0
2005-08-04 12:15:00,1.49786,1.49836,1.4977,1.49833,1684100007.0
2005-08-04 12:20:00,1.49848,1.49955,1.49846,1.4985,2149600005.0
2005-08-04 12:25:00,1.49868,1.49988,1.49849,1.49889,2454600005.0
2005-08-04 12:30:00,1.49903,1.50021,1.49865,1.49986,2568400004.0
2005-08-04 12:35:00,1.49995,1.49995,1.49908,1.49952,2685600010.0
2005-08-04 12:40:00,1.49954,1.4997,1.49898,1.49945,2136400004.0
2005-08-04 12:45:00,1.49922,1.49996,1.49916,1.49956,2280500006.0
2005-08-04 12:50:00,1.49965,1.49981,1.49903,1.49934,2015600011.0
2005-08-04 12:55:00,1.49946,1.49973,1.49882,1.49884,2535100005.0
2005-08-04 13:00:00,1.49863,1.49932,1.49753,1.49765,1617800006.0
2005-08-04 13:05:00,1.49768,1.49908,1.49768,1.49859,1403100006.0
2005-08-04 13:10:00,1.49897,1.49925,1.49867,1.49875,1474100004.0
2005-08-04 13:15:00,1.49863,1.499,1.49841,1.499,1264900003.0
2005-08-04 13:20:00,1.49891,1.4994,1.49881,1.49882,1072500002.0
2005-08-04 13:25:00,1.49862,1.49882,1.49828,1.49855,1763300002.0
2005-08-04 13:30:00,1.49849,1.49912,1.49831,1.49872,2054400002.0
2005-08-04 13:35:00,1.49878,1.49883,1.49823,1.49861,1935600004.0
2005-08-04 13:40:00,1.49848,1.49878,1.49826,1.49848,1293400002.0
2005-08-04 13:45:00,1.49846,1.4986,1.4978,1.49859,1952100006.0
2005-08-04 13:50:00,1.4986,1.49861,1.49797,1.49839,1843100007.0
2005-08-04 13:55:00,1.49832,1.49836,1.49786,1.49789,1739500004.0
2005-08-04 14:00:00,1.49776,1.49812,1.49733,1.49756,1859000004.0
2005-08-04 14:05:00,1.49742,1.49767,1.49669,1.49693,1464400003.0
2005-08-04 14:10:00,1.49704,1.49753,1.49692,1.49692,1086000003.0
2005-08-04 14:15:00,1.49678,1.49802,1.49662,1.4975,2066900001.0
2005-08-04 14:20:00,1.49793,1.49845,1.49789,1.49811,1943300003.0
2005-08-04 14:25:00,1.49802,1.49849,1.49768,1.49838,1788300003.0
2005-08-04 14:30:00,1.49848,1.49851,1.49767,1.49805,172800000.0
2005-08-04 14:35:00,1.4983,1.4987,1.49774,1.49802,144600000.0
2005-08-04 14:40:00,1.4979,1.49914,1.49766,1.49857,221200001.0
2005-08-04 14:45:00,1.49797,1.49855,1.49771,1.4983,216000000.0
2005-08-04 14:50:00,1.49826,1.49906,1.49822,1.49843,175800001.0
2005-08-04 14:55:00,1.49875,1.49904,1.4985,1.49889,194500000.0
2005-08-04 15:00:00,1.49886,1.49912,1.4982,1.49906,221300001.0
2005-08-04 15:05:00,1.49899,1.49913,1.49836,1.49869,207900000.0
2005-08-04 15:10:00,1.49856,1.49883,1.49729,1.49741,178000000.0
2005-08-04 15:15:00,1.49752,1.49806,1.49722,1.49742,200800000.0
2005-08-04 15:20:00,1.49749,1.49765,1.49639,1.49675,149800000.0
2005-08-04 15:25:00,1.49666,1.49702,1.49611,1.49639,181100001.0
2005-08-04 15:30:00,1.49629,1.49629,1.49565,1.49604,237100001.0
2005-08-04 15:35:00,1.49623,1.4969,1.49623,1.49639,211600000.0
2005-08-04 15:40:00,1.4965,1.49697,1.49618,1.49658,196800000.0
2005-08-04 15:45:00,1.49643,1.49718,1.49636,1.49671,264900002.0
2005-08-04 15:50:00,1.4961,1.49652,1.49566,1.49634,178100001.0
2005-08-04 15:55:00,1.49638,1.49665,1.49604,1.49638,191200002.0
2005-08-04 16:00:00,1.49654,1.49672,1.49583,1.49663,165000000.0
2005-08-04 16:05:00,1.49666,1.49709,1.49658,1.4968,229100002.0
2005-08-04 16:10:00,1.49695,1.49718,1.4964,1.49668,165400000.0
2005-08-04 16:15:00,1.49645,1.49672,1.49585,1.49612,165500000.0
2005-08-04 16:20:00,1.49585,1.49615,1.49518,1.49527,219900000.0
2005-08-04 16:25:00,1.49546,1.49607,1.49482,1.49559,222700000.0
2005-08-04 16:30:00,1.49558,1.49692,1.49552,1.49692,270100002.0
2005-08-04 16:35:00,1.49708,1.49851,1.49708,1.49772,189400000.0
2005-08-04 16:40:00,1.49772,1.49788,1.49702,1.49726,194400001.0
2005-08-04 16:45:00,1.49697,1.49752,1.49673,1.49746,227700002.0
2005-08-04 16:50:00,1.49739,1.49817,1.49717,1.49736,226300000.0
2005-08-04 16:55:00,1.49756,1.49756,1.49687,1.49709,168600000.0
2005-08-04 17:00:00,1.49683,1.49784,1.49673,1.49736,211100000.0
2005-08-04 17:05:00,1.49739,1.49798,1.49715,1.49797,203700000.0
2005-08-04 17:10:00,1.49801,1.49981,1.49797,1.49935,152700000.0
2005-08-04 17:15:00,1.49989,1.50019,1.49955,1.50007,190700001.0
2005-08-04 17:20:00,1.50015,1.50054,1.49956,1.50005,183100000.0
2005-08-04 17:25:00,1.49982,1.5015,1.49974,1.50008,212200000.0
2005-08-04 17:30:00,1.50021,1.50021,1.49895,1.49963,238900000.0
2005-08-04 17:35:00,1.49961,1.50008,1.49914,1.49951,207300001.0
2005-08-04 17:40:00,1.49935,1.50032,1.49935,1.4997,267700001.0
2005-08-04 17:45:00,1.49987,1.50018,1.49868,1.49923,187700000.0
2005-08-04 17:50:00,1.49908,1.50039,1.49906,1.50032,159600000.0
2005-08-04 17:55:00,1.50038,1.50045,1.49927,1.5,218800000.0
2005-08-04 18:00:00,1.50026,1.50033,1.49984,1.5001,215800000.0
2005-08-04 18:05:00,1.50016,1.50085,1.5,1.50051,203200000.0
2005-08-04 18:10:00,1.50036,1.50126,1.50036,1.50126,193500000.0
2005-08-04 18:15:00,1.50136,1.50313,1.50136,1.50301,180700000.0
2005-08-04 18:20:00,1.50313,1.50372,1.50268,1.50271,251800001.0
2005-08-04 18:25:00,1.50285,1.50309,1.50199,1.50259,174200001.0
2005-08-04 18:30:00,1.50275,1.50278,1.50195,1.50205,184100000.0
2005-08-04 18:35:00,1.50218,1.50227,1.50167,1.50215,200100002.0
2005-08-04 18:40:00,1.50207,1.5022,1.50129,1.50129,158500000.0
2005-08-04 18:45:00,1.50166,1.50179,1.50054,1.50088,190400000.0
2005-08-04 18:50:00,1.5009,1.50124,1.50061,1.50111,236900002.0
2005-08-04 18:55:00,1.50088,1.50147,1.50066,1.50143,181800000.0
2005-08-04 19:00:00,1.50145,1.50216,1.50066,1.50088,177100000.0
2005-08-04 19:05:00,1.50098,1.50109,1.50025,1.5004,174800000.0
2005-08-04 19:10:00,1.50038,1.50078,1.49983,1.50071,200100001.0
2005-08-04 19:15:00,1.50052,1.50121,1.50006,1.50113,196100000.0
2005-08-04 19:20:00,1.50127,1.50157,1.5008,1.50098,186200000.0
2005-08-04 19:25:00,1.50124,1.50128,1.50023,1.50071,166600000.0
2005-08-04 19:30:00,1.50086,1.50102,1.49992,1.50047,216100002.0
2005-08-04 19:35:00,1.50035,1.50048,1.49965,1.50004,162200001.0
2005-08-04 19:40:00,1.50002,1.50084,1.49992,1.50064,196700000.0
2005-08-04 19:45:00,1.50079,1.5008,1.49994,1.50034,212700000.0
2005-08-04 19:50:00,1.50056,1.50056,1.49993,1.50007,212400001.0
2005-08-04 19:55:00,1.50006,1.50029,1.5,1.50005,148600000.0
2005-08-04 20:00:00,1.50018,1.50065,1.50006,1.50042,216100000.0
2005-08-04 20:05:00,1.5004,1.50059,1.49968,1.49998,161400000.0
2005-08-04 20:10:00,1.49977,1.50064,1.49977,1.50052,227400001.0
2005-08-04 20:15:00,1.50059,1.50105,1.5002,1.50068,212200001.0
2005-08-04 20:20:00,1.50068,1.50126,1.50045,1.50056,194300000.0
2005-08-04 20:25:00,1.50085,1.50096,1.50024,1.50094,211700000.0
2005-08-04 20:30:00,1.50102,1.50148,1.50076,1.50114,204400001.0
2005-08-04 20:35:00,1.50112,1.50131,1.50046,1.50059,248600001.0
2005-08-04 20:40:00,1.50067,1.50176,1.50067,1.50163,224800000.0
2005-08-04 20:45:00,1.50146,1.50204,1.50143,1.50201,275500000.0
2005-08-04 20:50:00,1.50198,1.50252,1.50183,1.50237,188700000.0
2005-08-04 20:55:00,1.50224,1.50257,1.50193,1.50193,132100000.0
2005-08-04 21:00:00,1.50218,1.5029,1.50185,1.5022,188800000.0
2005-08-04 21:05:00,1.50194,1.50246,1.50193,1.50217,218300001.0
2005-08-04 21:10:00,1.50226,1.50248,1.50195,1.50227,216500001.0
2005-08-04 21:15:00,1.50224,1.50254,1.50146,1.50213,175400000.0
2005-08-04 21:20:00,1.50216,1.5024,1.50169,1.50194,234700001.0
2005-08-04 21:25:00,1.50209,1.50239,1.50181,1.50235,175200000.0
2005-08-04 21:30:00,1.50248,1.50262,1.50202,1.50226,209500000.0
2005-08-04 21:35:00,1.50207,1.50237,1.50167,1.50188,177300000.0
2005-08-04 21:40:00,1.50171,1.50249,1.50171,1.5023,179100001.0
2005-08-04 21:45:00,1.5023,1.50238,1.50182,1.50227,174800000.0
2005-08-04 21:50:00,1.50231,1.50233,1.50182,1.50231,219600000.0
2005-08-04 21:55:00,1.50229,1.5023,1.50149,1.50154,230000000.0
2005-08-04 22:00:00,1.50162,1.50192,1.50122,1.50161,216500000.0
2005-08-04 22:05:00,1.50192,1.50206,1.50152,1.50188,176200000.0
2005-08-04 22:10:00,1.50191,1.50228,1.50172,1.5019,201200000.0
2005-08-04 22:15:00,1.50195,1.50222,1.50179,1.50199,199900001.0
2005-08-04 22:20:00,1.50215,1.50241,1.50186,1.50226,182100001.0
2005-08-04 22:25:00,1.50221,1.50246,1.5019,1.50226,219200000.0
2005-08-04 22:30:00,1.50234,1.50277,1.50184,1.50263,177400000.0
2005-08-04 22:35:00,1.50264,1.50299,1.50216,1.50275,202800000.0
2005-08-04 22:40:00,1.50296,1.50331,1.50241,1.5028,202500001.0
2005-08-04 22:45:00,1.5026,1.5026,1.50154,1.50186,182900001.0
2005-08-04 22:50:00,1.50185,1.50248,1.50156,1.5024,179300000.0
2005-08-04 22:55:00,1.50259,1.50259,1.50207,1.50251,215900001.0
2005-08-04 23:00:00,1.5026,1.5027,1.502,1.5026,309500005.0
2005-08-04 23:05:00,1.5024,1.5032,1.5023,1.5029,309500005.0
2005-08-04 23:10:00,1.5031,1.504,1.503,1.5035,309500005.0
2005-08-04 23:15:00,1.5033,1.5034,1.50246,1.50278,247600004.0
2005-08-04 23:20:00,1.50285,1.50293,1.50204,1.50204,169200000.0
2005-08-04 23:25:00,1.5022,1.50286,1.50213,1.50232,227100001.0
2005-08-04 23:30:00,1.5022,1.50292,1.5022,1.50241,198200002.0
2005-08-04 23:35:00,1.50252,1.50252,1.50154,1.50161,179500000.0
2005-08-04 23:40:00,1.50187,1.5026,1.5016,1.50226,224900001.0
2005-08-04 23:45:00,1.50209,1.50239,1.50179,1.5022,200400000.0
2005-08-04 23:50:00,1.50187,1.50187,1.50061,1.50061,163400000.0
2005-08-04 23:55:00,1.50105,1.5014,1.50072,1.50074,200300000.0
2005-08-05 00:00:00,1.50091,1.50139,1.50077,1.5013,180000000.0
2005-08-05 00:05:00,1.50132,1.50142,1.501,1.50122,203800000.0
2005-08-05 00:10:00,1.50133,1.5014,1.50073,1.50107,174300000.0
2005-08-05 00:15:00,1.50084,1.50112,1.50081,1.50112,163300000.0
2005-08-05 00:20:00,1.50118,1.50121,1.50061,1.50116,208100000.0
2005-08-05 00:25:00,1.501,1.50104,1.50059,1.50089,144700000.0
2005-08-05 00:30:00,1.5009,1.50132,1.50054,1.50054,183500000.0
2005-08-05 00:35:00,1.50093,1.50111,1.50054,1.5009,166600000.0
2005-08-05 00:40:00,1.50093,1.50103,1.50032,1.50062,153400002.0
2005-08-05 00:45:00,1.50064,1.50065,1.50017,1.50045,227400000.0
2005-08-05 00:50:00,1.50047,1.50074,1.50017,1.50055,227000001.0
2005-08-05 00:55:00,1.50055,1.50099,1.50018,1.50099,200100000.0
2005-08-05 01:00:00,1.50089,1.50093,1.49998,1.50072,160300000.0
2005-08-05 01:05:00,1.50077,1.50085,1.50042,1.50066,182700000.0
2005-08-05 01:10:00,1.50068,1.50102,1.50033,1.50082,159800000.0
2005-08-05 01:15:00,1.5008,1.50131,1.49991,1.50042,206200000.0
2005-08-05 01:20:00,1.50052,1.50102,1.50001,1.50102,196200001.0
2005-08-05 01:25:00,1.50103,1.50133,1.50077,1.50133,159600000.0
2005-08-05 01:30:00,1.50141,1.50196,1.50085,1.50181,190800000.0
2005-08-05 01:35:00,1.50235,1.50235,1.50152,1.5021,136600000.0
2005-08-05 01:40:00,1.50168,1.5022,1.50166,1.50199,151400000.0
2005-08-05 01:45:00,1.50196,1.50215,1.50147,1.50193,185200000.0
2005-08-05 01:50:00,1.50188,1.50284,1.5015,1.50263,211000000.0
2005-08-05 01:55:00,1.50247,1.50314,1.50146,1.50301,177300000.0
2005-08-05 02:00:00,1.50277,1.50336,1.50256,1.50314,334600001.0
2005-08-05 02:05:00,1.50319,1.50426,1.50319,1.50378,542600001.0
2005-08-05 02:10:00,1.50334,1.50363,1.50175,1.50333,405400000.0
2005-08-05 02:15:00,1.50303,1.50341,1.50204,1.50269,579100001.0
2005-08-05 02:20:00,1.50272,1.50378,1.50251,1.50378,194700000.0
2005-08-05 02:25:00,1.50374,1.50396,1.50252,1.50292,370500001.0
2005-08-05 02:30:00,1.50313,1.50383,1.50298,1.50382,380500000.0
2005-08-05 02:35:00,1.50367,1.50385,1.50308,1.50371,340300005.0
2005-08-05 02:40:00,1.50388,1.50408,1.50346,1.50382,176400000.0
2005-08-05 02:45:00,1.5033,1.50394,1.5031,1.50332,656200002.0
2005-08-05 02:50:00,1.50331,1.5034,1.50036,1.50036,213100000.0
2005-08-05 02:55:00,1.50069,1.50232,1.50069,1.50228,284600000.0
2005-08-05 03:00:00,1.5023,1.50251,1.50182,1.50212,298800000.0
2005-08-05 03:05:00,1.5021,1.50278,1.50196,1.50252,268000000.0
2005-08-05 03:10:00,1.5024,1.50289,1.502,1.50283,162500000.0
2005-08-05 03:15:00,1.50255,1.50311,1.50253,1.50304,192100000.0
2005-08-05 03:20:00,1.50251,1.50325,1.50249,1.50298,349200002.0
2005-08-05 03:25:00,1.50333,1.50333,1.5027,1.50271,353800000.0
2005-08-05 03:30:00,1.50268,1.50281,1.50225,1.50225,217400000.0
2005-08-05 03:35:00,1.50231,1.50274,1.50202,1.50241,276300002.0
2005-08-05 03:40:00,1.5023,1.50308,1.50217,1.50297,326500000.0
2005-08-05 03:45:00,1.50297,1.50326,1.5026,1.50282,199800001.0
2005-08-05 03:50:00,1.50313,1.50339,1.50204,1.50279,363500002.0
2005-08-05 03:55:00,1.50321,1.50346,1.50236,1.50297,643200002.0
2005-08-05 04:00:00,1.50316,1.50374,1.5029,1.50351,592900001.0
2005-08-05 04:05:00,1.50339,1.50435,1.50331,1.50348,495300000.0
2005-08-05 04:10:00,1.5034,1.50347,1.50292,1.50306,415900000.0
2005-08-05 04:15:00,1.50301,1.50327,1.50268,1.50268,450200003.0
2005-08-05 04:20:00,1.50256,1.50289,1.50215,1.5022,475400002.0
2005-08-05 04:25:00,1.50205,1.5029,1.50202,1.50283,478900000.0
2005-08-05 04:30:00,1.50248,1.50288,1.50244,1.50259,214800000.0
2005-08-05 04:35:00,1.50244,1.50286,1.50206,1.50241,462300002.0
2005-08-05 04:40:00,1.50237,1.50307,1.50237,1.50307,252000000.0
2005-08-05 04:45:00,1.50304,1.50318,1.5024,1.5024,297300001.0
2005-08-05 04:50:00,1.50294,1.50316,1.50255,1.50261,185800000.0
2005-08-05 04:55:00,1.50306,1.50334,1.5024,1.5024,275200001.0
2005-08-05 05:00:00,1.50268,1.50278,1.50223,1.50248,501600003.0
2005-08-05 05:05:00,1.50252,1.50303,1.50235,1.50278,1097800002.0
2005-08-05 05:10:00,1.503,1.50313,1.50237,1.50237,833200004.0
2005-08-05 05:15:00,1.50246,1.50261,1.50159,1.50159,920500001.0
2005-08-05 05:20:00,1.5017,1.50225,1.50166,1.50183,1123000002.0
2005-08-05 05:25:00,1.50204,1.5024,1.50149,1.50157,1065000001.0
2005-08-05 05:30:00,1.50173,1.50247,1.50164,1.50206,855400002.0
2005-08-05 05:35:00,1.5023,1.50241,1.50193,1.50199,726300001.0
2005-08-05 05:40:00,1.50191,1.50231,1.50154,1.50154,752000002.0
2005-08-05 05:45:00,1.50174,1.50213,1.50164,1.50182,1001500000.0
2005-08-05 05:50:00,1.50182,1.50232,1.50178,1.50232,1063200003.0
2005-08-05 05:55:00,1.50245,1.50261,1.50169,1.50169,788900004.0
2005-08-05 06:00:00,1.5015,1.50187,1.50131,1.50145,921900002.0
2005-08-05 06:05:00,1.50144,1.50202,1.50143,1.50154,1738100003.0
2005-08-05 06:10:00,1.5016,1.50247,1.5016,1.50218,1684300004.0
2005-08-05 06:15:00,1.5023,1.50254,1.50211,1.50254,929000001.0
2005-08-05 06:20:00,1.50252,1.50278,1.50225,1.50236,1428000001.0
2005-08-05 06:25:00,1.50235,1.50252,1.50175,1.5019,1407300003.0
2005-08-05 06:30:00,1.5019,1.503,1.50187,1.503,1099300001.0
2005-08-05 06:35:00,1.50294,1.50328,1.50209,1.50259,544700001.0
2005-08-05 06:40:00,1.50265,1.50266,1.50218,1.5023,850900002.0
2005-08-05 06:45:00,1.50239,1.5025,1.50199,1.50209,997000003.0
2005-08-05 06:50:00,1.50217,1.50277,1.50194,1.50235,988000005.0
2005-08-05 06:55:00,1.50226,1.50234,1.50184,1.50207,884300000.0
2005-08-05 07:00:00,1.50224,1.50267,1.5021,1.50265,1453800008.0
2005-08-05 07:05:00,1.5028,1.5028,1.50217,1.50229,1004200002.0
2005-08-05 07:10:00,1.50238,1.50253,1.50221,1.50242,1861000004.0
2005-08-05 07:15:00,1.50258,1.50306,1.50234,1.50287,1492100001.0
2005-08-05 07:20:00,1.50277,1.50289,1.50245,1.50262,1851300005.0
2005-08-05 07:25:00,1.5027,1.50305,1.50255,1.50267,1263300002.0
2005-08-05 07:30:00,1.50275,1.5029,1.50231,1.50271,2002600011.0
2005-08-05 07:35:00,1.50268,1.50294,1.5025,1.50267,1261100006.0
2005-08-05 07:40:00,1.50263,1.50369,1.50262,1.50313,1826400002.0
2005-08-05 07:45:00,1.50337,1.50392,1.50333,1.5036,2823200007.0
2005-08-05 07:50:00,1.50363,1.50405,1.50353,1.50379,2631500006.0
2005-08-05 07:55:00,1.50381,1.50454,1.50381,1.50397,2908600010.0
2005-08-05 08:00:00,1.50389,1.50389,1.50283,1.503,1999000007.0
2005-08-05 08:05:00,1.50304,1.50336,1.5025,1.50304,2511000008.0
2005-08-05 08:10:00,1.50314,1.50332,1.50258,1.50313,1523400004.0
2005-08-05 08:15:00,1.50301,1.50376,1.50288,1.50301,1366100001.0
2005-08-05 08:20:00,1.503,1.50358,1.50275,1.50337,1903300005.0
2005-08-05 08:25:00,1.50354,1.50424,1.50325,1.50325,2253200003.0
2005-08-05 08:30:00,1.50294,1.5036,1.50287,1.50326,1858200005.0
2005-08-05 08:35:00,1.50359,1.50396,1.50337,1.50357,2259500004.0
2005-08-05 08:40:00,1.50376,1.50436,1.50372,1.50385,1909700002.0
2005-08-05 08:45:00,1.50382,1.50422,1.50347,1.50384,2683400007.0
2005-08-05 08:50:00,1.50387,1.50427,1.50376,1.50394,2847900005.0
2005-08-05 08:55:00,1.50416,1.50438,1.50368,1.50389,2411600004.0
2005-08-05 09:00:00,1.50372,1.5042,1.50343,1.50398,2915300006.0
2005-08-05 09:05:00,1.50381,1.50398,1.50348,1.50379,2036700002.0
2005-08-05 09:10:00,1.50386,1.50443,1.5038,1.5041,2071400002.0
2005-08-05 09:15:00,1.50399,1.50495,1.50369,1.50472,2154200003.0
2005-08-05 09:20:00,1.50457,1.50477,1.50304,1.50304,1671900004.0
2005-08-05 09:25:00,1.50307,1.5039,1.50306,1.50354,2474000007.0
2005-08-05 09:30:00,1.50352,1.50511,1.5034,1.50447,2228700005.0
2005-08-05 09:35:00,1.50444,1.50504,1.50309,1.50384,2004700007.0
2005-08-05 09:40:00,1.50406,1.50413,1.50322,1.50391,2254500006.0
2005-08-05 09:45:00,1.50385,1.50444,1.50337,1.50427,2282400006.0
2005-08-05 09:50:00,1.50406,1.5052,1.50401,1.50482,2298700005.0
2005-08-05 09:55:00,1.50469,1.50514,1.50434,1.5048,2928200006.0
2005-08-05 10:00:00,1.5044,1.50474,1.50413,1.50455,2288500003.0
2005-08-05 10:05:00,1.50412,1.50428,1.50339,1.50357,2355700003.0
2005-08-05 10:10:00,1.50347,1.50426,1.50338,1.50411,2340800006.0
2005-08-05 10:15:00,1.50431,1.50431,1.50173,1.50237,1926400007.0
2005-08-05 10:20:00,1.50242,1.50342,1.50242,1.50276,2231400007.0
2005-08-05 10:25:00,1.5028,1.50348,1.5025,1.50327,2484300004.0
2005-08-05 10:30:00,1.50334,1.50387,1.50242,1.50369,2579100006.0
2005-08-05 10:35:00,1.50368,1.50371,1.50221,1.5026,2350600008.0
2005-08-05 10:40:00,1.50249,1.50312,1.5021,1.50293,2450900005.0
2005-08-05 10:45:00,1.50295,1.50295,1.50232,1.50253,2069900006.0
2005-08-05 10:50:00,1.50219,1.50298,1.50186,1.50281,2184000004.0
2005-08-05 10:55:00,1.50302,1.50314,1.5024,1.50249,2726000000.0
2005-08-05 11:00:00,1.50252,1.50285,1.50224,1.50277,2345800003.0
2005-08-05 11:05:00,1.50274,1.503,1.50229,1.50274,2137800006.0
2005-08-05 11:10:00,1.50275,1.50367,1.50247,1.50349,2472400006.0
2005-08-05 11:15:00,1.50349,1.50351,1.50274,1.50293,2127600004.0
2005-08-05 11:20:00,1.50292,1.50345,1.50286,1.50313,2635400003.0
2005-08-05 11:25:00,1.50326,1.50326,1.50281,1.50305,2493900009.0
2005-08-05 11:30:00,1.50297,1.50314,1.50258,1.50288,2667000009.0
2005-08-05 11:35:00,1.50291,1.50301,1.50214,1.50219,2704300006.0
2005-08-05 11:40:00,1.50212,1.50279,1.50195,1.50232,3173300010.0
2005-08-05 11:45:00,1.50244,1.50276,1.50224,1.50239,2534500003.0
2005-08-05 11:50:00,1.50252,1.50321,1.50252,1.50308,1373200003.0
2005-08-05 11:55:00,1.50318,1.50369,1.50276,1.50354,2145100002.0
2005-08-05 12:00:00,1.50381,1.50381,1.50302,1.50338,2202100008.0
2005-08-05 12:05:00,1.50333,1.50356,1.50276,1.50308,1935300002.0
2005-08-05 12:10:00,1.50308,1.50404,1.50293,1.50387,2115600007.0
2005-08-05 12:15:00,1.50364,1.50368,1.50151,1.50151,1680000005.0
2005-08-05 12:20:00,1.50139,1.50178,1.50082,1.50082,2202500006.0
2005-08-05 12:25:00,1.50098,1.50123,1.50062,1.50113,2612000008.0
2005-08-05 12:30:00,1.50108,1.50133,1.50065,1.50085,1932500004.0
2005-08-05 12:35:00,1.5012,1.5016,1.5011,1.50126,2747500004.0
2005-08-05 12:40:00,1.50118,1.50178,1.50118,1.50142,2090400006.0
2005-08-05 12:45:00,1.50127,1.50193,1.50085,1.50158,2291700005.0
2005-08-05 12:50:00,1.50145,1.5018,1.50119,1.50149,1894100002.0
2005-08-05 12:55:00,1.50146,1.50178,1.50113,1.5014,2411800001.0
2005-08-05 13:00:00,1.50133,1.50382,1.50133,1.50264,1613900003.0
2005-08-05 13:05:00,1.50262,1.50402,1.5023,1.50379,1353400003.0
2005-08-05 13:10:00,1.50368,1.50448,1.50356,1.5044,1564500002.0
2005-08-05 13:15:00,1.50463,1.50511,1.50441,1.50487,1308100004.0
2005-08-05 13:20:00,1.50471,1.5052,1.5043,1.50476,1136200001.0
2005-08-05 13:25:00,1.50469,1.50556,1.50455,1.50527,1829700003.0
2005-08-05 13:30:00,1.50538,1.50638,1.50508,1.50623,2217600006.0
2005-08-05 13:35:00,1.50641,1.50723,1.50589,1.50695,2028400002.0
2005-08-05 13:40:00,1.5069,1.50714,1.5054,1.50609,1189000000.0
2005-08-05 13:45:00,1.50593,1.50612,1.50523,1.50597,1915000005.0
2005-08-05 13:50:00,1.506,1.50664,1.506,1.50635,1916600005.0
2005-08-05 13:55:00,1.50611,1.5063,1.50533,1.5063,1756800003.0
2005-08-05 14:00:00,1.50634,1.5077,1.50633,1.5077,1877000009.0
2005-08-05 14:05:00,1.5074,1.50988,1.50718,1.50878,1562900005.0
2005-08-05 14:10:00,1.50888,1.5097,1.50888,1.50959,981200003.0
2005-08-05 14:15:00,1.50929,1.51084,1.50929,1.51058,1974300005.0
2005-08-05 14:20:00,1.51102,1.51199,1.51032,1.51183,1798600005.0
2005-08-05 14:25:00,1.51191,1.51196,1.50903,1.50938,1573600003.0
2005-08-05 14:30:00,1.50908,1.51236,1.50668,1.51079,203100001.0
2005-08-05 14:35:00,1.51138,1.51145,1.50725,1.50733,236200000.0
2005-08-05 14:40:00,1.50742,1.5092,1.50742,1.50805,220600000.0
2005-08-05 14:45:00,1.50753,1.50844,1.50715,1.50777,206900000.0
2005-08-05 14:50:00,1.50754,1.50928,1.50754,1.5086,187900001.0
2005-08-05 14:55:00,1.5089,1.50949,1.50796,1.50868,188200000.0
2005-08-05 15:00:00,1.50874,1.50889,1.50753,1.50787,195700000.0
2005-08-05 15:05:00,1.50746,1.50866,1.5067,1.5083,300900004.0
2005-08-05 15:10:00,1.50812,1.50812,1.50689,1.50736,217600001.0
2005-08-05 15:15:00,1.50748,1.50817,1.50701,1.50753,220900001.0
2005-08-05 15:20:00,1.50721,1.50761,1.50699,1.5073,204200000.0
2005-08-05 15:25:00,1.50711,1.50816,1.50622,1.50771,204000001.0
2005-08-05 15:30:00,1.50815,1.50831,1.50688,1.50688,180700000.0
2005-08-05 15:35:00,1.50701,1.50743,1.5061,1.50678,185700000.0
2005-08-05 15:40:00,1.50704,1.50813,1.5069,1.50776,200800003.0
2005-08-05 15:45:00,1.50758,1.50763,1.50526,1.50577,222300000.0
2005-08-05 15:50:00,1.50551,1.5063,1.50456,1.50456,185100000.0
2005-08-05 15:55:00,1.50449,1.50462,1.50387,1.50415,154900001.0
2005-08-05 16:00:00,1.50445,1.50592,1.50445,1.50509,160000001.0
2005-08-05 16:05:00,1.50502,1.50515,1.50367,1.50431,194100000.0
2005-08-05 16:10:00,1.5043,1.50456,1.5033,1.50342,187200000.0
2005-08-05 16:15:00,1.50291,1.50325,1.50189,1.50209,162000000.0
2005-08-05 16:20:00,1.50196,1.50269,1.50181,1.50206,220600001.0
2005-08-05 16:25:00,1.50231,1.50256,1.5018,1.50207,204600000.0
2005-08-05 16:30:00,1.50201,1.50307,1.50194,1.50299,219300001.0
2005-08-05 16:35:00,1.50306,1.50323,1.50218,1.50323,215200000.0
2005-08-05 16:40:00,1.50309,1.50338,1.50281,1.50318,210800001.0
2005-08-05 16:45:00,1.50287,1.50294,1.50202,1.50232,200800000.0
2005-08-05 16:50:00,1.50219,1.50231,1.50144,1.50182,210600000.0
2005-08-05 16:55:00,1.50229,1.50235,1.50139,1.50235,180500000.0
2005-08-05 17:00:00,1.50185,1.50235,1.5015,1.50193,248500002.0
2005-08-05 17:05:00,1.50168,1.50195,1.50109,1.5012,165200000.0
2005-08-05 17:10:00,1.50048,1.50192,1.49989,1.50177,190400000.0
2005-08-05 17:15:00,1.50189,1.50321,1.50154,1.50224,206400001.0
2005-08-05 17:20:00,1.50235,1.50311,1.50192,1.50284,170700000.0
2005-08-05 17:25:00,1.50248,1.50285,1.50205,1.50281,213600000.0
2005-08-05 17:30:00,1.50287,1.50301,1.50185,1.50223,216200000.0
2005-08-05 17:35:00,1.50224,1.50293,1.50206,1.5026,202700001.0
2005-08-05 17:40:00,1.50221,1.50253,1.50181,1.50227,190100000.0
2005-08-05 17:45:00,1.50227,1.50268,1.50187,1.50233,247100001.0
2005-08-05 17:50:00,1.50202,1.50202,1.50102,1.50145,174100001.0
2005-08-05 17:55:00,1.5016,1.50177,1.50091,1.50121,213900002.0
2005-08-05 18:00:00,1.50139,1.50149,1.50077,1.50122,213100000.0
2005-08-05 18:05:00,1.50131,1.50166,1.50104,1.50117,275500000.0
2005-08-05 18:10:00,1.50116,1.50129,1.49993,1.50047,137200000.0
2005-08-05 18:15:00,1.50016,1.5006,1.49989,1.50021,172100000.0
2005-08-05 18:20:00,1.50037,1.50081,1.5002,1.50038,187800000.0
2005-08-05 18:25:00,1.50059,1.5009,1.50034,1.50085,209600001.0
2005-08-05 18:30:00,1.501,1.501,1.50034,1.50058,174000000.0
2005-08-05 18:35:00,1.50057,1.50071,1.49979,1.50067,181500000.0
2005-08-05 18:40:00,1.50057,1.50102,1.50006,1.50095,185100001.0
2005-08-05 18:45:00,1.50113,1.50137,1.50088,1.50091,156500000.0
2005-08-05 18:50:00,1.50101,1.50135,1.5008,1.5013,199900001.0
2005-08-05 18:55:00,1.50111,1.50145,1.50084,1.50139,196600001.0
2005-08-05 19:00:00,1.50134,1.50139,1.50066,1.50089,243700002.0
2005-08-05 19:05:00,1.5009,1.5009,1.50028,1.50039,176200000.0
2005-08-05 19:10:00,1.50061,1.50151,1.50036,1.50151,239600001.0
2005-08-05 19:15:00,1.50131,1.50138,1.50088,1.50126,187400000.0
2005-08-05 19:20:00,1.5013,1.50219,1.50126,1.50207,199200000.0
2005-08-05 19:25:00,1.50222,1.50235,1.50163,1.50213,205000001.0
2005-08-05 19:30:00,1.50223,1.50223,1.50182,1.50192,195800001.0
2005-08-05 19:35:00,1.50198,1.50319,1.50172,1.5031,205000000.0
2005-08-05 19:40:00,1.50326,1.5035,1.50206,1.50236,205400001.0
2005-08-05 19:45:00,1.50222,1.50291,1.50204,1.50234,209700002.0
2005-08-05 19:50:00,1.50269,1.50271,1.50229,1.50261,198600000.0
2005-08-05 19:55:00,1.50263,1.50285,1.50238,1.50256,185900000.0
2005-08-05 20:00:00,1.50259,1.50285,1.50228,1.50262,209600001.0
2005-08-05 20:05:00,1.50256,1.50283,1.50226,1.50251,186600001.0
2005-08-05 20:10:00,1.50197,1.50271,1.50184,1.50237,190200000.0
2005-08-05 20:15:00,1.50247,1.50247,1.5017,1.50219,168900001.0
2005-08-05 20:20:00,1.50223,1.50238,1.50197,1.50216,199500001.0
2005-08-05 20:25:00,1.50243,1.50252,1.50183,1.5022,275600000.0
2005-08-05 20:30:00,1.50243,1.5025,1.50187,1.50232,236300003.0
2005-08-05 20:35:00,1.50239,1.50284,1.50197,1.50215,267700003.0
2005-08-05 20:40:00,1.50241,1.50275,1.50201,1.50234,179000001.0
2005-08-05 20:45:00,1.50216,1.50268,1.50036,1.50089,202200000.0
2005-08-05 20:50:00,1.50075,1.5011,1.50056,1.50073,190800001.0
2005-08-05 20:55:00,1.50077,1.50094,1.50033,1.5006,185900000.0
2005-08-05 21:00:00,1.50061,1.50193,1.50043,1.50193,148000000.0
2005-08-05 21:05:00,1.5017,1.50206,1.50147,1.50196,190500000.0
2005-08-05 21:10:00,1.50138,1.50171,1.50125,1.50142,232200000.0
2005-08-05 21:15:00,1.50148,1.50169,1.50094,1.50111,208500000.0
2005-08-05 21:20:00,1.50125,1.50155,1.50092,1.50127,219800000.0
2005-08-05 21:25:00,1.50129,1.50143,1.50088,1.50097,178900000.0
2005-08-05 21:30:00,1.50104,1.5014,1.50076,1.50083,170000000.0
2005-08-05 21:35:00,1.50085,1.50112,1.50064,1.50099,189700000.0
2005-08-05 21:40:00,1.50094,1.50124,1.50029,1.50095,181500000.0
2005-08-05 21:45:00,1.50103,1.50129,1.50079,1.50107,203700002.0
2005-08-05 21:50:00,1.50115,1.50181,1.50094,1.50169,221000001.0
2005-08-05 21:55:00,1.50175,1.50189,1.50127,1.50149,181900000.0
2005-08-05 22:00:00,1.50139,1.50158,1.50074,1.50113,185000001.0
2005-08-05 22:05:00,1.50151,1.50167,1.50085,1.50128,166700000.0
2005-08-05 22:10:00,1.50113,1.50125,1.50079,1.50079,220000000.0
2005-08-05 22:15:00,1.50099,1.50143,1.50089,1.50117,163700000.0
2005-08-05 22:20:00,1.50115,1.50158,1.50094,1.50148,238500001.0
2005-08-05 22:25:00,1.50144,1.50235,1.50144,1.50193,166500000.0
2005-08-05 22:30:00,1.5019,1.5025,1.50171,1.5023,164600000.0
2005-08-05 22:35:00,1.5025,1.5031,1.5022,1.5031,153000000.0
2005-08-05 22:40:00,1.5026,1.503,1.5026,1.5029,153000000.0
2005-08-05 22:45:00,1.5028,1.503,1.5028,1.503,122400000.0
2005-08-05 22:50:00,1.503,1.503,1.5028,1.5028,122400000.0
2005-08-05 22:55:00,1.5029,1.5029,1.5028,1.5028,122400000.0
2005-08-07 23:00:00,1.50032,1.50062,1.49994,1.5002,211600000.0
2005-08-07 23:05:00,1.50014,1.50022,1.49944,1.50003,192800002.0
2005-08-07 23:10:00,1.50018,1.50023,1.50009,1.50019,37600000.0
2005-08-07 23:15:00,1.50009,1.50009,1.49947,1.49947,188000000.0
2005-08-07 23:20:00,1.49951,1.49975,1.49906,1.49906,175600000.0
2005-08-07 23:25:00,1.49922,1.4996,1.49906,1.49935,187400000.0
2005-08-07 23:30:00,1.4995,1.4995,1.49888,1.49923,128700000.0
2005-08-07 23:35:00,1.49938,1.49938,1.4988,1.49886,125000000.0
2005-08-07 23:40:00,1.4991,1.49918,1.49858,1.49899,182800000.0
2005-08-07 23:45:00,1.4989,1.49903,1.49871,1.49899,63300000.0
2005-08-07 23:50:00,1.49923,1.49923,1.49847,1.49847,56400000.0
2005-08-07 23:55:00,1.49913,1.49935,1.4988,1.49896,182000000.0
2005-08-08 00:00:00,1.49914,1.4999,1.49901,1.49984,207800000.0
2005-08-08 00:05:00,1.49985,1.49995,1.49954,1.49981,186700000.0
2005-08-08 00:10:00,1.49998,1.50022,1.49977,1.5002,152000000.0
2005-08-08 00:15:00,1.50004,1.50013,1.49978,1.50012,158800000.0
2005-08-08 00:20:00,1.49996,1.49999,1.49912,1.49978,180300000.0
2005-08-08 00:25:00,1.49961,1.49986,1.49937,1.49965,218800001.0
2005-08-08 00:30:00,1.49935,1.50018,1.49935,1.49977,177300001.0
2005-08-08 00:35:00,1.50026,1.50028,1.49984,1.49994,182000000.0
2005-08-08 00:40:00,1.50006,1.50016,1.49951,1.49998,179700000.0
2005-08-08 00:45:00,1.50002,1.5002,1.49966,1.50016,196800001.0
2005-08-08 00:50:00,1.5002,1.501,1.50001,1.50039,192600001.0
2005-08-08 00:55:00,1.50043,1.50051,1.49984,1.49984,198100000.0
2005-08-08 01:00:00,1.49993,1.50041,1.49989,1.50038,160200000.0
2005-08-08 01:05:00,1.50067,1.501,1.50015,1.50072,203800001.0
2005-08-08 01:10:00,1.50063,1.5007,1.50027,1.50044,153900000.0
2005-08-08 01:15:00,1.50051,1.50109,1.50026,1.50099,174900000.0
2005-08-08 01:20:00,1.50084,1.50116,1.50028,1.50065,216200001.0
2005-08-08 01:25:00,1.50058,1.50065,1.50017,1.50034,195100001.0
2005-08-08 01:30:00,1.50044,1.50044,1.49962,1.50015,179300001.0
2005-08-08 01:35:00,1.50016,1.50042,1.49925,1.49962,217900000.0
2005-08-08 01:40:00,1.49966,1.50028,1.4996,1.50023,155500000.0
2005-08-08 01:45:00,1.50022,1.50053,1.49963,1.50007,168700000.0
2005-08-08 01:50:00,1.50003,1.50074,1.49967,1.5006,204100000.0
2005-08-08 01:55:00,1.50055,1.50077,1.49992,1.50038,161700000.0
2005-08-08 02:00:00,1.50016,1.50148,1.50016,1.50127,373100003.0
2005-08-08 02:05:00,1.50155,1.50218,1.50148,1.50198,634200002.0
2005-08-08 02:10:00,1.50174,1.50208,1.50103,1.50133,455400001.0
2005-08-08 02:15:00,1.50121,1.50167,1.5007,1.50123,571400001.0
2005-08-08 02:20:00,1.50138,1.50172,1.50102,1.50163,186400000.0
2005-08-08 02:25:00,1.50151,1.50184,1.50117,1.5014,419900000.0
2005-08-08 02:30:00,1.50161,1.50223,1.5013,1.5022,387000000.0
2005-08-08 02:35:00,1.50224,1.50229,1.50168,1.50177,293900000.0
2005-08-08 02:40:00,1.50184,1.50196,1.5015,1.50168,162200000.0
2005-08-08 02:45:00,1.50119,1.50197,1.50109,1.50149,591200002.0
2005-08-08 02:50:00,1.50168,1.50187,1.50135,1.50158,277700001.0
2005-08-08 02:55:00,1.5018,1.50208,1.50144,1.50149,268800000.0
2005-08-08 03:00:00,1.50162,1.50227,1.50154,1.5019,359800000.0
2005-08-08 03:05:00,1.50185,1.50216,1.5015,1.50192,316800001.0
2005-08-08 03:10:00,1.50144,1.50187,1.50089,1.50124,232700001.0
2005-08-08 03:15:00,1.501,1.50128,1.50055,1.50101,172400001.0
2005-08-08 03:20:00,1.50047,1.50092,1.50003,1.50004,273800000.0
2005-08-08 03:25:00,1.50048,1.50048,1.49986,1.50018,370800002.0
2005-08-08 03:30:00,1.5002,1.5006,1.50001,1.50018,198300000.0
2005-08-08 03:35:00,1.50019,1.50106,1.49985,1.50071,331600000.0
2005-08-08 03:40:00,1.50081,1.50172,1.50076,1.50112,346300002.0
2005-08-08 03:45:00,1.50089,1.50219,1.50057,1.5017,250600002.0
2005-08-08 03:50:00,1.50224,1.50224,1.50037,1.50125,371100002.0
2005-08-08 03:55:00,1.50159,1.50179,1.50076,1.50118,570700000.0
2005-08-08 04:00:00,1.50095,1.50101,1.49955,1.49963,493100002.0
2005-08-08 04:05:00,1.49939,1.50054,1.49921,1.49998,540100001.0
2005-08-08 04:10:00,1.49998,1.5001,1.49966,1.49988,372200000.0
2005-08-08 04:15:00,1.4999,1.50016,1.49978,1.49981,423900002.0
2005-08-08 04:20:00,1.4997,1.5003,1.4995,1.49989,468800003.0
2005-08-08 04:25:00,1.49982,1.50041,1.49967,1.50031,516300002.0
2005-08-08 04:30:00,1.50008,1.50045,1.49981,1.49987,241800001.0
2005-08-08 04:35:00,1.49972,1.50045,1.49968,1.49998,454100001.0
2005-08-08 04:40:00,1.49997,1.50024,1.49951,1.49994,261800000.0
2005-08-08 04:45:00,1.49982,1.50006,1.49896,1.49953,291300002.0
2005-08-08 04:50:00,1.49993,1.50059,1.49961,1.49988,231100000.0
2005-08-08 04:55:00,1.50032,1.50122,1.49999,1.50025,285600000.0
2005-08-08 05:00:00,1.50096,1.50111,1.50016,1.50079,464300002.0
2005-08-08 05:05:00,1.50071,1.50144,1.50049,1.50049,1185100004.0
2005-08-08 05:10:00,1.50043,1.50105,1.50043,1.50089,852300002.0
2005-08-08 05:15:00,1.50104,1.50163,1.50093,1.50106,847800001.0
2005-08-08 05:20:00,1.50107,1.5014,1.50091,1.50104,1175600004.0
2005-08-08 05:25:00,1.50123,1.50161,1.50114,1.50137,835800000.0
2005-08-08 05:30:00,1.50136,1.50195,1.50126,1.50165,824700000.0
2005-08-08 05:35:00,1.50192,1.50244,1.50157,1.50237,662000000.0
2005-08-08 05:40:00,1.50218,1.50251,1.50191,1.5021,790700002.0
2005-08-08 05:45:00,1.50215,1.50235,1.50156,1.50161,971600000.0
2005-08-08 05:50:00,1.50162,1.50204,1.50124,1.50176,922900002.0
2005-08-08 05:55:00,1.50171,1.50197,1.50156,1.50168,699100000.0
2005-08-08 06:00:00,1.50171,1.50188,1.50161,1.50162,881000000.0
2005-08-08 06:05:00,1.50149,1.50186,1.50145,1.50166,1722400004.0
2005-08-08 06:10:00,1.50175,1.50199,1.50141,1.50173,1755200001.0
2005-08-08 06:15:00,1.50191,1.50239,1.50174,1.50174,888300001.0
2005-08-08 06:20:00,1.50165,1.50236,1.50162,1.50182,1385000001.0
2005-08-08 06:25:00,1.50189,1.50204,1.50146,1.50173,1379500002.0
2005-08-08 06:30:00,1.50163,1.50182,1.50084,1.50111,1089200003.0
2005-08-08 06:35:00,1.50105,1.50182,1.50088,1.50132,665600001.0
2005-08-08 06:40:00,1.50143,1.5018,1.50093,1.50164,1057300003.0
2005-08-08 06:45:00,1.50188,1.50223,1.50175,1.50188,990000003.0
2005-08-08 06:50:00,1.50201,1.50215,1.50125,1.50179,1058200004.0
2005-08-08 06:55:00,1.50166,1.5022,1.50127,1.50127,1039500003.0
2005-08-08 07:00:00,1.50157,1.50166,1.50105,1.5012,1266000000.0
2005-08-08 07:05:00,1.50106,1.50106,1.49996,1.50069,935300001.0
2005-08-08 07:10:00,1.50089,1.50107,1.50025,1.50053,1933400002.0
2005-08-08 07:15:00,1.50074,1.50074,1.49989,1.50032,1478400001.0
2005-08-08 07:20:00,1.50058,1.50072,1.50001,1.5003,1722300008.0
2005-08-08 07:25:00,1.50011,1.50117,1.50011,1.50079,1302900003.0
2005-08-08 07:30:00,1.50074,1.50088,1.50032,1.50039,1878900002.0
2005-08-08 07:35:00,1.50047,1.50088,1.5004,1.50064,1252700001.0
2005-08-08 07:40:00,1.50059,1.50114,1.50045,1.50088,1956800005.0
2005-08-08 07:45:00,1.50094,1.50156,1.50076,1.50111,2796200005.0
2005-08-08 07:50:00,1.50114,1.50133,1.50082,1.50103,2633500003.0
2005-08-08 07:55:00,1.50096,1.50136,1.50067,1.50131,2903800009.0
2005-08-08 08:00:00,1.50169,1.50191,1.50142,1.50159,1971700006.0
2005-08-08 08:05:00,1.50141,1.50166,1.50075,1.50084,2478800004.0
2005-08-08 08:10:00,1.50086,1.50157,1.5005,1.50157,1636800005.0
2005-08-08 08:15:00,1.50169,1.50188,1.50106,1.50171,1456500004.0
2005-08-08 08:20:00,1.50176,1.50216,1.50138,1.5019,1764800002.0
2005-08-08 08:25:00,1.50178,1.50214,1.50136,1.502,2139200001.0
2005-08-08 08:30:00,1.50202,1.50228,1.50154,1.50166,1756900003.0
2005-08-08 08:35:00,1.5018,1.50237,1.50168,1.50215,1971500002.0
2005-08-08 08:40:00,1.50197,1.50221,1.50171,1.50171,2067300007.0
2005-08-08 08:45:00,1.50202,1.50307,1.50186,1.50307,2790600004.0
2005-08-08 08:50:00,1.50312,1.50312,1.5019,1.50261,2743300006.0
2005-08-08 08:55:00,1.50267,1.50285,1.50213,1.5027,2381900006.0
2005-08-08 09:00:00,1.50286,1.50303,1.50004,1.50279,2911600010.0
2005-08-08 09:05:00,1.50274,1.50291,1.501,1.5018,2039500005.0
2005-08-08 09:10:00,1.50187,1.50237,1.50137,1.502,2143200003.0
2005-08-08 09:15:00,1.50189,1.50267,1.50163,1.50245,2304600005.0
2005-08-08 09:20:00,1.5024,1.50252,1.5022,1.50225,1580000003.0
2005-08-08 09:25:00,1.50228,1.50255,1.50163,1.50249,2220700005.0
2005-08-08 09:30:00,1.50271,1.50319,1.50247,1.503,2203400007.0
2005-08-08 09:35:00,1.50289,1.5031,1.50208,1.50246,1976400006.0
2005-08-08 09:40:00,1.50231,1.50356,1.50215,1.50323,2309000009.0
2005-08-08 09:45:00,1.50341,1.50422,1.50315,1.50422,2339000010.0
2005-08-08 09:50:00,1.50416,1.50435,1.50379,1.50387,2145200003.0
2005-08-08 09:55:00,1.50372,1.50399,1.50215,1.50284,2979500004.0
2005-08-08 10:00:00,1.50254,1.50264,1.50182,1.50211,2343100005.0
2005-08-08 10:05:00,1.50196,1.50274,1.50189,1.50242,2437000006.0
2005-08-08 10:10:00,1.50238,1.50245,1.50133,1.5016,2334700007.0
2005-08-08 10:15:00,1.50164,1.50223,1.50149,1.5022,1886900006.0
2005-08-08 10:20:00,1.50205,1.50275,1.50193,1.50204,2243600006.0
2005-08-08 10:25:00,1.50216,1.50304,1.50215,1.50278,2538700005.0
2005-08-08 10:30:00,1.50292,1.50369,1.50282,1.50296,2491000004.0
2005-08-08 10:35:00,1.50313,1.50354,1.50258,1.50273,2432200011.0
2005-08-08 10:40:00,1.50263,1.50331,1.50245,1.50284,2313400003.0
2005-08-08 10:45:00,1.50304,1.50304,1.50235,1.50298,2076800001.0
2005-08-08 10:50:00,1.50288,1.50302,1.50233,1.50283,2105500005.0
2005-08-08 10:55:00,1.5029,1.50302,1.50235,1.50241,2578200000.0
2005-08-08 11:00:00,1.50225,1.50315,1.50224,1.50315,2340200005.0
2005-08-08 11:05:00,1.50316,1.50383,1.50257,1.50367,2140400002.0
2005-08-08 11:10:00,1.5035,1.50419,1.50347,1.50391,2555600010.0
2005-08-08 11:15:00,1.50361,1.50385,1.50251,1.50253,2144500002.0
2005-08-08 11:20:00,1.5025,1.50284,1.50226,1.50262,2720600003.0
2005-08-08 11:25:00,1.50265,1.50265,1.50151,1.50201,2484100003.0
2005-08-08 11:30:00,1.50207,1.5024,1.50143,1.50177,2534400007.0
2005-08-08 11:35:00,1.50195,1.50265,1.50195,1.50211,2824700003.0
2005-08-08 11:40:00,1.50229,1.50265,1.50186,1.50236,3125300003.0
2005-08-08 11:45:00,1.5026,1.50264,1.50174,1.50195,2536400001.0
2005-08-08 11:50:00,1.50215,1.50284,1.50201,1.50251,1389400004.0
2005-08-08 11:55:00,1.50258,1.50271,1.50207,1.50236,2459700007.0
2005-08-08 12:00:00,1.50241,1.50307,1.50221,1.50234,2023400003.0
2005-08-08 12:05:00,1.50239,1.50277,1.50213,1.50243,2095000003.0
2005-08-08 12:10:00,1.50252,1.50375,1.50228,1.50361,1857900002.0
2005-08-08 12:15:00,1.50338,1.50392,1.50322,1.50361,1784000003.0
2005-08-08 12:20:00,1.50354,1.50372,1.5031,1.50323,2206400004.0
2005-08-08 12:25:00,1.50348,1.50363,1.50323,1.50335,2546800006.0
2005-08-08 12:30:00,1.50331,1.50351,1.50287,1.50291,2578000003.0
2005-08-08 12:35:00,1.50312,1.50328,1.50198,1.50271,2660900006.0
2005-08-08 12:40:00,1.50285,1.50389,1.50277,1.50389,2031100002.0
2005-08-08 12:45:00,1.504,1.50412,1.50283,1.50291,2302000006.0
2005-08-08 12:50:00,1.50307,1.50327,1.50127,1.50233,1875700006.0
2005-08-08 12:55:00,1.50236,1.50257,1.50162,1.50193,2391900004.0
2005-08-08 13:00:00,1.50205,1.50226,1.50137,1.50207,1624900004.0
2005-08-08 13:05:00,1.50218,1.50229,1.50178,1.50184,1386200007.0
2005-08-08 13:10:00,1.50186,1.50194,1.50082,1.50137,1485600000.0
2005-08-08 13:15:00,1.5015,1.50264,1.50133,1.5018,1298100003.0
2005-08-08 13:20:00,1.50154,1.50168,1.50083,1.50103,1049800002.0
2005-08-08 13:25:00,1.50083,1.50195,1.50076,1.50165,1761400003.0
2005-08-08 13:30:00,1.50154,1.5019,1.50063,1.50072,1994700002.0
2005-08-08 13:35:00,1.50077,1.50163,1.50066,1.50103,1974000005.0
2005-08-08 13:40:00,1.50121,1.50169,1.50101,1.50101,1136900000.0
2005-08-08 13:45:00,1.50099,1.50099,1.49982,1.49999,1926000003.0
2005-08-08 13:50:00,1.49998,1.5,1.4992,1.49945,1742000003.0
2005-08-08 13:55:00,1.49925,1.49936,1.49827,1.49869,1741900005.0
2005-08-08 14:00:00,1.49871,1.50002,1.49862,1.49933,1878400001.0
2005-08-08 14:05:00,1.49936,1.49974,1.49913,1.49959,1631600004.0
2005-08-08 14:10:00,1.49952,1.49952,1.49841,1.49862,1004300000.0
2005-08-08 14:15:00,1.49892,1.49941,1.49847,1.49905,1962400002.0
2005-08-08 14:20:00,1.49885,1.49944,1.49832,1.49832,1741000004.0
2005-08-08 14:25:00,1.49829,1.49916,1.49824,1.49901,1642300004.0
2005-08-08 14:30:00,1.49915,1.4994,1.49787,1.49787,203000001.0
2005-08-08 14:35:00,1.4981,1.49835,1.49755,1.49796,173600001.0
2005-08-08 14:40:00,1.49779,1.49785,1.4971,1.49763,228800001.0
2005-08-08 14:45:00,1.49757,1.49855,1.49721,1.49812,212300001.0
2005-08-08 14:50:00,1.49793,1.49833,1.49716,1.49716,168400000.0
2005-08-08 14:55:00,1.49745,1.49762,1.49711,1.49749,175100000.0
2005-08-08 15:00:00,1.49754,1.49866,1.49715,1.49866,220600000.0
2005-08-08 15:05:00,1.49852,1.49899,1.49823,1.4983,213100000.0
2005-08-08 15:10:00,1.49813,1.49813,1.49775,1.49789,185400000.0
2005-08-08 15:15:00,1.49796,1.49807,1.49734,1.49756,175800000.0
2005-08-08 15:20:00,1.49738,1.49818,1.49735,1.49813,162800000.0
2005-08-08 15:25:00,1.4982,1.49895,1.49816,1.4986,229300002.0
2005-08-08 15:30:00,1.49857,1.49877,1.4981,1.49844,211600001.0
2005-08-08 15:35:00,1.49827,1.49899,1.49819,1.49832,202600000.0
2005-08-08 15:40:00,1.49846,1.49887,1.49798,1.49832,193200002.0
2005-08-08 15:45:00,1.49821,1.4983,1.49769,1.49811,203600000.0
2005-08-08 15:50:00,1.49818,1.4988,1.49803,1.49857,265600001.0
2005-08-08 15:55:00,1.49856,1.4988,1.49788,1.49868,186500001.0
2005-08-08 16:00:00,1.49879,1.49948,1.49838,1.49926,196500000.0
2005-08-08 16:05:00,1.49927,1.49927,1.49847,1.49879,217300001.0
2005-08-08 16:10:00,1.49878,1.49897,1.49829,1.49897,191200001.0
2005-08-08 16:15:00,1.49874,1.49933,1.49862,1.49905,177800000.0
2005-08-08 16:20:00,1.49897,1.49925,1.49872,1.49881,174400000.0
2005-08-08 16:25:00,1.4992,1.49951,1.49883,1.49892,205600000.0
2005-08-08 16:30:00,1.49883,1.49971,1.49868,1.49951,212800000.0
2005-08-08 16:35:00,1.49976,1.49996,1.49902,1.4994,251600002.0
2005-08-08 16:40:00,1.4994,1.49947,1.49875,1.49923,193000000.0
2005-08-08 16:45:00,1.49916,1.49949,1.49881,1.49924,212800000.0
2005-08-08 16:50:00,1.49935,1.49967,1.49894,1.49904,196000000.0
2005-08-08 16:55:00,1.49916,1.49936,1.49872,1.49898,172500000.0
2005-08-08 17:00:00,1.49858,1.49903,1.49858,1.4988,201300000.0
2005-08-08 17:05:00,1.49864,1.4992,1.49839,1.49898,208700000.0
2005-08-08 17:10:00,1.49885,1.49931,1.4988,1.49903,191400000.0
2005-08-08 17:15:00,1.4994,1.4994,1.4987,1.499,158100000.0
2005-08-08 17:20:00,1.49902,1.49949,1.49866,1.49885,205300000.0
2005-08-08 17:25:00,1.49862,1.4992,1.49844,1.49882,202700000.0
2005-08-08 17:30:00,1.49865,1.49865,1.49776,1.49793,195400000.0
2005-08-08 17:35:00,1.49791,1.49889,1.49778,1.49854,210200000.0
2005-08-08 17:40:00,1.49849,1.49875,1.49805,1.49851,222100000.0
2005-08-08 17:45:00,1.49866,1.49887,1.49819,1.49858,190400000.0
2005-08-08 17:50:00,1.49859,1.49912,1.49844,1.49877,163400000.0
2005-08-08 17:55:00,1.49882,1.49923,1.49833,1.4988,250800001.0
2005-08-08 18:00:00,1.49895,1.49929,1.49841,1.49844,222100000.0
2005-08-08 18:05:00,1.49889,1.49921,1.49873,1.49898,215900000.0
2005-08-08 18:10:00,1.49902,1.49922,1.49837,1.49911,215500001.0
2005-08-08 18:15:00,1.49907,1.50094,1.49907,1.50085,229700000.0
2005-08-08 18:20:00,1.50092,1.50123,1.5002,1.50027,149200000.0
2005-08-08 18:25:00,1.50052,1.50058,1.49979,1.50052,196300001.0
2005-08-08 18:30:00,1.50057,1.50057,1.50012,1.50012,194800000.0
2005-08-08 18:35:00,1.49986,1.49996,1.49954,1.49982,189400001.0
2005-08-08 18:40:00,1.49978,1.49986,1.4991,1.4991,192400001.0
2005-08-08 18:45:00,1.49936,1.49989,1.49909,1.49929,160400000.0
2005-08-08 18:50:00,1.4994,1.4994,1.49866,1.49866,152200001.0
2005-08-08 18:55:00,1.49836,1.49915,1.49812,1.49903,176200000.0
2005-08-08 19:00:00,1.49891,1.49896,1.49836,1.49858,200600000.0
2005-08-08 19:05:00,1.49865,1.49878,1.49845,1.4987,198500000.0
2005-08-08 19:10:00,1.49886,1.49897,1.49832,1.49882,167000000.0
2005-08-08 19:15:00,1.49883,1.4991,1.49765,1.49817,156300000.0
2005-08-08 19:20:00,1.49818,1.49844,1.49729,1.49782,192300001.0
2005-08-08 19:25:00,1.49796,1.49805,1.49681,1.49727,166400000.0
2005-08-08 19:30:00,1.49722,1.49801,1.49693,1.49788,189200000.0
2005-08-08 19:35:00,1.49792,1.49807,1.49762,1.49779,178200000.0
2005-08-08 19:40:00,1.49744,1.49797,1.4972,1.49797,189900000.0
2005-08-08 19:45:00,1.49793,1.49881,1.49784,1.49861,209900000.0
2005-08-08 19:50:00,1.49877,1.4992,1.49858,1.49885,215600001.0
2005-08-08 19:55:00,1.49878,1.49955,1.49878,1.49932,178900000.0
2005-08-08 20:00:00,1.49933,1.49961,1.49902,1.49921,238100001.0
2005-08-08 20:05:00,1.49933,1.49953,1.49882,1.49934,162500000.0
2005-08-08 20:10:00,1.49886,1.49935,1.49871,1.49921,207400000.0
2005-08-08 20:15:00,1.49934,1.49978,1.49908,1.49946,162800000.0
2005-08-08 20:20:00,1.49965,1.50025,1.49931,1.50019,185700000.0
2005-08-08 20:25:00,1.50048,1.50066,1.49994,1.50046,246600000.0
2005-08-08 20:30:00,1.50033,1.50051,1.49961,1.50021,220900000.0
2005-08-08 20:35:00,1.50012,1.5003,1.49972,1.49972,238800000.0
2005-08-08 20:40:00,1.49981,1.50019,1.49962,1.50001,175200000.0
2005-08-08 20:45:00,1.49992,1.50028,1.49963,1.49992,217400001.0
2005-08-08 20:50:00,1.49987,1.50021,1.49976,1.50016,152300000.0
2005-08-08 20:55:00,1.49991,1.50006,1.49932,1.49975,197000000.0
2005-08-08 21:00:00,1.49992,1.49996,1.49857,1.49921,187800000.0
2005-08-08 21:05:00,1.49877,1.49923,1.49834,1.49913,159700000.0
2005-08-08 21:10:00,1.49907,1.49943,1.49879,1.49921,233700000.0
2005-08-08 21:15:00,1.49922,1.49974,1.49878,1.4996,188800000.0
2005-08-08 21:20:00,1.49961,1.5002,1.4992,1.49971,222600001.0
2005-08-08 21:25:00,1.49965,1.50027,1.49941,1.50027,184400000.0
2005-08-08 21:30:00,1.50039,1.50046,1.49946,1.49975,191200000.0
2005-08-08 21:35:00,1.49971,1.50022,1.49891,1.49995,189300000.0
2005-08-08 21:40:00,1.49956,1.49995,1.49938,1.49981,160100000.0
2005-08-08 21:45:00,1.49986,1.50026,1.49963,1.49995,178000000.0
2005-08-08 21:50:00,1.49997,1.50029,1.49959,1.50022,260200001.0
2005-08-08 21:55:00,1.5002,1.50057,1.49995,1.50036,223000000.0
2005-08-08 22:00:00,1.50069,1.50114,1.50067,1.50074,199900001.0
2005-08-08 22:05:00,1.50071,1.50071,1.49966,1.49975,175400000.0
2005-08-08 22:10:00,1.49978,1.49998,1.49945,1.49956,237100001.0
2005-08-08 22:15:00,1.4997,1.49986,1.49948,1.49955,167700000.0
2005-08-08 22:20:00,1.49957,1.49977,1.49919,1.49974,210300000.0
2005-08-08 22:25:00,1.49966,1.4999,1.49926,1.49981,214500001.0
2005-08-08 22:30:00,1.49983,1.49989,1.49919,1.49935,240600001.0
2005-08-08 22:35:00,1.49949,1.50012,1.49916,1.4999,196100000.0
2005-08-08 22:40:00,1.49995,1.50018,1.4996,1.50018,184400000.0
2005-08-08 22:45:00,1.49992,1.50025,1.49929,1.49958,195400001.0
2005-08-08 22:50:00,1.49969,1.49987,1.49925,1.49942,170900000.0
2005-08-08 22:55:00,1.49964,1.4999,1.49943,1.4999,184900000.0
2005-08-08 23:00:00,1.4999,1.5004,1.4994,1.4994,304500000.0
2005-08-08 23:05:00,1.4995,1.4996,1.4991,1.4992,243600000.0
2005-08-08 23:10:00,1.4993,1.4993,1.4993,1.4993,60900000.0
2005-08-08 23:15:00,1.4994,1.4994,1.4993,1.4994,182700000.0
2005-08-08 23:20:00,1.4993,1.49951,1.49879,1.49879,199900000.0
2005-08-08 23:25:00,1.49895,1.4992,1.49863,1.49892,261200000.0
2005-08-08 23:30:00,1.49882,1.49925,1.49872,1.49872,201600000.0
2005-08-08 23:35:00,1.4989,1.4989,1.49833,1.49843,166000000.0
2005-08-08 23:40:00,1.49866,1.49879,1.49802,1.4987,182500000.0
2005-08-08 23:45:00,1.49861,1.49905,1.49844,1.49887,239400000.0
2005-08-08 23:50:00,1.49892,1.49937,1.4985,1.4985,208600000.0
2005-08-08 23:55:00,1.49895,1.49932,1.49885,1.49895,173500001.0
2005-08-09 00:00:00,1.4991,1.49925,1.49843,1.49897,246000001.0
2005-08-09 00:05:00,1.49906,1.49934,1.49783,1.49798,221500002.0
2005-08-09 00:10:00,1.49809,1.49823,1.49778,1.49821,176900000.0
2005-08-09 00:15:00,1.49797,1.49811,1.49698,1.49751,178200001.0
2005-08-09 00:20:00,1.4975,1.4975,1.49675,1.49742,218600000.0
2005-08-09 00:25:00,1.4973,1.49804,1.4972,1.49765,222700001.0
2005-08-09 00:30:00,1.49733,1.49851,1.49733,1.49826,175200000.0
2005-08-09 00:35:00,1.49861,1.4987,1.49829,1.49839,163300000.0
2005-08-09 00:40:00,1.49838,1.49845,1.4978,1.49832,199400003.0
2005-08-09 00:45:00,1.4984,1.4989,1.49828,1.49879,185000001.0
2005-08-09 00:50:00,1.49879,1.49895,1.49818,1.49848,153200000.0
2005-08-09 00:55:00,1.4984,1.4984,1.49796,1.49825,190400000.0
2005-08-09 01:00:00,1.4982,1.49858,1.49798,1.4983,223400002.0
2005-08-09 01:05:00,1.49831,1.49885,1.49805,1.49842,202100001.0
2005-08-09 01:10:00,1.49832,1.49906,1.49808,1.49879,159900000.0
2005-08-09 01:15:00,1.49892,1.49982,1.49876,1.49936,162800000.0
2005-08-09 01:20:00,1.49958,1.50011,1.4991,1.50006,169700000.0
2005-08-09 01:25:00,1.50001,1.5001,1.49949,1.49966,209800000.0
2005-08-09 01:30:00,1.49988,1.50035,1.4994,1.50024,208000000.0
2005-08-09 01:35:00,1.50018,1.50021,1.49968,1.50003,181200000.0
2005-08-09 01:40:00,1.49997,1.5002,1.49908,1.49964,222700002.0
2005-08-09 01:45:00,1.49966,1.50018,1.49932,1.5,190900001.0
2005-08-09 01:50:00,1.49997,1.50012,1.49962,1.49973,195400001.0
2005-08-09 01:55:00,1.49973,1.50013,1.49968,1.50002,223300002.0
2005-08-09 02:00:00,1.49969,1.5004,1.49954,1.49997,451500001.0
2005-08-09 02:05:00,1.49991,1.5001,1.49939,1.49964,590000001.0
2005-08-09 02:10:00,1.49927,1.49986,1.49927,1.49971,482000002.0
2005-08-09 02:15:00,1.49953,1.50015,1.49915,1.49987,621300002.0
2005-08-09 02:20:00,1.49988,1.50022,1.49976,1.50009,184000000.0
2005-08-09 02:25:00,1.50003,1.5008,1.49975,1.5008,332100001.0
2005-08-09 02:30:00,1.50105,1.5013,1.50042,1.50112,416400001.0
2005-08-09 02:35:00,1.50117,1.50142,1.50076,1.50096,349500000.0
2005-08-09 02:40:00,1.50104,1.50124,1.50085,1.50108,185100002.0
2005-08-09 02:45:00,1.5006,1.50141,1.50053,1.50101,586700002.0
2005-08-09 02:50:00,1.50111,1.50136,1.5006,1.50088,298300001.0
2005-08-09 02:55:00,1.50107,1.50124,1.50079,1.50084,323200000.0
2005-08-09 03:00:00,1.50095,1.50177,1.50087,1.50133,348500000.0
2005-08-09 03:05:00,1.50111,1.50383,1.50064,1.50102,281600000.0
2005-08-09 03:10:00,1.50048,1.50156,1.50048,1.50156,214200000.0
2005-08-09 03:15:00,1.50123,1.50223,1.50077,1.50133,186500000.0
2005-08-09 03:20:00,1.5009,1.50144,1.50011,1.50069,289600001.0
2005-08-09 03:25:00,1.50104,1.50104,1.49967,1.50092,323100000.0
2005-08-09 03:30:00,1.50087,1.50153,1.5005,1.50057,219900001.0
2005-08-09 03:35:00,1.50059,1.50098,1.50014,1.50023,325800001.0
2005-08-09 03:40:00,1.50026,1.50104,1.50021,1.5009,354000001.0
2005-08-09 03:45:00,1.50093,1.50117,1.50039,1.50039,190000001.0
2005-08-09 03:50:00,1.50047,1.50058,1.49968,1.4997,382500001.0
2005-08-09 03:55:00,1.50019,1.50112,1.50006,1.50112,517500000.0
2005-08-09 04:00:00,1.50129,1.5013,1.50038,1.50056,579900005.0
2005-08-09 04:05:00,1.50037,1.50113,1.50009,1.50031,492300001.0
2005-08-09 04:10:00,1.50011,1.50035,1.49981,1.50015,421700001.0
2005-08-09 04:15:00,1.50029,1.5006,1.49922,1.49929,374900000.0
2005-08-09 04:20:00,1.49927,1.49931,1.49867,1.49918,476000001.0
2005-08-09 04:25:00,1.49945,1.50025,1.49934,1.50025,492500001.0
2005-08-09 04:30:00,1.50006,1.50052,1.50005,1.50034,238100000.0
2005-08-09 04:35:00,1.50024,1.50075,1.49991,1.50007,495800001.0
2005-08-09 04:40:00,1.5,1.50039,1.49955,1.50005,253000000.0
2005-08-09 04:45:00,1.49994,1.50024,1.49944,1.49944,326000001.0
2005-08-09 04:50:00,1.49995,1.50017,1.49967,1.49967,227900002.0
2005-08-09 04:55:00,1.49997,1.5002,1.49934,1.49934,268600001.0
2005-08-09 05:00:00,1.49974,1.49976,1.49919,1.49937,505200000.0
2005-08-09 05:05:00,1.49951,1.49965,1.49822,1.49877,1054100001.0
2005-08-09 05:10:00,1.49893,1.49916,1.49843,1.49886,819200001.0
2005-08-09 05:15:00,1.49906,1.49906,1.49794,1.49803,895000002.0
2005-08-09 05:20:00,1.49812,1.49852,1.49793,1.49805,1046900000.0
2005-08-09 05:25:00,1.49822,1.49891,1.49809,1.49871,1065400001.0
2005-08-09 05:30:00,1.49859,1.49897,1.49848,1.49859,891400005.0
2005-08-09 05:35:00,1.49869,1.49873,1.49808,1.49862,733200000.0
2005-08-09 05:40:00,1.49844,1.4988,1.49823,1.49858,716600003.0
2005-08-09 05:45:00,1.49854,1.49917,1.49785,1.49807,995400004.0
2005-08-09 05:50:00,1.49799,1.49899,1.49796,1.4988,994200003.0
2005-08-09 05:55:00,1.49885,1.49901,1.49826,1.49829,773900003.0
2005-08-09 06:00:00,1.49829,1.49867,1.49816,1.49857,555400001.0
2005-08-09 06:05:00,1.49856,1.49868,1.49824,1.49849,1700900001.0
2005-08-09 06:10:00,1.49843,1.4993,1.4983,1.49883,1767700006.0
2005-08-09 06:15:00,1.49894,1.49896,1.49848,1.49863,960000002.0
2005-08-09 06:20:00,1.49846,1.49874,1.49836,1.49849,1419200005.0
2005-08-09 06:25:00,1.49846,1.49886,1.49828,1.49869,1396400005.0
2005-08-09 06:30:00,1.4987,1.4991,1.49756,1.49884,1078700001.0
2005-08-09 06:35:00,1.49871,1.49904,1.49856,1.49859,599300000.0
2005-08-09 06:40:00,1.49857,1.49878,1.49752,1.49786,1077100003.0
2005-08-09 06:45:00,1.4979,1.49845,1.49772,1.49775,1057000004.0
2005-08-09 06:50:00,1.4978,1.49834,1.49752,1.49812,999900004.0
2005-08-09 06:55:00,1.49822,1.49851,1.49805,1.49827,946900002.0
2005-08-09 07:00:00,1.49853,1.49866,1.49824,1.49845,1197100003.0
2005-08-09 07:05:00,1.4986,1.49866,1.49836,1.49843,1040500002.0
2005-08-09 07:10:00,1.49859,1.49882,1.4984,1.49843,1854200003.0
2005-08-09 07:15:00,1.49849,1.49886,1.49825,1.49864,1411900004.0
2005-08-09 07:20:00,1.49844,1.49904,1.49819,1.49871,1743000003.0
2005-08-09 07:25:00,1.49877,1.49919,1.49868,1.49896,1419400004.0
2005-08-09 07:30:00,1.49901,1.49923,1.49859,1.49859,1911300002.0
2005-08-09 07:35:00,1.49891,1.49976,1.4989,1.49968,1325300004.0
2005-08-09 07:40:00,1.49962,1.50044,1.49955,1.50008,1929700006.0
2005-08-09 07:45:00,1.50009,1.50085,1.49963,1.50084,3017700007.0
2005-08-09 07:50:00,1.50081,1.50343,1.50075,1.50247,2580100004.0
2005-08-09 07:55:00,1.50267,1.50359,1.50257,1.50309,2791400005.0
2005-08-09 08:00:00,1.50313,1.5033,1.50274,1.50325,1891900002.0
2005-08-09 08:05:00,1.50331,1.50396,1.50279,1.50384,2534100012.0
2005-08-09 08:10:00,1.5039,1.50413,1.50166,1.50225,1557400003.0
2005-08-09 08:15:00,1.50241,1.50279,1.50211,1.50278,1381900002.0
2005-08-09 08:20:00,1.5029,1.50305,1.50217,1.50261,1842600003.0
2005-08-09 08:25:00,1.50261,1.50275,1.50214,1.50247,2281100004.0
2005-08-09 08:30:00,1.50256,1.5032,1.50241,1.50276,1828900004.0
2005-08-09 08:35:00,1.50293,1.50392,1.50183,1.50345,2188800008.0
2005-08-09 08:40:00,1.50345,1.50419,1.50262,1.50411,2054100003.0
2005-08-09 08:45:00,1.50427,1.5043,1.50306,1.50352,2688700004.0
2005-08-09 08:50:00,1.50345,1.50345,1.50257,1.50313,2937200007.0
2005-08-09 08:55:00,1.50326,1.50334,1.50266,1.50275,2572900008.0
2005-08-09 09:00:00,1.50261,1.50264,1.50151,1.50184,2898300005.0
2005-08-09 09:05:00,1.50175,1.50215,1.501,1.50178,2068800004.0
2005-08-09 09:10:00,1.50161,1.50235,1.50119,1.50219,2118200003.0
2005-08-09 09:15:00,1.50243,1.50282,1.50186,1.5019,2131500003.0
2005-08-09 09:20:00,1.50168,1.50265,1.50158,1.50227,1547700000.0
2005-08-09 09:25:00,1.50234,1.50251,1.50177,1.50207,2259400003.0
2005-08-09 09:30:00,1.5019,1.50235,1.50118,1.50145,2191400006.0
2005-08-09 09:35:00,1.50149,1.50188,1.50116,1.50174,1960700003.0
2005-08-09 09:40:00,1.50166,1.50175,1.50107,1.50107,2181300005.0
2005-08-09 09:45:00,1.50126,1.50142,1.50086,1.50109,2170600004.0
2005-08-09 09:50:00,1.50099,1.50258,1.50099,1.50243,2312100003.0
2005-08-09 09:55:00,1.50237,1.50315,1.50229,1.50296,2896200006.0
2005-08-09 10:00:00,1.5029,1.50352,1.50151,1.50194,2340500004.0
2005-08-09 10:05:00,1.50168,1.50275,1.50136,1.50245,2602900008.0
2005-08-09 10:10:00,1.50252,1.50304,1.50219,1.50274,2262700004.0
2005-08-09 10:15:00,1.5029,1.50317,1.50229,1.50258,1978700003.0
2005-08-09 10:20:00,1.50251,1.50352,1.50249,1.50287,2164100002.0
2005-08-09 10:25:00,1.50291,1.50293,1.50129,1.50138,2523400008.0
2005-08-09 10:30:00,1.50156,1.50231,1.50129,1.50143,2604800003.0
2005-08-09 10:35:00,1.50134,1.50234,1.50089,1.50179,2389200004.0
2005-08-09 10:40:00,1.50152,1.50179,1.50127,1.50163,2350300005.0
2005-08-09 10:45:00,1.50188,1.50265,1.50169,1.50251,2165600002.0
2005-08-09 10:50:00,1.50234,1.50249,1.5018,1.50247,2210300005.0
2005-08-09 10:55:00,1.50255,1.50273,1.50149,1.50149,2541600002.0
2005-08-09 11:00:00,1.5015,1.50196,1.50115,1.50175,2407500009.0
2005-08-09 11:05:00,1.50182,1.5024,1.50102,1.50228,2117200004.0
2005-08-09 11:10:00,1.50239,1.50263,1.50185,1.5021,2409800005.0
2005-08-09 11:15:00,1.50215,1.50241,1.50176,1.50198,2183900003.0
2005-08-09 11:20:00,1.50187,1.50289,1.50139,1.50283,2754200007.0
2005-08-09 11:25:00,1.50296,1.50373,1.50282,1.50352,2464500004.0
2005-08-09 11:30:00,1.50346,1.50456,1.50335,1.50376,2596800006.0
2005-08-09 11:35:00,1.50381,1.50638,1.50375,1.50585,3012900009.0
2005-08-09 11:40:00,1.50603,1.50665,1.50552,1.50601,3292400012.0
2005-08-09 11:45:00,1.50624,1.50663,1.50602,1.50621,2435300007.0
2005-08-09 11:50:00,1.50629,1.50675,1.50611,1.50621,1278300000.0
2005-08-09 11:55:00,1.50624,1.50667,1.50597,1.50602,2164900003.0
2005-08-09 12:00:00,1.50609,1.50624,1.50468,1.50503,2053900002.0
2005-08-09 12:05:00,1.50489,1.50523,1.50446,1.50503,1993100005.0
2005-08-09 12:10:00,1.50511,1.5052,1.5046,1.50501,1887300002.0
2005-08-09 12:15:00,1.50496,1.50538,1.5049,1.50523,1673700006.0
2005-08-09 12:20:00,1.50507,1.50565,1.50479,1.50536,2133300004.0
2005-08-09 12:25:00,1.50543,1.50543,1.50475,1.50494,2687500006.0
2005-08-09 12:30:00,1.50497,1.5051,1.50434,1.50496,2581300006.0
2005-08-09 12:35:00,1.50528,1.50528,1.50452,1.50476,2701200008.0
2005-08-09 12:40:00,1.50474,1.5052,1.50466,1.50496,2027900004.0
2005-08-09 12:45:00,1.50505,1.50505,1.50365,1.50409,2301000001.0
2005-08-09 12:50:00,1.50415,1.5046,1.50373,1.5046,1773300001.0
2005-08-09 12:55:00,1.50466,1.50466,1.5034,1.50374,2474000006.0
2005-08-09 13:00:00,1.50358,1.50389,1.5032,1.50341,1699100008.0
2005-08-09 13:05:00,1.50322,1.5033,1.50274,1.50286,1371700004.0
2005-08-09 13:10:00,1.50297,1.50361,1.50269,1.50345,1514300002.0
2005-08-09 13:15:00,1.50351,1.50361,1.50306,1.50331,1467700006.0
2005-08-09 13:20:00,1.50326,1.50341,1.50299,1.50329,1057500002.0
2005-08-09 13:25:00,1.50331,1.50336,1.50257,1.50286,1796200006.0
2005-08-09 13:30:00,1.5028,1.50332,1.50251,1.50291,1982400003.0
2005-08-09 13:35:00,1.50292,1.50325,1.5027,1.50292,1980000006.0
2005-08-09 13:40:00,1.50275,1.50332,1.50258,1.50298,1168400000.0
2005-08-09 13:45:00,1.50298,1.50315,1.50243,1.50293,1890400005.0
2005-08-09 13:50:00,1.50303,1.50303,1.50087,1.50182,2009400004.0
2005-08-09 13:55:00,1.50155,1.50204,1.50119,1.5017,1779600006.0
2005-08-09 14:00:00,1.50163,1.50219,1.50108,1.50194,1773900002.0
2005-08-09 14:05:00,1.50201,1.50222,1.50148,1.50152,1640400003.0
2005-08-09 14:10:00,1.50156,1.50182,1.50086,1.50086,1006600003.0
2005-08-09 14:15:00,1.5007,1.50119,1.50045,1.50078,2073500002.0
2005-08-09 14:20:00,1.50083,1.50103,1.50055,1.50062,1769800004.0
2005-08-09 14:25:00,1.50049,1.50098,1.50004,1.50035,1640100005.0
2005-08-09 14:30:00,1.50033,1.50088,1.49997,1.5003,212100000.0
2005-08-09 14:35:00,1.50045,1.50045,1.49919,1.49934,188200000.0
2005-08-09 14:40:00,1.49922,1.50015,1.49921,1.49973,205200000.0
2005-08-09 14:45:00,1.49986,1.50017,1.49957,1.49961,227400001.0
2005-08-09 14:50:00,1.49936,1.49995,1.49909,1.49909,175600000.0
2005-08-09 14:55:00,1.49955,1.49993,1.4993,1.49966,216600001.0
2005-08-09 15:00:00,1.4996,1.49993,1.49914,1.49978,202200000.0
2005-08-09 15:05:00,1.49976,1.5,1.49927,1.49959,206600001.0
2005-08-09 15:10:00,1.49957,1.49986,1.49949,1.49953,182600000.0
2005-08-09 15:15:00,1.49963,1.49985,1.49914,1.4996,240000002.0
2005-08-09 15:20:00,1.49979,1.50007,1.49893,1.49907,155000000.0
2005-08-09 15:25:00,1.49917,1.4994,1.49844,1.49844,208100000.0
2005-08-09 15:30:00,1.49842,1.49874,1.49806,1.4982,186200000.0
2005-08-09 15:35:00,1.49838,1.49901,1.49828,1.49893,212300000.0
2005-08-09 15:40:00,1.49909,1.4992,1.49842,1.49885,156900000.0
2005-08-09 15:45:00,1.49861,1.4992,1.49851,1.49901,189600000.0
2005-08-09 15:50:00,1.4987,1.49916,1.49857,1.4988,172500001.0
2005-08-09 15:55:00,1.49895,1.49953,1.49839,1.49924,153000000.0
2005-08-09 16:00:00,1.4988,1.49922,1.49845,1.49891,235600001.0
2005-08-09 16:05:00,1.4988,1.49916,1.49842,1.49865,206000000.0
2005-08-09 16:10:00,1.49879,1.49881,1.49805,1.49839,193600001.0
2005-08-09 16:15:00,1.49816,1.49872,1.49816,1.49822,186800000.0
2005-08-09 16:20:00,1.49834,1.49842,1.49797,1.49813,217300000.0
2005-08-09 16:25:00,1.49845,1.49895,1.49799,1.49892,196500001.0
2005-08-09 16:30:00,1.49871,1.49962,1.49867,1.49933,229500001.0
2005-08-09 16:35:00,1.49936,1.49936,1.49884,1.49918,212700000.0
2005-08-09 16:40:00,1.49884,1.49931,1.49832,1.499,217000002.0
2005-08-09 16:45:00,1.49872,1.49942,1.4987,1.49939,187500001.0
2005-08-09 16:50:00,1.49931,1.49973,1.49927,1.49949,208200000.0
2005-08-09 16:55:00,1.49944,1.49986,1.49892,1.49974,163200000.0
2005-08-09 17:00:00,1.499,1.49988,1.499,1.4997,162800000.0
2005-08-09 17:05:00,1.49986,1.50008,1.49908,1.49973,172500000.0
2005-08-09 17:10:00,1.49951,1.49971,1.49932,1.49947,237500000.0
2005-08-09 17:15:00,1.49974,1.49995,1.49936,1.49979,224100001.0
2005-08-09 17:20:00,1.49967,1.49969,1.49903,1.49948,187100001.0
2005-08-09 17:25:00,1.49935,1.4997,1.49871,1.49959,233100000.0
2005-08-09 17:30:00,1.4993,1.49938,1.49861,1.49896,206800000.0
2005-08-09 17:35:00,1.49884,1.49891,1.4981,1.49874,244000000.0
2005-08-09 17:40:00,1.49845,1.49888,1.4983,1.49854,194900000.0
2005-08-09 17:45:00,1.49865,1.49892,1.49829,1.49871,235600001.0
2005-08-09 17:50:00,1.49875,1.49884,1.49795,1.49846,191400000.0
2005-08-09 17:55:00,1.49855,1.49884,1.49811,1.49844,237900002.0
2005-08-09 18:00:00,1.49853,1.499,1.49821,1.49888,198000001.0
2005-08-09 18:05:00,1.499,1.499,1.49845,1.49845,228400000.0
2005-08-09 18:10:00,1.49823,1.49852,1.49753,1.4983,169800000.0
2005-08-09 18:15:00,1.49807,1.49822,1.49768,1.49793,195000000.0
2005-08-09 18:20:00,1.4979,1.49819,1.49747,1.49761,209000002.0
2005-08-09 18:25:00,1.49777,1.49869,1.49754,1.49849,232900000.0
2005-08-09 18:30:00,1.49851,1.49851,1.49781,1.49802,186600001.0
2005-08-09 18:35:00,1.498,1.49821,1.49769,1.49784,163400000.0
2005-08-09 18:40:00,1.49772,1.49821,1.4975,1.49778,189600001.0
2005-08-09 18:45:00,1.498,1.49824,1.4976,1.49775,153200001.0
2005-08-09 18:50:00,1.49795,1.49842,1.49773,1.49842,185100001.0
2005-08-09 18:55:00,1.4984,1.4991,1.49835,1.49894,217300000.0
2005-08-09 19:00:00,1.49896,1.49914,1.49844,1.499,249500000.0
2005-08-09 19:05:00,1.49905,1.49918,1.49859,1.49886,160800000.0
2005-08-09 19:10:00,1.49901,1.49915,1.4986,1.49915,196600000.0
2005-08-09 19:15:00,1.49903,1.49918,1.49861,1.49918,170800000.0
2005-08-09 19:20:00,1.49915,1.49915,1.49846,1.4991,174400000.0
2005-08-09 19:25:00,1.49897,1.49901,1.49846,1.49886,170400000.0
2005-08-09 19:30:00,1.49892,1.49923,1.49853,1.49921,223000001.0
2005-08-09 19:35:00,1.49907,1.49921,1.49871,1.49912,190900001.0
2005-08-09 19:40:00,1.49896,1.49912,1.4985,1.4989,227700002.0
2005-08-09 19:45:00,1.4988,1.49903,1.49847,1.49871,205200000.0
2005-08-09 19:50:00,1.49915,1.49926,1.49885,1.49898,208400000.0
2005-08-09 19:55:00,1.4989,1.49921,1.49877,1.49888,189800001.0
2005-08-09 20:00:00,1.49885,1.49928,1.49856,1.4989,241700003.0
2005-08-09 20:05:00,1.49907,1.49968,1.49894,1.49913,165900000.0
2005-08-09 20:10:00,1.49864,1.4992,1.49798,1.49863,205300000.0
2005-08-09 20:15:00,1.49858,1.50018,1.49819,1.50008,171100000.0
2005-08-09 20:20:00,1.50041,1.50065,1.49895,1.49949,189000000.0
2005-08-09 20:25:00,1.50002,1.50018,1.49837,1.49952,217800001.0
2005-08-09 20:30:00,1.49996,1.50131,1.49941,1.50075,192200000.0
2005-08-09 20:35:00,1.50055,1.50128,1.50039,1.50072,188200000.0
2005-08-09 20:40:00,1.50045,1.50045,1.49815,1.49976,211100000.0
2005-08-09 20:45:00,1.49952,1.50036,1.49945,1.50017,208900001.0
2005-08-09 20:50:00,1.4997,1.49993,1.49841,1.4989,191500000.0
2005-08-09 20:55:00,1.4991,1.50097,1.4991,1.50097,222000002.0
2005-08-09 21:00:00,1.49999,1.50137,1.49999,1.50096,162000000.0
2005-08-09 21:05:00,1.50058,1.50102,1.50032,1.50094,195200000.0
2005-08-09 21:10:00,1.50086,1.50093,1.50035,1.50049,209100000.0
2005-08-09 21:15:00,1.50043,1.50102,1.49974,1.50042,208400000.0
2005-08-09 21:20:00,1.50049,1.50089,1.50001,1.5001,201400000.0
2005-08-09 21:25:00,1.50008,1.50048,1.49955,1.5003,184500000.0
2005-08-09 21:30:00,1.50057,1.50063,1.49979,1.49986,160000000.0
2005-08-09 21:35:00,1.49976,1.49989,1.49906,1.49989,168000000.0
2005-08-09 21:40:00,1.49961,1.50022,1.49961,1.49984,158500000.0
2005-08-09 21:45:00,1.49996,1.50022,1.4995,1.49977,170500000.0
2005-08-09 21:50:00,1.4998,1.50015,1.49964,1.49998,261900002.0
2005-08-09 21:55:00,1.50001,1.50081,1.49991,1.50055,190700000.0
2005-08-09 22:00:00,1.50063,1.50071,1.49994,1.50023,160900000.0
2005-08-09 22:05:00,1.50021,1.50053,1.49967,1.50002,126000000.0
2005-08-09 22:10:00,1.49999,1.50031,1.49985,1.50003,214700000.0
2005-08-09 22:15:00,1.5003,1.50049,1.50006,1.50032,180600000.0
2005-08-09 22:20:00,1.50042,1.50054,1.4999,1.50022,204500000.0
2005-08-09 22:25:00,1.49997,1.50027,1.4998,1.50017,161400000.0
2005-08-09 22:30:00,1.50025,1.50025,1.49954,1.49993,185600000.0
2005-08-09 22:35:00,1.49996,1.50022,1.49949,1.49996,239900001.0
2005-08-09 22:40:00,1.50011,1.50039,1.49885,1.49887,187900001.0
2005-08-09 22:45:00,1.49976,1.50014,1.49933,1.49943,191800000.0
2005-08-09 22:50:00,1.49908,1.4998,1.49894,1.49927,155900000.0
2005-08-09 22:55:00,1.49944,1.49944,1.49855,1.49873,198800000.0
2005-08-09 23:00:00,1.499,1.4993,1.4989,1.4991,317000005.0
2005-08-09 23:05:00,1.4993,1.4994,1.4989,1.4994,253600004.0
2005-08-09 23:10:00,1.4995,1.5004,1.4995,1.4999,317000005.0
2005-08-09 23:15:00,1.5001,1.5001,1.49815,1.49939,274400003.0
2005-08-09 23:20:00,1.49956,1.49974,1.49899,1.49899,181800000.0
2005-08-09 23:25:00,1.49912,1.4995,1.49888,1.49924,229200002.0
2005-08-09 23:30:00,1.49914,1.49954,1.49902,1.49912,216600000.0
2005-08-09 23:35:00,1.49941,1.49961,1.49916,1.49956,181500000.0
2005-08-09 23:40:00,1.49976,1.4999,1.49931,1.49986,205900000.0
2005-08-09 23:45:00,1.49976,1.50059,1.49951,1.50041,199200000.0
2005-08-09 23:50:00,1.50044,1.50057,1.49959,1.49982,152700000.0
2005-08-09 23:55:00,1.50024,1.50057,1.50013,1.50024,167200000.0
2005-08-10 00:00:00,1.50039,1.50072,1.50005,1.50072,237200001.0
2005-08-10 00:05:00,1.50072,1.50097,1.50056,1.50073,176400000.0
2005-08-10 00:10:00,1.50086,1.50134,1.50059,1.50134,178500001.0
2005-08-10 00:15:00,1.50111,1.50147,1.50109,1.50109,128800001.0
2005-08-10 00:20:00,1.50132,1.50159,1.50059,1.50114,185100000.0
2005-08-10 00:25:00,1.5012,1.50162,1.50109,1.50139,189300000.0
2005-08-10 00:30:00,1.5012,1.50166,1.50079,1.50082,183100001.0
2005-08-10 00:35:00,1.50108,1.50142,1.50081,1.50116,189100001.0
2005-08-10 00:40:00,1.50096,1.50103,1.50034,1.5005,148500000.0
2005-08-10 00:45:00,1.50054,1.50081,1.50035,1.5006,199900001.0
2005-08-10 00:50:00,1.5006,1.50078,1.4999,1.50035,187400001.0
2005-08-10 00:55:00,1.50044,1.50101,1.50007,1.50094,193700000.0
2005-08-10 01:00:00,1.50093,1.50122,1.50036,1.50037,191200000.0
2005-08-10 01:05:00,1.50033,1.50099,1.50026,1.50076,194500000.0
2005-08-10 01:10:00,1.50046,1.50053,1.49988,1.5001,175200000.0
2005-08-10 01:15:00,1.50013,1.50084,1.49981,1.50035,165100000.0
2005-08-10 01:20:00,1.5004,1.50078,1.49987,1.50049,220800002.0
2005-08-10 01:25:00,1.5004,1.50093,1.50021,1.50033,232900001.0
2005-08-10 01:30:00,1.50054,1.50058,1.49873,1.49896,211300001.0
2005-08-10 01:35:00,1.49913,1.49953,1.49886,1.4993,172300000.0
2005-08-10 01:40:00,1.49923,1.4997,1.4989,1.49965,149000000.0
2005-08-10 01:45:00,1.49962,1.49982,1.49873,1.49916,223700002.0
2005-08-10 01:50:00,1.49899,1.49956,1.49863,1.49943,182300000.0
2005-08-10 01:55:00,1.49938,1.49957,1.49884,1.49914,186900001.0
2005-08-10 02:00:00,1.49863,1.49934,1.49848,1.49883,339300000.0
2005-08-10 02:05:00,1.4988,1.49944,1.4984,1.49921,598100002.0
2005-08-10 02:10:00,1.49922,1.49957,1.49852,1.49948,419200001.0
2005-08-10 02:15:00,1.49935,1.49999,1.49875,1.49973,575900002.0
2005-08-10 02:20:00,1.4997,1.49989,1.49911,1.49952,154700000.0
2005-08-10 02:25:00,1.49945,1.49945,1.49839,1.49899,369400000.0
2005-08-10 02:30:00,1.49919,1.49951,1.49887,1.49947,423200001.0
2005-08-10 02:35:00,1.49938,1.49939,1.49878,1.49882,299700001.0
2005-08-10 02:40:00,1.49895,1.49933,1.49889,1.49906,181100000.0
2005-08-10 02:45:00,1.49858,1.49919,1.49822,1.49849,610800002.0
2005-08-10 02:50:00,1.49869,1.4992,1.49835,1.49892,295100001.0
2005-08-10 02:55:00,1.4989,1.4989,1.49816,1.49818,318200000.0
2005-08-10 03:00:00,1.49827,1.49853,1.49715,1.49715,411400000.0
2005-08-10 03:05:00,1.49681,1.49849,1.49654,1.49837,314100000.0
2005-08-10 03:10:00,1.4978,1.49857,1.49778,1.49836,178000000.0
2005-08-10 03:15:00,1.49801,1.49844,1.49774,1.49819,209500001.0
2005-08-10 03:20:00,1.49768,1.49815,1.4967,1.49745,322500000.0
2005-08-10 03:25:00,1.49797,1.49902,1.49726,1.49792,353900000.0
2005-08-10 03:30:00,1.49766,1.49958,1.49749,1.49923,244200001.0
2005-08-10 03:35:00,1.49924,1.49969,1.49876,1.49891,277400001.0
2005-08-10 03:40:00,1.49894,1.49968,1.49875,1.49896,345000000.0
2005-08-10 03:45:00,1.49876,1.49885,1.49832,1.49877,196000000.0
2005-08-10 03:50:00,1.49895,1.49963,1.4986,1.49924,360800000.0
2005-08-10 03:55:00,1.49961,1.49971,1.49842,1.49909,620300002.0
2005-08-10 04:00:00,1.49918,1.5008,1.49906,1.50052,492400001.0
2005-08-10 04:05:00,1.50021,1.50094,1.49999,1.50034,540400001.0
2005-08-10 04:10:00,1.50035,1.5005,1.49999,1.50003,369300000.0
2005-08-10 04:15:00,1.49999,1.50044,1.49989,1.50041,391600001.0
2005-08-10 04:20:00,1.50023,1.50045,1.49985,1.50013,389400000.0
2005-08-10 04:25:00,1.50033,1.50054,1.50008,1.50008,339400001.0
2005-08-10 04:30:00,1.49967,1.5002,1.49963,1.5001,219300000.0
2005-08-10 04:35:00,1.50006,1.5006,1.4997,1.50022,501200001.0
2005-08-10 04:40:00,1.50003,1.50064,1.50003,1.50051,263300001.0
2005-08-10 04:45:00,1.50043,1.50069,1.50008,1.50008,297800000.0
2005-08-10 04:50:00,1.50063,1.50063,1.49987,1.49996,216800000.0
2005-08-10 04:55:00,1.50028,1.5007,1.49998,1.50031,256000000.0
2005-08-10 05:00:00,1.50069,1.50084,1.50037,1.5005,424100000.0
2005-08-10 05:05:00,1.50045,1.50079,1.50035,1.50038,1137700004.0
2005-08-10 05:10:00,1.50043,1.50066,1.50035,1.50047,909500001.0
2005-08-10 05:15:00,1.50062,1.50082,1.50041,1.50049,929000001.0
2005-08-10 05:20:00,1.50053,1.50085,1.50046,1.50064,1117700004.0
2005-08-10 05:25:00,1.50069,1.50117,1.50025,1.50033,1060900000.0
2005-08-10 05:30:00,1.50033,1.50076,1.50019,1.50019,891500002.0
2005-08-10 05:35:00,1.50034,1.50046,1.49994,1.50039,773600003.0
2005-08-10 05:40:00,1.50017,1.5006,1.50009,1.50033,783100000.0
2005-08-10 05:45:00,1.50036,1.5006,1.50007,1.5001,1054400002.0
2005-08-10 05:50:00,1.50011,1.50063,1.50005,1.50041,918000001.0
2005-08-10 05:55:00,1.50029,1.50033,1.50002,1.50016,759700003.0
2005-08-10 06:00:00,1.50019,1.50033,1.4999,1.5,868400001.0
2005-08-10 06:05:00,1.49985,1.5002,1.4998,1.5001,1797300003.0
2005-08-10 06:10:00,1.50003,1.50031,1.49979,1.50008,1727900003.0
2005-08-10 06:15:00,1.50008,1.50029,1.49992,1.50011,928600001.0
2005-08-10 06:20:00,1.50014,1.50036,1.49942,1.49953,1418100002.0
2005-08-10 06:25:00,1.49952,1.49992,1.49952,1.49959,1288800002.0
2005-08-10 06:30:00,1.49955,1.50026,1.49951,1.49989,1132300002.0
2005-08-10 06:35:00,1.49972,1.50009,1.4997,1.49994,586400001.0
2005-08-10 06:40:00,1.49991,1.50003,1.49944,1.49948,1045900000.0
2005-08-10 06:45:00,1.49957,1.49997,1.49955,1.49974,974200002.0
2005-08-10 06:50:00,1.4998,1.49992,1.49937,1.49961,985300002.0
2005-08-10 06:55:00,1.49958,1.50012,1.49943,1.49995,1079000002.0
2005-08-10 07:00:00,1.50001,1.50011,1.49911,1.49911,1247500004.0
2005-08-10 07:05:00,1.49916,1.4999,1.49883,1.49954,991600001.0
2005-08-10 07:10:00,1.49966,1.50004,1.49929,1.49976,1909200002.0
2005-08-10 07:15:00,1.49992,1.50053,1.49956,1.50037,1536500005.0
2005-08-10 07:20:00,1.50035,1.5017,1.49964,1.50144,1824200002.0
2005-08-10 07:25:00,1.50137,1.50211,1.50103,1.50115,1303400005.0
2005-08-10 07:30:00,1.50139,1.50188,1.50114,1.50178,2024500005.0
2005-08-10 07:35:00,1.5017,1.50229,1.5014,1.50166,1377900002.0
2005-08-10 07:40:00,1.50137,1.50161,1.50083,1.50116,1892200009.0
2005-08-10 07:45:00,1.50138,1.50141,1.50072,1.50084,2974300010.0
2005-08-10 07:50:00,1.5008,1.50162,1.50074,1.50128,2628400003.0
2005-08-10 07:55:00,1.50128,1.50174,1.50121,1.50133,2638400004.0
2005-08-10 08:00:00,1.50138,1.50179,1.50092,1.50104,2002400006.0
2005-08-10 08:05:00,1.50081,1.50081,1.49943,1.49943,2349500003.0
2005-08-10 08:10:00,1.49966,1.50172,1.4992,1.50162,1464600004.0
2005-08-10 08:15:00,1.50153,1.50265,1.50148,1.50164,1344200003.0
2005-08-10 08:20:00,1.50254,1.50318,1.50254,1.5028,1771800004.0
2005-08-10 08:25:00,1.50292,1.50339,1.50273,1.50324,2206600006.0
2005-08-10 08:30:00,1.5033,1.50352,1.50294,1.50315,1782000001.0
2005-08-10 08:35:00,1.50327,1.50451,1.50322,1.5042,2132700003.0
2005-08-10 08:40:00,1.50395,1.50433,1.50369,1.50383,2107600004.0
2005-08-10 08:45:00,1.50403,1.5043,1.50356,1.50356,2759000005.0
2005-08-10 08:50:00,1.50375,1.50486,1.50348,1.50445,2802900004.0
2005-08-10 08:55:00,1.50432,1.50452,1.50377,1.50419,2418200007.0
2005-08-10 09:00:00,1.50438,1.50473,1.50402,1.50443,2770600003.0
2005-08-10 09:05:00,1.50443,1.50504,1.50394,1.50483,2072800005.0
2005-08-10 09:10:00,1.50478,1.50488,1.5042,1.50443,2283100005.0
2005-08-10 09:15:00,1.50449,1.50461,1.50374,1.50415,2322300011.0
2005-08-10 09:20:00,1.50395,1.50445,1.50324,1.50324,1598900007.0
2005-08-10 09:25:00,1.50323,1.5043,1.50319,1.50357,2249900004.0
2005-08-10 09:30:00,1.5036,1.50388,1.50218,1.50227,2316900004.0
2005-08-10 09:35:00,1.50233,1.50261,1.50215,1.50222,1916900002.0
2005-08-10 09:40:00,1.50227,1.5024,1.50198,1.50208,2068600005.0
2005-08-10 09:45:00,1.50224,1.50296,1.50214,1.50262,2234800005.0
2005-08-10 09:50:00,1.50238,1.50306,1.50238,1.50295,2165300003.0
2005-08-10 09:55:00,1.50268,1.5046,1.50266,1.50448,2919600005.0
2005-08-10 10:00:00,1.50443,1.50481,1.50426,1.50446,2373300008.0
2005-08-10 10:05:00,1.50409,1.50516,1.50392,1.50473,2485600004.0
2005-08-10 10:10:00,1.50433,1.50469,1.50384,1.50443,2261700005.0
2005-08-10 10:15:00,1.50455,1.50482,1.50429,1.50449,2015700005.0
2005-08-10 10:20:00,1.50423,1.50445,1.50388,1.5042,2204500006.0
2005-08-10 10:25:00,1.50427,1.5046,1.50398,1.50445,2491000003.0
2005-08-10 10:30:00,1.50444,1.50474,1.50354,1.50375,2682500008.0
2005-08-10 10:35:00,1.50365,1.50426,1.50346,1.5037,2406200007.0
2005-08-10 10:40:00,1.50351,1.50521,1.50282,1.50521,2332200006.0
2005-08-10 10:45:00,1.50531,1.50532,1.5041,1.50426,2117200004.0
2005-08-10 10:50:00,1.50424,1.50603,1.50423,1.50537,2141000005.0
2005-08-10 10:55:00,1.50539,1.50708,1.50534,1.50668,2588400004.0
2005-08-10 11:00:00,1.50671,1.50734,1.50576,1.5058,2411000006.0
2005-08-10 11:05:00,1.5058,1.50776,1.50574,1.50729,2094400003.0
2005-08-10 11:10:00,1.50744,1.50802,1.5073,1.50762,2380600005.0
2005-08-10 11:15:00,1.50746,1.50768,1.50688,1.50712,2087600001.0
2005-08-10 11:20:00,1.50732,1.50808,1.50713,1.50773,2647600002.0
2005-08-10 11:25:00,1.50768,1.50861,1.5074,1.50819,2585500009.0
2005-08-10 11:30:00,1.50809,1.50859,1.50579,1.50638,2563400004.0
2005-08-10 11:35:00,1.5066,1.50739,1.50604,1.50628,2752600006.0
2005-08-10 11:40:00,1.50648,1.50713,1.50643,1.50664,3182700009.0
2005-08-10 11:45:00,1.50662,1.50727,1.50656,1.5068,2579000005.0
2005-08-10 11:50:00,1.50682,1.50725,1.50612,1.50647,1269900002.0
2005-08-10 11:55:00,1.50661,1.50677,1.50472,1.50472,2308700005.0
2005-08-10 12:00:00,1.50463,1.50517,1.50401,1.50505,2133400004.0
2005-08-10 12:05:00,1.50502,1.50514,1.50407,1.50444,2017200004.0
2005-08-10 12:10:00,1.50305,1.50408,1.50254,1.50285,1977700003.0
2005-08-10 12:15:00,1.50266,1.50377,1.50217,1.5028,1685600006.0
2005-08-10 12:20:00,1.50268,1.50279,1.50224,1.50246,2215000005.0
2005-08-10 12:25:00,1.50281,1.50334,1.50245,1.50265,2670900007.0
2005-08-10 12:30:00,1.50273,1.50313,1.50233,1.50291,2629000006.0
2005-08-10 12:35:00,1.50304,1.50337,1.50212,1.50225,2637100003.0
2005-08-10 12:40:00,1.50208,1.50265,1.50203,1.50223,1991900001.0
2005-08-10 12:45:00,1.50215,1.50233,1.50137,1.50158,2468700006.0
2005-08-10 12:50:00,1.50166,1.50187,1.50114,1.50129,1875700003.0
2005-08-10 12:55:00,1.50121,1.50153,1.50008,1.50041,2496200011.0
2005-08-10 13:00:00,1.50049,1.50102,1.50013,1.50029,1563600004.0
2005-08-10 13:05:00,1.50012,1.50115,1.50012,1.50082,1208300000.0
2005-08-10 13:10:00,1.50083,1.50113,1.50059,1.50093,1515300003.0
2005-08-10 13:15:00,1.5009,1.50125,1.5006,1.50125,1315500003.0
2005-08-10 13:20:00,1.50123,1.50154,1.50099,1.50114,1040800002.0
2005-08-10 13:25:00,1.50115,1.50148,1.50088,1.50115,1795200003.0
2005-08-10 13:30:00,1.50112,1.50127,1.50064,1.50071,2033300004.0
2005-08-10 13:35:00,1.50075,1.50124,1.50056,1.50075,1916000002.0
2005-08-10 13:40:00,1.50054,1.50146,1.50047,1.50137,1224700008.0
2005-08-10 13:45:00,1.50155,1.50187,1.50068,1.50068,1817400008.0
2005-08-10 13:50:00,1.50041,1.50054,1.50002,1.50043,1808200006.0
2005-08-10 13:55:00,1.5004,1.50091,1.50017,1.50057,1751600009.0
2005-08-10 14:00:00,1.50054,1.50073,1.50033,1.50044,1880700002.0
2005-08-10 14:05:00,1.50052,1.50073,1.50002,1.50023,1551900007.0
2005-08-10 14:10:00,1.5002,1.50031,1.49949,1.49972,980700002.0
2005-08-10 14:15:00,1.49955,1.50063,1.49955,1.50042,1918600003.0
2005-08-10 14:20:00,1.50031,1.50062,1.49984,1.50035,1914900004.0
2005-08-10 14:25:00,1.50034,1.50068,1.49995,1.50037,1599800000.0
2005-08-10 14:30:00,1.50057,1.50067,1.49971,1.49994,174800000.0
2005-08-10 14:35:00,1.50012,1.50051,1.49935,1.49999,176800000.0
2005-08-10 14:40:00,1.49991,1.49999,1.49832,1.49843,254500000.0
2005-08-10 14:45:00,1.49755,1.49843,1.49733,1.498,186500001.0
2005-08-10 14:50:00,1.49801,1.49884,1.49795,1.4982,209900001.0
2005-08-10 14:55:00,1.49862,1.49955,1.49843,1.49931,203800000.0
2005-08-10 15:00:00,1.49934,1.49984,1.49891,1.49963,220900000.0
2005-08-10 15:05:00,1.49962,1.49984,1.49912,1.49951,226700000.0
2005-08-10 15:10:00,1.49975,1.49999,1.49946,1.49976,180300000.0
2005-08-10 15:15:00,1.49975,1.50059,1.49933,1.50025,197500000.0
2005-08-10 15:20:00,1.50041,1.50109,1.50041,1.50062,185800001.0
2005-08-10 15:25:00,1.50028,1.50028,1.49918,1.49934,176800000.0
2005-08-10 15:30:00,1.49954,1.50033,1.49941,1.50005,218000000.0
2005-08-10 15:35:00,1.50016,1.50107,1.49997,1.50041,184000000.0
2005-08-10 15:40:00,1.5004,1.50088,1.50018,1.50079,172600000.0
2005-08-10 15:45:00,1.50071,1.50189,1.50071,1.50188,269000000.0
2005-08-10 15:50:00,1.5017,1.50315,1.5017,1.503,179200000.0
2005-08-10 15:55:00,1.50318,1.50321,1.50203,1.50252,150900000.0
2005-08-10 16:00:00,1.50278,1.50361,1.50238,1.50319,134600000.0
2005-08-10 16:05:00,1.50306,1.50416,1.50272,1.50311,185900000.0
2005-08-10 16:10:00,1.50321,1.50321,1.5019,1.50314,204300000.0
2005-08-10 16:15:00,1.50306,1.50345,1.50239,1.50243,203400000.0
2005-08-10 16:20:00,1.50234,1.50303,1.50228,1.50242,237800001.0
2005-08-10 16:25:00,1.50257,1.50276,1.502,1.50231,236400002.0
2005-08-10 16:30:00,1.50235,1.50251,1.502,1.50233,229300001.0
2005-08-10 16:35:00,1.50267,1.50283,1.50234,1.50239,231400001.0
2005-08-10 16:40:00,1.50215,1.50271,1.50155,1.50203,174500000.0
2005-08-10 16:45:00,1.50188,1.50209,1.50107,1.50178,204200000.0
2005-08-10 16:50:00,1.50172,1.50196,1.50122,1.50151,228700000.0
2005-08-10 16:55:00,1.50145,1.50145,1.50037,1.50068,182100000.0
2005-08-10 17:00:00,1.50021,1.50069,1.49929,1.49948,215500000.0
2005-08-10 17:05:00,1.49936,1.49954,1.49856,1.49924,214600001.0
2005-08-10 17:10:00,1.49912,1.49933,1.49787,1.49787,198000000.0
2005-08-10 17:15:00,1.49817,1.49817,1.49635,1.49663,189000000.0
2005-08-10 17:20:00,1.49653,1.49654,1.49572,1.49635,203100000.0
2005-08-10 17:25:00,1.49633,1.4972,1.49633,1.497,207800002.0
2005-08-10 17:30:00,1.49685,1.49685,1.49546,1.49613,265900001.0
2005-08-10 17:35:00,1.49616,1.49683,1.49596,1.49657,184800000.0
2005-08-10 17:40:00,1.49634,1.4965,1.49455,1.49465,185400001.0
2005-08-10 17:45:00,1.49499,1.49502,1.49368,1.49429,192600000.0
2005-08-10 17:50:00,1.49455,1.49537,1.49431,1.49468,170500001.0
2005-08-10 17:55:00,1.49473,1.49531,1.49423,1.49505,231100001.0
2005-08-10 18:00:00,1.49534,1.49607,1.49483,1.49562,234400000.0
2005-08-10 18:05:00,1.49557,1.49647,1.49543,1.49626,194800000.0
2005-08-10 18:10:00,1.4962,1.49636,1.49527,1.49581,194300000.0
2005-08-10 18:15:00,1.4956,1.49585,1.49473,1.49546,174200000.0
2005-08-10 18:20:00,1.49564,1.4959,1.49532,1.49547,176100000.0
2005-08-10 18:25:00,1.49566,1.49604,1.49538,1.49599,168000000.0
2005-08-10 18:30:00,1.49599,1.49612,1.4958,1.49604,150800000.0
2005-08-10 18:35:00,1.49605,1.49612,1.4952,1.49566,196900001.0
2005-08-10 18:40:00,1.49559,1.49588,1.49525,1.49567,167300000.0
2005-08-10 18:45:00,1.49587,1.49611,1.49568,1.49583,177400001.0
2005-08-10 18:50:00,1.49598,1.49616,1.49556,1.49609,200500000.0
2005-08-10 18:55:00,1.49597,1.49619,1.49564,1.49587,161500000.0
2005-08-10 19:00:00,1.49595,1.4962,1.49553,1.49592,184500000.0
2005-08-10 19:05:00,1.49589,1.49598,1.4955,1.49559,195900000.0
2005-08-10 19:10:00,1.49579,1.49593,1.49518,1.49593,203600001.0
2005-08-10 19:15:00,1.4958,1.49601,1.49535,1.49576,146300000.0
2005-08-10 19:20:00,1.49576,1.49591,1.49536,1.49586,196700000.0
2005-08-10 19:25:00,1.49592,1.49594,1.49533,1.49573,148900000.0
2005-08-10 19:30:00,1.49569,1.49589,1.49551,1.49571,216600001.0
2005-08-10 19:35:00,1.49584,1.49628,1.49556,1.4961,177000000.0
2005-08-10 19:40:00,1.49602,1.49676,1.49597,1.49623,184300000.0
2005-08-10 19:45:00,1.49614,1.49639,1.49581,1.49612,207400001.0
2005-08-10 19:50:00,1.4964,1.49683,1.49617,1.49676,180100000.0
2005-08-10 19:55:00,1.49677,1.49724,1.49677,1.49687,153500000.0
2005-08-10 20:00:00,1.49687,1.49763,1.49667,1.49745,196700001.0
2005-08-10 20:05:00,1.49758,1.49777,1.49707,1.49761,149100000.0
2005-08-10 20:10:00,1.49723,1.49765,1.49654,1.49722,165500000.0
2005-08-10 20:15:00,1.49736,1.49736,1.49614,1.49638,158700000.0
2005-08-10 20:20:00,1.49656,1.49688,1.49641,1.49665,253300000.0
2005-08-10 20:25:00,1.4969,1.49761,1.49654,1.49746,166400000.0
2005-08-10 20:30:00,1.4977,1.4977,1.49706,1.49754,203700000.0
2005-08-10 20:35:00,1.49755,1.49853,1.49755,1.49804,207700000.0
2005-08-10 20:40:00,1.49809,1.49832,1.49747,1.4979,211300000.0
2005-08-10 20:45:00,1.49775,1.49804,1.49764,1.49785,250600002.0
2005-08-10 20:50:00,1.49786,1.4981,1.49772,1.498,273500005.0
2005-08-10 20:55:00,1.49798,1.49847,1.49751,1.49796,222700001.0
2005-08-10 21:00:00,1.49811,1.49852,1.49776,1.49831,173400001.0
2005-08-10 21:05:00,1.49808,1.49871,1.49808,1.49833,172100000.0
2005-08-10 21:10:00,1.49823,1.4983,1.49741,1.49759,180700000.0
2005-08-10 21:15:00,1.49758,1.49802,1.49696,1.49746,188900000.0
2005-08-10 21:20:00,1.49745,1.49794,1.49637,1.49695,211600000.0
2005-08-10 21:25:00,1.49696,1.49719,1.4966,1.4971,188100000.0
2005-08-10 21:30:00,1.49707,1.49707,1.49673,1.49683,160600000.0
2005-08-10 21:35:00,1.49676,1.49701,1.49626,1.49647,151800000.0
2005-08-10 21:40:00,1.49631,1.49665,1.49587,1.49648,138300000.0
2005-08-10 21:45:00,1.49654,1.49686,1.4964,1.49658,121000000.0
2005-08-10 21:50:00,1.49658,1.4968,1.4963,1.49648,206800000.0
2005-08-10 21:55:00,1.49652,1.49664,1.49609,1.49632,183300000.0
2005-08-10 22:00:00,1.4964,1.49666,1.49626,1.49652,188400000.0
2005-08-10 22:05:00,1.49662,1.49696,1.49636,1.49677,164900002.0
2005-08-10 22:10:00,1.497,1.49738,1.49687,1.49703,208700000.0
2005-08-10 22:15:00,1.49698,1.49719,1.49657,1.49688,181900000.0
2005-08-10 22:20:00,1.49714,1.49721,1.49663,1.49689,168400000.0
2005-08-10 22:25:00,1.49678,1.49723,1.49662,1.49707,208900001.0
2005-08-10 22:30:00,1.49705,1.4975,1.49624,1.49711,204400001.0
2005-08-10 22:35:00,1.49727,1.49763,1.49719,1.49748,167600001.0
2005-08-10 22:40:00,1.49756,1.49777,1.4972,1.49767,212100001.0
2005-08-10 22:45:00,1.49764,1.49786,1.49735,1.49771,195700002.0
2005-08-10 22:50:00,1.49772,1.49799,1.49753,1.49762,199100002.0
2005-08-10 22:55:00,1.49774,1.49787,1.49739,1.49773,179600001.0
2005-08-10 23:00:00,1.4983,1.4983,1.498,1.4983,181000000.0
2005-08-10 23:05:00,1.4985,1.4985,1.4973,1.4978,144800000.0
2005-08-10 23:10:00,1.4979,1.499,1.4978,1.4986,181000000.0
2005-08-10 23:15:00,1.4988,1.4988,1.4985,1.4985,36200000.0
2005-08-10 23:20:00,1.4986,1.4987,1.49756,1.49833,162000000.0
2005-08-10 23:25:00,1.49853,1.49886,1.49831,1.49857,202100001.0
2005-08-10 23:30:00,1.49851,1.49878,1.49815,1.49823,185300000.0
2005-08-10 23:35:00,1.49826,1.4983,1.49803,1.49816,154400000.0
2005-08-10 23:40:00,1.49836,1.49836,1.49771,1.49812,190000000.0
2005-08-10 23:45:00,1.49824,1.4984,1.49783,1.49803,181600001.0
2005-08-10 23:50:00,1.49814,1.49907,1.49798,1.49833,204600000.0
2005-08-10 23:55:00,1.49871,1.49903,1.49852,1.49884,190300000.0
2005-08-11 00:00:00,1.49897,1.4992,1.49857,1.4992,248800001.0
2005-08-11 00:05:00,1.49911,1.49943,1.49865,1.49924,212800000.0
2005-08-11 00:10:00,1.49925,1.49955,1.49818,1.49955,171000001.0
2005-08-11 00:15:00,1.49948,1.4997,1.49931,1.49961,155600000.0
2005-08-11 00:20:00,1.49969,1.49978,1.49863,1.49918,169500000.0
2005-08-11 00:25:00,1.49906,1.49949,1.49889,1.49893,213800001.0
2005-08-11 00:30:00,1.49866,1.49943,1.49866,1.49911,167700001.0
2005-08-11 00:35:00,1.49929,1.49929,1.49894,1.49906,136900000.0
2005-08-11 00:40:00,1.49896,1.49921,1.49848,1.49914,149000001.0
2005-08-11 00:45:00,1.49916,1.49948,1.49896,1.49934,225100001.0
2005-08-11 00:50:00,1.49943,1.49967,1.49888,1.49936,194500000.0
2005-08-11 00:55:00,1.49941,1.49941,1.49898,1.49921,205700000.0
2005-08-11 01:00:00,1.49914,1.49971,1.49899,1.49949,204700000.0
2005-08-11 01:05:00,1.49952,1.4996,1.49891,1.49928,180900001.0
2005-08-11 01:10:00,1.49906,1.49965,1.49906,1.49945,139400001.0
2005-08-11 01:15:00,1.49945,1.49947,1.49897,1.49941,203000001.0
2005-08-11 01:20:00,1.49929,1.49972,1.49869,1.49967,158200000.0
2005-08-11 01:25:00,1.49957,1.4997,1.49917,1.49961,180100000.0
2005-08-11 01:30:00,1.49968,1.49968,1.49851,1.49892,223600000.0
2005-08-11 01:35:00,1.49912,1.49944,1.49875,1.49923,182800000.0
2005-08-11 01:40:00,1.499,1.49969,1.49882,1.49969,187800001.0
2005-08-11 01:45:00,1.49962,1.4999,1.49888,1.49975,176600000.0
2005-08-11 01:50:00,1.49966,1.4998,1.49925,1.49929,197000002.0
2005-08-11 01:55:00,1.49921,1.49943,1.49903,1.49929,217000001.0
2005-08-11 02:00:00,1.49901,1.49958,1.49884,1.4993,319800000.0
2005-08-11 02:05:00,1.49934,1.49948,1.49881,1.49909,585100001.0
2005-08-11 02:10:00,1.49876,1.49908,1.49845,1.49885,423300001.0
2005-08-11 02:15:00,1.49874,1.49974,1.4985,1.49945,609200001.0
2005-08-11 02:20:00,1.49959,1.4998,1.49907,1.4998,217200001.0
2005-08-11 02:25:00,1.49971,1.49997,1.49929,1.49991,296900000.0
2005-08-11 02:30:00,1.50004,1.50019,1.4995,1.49997,365400001.0
2005-08-11 02:35:00,1.50005,1.50031,1.4995,1.5002,285800000.0
2005-08-11 02:40:00,1.5002,1.5002,1.49993,1.50018,197600002.0
2005-08-11 02:45:00,1.49966,1.50091,1.49953,1.50039,609500001.0
2005-08-11 02:50:00,1.50071,1.50119,1.50006,1.50006,296000000.0
2005-08-11 02:55:00,1.50017,1.50054,1.49995,1.50046,284800001.0
2005-08-11 03:00:00,1.50045,1.5012,1.50021,1.50074,347100001.0
2005-08-11 03:05:00,1.5005,1.50127,1.50031,1.501,320000000.0
2005-08-11 03:10:00,1.50071,1.50129,1.50065,1.50101,189200000.0
2005-08-11 03:15:00,1.5008,1.50123,1.50034,1.5012,203800001.0
2005-08-11 03:20:00,1.50091,1.50158,1.50023,1.50133,297600001.0
2005-08-11 03:25:00,1.50187,1.50191,1.50082,1.50083,392900001.0
2005-08-11 03:30:00,1.50083,1.50143,1.50047,1.50136,224800001.0
2005-08-11 03:35:00,1.50189,1.50257,1.50141,1.50144,286200002.0
2005-08-11 03:40:00,1.5014,1.50222,1.50138,1.50176,303900000.0
2005-08-11 03:45:00,1.50174,1.50197,1.50113,1.50113,220700001.0
2005-08-11 03:50:00,1.50118,1.50123,1.5002,1.50085,322500001.0
2005-08-11 03:55:00,1.50107,1.50107,1.4992,1.4996,594700000.0
2005-08-11 04:00:00,1.49957,1.5003,1.49949,1.4998,547000002.0
2005-08-11 04:05:00,1.49971,1.50062,1.49949,1.49979,498000000.0
2005-08-11 04:10:00,1.49965,1.49991,1.49934,1.49947,424300001.0
2005-08-11 04:15:00,1.49955,1.49964,1.4989,1.4993,329400000.0
2005-08-11 04:20:00,1.49923,1.49949,1.49835,1.49835,415500001.0
2005-08-11 04:25:00,1.49821,1.49918,1.49818,1.49889,500300001.0
2005-08-11 04:30:00,1.49858,1.49904,1.49826,1.49879,261400001.0
2005-08-11 04:35:00,1.49863,1.49868,1.49792,1.49836,518900002.0
2005-08-11 04:40:00,1.49834,1.4991,1.49828,1.49878,265500002.0
2005-08-11 04:45:00,1.49867,1.49926,1.49792,1.49893,276600001.0
2005-08-11 04:50:00,1.49954,1.49998,1.49872,1.49872,165200000.0
2005-08-11 04:55:00,1.49901,1.49948,1.49825,1.49829,240200001.0
2005-08-11 05:00:00,1.49877,1.49893,1.49855,1.49893,454600001.0
2005-08-11 05:05:00,1.49897,1.49923,1.49859,1.49872,1159400002.0
2005-08-11 05:10:00,1.49878,1.49931,1.49854,1.49911,887200002.0
2005-08-11 05:15:00,1.49911,1.49939,1.49882,1.49936,902500000.0
2005-08-11 05:20:00,1.49933,1.49978,1.49862,1.49862,1152600005.0
2005-08-11 05:25:00,1.49872,1.49963,1.49835,1.49884,1061300004.0
2005-08-11 05:30:00,1.49893,1.4993,1.49871,1.49882,809200000.0
2005-08-11 05:35:00,1.49897,1.49983,1.49884,1.49969,720100001.0
2005-08-11 05:40:00,1.49953,1.49985,1.49936,1.49957,741200004.0
2005-08-11 05:45:00,1.49964,1.50037,1.49962,1.49997,1000900004.0
2005-08-11 05:50:00,1.49982,1.50037,1.49978,1.50017,920800002.0
2005-08-11 05:55:00,1.50009,1.5002,1.49974,1.49976,727900001.0
2005-08-11 06:00:00,1.49985,1.49996,1.49948,1.49957,824100001.0
2005-08-11 06:05:00,1.49955,1.50001,1.49929,1.49959,1717000004.0
2005-08-11 06:10:00,1.49979,1.5002,1.49954,1.4997,1718400002.0
2005-08-11 06:15:00,1.49974,1.50002,1.49959,1.49966,943800002.0
2005-08-11 06:20:00,1.49956,1.49972,1.49928,1.49959,1361600002.0
2005-08-11 06:25:00,1.49955,1.49961,1.49917,1.49929,1294100004.0
2005-08-11 06:30:00,1.49927,1.49955,1.49915,1.49925,1096500003.0
2005-08-11 06:35:00,1.49933,1.49956,1.4992,1.49951,613600001.0
2005-08-11 06:40:00,1.49954,1.49969,1.49937,1.49955,1050100000.0
2005-08-11 06:45:00,1.49965,1.50128,1.4996,1.50102,1125200002.0
2005-08-11 06:50:00,1.50118,1.50161,1.50046,1.50119,1028500004.0
2005-08-11 06:55:00,1.50121,1.50218,1.50115,1.5019,977100002.0
2005-08-11 07:00:00,1.50203,1.50203,1.50119,1.50184,1242500000.0
2005-08-11 07:05:00,1.50193,1.50222,1.50155,1.50172,979900000.0
2005-08-11 07:10:00,1.50173,1.50173,1.50113,1.50123,1802900006.0
2005-08-11 07:15:00,1.50142,1.50158,1.50093,1.50134,1468400005.0
2005-08-11 07:20:00,1.50144,1.50201,1.50123,1.50189,1730500002.0
2005-08-11 07:25:00,1.50184,1.50286,1.50177,1.50195,1267800002.0
2005-08-11 07:30:00,1.50208,1.50215,1.49875,1.50001,1887500003.0
2005-08-11 07:35:00,1.50026,1.50078,1.5001,1.50049,1294500004.0
2005-08-11 07:40:00,1.5005,1.50093,1.49992,1.50088,1833900001.0
2005-08-11 07:45:00,1.50077,1.50168,1.49869,1.50089,2982500005.0
2005-08-11 07:50:00,1.50098,1.50119,1.4991,1.49927,2623000007.0
2005-08-11 07:55:00,1.49934,1.50003,1.49906,1.49919,2789000005.0
2005-08-11 08:00:00,1.49923,1.49935,1.49731,1.49864,1980800005.0
2005-08-11 08:05:00,1.49875,1.49875,1.49776,1.49821,2335900003.0
2005-08-11 08:10:00,1.49832,1.49878,1.49786,1.4986,1529400005.0
2005-08-11 08:15:00,1.49873,1.49928,1.49818,1.49864,1289200002.0
2005-08-11 08:20:00,1.49856,1.49868,1.49803,1.4984,1880500004.0
2005-08-11 08:25:00,1.49868,1.49909,1.49841,1.49908,2079300003.0
2005-08-11 08:30:00,1.49919,1.4992,1.49798,1.49805,1975400008.0
2005-08-11 08:35:00,1.49794,1.4983,1.49755,1.49808,2128100005.0
2005-08-11 08:40:00,1.49799,1.49869,1.49795,1.49829,2016100003.0
2005-08-11 08:45:00,1.49842,1.49926,1.49818,1.49897,2806500005.0
2005-08-11 08:50:00,1.49912,1.5001,1.49873,1.49899,2986900008.0
2005-08-11 08:55:00,1.49922,1.50018,1.49899,1.50013,2487000004.0
2005-08-11 09:00:00,1.50063,1.50063,1.49912,1.50003,2799700005.0
2005-08-11 09:05:00,1.5,1.5009,1.49984,1.5009,2057400003.0
2005-08-11 09:10:00,1.50077,1.50081,1.49997,1.50033,2198800004.0
2005-08-11 09:15:00,1.50038,1.50114,1.49933,1.50022,2218200003.0
2005-08-11 09:20:00,1.50013,1.50024,1.49941,1.49951,1593000001.0
2005-08-11 09:25:00,1.49956,1.50034,1.49933,1.5003,2182200003.0
2005-08-11 09:30:00,1.50018,1.50032,1.49933,1.49937,2263500006.0
2005-08-11 09:35:00,1.49918,1.4994,1.49872,1.49895,2035900004.0
2005-08-11 09:40:00,1.49884,1.49925,1.49813,1.49879,2074000007.0
2005-08-11 09:45:00,1.49901,1.50008,1.49898,1.49987,2280900008.0
2005-08-11 09:50:00,1.49984,1.5008,1.49971,1.50078,2215000003.0
2005-08-11 09:55:00,1.50092,1.5013,1.4999,1.5013,2978400008.0
2005-08-11 10:00:00,1.50127,1.50156,1.49929,1.50059,2362400001.0
2005-08-11 10:05:00,1.50028,1.50088,1.49993,1.50038,2462500007.0
2005-08-11 10:10:00,1.50018,1.50103,1.49978,1.50032,2289500004.0
2005-08-11 10:15:00,1.50028,1.50034,1.49929,1.49964,1957200006.0
2005-08-11 10:20:00,1.49952,1.50036,1.49937,1.49999,2157600009.0
2005-08-11 10:25:00,1.50018,1.50039,1.49976,1.49993,2705800006.0
2005-08-11 10:30:00,1.49992,1.50015,1.49918,1.49991,2524800001.0
2005-08-11 10:35:00,1.50007,1.50065,1.49993,1.50035,2366900004.0
2005-08-11 10:40:00,1.50027,1.50029,1.49927,1.50003,2450800005.0
2005-08-11 10:45:00,1.50001,1.50023,1.49878,1.49903,2165800002.0
2005-08-11 10:50:00,1.49901,1.49988,1.49888,1.49924,2059900004.0
2005-08-11 10:55:00,1.49933,1.4998,1.49927,1.49949,2621400007.0
2005-08-11 11:00:00,1.49958,1.49961,1.49885,1.49928,2354000003.0
2005-08-11 11:05:00,1.49934,1.49955,1.49903,1.49906,2202000008.0
2005-08-11 11:10:00,1.49905,1.49919,1.49865,1.49888,2480000004.0
2005-08-11 11:15:00,1.49896,1.49901,1.49854,1.49876,2103300005.0
2005-08-11 11:20:00,1.49875,1.49929,1.49803,1.49803,2659400009.0
2005-08-11 11:25:00,1.49802,1.49838,1.49789,1.49826,2369900004.0
2005-08-11 11:30:00,1.49827,1.4987,1.49779,1.49784,2601200008.0
2005-08-11 11:35:00,1.49816,1.49847,1.49796,1.49809,2839200006.0
2005-08-11 11:40:00,1.49806,1.49844,1.49786,1.49798,3164700006.0
2005-08-11 11:45:00,1.49821,1.49899,1.49811,1.49881,2499600008.0
2005-08-11 11:50:00,1.49859,1.49895,1.49815,1.4988,1273000002.0
2005-08-11 11:55:00,1.49896,1.49896,1.498,1.49818,2271200004.0
2005-08-11 12:00:00,1.49849,1.4989,1.49799,1.49802,2132800007.0
2005-08-11 12:05:00,1.49794,1.49794,1.49711,1.49749,2073400003.0
2005-08-11 12:10:00,1.49754,1.49796,1.49743,1.4979,1932000005.0
2005-08-11 12:15:00,1.49764,1.49772,1.49726,1.49757,1719800001.0
2005-08-11 12:20:00,1.49747,1.4977,1.49733,1.49742,2338700006.0
2005-08-11 12:25:00,1.49765,1.49896,1.49755,1.49853,2605400001.0
2005-08-11 12:30:00,1.49852,1.49949,1.49849,1.49849,2571300008.0
2005-08-11 12:35:00,1.49829,1.49887,1.4976,1.49856,2789200009.0
2005-08-11 12:40:00,1.49849,1.49897,1.49838,1.49875,2202800006.0
2005-08-11 12:45:00,1.49889,1.49929,1.49849,1.49868,2226000001.0
2005-08-11 12:50:00,1.49856,1.49876,1.49804,1.49839,2037000005.0
2005-08-11 12:55:00,1.49824,1.49841,1.49787,1.49798,2304600003.0
2005-08-11 13:00:00,1.49795,1.49853,1.49794,1.49841,1555300001.0
2005-08-11 13:05:00,1.49821,1.4985,1.49768,1.49776,1207200001.0
2005-08-11 13:10:00,1.49807,1.49926,1.49804,1.49877,1450300003.0
2005-08-11 13:15:00,1.49872,1.49911,1.49819,1.49872,1234400000.0
2005-08-11 13:20:00,1.49868,1.49938,1.49844,1.49938,1153700003.0
2005-08-11 13:25:00,1.49951,1.49951,1.49908,1.49931,1795900002.0
2005-08-11 13:30:00,1.49922,1.49948,1.49882,1.49882,2096500004.0
2005-08-11 13:35:00,1.49894,1.49915,1.49871,1.4989,1961300002.0
2005-08-11 13:40:00,1.4986,1.49886,1.49784,1.49805,1231000002.0
2005-08-11 13:45:00,1.49802,1.49841,1.49754,1.49838,1893000005.0
2005-08-11 13:50:00,1.49828,1.49858,1.49798,1.49832,1922100005.0
2005-08-11 13:55:00,1.49819,1.49829,1.49736,1.49773,1605500001.0
2005-08-11 14:00:00,1.49773,1.49804,1.49758,1.4976,1798300004.0
2005-08-11 14:05:00,1.49766,1.49788,1.49709,1.49734,1629900003.0
2005-08-11 14:10:00,1.49748,1.49762,1.4968,1.49706,1082400006.0
2005-08-11 14:15:00,1.49702,1.49779,1.49672,1.49753,2029400003.0
2005-08-11 14:20:00,1.49763,1.49796,1.49716,1.49723,1875800007.0
2005-08-11 14:25:00,1.4972,1.49758,1.49677,1.49747,1647500003.0
2005-08-11 14:30:00,1.49689,1.49869,1.4965,1.49806,171100000.0
2005-08-11 14:35:00,1.49824,1.49835,1.49682,1.49715,178100000.0
2005-08-11 14:40:00,1.49695,1.49804,1.49692,1.49794,216300000.0
2005-08-11 14:45:00,1.49783,1.49872,1.49751,1.49821,190800000.0
2005-08-11 14:50:00,1.49813,1.4988,1.4978,1.49806,198300001.0
2005-08-11 14:55:00,1.49826,1.49898,1.49824,1.49846,194100001.0
2005-08-11 15:00:00,1.49847,1.49867,1.49598,1.49658,204400001.0
2005-08-11 15:05:00,1.49616,1.49626,1.49506,1.49604,199700001.0
2005-08-11 15:10:00,1.49625,1.49679,1.49569,1.49615,189400000.0
2005-08-11 15:15:00,1.49605,1.49702,1.49569,1.49635,187500000.0
2005-08-11 15:20:00,1.49624,1.49707,1.49619,1.49694,174200000.0
2005-08-11 15:25:00,1.49649,1.49721,1.4959,1.49696,185900000.0
2005-08-11 15:30:00,1.49717,1.49772,1.49659,1.49659,191100000.0
2005-08-11 15:35:00,1.49708,1.49708,1.49522,1.49601,175800001.0
2005-08-11 15:40:00,1.49629,1.49639,1.49375,1.49375,213000002.0
2005-08-11 15:45:00,1.49318,1.49394,1.49282,1.49337,225200000.0
2005-08-11 15:50:00,1.49346,1.4939,1.49295,1.49374,177500000.0
2005-08-11 15:55:00,1.49363,1.49402,1.493,1.49356,168200000.0
2005-08-11 16:00:00,1.49356,1.49415,1.49312,1.4932,165200000.0
2005-08-11 16:05:00,1.49318,1.49367,1.4931,1.49351,193000000.0
2005-08-11 16:10:00,1.49354,1.49354,1.49144,1.49181,211400001.0
2005-08-11 16:15:00,1.49168,1.4926,1.49144,1.49248,197200001.0
2005-08-11 16:20:00,1.49262,1.49375,1.4923,1.4933,228600000.0
2005-08-11 16:25:00,1.49359,1.4939,1.49224,1.49242,217100000.0
2005-08-11 16:30:00,1.49231,1.49258,1.49182,1.49207,227600001.0
2005-08-11 16:35:00,1.49234,1.49258,1.49211,1.49258,191300000.0
2005-08-11 16:40:00,1.49261,1.49345,1.49242,1.49343,227000000.0
2005-08-11 16:45:00,1.49321,1.49346,1.49279,1.49308,205200000.0
2005-08-11 16:50:00,1.49318,1.49329,1.49281,1.49326,193100000.0
2005-08-11 16:55:00,1.49337,1.49399,1.49306,1.49362,150500000.0
2005-08-11 17:00:00,1.49315,1.49353,1.49276,1.49339,222000002.0
2005-08-11 17:05:00,1.49327,1.49457,1.49297,1.49406,169300000.0
2005-08-11 17:10:00,1.49383,1.49431,1.49283,1.49356,219800001.0
2005-08-11 17:15:00,1.49394,1.49409,1.49318,1.49356,188100000.0
2005-08-11 17:20:00,1.49353,1.49429,1.4934,1.49374,201800001.0
2005-08-11 17:25:00,1.49367,1.49406,1.49324,1.49355,208200000.0
2005-08-11 17:30:00,1.4933,1.49331,1.49252,1.49313,200000000.0
2005-08-11 17:35:00,1.49312,1.49398,1.49272,1.49398,228000000.0
2005-08-11 17:40:00,1.49358,1.4942,1.49341,1.49371,206200000.0
2005-08-11 17:45:00,1.49383,1.49487,1.49383,1.49482,198000000.0
2005-08-11 17:50:00,1.49474,1.49497,1.49388,1.49401,171700000.0
2005-08-11 17:55:00,1.49411,1.49472,1.49372,1.49417,188600001.0
2005-08-11 18:00:00,1.49441,1.49491,1.49438,1.49459,254700001.0
2005-08-11 18:05:00,1.49477,1.49477,1.49413,1.49413,262400001.0
2005-08-11 18:10:00,1.49398,1.49414,1.49293,1.4935,171600000.0
2005-08-11 18:15:00,1.49331,1.49378,1.49327,1.49365,206600002.0
2005-08-11 18:20:00,1.49361,1.49394,1.4933,1.49391,188500000.0
2005-08-11 18:25:00,1.49395,1.49431,1.49367,1.49413,180900000.0
2005-08-11 18:30:00,1.49402,1.49493,1.49391,1.49427,168200000.0
2005-08-11 18:35:00,1.49433,1.49447,1.49387,1.49411,190500000.0
2005-08-11 18:40:00,1.4941,1.49427,1.49334,1.49413,233300000.0
2005-08-11 18:45:00,1.49432,1.49437,1.49387,1.49399,189000002.0
2005-08-11 18:50:00,1.49413,1.4944,1.4939,1.49428,195100000.0
2005-08-11 18:55:00,1.49407,1.49444,1.49384,1.49433,154900000.0
2005-08-11 19:00:00,1.49439,1.49488,1.49382,1.49481,208700001.0
2005-08-11 19:05:00,1.49499,1.49501,1.49434,1.49453,189500000.0
2005-08-11 19:10:00,1.49442,1.49452,1.49375,1.49396,210500001.0
2005-08-11 19:15:00,1.49391,1.49461,1.49377,1.4944,188500002.0
2005-08-11 19:20:00,1.49432,1.49452,1.49341,1.49406,208800000.0
2005-08-11 19:25:00,1.49413,1.49413,1.49326,1.49362,194700001.0
2005-08-11 19:30:00,1.49355,1.49357,1.49293,1.49313,228900000.0
2005-08-11 19:35:00,1.49304,1.49312,1.49237,1.49257,188100001.0
2005-08-11 19:40:00,1.49264,1.49385,1.49253,1.49377,185200000.0
2005-08-11 19:45:00,1.49376,1.49402,1.49314,1.49375,218400000.0
2005-08-11 19:50:00,1.49414,1.49462,1.4939,1.49436,190000000.0
2005-08-11 19:55:00,1.49405,1.49418,1.49355,1.49396,158300000.0
2005-08-11 20:00:00,1.49402,1.49463,1.49376,1.49413,269800000.0
2005-08-11 20:05:00,1.49412,1.49432,1.49365,1.49365,159000000.0
2005-08-11 20:10:00,1.49339,1.49387,1.4926,1.49322,235900001.0
2005-08-11 20:15:00,1.49332,1.49375,1.49303,1.49351,234800001.0
2005-08-11 20:20:00,1.49347,1.49347,1.49281,1.49281,190700000.0
2005-08-11 20:25:00,1.49313,1.49341,1.49276,1.49311,224900002.0
2005-08-11 20:30:00,1.4932,1.49354,1.49274,1.49336,217500002.0
2005-08-11 20:35:00,1.49368,1.49424,1.49365,1.49386,204400000.0
2005-08-11 20:40:00,1.49403,1.49436,1.49375,1.49399,224500001.0
2005-08-11 20:45:00,1.49368,1.49429,1.49368,1.49391,206000000.0
2005-08-11 20:50:00,1.49382,1.4943,1.49376,1.49406,191400000.0
2005-08-11 20:55:00,1.49403,1.49428,1.49357,1.49373,226000000.0
2005-08-11 21:00:00,1.49303,1.49375,1.49286,1.49356,178100000.0
2005-08-11 21:05:00,1.49322,1.49357,1.49316,1.49348,207700000.0
2005-08-11 21:10:00,1.49355,1.49388,1.49318,1.49367,191400000.0
2005-08-11 21:15:00,1.4936,1.49385,1.493,1.49351,195200001.0
2005-08-11 21:20:00,1.49356,1.49403,1.49312,1.4935,238500000.0
2005-08-11 21:25:00,1.49351,1.49376,1.49329,1.4935,170400000.0
2005-08-11 21:30:00,1.49357,1.49433,1.49338,1.49422,162000000.0
2005-08-11 21:35:00,1.49417,1.49456,1.4939,1.49456,186300001.0
2005-08-11 21:40:00,1.49458,1.49545,1.49442,1.49524,185600000.0
2005-08-11 21:45:00,1.49527,1.49554,1.49477,1.49511,213400000.0
2005-08-11 21:50:00,1.49514,1.49623,1.49491,1.49558,164400000.0
2005-08-11 21:55:00,1.49553,1.49617,1.49521,1.49575,193200000.0
2005-08-11 22:00:00,1.49604,1.49616,1.49547,1.49584,183200001.0
2005-08-11 22:05:00,1.49584,1.4959,1.49522,1.49548,188200002.0
2005-08-11 22:10:00,1.49543,1.4966,1.49536,1.49628,221100002.0
2005-08-11 22:15:00,1.49611,1.49692,1.49601,1.4966,175000000.0
2005-08-11 22:20:00,1.4966,1.49672,1.4961,1.49642,226700001.0
2005-08-11 22:25:00,1.49614,1.49621,1.4955,1.49618,178500000.0
2005-08-11 22:30:00,1.49623,1.49689,1.4961,1.49652,175000001.0
2005-08-11 22:35:00,1.49652,1.49679,1.49597,1.4966,196600000.0
2005-08-11 22:40:00,1.49657,1.49672,1.49615,1.49652,177800000.0
2005-08-11 22:45:00,1.49653,1.49678,1.49628,1.49642,148700000.0
2005-08-11 22:50:00,1.49644,1.49656,1.49572,1.49594,158200000.0
2005-08-11 22:55:00,1.49614,1.49625,1.49555,1.49605,180000000.0
2005-08-11 23:00:00,1.4961,1.4976,1.4961,1.4976,212000000.0
2005-08-11 23:05:00,1.4978,1.498,1.4973,1.4975,212000000.0
2005-08-11 23:10:00,1.4976,1.498,1.4973,1.4976,212000000.0
2005-08-11 23:15:00,1.4975,1.4976,1.49613,1.49721,227900000.0
2005-08-11 23:20:00,1.49732,1.49747,1.49669,1.49669,180000000.0
2005-08-11 23:25:00,1.49684,1.49774,1.4965,1.49748,213800000.0
2005-08-11 23:30:00,1.49743,1.49767,1.49699,1.49707,191700000.0
2005-08-11 23:35:00,1.49735,1.49813,1.49728,1.49805,187100000.0
2005-08-11 23:40:00,1.49818,1.49836,1.49639,1.49797,254400002.0
2005-08-11 23:45:00,1.49789,1.4984,1.49653,1.49815,210800000.0
2005-08-11 23:50:00,1.49784,1.49867,1.49733,1.49797,182900000.0
2005-08-11 23:55:00,1.49844,1.49866,1.49779,1.49853,157200001.0
2005-08-12 00:00:00,1.49873,1.49909,1.49796,1.49882,188200000.0
2005-08-12 00:05:00,1.49879,1.49914,1.49853,1.49874,204900000.0
2005-08-12 00:10:00,1.49879,1.49907,1.49743,1.49768,194900001.0
2005-08-12 00:15:00,1.49764,1.49814,1.49574,1.49589,161800000.0
2005-08-12 00:20:00,1.49608,1.49837,1.49608,1.49815,185100000.0
2005-08-12 00:25:00,1.49801,1.49822,1.49761,1.49772,205200000.0
2005-08-12 00:30:00,1.49754,1.49865,1.49754,1.49829,159900000.0
2005-08-12 00:35:00,1.49854,1.49857,1.49807,1.49826,174600000.0
2005-08-12 00:40:00,1.49838,1.49878,1.49792,1.49878,212500000.0
2005-08-12 00:45:00,1.49882,1.49886,1.49844,1.49865,236100001.0
2005-08-12 00:50:00,1.4987,1.49903,1.49858,1.49884,208100001.0
2005-08-12 00:55:00,1.49874,1.49874,1.49837,1.49871,207100001.0
2005-08-12 01:00:00,1.4986,1.49883,1.49836,1.49865,189700000.0
2005-08-12 01:05:00,1.49862,1.49862,1.49775,1.4979,168300000.0
2005-08-12 01:10:00,1.49785,1.49821,1.49768,1.49795,204600000.0
2005-08-12 01:15:00,1.49812,1.49835,1.49786,1.49791,218000002.0
2005-08-12 01:20:00,1.49787,1.49827,1.49704,1.49825,199400000.0
2005-08-12 01:25:00,1.49819,1.49844,1.49792,1.4982,188300000.0
2005-08-12 01:30:00,1.49826,1.49839,1.49755,1.49803,212000002.0
2005-08-12 01:35:00,1.49804,1.49848,1.49768,1.49831,232200000.0
2005-08-12 01:40:00,1.49827,1.49862,1.49764,1.49812,172800000.0
2005-08-12 01:45:00,1.49814,1.49922,1.49548,1.499,235200000.0
2005-08-12 01:50:00,1.49893,1.49933,1.49861,1.49911,171300000.0
2005-08-12 01:55:00,1.4993,1.49974,1.49844,1.49849,218900001.0
2005-08-12 02:00:00,1.49817,1.49962,1.49817,1.49954,301300000.0
2005-08-12 02:05:00,1.49966,1.49979,1.49871,1.49954,562600002.0
2005-08-12 02:10:00,1.49926,1.5002,1.49926,1.49995,460600002.0
2005-08-12 02:15:00,1.49972,1.50005,1.49926,1.49947,545500000.0
2005-08-12 02:20:00,1.4995,1.50017,1.49935,1.50017,182600001.0
2005-08-12 02:25:00,1.49998,1.50002,1.49917,1.50002,320900000.0
2005-08-12 02:30:00,1.50014,1.50028,1.49963,1.5001,405100000.0
2005-08-12 02:35:00,1.50024,1.50049,1.49979,1.50017,278000000.0
2005-08-12 02:40:00,1.50012,1.50012,1.49917,1.49935,201200000.0
2005-08-12 02:45:00,1.49882,1.49941,1.49852,1.49908,574300001.0
2005-08-12 02:50:00,1.49943,1.49965,1.49887,1.49932,270200000.0
2005-08-12 02:55:00,1.49947,1.49972,1.49848,1.49855,267100000.0
2005-08-12 03:00:00,1.49858,1.49887,1.49833,1.4985,362100001.0
2005-08-12 03:05:00,1.49849,1.49888,1.49829,1.49886,309300001.0
2005-08-12 03:10:00,1.49844,1.49905,1.49787,1.49829,231400000.0
2005-08-12 03:15:00,1.49791,1.49835,1.49749,1.49824,157000000.0
2005-08-12 03:20:00,1.49775,1.49817,1.49726,1.49759,247400000.0
2005-08-12 03:25:00,1.498,1.498,1.49741,1.49775,333200002.0
2005-08-12 03:30:00,1.49774,1.49823,1.49757,1.49769,193800000.0
2005-08-12 03:35:00,1.49779,1.49834,1.49761,1.4979,242500001.0
2005-08-12 03:40:00,1.49785,1.49912,1.49783,1.49882,383000003.0
2005-08-12 03:45:00,1.49876,1.49908,1.49856,1.49856,178100000.0
2005-08-12 03:50:00,1.49887,1.49948,1.49856,1.49908,326800000.0
2005-08-12 03:55:00,1.49943,1.50054,1.49912,1.49999,614200002.0
2005-08-12 04:00:00,1.50005,1.50033,1.49955,1.49957,557600000.0
2005-08-12 04:05:00,1.49929,1.5,1.4992,1.49974,510400002.0
2005-08-12 04:10:00,1.49968,1.49988,1.49875,1.49893,374900001.0
2005-08-12 04:15:00,1.499,1.49923,1.4976,1.4983,355700000.0
2005-08-12 04:20:00,1.49804,1.49821,1.49738,1.49757,379800001.0
2005-08-12 04:25:00,1.49747,1.49798,1.49737,1.49798,525600000.0
2005-08-12 04:30:00,1.49764,1.4982,1.49755,1.49805,251300001.0
2005-08-12 04:35:00,1.49794,1.49842,1.49768,1.49822,481600001.0
2005-08-12 04:40:00,1.4981,1.49837,1.49777,1.4983,260200001.0
2005-08-12 04:45:00,1.49826,1.49843,1.49779,1.49779,330000000.0
2005-08-12 04:50:00,1.49809,1.49828,1.49763,1.49788,212000001.0
2005-08-12 04:55:00,1.49822,1.49847,1.49788,1.49797,292000001.0
2005-08-12 05:00:00,1.49835,1.49885,1.49812,1.49871,503000001.0
2005-08-12 05:05:00,1.49861,1.49905,1.49844,1.49868,1091500003.0
2005-08-12 05:10:00,1.49876,1.49895,1.4981,1.4983,865800000.0
2005-08-12 05:15:00,1.49835,1.49866,1.49815,1.49817,922100002.0
2005-08-12 05:20:00,1.4982,1.49853,1.49803,1.49806,1183200003.0
2005-08-12 05:25:00,1.49813,1.49822,1.49734,1.49753,1031400003.0
2005-08-12 05:30:00,1.49751,1.49795,1.49741,1.49744,874300004.0
2005-08-12 05:35:00,1.49764,1.49786,1.49741,1.49766,698400000.0
2005-08-12 05:40:00,1.49749,1.49813,1.49741,1.49797,798600006.0
2005-08-12 05:45:00,1.49806,1.49858,1.49801,1.49817,948600002.0
2005-08-12 05:50:00,1.49803,1.4984,1.49803,1.49833,935200001.0
2005-08-12 05:55:00,1.49823,1.49845,1.49797,1.49805,814800001.0
2005-08-12 06:00:00,1.49811,1.49817,1.49766,1.49774,823400002.0
2005-08-12 06:05:00,1.49781,1.49795,1.49727,1.49752,1799600006.0
2005-08-12 06:10:00,1.4976,1.49837,1.49733,1.49812,1711700002.0
2005-08-12 06:15:00,1.49799,1.49824,1.49783,1.49796,952100002.0
2005-08-12 06:20:00,1.4979,1.49825,1.49782,1.49793,1501600004.0
2005-08-12 06:25:00,1.49802,1.49813,1.49739,1.49739,1290800000.0
2005-08-12 06:30:00,1.49735,1.49793,1.49734,1.4977,1206400003.0
2005-08-12 06:35:00,1.4976,1.49792,1.4974,1.49747,585100001.0
2005-08-12 06:40:00,1.49749,1.49775,1.49709,1.4972,1086500003.0
2005-08-12 06:45:00,1.4971,1.49745,1.49623,1.49641,1056600000.0
2005-08-12 06:50:00,1.4967,1.49686,1.49645,1.49657,983500000.0
2005-08-12 06:55:00,1.49664,1.49699,1.49651,1.49657,940600000.0
2005-08-12 07:00:00,1.49669,1.49725,1.49648,1.4971,1275200002.0
2005-08-12 07:05:00,1.49735,1.49746,1.49694,1.49701,989900001.0
2005-08-12 07:10:00,1.4971,1.49742,1.49693,1.49726,1887200006.0
2005-08-12 07:15:00,1.49747,1.49781,1.49702,1.49766,1338200006.0
2005-08-12 07:20:00,1.49763,1.49768,1.49732,1.4974,1835400004.0
2005-08-12 07:25:00,1.49744,1.49759,1.49689,1.49692,1226500000.0
2005-08-12 07:30:00,1.49698,1.49718,1.49693,1.49696,1935400003.0
2005-08-12 07:35:00,1.49709,1.4975,1.49681,1.49701,1234300001.0
2005-08-12 07:40:00,1.49696,1.49754,1.49683,1.49729,2047800008.0
2005-08-12 07:45:00,1.49736,1.49764,1.49698,1.49725,2951900007.0
2005-08-12 07:50:00,1.49723,1.49771,1.4969,1.49698,2598500005.0
2005-08-12 07:55:00,1.49697,1.49734,1.4969,1.49698,2831000006.0
2005-08-12 08:00:00,1.49695,1.49738,1.49664,1.49703,1891100001.0
2005-08-12 08:05:00,1.49724,1.49765,1.49681,1.49714,2358400004.0
2005-08-12 08:10:00,1.49715,1.49744,1.49654,1.49731,1670300006.0
2005-08-12 08:15:00,1.49722,1.49732,1.49598,1.49651,1266900000.0
2005-08-12 08:20:00,1.49643,1.4965,1.4961,1.4963,1889900005.0
2005-08-12 08:25:00,1.49628,1.49691,1.49616,1.49656,2212400001.0
2005-08-12 08:30:00,1.4965,1.49684,1.49623,1.49623,1771300003.0
2005-08-12 08:35:00,1.49662,1.49713,1.49649,1.4969,2139300005.0
2005-08-12 08:40:00,1.49666,1.49725,1.49638,1.49656,2037200003.0
2005-08-12 08:45:00,1.49666,1.497,1.49646,1.49653,2745300002.0
2005-08-12 08:50:00,1.49677,1.49773,1.49665,1.49763,2816800007.0
2005-08-12 08:55:00,1.49782,1.49795,1.49737,1.49745,2399800005.0
2005-08-12 09:00:00,1.49748,1.49867,1.49695,1.49809,2824800007.0
2005-08-12 09:05:00,1.49791,1.49824,1.49723,1.49778,2016900002.0
2005-08-12 09:10:00,1.4978,1.49828,1.4976,1.49828,2278800007.0
2005-08-12 09:15:00,1.49805,1.49816,1.49747,1.49747,2177800005.0
2005-08-12 09:20:00,1.49743,1.4979,1.49632,1.49632,1710700005.0
2005-08-12 09:25:00,1.49635,1.49756,1.49602,1.4973,2370300007.0
2005-08-12 09:30:00,1.49726,1.4975,1.49604,1.49655,2225300005.0
2005-08-12 09:35:00,1.49659,1.49663,1.49599,1.49624,1924200006.0
2005-08-12 09:40:00,1.49626,1.49667,1.49619,1.49639,2114900003.0
2005-08-12 09:45:00,1.4966,1.49675,1.49605,1.49622,2153200003.0
2005-08-12 09:50:00,1.49626,1.49689,1.49615,1.49664,2450500010.0
2005-08-12 09:55:00,1.4967,1.49688,1.4957,1.49601,3086700012.0
2005-08-12 10:00:00,1.49609,1.49637,1.4956,1.49581,2306600010.0
2005-08-12 10:05:00,1.49555,1.49718,1.49554,1.49708,2475400005.0
2005-08-12 10:10:00,1.49697,1.49745,1.49697,1.4973,2110500002.0
2005-08-12 10:15:00,1.49734,1.49769,1.49709,1.49727,1976000004.0
2005-08-12 10:20:00,1.49733,1.49778,1.49715,1.49732,2193300005.0
2005-08-12 10:25:00,1.49738,1.49795,1.49713,1.49755,2735000007.0
2005-08-12 10:30:00,1.49781,1.49788,1.49694,1.49716,2611600009.0
2005-08-12 10:35:00,1.49675,1.49737,1.49674,1.49723,2347600005.0
2005-08-12 10:40:00,1.4972,1.49745,1.496,1.49635,2394800004.0
2005-08-12 10:45:00,1.49639,1.49639,1.4955,1.49565,2211500006.0
2005-08-12 10:50:00,1.49547,1.49579,1.49527,1.49542,2107200005.0
2005-08-12 10:55:00,1.49536,1.49545,1.49472,1.49473,2533300003.0
2005-08-12 11:00:00,1.49483,1.49553,1.49483,1.49505,2421600003.0
2005-08-12 11:05:00,1.49503,1.49522,1.49461,1.49478,2024000001.0
2005-08-12 11:10:00,1.49485,1.49555,1.49477,1.49555,2547900005.0
2005-08-12 11:15:00,1.49569,1.49595,1.49549,1.49556,2117100003.0
2005-08-12 11:20:00,1.49544,1.49569,1.49519,1.49545,2755900006.0
2005-08-12 11:25:00,1.49535,1.49578,1.49505,1.4955,2309800005.0
2005-08-12 11:30:00,1.49547,1.4961,1.4951,1.49591,2618800007.0
2005-08-12 11:35:00,1.49606,1.4962,1.49573,1.49584,2792600005.0
2005-08-12 11:40:00,1.49585,1.49617,1.49554,1.49575,3264400009.0
2005-08-12 11:45:00,1.49584,1.4959,1.49516,1.49516,2621700008.0
2005-08-12 11:50:00,1.49518,1.49637,1.49514,1.49604,1326900002.0
2005-08-12 11:55:00,1.49604,1.49645,1.49557,1.49577,2388000006.0
2005-08-12 12:00:00,1.49607,1.49701,1.49593,1.49652,2139200005.0
2005-08-12 12:05:00,1.49667,1.49735,1.49645,1.49724,2048600007.0
2005-08-12 12:10:00,1.49718,1.4973,1.49645,1.49678,1985300004.0
2005-08-12 12:15:00,1.49654,1.49693,1.49643,1.49668,1708600002.0
2005-08-12 12:20:00,1.49665,1.49671,1.49625,1.4963,2235600010.0
2005-08-12 12:25:00,1.49653,1.4968,1.49589,1.49589,2560100009.0
2005-08-12 12:30:00,1.49575,1.49593,1.49542,1.4955,2595000004.0
2005-08-12 12:35:00,1.4957,1.4957,1.49515,1.49529,2656800004.0
2005-08-12 12:40:00,1.4953,1.4955,1.49432,1.49477,1994600002.0
2005-08-12 12:45:00,1.49476,1.49498,1.49444,1.49465,2098200005.0
2005-08-12 12:50:00,1.49474,1.49489,1.49422,1.49463,1955200005.0
2005-08-12 12:55:00,1.49468,1.49487,1.49404,1.49432,2395400004.0
2005-08-12 13:00:00,1.49453,1.49484,1.49423,1.49432,1678000004.0
2005-08-12 13:05:00,1.49427,1.49434,1.49337,1.49394,1401300006.0
2005-08-12 13:10:00,1.49392,1.49392,1.49338,1.49366,1550400005.0
2005-08-12 13:15:00,1.49363,1.49381,1.49326,1.49376,1253200003.0
2005-08-12 13:20:00,1.49396,1.494,1.49357,1.49376,1154600003.0
2005-08-12 13:25:00,1.49378,1.49405,1.49357,1.49388,1761800002.0
2005-08-12 13:30:00,1.4939,1.49402,1.49171,1.49181,1952100004.0
2005-08-12 13:35:00,1.4918,1.49218,1.49159,1.49184,2015500001.0
2005-08-12 13:40:00,1.49178,1.4925,1.49176,1.49206,1138400003.0
2005-08-12 13:45:00,1.49207,1.49247,1.49176,1.49221,1884200005.0
2005-08-12 13:50:00,1.49209,1.49233,1.49183,1.49215,1921400001.0
2005-08-12 13:55:00,1.49207,1.49232,1.49182,1.49207,1633900005.0
2005-08-12 14:00:00,1.49197,1.4925,1.49172,1.49222,1885400003.0
2005-08-12 14:05:00,1.49232,1.49312,1.49217,1.49304,1622200007.0
2005-08-12 14:10:00,1.49314,1.49341,1.49294,1.49339,1043600002.0
2005-08-12 14:15:00,1.49343,1.49344,1.49254,1.49259,1951900002.0
2005-08-12 14:20:00,1.49253,1.49422,1.49215,1.49383,1806100004.0
2005-08-12 14:25:00,1.49397,1.49554,1.49378,1.49463,1705300002.0
2005-08-12 14:30:00,1.49474,1.49499,1.49005,1.49176,195200000.0
2005-08-12 14:35:00,1.49199,1.49199,1.48974,1.49034,166700000.0
2005-08-12 14:40:00,1.49017,1.4904,1.48881,1.48912,227400000.0
2005-08-12 14:45:00,1.48886,1.48961,1.48636,1.48785,221200002.0
2005-08-12 14:50:00,1.4877,1.48872,1.4873,1.48857,188200000.0
2005-08-12 14:55:00,1.48919,1.48956,1.48859,1.48912,149200000.0
2005-08-12 15:00:00,1.48891,1.48926,1.48711,1.48793,207600001.0
2005-08-12 15:05:00,1.48799,1.4886,1.48728,1.48824,237300003.0
2005-08-12 15:10:00,1.48777,1.48792,1.48462,1.48476,190100000.0
2005-08-12 15:15:00,1.48504,1.48504,1.4834,1.48369,202600001.0
2005-08-12 15:20:00,1.48371,1.48489,1.48371,1.4847,163000000.0
2005-08-12 15:25:00,1.48485,1.48505,1.48423,1.48423,198700000.0
2005-08-12 15:30:00,1.48427,1.48494,1.48398,1.48427,191600000.0
2005-08-12 15:35:00,1.48445,1.48537,1.48421,1.485,220000001.0
2005-08-12 15:40:00,1.48504,1.48573,1.48459,1.48573,132200000.0
2005-08-12 15:45:00,1.48566,1.4861,1.48278,1.48348,200500000.0
2005-08-12 15:50:00,1.48353,1.48435,1.4825,1.48287,169800000.0
2005-08-12 15:55:00,1.48306,1.48332,1.48241,1.48309,166700000.0
2005-08-12 16:00:00,1.48318,1.48335,1.4825,1.48322,172500001.0
2005-08-12 16:05:00,1.48325,1.48388,1.48283,1.48298,205800001.0
2005-08-12 16:10:00,1.48296,1.48331,1.48201,1.48308,202700001.0
2005-08-12 16:15:00,1.48281,1.48385,1.48281,1.48375,164600000.0
2005-08-12 16:20:00,1.48374,1.48417,1.4831,1.48361,207900000.0
2005-08-12 16:25:00,1.48386,1.48421,1.4825,1.48268,193000000.0
2005-08-12 16:30:00,1.48275,1.48313,1.4824,1.48305,201400000.0
2005-08-12 16:35:00,1.48324,1.48333,1.48271,1.4829,215200000.0
2005-08-12 16:40:00,1.48275,1.48319,1.48233,1.48319,201500000.0
2005-08-12 16:45:00,1.48296,1.48467,1.48292,1.48467,199300000.0
2005-08-12 16:50:00,1.48472,1.48506,1.48434,1.48506,200000000.0
2005-08-12 16:55:00,1.48515,1.48515,1.48375,1.48395,175200000.0
2005-08-12 17:00:00,1.48368,1.4846,1.48368,1.48434,183400000.0
2005-08-12 17:05:00,1.4843,1.48471,1.48395,1.48448,174600000.0
2005-08-12 17:10:00,1.48429,1.48457,1.48401,1.48411,191000001.0
2005-08-12 17:15:00,1.48436,1.48469,1.48362,1.48469,190100000.0
2005-08-12 17:20:00,1.4847,1.48485,1.48413,1.48454,204300000.0
2005-08-12 17:25:00,1.48437,1.48468,1.48378,1.4842,201400000.0
2005-08-12 17:30:00,1.48415,1.48466,1.48396,1.48455,210400001.0
2005-08-12 17:35:00,1.48455,1.48466,1.48388,1.48449,205600000.0
2005-08-12 17:40:00,1.48431,1.48473,1.48393,1.48459,202800000.0
2005-08-12 17:45:00,1.48472,1.48519,1.4845,1.48494,208900001.0
2005-08-12 17:50:00,1.48488,1.485,1.48374,1.48409,149000000.0
2005-08-12 17:55:00,1.48394,1.48422,1.48332,1.48353,221800000.0
2005-08-12 18:00:00,1.48381,1.48439,1.48357,1.48424,188500000.0
2005-08-12 18:05:00,1.48437,1.48464,1.48388,1.48444,199100001.0
2005-08-12 18:10:00,1.48429,1.4847,1.48369,1.48418,167500000.0
2005-08-12 18:15:00,1.48389,1.48407,1.48335,1.48352,211700000.0
2005-08-12 18:20:00,1.48361,1.48396,1.48345,1.48355,168400000.0
2005-08-12 18:25:00,1.48359,1.48364,1.48267,1.48284,171800000.0
2005-08-12 18:30:00,1.48289,1.48331,1.48266,1.48309,176300000.0
2005-08-12 18:35:00,1.48303,1.48372,1.48292,1.48365,186600000.0
2005-08-12 18:40:00,1.48375,1.48382,1.48343,1.4836,186900000.0
2005-08-12 18:45:00,1.48377,1.48395,1.48355,1.48395,141500000.0
2005-08-12 18:50:00,1.48409,1.48534,1.48407,1.48484,173000000.0
2005-08-12 18:55:00,1.48464,1.48501,1.4844,1.48488,183800000.0
2005-08-12 19:00:00,1.48483,1.48483,1.48374,1.48409,231400000.0
2005-08-12 19:05:00,1.48402,1.4845,1.48402,1.48425,177400000.0
2005-08-12 19:10:00,1.48432,1.48455,1.4839,1.48455,215100000.0
2005-08-12 19:15:00,1.48445,1.48469,1.48393,1.48431,180600000.0
2005-08-12 19:20:00,1.48419,1.48433,1.48366,1.48404,211400000.0
2005-08-12 19:25:00,1.48411,1.48411,1.48323,1.48358,193900001.0
2005-08-12 19:30:00,1.48369,1.48382,1.48342,1.48362,244600000.0
2005-08-12 19:35:00,1.48367,1.4838,1.48328,1.48367,169600000.0
2005-08-12 19:40:00,1.48364,1.48387,1.48328,1.48384,196800000.0
2005-08-12 19:45:00,1.48376,1.48457,1.48366,1.48433,196900000.0
2005-08-12 19:50:00,1.48473,1.48517,1.4845,1.48515,243900002.0
2005-08-12 19:55:00,1.48498,1.48535,1.48484,1.48504,172600001.0
2005-08-12 20:00:00,1.48512,1.48534,1.4848,1.48506,195600002.0
2005-08-12 20:05:00,1.48509,1.4853,1.48462,1.48515,167400000.0
2005-08-12 20:10:00,1.48484,1.48566,1.4848,1.48521,171700000.0
2005-08-12 20:15:00,1.48525,1.48656,1.48518,1.48633,247100001.0
2005-08-12 20:20:00,1.48663,1.48712,1.48637,1.48669,203300000.0
2005-08-12 20:25:00,1.48702,1.48736,1.48651,1.48695,190200001.0
2005-08-12 20:30:00,1.48706,1.4877,1.48673,1.48752,189300001.0
2005-08-12 20:35:00,1.48742,1.48782,1.48727,1.48745,223200000.0
2005-08-12 20:40:00,1.48746,1.48777,1.48716,1.48737,196400000.0
2005-08-12 20:45:00,1.48724,1.48776,1.48724,1.48762,202700000.0
2005-08-12 20:50:00,1.4875,1.48764,1.48687,1.48716,194000000.0
2005-08-12 20:55:00,1.48716,1.48741,1.48628,1.4865,193800000.0
2005-08-12 21:00:00,1.48655,1.48771,1.48643,1.48737,166300000.0
2005-08-12 21:05:00,1.48704,1.48769,1.48684,1.48761,182000000.0
2005-08-12 21:10:00,1.4876,1.48788,1.48732,1.48754,231800001.0
2005-08-12 21:15:00,1.48752,1.48834,1.48735,1.4881,196400001.0
2005-08-12 21:20:00,1.48814,1.48837,1.48742,1.4877,227700001.0
2005-08-12 21:25:00,1.48771,1.48805,1.48747,1.48767,176300001.0
2005-08-12 21:30:00,1.48774,1.48831,1.48755,1.48825,154000000.0
2005-08-12 21:35:00,1.48811,1.48832,1.48771,1.488,191400000.0
2005-08-12 21:40:00,1.48785,1.48808,1.48767,1.48768,174300001.0
2005-08-12 21:45:00,1.48763,1.48801,1.48749,1.48801,169800000.0
2005-08-12 21:50:00,1.48807,1.48818,1.4876,1.48816,192100000.0
2005-08-12 21:55:00,1.48803,1.4884,1.48763,1.48804,199700000.0
2005-08-12 22:00:00,1.48813,1.48858,1.48801,1.48801,161600000.0
2005-08-12 22:05:00,1.48809,1.48846,1.48744,1.48828,167700000.0
2005-08-12 22:10:00,1.48832,1.48841,1.4876,1.48775,179600000.0
2005-08-12 22:15:00,1.48787,1.48848,1.48786,1.48799,192500000.0
2005-08-12 22:20:00,1.48791,1.48829,1.48776,1.48799,209900001.0
2005-08-12 22:25:00,1.48787,1.48823,1.48758,1.48813,206600000.0
2005-08-12 22:30:00,1.48818,1.4894,1.48807,1.4893,240400008.0
2005-08-12 22:35:00,1.4892,1.4895,1.4892,1.4895,150600006.0
2005-08-12 22:40:00,1.4892,1.4894,1.4892,1.4893,200800008.0
2005-08-12 22:45:00,1.4893,1.4893,1.489,1.489,200800008.0
2005-08-12 22:50:00,1.4889,1.4891,1.4888,1.4891,251000010.0
2005-08-12 22:55:00,1.489,1.489,1.4887,1.4887,251000010.0
2005-08-14 23:00:00,1.48854,1.49119,1.48854,1.49077,135100002.0
2005-08-14 23:30:00,1.49075,1.491,1.49072,1.4908,35300000.0
2005-08-15 00:00:00,1.4887,1.49079,1.4885,1.49008,268000004.0
2005-08-15 00:05:00,1.49011,1.49025,1.48985,1.48996,152400000.0
2005-08-15 00:10:00,1.49004,1.49011,1.48836,1.48879,168200000.0
2005-08-15 00:15:00,1.48851,1.48891,1.48851,1.48877,181200000.0
2005-08-15 00:20:00,1.48887,1.48899,1.48831,1.48886,157900000.0
2005-08-15 00:25:00,1.48876,1.4889,1.48851,1.48858,206400000.0
2005-08-15 00:30:00,1.4883,1.48883,1.4883,1.48852,167600000.0
2005-08-15 00:35:00,1.48883,1.48883,1.48813,1.48824,164400001.0
2005-08-15 00:40:00,1.48825,1.48835,1.48766,1.48829,170300001.0
2005-08-15 00:45:00,1.48836,1.48845,1.48801,1.48828,236900000.0
2005-08-15 00:50:00,1.4883,1.48854,1.48735,1.48773,173200001.0
2005-08-15 00:55:00,1.48763,1.48771,1.48722,1.48722,184800001.0
2005-08-15 01:00:00,1.48699,1.48722,1.48651,1.48682,218200001.0
2005-08-15 01:05:00,1.4868,1.48688,1.4862,1.48654,178300001.0
2005-08-15 01:10:00,1.48634,1.48667,1.4861,1.4864,154100000.0
2005-08-15 01:15:00,1.4865,1.48679,1.4863,1.4865,183500000.0
2005-08-15 01:20:00,1.48657,1.48672,1.48604,1.48662,175800000.0
2005-08-15 01:25:00,1.48657,1.48679,1.48634,1.48667,150900000.0
2005-08-15 01:30:00,1.48681,1.48699,1.4864,1.48699,180600000.0
2005-08-15 01:35:00,1.48667,1.48691,1.48638,1.48679,208600000.0
2005-08-15 01:40:00,1.48673,1.48688,1.48614,1.48666,184000000.0
2005-08-15 01:45:00,1.4867,1.48694,1.48636,1.48686,184000001.0
2005-08-15 01:50:00,1.48671,1.48682,1.48634,1.48662,219700000.0
2005-08-15 01:55:00,1.4864,1.48701,1.4863,1.48689,231600001.0
2005-08-15 02:00:00,1.48668,1.4869,1.48607,1.48607,322200000.0
2005-08-15 02:05:00,1.48603,1.48632,1.4855,1.48613,676900002.0
2005-08-15 02:10:00,1.48578,1.48614,1.48543,1.48583,452700001.0
2005-08-15 02:15:00,1.48572,1.48702,1.48548,1.4866,596700001.0
2005-08-15 02:20:00,1.4866,1.48716,1.48634,1.48704,195500000.0
2005-08-15 02:25:00,1.48694,1.48697,1.48637,1.48668,299800000.0
2005-08-15 02:30:00,1.487,1.487,1.486,1.48636,405500001.0
2005-08-15 02:35:00,1.48645,1.4865,1.48536,1.48536,270300000.0
2005-08-15 02:40:00,1.48533,1.48545,1.48487,1.48513,191300000.0
2005-08-15 02:45:00,1.48465,1.48547,1.4846,1.48495,676600000.0
2005-08-15 02:50:00,1.48519,1.48556,1.48482,1.48531,278200000.0
2005-08-15 02:55:00,1.48546,1.4856,1.48455,1.48455,310600003.0
2005-08-15 03:00:00,1.48474,1.48499,1.48436,1.4846,326200001.0
2005-08-15 03:05:00,1.48469,1.48527,1.48461,1.48527,333200000.0
2005-08-15 03:10:00,1.48489,1.48528,1.48476,1.48524,205800000.0
2005-08-15 03:15:00,1.48482,1.48528,1.48475,1.48524,207600000.0
2005-08-15 03:20:00,1.48478,1.48524,1.48375,1.48378,268400000.0
2005-08-15 03:25:00,1.48444,1.48444,1.48392,1.48419,334700001.0
2005-08-15 03:30:00,1.48419,1.4847,1.48402,1.48429,208000001.0
2005-08-15 03:35:00,1.48425,1.48462,1.48407,1.4845,208500001.0
2005-08-15 03:40:00,1.48407,1.48456,1.48332,1.48332,369100002.0
2005-08-15 03:45:00,1.48337,1.48352,1.48232,1.48236,226000000.0
2005-08-15 03:50:00,1.48249,1.48298,1.48214,1.48259,317700000.0
2005-08-15 03:55:00,1.48294,1.48335,1.48225,1.48299,560600001.0
2005-08-15 04:00:00,1.48295,1.48362,1.48264,1.48316,508300000.0
2005-08-15 04:05:00,1.48313,1.48376,1.4829,1.4833,588000003.0
2005-08-15 04:10:00,1.48318,1.48376,1.4829,1.48371,400000000.0
2005-08-15 04:15:00,1.48369,1.48394,1.48329,1.48337,358700000.0
2005-08-15 04:20:00,1.48334,1.48382,1.48328,1.4834,499100002.0
2005-08-15 04:25:00,1.48334,1.48385,1.4832,1.48368,504000001.0
2005-08-15 04:30:00,1.4834,1.48381,1.48244,1.48278,221200000.0
2005-08-15 04:35:00,1.48273,1.4831,1.4823,1.48263,461600000.0
2005-08-15 04:40:00,1.48255,1.4829,1.48245,1.48288,297900002.0
2005-08-15 04:45:00,1.48285,1.48295,1.48234,1.48234,369400000.0
2005-08-15 04:50:00,1.48271,1.48321,1.48232,1.48242,243500000.0
2005-08-15 04:55:00,1.4827,1.48366,1.48246,1.48339,240800001.0
2005-08-15 05:00:00,1.48362,1.4842,1.48351,1.48364,503600003.0
2005-08-15 05:05:00,1.48367,1.48415,1.48357,1.48391,1129200000.0
2005-08-15 05:10:00,1.48402,1.4844,1.48381,1.4844,891600004.0
2005-08-15 05:15:00,1.48448,1.48461,1.48386,1.48388,970300000.0
2005-08-15 05:20:00,1.4839,1.48433,1.48383,1.48391,879200002.0
2005-08-15 05:25:00,1.48403,1.48433,1.48371,1.48397,964800003.0
2005-08-15 05:30:00,1.48396,1.48448,1.48378,1.48411,554800000.0
2005-08-15 05:35:00,1.4843,1.48442,1.48395,1.48432,732700002.0
2005-08-15 05:40:00,1.48415,1.48454,1.48406,1.48422,792900003.0
2005-08-15 05:45:00,1.48423,1.48478,1.4842,1.48438,1062700005.0
2005-08-15 05:50:00,1.48443,1.4848,1.48438,1.48473,912600001.0
2005-08-15 05:55:00,1.48463,1.48488,1.48448,1.48457,725800003.0
2005-08-15 06:00:00,1.48477,1.48499,1.48432,1.48451,912300005.0
2005-08-15 06:05:00,1.48448,1.48479,1.48428,1.48432,1835100001.0
2005-08-15 06:10:00,1.48466,1.48481,1.48416,1.48441,1724800006.0
2005-08-15 06:15:00,1.48439,1.48457,1.48425,1.48438,985200001.0
2005-08-15 06:20:00,1.48429,1.48457,1.48419,1.48432,1429300004.0
2005-08-15 06:25:00,1.48431,1.48481,1.48423,1.48462,1441900010.0
2005-08-15 06:30:00,1.48449,1.48542,1.48447,1.48529,1086100002.0
2005-08-15 06:35:00,1.48514,1.48526,1.48493,1.48502,624100003.0
2005-08-15 06:40:00,1.48497,1.48503,1.4848,1.4849,1056700002.0
2005-08-15 06:45:00,1.48493,1.48505,1.48477,1.48483,1063100001.0
2005-08-15 06:50:00,1.48488,1.48509,1.48444,1.48479,1040700003.0
2005-08-15 06:55:00,1.4848,1.48505,1.48471,1.48486,1010100004.0
2005-08-15 07:00:00,1.48505,1.48521,1.48483,1.48498,1247600000.0
2005-08-15 07:05:00,1.48508,1.48534,1.48484,1.48507,1009100003.0
2005-08-15 07:10:00,1.48511,1.48511,1.48478,1.48496,1811200002.0
2005-08-15 07:15:00,1.4851,1.48523,1.48469,1.48499,1401000002.0
2005-08-15 07:20:00,1.48504,1.48509,1.4846,1.48465,1732500002.0
2005-08-15 07:25:00,1.48455,1.48469,1.48407,1.48417,1223600002.0
2005-08-15 07:30:00,1.48424,1.48445,1.4836,1.48363,1879600003.0
2005-08-15 07:35:00,1.48339,1.48369,1.48256,1.48268,1326300003.0
2005-08-15 07:40:00,1.48251,1.4829,1.48193,1.48241,1881300002.0
2005-08-15 07:45:00,1.48246,1.48288,1.48233,1.48285,2964600009.0
2005-08-15 07:50:00,1.48279,1.483,1.48164,1.48173,2642400007.0
2005-08-15 07:55:00,1.48184,1.48187,1.48115,1.48148,2627200007.0
2005-08-15 08:00:00,1.48168,1.48239,1.48158,1.48239,1987800001.0
2005-08-15 08:05:00,1.48258,1.48275,1.48187,1.48257,2311400005.0
2005-08-15 08:10:00,1.4826,1.48275,1.48159,1.48199,1517200001.0
2005-08-15 08:15:00,1.48188,1.48209,1.48109,1.48199,1369900004.0
2005-08-15 08:20:00,1.48205,1.48228,1.48175,1.48194,1831900005.0
2005-08-15 08:25:00,1.48197,1.48297,1.48188,1.48273,2161300001.0
2005-08-15 08:30:00,1.48261,1.48294,1.4822,1.48233,1822100004.0
2005-08-15 08:35:00,1.48226,1.48295,1.48185,1.48221,2160900006.0
2005-08-15 08:40:00,1.48207,1.4824,1.48168,1.48187,2247100008.0
2005-08-15 08:45:00,1.48211,1.4831,1.48202,1.48289,2719800004.0
2005-08-15 08:50:00,1.48313,1.4832,1.48205,1.48225,2787200009.0
2005-08-15 08:55:00,1.48251,1.483,1.48242,1.48285,2559400009.0
2005-08-15 09:00:00,1.48287,1.48308,1.4804,1.48261,2783100006.0
2005-08-15 09:05:00,1.48256,1.48286,1.4817,1.48254,2118100006.0
2005-08-15 09:10:00,1.48237,1.4828,1.48206,1.48258,2215800001.0
2005-08-15 09:15:00,1.48265,1.48324,1.48241,1.48287,2188500004.0
2005-08-15 09:20:00,1.48256,1.48305,1.48228,1.48233,1627300004.0
2005-08-15 09:25:00,1.48243,1.48359,1.48241,1.48329,2367500008.0
2005-08-15 09:30:00,1.48312,1.48328,1.48259,1.48324,2288700006.0
2005-08-15 09:35:00,1.48313,1.48362,1.48297,1.48302,1916100004.0
2005-08-15 09:40:00,1.48297,1.48352,1.48275,1.48326,2090700007.0
2005-08-15 09:45:00,1.48335,1.48335,1.48159,1.4818,2117300002.0
2005-08-15 09:50:00,1.48166,1.48188,1.48105,1.48133,2227700007.0
2005-08-15 09:55:00,1.48113,1.48155,1.48056,1.4814,2902500007.0
2005-08-15 10:00:00,1.48141,1.48172,1.48105,1.48141,2334500003.0
2005-08-15 10:05:00,1.48122,1.48199,1.48122,1.48192,2445900005.0
2005-08-15 10:10:00,1.48181,1.48184,1.48134,1.48174,2238400003.0
2005-08-15 10:15:00,1.4819,1.48251,1.4819,1.48227,1957100007.0
2005-08-15 10:20:00,1.48231,1.4837,1.48211,1.48343,2315700007.0
2005-08-15 10:25:00,1.48336,1.48336,1.48223,1.48268,2564300003.0
2005-08-15 10:30:00,1.48273,1.48273,1.48188,1.4825,2585900003.0
2005-08-15 10:35:00,1.48248,1.48316,1.48238,1.4829,2416000004.0
2005-08-15 10:40:00,1.48289,1.48312,1.48245,1.48274,2288600005.0
2005-08-15 10:45:00,1.48283,1.48292,1.48121,1.48143,2111500001.0
2005-08-15 10:50:00,1.4815,1.48212,1.48136,1.48187,2077700002.0
2005-08-15 10:55:00,1.48182,1.48245,1.48151,1.48212,2496700005.0
2005-08-15 11:00:00,1.48215,1.48269,1.48164,1.48244,2421900002.0
2005-08-15 11:05:00,1.48262,1.48316,1.48249,1.48286,2231700006.0
2005-08-15 11:10:00,1.48294,1.48312,1.48248,1.48282,2433100006.0
2005-08-15 11:15:00,1.48284,1.48312,1.48228,1.48296,2174800005.0
2005-08-15 11:20:00,1.48293,1.48342,1.48282,1.48327,2522500002.0
2005-08-15 11:25:00,1.48333,1.48379,1.48322,1.48366,2543000008.0
2005-08-15 11:30:00,1.48367,1.48378,1.48284,1.4831,2579300002.0
2005-08-15 11:35:00,1.48337,1.48337,1.48268,1.48268,2805800005.0
2005-08-15 11:40:00,1.48274,1.48311,1.48239,1.48259,3276000007.0
2005-08-15 11:45:00,1.48278,1.48311,1.48253,1.48271,2116200003.0
2005-08-15 11:50:00,1.48269,1.48284,1.48178,1.48226,1405700007.0
2005-08-15 11:55:00,1.48222,1.48326,1.48222,1.4829,2329100004.0
2005-08-15 12:00:00,1.48298,1.48317,1.48247,1.4826,2114400005.0
2005-08-15 12:05:00,1.48268,1.48294,1.48174,1.48174,2047300005.0
2005-08-15 12:10:00,1.48172,1.4822,1.48172,1.48203,2059400003.0
2005-08-15 12:15:00,1.48193,1.4824,1.48186,1.48218,1661600003.0
2005-08-15 12:20:00,1.48218,1.48277,1.48203,1.48246,2201800006.0
2005-08-15 12:25:00,1.48268,1.4827,1.48215,1.48228,2591600007.0
2005-08-15 12:30:00,1.48228,1.48245,1.48171,1.48185,2592000009.0
2005-08-15 12:35:00,1.48189,1.48194,1.48113,1.48139,2702700009.0
2005-08-15 12:40:00,1.48159,1.48181,1.48121,1.48135,1960700005.0
2005-08-15 12:45:00,1.48124,1.48124,1.48027,1.48075,2249100006.0
2005-08-15 12:50:00,1.48062,1.48109,1.47995,1.4807,1983900008.0
2005-08-15 12:55:00,1.48062,1.48062,1.4799,1.48012,2418400005.0
2005-08-15 13:00:00,1.47997,1.48004,1.47916,1.47953,1623900003.0
2005-08-15 13:05:00,1.47958,1.4797,1.47835,1.47871,1327700005.0
2005-08-15 13:10:00,1.47856,1.47943,1.47851,1.47939,1524800003.0
2005-08-15 13:15:00,1.47933,1.48044,1.4792,1.48027,1307300002.0
2005-08-15 13:20:00,1.48015,1.48035,1.47966,1.47997,1132400003.0
2005-08-15 13:25:00,1.48002,1.48061,1.48002,1.48021,1903600006.0
2005-08-15 13:30:00,1.48029,1.48052,1.4797,1.47975,2054500007.0
2005-08-15 13:35:00,1.47971,1.47973,1.47908,1.47917,1989700003.0
2005-08-15 13:40:00,1.47915,1.47994,1.47905,1.47962,1108700002.0
2005-08-15 13:45:00,1.47976,1.48002,1.47954,1.47981,1921600004.0
2005-08-15 13:50:00,1.47965,1.48039,1.47954,1.48022,1916200005.0
2005-08-15 13:55:00,1.48015,1.48046,1.4798,1.48014,1750100006.0
2005-08-15 14:00:00,1.47994,1.48047,1.4798,1.47997,1817300003.0
2005-08-15 14:05:00,1.48002,1.48023,1.47941,1.4798,1559100006.0
2005-08-15 14:10:00,1.4797,1.48054,1.4797,1.48005,1016000002.0
2005-08-15 14:15:00,1.47978,1.47995,1.47864,1.47895,1984800001.0
2005-08-15 14:20:00,1.47885,1.47965,1.47843,1.47938,1821200003.0
2005-08-15 14:25:00,1.47956,1.47977,1.47875,1.47973,1508500001.0
2005-08-15 14:30:00,1.48001,1.48125,1.47943,1.48123,186300000.0
2005-08-15 14:35:00,1.48125,1.48207,1.4809,1.48186,182600000.0
2005-08-15 14:40:00,1.48179,1.48208,1.48135,1.48161,256400002.0
2005-08-15 14:45:00,1.48128,1.48138,1.48059,1.48067,225100001.0
2005-08-15 14:50:00,1.48054,1.48072,1.48008,1.4803,195600001.0
2005-08-15 14:55:00,1.48043,1.48115,1.48027,1.48112,209600001.0
2005-08-15 15:00:00,1.48056,1.48106,1.47931,1.48015,201500000.0
2005-08-15 15:05:00,1.48017,1.4803,1.47897,1.47912,222600002.0
2005-08-15 15:10:00,1.47916,1.47976,1.47877,1.47938,179800000.0
2005-08-15 15:15:00,1.47921,1.4795,1.47865,1.47906,230900001.0
2005-08-15 15:20:00,1.47921,1.47999,1.47907,1.47976,201900001.0
2005-08-15 15:25:00,1.47968,1.47972,1.47886,1.47886,165100000.0
2005-08-15 15:30:00,1.47886,1.47904,1.47846,1.4786,197400000.0
2005-08-15 15:35:00,1.47873,1.47882,1.47813,1.47848,177800000.0
2005-08-15 15:40:00,1.47881,1.47914,1.47845,1.47893,181700000.0
2005-08-15 15:45:00,1.47894,1.47973,1.47877,1.47957,224500001.0
2005-08-15 15:50:00,1.47952,1.47985,1.47937,1.4796,169400001.0
2005-08-15 15:55:00,1.48009,1.48036,1.47874,1.47901,183600000.0
2005-08-15 16:00:00,1.47895,1.47895,1.47723,1.47737,181800001.0
2005-08-15 16:05:00,1.47757,1.47828,1.47738,1.47821,216500001.0
2005-08-15 16:10:00,1.47818,1.47879,1.47769,1.47873,172300000.0
2005-08-15 16:15:00,1.47839,1.47879,1.47813,1.47835,212700000.0
2005-08-15 16:20:00,1.47826,1.47872,1.47821,1.47852,195600000.0
2005-08-15 16:25:00,1.47857,1.4796,1.47802,1.47957,192200000.0
2005-08-15 16:30:00,1.47957,1.47958,1.47822,1.47865,240800000.0
2005-08-15 16:35:00,1.47893,1.47906,1.47847,1.47906,218600002.0
2005-08-15 16:40:00,1.47916,1.47951,1.47874,1.47941,229700000.0
2005-08-15 16:45:00,1.47929,1.48059,1.47929,1.4805,229700002.0
2005-08-15 16:50:00,1.48051,1.48068,1.47896,1.48042,175900000.0
2005-08-15 16:55:00,1.48073,1.48231,1.48073,1.48231,151500000.0
2005-08-15 17:00:00,1.48194,1.48228,1.48133,1.48155,223300000.0
2005-08-15 17:05:00,1.48136,1.48233,1.48118,1.48233,179600001.0
2005-08-15 17:10:00,1.4823,1.48251,1.48172,1.48188,196300000.0
2005-08-15 17:15:00,1.48202,1.48222,1.48141,1.48214,176300001.0
2005-08-15 17:20:00,1.48228,1.48264,1.48186,1.48255,190300000.0
2005-08-15 17:25:00,1.4824,1.48282,1.48225,1.48276,197800000.0
2005-08-15 17:30:00,1.48259,1.48279,1.48109,1.48119,190700000.0
2005-08-15 17:35:00,1.48123,1.48158,1.48076,1.48134,184300000.0
2005-08-15 17:40:00,1.48108,1.48124,1.47974,1.47994,164700000.0
2005-08-15 17:45:00,1.48,1.48005,1.47921,1.47957,205000000.0
2005-08-15 17:50:00,1.47964,1.47973,1.47861,1.47906,169100000.0
2005-08-15 17:55:00,1.4791,1.47951,1.47854,1.47869,175600000.0
2005-08-15 18:00:00,1.47882,1.47897,1.47836,1.47852,225700000.0
2005-08-15 18:05:00,1.47859,1.47882,1.47807,1.47859,189600000.0
2005-08-15 18:10:00,1.47846,1.47883,1.47795,1.47879,179700000.0
2005-08-15 18:15:00,1.47863,1.47992,1.47863,1.47983,234800001.0
2005-08-15 18:20:00,1.47982,1.48036,1.47962,1.47964,198700001.0
2005-08-15 18:25:00,1.47984,1.48037,1.47943,1.48027,177500001.0
2005-08-15 18:30:00,1.48018,1.48117,1.47978,1.48099,174200000.0
2005-08-15 18:35:00,1.48065,1.48092,1.48035,1.48086,178600000.0
2005-08-15 18:40:00,1.4807,1.48121,1.48039,1.48088,207200001.0
2005-08-15 18:45:00,1.48098,1.48101,1.48043,1.48061,125600000.0
2005-08-15 18:50:00,1.48051,1.48059,1.47992,1.48031,177300000.0
2005-08-15 18:55:00,1.48013,1.48031,1.47858,1.47994,156400000.0
2005-08-15 19:00:00,1.48003,1.48021,1.47975,1.48007,204700000.0
2005-08-15 19:05:00,1.48015,1.48081,1.48006,1.48081,206400000.0
2005-08-15 19:10:00,1.48108,1.48123,1.48062,1.48117,190100000.0
2005-08-15 19:15:00,1.48109,1.4812,1.48052,1.48079,178800000.0
2005-08-15 19:20:00,1.4806,1.48063,1.47981,1.48007,255600001.0
2005-08-15 19:25:00,1.48021,1.48074,1.47982,1.48042,189800001.0
2005-08-15 19:30:00,1.48043,1.48079,1.48012,1.48049,211500000.0
2005-08-15 19:35:00,1.4805,1.48122,1.4802,1.48118,153700000.0
2005-08-15 19:40:00,1.48119,1.48171,1.481,1.48159,212700002.0
2005-08-15 19:45:00,1.48147,1.48221,1.48115,1.4822,200800001.0
2005-08-15 19:50:00,1.48251,1.4826,1.48213,1.4826,255200000.0
2005-08-15 19:55:00,1.48253,1.48302,1.48176,1.48204,170100000.0
2005-08-15 20:00:00,1.48203,1.4839,1.48183,1.48336,202500000.0
2005-08-15 20:05:00,1.48335,1.48425,1.48314,1.48416,188300000.0
2005-08-15 20:10:00,1.48383,1.48454,1.48363,1.48418,246500002.0
2005-08-15 20:15:00,1.48416,1.48444,1.48354,1.48385,170200000.0
2005-08-15 20:20:00,1.48395,1.48397,1.48284,1.48298,224500004.0
2005-08-15 20:25:00,1.48312,1.48313,1.48234,1.48297,200200000.0
2005-08-15 20:30:00,1.48307,1.48321,1.4825,1.48293,181800000.0
2005-08-15 20:35:00,1.48306,1.48359,1.48301,1.48308,253200000.0
2005-08-15 20:40:00,1.48313,1.48344,1.48294,1.48332,228000000.0
2005-08-15 20:45:00,1.48316,1.48349,1.48292,1.48324,216100000.0
2005-08-15 20:50:00,1.48317,1.48343,1.48269,1.48294,218900000.0
2005-08-15 20:55:00,1.48301,1.48326,1.48234,1.48234,214300003.0
2005-08-15 21:00:00,1.48214,1.48269,1.48204,1.48263,171200000.0
2005-08-15 21:05:00,1.48227,1.48264,1.48227,1.48259,160700000.0
2005-08-15 21:10:00,1.4826,1.48262,1.48212,1.48242,191300000.0
2005-08-15 21:15:00,1.48239,1.48272,1.48216,1.48269,195600000.0
2005-08-15 21:20:00,1.48279,1.48307,1.48237,1.48259,294900003.0
2005-08-15 21:25:00,1.48264,1.48284,1.48198,1.4826,176600001.0
2005-08-15 21:30:00,1.48273,1.48273,1.48214,1.48234,177100000.0
2005-08-15 21:35:00,1.48261,1.48334,1.48231,1.48256,167200000.0
2005-08-15 21:40:00,1.48245,1.48278,1.48227,1.48239,199900002.0
2005-08-15 21:45:00,1.4824,1.4825,1.48178,1.48202,128200000.0
2005-08-15 21:50:00,1.48195,1.48199,1.48167,1.48186,197400001.0
2005-08-15 21:55:00,1.48188,1.4825,1.48179,1.48224,183900000.0
2005-08-15 22:00:00,1.48246,1.48275,1.48226,1.48244,178500000.0
2005-08-15 22:05:00,1.48239,1.48279,1.48195,1.48222,189700000.0
2005-08-15 22:10:00,1.48231,1.48252,1.48214,1.48233,203400002.0
2005-08-15 22:15:00,1.48243,1.48299,1.4824,1.48252,210200001.0
2005-08-15 22:20:00,1.48259,1.48296,1.48243,1.48281,260200000.0
2005-08-15 22:25:00,1.4828,1.48345,1.48254,1.48335,213000000.0
2005-08-15 22:30:00,1.48332,1.48332,1.48254,1.48306,179400000.0
2005-08-15 22:35:00,1.48319,1.48354,1.48238,1.48331,210800000.0
2005-08-15 22:40:00,1.48347,1.4836,1.48315,1.48347,192900001.0
2005-08-15 22:45:00,1.48344,1.48386,1.48307,1.48366,132000000.0
2005-08-15 22:50:00,1.48365,1.48393,1.48338,1.48349,187100000.0
2005-08-15 22:55:00,1.48376,1.48376,1.48323,1.4834,168400000.0
2005-08-15 23:05:00,1.4828,1.4839,1.4828,1.4839,150800000.0
2005-08-15 23:10:00,1.4838,1.4842,1.4836,1.484,188500000.0
2005-08-15 23:15:00,1.4842,1.4842,1.4833,1.4833,188500000.0
2005-08-15 23:20:00,1.4835,1.4842,1.4834,1.4838,188500000.0
2005-08-15 23:25:00,1.4839,1.4839,1.4833,1.4834,113100000.0
2005-08-15 23:30:00,1.48318,1.48348,1.48305,1.48314,194300001.0
2005-08-15 23:35:00,1.48328,1.4836,1.48308,1.48345,226800001.0
2005-08-15 23:40:00,1.4839,1.4842,1.48327,1.48356,174600000.0
2005-08-15 23:45:00,1.48344,1.48367,1.48321,1.48349,221100000.0
2005-08-15 23:50:00,1.48352,1.48374,1.48299,1.48299,195200000.0
2005-08-15 23:55:00,1.48344,1.48369,1.48301,1.48332,186700000.0
2005-08-16 00:00:00,1.48352,1.48356,1.48247,1.48272,228900001.0
2005-08-16 00:05:00,1.48272,1.48337,1.48266,1.483,208100000.0
2005-08-16 00:10:00,1.48306,1.48325,1.48281,1.48314,178500000.0
2005-08-16 00:15:00,1.48297,1.48346,1.48294,1.48327,132400000.0
2005-08-16 00:20:00,1.48338,1.48351,1.48276,1.48329,169200000.0
2005-08-16 00:25:00,1.48308,1.4833,1.48298,1.48314,196500002.0
2005-08-16 00:30:00,1.48298,1.48347,1.48283,1.48283,111900000.0
2005-08-16 00:35:00,1.48323,1.48323,1.48273,1.48278,113100000.0
2005-08-16 00:40:00,1.48286,1.48329,1.48276,1.48324,164000000.0
2005-08-16 00:45:00,1.48321,1.48329,1.48295,1.48319,212800000.0
2005-08-16 00:50:00,1.48319,1.48336,1.48284,1.48329,187500000.0
2005-08-16 00:55:00,1.48339,1.48399,1.48297,1.48398,147100000.0
2005-08-16 01:00:00,1.484,1.48417,1.48361,1.48391,190400000.0
2005-08-16 01:05:00,1.48394,1.48394,1.48293,1.48325,216100001.0
2005-08-16 01:10:00,1.4832,1.48378,1.48294,1.48335,180600001.0
2005-08-16 01:15:00,1.48326,1.48367,1.48287,1.48352,172400000.0
2005-08-16 01:20:00,1.48368,1.48384,1.48322,1.48365,205700000.0
2005-08-16 01:25:00,1.48358,1.48413,1.48343,1.48394,198300000.0
2005-08-16 01:30:00,1.48392,1.48392,1.4832,1.48352,209500000.0
2005-08-16 01:35:00,1.48353,1.48368,1.48269,1.48299,186900000.0
2005-08-16 01:40:00,1.48295,1.48309,1.48225,1.48266,199900000.0
2005-08-16 01:45:00,1.48268,1.48276,1.48204,1.48248,219100001.0
2005-08-16 01:50:00,1.48241,1.48259,1.48204,1.4822,214000000.0
2005-08-16 01:55:00,1.4823,1.48253,1.48196,1.48222,219000001.0
2005-08-16 02:00:00,1.48181,1.4822,1.48134,1.48218,315900000.0
2005-08-16 02:05:00,1.48212,1.48257,1.48168,1.48168,578800001.0
2005-08-16 02:10:00,1.48138,1.48176,1.48077,1.48153,412600000.0
2005-08-16 02:15:00,1.48156,1.48173,1.48052,1.48111,649200004.0
2005-08-16 02:20:00,1.48121,1.48144,1.48059,1.48082,222400001.0
2005-08-16 02:25:00,1.48087,1.48155,1.48078,1.48122,335900000.0
2005-08-16 02:30:00,1.48141,1.48143,1.48055,1.48143,434700001.0
2005-08-16 02:35:00,1.48149,1.48153,1.48076,1.48113,282500000.0
2005-08-16 02:40:00,1.48135,1.48176,1.48135,1.48169,201400001.0
2005-08-16 02:45:00,1.48104,1.48244,1.48095,1.48194,596400003.0
2005-08-16 02:50:00,1.48219,1.4824,1.48139,1.48156,314700001.0
2005-08-16 02:55:00,1.48178,1.482,1.47999,1.4808,260400000.0
2005-08-16 03:00:00,1.48064,1.48071,1.48015,1.48021,291800000.0
2005-08-16 03:05:00,1.48011,1.48065,1.47983,1.48065,337700000.0
2005-08-16 03:10:00,1.48027,1.48114,1.48027,1.48114,177900000.0
2005-08-16 03:15:00,1.48084,1.48144,1.48034,1.4806,121400000.0
2005-08-16 03:20:00,1.48012,1.48077,1.4797,1.48001,287300001.0
2005-08-16 03:25:00,1.48045,1.48045,1.47983,1.47988,355400000.0
2005-08-16 03:30:00,1.47987,1.48062,1.47968,1.47976,193400000.0
2005-08-16 03:35:00,1.47994,1.48113,1.47984,1.48067,303700002.0
2005-08-16 03:40:00,1.48136,1.4826,1.4809,1.48223,366300001.0
2005-08-16 03:45:00,1.48238,1.48408,1.48238,1.48306,177900000.0
2005-08-16 03:50:00,1.48376,1.48394,1.48281,1.48322,326000001.0
2005-08-16 03:55:00,1.48372,1.4843,1.48303,1.48417,569900001.0
2005-08-16 04:00:00,1.48415,1.48446,1.48365,1.48369,588000001.0
2005-08-16 04:05:00,1.48351,1.48437,1.48345,1.48373,544800001.0
2005-08-16 04:10:00,1.48364,1.484,1.48341,1.48375,394900001.0
2005-08-16 04:15:00,1.48368,1.48413,1.48368,1.4839,399900002.0
2005-08-16 04:20:00,1.48386,1.4841,1.48342,1.48378,457100001.0
2005-08-16 04:25:00,1.48383,1.48442,1.48375,1.48429,515500002.0
2005-08-16 04:30:00,1.48396,1.4843,1.4837,1.48391,235300000.0
2005-08-16 04:35:00,1.48375,1.48402,1.48352,1.48387,317200002.0
2005-08-16 04:40:00,1.48384,1.48415,1.48336,1.48396,245400000.0
2005-08-16 04:45:00,1.48391,1.48411,1.48345,1.48363,307400000.0
2005-08-16 04:50:00,1.48403,1.48464,1.48397,1.48413,208700000.0
2005-08-16 04:55:00,1.48446,1.48473,1.48391,1.48407,291100002.0
2005-08-16 05:00:00,1.48454,1.48464,1.48424,1.48453,456900000.0
2005-08-16 05:05:00,1.48468,1.48511,1.48453,1.48463,1130500000.0
2005-08-16 05:10:00,1.48468,1.48482,1.48434,1.4845,861100003.0
2005-08-16 05:15:00,1.48462,1.48485,1.48424,1.48445,878000001.0
2005-08-16 05:20:00,1.48454,1.48486,1.4844,1.48461,1183700002.0
2005-08-16 05:25:00,1.48484,1.48509,1.48426,1.48434,963000004.0
2005-08-16 05:30:00,1.48422,1.48477,1.48388,1.48411,877000001.0
2005-08-16 05:35:00,1.48428,1.48454,1.48423,1.48439,723400002.0
2005-08-16 05:40:00,1.48418,1.48446,1.48329,1.48373,717200003.0
2005-08-16 05:45:00,1.48378,1.4842,1.48372,1.48375,988200001.0
2005-08-16 05:50:00,1.48385,1.48433,1.48361,1.48393,934500000.0
2005-08-16 05:55:00,1.4838,1.48389,1.48329,1.48332,721600001.0
2005-08-16 06:00:00,1.48339,1.48407,1.48339,1.48388,861200003.0
2005-08-16 06:05:00,1.48397,1.4846,1.48395,1.4844,1709700003.0
2005-08-16 06:10:00,1.48443,1.48463,1.48389,1.48399,1720700003.0
2005-08-16 06:15:00,1.48398,1.48431,1.48388,1.48431,919200000.0
2005-08-16 06:20:00,1.48422,1.48498,1.48412,1.48488,1397100003.0
2005-08-16 06:25:00,1.485,1.48521,1.48469,1.48506,1287500004.0
2005-08-16 06:30:00,1.48478,1.48513,1.48476,1.48507,1044600005.0
2005-08-16 06:35:00,1.48484,1.4853,1.4846,1.48516,562100001.0
2005-08-16 06:40:00,1.4851,1.48577,1.48492,1.48519,1038600000.0
2005-08-16 06:45:00,1.48523,1.48554,1.48515,1.48531,1059600002.0
2005-08-16 06:50:00,1.48529,1.48553,1.4849,1.48522,1012300005.0
2005-08-16 06:55:00,1.48518,1.48536,1.485,1.48518,1045200005.0
2005-08-16 07:00:00,1.48516,1.48539,1.48488,1.48524,1318600002.0
2005-08-16 07:05:00,1.48538,1.48551,1.48515,1.48517,1009700002.0
2005-08-16 07:10:00,1.48525,1.48527,1.48471,1.48476,1907800006.0
2005-08-16 07:15:00,1.48496,1.48497,1.48432,1.48451,1422700002.0
2005-08-16 07:20:00,1.48456,1.48463,1.48418,1.48435,1865400004.0
2005-08-16 07:25:00,1.48422,1.4846,1.48407,1.48435,1237000002.0
2005-08-16 07:30:00,1.48445,1.48494,1.48441,1.48448,1946300004.0
2005-08-16 07:35:00,1.48448,1.48499,1.48448,1.48492,1311600002.0
2005-08-16 07:40:00,1.48491,1.48514,1.48464,1.48469,1783200003.0
2005-08-16 07:45:00,1.48479,1.48527,1.4845,1.48473,2798400009.0
2005-08-16 07:50:00,1.4848,1.48512,1.48399,1.48403,2472300006.0
2005-08-16 07:55:00,1.48399,1.48452,1.48399,1.48412,2806100008.0
2005-08-16 08:00:00,1.48419,1.48538,1.48313,1.48492,1960300004.0
2005-08-16 08:05:00,1.485,1.48548,1.48465,1.48505,2439500008.0
2005-08-16 08:10:00,1.48507,1.48532,1.48303,1.48486,1607600002.0
2005-08-16 08:15:00,1.48469,1.48574,1.48465,1.48574,1258500003.0
2005-08-16 08:20:00,1.48574,1.486,1.48529,1.48552,1826000004.0
2005-08-16 08:25:00,1.48545,1.48658,1.48508,1.48623,2319300003.0
2005-08-16 08:30:00,1.4861,1.48635,1.48595,1.48605,1821800002.0
2005-08-16 08:35:00,1.48613,1.48652,1.48578,1.48616,2043000003.0
2005-08-16 08:40:00,1.48602,1.48632,1.48561,1.48577,2080300005.0
2005-08-16 08:45:00,1.48532,1.48611,1.48515,1.4858,2796700005.0
2005-08-16 08:50:00,1.48595,1.48618,1.48552,1.48603,2904500010.0
2005-08-16 08:55:00,1.48596,1.48637,1.48562,1.4858,2502600004.0
2005-08-16 09:00:00,1.48586,1.4863,1.48511,1.48525,2637400011.0
2005-08-16 09:05:00,1.48516,1.48554,1.48486,1.4855,2149200008.0
2005-08-16 09:10:00,1.48555,1.4859,1.48421,1.48444,2194800008.0
2005-08-16 09:15:00,1.4844,1.4848,1.48374,1.48451,2246700003.0
2005-08-16 09:20:00,1.48428,1.48494,1.48418,1.48463,1627500002.0
2005-08-16 09:25:00,1.48456,1.48519,1.48416,1.48485,2345400011.0
2005-08-16 09:30:00,1.48478,1.48539,1.48453,1.48525,2087800000.0
2005-08-16 09:35:00,1.48519,1.48551,1.48491,1.48521,1912800001.0
2005-08-16 09:40:00,1.48511,1.48586,1.48502,1.48563,2068500006.0
2005-08-16 09:45:00,1.48578,1.486,1.48547,1.48558,2235400002.0
2005-08-16 09:50:00,1.48548,1.48601,1.48548,1.48576,2195600004.0
2005-08-16 09:55:00,1.48587,1.48631,1.48544,1.4858,2957500005.0
2005-08-16 10:00:00,1.48565,1.48577,1.48488,1.48488,2212200006.0
2005-08-16 10:05:00,1.48442,1.48476,1.48424,1.48459,2464900005.0
2005-08-16 10:10:00,1.4846,1.48534,1.48443,1.48512,1801200006.0
2005-08-16 10:15:00,1.48523,1.48523,1.48469,1.48482,2024700004.0
2005-08-16 10:20:00,1.4847,1.4847,1.48396,1.4841,2142000006.0
2005-08-16 10:25:00,1.48428,1.48433,1.48373,1.4839,2500000005.0
2005-08-16 10:30:00,1.4838,1.48407,1.48244,1.48287,2603200002.0
2005-08-16 10:35:00,1.48288,1.48316,1.48138,1.48145,2473000010.0
2005-08-16 10:40:00,1.48142,1.48226,1.48142,1.48213,2457300006.0
2005-08-16 10:45:00,1.48218,1.48277,1.48169,1.48246,2114200001.0
2005-08-16 10:50:00,1.48249,1.48278,1.4821,1.48244,2166500001.0
2005-08-16 10:55:00,1.48254,1.48331,1.48248,1.48303,2698600004.0
2005-08-16 11:00:00,1.48323,1.48335,1.48279,1.48284,2586200008.0
2005-08-16 11:05:00,1.4829,1.48306,1.4823,1.48247,2174000006.0
2005-08-16 11:10:00,1.4825,1.48284,1.48199,1.48217,2510100005.0
2005-08-16 11:15:00,1.48221,1.48252,1.48114,1.48124,2098100001.0
2005-08-16 11:20:00,1.48113,1.48147,1.47997,1.48102,2642100003.0
2005-08-16 11:25:00,1.48095,1.48119,1.4803,1.48059,2436700005.0
2005-08-16 11:30:00,1.48064,1.48088,1.4804,1.48057,2495900002.0
2005-08-16 11:35:00,1.48081,1.48107,1.48032,1.48076,2728600009.0
2005-08-16 11:40:00,1.48081,1.48093,1.48019,1.48068,3252300010.0
2005-08-16 11:45:00,1.48087,1.48196,1.48044,1.48169,2515000002.0
2005-08-16 11:50:00,1.48182,1.48236,1.48168,1.48225,1369900001.0
2005-08-16 11:55:00,1.48235,1.48304,1.48222,1.48276,2296900007.0
2005-08-16 12:00:00,1.48286,1.48304,1.48245,1.4828,2092300004.0
2005-08-16 12:05:00,1.48284,1.48347,1.48264,1.48291,1992100004.0
2005-08-16 12:10:00,1.48293,1.48329,1.48254,1.48284,1908200005.0
2005-08-16 12:15:00,1.48263,1.4829,1.48239,1.48274,1753900004.0
2005-08-16 12:20:00,1.48272,1.48286,1.48231,1.48267,2157000002.0
2005-08-16 12:25:00,1.4829,1.48326,1.48266,1.4832,2489500003.0
2005-08-16 12:30:00,1.48325,1.48349,1.48145,1.48316,2585300008.0
2005-08-16 12:35:00,1.48339,1.48407,1.48324,1.48324,2695800005.0
2005-08-16 12:40:00,1.48323,1.48343,1.48267,1.48328,2081300005.0
2005-08-16 12:45:00,1.48305,1.48327,1.48228,1.48258,2190200005.0
2005-08-16 12:50:00,1.48262,1.48287,1.48213,1.48231,1917700004.0
2005-08-16 12:55:00,1.48251,1.48333,1.4824,1.48287,2438400003.0
2005-08-16 13:00:00,1.4829,1.48294,1.48205,1.48219,1668300005.0
2005-08-16 13:05:00,1.48218,1.48266,1.48198,1.48202,1377200003.0
2005-08-16 13:10:00,1.48198,1.48214,1.48144,1.48148,1508700001.0
2005-08-16 13:15:00,1.48161,1.4819,1.47936,1.48172,1273900002.0
2005-08-16 13:20:00,1.48178,1.48192,1.4815,1.48159,1123400004.0
2005-08-16 13:25:00,1.48172,1.48209,1.4817,1.4819,1778200000.0
2005-08-16 13:30:00,1.48198,1.48229,1.48158,1.48179,2035000002.0
2005-08-16 13:35:00,1.482,1.48212,1.48163,1.48166,2061000007.0
2005-08-16 13:40:00,1.48151,1.48196,1.48149,1.48169,1118800003.0
2005-08-16 13:45:00,1.48167,1.48172,1.48099,1.48104,1999600007.0
2005-08-16 13:50:00,1.48107,1.4814,1.4808,1.48126,1925600002.0
2005-08-16 13:55:00,1.48112,1.48145,1.48097,1.48119,1737200006.0
2005-08-16 14:00:00,1.48099,1.48109,1.48045,1.4805,1834000007.0
2005-08-16 14:05:00,1.4809,1.4809,1.48032,1.48037,1682600003.0
2005-08-16 14:10:00,1.48046,1.48071,1.48015,1.4807,985400002.0
2005-08-16 14:15:00,1.48083,1.4812,1.48075,1.48108,1848100000.0
2005-08-16 14:20:00,1.48086,1.48086,1.4791,1.47973,1908400004.0
2005-08-16 14:25:00,1.4798,1.48043,1.47956,1.47995,1675400002.0
2005-08-16 14:30:00,1.48016,1.48032,1.47771,1.47801,181400000.0
2005-08-16 14:35:00,1.47813,1.47819,1.47718,1.47819,230200000.0
2005-08-16 14:40:00,1.47826,1.47826,1.47728,1.47762,195800000.0
2005-08-16 14:45:00,1.47756,1.47805,1.47721,1.47779,237400000.0
2005-08-16 14:50:00,1.47738,1.47765,1.47613,1.4765,186800000.0
2005-08-16 14:55:00,1.47653,1.47653,1.47568,1.47616,186500000.0
2005-08-16 15:00:00,1.47628,1.4767,1.47602,1.47663,210500000.0
2005-08-16 15:05:00,1.47664,1.47694,1.47618,1.47658,185500000.0
2005-08-16 15:10:00,1.47642,1.47657,1.47594,1.47615,182200000.0
2005-08-16 15:15:00,1.47612,1.47699,1.47592,1.4762,193100000.0
2005-08-16 15:20:00,1.47632,1.47735,1.47628,1.47704,166400001.0
2005-08-16 15:25:00,1.47694,1.47725,1.47568,1.4758,210600001.0
2005-08-16 15:30:00,1.47592,1.47608,1.47496,1.47564,205200000.0
2005-08-16 15:35:00,1.47559,1.47617,1.47548,1.47601,213600000.0
2005-08-16 15:40:00,1.47623,1.47631,1.47512,1.47564,179600001.0
2005-08-16 15:45:00,1.47545,1.4762,1.47523,1.4762,195700000.0
2005-08-16 15:50:00,1.47616,1.47664,1.47597,1.4765,174500001.0
2005-08-16 15:55:00,1.47657,1.47748,1.47624,1.47701,179200001.0
2005-08-16 16:00:00,1.47713,1.47743,1.47664,1.47697,213600001.0
2005-08-16 16:05:00,1.47707,1.47716,1.47641,1.47686,218600000.0
2005-08-16 16:10:00,1.47715,1.47741,1.47561,1.47609,157000000.0
2005-08-16 16:15:00,1.47594,1.47649,1.47564,1.47636,191300000.0
2005-08-16 16:20:00,1.47623,1.47641,1.47581,1.47601,207400001.0
2005-08-16 16:25:00,1.47617,1.47641,1.47567,1.47622,214600001.0
2005-08-16 16:30:00,1.4758,1.47652,1.47558,1.47625,214400001.0
2005-08-16 16:35:00,1.47642,1.47712,1.47594,1.47703,210400000.0
2005-08-16 16:40:00,1.47704,1.47704,1.47637,1.47683,224200001.0
2005-08-16 16:45:00,1.47669,1.4782,1.47663,1.47798,280800003.0
2005-08-16 16:50:00,1.4778,1.47782,1.47712,1.4774,225200000.0
2005-08-16 16:55:00,1.47718,1.47857,1.4769,1.47857,170600000.0
2005-08-16 17:00:00,1.47809,1.47892,1.4769,1.47878,197800000.0
2005-08-16 17:05:00,1.47879,1.47939,1.47844,1.47872,205300002.0
2005-08-16 17:10:00,1.4784,1.47868,1.4781,1.4782,178000000.0
2005-08-16 17:15:00,1.47839,1.47881,1.47812,1.4786,192700000.0
2005-08-16 17:20:00,1.47862,1.47902,1.47813,1.47834,184200000.0
2005-08-16 17:25:00,1.47831,1.47882,1.47822,1.47879,186700000.0
2005-08-16 17:30:00,1.47889,1.47913,1.47856,1.47897,190700000.0
2005-08-16 17:35:00,1.47882,1.47909,1.47792,1.47847,253600002.0
2005-08-16 17:40:00,1.47831,1.47886,1.47769,1.47876,185300000.0
2005-08-16 17:45:00,1.47907,1.47948,1.47869,1.47934,202900000.0
2005-08-16 17:50:00,1.47947,1.47965,1.47784,1.47817,159300000.0
2005-08-16 17:55:00,1.47794,1.4784,1.47701,1.47701,198700001.0
2005-08-16 18:00:00,1.47713,1.47742,1.47576,1.47719,214300000.0
2005-08-16 18:05:00,1.47733,1.47738,1.47647,1.47698,215600000.0
2005-08-16 18:10:00,1.47694,1.47725,1.47614,1.47657,175400000.0
2005-08-16 18:15:00,1.47635,1.47691,1.47625,1.47664,169100000.0
2005-08-16 18:20:00,1.47666,1.47705,1.47658,1.4769,204200000.0
2005-08-16 18:25:00,1.47727,1.47802,1.47703,1.47795,190800000.0
2005-08-16 18:30:00,1.47798,1.47809,1.47761,1.47775,219200001.0
2005-08-16 18:35:00,1.47766,1.47781,1.47728,1.47774,200400000.0
2005-08-16 18:40:00,1.4776,1.478,1.47729,1.47745,156000000.0
2005-08-16 18:45:00,1.47764,1.47833,1.47754,1.47822,157000001.0
2005-08-16 18:50:00,1.47843,1.47878,1.47799,1.47878,163600000.0
2005-08-16 18:55:00,1.4786,1.47913,1.47818,1.479,205800002.0
2005-08-16 19:00:00,1.47905,1.47944,1.47889,1.47914,197700000.0
2005-08-16 19:05:00,1.47918,1.47928,1.47896,1.47903,205400002.0
2005-08-16 19:10:00,1.4791,1.47929,1.47861,1.47929,199100000.0
2005-08-16 19:15:00,1.47913,1.47922,1.4786,1.47902,238200003.0
2005-08-16 19:20:00,1.4791,1.48007,1.4791,1.47969,168900000.0
2005-08-16 19:25:00,1.47983,1.47983,1.47898,1.47976,189000000.0
2005-08-16 19:30:00,1.47979,1.48004,1.47931,1.47953,205000000.0
2005-08-16 19:35:00,1.47957,1.48007,1.47926,1.48001,164300000.0
2005-08-16 19:40:00,1.4799,1.48013,1.4793,1.48007,173700000.0
2005-08-16 19:45:00,1.47995,1.48025,1.47975,1.47985,208100001.0
2005-08-16 19:50:00,1.48019,1.48019,1.47972,1.48017,195200000.0
2005-08-16 19:55:00,1.48025,1.48102,1.48009,1.48063,159300000.0
2005-08-16 20:00:00,1.48079,1.48098,1.48023,1.48048,231100002.0
2005-08-16 20:05:00,1.48045,1.4809,1.4803,1.48086,193900000.0
2005-08-16 20:10:00,1.48039,1.4808,1.47996,1.48053,208100001.0
2005-08-16 20:15:00,1.48051,1.48126,1.48043,1.48126,216800000.0
2005-08-16 20:20:00,1.48119,1.48119,1.4803,1.4803,177700000.0
2005-08-16 20:25:00,1.48063,1.48097,1.48012,1.48066,191200001.0
2005-08-16 20:30:00,1.48061,1.48091,1.48022,1.48056,180500000.0
2005-08-16 20:35:00,1.4805,1.48086,1.48037,1.48053,218100000.0
2005-08-16 20:40:00,1.48056,1.48097,1.48037,1.48083,246900001.0
2005-08-16 20:45:00,1.48063,1.48096,1.48037,1.4807,179900000.0
2005-08-16 20:50:00,1.48063,1.48107,1.48058,1.48083,174100000.0
2005-08-16 20:55:00,1.48106,1.48154,1.48099,1.48135,189500000.0
2005-08-16 21:00:00,1.48068,1.48186,1.48066,1.48152,239200000.0
2005-08-16 21:05:00,1.48126,1.4817,1.48103,1.48165,160100000.0
2005-08-16 21:10:00,1.48159,1.48218,1.48146,1.48146,209100000.0
2005-08-16 21:15:00,1.48144,1.48247,1.48144,1.48191,176000000.0
2005-08-16 21:20:00,1.48191,1.48214,1.48137,1.48159,204000000.0
2005-08-16 21:25:00,1.48168,1.48184,1.48088,1.48121,199100002.0
2005-08-16 21:30:00,1.48117,1.48119,1.48061,1.48111,155800001.0
2005-08-16 21:35:00,1.48122,1.48169,1.48109,1.48165,204500001.0
2005-08-16 21:40:00,1.48162,1.48183,1.48125,1.48151,172200001.0
2005-08-16 21:45:00,1.4816,1.48182,1.48127,1.4814,162700000.0
2005-08-16 21:50:00,1.4816,1.48163,1.48108,1.48132,230200000.0
2005-08-16 21:55:00,1.48138,1.48145,1.48042,1.48042,208400000.0
2005-08-16 22:00:00,1.48052,1.48088,1.48048,1.48065,156800000.0
2005-08-16 22:05:00,1.48056,1.48061,1.47966,1.47983,183400001.0
2005-08-16 22:10:00,1.4798,1.48004,1.47914,1.47986,201300001.0
2005-08-16 22:15:00,1.48005,1.48063,1.47994,1.4805,156300000.0
2005-08-16 22:20:00,1.48054,1.48085,1.48024,1.48073,225600000.0
2005-08-16 22:25:00,1.48058,1.48072,1.48021,1.48065,176500000.0
2005-08-16 22:30:00,1.48066,1.48086,1.48006,1.4803,216000000.0
2005-08-16 22:35:00,1.48051,1.48098,1.48014,1.48045,169700000.0
2005-08-16 22:40:00,1.4807,1.48093,1.48041,1.4809,220100002.0
2005-08-16 22:45:00,1.48087,1.48134,1.48064,1.481,169400001.0
2005-08-16 22:50:00,1.48105,1.48133,1.48066,1.481,156300000.0
2005-08-16 22:55:00,1.48111,1.48111,1.48063,1.48099,183100000.0
2005-08-16 23:00:00,1.4811,1.4815,1.4811,1.4815,173700000.0
2005-08-16 23:05:00,1.4815,1.4815,1.4806,1.4808,231600000.0
2005-08-16 23:10:00,1.481,1.4812,1.4807,1.481,173700000.0
2005-08-16 23:15:00,1.4811,1.4811,1.48034,1.48085,237800000.0
2005-08-16 23:20:00,1.4809,1.48099,1.47953,1.47953,205200000.0
2005-08-16 23:25:00,1.47968,1.4801,1.47967,1.4801,143800000.0
2005-08-16 23:30:00,1.48,1.4801,1.4796,1.4796,136000000.0
2005-08-16 23:35:00,1.4798,1.47984,1.4792,1.47937,158500000.0
2005-08-16 23:40:00,1.4796,1.47985,1.47843,1.47891,192300000.0
2005-08-16 23:45:00,1.47886,1.47965,1.47871,1.47954,273700003.0
2005-08-16 23:50:00,1.47946,1.48019,1.47933,1.47938,165200000.0
2005-08-16 23:55:00,1.47981,1.48003,1.47937,1.47966,178100000.0
2005-08-17 00:00:00,1.47979,1.47984,1.47899,1.47933,190400001.0
2005-08-17 00:05:00,1.47936,1.47943,1.47897,1.4791,172800000.0
2005-08-17 00:10:00,1.4792,1.4795,1.47882,1.4795,167000001.0
2005-08-17 00:15:00,1.4793,1.47943,1.47869,1.47904,160000000.0
2005-08-17 00:20:00,1.47918,1.47928,1.47867,1.47917,187000001.0
2005-08-17 00:25:00,1.47899,1.47937,1.47875,1.479,191200001.0
2005-08-17 00:30:00,1.47878,1.47941,1.47878,1.47893,116900000.0
2005-08-17 00:35:00,1.47908,1.4791,1.4787,1.47886,176800000.0
2005-08-17 00:40:00,1.47895,1.47972,1.47888,1.47961,175500000.0
2005-08-17 00:45:00,1.47971,1.47983,1.47893,1.47919,207400000.0
2005-08-17 00:50:00,1.47931,1.47985,1.47922,1.4796,203900000.0
2005-08-17 00:55:00,1.47957,1.47991,1.47947,1.4798,198500001.0
2005-08-17 01:00:00,1.47979,1.48044,1.47952,1.4799,187600000.0
2005-08-17 01:05:00,1.48,1.48089,1.47992,1.48081,206400001.0
2005-08-17 01:10:00,1.4808,1.48111,1.48051,1.48075,180500001.0
2005-08-17 01:15:00,1.48078,1.48209,1.48048,1.48209,186700000.0
2005-08-17 01:20:00,1.48216,1.48265,1.48144,1.48223,189300000.0
2005-08-17 01:25:00,1.48219,1.48267,1.48194,1.48229,164600000.0
2005-08-17 01:30:00,1.48232,1.48234,1.48184,1.48229,199000001.0
2005-08-17 01:35:00,1.48216,1.48216,1.48132,1.48163,198400000.0
2005-08-17 01:40:00,1.48156,1.48217,1.48156,1.48185,162000000.0
2005-08-17 01:45:00,1.48176,1.48194,1.48036,1.48077,159000001.0
2005-08-17 01:50:00,1.48071,1.48115,1.48036,1.48079,172800001.0
2005-08-17 01:55:00,1.48074,1.48149,1.48064,1.48136,186000000.0
2005-08-17 02:00:00,1.48115,1.48199,1.48115,1.48183,351500000.0
2005-08-17 02:05:00,1.48178,1.4822,1.48157,1.48218,585900000.0
2005-08-17 02:10:00,1.48188,1.48261,1.48175,1.48261,427500002.0
2005-08-17 02:15:00,1.48243,1.48291,1.48202,1.48256,555600000.0
2005-08-17 02:20:00,1.48291,1.4831,1.4823,1.48252,166000000.0
2005-08-17 02:25:00,1.48253,1.48345,1.48234,1.48274,346700000.0
2005-08-17 02:30:00,1.48285,1.48288,1.48224,1.48254,414100002.0
2005-08-17 02:35:00,1.48231,1.48231,1.48181,1.48211,249400001.0
2005-08-17 02:40:00,1.48219,1.48251,1.48186,1.48204,182400000.0
2005-08-17 02:45:00,1.48153,1.48199,1.48129,1.48148,582700002.0
2005-08-17 02:50:00,1.48178,1.48231,1.48148,1.48201,297300001.0
2005-08-17 02:55:00,1.48213,1.4822,1.48163,1.48163,271200001.0
2005-08-17 03:00:00,1.48172,1.48184,1.48016,1.48051,345400000.0
2005-08-17 03:05:00,1.48051,1.48099,1.48019,1.48099,297300000.0
2005-08-17 03:10:00,1.48058,1.48108,1.48033,1.48063,206300000.0
2005-08-17 03:15:00,1.48025,1.48107,1.47973,1.48104,175000001.0
2005-08-17 03:20:00,1.48041,1.48112,1.48041,1.48106,270400000.0
2005-08-17 03:25:00,1.48165,1.48172,1.48132,1.48152,365100000.0
2005-08-17 03:30:00,1.48137,1.48175,1.48021,1.48135,213100000.0
2005-08-17 03:35:00,1.48148,1.48214,1.4813,1.4817,301400001.0
2005-08-17 03:40:00,1.48162,1.48254,1.48148,1.48228,361600000.0
2005-08-17 03:45:00,1.48241,1.48256,1.48169,1.48203,179100001.0
2005-08-17 03:50:00,1.4823,1.48245,1.48014,1.48148,353600002.0
2005-08-17 03:55:00,1.48182,1.48223,1.48098,1.48142,596300001.0
2005-08-17 04:00:00,1.48137,1.48148,1.48089,1.48101,569500001.0
2005-08-17 04:05:00,1.48093,1.48166,1.48093,1.48158,528900002.0
2005-08-17 04:10:00,1.48143,1.48169,1.48106,1.48134,425500002.0
2005-08-17 04:15:00,1.48139,1.48167,1.48131,1.48159,416200000.0
2005-08-17 04:20:00,1.48153,1.48207,1.48135,1.48154,439800000.0
2005-08-17 04:25:00,1.48152,1.4821,1.48106,1.48142,542000002.0
2005-08-17 04:30:00,1.48083,1.48165,1.48077,1.48152,233300001.0
2005-08-17 04:35:00,1.48129,1.48178,1.48078,1.48138,463900000.0
2005-08-17 04:40:00,1.48134,1.48186,1.48134,1.48171,277700001.0
2005-08-17 04:45:00,1.48178,1.48218,1.48133,1.48158,298500000.0
2005-08-17 04:50:00,1.48186,1.48206,1.48129,1.48129,239200000.0
2005-08-17 04:55:00,1.48144,1.48163,1.48082,1.48094,232600001.0
2005-08-17 05:00:00,1.48119,1.4814,1.4809,1.48104,482300001.0
2005-08-17 05:05:00,1.481,1.48137,1.48061,1.48061,1178000003.0
2005-08-17 05:10:00,1.48047,1.48097,1.47819,1.4806,879200002.0
2005-08-17 05:15:00,1.4807,1.48114,1.48046,1.48081,972000005.0
2005-08-17 05:20:00,1.48082,1.48117,1.48048,1.48056,1122400003.0
2005-08-17 05:25:00,1.48075,1.48113,1.48041,1.4808,1014900001.0
2005-08-17 05:30:00,1.48065,1.48107,1.4805,1.48069,866800002.0
2005-08-17 05:35:00,1.48089,1.48103,1.48052,1.48093,804200005.0
2005-08-17 05:40:00,1.48076,1.48107,1.47986,1.48077,713500002.0
2005-08-17 05:45:00,1.48072,1.4815,1.48066,1.48117,1016900000.0
2005-08-17 05:50:00,1.48117,1.48157,1.4804,1.48053,979100000.0
2005-08-17 05:55:00,1.48036,1.4806,1.48011,1.48035,719900002.0
2005-08-17 06:00:00,1.48038,1.48076,1.4803,1.48043,864600003.0
2005-08-17 06:05:00,1.48028,1.48071,1.47873,1.47932,1775600006.0
2005-08-17 06:10:00,1.47932,1.47932,1.47863,1.47905,1767000001.0
2005-08-17 06:15:00,1.4791,1.47942,1.47891,1.47934,905400002.0
2005-08-17 06:20:00,1.47929,1.47981,1.47912,1.4794,1406500001.0
2005-08-17 06:25:00,1.47935,1.4798,1.47923,1.47957,1349400003.0
2005-08-17 06:30:00,1.47957,1.48005,1.47954,1.47963,1135600004.0
2005-08-17 06:35:00,1.47947,1.47977,1.47945,1.47976,576800002.0
2005-08-17 06:40:00,1.47979,1.48007,1.47926,1.47944,990900000.0
2005-08-17 06:45:00,1.47951,1.47982,1.47933,1.47981,948600003.0
2005-08-17 06:50:00,1.47993,1.48003,1.4794,1.47957,957000002.0
2005-08-17 06:55:00,1.47945,1.4796,1.47918,1.47923,977100001.0
2005-08-17 07:00:00,1.47936,1.47972,1.47914,1.47955,1372200004.0
2005-08-17 07:05:00,1.47951,1.47959,1.47868,1.47869,991000001.0
2005-08-17 07:10:00,1.47884,1.4794,1.47869,1.47935,1844200004.0
2005-08-17 07:15:00,1.47948,1.47997,1.47924,1.47994,1487500004.0
2005-08-17 07:20:00,1.47988,1.47988,1.4792,1.47943,1919600007.0
2005-08-17 07:25:00,1.47945,1.47952,1.47903,1.4791,1289300003.0
2005-08-17 07:30:00,1.47916,1.47951,1.47884,1.47936,1807500006.0
2005-08-17 07:35:00,1.47935,1.47946,1.47837,1.4785,1195500002.0
2005-08-17 07:40:00,1.47853,1.47902,1.47841,1.47892,1926500003.0
2005-08-17 07:45:00,1.47896,1.47919,1.47862,1.4789,2933500003.0
2005-08-17 07:50:00,1.47864,1.47928,1.47847,1.47875,2657500008.0
2005-08-17 07:55:00,1.47874,1.47933,1.47817,1.47867,2844200009.0
2005-08-17 08:00:00,1.47866,1.47942,1.47794,1.47803,2029800006.0
2005-08-17 08:05:00,1.47789,1.47789,1.47662,1.47693,2431000006.0
2005-08-17 08:10:00,1.47715,1.47781,1.47609,1.47763,1523800001.0
2005-08-17 08:15:00,1.4775,1.4776,1.47683,1.47723,1355200004.0
2005-08-17 08:20:00,1.47707,1.47793,1.47678,1.47763,1883800008.0
2005-08-17 08:25:00,1.47766,1.47848,1.47695,1.47701,2153000002.0
2005-08-17 08:30:00,1.4769,1.47796,1.47663,1.47758,1839900003.0
2005-08-17 08:35:00,1.4778,1.47804,1.47171,1.47769,2052400005.0
2005-08-17 08:40:00,1.47795,1.47914,1.47316,1.4774,2286200003.0
2005-08-17 08:45:00,1.47734,1.47808,1.47662,1.47801,2746600003.0
2005-08-17 08:50:00,1.47829,1.47929,1.47821,1.47928,2871600002.0
2005-08-17 08:55:00,1.47935,1.47935,1.47673,1.47821,2459700003.0
2005-08-17 09:00:00,1.47819,1.47838,1.47673,1.47718,2793000005.0
2005-08-17 09:05:00,1.47712,1.47779,1.47678,1.4777,1918600006.0
2005-08-17 09:10:00,1.47785,1.47829,1.47754,1.478,2250000002.0
2005-08-17 09:15:00,1.47804,1.47814,1.47723,1.47734,2129500003.0
2005-08-17 09:20:00,1.47729,1.47826,1.47719,1.47796,1787900003.0
2005-08-17 09:25:00,1.47796,1.47851,1.47748,1.47801,2244200001.0
2005-08-17 09:30:00,1.47795,1.47808,1.47711,1.47722,2276900004.0
2005-08-17 09:35:00,1.47719,1.47787,1.47711,1.47747,1972700003.0
2005-08-17 09:40:00,1.47743,1.4775,1.47468,1.47545,2182600003.0
2005-08-17 09:45:00,1.4748,1.47684,1.47465,1.47633,2252400005.0
2005-08-17 09:50:00,1.47605,1.47663,1.47524,1.47652,2360200006.0
2005-08-17 09:55:00,1.47657,1.47712,1.47639,1.47712,2922800008.0
2005-08-17 10:00:00,1.47709,1.47726,1.47663,1.47722,2337800003.0
2005-08-17 10:05:00,1.47734,1.47774,1.47637,1.4766,2420200001.0
2005-08-17 10:10:00,1.47668,1.47754,1.47658,1.47679,2402100005.0
2005-08-17 10:15:00,1.47674,1.47682,1.47595,1.47648,1919500006.0
2005-08-17 10:20:00,1.47651,1.47701,1.47643,1.47669,2079000007.0
2005-08-17 10:25:00,1.47676,1.47691,1.47612,1.47634,2554700004.0
2005-08-17 10:30:00,1.47635,1.47715,1.47581,1.47589,2740200007.0
2005-08-17 10:35:00,1.47564,1.47619,1.47539,1.47603,2256600002.0
2005-08-17 10:40:00,1.47594,1.47669,1.47568,1.47626,2459300013.0
2005-08-17 10:45:00,1.47626,1.47631,1.4759,1.47621,2121400001.0
2005-08-17 10:50:00,1.47633,1.47648,1.47603,1.47605,2274600006.0
2005-08-17 10:55:00,1.47604,1.47671,1.47575,1.47655,2757300010.0
2005-08-17 11:00:00,1.47648,1.47717,1.47618,1.47636,2443700001.0
2005-08-17 11:05:00,1.47631,1.47687,1.47589,1.47592,2222300005.0
2005-08-17 11:10:00,1.47597,1.47623,1.47568,1.47611,2517700005.0
2005-08-17 11:15:00,1.47614,1.47647,1.47592,1.47603,2125100005.0
2005-08-17 11:20:00,1.47593,1.47617,1.47553,1.47585,2596800006.0
2005-08-17 11:25:00,1.47599,1.476,1.47563,1.47588,2366400007.0
2005-08-17 11:30:00,1.47586,1.47597,1.47543,1.47549,2669200006.0
2005-08-17 11:35:00,1.47558,1.47568,1.47506,1.47513,2757600008.0
2005-08-17 11:40:00,1.47518,1.47563,1.47492,1.47512,3261700009.0
2005-08-17 11:45:00,1.47527,1.47541,1.47471,1.47529,2450800001.0
2005-08-17 11:50:00,1.47541,1.47565,1.47503,1.4752,1327700005.0
2005-08-17 11:55:00,1.47524,1.47576,1.47515,1.47546,2286800003.0
2005-08-17 12:00:00,1.47538,1.47608,1.47524,1.47589,2216400008.0
2005-08-17 12:05:00,1.47589,1.47611,1.47549,1.47589,2017100002.0
2005-08-17 12:10:00,1.47577,1.47602,1.4756,1.47594,2045700004.0
2005-08-17 12:15:00,1.47584,1.47649,1.47574,1.47624,1583100001.0
2005-08-17 12:20:00,1.47628,1.47674,1.47594,1.47637,2250900007.0
2005-08-17 12:25:00,1.4767,1.4768,1.47615,1.47633,2513600003.0
2005-08-17 12:30:00,1.47641,1.4776,1.47628,1.47728,2662000009.0
2005-08-17 12:35:00,1.47731,1.47752,1.47672,1.47747,2739800007.0
2005-08-17 12:40:00,1.47727,1.47741,1.47683,1.4773,1960700005.0
2005-08-17 12:45:00,1.47734,1.47802,1.47666,1.47766,2340100006.0
2005-08-17 12:50:00,1.47776,1.47796,1.47679,1.47702,1855100003.0
2005-08-17 12:55:00,1.4771,1.4771,1.47615,1.47669,2303300005.0
2005-08-17 13:00:00,1.47685,1.47703,1.47588,1.47588,1619000001.0
2005-08-17 13:05:00,1.47592,1.47646,1.4752,1.47534,1340700004.0
2005-08-17 13:10:00,1.47551,1.47572,1.47526,1.47556,1422700002.0
2005-08-17 13:15:00,1.47555,1.47587,1.47503,1.47543,1313700003.0
2005-08-17 13:20:00,1.47534,1.47536,1.47482,1.47501,1132000001.0
2005-08-17 13:25:00,1.47504,1.47521,1.47461,1.47473,1789600005.0
2005-08-17 13:30:00,1.47483,1.47521,1.47445,1.47465,2067800004.0
2005-08-17 13:35:00,1.47459,1.47486,1.47428,1.47435,2004500003.0
2005-08-17 13:40:00,1.47417,1.47462,1.47402,1.47462,1263800009.0
2005-08-17 13:45:00,1.47445,1.47536,1.47413,1.47508,1857700004.0
2005-08-17 13:50:00,1.47507,1.47591,1.47476,1.47495,1916400003.0
2005-08-17 13:55:00,1.47503,1.4756,1.47476,1.47536,1773900002.0
2005-08-17 14:00:00,1.47513,1.47581,1.4749,1.47563,1729500004.0
2005-08-17 14:05:00,1.47565,1.47679,1.47501,1.47648,1579700003.0
2005-08-17 14:10:00,1.47663,1.47708,1.4764,1.47678,955800000.0
2005-08-17 14:15:00,1.4769,1.47731,1.47634,1.4766,1905100002.0
2005-08-17 14:20:00,1.47655,1.47677,1.47566,1.47597,1803600002.0
2005-08-17 14:25:00,1.47611,1.4766,1.47541,1.47627,1668300006.0
2005-08-17 14:30:00,1.47599,1.47666,1.47543,1.47573,188200002.0
2005-08-17 14:35:00,1.47577,1.47662,1.47518,1.47651,168700001.0
2005-08-17 14:40:00,1.47664,1.47685,1.4755,1.4768,233700002.0
2005-08-17 14:45:00,1.47645,1.47768,1.47614,1.4774,224400002.0
2005-08-17 14:50:00,1.47718,1.47806,1.47718,1.47747,188200000.0
2005-08-17 14:55:00,1.47757,1.47817,1.47732,1.47791,187800000.0
2005-08-17 15:00:00,1.47766,1.47816,1.4774,1.478,203900001.0
2005-08-17 15:05:00,1.47814,1.47892,1.47797,1.47865,213800001.0
2005-08-17 15:10:00,1.47859,1.48049,1.47846,1.4801,226200000.0
2005-08-17 15:15:00,1.48046,1.48329,1.47998,1.48203,204500000.0
2005-08-17 15:20:00,1.48165,1.48182,1.48131,1.48142,152200000.0
2005-08-17 15:25:00,1.48141,1.48184,1.48092,1.48117,175000001.0
2005-08-17 15:30:00,1.48122,1.48184,1.48036,1.4811,193900000.0
2005-08-17 15:35:00,1.48117,1.48344,1.48117,1.48336,221400000.0
2005-08-17 15:40:00,1.48367,1.48459,1.48312,1.4844,163000001.0
2005-08-17 15:45:00,1.48422,1.48451,1.48363,1.48374,235000001.0
2005-08-17 15:50:00,1.48368,1.48467,1.48144,1.48438,173700000.0
2005-08-17 15:55:00,1.4845,1.48457,1.48387,1.4842,172300000.0
2005-08-17 16:00:00,1.48418,1.48432,1.48288,1.48301,185100001.0
2005-08-17 16:05:00,1.48298,1.48486,1.48109,1.48486,195800000.0
2005-08-17 16:10:00,1.48541,1.48554,1.48487,1.48538,207800000.0
2005-08-17 16:15:00,1.48505,1.4853,1.48464,1.48485,192200000.0
2005-08-17 16:20:00,1.48479,1.48554,1.48422,1.48525,210500001.0
2005-08-17 16:25:00,1.48532,1.48589,1.48482,1.4854,199000000.0
2005-08-17 16:30:00,1.48542,1.48586,1.48392,1.48394,202100000.0
2005-08-17 16:35:00,1.48418,1.48502,1.48399,1.4848,181100000.0
2005-08-17 16:40:00,1.48477,1.48516,1.48428,1.48516,186200000.0
2005-08-17 16:45:00,1.48517,1.48531,1.48442,1.48491,198600000.0
2005-08-17 16:50:00,1.48482,1.48652,1.48476,1.48612,217200001.0
2005-08-17 16:55:00,1.48657,1.48657,1.48222,1.48587,191300000.0
2005-08-17 17:00:00,1.48538,1.48606,1.48376,1.48502,192500000.0
2005-08-17 17:05:00,1.48504,1.48614,1.48469,1.48606,212700001.0
2005-08-17 17:10:00,1.48578,1.48604,1.48506,1.48526,172700000.0
2005-08-17 17:15:00,1.48555,1.48592,1.48523,1.48558,190700000.0
2005-08-17 17:20:00,1.48547,1.48548,1.48383,1.48396,202200000.0
2005-08-17 17:25:00,1.48392,1.48427,1.48349,1.48383,186700000.0
2005-08-17 17:30:00,1.48384,1.48451,1.48293,1.48345,196100000.0
2005-08-17 17:35:00,1.48343,1.48371,1.48299,1.4832,181000001.0
2005-08-17 17:40:00,1.48303,1.48337,1.48242,1.48281,203300000.0
2005-08-17 17:45:00,1.48295,1.48352,1.48286,1.48333,205900001.0
2005-08-17 17:50:00,1.48349,1.4835,1.48265,1.48285,168400000.0
2005-08-17 17:55:00,1.48267,1.48344,1.48225,1.48307,236100001.0
2005-08-17 18:00:00,1.48345,1.4847,1.48315,1.48438,217600000.0
2005-08-17 18:05:00,1.48448,1.4845,1.48304,1.48312,199400000.0
2005-08-17 18:10:00,1.48308,1.48504,1.48296,1.48478,173000000.0
2005-08-17 18:15:00,1.48469,1.4852,1.48453,1.48471,162900000.0
2005-08-17 18:20:00,1.48477,1.48491,1.48412,1.48415,221400001.0
2005-08-17 18:25:00,1.48429,1.48431,1.48225,1.48269,180200000.0
2005-08-17 18:30:00,1.4825,1.48264,1.4814,1.48159,222600000.0
2005-08-17 18:35:00,1.48163,1.4817,1.48116,1.48153,208000000.0
2005-08-17 18:40:00,1.48144,1.48196,1.48143,1.48164,175900000.0
2005-08-17 18:45:00,1.48193,1.48203,1.48117,1.48139,163300000.0
2005-08-17 18:50:00,1.4814,1.4817,1.48114,1.48143,185800001.0
2005-08-17 18:55:00,1.48113,1.48167,1.48096,1.48142,194300000.0
2005-08-17 19:00:00,1.4816,1.48169,1.48089,1.48107,185600000.0
2005-08-17 19:05:00,1.48111,1.48145,1.4808,1.4809,203400000.0
2005-08-17 19:10:00,1.48116,1.48141,1.48054,1.48078,245200001.0
2005-08-17 19:15:00,1.48044,1.48057,1.47983,1.48009,215200003.0
2005-08-17 19:20:00,1.48015,1.48059,1.47989,1.48014,223100000.0
2005-08-17 19:25:00,1.48021,1.48077,1.48007,1.48077,176600001.0
2005-08-17 19:30:00,1.48114,1.48193,1.48107,1.48174,203500000.0
2005-08-17 19:35:00,1.48177,1.48232,1.48148,1.48225,189900001.0
2005-08-17 19:40:00,1.48225,1.48241,1.48183,1.48218,300500001.0
2005-08-17 19:45:00,1.4821,1.48239,1.48182,1.48189,218100000.0
2005-08-17 19:50:00,1.48218,1.48226,1.4817,1.48197,178300001.0
2005-08-17 19:55:00,1.48182,1.48209,1.48026,1.48118,164700000.0
2005-08-17 20:00:00,1.48143,1.48182,1.48119,1.48146,183300000.0
2005-08-17 20:05:00,1.48137,1.48164,1.48107,1.48164,161400002.0
2005-08-17 20:10:00,1.48128,1.48202,1.48125,1.48202,229700000.0
2005-08-17 20:15:00,1.48229,1.4824,1.48141,1.48168,183400000.0
2005-08-17 20:20:00,1.48156,1.4819,1.48136,1.48136,160600000.0
2005-08-17 20:25:00,1.48171,1.48211,1.48128,1.48201,205000000.0
2005-08-17 20:30:00,1.48217,1.48304,1.48158,1.48304,223900000.0
2005-08-17 20:35:00,1.4831,1.48458,1.4831,1.48458,233900000.0
2005-08-17 20:40:00,1.48495,1.48529,1.48442,1.48505,249000003.0
2005-08-17 20:45:00,1.48512,1.48676,1.48512,1.48676,234100000.0
2005-08-17 20:50:00,1.48667,1.48681,1.48583,1.48628,180900000.0
2005-08-17 20:55:00,1.48647,1.4867,1.4861,1.48623,190400001.0
2005-08-17 21:00:00,1.48611,1.48625,1.48447,1.48562,206300000.0
2005-08-17 21:05:00,1.48545,1.48591,1.48545,1.48578,249000001.0
2005-08-17 21:10:00,1.48593,1.48705,1.48593,1.48662,229800000.0
2005-08-17 21:15:00,1.4866,1.48704,1.48605,1.48659,174200000.0
2005-08-17 21:20:00,1.48646,1.48658,1.48609,1.48623,252000000.0
2005-08-17 21:25:00,1.4863,1.48658,1.48601,1.48636,168200000.0
2005-08-17 21:30:00,1.48642,1.48651,1.4858,1.48593,161900000.0
2005-08-17 21:35:00,1.48597,1.48703,1.48576,1.48703,158100001.0
2005-08-17 21:40:00,1.48661,1.48769,1.48661,1.48724,153900000.0
2005-08-17 21:45:00,1.48729,1.48808,1.48729,1.48789,203600000.0
2005-08-17 21:50:00,1.48806,1.48806,1.48723,1.48763,268800000.0
2005-08-17 21:55:00,1.48765,1.48788,1.48735,1.48754,198400000.0
2005-08-17 22:00:00,1.4875,1.48774,1.48737,1.48749,159500000.0
2005-08-17 22:05:00,1.4876,1.48789,1.48698,1.48722,176100000.0
2005-08-17 22:10:00,1.48737,1.48792,1.4872,1.48779,212800000.0
2005-08-17 22:15:00,1.48786,1.48801,1.48723,1.48744,161200000.0
2005-08-17 22:20:00,1.48749,1.48764,1.48702,1.48758,208500000.0
2005-08-17 22:25:00,1.48739,1.4877,1.48712,1.48766,193600000.0
2005-08-17 22:30:00,1.48762,1.48762,1.48649,1.48734,264300000.0
2005-08-17 22:35:00,1.48749,1.48762,1.48683,1.48747,230900001.0
2005-08-17 22:40:00,1.48751,1.48754,1.48692,1.48732,160600000.0
2005-08-17 22:45:00,1.48729,1.48787,1.4871,1.48741,170500000.0
2005-08-17 22:50:00,1.48754,1.4882,1.48745,1.48796,169000000.0
2005-08-17 22:55:00,1.48808,1.4886,1.48745,1.4881,190600001.0
2005-08-17 23:00:00,1.4881,1.4883,1.48705,1.48713,179200000.0
2005-08-17 23:05:00,1.48702,1.4891,1.4869,1.48894,206300001.0
2005-08-17 23:10:00,1.4888,1.48907,1.48813,1.48873,219500000.0
2005-08-17 23:15:00,1.48858,1.48886,1.48794,1.48873,244100001.0
2005-08-17 23:20:00,1.48884,1.48891,1.48836,1.48856,179700001.0
2005-08-17 23:25:00,1.48875,1.4891,1.48859,1.4891,233500000.0
2005-08-17 23:30:00,1.489,1.4894,1.489,1.4891,173600000.0
2005-08-17 23:35:00,1.489,1.4892,1.489,1.4891,86800000.0
2005-08-17 23:40:00,1.489,1.4892,1.4889,1.4892,130200000.0
2005-08-17 23:45:00,1.48875,1.49043,1.48855,1.49009,204000000.0
2005-08-17 23:50:00,1.49,1.49018,1.48926,1.48926,202600000.0
2005-08-17 23:55:00,1.48958,1.49008,1.48953,1.48993,205100001.0
2005-08-18 00:00:00,1.48991,1.48991,1.48833,1.48833,214500000.0
2005-08-18 00:05:00,1.48828,1.489,1.48824,1.48863,192400000.0
2005-08-18 00:10:00,1.48876,1.48896,1.4886,1.48878,165800000.0
2005-08-18 00:15:00,1.48863,1.48886,1.48861,1.48881,158300000.0
2005-08-18 00:20:00,1.4887,1.48873,1.48813,1.48868,169700000.0
2005-08-18 00:25:00,1.48858,1.48883,1.48849,1.48862,134600000.0
2005-08-18 00:30:00,1.48829,1.48911,1.48829,1.48871,143000001.0
2005-08-18 00:35:00,1.48908,1.48908,1.48863,1.48872,201500000.0
2005-08-18 00:40:00,1.48871,1.48938,1.48861,1.48923,162800000.0
2005-08-18 00:45:00,1.4893,1.48935,1.48895,1.48926,196000000.0
2005-08-18 00:50:00,1.48927,1.48949,1.48881,1.48906,211900000.0
2005-08-18 00:55:00,1.48915,1.48929,1.48873,1.48927,158700001.0
2005-08-18 01:00:00,1.48921,1.48935,1.4889,1.48912,193900000.0
2005-08-18 01:05:00,1.48918,1.48944,1.4888,1.48916,186300001.0
2005-08-18 01:10:00,1.48906,1.48908,1.48853,1.48871,207500001.0
2005-08-18 01:15:00,1.48866,1.48899,1.4884,1.48869,190400001.0
2005-08-18 01:20:00,1.48913,1.48935,1.4886,1.48935,156000000.0
2005-08-18 01:25:00,1.48926,1.48948,1.48888,1.48931,165400000.0
2005-08-18 01:30:00,1.48951,1.48967,1.48911,1.48948,184800000.0
2005-08-18 01:35:00,1.48935,1.48955,1.48839,1.48866,203500000.0
2005-08-18 01:40:00,1.48869,1.48926,1.48849,1.48877,185200001.0
2005-08-18 01:45:00,1.48883,1.48931,1.48856,1.4891,185700000.0
2005-08-18 01:50:00,1.489,1.489,1.48798,1.48802,182100000.0
2005-08-18 01:55:00,1.48806,1.48873,1.48791,1.4887,186100000.0
2005-08-18 02:00:00,1.48863,1.48897,1.48811,1.48869,374300002.0
2005-08-18 02:05:00,1.48862,1.48921,1.48832,1.4886,541500000.0
2005-08-18 02:10:00,1.48819,1.48872,1.48779,1.48864,409500000.0
2005-08-18 02:15:00,1.48855,1.48948,1.48767,1.48854,507500000.0
2005-08-18 02:20:00,1.48853,1.48863,1.48734,1.48775,178800000.0
2005-08-18 02:25:00,1.4878,1.48814,1.48752,1.48801,362200000.0
2005-08-18 02:30:00,1.48812,1.48812,1.48758,1.48801,383500000.0
2005-08-18 02:35:00,1.48809,1.48816,1.48653,1.48728,326800002.0
2005-08-18 02:40:00,1.4876,1.48804,1.4875,1.488,195300000.0
2005-08-18 02:45:00,1.48748,1.48811,1.48626,1.48744,567900000.0
2005-08-18 02:50:00,1.48788,1.48807,1.48738,1.48776,342000000.0
2005-08-18 02:55:00,1.48775,1.48805,1.48741,1.48796,309500002.0
2005-08-18 03:00:00,1.48784,1.48823,1.4875,1.48783,284200000.0
2005-08-18 03:05:00,1.48772,1.48819,1.48737,1.48813,322300001.0
2005-08-18 03:10:00,1.48763,1.48878,1.48763,1.48856,213000001.0
2005-08-18 03:15:00,1.48828,1.48879,1.4856,1.48829,168000000.0
2005-08-18 03:20:00,1.48784,1.4883,1.48783,1.48795,278900001.0
2005-08-18 03:25:00,1.48825,1.48825,1.48767,1.48785,309900001.0
2005-08-18 03:30:00,1.48762,1.48825,1.48718,1.48718,257700001.0
2005-08-18 03:35:00,1.48739,1.48832,1.48739,1.48739,327100004.0
2005-08-18 03:40:00,1.4874,1.48884,1.48737,1.48873,387000002.0
2005-08-18 03:45:00,1.48873,1.4894,1.48863,1.48879,176700000.0
2005-08-18 03:50:00,1.48908,1.48915,1.4866,1.48791,317900000.0
2005-08-18 03:55:00,1.48831,1.4884,1.4875,1.48833,535100001.0
2005-08-18 04:00:00,1.48836,1.48915,1.48821,1.48855,557900003.0
2005-08-18 04:05:00,1.48835,1.48923,1.48835,1.48913,540900000.0
2005-08-18 04:10:00,1.48892,1.48892,1.48792,1.48807,441700000.0
2005-08-18 04:15:00,1.48817,1.48864,1.48809,1.48843,402500001.0
2005-08-18 04:20:00,1.48826,1.48851,1.48796,1.48799,442300000.0
2005-08-18 04:25:00,1.48795,1.48854,1.48784,1.48838,558400002.0
2005-08-18 04:30:00,1.48797,1.48862,1.48795,1.48835,257200002.0
2005-08-18 04:35:00,1.48817,1.4885,1.48722,1.48828,508100001.0
2005-08-18 04:40:00,1.48821,1.489,1.48821,1.48879,236400000.0
2005-08-18 04:45:00,1.48878,1.48919,1.48826,1.48826,290300001.0
2005-08-18 04:50:00,1.48883,1.48883,1.48815,1.48827,195400000.0
2005-08-18 04:55:00,1.48857,1.48893,1.48819,1.48836,267800002.0
2005-08-18 05:00:00,1.48877,1.48925,1.48855,1.48867,483400000.0
2005-08-18 05:05:00,1.48866,1.48891,1.48832,1.48833,1107600002.0
2005-08-18 05:10:00,1.48825,1.48871,1.4882,1.48855,864400004.0
2005-08-18 05:15:00,1.48859,1.48891,1.4883,1.48832,947600002.0
2005-08-18 05:20:00,1.48834,1.48879,1.48803,1.4881,1226000004.0
2005-08-18 05:25:00,1.48819,1.4884,1.48792,1.48815,994800000.0
2005-08-18 05:30:00,1.48817,1.48846,1.488,1.48808,942000005.0
2005-08-18 05:35:00,1.48826,1.48837,1.48793,1.48821,716700001.0
2005-08-18 05:40:00,1.48799,1.48893,1.48788,1.48866,823100003.0
2005-08-18 05:45:00,1.48873,1.48903,1.48834,1.48842,1026600002.0
2005-08-18 05:50:00,1.48844,1.48927,1.48844,1.48917,1134800003.0
2005-08-18 05:55:00,1.48909,1.48915,1.48856,1.48859,746900004.0
2005-08-18 06:00:00,1.48865,1.48881,1.48841,1.48864,961300002.0
2005-08-18 06:05:00,1.48857,1.48919,1.48845,1.48907,1846300004.0
2005-08-18 06:10:00,1.48908,1.48925,1.48851,1.48863,1701700004.0
2005-08-18 06:15:00,1.48861,1.48876,1.48817,1.48876,929800002.0
2005-08-18 06:20:00,1.48875,1.48895,1.48855,1.48868,1439300005.0
2005-08-18 06:25:00,1.48858,1.48862,1.48781,1.48781,1340900003.0
2005-08-18 06:30:00,1.48766,1.48813,1.48766,1.48806,1097300002.0
2005-08-18 06:35:00,1.48793,1.48821,1.48767,1.48768,648000002.0
2005-08-18 06:40:00,1.48762,1.48789,1.48747,1.48769,829200001.0
2005-08-18 06:45:00,1.48769,1.48816,1.48755,1.48793,1000000003.0
2005-08-18 06:50:00,1.48806,1.48825,1.48781,1.48801,920500000.0
2005-08-18 06:55:00,1.48822,1.4887,1.4882,1.48862,968400002.0
2005-08-18 07:00:00,1.48896,1.48912,1.48872,1.48898,1266700001.0
2005-08-18 07:05:00,1.48886,1.48914,1.48877,1.48896,1014500001.0
2005-08-18 07:10:00,1.48913,1.48925,1.48892,1.48898,1890200006.0
2005-08-18 07:15:00,1.48916,1.48926,1.48879,1.48904,1490500003.0
2005-08-18 07:20:00,1.48904,1.4893,1.48864,1.48874,1754100005.0
2005-08-18 07:25:00,1.48879,1.48904,1.48848,1.48854,1381500004.0
2005-08-18 07:30:00,1.4886,1.4889,1.48853,1.48866,1935100005.0
2005-08-18 07:35:00,1.48855,1.48914,1.48854,1.48873,1175700000.0
2005-08-18 07:40:00,1.4887,1.4888,1.48754,1.48754,1851100005.0
2005-08-18 07:45:00,1.48742,1.48771,1.487,1.48715,2857700004.0
2005-08-18 07:50:00,1.48725,1.48752,1.48686,1.48715,2576400004.0
2005-08-18 07:55:00,1.4872,1.48783,1.48708,1.48727,2825200005.0
2005-08-18 08:00:00,1.48749,1.48817,1.48729,1.48766,2052300003.0
2005-08-18 08:05:00,1.4877,1.48837,1.48727,1.48805,2393000009.0
2005-08-18 08:10:00,1.48797,1.48829,1.48637,1.48763,1512800004.0
2005-08-18 08:15:00,1.48746,1.48783,1.48625,1.4877,1322100000.0
2005-08-18 08:20:00,1.48784,1.48878,1.48782,1.48831,1818800004.0
2005-08-18 08:25:00,1.48822,1.48829,1.48683,1.48729,2257300002.0
2005-08-18 08:30:00,1.48732,1.48778,1.48697,1.48697,1956200002.0
2005-08-18 08:35:00,1.4869,1.48825,1.48686,1.4879,2109800004.0
2005-08-18 08:40:00,1.48784,1.48803,1.48669,1.48707,2194500004.0
2005-08-18 08:45:00,1.487,1.48747,1.4868,1.48713,2696700003.0
2005-08-18 08:50:00,1.48728,1.48741,1.48686,1.48702,2938700002.0
2005-08-18 08:55:00,1.48707,1.48735,1.48678,1.48681,2545600008.0
2005-08-18 09:00:00,1.48673,1.48673,1.48605,1.48651,2869800007.0
2005-08-18 09:05:00,1.48654,1.48682,1.4862,1.48657,2134100005.0
2005-08-18 09:10:00,1.48673,1.48737,1.48656,1.48683,2202000006.0
2005-08-18 09:15:00,1.48686,1.4879,1.48684,1.48713,2329600008.0
2005-08-18 09:20:00,1.48705,1.48735,1.48682,1.48698,1685900004.0
2005-08-18 09:25:00,1.48692,1.48742,1.48668,1.48736,2346300001.0
2005-08-18 09:30:00,1.48738,1.48767,1.48693,1.48695,2236200002.0
2005-08-18 09:35:00,1.48703,1.48792,1.48695,1.48776,1972300003.0
2005-08-18 09:40:00,1.48791,1.48809,1.48739,1.48763,2057300003.0
2005-08-18 09:45:00,1.48774,1.48801,1.48745,1.4877,2205800005.0
2005-08-18 09:50:00,1.48767,1.48778,1.48701,1.48727,2221200004.0
2005-08-18 09:55:00,1.48717,1.48735,1.48656,1.48682,3043500010.0
2005-08-18 10:00:00,1.48664,1.48675,1.48591,1.48638,2316200006.0
2005-08-18 10:05:00,1.4861,1.48626,1.4851,1.48548,2543600005.0
2005-08-18 10:10:00,1.48551,1.48667,1.4854,1.48624,2324100004.0
2005-08-18 10:15:00,1.48631,1.48686,1.48616,1.48628,1857600004.0
2005-08-18 10:20:00,1.48634,1.487,1.48629,1.4868,2186300008.0
2005-08-18 10:25:00,1.48688,1.48718,1.4865,1.48695,2591500009.0
2005-08-18 10:30:00,1.48698,1.48743,1.48539,1.48698,2624400006.0
2005-08-18 10:35:00,1.48693,1.48725,1.4864,1.48693,2527500007.0
2005-08-18 10:40:00,1.48688,1.48753,1.48662,1.48728,2389300009.0
2005-08-18 10:45:00,1.48733,1.48733,1.48652,1.48687,2156300003.0
2005-08-18 10:50:00,1.48686,1.48723,1.48661,1.48707,2183700004.0
2005-08-18 10:55:00,1.4872,1.48766,1.48683,1.48711,2523900009.0
2005-08-18 11:00:00,1.48707,1.48707,1.48651,1.48684,2455200004.0
2005-08-18 11:05:00,1.48684,1.48701,1.48646,1.48646,2181400005.0
2005-08-18 11:10:00,1.48642,1.48653,1.48592,1.48603,2524100008.0
2005-08-18 11:15:00,1.48617,1.48633,1.48463,1.48515,2039600002.0
2005-08-18 11:20:00,1.48503,1.48538,1.48297,1.48337,2599000005.0
2005-08-18 11:25:00,1.4834,1.48516,1.48338,1.4851,2403800001.0
2005-08-18 11:30:00,1.48496,1.4852,1.4846,1.48476,2625900007.0
2005-08-18 11:35:00,1.48516,1.48764,1.48516,1.48671,2770300005.0
2005-08-18 11:40:00,1.48654,1.48664,1.48563,1.48574,3250400010.0
2005-08-18 11:45:00,1.48593,1.48606,1.48467,1.48588,2478300007.0
2005-08-18 11:50:00,1.48602,1.48631,1.48506,1.48594,1321300003.0
2005-08-18 11:55:00,1.48609,1.48654,1.48563,1.48615,2342500004.0
2005-08-18 12:00:00,1.48617,1.48617,1.48534,1.48584,2180900003.0
2005-08-18 12:05:00,1.48605,1.4863,1.48513,1.48518,1987800002.0
2005-08-18 12:10:00,1.48518,1.48548,1.48474,1.48543,1993800004.0
2005-08-18 12:15:00,1.4854,1.48575,1.48476,1.48485,1760900004.0
2005-08-18 12:20:00,1.48482,1.48482,1.4833,1.48376,2204100000.0
2005-08-18 12:25:00,1.48404,1.48443,1.48297,1.48387,2530800010.0
2005-08-18 12:30:00,1.48387,1.4841,1.48356,1.48363,1980700003.0
2005-08-18 12:35:00,1.48396,1.48491,1.48378,1.48491,2620300002.0
2005-08-18 12:40:00,1.48506,1.48516,1.48447,1.48499,1969900004.0
2005-08-18 12:45:00,1.48522,1.48599,1.48499,1.48516,2213200007.0
2005-08-18 12:50:00,1.48522,1.48542,1.48467,1.48499,1822700003.0
2005-08-18 12:55:00,1.48459,1.48521,1.48437,1.48454,2423900007.0
2005-08-18 13:00:00,1.48464,1.48541,1.48464,1.48472,1692100004.0
2005-08-18 13:05:00,1.4847,1.48484,1.48389,1.48399,1318000004.0
2005-08-18 13:10:00,1.48416,1.48464,1.48329,1.48446,1603300004.0
2005-08-18 13:15:00,1.48439,1.4845,1.48391,1.4844,1317100004.0
2005-08-18 13:20:00,1.48437,1.48451,1.4839,1.48436,1086000000.0
2005-08-18 13:25:00,1.48442,1.48451,1.48405,1.48434,1782900009.0
2005-08-18 13:30:00,1.48427,1.48518,1.48387,1.48467,2027900004.0
2005-08-18 13:35:00,1.48468,1.485,1.48428,1.48431,1968000003.0
2005-08-18 13:40:00,1.48414,1.48492,1.48396,1.48464,1305400006.0
2005-08-18 13:45:00,1.48432,1.48577,1.4843,1.48451,1865300005.0
2005-08-18 13:50:00,1.4846,1.4846,1.48344,1.48415,1951700003.0
2005-08-18 13:55:00,1.48416,1.48437,1.48381,1.48406,1720300004.0
2005-08-18 14:00:00,1.48408,1.48478,1.48391,1.48447,1900600004.0
2005-08-18 14:05:00,1.48454,1.48491,1.48429,1.48449,1591300004.0
2005-08-18 14:10:00,1.48458,1.48474,1.48389,1.48414,1201200002.0
2005-08-18 14:15:00,1.4842,1.48445,1.48373,1.48413,2066500007.0
2005-08-18 14:20:00,1.48404,1.48404,1.48279,1.483,1832300005.0
2005-08-18 14:25:00,1.48317,1.48353,1.48281,1.48337,1633800002.0
2005-08-18 14:30:00,1.48348,1.48442,1.48309,1.48407,177600000.0
2005-08-18 14:35:00,1.48411,1.48456,1.48343,1.48421,190800000.0
2005-08-18 14:40:00,1.48422,1.48477,1.48388,1.48433,195000000.0
2005-08-18 14:45:00,1.48416,1.48442,1.4834,1.48354,204000001.0
2005-08-18 14:50:00,1.48321,1.48335,1.48266,1.48285,231500001.0
2005-08-18 14:55:00,1.48322,1.48457,1.48318,1.4835,199300000.0
2005-08-18 15:00:00,1.48349,1.48365,1.48233,1.48289,191400000.0
2005-08-18 15:05:00,1.48287,1.48367,1.48231,1.48366,177700000.0
2005-08-18 15:10:00,1.4835,1.48352,1.48302,1.48302,175600000.0
2005-08-18 15:15:00,1.48304,1.48304,1.48204,1.4823,203000000.0
2005-08-18 15:20:00,1.48246,1.48304,1.48208,1.48251,202400003.0
2005-08-18 15:25:00,1.48235,1.48266,1.48079,1.48254,180300000.0
2005-08-18 15:30:00,1.48249,1.48462,1.48211,1.48442,189500000.0
2005-08-18 15:35:00,1.48462,1.48659,1.48406,1.48639,215600000.0
2005-08-18 15:40:00,1.48637,1.48667,1.48539,1.48563,216200000.0
2005-08-18 15:45:00,1.48553,1.48599,1.48517,1.48569,208800000.0
2005-08-18 15:50:00,1.48568,1.48568,1.4847,1.48526,197700000.0
2005-08-18 15:55:00,1.4854,1.48609,1.48475,1.48543,154400000.0
2005-08-18 16:00:00,1.48593,1.48593,1.48463,1.48511,163500000.0
2005-08-18 16:05:00,1.48525,1.48525,1.48341,1.48429,196800000.0
2005-08-18 16:10:00,1.48422,1.48477,1.48396,1.48463,211600000.0
2005-08-18 16:15:00,1.48428,1.48458,1.48301,1.4834,151000000.0
2005-08-18 16:20:00,1.48343,1.48393,1.48311,1.48373,184400001.0
2005-08-18 16:25:00,1.48398,1.48398,1.48303,1.4833,255100000.0
2005-08-18 16:30:00,1.48332,1.48392,1.48312,1.48366,235700001.0
2005-08-18 16:35:00,1.48369,1.48432,1.48335,1.48395,223800001.0
2005-08-18 16:40:00,1.4838,1.48395,1.48322,1.48348,189000000.0
2005-08-18 16:45:00,1.48327,1.48449,1.48327,1.48444,208500000.0
2005-08-18 16:50:00,1.4837,1.4842,1.4836,1.4836,219000000.0
2005-08-18 16:55:00,1.4835,1.485,1.4835,1.4846,219000000.0
2005-08-18 17:00:00,1.4847,1.4847,1.4833,1.48365,210400000.0
2005-08-18 17:05:00,1.48368,1.48443,1.48349,1.48404,216000001.0
2005-08-18 17:10:00,1.48391,1.48493,1.48391,1.48403,193600000.0
2005-08-18 17:15:00,1.4844,1.48465,1.48413,1.48453,220500001.0
2005-08-18 17:20:00,1.4845,1.48478,1.48403,1.48423,199600003.0
2005-08-18 17:25:00,1.48392,1.4845,1.48292,1.48356,184400000.0
2005-08-18 17:30:00,1.48339,1.48383,1.48278,1.48292,180500000.0
2005-08-18 17:35:00,1.48277,1.48277,1.48157,1.48234,202400001.0
2005-08-18 17:40:00,1.48223,1.48321,1.48223,1.48301,210200000.0
2005-08-18 17:45:00,1.48311,1.48311,1.4821,1.48256,192700000.0
2005-08-18 17:50:00,1.4827,1.48293,1.48188,1.48225,202400002.0
2005-08-18 17:55:00,1.48243,1.48272,1.48167,1.48238,194000000.0
2005-08-18 18:00:00,1.48268,1.48323,1.48231,1.48301,197400000.0
2005-08-18 18:05:00,1.48332,1.48463,1.48321,1.48442,218100000.0
2005-08-18 18:10:00,1.48463,1.48504,1.48383,1.48461,189700002.0
2005-08-18 18:15:00,1.48449,1.48496,1.48403,1.48471,199300000.0
2005-08-18 18:20:00,1.48478,1.48514,1.48463,1.48486,181800000.0
2005-08-18 18:25:00,1.48506,1.48512,1.48439,1.48496,173600001.0
2005-08-18 18:30:00,1.48501,1.48559,1.48482,1.48551,204800002.0
2005-08-18 18:35:00,1.48555,1.48622,1.48538,1.48599,165800000.0
2005-08-18 18:40:00,1.48576,1.4861,1.48529,1.48529,189400000.0
2005-08-18 18:45:00,1.48527,1.48527,1.48468,1.48509,148000000.0
2005-08-18 18:50:00,1.48517,1.486,1.48514,1.48562,193600002.0
2005-08-18 18:55:00,1.48542,1.48585,1.48499,1.48567,171700000.0
2005-08-18 19:00:00,1.4855,1.48575,1.48491,1.48553,211200000.0
2005-08-18 19:05:00,1.48576,1.48619,1.48561,1.48567,191100001.0
2005-08-18 19:10:00,1.4859,1.48617,1.48542,1.48588,237200000.0
2005-08-18 19:15:00,1.48578,1.48599,1.4843,1.48476,206800000.0
2005-08-18 19:20:00,1.48476,1.48484,1.48348,1.48357,191400000.0
2005-08-18 19:25:00,1.48358,1.48437,1.48327,1.48403,156400000.0
2005-08-18 19:30:00,1.48401,1.48414,1.48378,1.48398,253500001.0
2005-08-18 19:35:00,1.48403,1.48419,1.48369,1.4841,175500000.0
2005-08-18 19:40:00,1.48404,1.48429,1.48365,1.48398,206200000.0
2005-08-18 19:45:00,1.48384,1.48385,1.48315,1.48367,186300000.0
2005-08-18 19:50:00,1.48388,1.48396,1.48339,1.48393,212300002.0
2005-08-18 19:55:00,1.48379,1.48466,1.48356,1.48433,186200001.0
2005-08-18 20:00:00,1.4844,1.48482,1.48387,1.48445,213300000.0
2005-08-18 20:05:00,1.48445,1.48512,1.48426,1.48447,161100000.0
2005-08-18 20:10:00,1.48407,1.48451,1.48334,1.48393,217100000.0
2005-08-18 20:15:00,1.48401,1.48606,1.48325,1.48606,230700000.0
2005-08-18 20:20:00,1.48601,1.48612,1.48457,1.48478,182300000.0
2005-08-18 20:25:00,1.48531,1.48564,1.48474,1.48506,210500001.0
2005-08-18 20:30:00,1.48534,1.486,1.48466,1.48543,208200000.0
2005-08-18 20:35:00,1.48516,1.48525,1.48466,1.48493,201400000.0
2005-08-18 20:40:00,1.48496,1.48518,1.48387,1.48427,191700000.0
2005-08-18 20:45:00,1.48406,1.48467,1.48397,1.48459,200500000.0
2005-08-18 20:50:00,1.48459,1.48488,1.484,1.48404,185800000.0
2005-08-18 20:55:00,1.48392,1.48463,1.48378,1.48411,192600000.0
2005-08-18 21:00:00,1.48381,1.48457,1.48353,1.48426,172100001.0
2005-08-18 21:05:00,1.48398,1.48429,1.48368,1.48427,208900001.0
2005-08-18 21:10:00,1.48427,1.48452,1.48341,1.48355,197100000.0
2005-08-18 21:15:00,1.48375,1.48387,1.4831,1.48357,154100000.0
2005-08-18 21:20:00,1.48362,1.4839,1.48312,1.48342,224100000.0
2005-08-18 21:25:00,1.48378,1.4839,1.48328,1.48361,177200000.0
2005-08-18 21:30:00,1.48357,1.48409,1.48335,1.48377,177000000.0
2005-08-18 21:35:00,1.48372,1.48372,1.483,1.48325,183800000.0
2005-08-18 21:40:00,1.48319,1.48357,1.48319,1.48332,123600000.0
2005-08-18 21:45:00,1.48312,1.48363,1.48276,1.48327,166000000.0
2005-08-18 21:50:00,1.48337,1.48356,1.48305,1.48343,221800000.0
2005-08-18 21:55:00,1.48355,1.48386,1.48329,1.48336,200600000.0
2005-08-18 22:00:00,1.48341,1.48356,1.48296,1.48304,164200001.0
2005-08-18 22:05:00,1.48313,1.48323,1.48267,1.48306,191000001.0
2005-08-18 22:10:00,1.48303,1.48355,1.48297,1.48307,219900002.0
2005-08-18 22:15:00,1.48319,1.4835,1.4831,1.4833,179200000.0
2005-08-18 22:20:00,1.48333,1.48347,1.48282,1.48347,184600000.0
2005-08-18 22:25:00,1.48327,1.48353,1.48295,1.48329,215700001.0
2005-08-18 22:30:00,1.4833,1.48388,1.483,1.48319,205400000.0
2005-08-18 22:35:00,1.4834,1.48365,1.48299,1.48328,177100000.0
2005-08-18 22:40:00,1.4834,1.48366,1.4828,1.48308,228700003.0
2005-08-18 22:45:00,1.48308,1.48338,1.48289,1.48321,175500001.0
2005-08-18 22:50:00,1.48328,1.4834,1.48262,1.4833,154900000.0
2005-08-18 22:55:00,1.4834,1.4838,1.48304,1.4833,177400000.0
2005-08-18 23:00:00,1.4831,1.48324,1.48283,1.48305,179300000.0
2005-08-18 23:05:00,1.4826,1.4836,1.4826,1.4835,248500000.0
2005-08-18 23:10:00,1.4834,1.4834,1.483,1.4833,198800000.0
2005-08-18 23:15:00,1.4835,1.4835,1.483,1.4833,198800000.0
2005-08-18 23:20:00,1.4832,1.48361,1.4826,1.48321,248500000.0
2005-08-18 23:25:00,1.48324,1.48328,1.48252,1.48299,247800003.0
2005-08-18 23:30:00,1.48281,1.4834,1.48259,1.4832,184000000.0
2005-08-18 23:35:00,1.4833,1.4833,1.48243,1.48286,180800000.0
2005-08-18 23:40:00,1.48314,1.4837,1.48277,1.48367,175600001.0
2005-08-18 23:45:00,1.48358,1.48394,1.48339,1.4836,220200000.0
2005-08-18 23:50:00,1.48366,1.48391,1.48313,1.48313,197300000.0
2005-08-18 23:55:00,1.48316,1.48355,1.4831,1.4833,230500001.0
2005-08-19 00:00:00,1.48345,1.48374,1.48313,1.48353,216700001.0
2005-08-19 00:05:00,1.48346,1.48381,1.48312,1.48356,186900000.0
2005-08-19 00:10:00,1.48367,1.48374,1.48287,1.4833,157900001.0
2005-08-19 00:15:00,1.48315,1.4833,1.48288,1.48299,162600000.0
2005-08-19 00:20:00,1.48291,1.48293,1.48218,1.48264,202400000.0
2005-08-19 00:25:00,1.48264,1.48301,1.48251,1.48274,190500001.0
2005-08-19 00:30:00,1.48249,1.48338,1.48249,1.48292,184200000.0
2005-08-19 00:35:00,1.48327,1.4836,1.48312,1.48339,182600000.0
2005-08-19 00:40:00,1.48339,1.48359,1.48298,1.48342,185900001.0
2005-08-19 00:45:00,1.48341,1.4835,1.48302,1.48327,144600001.0
2005-08-19 00:50:00,1.48331,1.48362,1.48301,1.4834,201500000.0
2005-08-19 00:55:00,1.48328,1.48362,1.48295,1.48356,187000000.0
2005-08-19 01:00:00,1.48345,1.48352,1.48293,1.48316,213300002.0
2005-08-19 01:05:00,1.48322,1.4833,1.48287,1.48323,231000000.0
2005-08-19 01:10:00,1.48326,1.48376,1.48289,1.48352,176900001.0
2005-08-19 01:15:00,1.48357,1.48389,1.48329,1.4835,169500001.0
2005-08-19 01:20:00,1.48357,1.48379,1.48304,1.48362,188800001.0
2005-08-19 01:25:00,1.48352,1.48376,1.4832,1.48355,160100000.0
2005-08-19 01:30:00,1.48365,1.48365,1.48283,1.48341,198400000.0
2005-08-19 01:35:00,1.48328,1.48364,1.48302,1.4833,209800000.0
2005-08-19 01:40:00,1.48327,1.48395,1.48322,1.48373,180700000.0
2005-08-19 01:45:00,1.48368,1.4842,1.48343,1.48388,206900000.0
2005-08-19 01:50:00,1.48392,1.48442,1.48367,1.4843,211200001.0
2005-08-19 01:55:00,1.4843,1.48474,1.48407,1.48447,183000000.0
2005-08-19 02:00:00,1.48418,1.4851,1.48415,1.48484,361900002.0
2005-08-19 02:05:00,1.48485,1.48495,1.48433,1.48474,605700001.0
2005-08-19 02:10:00,1.48455,1.48496,1.48404,1.48439,428000001.0
2005-08-19 02:15:00,1.48429,1.48504,1.48411,1.48483,600500003.0
2005-08-19 02:20:00,1.48489,1.48526,1.48448,1.48482,215800000.0
2005-08-19 02:25:00,1.48479,1.48491,1.48445,1.48474,324100000.0
2005-08-19 02:30:00,1.48491,1.48522,1.48458,1.48511,394800001.0
2005-08-19 02:35:00,1.48501,1.48519,1.48466,1.48489,236900000.0
2005-08-19 02:40:00,1.48492,1.48526,1.48491,1.48523,196200000.0
2005-08-19 02:45:00,1.48478,1.48509,1.48417,1.48417,559300001.0
2005-08-19 02:50:00,1.48435,1.48477,1.48341,1.48463,311500001.0
2005-08-19 02:55:00,1.48499,1.48499,1.48414,1.48448,269400000.0
2005-08-19 03:00:00,1.48447,1.48457,1.48385,1.4839,436100002.0
2005-08-19 03:05:00,1.48388,1.48438,1.48356,1.48417,328300000.0
2005-08-19 03:10:00,1.48364,1.48394,1.48287,1.48354,213500001.0
2005-08-19 03:15:00,1.48319,1.48366,1.48245,1.483,180500000.0
2005-08-19 03:20:00,1.48258,1.483,1.48199,1.48227,356800000.0
2005-08-19 03:25:00,1.48281,1.48281,1.48234,1.48265,361600001.0
2005-08-19 03:30:00,1.48247,1.48257,1.48177,1.48187,249400000.0
2005-08-19 03:35:00,1.482,1.48243,1.48129,1.48148,196400000.0
2005-08-19 03:40:00,1.48142,1.48193,1.48122,1.48145,339700002.0
2005-08-19 03:45:00,1.48121,1.48121,1.48033,1.48087,186200000.0
2005-08-19 03:50:00,1.48113,1.48166,1.48103,1.48124,389300003.0
2005-08-19 03:55:00,1.48144,1.48177,1.48071,1.48162,622300001.0
2005-08-19 04:00:00,1.48159,1.48188,1.48129,1.48163,550100001.0
2005-08-19 04:05:00,1.48165,1.4825,1.48153,1.48186,530200001.0
2005-08-19 04:10:00,1.48174,1.48177,1.48117,1.48149,388700002.0
2005-08-19 04:15:00,1.48156,1.48189,1.48137,1.48158,440600002.0
2005-08-19 04:20:00,1.48146,1.48213,1.48138,1.48165,499900000.0
2005-08-19 04:25:00,1.4817,1.4824,1.48167,1.48202,527100003.0
2005-08-19 04:30:00,1.48171,1.48208,1.48159,1.48191,245100000.0
2005-08-19 04:35:00,1.48184,1.48216,1.4814,1.48176,477000002.0
2005-08-19 04:40:00,1.48163,1.48221,1.48163,1.48219,266600000.0
2005-08-19 04:45:00,1.48216,1.48319,1.48174,1.48264,289900000.0
2005-08-19 04:50:00,1.48316,1.48359,1.4829,1.48297,192300000.0
2005-08-19 04:55:00,1.48329,1.48401,1.48297,1.48371,268900000.0
2005-08-19 05:00:00,1.48398,1.48444,1.48371,1.48429,466600000.0
2005-08-19 05:05:00,1.48432,1.48475,1.48412,1.48415,1114100001.0
2005-08-19 05:10:00,1.48418,1.48444,1.48402,1.48402,850600001.0
2005-08-19 05:15:00,1.48411,1.48429,1.48329,1.48329,894900005.0
2005-08-19 05:20:00,1.48333,1.48354,1.48284,1.48293,1068200002.0
2005-08-19 05:25:00,1.48326,1.4836,1.48308,1.48314,998600002.0
2005-08-19 05:30:00,1.48326,1.48356,1.48278,1.48284,843200000.0
2005-08-19 05:35:00,1.48285,1.48289,1.48232,1.48257,638700000.0
2005-08-19 05:40:00,1.48237,1.48309,1.48233,1.48283,760300001.0
2005-08-19 05:45:00,1.48288,1.48307,1.48251,1.48251,976600002.0
2005-08-19 05:50:00,1.48242,1.48283,1.4823,1.48261,982300002.0
2005-08-19 05:55:00,1.48259,1.48275,1.48237,1.48244,768900002.0
2005-08-19 06:00:00,1.48249,1.4835,1.48245,1.48333,824300001.0
2005-08-19 06:05:00,1.48316,1.4836,1.48309,1.4834,1823900009.0
2005-08-19 06:10:00,1.48345,1.4836,1.48269,1.48296,1686800004.0
2005-08-19 06:15:00,1.48294,1.48297,1.48264,1.48279,873000001.0
2005-08-19 06:20:00,1.48274,1.4829,1.48228,1.48257,1368800001.0
2005-08-19 06:25:00,1.48269,1.48296,1.482,1.48221,1385600007.0
2005-08-19 06:30:00,1.48223,1.48263,1.48215,1.4823,1011000000.0
2005-08-19 06:35:00,1.48214,1.48273,1.48214,1.4825,579300002.0
2005-08-19 06:40:00,1.48246,1.4828,1.48237,1.48263,1048500002.0
2005-08-19 06:45:00,1.48277,1.48286,1.48229,1.48239,1048600002.0
2005-08-19 06:50:00,1.48247,1.48267,1.48214,1.48235,902500000.0
2005-08-19 06:55:00,1.48235,1.48249,1.48219,1.48244,903800000.0
2005-08-19 07:00:00,1.48261,1.48281,1.48244,1.48267,1232800004.0
2005-08-19 07:05:00,1.48276,1.48276,1.48232,1.48232,966200002.0
2005-08-19 07:10:00,1.48241,1.48248,1.48213,1.48231,1799800002.0
2005-08-19 07:15:00,1.48252,1.4827,1.482,1.48236,1497200005.0
2005-08-19 07:20:00,1.48238,1.48253,1.48152,1.48153,1610100002.0
2005-08-19 07:25:00,1.48145,1.48182,1.48139,1.48154,1240400000.0
2005-08-19 07:30:00,1.48162,1.4824,1.48161,1.48227,2032100007.0
2005-08-19 07:35:00,1.48227,1.48275,1.48203,1.48219,1252000003.0
2005-08-19 07:40:00,1.48213,1.48222,1.48155,1.48176,1988800004.0
2005-08-19 07:45:00,1.48185,1.48253,1.48175,1.48239,2890800001.0
2005-08-19 07:50:00,1.48246,1.48292,1.48209,1.48232,2415500004.0
2005-08-19 07:55:00,1.48244,1.48261,1.48185,1.48193,2833600005.0
2005-08-19 08:00:00,1.48225,1.48255,1.48159,1.48255,1980800003.0
2005-08-19 08:05:00,1.48267,1.48267,1.48162,1.48234,2404200006.0
2005-08-19 08:10:00,1.4824,1.48277,1.48107,1.48133,1618200007.0
2005-08-19 08:15:00,1.48152,1.4818,1.48127,1.4818,1347900003.0
2005-08-19 08:20:00,1.48186,1.48284,1.48164,1.48247,1883700005.0
2005-08-19 08:25:00,1.48268,1.48277,1.48229,1.48261,2398500013.0
2005-08-19 08:30:00,1.48252,1.48306,1.48241,1.48278,1852400007.0
2005-08-19 08:35:00,1.48278,1.48295,1.48241,1.48262,2250800013.0
2005-08-19 08:40:00,1.48245,1.48283,1.48191,1.48217,2041800005.0
2005-08-19 08:45:00,1.48213,1.48229,1.48176,1.48183,2699900007.0
2005-08-19 08:50:00,1.48168,1.48221,1.4815,1.48169,2889100003.0
2005-08-19 08:55:00,1.48169,1.48217,1.48147,1.48217,2527400008.0
2005-08-19 09:00:00,1.48211,1.48234,1.48149,1.48174,2764100004.0
2005-08-19 09:05:00,1.48157,1.48184,1.48114,1.48123,2045900002.0
2005-08-19 09:10:00,1.48113,1.48216,1.48101,1.48216,2198100003.0
2005-08-19 09:15:00,1.48216,1.48229,1.48153,1.48154,2169500006.0
2005-08-19 09:20:00,1.48142,1.48142,1.47957,1.47982,1731700007.0
2005-08-19 09:25:00,1.47978,1.48015,1.47939,1.47965,2206000002.0
2005-08-19 09:30:00,1.47965,1.47994,1.47865,1.47901,2238500009.0
2005-08-19 09:35:00,1.4791,1.48066,1.4791,1.48005,1812500004.0
2005-08-19 09:40:00,1.47992,1.4813,1.47914,1.48098,2110800006.0
2005-08-19 09:45:00,1.48084,1.48122,1.48056,1.48114,2126200005.0
2005-08-19 09:50:00,1.48092,1.4816,1.4806,1.48102,2244100002.0
2005-08-19 09:55:00,1.48112,1.48133,1.48071,1.4812,3065000005.0
2005-08-19 10:00:00,1.48108,1.48145,1.48079,1.48108,2248800004.0
2005-08-19 10:05:00,1.48072,1.48147,1.48072,1.48131,2468700008.0
2005-08-19 10:10:00,1.48122,1.48157,1.48111,1.48141,2186300004.0
2005-08-19 10:15:00,1.48146,1.48191,1.48129,1.48168,1943700006.0
2005-08-19 10:20:00,1.48146,1.48258,1.4814,1.48229,2288800009.0
2005-08-19 10:25:00,1.48224,1.48265,1.48178,1.48238,2685500003.0
2005-08-19 10:30:00,1.48238,1.48255,1.4816,1.48169,2656400006.0
2005-08-19 10:35:00,1.48177,1.48202,1.48147,1.4819,2444500007.0
2005-08-19 10:40:00,1.4818,1.48218,1.48129,1.48178,2494900009.0
2005-08-19 10:45:00,1.48171,1.48188,1.48132,1.4815,2158500006.0
2005-08-19 10:50:00,1.48149,1.48206,1.48128,1.48206,2279100005.0
2005-08-19 10:55:00,1.48196,1.48233,1.48163,1.48176,2593500010.0
2005-08-19 11:00:00,1.48182,1.48339,1.48182,1.48311,2383600007.0
2005-08-19 11:05:00,1.48323,1.48383,1.48255,1.48312,2196700007.0
2005-08-19 11:10:00,1.48308,1.48326,1.4827,1.48313,2371900006.0
2005-08-19 11:15:00,1.48315,1.48377,1.48273,1.48344,2132700002.0
2005-08-19 11:20:00,1.48328,1.4842,1.4831,1.4832,2679200005.0
2005-08-19 11:25:00,1.48322,1.48477,1.48304,1.48435,2543400006.0
2005-08-19 11:30:00,1.48433,1.48442,1.48343,1.48392,2683800011.0
2005-08-19 11:35:00,1.48415,1.4854,1.48403,1.48504,2595900002.0
2005-08-19 11:40:00,1.48503,1.48565,1.48454,1.4854,3352000008.0
2005-08-19 11:45:00,1.48546,1.48595,1.48531,1.48553,2594200005.0
2005-08-19 11:50:00,1.4854,1.48547,1.48477,1.48528,1345500003.0
2005-08-19 11:55:00,1.48534,1.48584,1.48516,1.48529,2327200005.0
2005-08-19 12:00:00,1.48537,1.48545,1.48438,1.48466,2133500004.0
2005-08-19 12:05:00,1.48448,1.48494,1.48389,1.48415,2048200004.0
2005-08-19 12:10:00,1.48421,1.48432,1.48362,1.48401,2056300006.0
2005-08-19 12:15:00,1.48391,1.48402,1.48307,1.48318,1593300002.0
2005-08-19 12:20:00,1.48306,1.48341,1.4828,1.4828,2182200006.0
2005-08-19 12:25:00,1.48312,1.48316,1.4822,1.48233,2128100001.0
2005-08-19 12:30:00,1.48233,1.48287,1.48225,1.48259,2613100005.0
2005-08-19 12:35:00,1.48252,1.48315,1.48214,1.48263,2663400012.0
2005-08-19 12:40:00,1.48245,1.48309,1.48231,1.48265,2071300005.0
2005-08-19 12:45:00,1.48272,1.48291,1.4805,1.48101,2232800006.0
2005-08-19 12:50:00,1.48108,1.48113,1.48036,1.48113,2003400008.0
2005-08-19 12:55:00,1.48086,1.48155,1.48063,1.48137,2380000005.0
2005-08-19 13:00:00,1.48129,1.48158,1.48079,1.48115,1593800001.0
2005-08-19 13:05:00,1.48101,1.48103,1.48033,1.48037,1344000002.0
2005-08-19 13:10:00,1.4805,1.48102,1.48025,1.48074,1577100008.0
2005-08-19 13:15:00,1.48062,1.48121,1.48038,1.48121,1372600004.0
2005-08-19 13:20:00,1.48091,1.481,1.48035,1.48071,1004100000.0
2005-08-19 13:25:00,1.48068,1.48114,1.48056,1.48086,1747600004.0
2005-08-19 13:30:00,1.48068,1.4817,1.48045,1.48142,2065300003.0
2005-08-19 13:35:00,1.48148,1.4817,1.48112,1.48135,1975100007.0
2005-08-19 13:40:00,1.48129,1.48242,1.48129,1.48219,1289100004.0
2005-08-19 13:45:00,1.48232,1.4829,1.48222,1.48266,1871800007.0
2005-08-19 13:50:00,1.48271,1.4828,1.48219,1.48243,1802600002.0
2005-08-19 13:55:00,1.48232,1.48258,1.48203,1.48229,1657900004.0
2005-08-19 14:00:00,1.48224,1.48294,1.48224,1.48255,1718500001.0
2005-08-19 14:05:00,1.48259,1.48356,1.48238,1.4833,1703700006.0
2005-08-19 14:10:00,1.48336,1.48346,1.48258,1.48268,1049000003.0
2005-08-19 14:15:00,1.48264,1.48273,1.48185,1.48195,2004100005.0
2005-08-19 14:20:00,1.48196,1.48246,1.48174,1.48218,1821300003.0
2005-08-19 14:25:00,1.4823,1.48259,1.48141,1.48237,1685400004.0
2005-08-19 14:30:00,1.48237,1.48341,1.48233,1.48341,187400000.0
2005-08-19 14:35:00,1.48337,1.48337,1.48234,1.48268,170700000.0
2005-08-19 14:40:00,1.48242,1.48284,1.48184,1.48226,199200000.0
2005-08-19 14:45:00,1.48207,1.48242,1.48183,1.48214,221200001.0
2005-08-19 14:50:00,1.48191,1.48249,1.48191,1.48201,172400000.0
2005-08-19 14:55:00,1.48237,1.48251,1.4821,1.4824,170700001.0
2005-08-19 15:00:00,1.4823,1.4824,1.48169,1.48208,204000001.0
2005-08-19 15:05:00,1.48187,1.4821,1.48121,1.48174,222100000.0
2005-08-19 15:10:00,1.48146,1.48219,1.48135,1.48187,197100001.0
2005-08-19 15:15:00,1.48179,1.48179,1.48021,1.48051,180400000.0
2005-08-19 15:20:00,1.48051,1.48058,1.47964,1.47989,183900000.0
2005-08-19 15:25:00,1.47988,1.48002,1.47914,1.47951,188200001.0
2005-08-19 15:30:00,1.47965,1.48013,1.47934,1.47939,205100000.0
2005-08-19 15:35:00,1.47957,1.48015,1.47931,1.47987,178700000.0
2005-08-19 15:40:00,1.48011,1.4804,1.47964,1.48004,149000000.0
2005-08-19 15:45:00,1.48004,1.48043,1.47992,1.48034,246300001.0
2005-08-19 15:50:00,1.48028,1.48066,1.4802,1.48047,166700000.0
2005-08-19 15:55:00,1.48055,1.48096,1.48011,1.48091,179900000.0
2005-08-19 16:00:00,1.48106,1.48106,1.48024,1.4807,159700000.0
2005-08-19 16:05:00,1.48102,1.48116,1.48015,1.48026,164800000.0
2005-08-19 16:10:00,1.47981,1.47998,1.47892,1.47944,163000000.0
2005-08-19 16:15:00,1.47911,1.47927,1.47809,1.47836,182600000.0
2005-08-19 16:20:00,1.47831,1.47839,1.47719,1.47752,222300001.0
2005-08-19 16:25:00,1.47776,1.47829,1.47725,1.47792,183600000.0
2005-08-19 16:30:00,1.47773,1.47788,1.47678,1.47743,219700000.0
2005-08-19 16:35:00,1.47735,1.47746,1.47641,1.4766,251900001.0
2005-08-19 16:40:00,1.4765,1.47692,1.47606,1.4763,178800000.0
2005-08-19 16:45:00,1.47608,1.47673,1.47601,1.47654,236500000.0
2005-08-19 16:50:00,1.47626,1.47626,1.47569,1.47617,228800000.0
2005-08-19 16:55:00,1.47625,1.47625,1.47527,1.47545,159800000.0
2005-08-19 17:00:00,1.47506,1.47598,1.47506,1.47576,249500001.0
2005-08-19 17:05:00,1.47549,1.47576,1.47514,1.47576,189600000.0
2005-08-19 17:10:00,1.47565,1.47597,1.47492,1.47492,188900000.0
2005-08-19 17:15:00,1.47526,1.47559,1.47462,1.47521,157900000.0
2005-08-19 17:20:00,1.47539,1.47581,1.4751,1.47525,207300001.0
2005-08-19 17:25:00,1.47503,1.47534,1.47462,1.47487,205700000.0
2005-08-19 17:30:00,1.47483,1.47515,1.47444,1.47471,197300000.0
2005-08-19 17:35:00,1.47468,1.47525,1.47447,1.47525,215800001.0
2005-08-19 17:40:00,1.47515,1.47667,1.47515,1.4755,217100000.0
2005-08-19 17:45:00,1.47561,1.47639,1.47542,1.47636,196500002.0
2005-08-19 17:50:00,1.47629,1.47641,1.47522,1.47557,190100001.0
2005-08-19 17:55:00,1.47567,1.47586,1.4736,1.474,228100000.0
2005-08-19 18:00:00,1.47387,1.47497,1.47384,1.47467,213800000.0
2005-08-19 18:05:00,1.47474,1.475,1.47405,1.47421,241700001.0
2005-08-19 18:10:00,1.47424,1.47491,1.47408,1.47485,188700001.0
2005-08-19 18:15:00,1.47464,1.47475,1.47339,1.47388,208100000.0
2005-08-19 18:20:00,1.47403,1.47444,1.47388,1.47393,197000000.0
2005-08-19 18:25:00,1.47413,1.47423,1.47344,1.47351,182900000.0
2005-08-19 18:30:00,1.47352,1.47356,1.47288,1.47288,169300000.0
2005-08-19 18:35:00,1.47291,1.47338,1.47256,1.47334,195100001.0
2005-08-19 18:40:00,1.4732,1.4738,1.47295,1.4736,203900000.0
2005-08-19 18:45:00,1.47386,1.47399,1.47321,1.47343,148100000.0
2005-08-19 18:50:00,1.47349,1.47402,1.47306,1.4734,178500000.0
2005-08-19 18:55:00,1.4732,1.47418,1.47243,1.47284,172600000.0
2005-08-19 19:00:00,1.47325,1.47373,1.47299,1.47349,183700001.0
2005-08-19 19:05:00,1.47353,1.4741,1.4734,1.47403,198600000.0
2005-08-19 19:10:00,1.47404,1.47413,1.47345,1.47413,195400000.0
2005-08-19 19:15:00,1.47425,1.47425,1.47222,1.47329,205400001.0
2005-08-19 19:20:00,1.47323,1.47369,1.47277,1.47356,208400001.0
2005-08-19 19:25:00,1.47396,1.47421,1.47322,1.47358,121800000.0
2005-08-19 19:30:00,1.47395,1.47395,1.47194,1.47284,216000000.0
2005-08-19 19:35:00,1.47243,1.47295,1.47183,1.47291,163500001.0
2005-08-19 19:40:00,1.47273,1.47308,1.47216,1.47258,187800000.0
2005-08-19 19:45:00,1.47246,1.47306,1.4724,1.47294,171800000.0
2005-08-19 19:50:00,1.47334,1.4735,1.47258,1.47338,214100000.0
2005-08-19 19:55:00,1.47335,1.47355,1.47267,1.473,175900000.0
2005-08-19 20:00:00,1.473,1.47323,1.47256,1.47276,190400001.0
2005-08-19 20:05:00,1.4727,1.47301,1.47232,1.47277,190000001.0
2005-08-19 20:10:00,1.47242,1.47308,1.47205,1.47246,225800000.0
2005-08-19 20:15:00,1.47276,1.47278,1.47222,1.47265,176800000.0
2005-08-19 20:20:00,1.47265,1.47286,1.47242,1.47255,199500000.0
2005-08-19 20:25:00,1.47286,1.47352,1.47256,1.47311,215100000.0
2005-08-19 20:30:00,1.47321,1.47383,1.47316,1.47366,158000000.0
2005-08-19 20:35:00,1.47357,1.47401,1.47234,1.4733,274000002.0
2005-08-19 20:40:00,1.47355,1.47388,1.47327,1.47367,268900003.0
2005-08-19 20:45:00,1.47353,1.47407,1.47335,1.47378,264200000.0
2005-08-19 20:50:00,1.4739,1.47465,1.47377,1.47452,173800000.0
2005-08-19 20:55:00,1.47458,1.47464,1.47415,1.47454,188200000.0
2005-08-19 21:00:00,1.47447,1.47458,1.47386,1.47435,179500000.0
2005-08-19 21:05:00,1.47434,1.47464,1.47401,1.47444,190000000.0
2005-08-19 21:10:00,1.47442,1.47447,1.47405,1.47424,232800001.0
2005-08-19 21:15:00,1.47421,1.47441,1.47358,1.47398,186200001.0
2005-08-19 21:20:00,1.47396,1.4743,1.47355,1.47391,166600000.0
2005-08-19 21:25:00,1.47385,1.47403,1.47346,1.47381,177000000.0
2005-08-19 21:30:00,1.47396,1.47396,1.47363,1.47379,127400000.0
2005-08-19 21:35:00,1.4738,1.47385,1.4729,1.47323,152500000.0
2005-08-19 21:40:00,1.4731,1.47358,1.47302,1.4734,153000000.0
2005-08-19 21:45:00,1.47343,1.47354,1.4728,1.47354,156900000.0
2005-08-19 21:50:00,1.47367,1.47375,1.4733,1.4734,195000000.0
2005-08-19 21:55:00,1.47341,1.47341,1.47285,1.47289,200200000.0
2005-08-19 22:00:00,1.47295,1.47303,1.47248,1.47282,183900000.0
2005-08-19 22:05:00,1.47292,1.47318,1.47206,1.47237,196200000.0
2005-08-19 22:10:00,1.47248,1.47289,1.47243,1.47259,200300000.0
2005-08-19 22:15:00,1.47267,1.47293,1.47213,1.47282,145900000.0
2005-08-19 22:20:00,1.47284,1.47296,1.47235,1.47255,188000000.0
2005-08-19 22:25:00,1.47245,1.4726,1.4721,1.47225,196400001.0
2005-08-19 22:30:00,1.47227,1.4725,1.47107,1.47122,212500000.0
2005-08-19 22:35:00,1.4723,1.4726,1.47098,1.4723,191500000.0
2005-08-19 22:40:00,1.4711,1.4724,1.47062,1.4722,183400000.0
2005-08-19 22:45:00,1.47098,1.4722,1.47065,1.4722,159800000.0
2005-08-19 22:50:00,1.4726,1.4726,1.4719,1.4719,144500000.0
2005-08-19 22:55:00,1.4719,1.4722,1.4718,1.4719,144500000.0
2005-08-21 23:00:00,1.47139,1.47172,1.47095,1.47141,190400000.0
2005-08-21 23:05:00,1.47138,1.4716,1.47102,1.47136,172000001.0
2005-08-21 23:15:00,1.47145,1.47159,1.47115,1.47128,226600000.0
2005-08-21 23:20:00,1.47142,1.47161,1.4711,1.47132,47400000.0
2005-08-21 23:25:00,1.47128,1.47148,1.47111,1.47126,61500000.0
2005-08-21 23:30:00,1.4714,1.4719,1.4713,1.4713,91300000.0
2005-08-21 23:35:00,1.47128,1.4715,1.47104,1.47142,88200001.0
2005-08-21 23:40:00,1.47138,1.47138,1.47125,1.4713,74800002.0
2005-08-21 23:45:00,1.47131,1.47131,1.47083,1.47105,32300000.0
2005-08-21 23:50:00,1.47107,1.47165,1.47076,1.47083,140500000.0
2005-08-21 23:55:00,1.47135,1.47151,1.47107,1.47148,62400000.0
2005-08-22 00:00:00,1.47157,1.47249,1.47119,1.4714,192400000.0
2005-08-22 00:05:00,1.47138,1.47148,1.47045,1.47074,205300000.0
2005-08-22 00:10:00,1.47089,1.47115,1.47076,1.47115,144100000.0
2005-08-22 00:15:00,1.47116,1.47155,1.47101,1.47155,167900000.0
2005-08-22 00:20:00,1.47149,1.47149,1.47029,1.47081,209100000.0
2005-08-22 00:25:00,1.47092,1.4719,1.47064,1.47176,211100001.0
2005-08-22 00:30:00,1.47157,1.47226,1.47157,1.47205,155000000.0
2005-08-22 00:35:00,1.4724,1.4724,1.47201,1.47215,184100000.0
2005-08-22 00:40:00,1.4722,1.4725,1.47169,1.47248,178400000.0
2005-08-22 00:45:00,1.47253,1.47255,1.47207,1.47232,221800000.0
2005-08-22 00:50:00,1.47234,1.47254,1.47202,1.47254,249800001.0
2005-08-22 00:55:00,1.47233,1.47267,1.47206,1.47242,159000000.0
2005-08-22 01:00:00,1.47237,1.47244,1.47188,1.472,244200002.0
2005-08-22 01:05:00,1.472,1.47304,1.472,1.47277,212000000.0
2005-08-22 01:10:00,1.47278,1.47323,1.47242,1.47295,166100001.0
2005-08-22 01:15:00,1.47301,1.47314,1.47023,1.47245,195600000.0
2005-08-22 01:20:00,1.47289,1.47325,1.47242,1.47325,229400000.0
2005-08-22 01:25:00,1.47322,1.47333,1.47271,1.47296,234500000.0
2005-08-22 01:30:00,1.47306,1.47357,1.47258,1.47344,177900000.0
2005-08-22 01:35:00,1.4734,1.4736,1.47288,1.47337,209200000.0
2005-08-22 01:40:00,1.47331,1.47352,1.47282,1.47346,193900000.0
2005-08-22 01:45:00,1.47356,1.47371,1.4729,1.47332,189700000.0
2005-08-22 01:50:00,1.47326,1.47387,1.4729,1.4736,194200000.0
2005-08-22 01:55:00,1.47358,1.4742,1.4735,1.4742,171800000.0
2005-08-22 02:00:00,1.47404,1.47455,1.47352,1.47424,311700000.0
2005-08-22 02:05:00,1.47441,1.4745,1.47388,1.47426,642200001.0
2005-08-22 02:10:00,1.47404,1.47438,1.47382,1.47417,378800000.0
2005-08-22 02:15:00,1.47411,1.47519,1.47401,1.47443,594600001.0
2005-08-22 02:20:00,1.47449,1.4747,1.47423,1.47454,179600000.0
2005-08-22 02:25:00,1.47454,1.47498,1.47434,1.47465,403300002.0
2005-08-22 02:30:00,1.47483,1.47489,1.47392,1.47426,405200001.0
2005-08-22 02:35:00,1.47437,1.47464,1.47401,1.47458,273600000.0
2005-08-22 02:40:00,1.47473,1.47492,1.47451,1.4748,170600001.0
2005-08-22 02:45:00,1.47439,1.47483,1.47401,1.47431,623800001.0
2005-08-22 02:50:00,1.47445,1.47509,1.47419,1.47489,287800001.0
2005-08-22 02:55:00,1.47494,1.4751,1.47456,1.47471,295400001.0
2005-08-22 03:00:00,1.47462,1.47513,1.47445,1.47477,316400000.0
2005-08-22 03:05:00,1.47471,1.47507,1.4744,1.47484,266700000.0
2005-08-22 03:10:00,1.47428,1.47502,1.47428,1.4748,195200000.0
2005-08-22 03:15:00,1.47446,1.47505,1.47416,1.47505,183400000.0
2005-08-22 03:20:00,1.47462,1.47508,1.47455,1.47498,306600001.0
2005-08-22 03:25:00,1.47529,1.47529,1.47458,1.47465,329800000.0
2005-08-22 03:30:00,1.47467,1.47517,1.47453,1.47471,201500000.0
2005-08-22 03:35:00,1.47478,1.47508,1.47451,1.47464,259900000.0
2005-08-22 03:40:00,1.47465,1.4752,1.47463,1.47509,351900001.0
2005-08-22 03:45:00,1.47523,1.4755,1.4749,1.47499,190400001.0
2005-08-22 03:50:00,1.4753,1.4757,1.47485,1.47532,366400001.0
2005-08-22 03:55:00,1.47549,1.47591,1.47492,1.47571,565300001.0
2005-08-22 04:00:00,1.47572,1.47579,1.47527,1.47534,556800000.0
2005-08-22 04:05:00,1.47531,1.47612,1.47503,1.47538,510200001.0
2005-08-22 04:10:00,1.47532,1.47581,1.47512,1.4754,352400001.0
2005-08-22 04:15:00,1.47533,1.47558,1.47485,1.47518,412800000.0
2005-08-22 04:20:00,1.47516,1.47532,1.47469,1.47487,464700001.0
2005-08-22 04:25:00,1.47486,1.47552,1.47485,1.47529,537500001.0
2005-08-22 04:30:00,1.47469,1.47533,1.4746,1.47473,235500000.0
2005-08-22 04:35:00,1.4739,1.47489,1.47386,1.47399,461500002.0
2005-08-22 04:40:00,1.47393,1.47477,1.47393,1.47437,250600000.0
2005-08-22 04:45:00,1.47427,1.47465,1.47381,1.47408,268700000.0
2005-08-22 04:50:00,1.4745,1.47471,1.47384,1.47393,261200003.0
2005-08-22 04:55:00,1.47419,1.47441,1.4737,1.47399,346000001.0
2005-08-22 05:00:00,1.47445,1.47477,1.47429,1.47467,464000000.0
2005-08-22 05:05:00,1.47494,1.47548,1.47479,1.47523,1162300002.0
2005-08-22 05:10:00,1.47531,1.4755,1.475,1.47532,918500000.0
2005-08-22 05:15:00,1.47544,1.47544,1.47443,1.47443,863300002.0
2005-08-22 05:20:00,1.47441,1.4751,1.47437,1.4747,1056600002.0
2005-08-22 05:25:00,1.47486,1.47506,1.47456,1.47482,1065300003.0
2005-08-22 05:30:00,1.4748,1.47509,1.47435,1.47437,772800002.0
2005-08-22 05:35:00,1.47456,1.47484,1.47426,1.47481,690600001.0
2005-08-22 05:40:00,1.47468,1.47586,1.47442,1.47546,693600002.0
2005-08-22 05:45:00,1.47559,1.47604,1.47511,1.47511,998100003.0
2005-08-22 05:50:00,1.47509,1.47574,1.47483,1.47519,905800003.0
2005-08-22 05:55:00,1.47515,1.47538,1.47493,1.47514,737600003.0
2005-08-22 06:00:00,1.47527,1.47571,1.4747,1.47544,849100001.0
2005-08-22 06:05:00,1.47541,1.47612,1.4753,1.47563,1801400003.0
2005-08-22 06:10:00,1.47572,1.47628,1.47567,1.47586,1755800005.0
2005-08-22 06:15:00,1.47585,1.47612,1.47568,1.476,943800003.0
2005-08-22 06:20:00,1.476,1.47613,1.47534,1.47563,1456700005.0
2005-08-22 06:25:00,1.4756,1.47586,1.47557,1.47574,1359800002.0
2005-08-22 06:30:00,1.47571,1.47591,1.4745,1.47579,1061800003.0
2005-08-22 06:35:00,1.47565,1.47609,1.47557,1.47586,633800002.0
2005-08-22 06:40:00,1.47592,1.47622,1.47589,1.47601,1080800001.0
2005-08-22 06:45:00,1.47623,1.47633,1.47592,1.47603,1020500002.0
2005-08-22 06:50:00,1.47611,1.47617,1.47525,1.47589,1028000005.0
2005-08-22 06:55:00,1.47586,1.47594,1.47519,1.47521,1003700000.0
2005-08-22 07:00:00,1.47543,1.47561,1.47515,1.47518,1303100003.0
2005-08-22 07:05:00,1.47543,1.47576,1.475,1.47513,996600003.0
2005-08-22 07:10:00,1.47525,1.47531,1.47496,1.47501,1874500003.0
2005-08-22 07:15:00,1.47518,1.47525,1.47442,1.47506,1475500001.0
2005-08-22 07:20:00,1.47504,1.47528,1.47484,1.47495,1771200003.0
2005-08-22 07:25:00,1.47508,1.4755,1.47495,1.47495,1254000006.0
2005-08-22 07:30:00,1.47514,1.47534,1.47488,1.47493,1975600005.0
2005-08-22 07:35:00,1.47498,1.47543,1.47488,1.47526,1239300001.0
2005-08-22 07:40:00,1.47524,1.4761,1.47507,1.4756,1879500003.0
2005-08-22 07:45:00,1.47562,1.47588,1.47524,1.47536,2862000006.0
2005-08-22 07:50:00,1.4755,1.47603,1.47538,1.47592,2614000004.0
2005-08-22 07:55:00,1.4759,1.47639,1.4757,1.47607,2725100001.0
2005-08-22 08:00:00,1.47611,1.47625,1.47552,1.47578,2090900006.0
2005-08-22 08:05:00,1.47591,1.47604,1.47538,1.47586,2301400001.0
2005-08-22 08:10:00,1.47586,1.47674,1.47562,1.47668,1514500004.0
2005-08-22 08:15:00,1.47661,1.4768,1.47623,1.47669,1302400003.0
2005-08-22 08:20:00,1.47668,1.47668,1.47599,1.47605,1890800004.0
2005-08-22 08:25:00,1.47606,1.47641,1.47554,1.47577,2199700001.0
2005-08-22 08:30:00,1.47581,1.4762,1.47404,1.47448,1855900006.0
2005-08-22 08:35:00,1.47455,1.47559,1.47455,1.47537,2151400003.0
2005-08-22 08:40:00,1.47541,1.47645,1.47539,1.47574,2081100006.0
2005-08-22 08:45:00,1.47583,1.47634,1.47554,1.47623,2723400002.0
2005-08-22 08:50:00,1.47575,1.47675,1.47553,1.47644,2737700003.0
2005-08-22 08:55:00,1.47648,1.47676,1.47616,1.4765,2444700007.0
2005-08-22 09:00:00,1.4766,1.4768,1.47619,1.47652,2774300003.0
2005-08-22 09:05:00,1.47655,1.4769,1.47621,1.47657,1948500002.0
2005-08-22 09:10:00,1.47693,1.47761,1.4764,1.47734,2138400006.0
2005-08-22 09:15:00,1.47747,1.47779,1.4757,1.4757,2103800006.0
2005-08-22 09:20:00,1.47577,1.47657,1.47537,1.47564,1624600004.0
2005-08-22 09:25:00,1.47541,1.47569,1.47484,1.47524,2513900006.0
2005-08-22 09:30:00,1.47529,1.4761,1.47504,1.47591,2251700003.0
2005-08-22 09:35:00,1.47588,1.47661,1.47584,1.47615,1895600003.0
2005-08-22 09:40:00,1.47592,1.47612,1.47557,1.47584,2216500009.0
2005-08-22 09:45:00,1.476,1.47634,1.47472,1.47496,2210600002.0
2005-08-22 09:50:00,1.47487,1.47616,1.4748,1.47555,2489200012.0
2005-08-22 09:55:00,1.47527,1.47527,1.47409,1.47437,2969900005.0
2005-08-22 10:00:00,1.47427,1.47474,1.47383,1.47455,2361100003.0
2005-08-22 10:05:00,1.47421,1.47531,1.47398,1.47531,2533900005.0
2005-08-22 10:10:00,1.47531,1.47599,1.47527,1.47567,2243800004.0
2005-08-22 10:15:00,1.47581,1.47583,1.47479,1.47495,1838700003.0
2005-08-22 10:20:00,1.47497,1.47538,1.47489,1.47504,2284200006.0
2005-08-22 10:25:00,1.4752,1.4752,1.47434,1.47465,2698800007.0
2005-08-22 10:30:00,1.47472,1.47554,1.47428,1.47513,2479000005.0
2005-08-22 10:35:00,1.47504,1.4755,1.47488,1.47543,2346500007.0
2005-08-22 10:40:00,1.4754,1.47556,1.47405,1.47436,2272500006.0
2005-08-22 10:45:00,1.47428,1.47473,1.47411,1.47458,2017300004.0
2005-08-22 10:50:00,1.47467,1.47482,1.47409,1.47456,2153500006.0
2005-08-22 10:55:00,1.47454,1.47478,1.47425,1.4743,2532600004.0
2005-08-22 11:00:00,1.47431,1.47503,1.47411,1.47487,2411300005.0
2005-08-22 11:05:00,1.47502,1.47528,1.47419,1.47435,2236600008.0
2005-08-22 11:10:00,1.4744,1.47457,1.47364,1.47439,2368600003.0
2005-08-22 11:15:00,1.47444,1.47469,1.47403,1.47438,2028200006.0
2005-08-22 11:20:00,1.47449,1.47472,1.47399,1.47429,2646400005.0
2005-08-22 11:25:00,1.47434,1.47434,1.47334,1.47359,2436700006.0
2005-08-22 11:30:00,1.47393,1.47432,1.47372,1.4741,2634800005.0
2005-08-22 11:35:00,1.47419,1.4749,1.47397,1.47465,2621600002.0
2005-08-22 11:40:00,1.47475,1.47479,1.47407,1.47421,3191200001.0
2005-08-22 11:45:00,1.47438,1.47479,1.47422,1.4744,2568500007.0
2005-08-22 11:50:00,1.47445,1.47494,1.47425,1.4746,1305600002.0
2005-08-22 11:55:00,1.47478,1.47529,1.47443,1.47489,2289700005.0
2005-08-22 12:00:00,1.47528,1.47539,1.47481,1.47517,2101000003.0
2005-08-22 12:05:00,1.47543,1.47555,1.47487,1.47509,2032700006.0
2005-08-22 12:10:00,1.47504,1.4751,1.47462,1.47497,2058900007.0
2005-08-22 12:15:00,1.47502,1.47539,1.47495,1.47526,1629700002.0
2005-08-22 12:20:00,1.47528,1.47569,1.47505,1.47531,2110100005.0
2005-08-22 12:25:00,1.47528,1.4753,1.47465,1.47469,2416800001.0
2005-08-22 12:30:00,1.47465,1.47482,1.47389,1.47389,2589000006.0
2005-08-22 12:35:00,1.4741,1.47452,1.47395,1.4743,2529200004.0
2005-08-22 12:40:00,1.47434,1.47475,1.47426,1.47453,2104500006.0
2005-08-22 12:45:00,1.47459,1.47529,1.47427,1.47524,2288800004.0
2005-08-22 12:50:00,1.47552,1.47772,1.47548,1.4774,1983100004.0
2005-08-22 12:55:00,1.47733,1.47827,1.47697,1.47777,2499200005.0
2005-08-22 13:00:00,1.47784,1.47784,1.47703,1.47703,1645500003.0
2005-08-22 13:05:00,1.47703,1.47714,1.47553,1.47569,1432000004.0
2005-08-22 13:10:00,1.47575,1.47598,1.47538,1.47569,1618300003.0
2005-08-22 13:15:00,1.47558,1.47616,1.47471,1.47524,1219700002.0
2005-08-22 13:20:00,1.47534,1.47568,1.47494,1.47556,1243100002.0
2005-08-22 13:25:00,1.47531,1.47605,1.47528,1.47553,1842800004.0
2005-08-22 13:30:00,1.47552,1.47562,1.47516,1.47525,2123200006.0
2005-08-22 13:35:00,1.47524,1.4757,1.47504,1.4753,1884100005.0
2005-08-22 13:40:00,1.47502,1.47562,1.47498,1.47506,1133700002.0
2005-08-22 13:45:00,1.47513,1.47533,1.47417,1.47449,1850500003.0
2005-08-22 13:50:00,1.47453,1.47525,1.47449,1.47502,1979300009.0
2005-08-22 13:55:00,1.47516,1.47629,1.47516,1.47613,1745700003.0
2005-08-22 14:00:00,1.47611,1.4765,1.47568,1.47607,1847900003.0
2005-08-22 14:05:00,1.47608,1.47688,1.47589,1.47651,1511000001.0
2005-08-22 14:10:00,1.47668,1.47668,1.47569,1.47589,1073300004.0
2005-08-22 14:15:00,1.47597,1.47615,1.47553,1.47574,2032600006.0
2005-08-22 14:20:00,1.47576,1.47752,1.47576,1.477,1809100004.0
2005-08-22 14:25:00,1.47686,1.47721,1.47614,1.47707,1693900003.0
2005-08-22 14:30:00,1.47718,1.47786,1.47641,1.47657,185700001.0
2005-08-22 14:35:00,1.47658,1.47658,1.4755,1.47583,252200001.0
2005-08-22 14:40:00,1.47578,1.47634,1.4756,1.47626,205800000.0
2005-08-22 14:45:00,1.4763,1.47663,1.47604,1.47617,197800000.0
2005-08-22 14:50:00,1.47608,1.47651,1.4758,1.47607,186900001.0
2005-08-22 14:55:00,1.4764,1.47717,1.4764,1.47687,195400000.0
2005-08-22 15:00:00,1.47682,1.47783,1.47643,1.47783,188500001.0
2005-08-22 15:05:00,1.4778,1.47794,1.47734,1.47763,217400000.0
2005-08-22 15:10:00,1.4776,1.47776,1.4771,1.47722,170000000.0
2005-08-22 15:15:00,1.47694,1.47703,1.4763,1.47638,265300001.0
2005-08-22 15:20:00,1.4763,1.47637,1.47568,1.47593,173300002.0
2005-08-22 15:25:00,1.47588,1.47614,1.4742,1.47426,194400001.0
2005-08-22 15:30:00,1.47444,1.47479,1.47395,1.47435,190800000.0
2005-08-22 15:35:00,1.47466,1.4751,1.47374,1.47374,210800002.0
2005-08-22 15:40:00,1.47403,1.4743,1.47336,1.47389,177400002.0
2005-08-22 15:45:00,1.4737,1.47412,1.47345,1.47388,194000000.0
2005-08-22 15:50:00,1.47355,1.4738,1.473,1.47304,215900002.0
2005-08-22 15:55:00,1.47317,1.47378,1.47234,1.47348,144200000.0
2005-08-22 16:00:00,1.47299,1.47328,1.47229,1.47243,210800002.0
2005-08-22 16:05:00,1.47254,1.47376,1.47254,1.4733,183200000.0
2005-08-22 16:10:00,1.47338,1.47373,1.47313,1.47335,212000000.0
2005-08-22 16:15:00,1.47305,1.47374,1.47297,1.47353,186600001.0
2005-08-22 16:20:00,1.4734,1.47352,1.473,1.47317,163900000.0
2005-08-22 16:25:00,1.47336,1.47378,1.4727,1.47351,202600000.0
2005-08-22 16:30:00,1.47348,1.47431,1.4734,1.47427,223200000.0
2005-08-22 16:35:00,1.47429,1.47457,1.47405,1.47443,197100000.0
2005-08-22 16:40:00,1.47427,1.47485,1.47397,1.4744,185800000.0
2005-08-22 16:45:00,1.47423,1.47476,1.47406,1.47466,200000000.0
2005-08-22 16:50:00,1.4747,1.47502,1.47453,1.4749,209200001.0
2005-08-22 16:55:00,1.47502,1.47502,1.47426,1.47429,187500000.0
2005-08-22 17:00:00,1.47342,1.47459,1.47342,1.47428,195200000.0
2005-08-22 17:05:00,1.474,1.47419,1.47357,1.47393,195600000.0
2005-08-22 17:10:00,1.4738,1.47395,1.47249,1.47289,159400000.0
2005-08-22 17:15:00,1.47339,1.47344,1.47275,1.47343,177300000.0
2005-08-22 17:20:00,1.47329,1.47367,1.47259,1.47327,157900000.0
2005-08-22 17:25:00,1.47311,1.47363,1.47277,1.47308,212200000.0
2005-08-22 17:30:00,1.47287,1.47297,1.4722,1.47283,188500001.0
2005-08-22 17:35:00,1.47246,1.47295,1.47218,1.47267,186800000.0
2005-08-22 17:40:00,1.4724,1.47317,1.4724,1.47283,228200000.0
2005-08-22 17:45:00,1.47297,1.47342,1.47235,1.47277,207500001.0
2005-08-22 17:50:00,1.47277,1.47277,1.47155,1.47202,156300000.0
2005-08-22 17:55:00,1.47201,1.47234,1.47156,1.47201,191600000.0
2005-08-22 18:00:00,1.47215,1.47215,1.47134,1.47174,209700000.0
2005-08-22 18:05:00,1.47179,1.47183,1.47134,1.47154,203900000.0
2005-08-22 18:10:00,1.47142,1.47191,1.47122,1.47136,198700000.0
2005-08-22 18:15:00,1.47128,1.47198,1.47128,1.47186,177600000.0
2005-08-22 18:20:00,1.47198,1.47231,1.47181,1.472,172900000.0
2005-08-22 18:25:00,1.47219,1.47254,1.47194,1.47222,200600000.0
2005-08-22 18:30:00,1.47225,1.47233,1.47189,1.4721,163100000.0
2005-08-22 18:35:00,1.472,1.47265,1.47183,1.47265,205500001.0
2005-08-22 18:40:00,1.47285,1.47339,1.47257,1.47269,134500000.0
2005-08-22 18:45:00,1.47265,1.47279,1.47233,1.47262,164900000.0
2005-08-22 18:50:00,1.47274,1.47296,1.47229,1.47288,195400000.0
2005-08-22 18:55:00,1.47237,1.47276,1.47208,1.47239,216900002.0
2005-08-22 19:00:00,1.47239,1.47275,1.47198,1.47266,220600002.0
2005-08-22 19:05:00,1.47262,1.4728,1.47162,1.47193,191800000.0
2005-08-22 19:10:00,1.47218,1.47239,1.47179,1.47239,201200000.0
2005-08-22 19:15:00,1.47233,1.47258,1.47192,1.47229,176100001.0
2005-08-22 19:20:00,1.47251,1.47267,1.47196,1.47239,173300000.0
2005-08-22 19:25:00,1.47252,1.4726,1.4718,1.47219,172600000.0
2005-08-22 19:30:00,1.47214,1.47214,1.47161,1.47186,239200000.0
2005-08-22 19:35:00,1.47182,1.47223,1.47161,1.47198,205400001.0
2005-08-22 19:40:00,1.4719,1.47196,1.4714,1.47184,237100000.0
2005-08-22 19:45:00,1.47179,1.47202,1.47133,1.47161,200500000.0
2005-08-22 19:50:00,1.47199,1.47211,1.47147,1.47167,225200001.0
2005-08-22 19:55:00,1.47144,1.4718,1.47137,1.47146,169900001.0
2005-08-22 20:00:00,1.47152,1.47234,1.47143,1.4719,201700000.0
2005-08-22 20:05:00,1.47179,1.47195,1.47137,1.4717,173100002.0
2005-08-22 20:10:00,1.47137,1.47179,1.47111,1.47169,205000000.0
2005-08-22 20:15:00,1.47174,1.47182,1.47137,1.4717,202800001.0
2005-08-22 20:20:00,1.47175,1.47181,1.47137,1.47152,221400000.0
2005-08-22 20:25:00,1.47175,1.47192,1.47109,1.47153,212500000.0
2005-08-22 20:30:00,1.47167,1.47193,1.47134,1.4717,178600000.0
2005-08-22 20:35:00,1.47188,1.47219,1.47161,1.47177,243100001.0
2005-08-22 20:40:00,1.47178,1.47243,1.47178,1.47214,223700001.0
2005-08-22 20:45:00,1.47206,1.47234,1.47142,1.47149,226500000.0
2005-08-22 20:50:00,1.47151,1.47167,1.47109,1.47133,223500001.0
2005-08-22 20:55:00,1.47136,1.47161,1.47051,1.47052,209000000.0
2005-08-22 21:00:00,1.47058,1.47117,1.4702,1.47093,171000001.0
2005-08-22 21:05:00,1.47071,1.47163,1.47063,1.47134,192100001.0
2005-08-22 21:10:00,1.47135,1.47148,1.47033,1.47036,225700000.0
2005-08-22 21:15:00,1.47036,1.47054,1.46956,1.46977,190000000.0
2005-08-22 21:20:00,1.4698,1.47021,1.46913,1.46993,239000001.0
2005-08-22 21:25:00,1.46999,1.47031,1.46969,1.47,159200000.0
2005-08-22 21:30:00,1.47006,1.47025,1.46993,1.47008,195500000.0
2005-08-22 21:35:00,1.47004,1.47019,1.46888,1.46905,180600001.0
2005-08-22 21:40:00,1.46911,1.46957,1.46888,1.46919,147300000.0
2005-08-22 21:45:00,1.46936,1.46967,1.46907,1.4694,186700000.0
2005-08-22 21:50:00,1.4697,1.46984,1.46947,1.46972,249600002.0
2005-08-22 21:55:00,1.46982,1.46987,1.46937,1.46949,247800002.0
2005-08-22 22:00:00,1.46957,1.46974,1.4687,1.46874,192300001.0
2005-08-22 22:05:00,1.46877,1.4689,1.46841,1.46863,161800000.0
2005-08-22 22:10:00,1.46881,1.46907,1.46846,1.46846,201900000.0
2005-08-22 22:15:00,1.46873,1.46906,1.46843,1.4686,210200001.0
2005-08-22 22:20:00,1.46863,1.46875,1.46831,1.46856,174300000.0
2005-08-22 22:25:00,1.46852,1.46897,1.46829,1.46887,188600000.0
2005-08-22 22:30:00,1.46887,1.46916,1.46827,1.46892,223800000.0
2005-08-22 22:35:00,1.46903,1.4692,1.46843,1.46914,152000000.0
2005-08-22 22:40:00,1.46922,1.4695,1.46886,1.46924,180900000.0
2005-08-22 22:45:00,1.46921,1.46929,1.46836,1.4685,159300000.0
2005-08-22 22:50:00,1.46844,1.46929,1.46818,1.4691,189300000.0
2005-08-22 22:55:00,1.46941,1.46995,1.46912,1.4699,217800000.0
2005-08-22 23:00:00,1.4696,1.4704,1.4693,1.4703,245000000.0
2005-08-22 23:05:00,1.4701,1.4701,1.4694,1.4694,196000000.0
2005-08-22 23:10:00,1.4693,1.4697,1.4692,1.4693,245000000.0
2005-08-22 23:15:00,1.4692,1.4698,1.46886,1.46889,259000000.0
2005-08-22 23:20:00,1.46899,1.46945,1.4686,1.469,221600000.0
2005-08-22 23:25:00,1.46908,1.46923,1.46837,1.46869,218200000.0
2005-08-22 23:30:00,1.46861,1.4691,1.46851,1.46859,212100000.0
2005-08-22 23:35:00,1.46874,1.46884,1.46845,1.46861,175400001.0
2005-08-22 23:40:00,1.46882,1.46882,1.46821,1.46863,182200000.0
2005-08-22 23:45:00,1.46853,1.46878,1.46834,1.46854,219000000.0
2005-08-22 23:50:00,1.46857,1.46891,1.46816,1.46816,209500001.0
2005-08-22 23:55:00,1.46864,1.46883,1.46837,1.46863,183300000.0
2005-08-23 00:00:00,1.46876,1.46903,1.46842,1.4688,234700000.0
2005-08-23 00:05:00,1.46888,1.46905,1.46859,1.46887,175100000.0
2005-08-23 00:10:00,1.46911,1.46929,1.46869,1.46918,169100001.0
2005-08-23 00:15:00,1.4696,1.46978,1.46926,1.46941,152600000.0
2005-08-23 00:20:00,1.46946,1.46971,1.46892,1.46943,207300001.0
2005-08-23 00:25:00,1.46941,1.46963,1.46919,1.46926,189900000.0
2005-08-23 00:30:00,1.46905,1.46982,1.46905,1.46955,173300000.0
2005-08-23 00:35:00,1.46987,1.47008,1.46943,1.46953,186400000.0
2005-08-23 00:40:00,1.46967,1.4701,1.46929,1.46997,160000001.0
2005-08-23 00:45:00,1.47004,1.47014,1.46927,1.46951,196700000.0
2005-08-23 00:50:00,1.46977,1.47006,1.46926,1.46964,212000001.0
2005-08-23 00:55:00,1.46964,1.46977,1.46927,1.4697,183100000.0
2005-08-23 01:00:00,1.4696,1.46967,1.46913,1.46936,208900001.0
2005-08-23 01:05:00,1.4694,1.46953,1.46903,1.46929,165700000.0
2005-08-23 01:10:00,1.46931,1.46973,1.46912,1.46945,197400002.0
2005-08-23 01:15:00,1.4695,1.4697,1.46923,1.46953,150000000.0
2005-08-23 01:20:00,1.4696,1.46983,1.46885,1.46947,186600001.0
2005-08-23 01:25:00,1.46944,1.46959,1.46895,1.46945,201500000.0
2005-08-23 01:30:00,1.46955,1.46967,1.46894,1.46941,174200000.0
2005-08-23 01:35:00,1.4694,1.46995,1.46912,1.46973,214600000.0
2005-08-23 01:40:00,1.46967,1.47,1.46896,1.46906,208900000.0
2005-08-23 01:45:00,1.46917,1.46972,1.46901,1.46965,172000000.0
2005-08-23 01:50:00,1.46967,1.47024,1.46936,1.47011,215900002.0
2005-08-23 01:55:00,1.47006,1.47046,1.46974,1.47028,203600000.0
2005-08-23 02:00:00,1.47007,1.47007,1.46938,1.46973,305300000.0
2005-08-23 02:05:00,1.46977,1.47038,1.46965,1.46992,693000002.0
2005-08-23 02:10:00,1.46983,1.4702,1.46916,1.46948,465500002.0
2005-08-23 02:15:00,1.46939,1.46991,1.46918,1.46966,592600002.0
2005-08-23 02:20:00,1.46975,1.46995,1.46925,1.46948,194400001.0
2005-08-23 02:25:00,1.46942,1.46972,1.46911,1.46926,285800002.0
2005-08-23 02:30:00,1.46955,1.46955,1.46879,1.4692,389000000.0
2005-08-23 02:35:00,1.46919,1.46938,1.46886,1.469,263500000.0
2005-08-23 02:40:00,1.46911,1.46952,1.46902,1.46942,180100001.0
2005-08-23 02:45:00,1.46899,1.46935,1.46824,1.4689,548600001.0
2005-08-23 02:50:00,1.46898,1.46999,1.46863,1.4697,308900001.0
2005-08-23 02:55:00,1.46977,1.46986,1.4682,1.46863,248400000.0
2005-08-23 03:00:00,1.46865,1.46964,1.46847,1.46915,368000001.0
2005-08-23 03:05:00,1.46885,1.46921,1.46848,1.46921,325000000.0
2005-08-23 03:10:00,1.4688,1.47006,1.46864,1.46992,179800001.0
2005-08-23 03:15:00,1.46975,1.47006,1.46925,1.46991,186100001.0
2005-08-23 03:20:00,1.46935,1.46978,1.46904,1.46921,304900001.0
2005-08-23 03:25:00,1.46953,1.46966,1.46899,1.46959,384500003.0
2005-08-23 03:30:00,1.46963,1.46997,1.46893,1.4692,133900000.0
2005-08-23 03:35:00,1.46935,1.46971,1.46856,1.46856,300600001.0
2005-08-23 03:40:00,1.46836,1.46928,1.46826,1.46905,359300000.0
2005-08-23 03:45:00,1.46897,1.46938,1.46886,1.46903,166700000.0
2005-08-23 03:50:00,1.46925,1.46937,1.46868,1.46883,294700000.0
2005-08-23 03:55:00,1.46918,1.46964,1.46855,1.46907,601200003.0
2005-08-23 04:00:00,1.46901,1.4693,1.46866,1.46873,602000001.0
2005-08-23 04:05:00,1.46863,1.46931,1.46863,1.46925,489100000.0
2005-08-23 04:10:00,1.46916,1.46938,1.46888,1.46918,429100002.0
2005-08-23 04:15:00,1.46922,1.46971,1.46921,1.46968,398500001.0
2005-08-23 04:20:00,1.46963,1.47018,1.46953,1.4697,412100001.0
2005-08-23 04:25:00,1.46968,1.47021,1.46952,1.46984,561500003.0
2005-08-23 04:30:00,1.46949,1.46986,1.4694,1.46977,245500001.0
2005-08-23 04:35:00,1.46979,1.46988,1.46782,1.46968,447800000.0
2005-08-23 04:40:00,1.46937,1.46974,1.46917,1.46972,213900000.0
2005-08-23 04:45:00,1.4696,1.46986,1.46902,1.46929,313100000.0
2005-08-23 04:50:00,1.46963,1.46991,1.4692,1.46941,205600000.0
2005-08-23 04:55:00,1.46959,1.46959,1.46886,1.46893,254600001.0
2005-08-23 05:00:00,1.46928,1.46928,1.46832,1.46858,474200000.0
2005-08-23 05:05:00,1.46862,1.46929,1.46856,1.46865,1202100001.0
2005-08-23 05:10:00,1.46869,1.46916,1.46863,1.469,870600005.0
2005-08-23 05:15:00,1.46902,1.46943,1.46887,1.4691,911100003.0
2005-08-23 05:20:00,1.46914,1.46941,1.46895,1.46907,1089900002.0
2005-08-23 05:25:00,1.4692,1.46931,1.46882,1.46883,1103400005.0
2005-08-23 05:30:00,1.46882,1.46913,1.46863,1.46864,814000001.0
2005-08-23 05:35:00,1.46879,1.46879,1.46809,1.4686,746600001.0
2005-08-23 05:40:00,1.46845,1.46932,1.4684,1.46864,780000001.0
2005-08-23 05:45:00,1.4685,1.46914,1.46844,1.46872,1042900005.0
2005-08-23 05:50:00,1.46899,1.46937,1.46887,1.46934,699000001.0
2005-08-23 05:55:00,1.46931,1.46945,1.46898,1.46913,779600001.0
2005-08-23 06:00:00,1.46916,1.46926,1.46887,1.46913,831600002.0
2005-08-23 06:05:00,1.46938,1.46941,1.46883,1.46911,1773800006.0
2005-08-23 06:10:00,1.46921,1.46962,1.46838,1.46942,1712900004.0
2005-08-23 06:15:00,1.46944,1.46975,1.46935,1.46963,931000001.0
2005-08-23 06:20:00,1.46952,1.46977,1.46932,1.46967,1463000001.0
2005-08-23 06:25:00,1.46968,1.46978,1.46947,1.46952,1357700003.0
2005-08-23 06:30:00,1.46948,1.46979,1.46945,1.46969,1123500003.0
2005-08-23 06:35:00,1.46951,1.46972,1.46934,1.46942,635300000.0
2005-08-23 06:40:00,1.46947,1.46969,1.46925,1.46962,747400002.0
2005-08-23 06:45:00,1.4697,1.46991,1.46946,1.46968,1047900002.0
2005-08-23 06:50:00,1.46976,1.46988,1.46944,1.46956,1032000000.0
2005-08-23 06:55:00,1.46956,1.46983,1.46948,1.46958,765000002.0
2005-08-23 07:00:00,1.46969,1.47005,1.4696,1.46996,1279600003.0
2005-08-23 07:05:00,1.47014,1.47014,1.46966,1.46974,968100000.0
2005-08-23 07:10:00,1.46986,1.46991,1.46969,1.46977,1815500003.0
2005-08-23 07:15:00,1.46991,1.46997,1.46938,1.46961,1430100002.0
2005-08-23 07:20:00,1.46954,1.46988,1.46908,1.46933,1799500002.0
2005-08-23 07:25:00,1.46919,1.46957,1.46898,1.46924,1345400005.0
2005-08-23 07:30:00,1.4691,1.4691,1.46819,1.46853,1962800001.0
2005-08-23 07:35:00,1.46833,1.46862,1.46782,1.46823,1208900001.0
2005-08-23 07:40:00,1.46817,1.46878,1.46804,1.46867,1889100004.0
2005-08-23 07:45:00,1.46879,1.46958,1.46861,1.46943,2961900004.0
2005-08-23 07:50:00,1.46953,1.46977,1.46913,1.46934,2536300004.0
2005-08-23 07:55:00,1.46932,1.46977,1.46909,1.46912,2763300007.0
2005-08-23 08:00:00,1.46919,1.47009,1.4691,1.47009,1950500003.0
2005-08-23 08:05:00,1.4703,1.47099,1.46983,1.47016,2482700007.0
2005-08-23 08:10:00,1.47021,1.47077,1.4701,1.4702,1460800001.0
2005-08-23 08:15:00,1.47016,1.4712,1.47014,1.47037,1372900003.0
2005-08-23 08:20:00,1.47032,1.47057,1.46935,1.47018,1864900005.0
2005-08-23 08:25:00,1.47027,1.47053,1.46999,1.47032,2246700003.0
2005-08-23 08:30:00,1.47014,1.47036,1.46979,1.47004,1952900010.0
2005-08-23 08:35:00,1.47007,1.47038,1.46971,1.46995,2133500005.0
2005-08-23 08:40:00,1.46974,1.47103,1.46974,1.47056,2033600003.0
2005-08-23 08:45:00,1.47085,1.47093,1.47022,1.47061,2854400006.0
2005-08-23 08:50:00,1.47086,1.47121,1.47027,1.47107,2805300009.0
2005-08-23 08:55:00,1.47121,1.47143,1.47048,1.4707,2532200008.0
2005-08-23 09:00:00,1.47089,1.47148,1.47052,1.47072,2886000007.0
2005-08-23 09:05:00,1.47064,1.471,1.47034,1.47066,2017600003.0
2005-08-23 09:10:00,1.47067,1.47074,1.46965,1.47017,2187100005.0
2005-08-23 09:15:00,1.47007,1.47113,1.46971,1.47073,2188900003.0
2005-08-23 09:20:00,1.47064,1.47073,1.47012,1.47024,1670000004.0
2005-08-23 09:25:00,1.47033,1.47098,1.47012,1.47091,2350700006.0
2005-08-23 09:30:00,1.47108,1.47163,1.4707,1.47081,2207300002.0
2005-08-23 09:35:00,1.47099,1.47136,1.47088,1.47123,1810500004.0
2005-08-23 09:40:00,1.47131,1.47132,1.47064,1.47068,2230500002.0
2005-08-23 09:45:00,1.47087,1.47262,1.47068,1.47202,2155400004.0
2005-08-23 09:50:00,1.47171,1.47223,1.47148,1.47217,2260300004.0
2005-08-23 09:55:00,1.47219,1.47266,1.47183,1.47238,2967700010.0
2005-08-23 10:00:00,1.47239,1.47244,1.47158,1.4717,2530400010.0
2005-08-23 10:05:00,1.47147,1.4717,1.47087,1.47129,2405900005.0
2005-08-23 10:10:00,1.47116,1.47129,1.47025,1.47035,2396800007.0
2005-08-23 10:15:00,1.47031,1.47074,1.47012,1.4704,1958800003.0
2005-08-23 10:20:00,1.47025,1.47026,1.4694,1.46951,2192100006.0
2005-08-23 10:25:00,1.46962,1.4699,1.46954,1.46973,2570300011.0
2005-08-23 10:30:00,1.46976,1.46977,1.4688,1.46914,2594900007.0
2005-08-23 10:35:00,1.46926,1.47001,1.46926,1.46997,2359800007.0
2005-08-23 10:40:00,1.46982,1.47001,1.46915,1.4693,2488500006.0
2005-08-23 10:45:00,1.46943,1.4702,1.46905,1.47005,2182000005.0
2005-08-23 10:50:00,1.47015,1.47057,1.46986,1.47031,2210200008.0
2005-08-23 10:55:00,1.4703,1.47049,1.46988,1.47026,2547800004.0
2005-08-23 11:00:00,1.47029,1.47152,1.47029,1.47034,2421900008.0
2005-08-23 11:05:00,1.46991,1.47026,1.46881,1.46881,2210800006.0
2005-08-23 11:10:00,1.469,1.4703,1.46887,1.46993,2392100009.0
2005-08-23 11:15:00,1.47009,1.47093,1.47005,1.47065,2281500007.0
2005-08-23 11:20:00,1.47062,1.4711,1.47056,1.47079,2714900003.0
2005-08-23 11:25:00,1.47072,1.47143,1.47056,1.47116,2296400004.0
2005-08-23 11:30:00,1.47104,1.47139,1.47053,1.47119,2536000002.0
2005-08-23 11:35:00,1.47153,1.47192,1.47105,1.47141,2675200003.0
2005-08-23 11:40:00,1.47159,1.47181,1.47125,1.47125,3260800007.0
2005-08-23 11:45:00,1.47152,1.47171,1.47065,1.47084,2501300002.0
2005-08-23 11:50:00,1.47099,1.47155,1.47081,1.47143,1357800003.0
2005-08-23 11:55:00,1.47153,1.47164,1.47089,1.47138,2339700005.0
2005-08-23 12:00:00,1.47143,1.4723,1.47126,1.4723,2109200005.0
2005-08-23 12:05:00,1.47163,1.47231,1.47156,1.4722,1975300005.0
2005-08-23 12:10:00,1.47223,1.47223,1.47124,1.47157,2026500004.0
2005-08-23 12:15:00,1.4714,1.47158,1.47068,1.47074,1670100006.0
2005-08-23 12:20:00,1.47077,1.47141,1.46976,1.46987,2145200007.0
2005-08-23 12:25:00,1.47004,1.47065,1.46947,1.46989,2481100004.0
2005-08-23 12:30:00,1.46983,1.47051,1.46905,1.46905,2535000003.0
2005-08-23 12:35:00,1.46922,1.46992,1.46899,1.4696,2884300011.0
2005-08-23 12:40:00,1.46944,1.46956,1.46908,1.46932,2134200005.0
2005-08-23 12:45:00,1.46946,1.46989,1.46882,1.46915,2250500004.0
2005-08-23 12:50:00,1.46923,1.46923,1.46771,1.46838,1841500002.0
2005-08-23 12:55:00,1.46811,1.46829,1.46748,1.46795,2480100007.0
2005-08-23 13:00:00,1.46774,1.46851,1.46774,1.46831,1578500003.0
2005-08-23 13:05:00,1.46827,1.46865,1.46809,1.46832,1365000004.0
2005-08-23 13:10:00,1.46833,1.46838,1.46761,1.46792,1531600002.0
2005-08-23 13:15:00,1.46806,1.46825,1.46701,1.46722,1231700004.0
2005-08-23 13:20:00,1.46728,1.46829,1.46707,1.46817,1105300002.0
2005-08-23 13:25:00,1.46806,1.46836,1.46788,1.46832,1867000007.0
2005-08-23 13:30:00,1.46836,1.46877,1.46785,1.46785,2064600004.0
2005-08-23 13:35:00,1.4678,1.46837,1.4678,1.4681,2083600004.0
2005-08-23 13:40:00,1.46797,1.46837,1.46749,1.46749,1190300002.0
2005-08-23 13:45:00,1.46737,1.46748,1.46673,1.46738,1827700004.0
2005-08-23 13:50:00,1.46753,1.46769,1.46694,1.46736,1951700006.0
2005-08-23 13:55:00,1.46736,1.46799,1.46682,1.4673,1765900004.0
2005-08-23 14:00:00,1.46711,1.46741,1.46663,1.46706,1800700000.0
2005-08-23 14:05:00,1.46704,1.46789,1.46697,1.46751,1662300004.0
2005-08-23 14:10:00,1.46755,1.46761,1.467,1.46729,969700000.0
2005-08-23 14:15:00,1.4672,1.46741,1.46669,1.467,2000900005.0
2005-08-23 14:20:00,1.46697,1.46867,1.46697,1.46802,2026800006.0
2005-08-23 14:25:00,1.46799,1.46834,1.46745,1.46826,1648700005.0
2005-08-23 14:30:00,1.46829,1.46858,1.46768,1.46804,199600002.0
2005-08-23 14:35:00,1.4683,1.4686,1.46788,1.46833,193700000.0
2005-08-23 14:40:00,1.46823,1.4693,1.46811,1.46861,265900002.0
2005-08-23 14:45:00,1.46809,1.46868,1.46767,1.46779,200100001.0
2005-08-23 14:50:00,1.46761,1.46774,1.46694,1.46715,172800001.0
2005-08-23 14:55:00,1.4674,1.46768,1.46721,1.46745,221300001.0
2005-08-23 15:00:00,1.46725,1.46755,1.46673,1.46744,179700000.0
2005-08-23 15:05:00,1.46778,1.46884,1.46755,1.46849,193400000.0
2005-08-23 15:10:00,1.4681,1.46845,1.46764,1.4679,183200002.0
2005-08-23 15:15:00,1.46802,1.46821,1.46725,1.4675,189500000.0
2005-08-23 15:20:00,1.4676,1.46797,1.46695,1.46792,162500001.0
2005-08-23 15:25:00,1.46793,1.46801,1.46745,1.46765,162800000.0
2005-08-23 15:30:00,1.46761,1.46761,1.46654,1.4669,194200001.0
2005-08-23 15:35:00,1.46693,1.46693,1.46575,1.46578,164600000.0
2005-08-23 15:40:00,1.4658,1.4658,1.46404,1.46454,160600000.0
2005-08-23 15:45:00,1.46428,1.46461,1.46394,1.4641,222600000.0
2005-08-23 15:50:00,1.464,1.46414,1.46319,1.46337,200800003.0
2005-08-23 15:55:00,1.463,1.46307,1.46196,1.46257,175800000.0
2005-08-23 16:00:00,1.46248,1.46293,1.4614,1.46222,168200000.0
2005-08-23 16:05:00,1.46203,1.46312,1.46168,1.4619,183000000.0
2005-08-23 16:10:00,1.46176,1.46261,1.46167,1.4621,214200002.0
2005-08-23 16:15:00,1.46194,1.46296,1.46194,1.46223,147400000.0
2005-08-23 16:20:00,1.462,1.46276,1.46189,1.46255,240600002.0
2005-08-23 16:25:00,1.46267,1.46352,1.46211,1.46339,213500000.0
2005-08-23 16:30:00,1.46341,1.46398,1.46307,1.46386,219700000.0
2005-08-23 16:35:00,1.46376,1.46376,1.46276,1.46304,174700000.0
2005-08-23 16:40:00,1.46283,1.46338,1.46262,1.46329,173400000.0
2005-08-23 16:45:00,1.46317,1.46387,1.46277,1.4633,202400000.0
2005-08-23 16:50:00,1.46331,1.46332,1.46212,1.46238,211100000.0
2005-08-23 16:55:00,1.46234,1.46248,1.4615,1.46184,161200000.0
2005-08-23 17:00:00,1.46121,1.46163,1.46087,1.46114,223500000.0
2005-08-23 17:05:00,1.46087,1.46127,1.46029,1.46123,217300000.0
2005-08-23 17:10:00,1.46115,1.46168,1.46115,1.46129,220700003.0
2005-08-23 17:15:00,1.46151,1.46193,1.46099,1.46155,166600000.0
2005-08-23 17:20:00,1.46162,1.46268,1.46136,1.46263,204300001.0
2005-08-23 17:25:00,1.46268,1.46293,1.46205,1.46266,187900000.0
2005-08-23 17:30:00,1.46267,1.46324,1.46204,1.46272,207200000.0
2005-08-23 17:35:00,1.46256,1.46315,1.46237,1.46303,233600000.0
2005-08-23 17:40:00,1.46314,1.46337,1.46129,1.46299,208700000.0
2005-08-23 17:45:00,1.46314,1.46332,1.46242,1.46273,210500000.0
2005-08-23 17:50:00,1.46268,1.46302,1.46232,1.46281,162900000.0
2005-08-23 17:55:00,1.46284,1.46324,1.46234,1.46291,188700000.0
2005-08-23 18:00:00,1.46312,1.46337,1.46262,1.46301,237700001.0
2005-08-23 18:05:00,1.46328,1.46328,1.46268,1.46277,216300000.0
2005-08-23 18:10:00,1.46268,1.46284,1.46182,1.46246,180900001.0
2005-08-23 18:15:00,1.4622,1.46265,1.46186,1.46254,199800000.0
2005-08-23 18:20:00,1.46237,1.46256,1.46214,1.46236,180300000.0
2005-08-23 18:25:00,1.46264,1.46288,1.46223,1.46241,202700001.0
2005-08-23 18:30:00,1.46233,1.46244,1.46205,1.46226,185500000.0
2005-08-23 18:35:00,1.4622,1.46408,1.46205,1.46408,198000000.0
2005-08-23 18:40:00,1.46406,1.46429,1.46358,1.46361,199800000.0
2005-08-23 18:45:00,1.46361,1.46377,1.46313,1.46324,170300001.0
2005-08-23 18:50:00,1.46335,1.46377,1.46322,1.46377,211700000.0
2005-08-23 18:55:00,1.46343,1.46396,1.46339,1.46371,179000000.0
2005-08-23 19:00:00,1.46384,1.46416,1.46363,1.46398,233100001.0
2005-08-23 19:05:00,1.46407,1.46425,1.46323,1.46329,176900000.0
2005-08-23 19:10:00,1.4636,1.46404,1.46349,1.46398,222300000.0
2005-08-23 19:15:00,1.46407,1.46449,1.46389,1.46442,166000000.0
2005-08-23 19:20:00,1.46447,1.4647,1.46409,1.46449,205800001.0
2005-08-23 19:25:00,1.46454,1.46456,1.46393,1.46434,185000000.0
2005-08-23 19:30:00,1.46437,1.46499,1.46419,1.4648,241800000.0
2005-08-23 19:35:00,1.46483,1.46514,1.46423,1.46453,181600001.0
2005-08-23 19:40:00,1.46444,1.46495,1.46431,1.4647,234700000.0
2005-08-23 19:45:00,1.46471,1.46544,1.46459,1.46459,200500000.0
2005-08-23 19:50:00,1.46479,1.46552,1.4646,1.46537,233900000.0
2005-08-23 19:55:00,1.46537,1.46595,1.46537,1.4657,219600000.0
2005-08-23 20:00:00,1.46569,1.46603,1.46531,1.46548,212100000.0
2005-08-23 20:05:00,1.46532,1.46562,1.46498,1.46533,182000002.0
2005-08-23 20:10:00,1.46496,1.46537,1.46463,1.46524,212000000.0
2005-08-23 20:15:00,1.46531,1.46566,1.46502,1.46534,182500000.0
2005-08-23 20:20:00,1.46536,1.46584,1.46522,1.46537,174200000.0
2005-08-23 20:25:00,1.46558,1.46558,1.46441,1.465,204000000.0
2005-08-23 20:30:00,1.46535,1.46549,1.46453,1.46516,194500001.0
2005-08-23 20:35:00,1.46511,1.46541,1.46464,1.46479,226700001.0
2005-08-23 20:40:00,1.46484,1.46504,1.46373,1.46389,218900000.0
2005-08-23 20:45:00,1.46359,1.46373,1.46319,1.46363,194500000.0
2005-08-23 20:50:00,1.46355,1.46394,1.46337,1.46394,198200001.0
2005-08-23 20:55:00,1.46391,1.46413,1.46371,1.46403,166900001.0
2005-08-23 21:00:00,1.46382,1.46454,1.46361,1.46454,182600000.0
2005-08-23 21:05:00,1.46434,1.46457,1.46417,1.46417,219400000.0
2005-08-23 21:10:00,1.46413,1.46418,1.46345,1.46375,193900000.0
2005-08-23 21:15:00,1.46375,1.46407,1.46324,1.46363,143000000.0
2005-08-23 21:20:00,1.46375,1.46384,1.46302,1.46306,220000001.0
2005-08-23 21:25:00,1.46346,1.46373,1.46332,1.4634,128400000.0
2005-08-23 21:30:00,1.46339,1.46339,1.46303,1.46323,185100001.0
2005-08-23 21:35:00,1.46309,1.46338,1.46282,1.46331,158700000.0
2005-08-23 21:40:00,1.4631,1.4635,1.46301,1.46307,212700000.0
2005-08-23 21:45:00,1.46316,1.46342,1.46307,1.46333,125600000.0
2005-08-23 21:50:00,1.46354,1.46407,1.46325,1.46349,197900000.0
2005-08-23 21:55:00,1.46351,1.46388,1.46338,1.4636,230600000.0
2005-08-23 22:00:00,1.46359,1.46409,1.46359,1.46383,189200000.0
2005-08-23 22:05:00,1.46385,1.46402,1.46347,1.46385,183500000.0
2005-08-23 22:10:00,1.46383,1.46401,1.4637,1.4639,260300001.0
2005-08-23 22:15:00,1.46377,1.46415,1.46363,1.464,164100000.0
2005-08-23 22:20:00,1.46396,1.4644,1.46362,1.46428,216400000.0
2005-08-23 22:25:00,1.46417,1.46464,1.46387,1.46445,162900001.0
2005-08-23 22:30:00,1.4645,1.46466,1.4639,1.46423,205000000.0
2005-08-23 22:35:00,1.46435,1.46451,1.46376,1.464,223700000.0
2005-08-23 22:40:00,1.46415,1.46447,1.46389,1.46425,161200000.0
2005-08-23 22:45:00,1.46418,1.46488,1.46408,1.46473,162700000.0
2005-08-23 22:50:00,1.46479,1.4651,1.46452,1.46478,184300002.0
2005-08-23 22:55:00,1.46395,1.46501,1.46395,1.46446,211800002.0
2005-08-23 23:00:00,1.4647,1.4651,1.464,1.464,96800002.0
2005-08-23 23:05:00,1.4641,1.4647,1.4639,1.464,242000005.0
2005-08-23 23:10:00,1.4639,1.4643,1.4637,1.4641,242000005.0
2005-08-23 23:15:00,1.4643,1.4643,1.4637,1.4637,193600004.0
2005-08-23 23:20:00,1.4636,1.4641,1.46263,1.46319,205600003.0
2005-08-23 23:25:00,1.46333,1.46381,1.4632,1.46375,215500000.0
2005-08-23 23:30:00,1.46371,1.46417,1.4633,1.46385,200800000.0
2005-08-23 23:35:00,1.4639,1.46406,1.4637,1.46371,163600000.0
2005-08-23 23:40:00,1.46391,1.46391,1.46302,1.4634,236500002.0
2005-08-23 23:45:00,1.46356,1.46363,1.46324,1.46351,185900000.0
2005-08-23 23:50:00,1.46352,1.464,1.4629,1.4629,203900001.0
2005-08-23 23:55:00,1.46335,1.46379,1.4633,1.46347,212900000.0
2005-08-24 00:00:00,1.46366,1.46434,1.46366,1.46411,167300000.0
2005-08-24 00:05:00,1.46427,1.46434,1.46385,1.46409,204100000.0
2005-08-24 00:10:00,1.46416,1.46417,1.46356,1.46391,183800001.0
2005-08-24 00:15:00,1.46371,1.46412,1.46368,1.46408,180700001.0
2005-08-24 00:20:00,1.46399,1.46408,1.46348,1.46394,155400000.0
2005-08-24 00:25:00,1.46381,1.46403,1.46356,1.46364,226800001.0
2005-08-24 00:30:00,1.46342,1.46409,1.46342,1.46377,173200000.0
2005-08-24 00:35:00,1.46396,1.46433,1.46369,1.46406,147900000.0
2005-08-24 00:40:00,1.46417,1.46427,1.46363,1.4641,161200000.0
2005-08-24 00:45:00,1.46412,1.46431,1.46387,1.46417,187600000.0
2005-08-24 00:50:00,1.46422,1.4644,1.46389,1.46427,225100002.0
2005-08-24 00:55:00,1.46425,1.46439,1.46383,1.46439,182000001.0
2005-08-24 01:00:00,1.46437,1.46461,1.46411,1.46443,201400001.0
2005-08-24 01:05:00,1.46442,1.46442,1.46395,1.46415,198400000.0
2005-08-24 01:10:00,1.46393,1.46396,1.46332,1.46357,162500000.0
2005-08-24 01:15:00,1.46364,1.46386,1.46329,1.46355,178500001.0
2005-08-24 01:20:00,1.46363,1.46383,1.46305,1.46343,167500000.0
2005-08-24 01:25:00,1.46338,1.46384,1.46313,1.4636,201200000.0
2005-08-24 01:30:00,1.46375,1.46381,1.46322,1.46369,239800000.0
2005-08-24 01:35:00,1.46357,1.46379,1.46299,1.46345,225300000.0
2005-08-24 01:40:00,1.46342,1.4635,1.46293,1.46324,198700000.0
2005-08-24 01:45:00,1.46324,1.46355,1.46288,1.46333,221300000.0
2005-08-24 01:50:00,1.4633,1.46343,1.46287,1.46315,199400001.0
2005-08-24 01:55:00,1.4631,1.46339,1.46284,1.4633,212800000.0
2005-08-24 02:00:00,1.46319,1.46336,1.46237,1.46268,367900000.0
2005-08-24 02:05:00,1.46284,1.46308,1.46231,1.46256,592100000.0
2005-08-24 02:10:00,1.46226,1.46277,1.46219,1.46244,509500001.0
2005-08-24 02:15:00,1.46237,1.46322,1.46232,1.46293,536400000.0
2005-08-24 02:20:00,1.4631,1.46328,1.46263,1.46289,217400000.0
2005-08-24 02:25:00,1.46279,1.4632,1.4626,1.46298,321300001.0
2005-08-24 02:30:00,1.46307,1.46307,1.46185,1.46232,365600000.0
2005-08-24 02:35:00,1.46254,1.46304,1.4619,1.46287,270400000.0
2005-08-24 02:40:00,1.46295,1.46316,1.46267,1.46284,167600000.0
2005-08-24 02:45:00,1.46239,1.46331,1.46228,1.46269,552300001.0
2005-08-24 02:50:00,1.46295,1.46308,1.4623,1.46297,280300000.0
2005-08-24 02:55:00,1.46302,1.46318,1.46107,1.46264,283500002.0
2005-08-24 03:00:00,1.46243,1.46288,1.46111,1.46172,314400000.0
2005-08-24 03:05:00,1.46185,1.46214,1.46115,1.46204,352900000.0
2005-08-24 03:10:00,1.46178,1.46246,1.46178,1.46231,165200000.0
2005-08-24 03:15:00,1.46205,1.46279,1.46191,1.46275,206800001.0
2005-08-24 03:20:00,1.46226,1.46277,1.46224,1.46247,284300000.0
2005-08-24 03:25:00,1.46287,1.46287,1.46237,1.46251,361800001.0
2005-08-24 03:30:00,1.46249,1.46293,1.46226,1.46251,207200001.0
2005-08-24 03:35:00,1.46258,1.46279,1.46177,1.46183,269900000.0
2005-08-24 03:40:00,1.46171,1.46266,1.46171,1.46238,324400000.0
2005-08-24 03:45:00,1.46257,1.46277,1.46204,1.46204,202700000.0
2005-08-24 03:50:00,1.46187,1.46259,1.46134,1.46227,355400001.0
2005-08-24 03:55:00,1.46265,1.46292,1.46162,1.46232,629900003.0
2005-08-24 04:00:00,1.46228,1.46334,1.462,1.46328,561100002.0
2005-08-24 04:05:00,1.46303,1.46419,1.46294,1.46411,532600001.0
2005-08-24 04:10:00,1.46398,1.46398,1.46122,1.46242,350000000.0
2005-08-24 04:15:00,1.46275,1.46371,1.46272,1.46302,410400000.0
2005-08-24 04:20:00,1.46316,1.46444,1.46316,1.46383,496900003.0
2005-08-24 04:25:00,1.46369,1.46456,1.46325,1.4643,493900000.0
2005-08-24 04:30:00,1.46387,1.4646,1.46386,1.4646,274600001.0
2005-08-24 04:35:00,1.46446,1.46495,1.46418,1.46438,524100000.0
2005-08-24 04:40:00,1.46425,1.46497,1.46425,1.46488,263400001.0
2005-08-24 04:45:00,1.46474,1.46479,1.464,1.46426,317600000.0
2005-08-24 04:50:00,1.46469,1.46475,1.46396,1.4644,215100002.0
2005-08-24 04:55:00,1.4647,1.46492,1.46396,1.46396,259600001.0
2005-08-24 05:00:00,1.46434,1.46457,1.46401,1.46443,442300001.0
2005-08-24 05:05:00,1.46427,1.4647,1.46418,1.46453,858900004.0
2005-08-24 05:10:00,1.46475,1.46491,1.46454,1.46457,849800005.0
2005-08-24 05:15:00,1.46468,1.46502,1.46455,1.46469,976700004.0
2005-08-24 05:20:00,1.46472,1.46505,1.46455,1.46458,1044700003.0
2005-08-24 05:25:00,1.4647,1.46485,1.4642,1.46464,963400000.0
2005-08-24 05:30:00,1.46457,1.46494,1.46448,1.46448,860600002.0
2005-08-24 05:35:00,1.46471,1.46488,1.46443,1.46487,782800002.0
2005-08-24 05:40:00,1.46463,1.4649,1.46413,1.46465,763500001.0
2005-08-24 05:45:00,1.4647,1.46511,1.46461,1.4648,973100005.0
2005-08-24 05:50:00,1.46467,1.46509,1.46452,1.46467,913100001.0
2005-08-24 05:55:00,1.46456,1.46475,1.46415,1.46424,727100001.0
2005-08-24 06:00:00,1.46419,1.46512,1.4638,1.46463,870000003.0
2005-08-24 06:05:00,1.46472,1.46547,1.46455,1.46513,1690600003.0
2005-08-24 06:10:00,1.46521,1.46528,1.4647,1.46491,1659100002.0
2005-08-24 06:15:00,1.46501,1.4653,1.46436,1.4653,962600001.0
2005-08-24 06:20:00,1.4656,1.46639,1.46472,1.46569,1448000001.0
2005-08-24 06:25:00,1.46557,1.46566,1.46456,1.46524,1395500004.0
2005-08-24 06:30:00,1.46524,1.46553,1.46441,1.46473,1164900002.0
2005-08-24 06:35:00,1.46442,1.46454,1.46274,1.46393,568000003.0
2005-08-24 06:40:00,1.46375,1.46466,1.46344,1.46404,1028000001.0
2005-08-24 06:45:00,1.46395,1.46395,1.46305,1.46365,1057800004.0
2005-08-24 06:50:00,1.46369,1.4644,1.46351,1.46418,943100001.0
2005-08-24 06:55:00,1.46412,1.46432,1.46375,1.46385,969300005.0
2005-08-24 07:00:00,1.46397,1.46397,1.46282,1.46343,1360300005.0
2005-08-24 07:05:00,1.46367,1.46396,1.46349,1.46357,955500002.0
2005-08-24 07:10:00,1.46377,1.46377,1.46329,1.46355,1758500004.0
2005-08-24 07:15:00,1.46377,1.46387,1.46294,1.46327,1561800003.0
2005-08-24 07:20:00,1.46325,1.46325,1.46222,1.46308,1751200003.0
2005-08-24 07:25:00,1.46331,1.46344,1.46291,1.46291,1347400002.0
2005-08-24 07:30:00,1.46298,1.4634,1.46271,1.46312,1836900005.0
2005-08-24 07:35:00,1.46324,1.46342,1.46282,1.46319,1262600005.0
2005-08-24 07:40:00,1.46318,1.46345,1.46287,1.463,1886000005.0
2005-08-24 07:45:00,1.46318,1.46333,1.46267,1.46318,2879800009.0
2005-08-24 07:50:00,1.46301,1.46315,1.46196,1.4621,2529800005.0
2005-08-24 07:55:00,1.46241,1.46296,1.46214,1.46271,2816700005.0
2005-08-24 08:00:00,1.46269,1.46323,1.46258,1.46289,1579700003.0
2005-08-24 08:05:00,1.46277,1.46298,1.46209,1.46232,2554600013.0
2005-08-24 08:10:00,1.46234,1.4626,1.45818,1.45818,1502800001.0
2005-08-24 08:15:00,1.45826,1.46159,1.45826,1.46137,1338000004.0
2005-08-24 08:20:00,1.46145,1.46206,1.46134,1.46155,1889900006.0
2005-08-24 08:25:00,1.46156,1.46162,1.46103,1.4611,2275400004.0
2005-08-24 08:30:00,1.46114,1.46263,1.46114,1.46233,1724500002.0
2005-08-24 08:35:00,1.46219,1.46233,1.46147,1.4621,2076800003.0
2005-08-24 08:40:00,1.46198,1.46198,1.45966,1.46083,1957300003.0
2005-08-24 08:45:00,1.46108,1.46171,1.4607,1.46129,2798900009.0
2005-08-24 08:50:00,1.46175,1.46178,1.46071,1.46149,2882700008.0
2005-08-24 08:55:00,1.46157,1.46203,1.46131,1.46198,2434800001.0
2005-08-24 09:00:00,1.462,1.46203,1.46088,1.46153,2674200001.0
2005-08-24 09:05:00,1.46144,1.46155,1.46085,1.4611,2231500006.0
2005-08-24 09:10:00,1.46104,1.46135,1.46033,1.46135,2295100008.0
2005-08-24 09:15:00,1.46117,1.46117,1.46043,1.46057,2272800006.0
2005-08-24 09:20:00,1.46045,1.46187,1.46043,1.46126,1568700002.0
2005-08-24 09:25:00,1.46155,1.46189,1.46142,1.46166,2370400009.0
2005-08-24 09:30:00,1.46155,1.46243,1.4613,1.46215,2207600003.0
2005-08-24 09:35:00,1.46208,1.46217,1.45986,1.46084,1862200006.0
2005-08-24 09:40:00,1.46084,1.4609,1.4602,1.4602,2093200005.0
2005-08-24 09:45:00,1.46047,1.46163,1.46047,1.46143,2312500010.0
2005-08-24 09:50:00,1.46111,1.46115,1.46001,1.46062,2323500006.0
2005-08-24 09:55:00,1.46051,1.46055,1.4596,1.46028,3026300006.0
2005-08-24 10:00:00,1.46046,1.46123,1.46043,1.46104,2378500007.0
2005-08-24 10:05:00,1.46071,1.46133,1.46011,1.46032,2392700004.0
2005-08-24 10:10:00,1.46035,1.46088,1.46024,1.46078,2261500003.0
2005-08-24 10:15:00,1.46092,1.46182,1.46092,1.46174,1856200004.0
2005-08-24 10:20:00,1.46173,1.46265,1.46147,1.46216,2181100002.0
2005-08-24 10:25:00,1.46219,1.46242,1.46191,1.4621,2525800004.0
2005-08-24 10:30:00,1.46198,1.46227,1.46172,1.46224,2730000008.0
2005-08-24 10:35:00,1.46215,1.46231,1.46081,1.46116,2409400006.0
2005-08-24 10:40:00,1.46119,1.46198,1.46116,1.46154,2305700008.0
2005-08-24 10:45:00,1.46152,1.46183,1.46088,1.46107,2099100004.0
2005-08-24 10:50:00,1.46092,1.46159,1.46074,1.46139,2265100005.0
2005-08-24 10:55:00,1.46144,1.46211,1.46109,1.46123,2554200006.0
2005-08-24 11:00:00,1.46117,1.46185,1.46079,1.46113,2447200008.0
2005-08-24 11:05:00,1.46135,1.4621,1.4606,1.46165,2071400005.0
2005-08-24 11:10:00,1.46161,1.46174,1.46116,1.46154,2429100007.0
2005-08-24 11:15:00,1.46119,1.46229,1.46092,1.46198,2111100004.0
2005-08-24 11:20:00,1.46202,1.46262,1.46192,1.46227,2685000012.0
2005-08-24 11:25:00,1.46228,1.46261,1.46191,1.46259,2421800003.0
2005-08-24 11:30:00,1.46263,1.46325,1.46237,1.46243,2560700002.0
2005-08-24 11:35:00,1.46238,1.46249,1.46161,1.46213,2737500009.0
2005-08-24 11:40:00,1.46234,1.46328,1.46209,1.46253,3153300005.0
2005-08-24 11:45:00,1.46268,1.46287,1.46169,1.46184,2510300005.0
2005-08-24 11:50:00,1.46178,1.46178,1.46015,1.46123,1373100003.0
2005-08-24 11:55:00,1.46133,1.46222,1.4611,1.46199,2217700004.0
2005-08-24 12:00:00,1.46192,1.46238,1.4616,1.46221,2055400002.0
2005-08-24 12:05:00,1.46252,1.46302,1.46181,1.46235,2133600011.0
2005-08-24 12:10:00,1.46221,1.4624,1.46059,1.46084,1916400002.0
2005-08-24 12:15:00,1.46079,1.46182,1.46079,1.4616,1637900004.0
2005-08-24 12:20:00,1.46169,1.4619,1.46111,1.46148,2245600005.0
2005-08-24 12:25:00,1.46171,1.46184,1.46124,1.46133,2533000006.0
2005-08-24 12:30:00,1.46136,1.4619,1.4612,1.46156,2631600005.0
2005-08-24 12:35:00,1.46186,1.46229,1.46166,1.46181,2648500006.0
2005-08-24 12:40:00,1.46174,1.46242,1.46152,1.46219,2005300004.0
2005-08-24 12:45:00,1.46231,1.4626,1.46186,1.46197,2208300003.0
2005-08-24 12:50:00,1.46198,1.46221,1.46129,1.46151,1980500007.0
2005-08-24 12:55:00,1.4615,1.4615,1.46096,1.46118,2441200008.0
2005-08-24 13:00:00,1.46106,1.46149,1.46084,1.46108,1581700003.0
2005-08-24 13:05:00,1.46103,1.46126,1.46083,1.46091,1377400010.0
2005-08-24 13:10:00,1.46108,1.46157,1.46092,1.46105,1599700004.0
2005-08-24 13:15:00,1.46103,1.46136,1.46091,1.461,1176600002.0
2005-08-24 13:20:00,1.46098,1.46101,1.45972,1.46044,1115400002.0
2005-08-24 13:25:00,1.46052,1.46067,1.45997,1.45997,1850500004.0
2005-08-24 13:30:00,1.45992,1.4601,1.45952,1.45985,2075200006.0
2005-08-24 13:35:00,1.45996,1.46022,1.45968,1.46011,2009200004.0
2005-08-24 13:40:00,1.45999,1.4604,1.45975,1.46003,1158400001.0
2005-08-24 13:45:00,1.46006,1.46128,1.46004,1.46075,1845200005.0
2005-08-24 13:50:00,1.46062,1.46103,1.46032,1.46088,1799500006.0
2005-08-24 13:55:00,1.46084,1.46138,1.46066,1.46119,1668000003.0
2005-08-24 14:00:00,1.46104,1.46129,1.46094,1.46106,1796000002.0
2005-08-24 14:05:00,1.46115,1.46138,1.46063,1.46088,1656900001.0
2005-08-24 14:10:00,1.46093,1.46102,1.46051,1.46085,1022000001.0
2005-08-24 14:15:00,1.46073,1.46113,1.46034,1.46083,1944000007.0
2005-08-24 14:20:00,1.46088,1.46173,1.46074,1.4613,1771700007.0
2005-08-24 14:25:00,1.46127,1.46155,1.4607,1.46155,1730900005.0
2005-08-24 14:30:00,1.46131,1.46321,1.46129,1.46307,168100000.0
2005-08-24 14:35:00,1.46324,1.46341,1.46208,1.46241,175200000.0
2005-08-24 14:40:00,1.46235,1.46259,1.46119,1.46151,191600000.0
2005-08-24 14:45:00,1.4612,1.46172,1.46068,1.46096,164000000.0
2005-08-24 14:50:00,1.46087,1.46116,1.46008,1.4603,155600001.0
2005-08-24 14:55:00,1.46071,1.46113,1.46048,1.4608,205600001.0
2005-08-24 15:00:00,1.4612,1.46395,1.4612,1.46359,205000000.0
2005-08-24 15:05:00,1.46368,1.46406,1.46287,1.46329,219600001.0
2005-08-24 15:10:00,1.46343,1.46421,1.4633,1.46395,153900000.0
2005-08-24 15:15:00,1.46385,1.46416,1.46342,1.46368,198000000.0
2005-08-24 15:20:00,1.46383,1.46478,1.46383,1.46461,183700001.0
2005-08-24 15:25:00,1.46439,1.46502,1.46433,1.46445,206700001.0
2005-08-24 15:30:00,1.46468,1.46482,1.46402,1.4643,186800001.0
2005-08-24 15:35:00,1.46433,1.46506,1.46412,1.46506,191600001.0
2005-08-24 15:40:00,1.46552,1.46632,1.46485,1.46599,179600001.0
2005-08-24 15:45:00,1.4659,1.46594,1.46504,1.46532,239700000.0
2005-08-24 15:50:00,1.46526,1.46542,1.46464,1.4648,197400001.0
2005-08-24 15:55:00,1.46493,1.46507,1.46433,1.4645,167700000.0
2005-08-24 16:00:00,1.4645,1.46505,1.46413,1.46481,154600000.0
2005-08-24 16:05:00,1.46468,1.46504,1.4644,1.46493,181900001.0
2005-08-24 16:10:00,1.46495,1.46521,1.46418,1.46434,202100001.0
2005-08-24 16:15:00,1.46423,1.46445,1.46355,1.46386,189300000.0
2005-08-24 16:20:00,1.46387,1.46451,1.46382,1.46438,198800001.0
2005-08-24 16:25:00,1.46434,1.46484,1.46374,1.46481,217300001.0
2005-08-24 16:30:00,1.46482,1.46501,1.46431,1.46465,224200000.0
2005-08-24 16:35:00,1.46491,1.46538,1.46436,1.46492,187100001.0
2005-08-24 16:40:00,1.46473,1.46573,1.46445,1.46572,180600001.0
2005-08-24 16:45:00,1.4655,1.46585,1.46502,1.46542,211000001.0
2005-08-24 16:50:00,1.4655,1.46571,1.46471,1.46491,195700001.0
2005-08-24 16:55:00,1.46512,1.46589,1.4649,1.46589,155500000.0
2005-08-24 17:00:00,1.46549,1.46609,1.46549,1.46577,223200001.0
2005-08-24 17:05:00,1.46567,1.46618,1.465,1.46543,191000001.0
2005-08-24 17:10:00,1.46543,1.46571,1.46494,1.46537,187300000.0
2005-08-24 17:15:00,1.46553,1.46561,1.4647,1.46541,185900000.0
2005-08-24 17:20:00,1.46527,1.46537,1.46366,1.46378,177600001.0
2005-08-24 17:25:00,1.46377,1.46439,1.46365,1.46432,208700000.0
2005-08-24 17:30:00,1.46433,1.46491,1.46409,1.46443,167500000.0
2005-08-24 17:35:00,1.46451,1.46506,1.46429,1.46472,197000000.0
2005-08-24 17:40:00,1.46457,1.46467,1.46314,1.4635,197200000.0
2005-08-24 17:45:00,1.46359,1.46359,1.46266,1.46303,232500001.0
2005-08-24 17:50:00,1.46305,1.46334,1.4626,1.46298,148600000.0
2005-08-24 17:55:00,1.46282,1.46348,1.46222,1.46321,203500000.0
2005-08-24 18:00:00,1.46328,1.46369,1.46295,1.46329,186000000.0
2005-08-24 18:05:00,1.46342,1.46359,1.46309,1.46309,225700000.0
2005-08-24 18:10:00,1.46319,1.46348,1.46265,1.4632,183300000.0
2005-08-24 18:15:00,1.46306,1.46386,1.46297,1.46372,229000000.0
2005-08-24 18:20:00,1.46391,1.46415,1.46313,1.46318,225300000.0
2005-08-24 18:25:00,1.46321,1.46374,1.46298,1.46363,193000001.0
2005-08-24 18:30:00,1.46351,1.46449,1.46328,1.46416,189800001.0
2005-08-24 18:35:00,1.464,1.46428,1.46351,1.464,131500000.0
2005-08-24 18:40:00,1.46382,1.46461,1.4635,1.46441,188000000.0
2005-08-24 18:45:00,1.46445,1.4645,1.4637,1.46385,214900000.0
2005-08-24 18:50:00,1.46399,1.46416,1.46344,1.4637,182500000.0
2005-08-24 18:55:00,1.46344,1.46391,1.46317,1.46364,162800002.0
2005-08-24 19:00:00,1.4636,1.4638,1.46306,1.46327,221000000.0
2005-08-24 19:05:00,1.46356,1.46392,1.46299,1.46306,189700000.0
2005-08-24 19:10:00,1.46308,1.46377,1.46278,1.46374,203900000.0
2005-08-24 19:15:00,1.46348,1.46349,1.46263,1.46327,200500001.0
2005-08-24 19:20:00,1.46327,1.46339,1.46205,1.46205,223000001.0
2005-08-24 19:25:00,1.4613,1.4614,1.45986,1.46024,184700000.0
2005-08-24 19:30:00,1.46024,1.4614,1.45993,1.46111,245200000.0
2005-08-24 19:35:00,1.46105,1.46164,1.46078,1.46091,168700000.0
2005-08-24 19:40:00,1.46075,1.46108,1.4605,1.46097,176300000.0
2005-08-24 19:45:00,1.46063,1.46069,1.45986,1.45991,183400000.0
2005-08-24 19:50:00,1.46013,1.46014,1.45885,1.45938,197700000.0
2005-08-24 19:55:00,1.45936,1.46041,1.45936,1.46013,172700000.0
2005-08-24 20:00:00,1.46028,1.46106,1.4601,1.46092,216300000.0
2005-08-24 20:05:00,1.461,1.4611,1.46047,1.46091,185300001.0
2005-08-24 20:10:00,1.46052,1.4614,1.46052,1.46128,194100000.0
2005-08-24 20:15:00,1.46145,1.46164,1.46072,1.46096,214400001.0
2005-08-24 20:20:00,1.46104,1.46104,1.46041,1.46087,198600000.0
2005-08-24 20:25:00,1.46108,1.46108,1.46041,1.46077,214600000.0
2005-08-24 20:30:00,1.46099,1.46128,1.46051,1.46122,193600000.0
2005-08-24 20:35:00,1.46115,1.46157,1.46087,1.46143,251300000.0
2005-08-24 20:40:00,1.46142,1.46166,1.46089,1.46126,186000000.0
2005-08-24 20:45:00,1.46123,1.4614,1.46072,1.46072,206000000.0
2005-08-24 20:50:00,1.46049,1.46086,1.46029,1.46045,181400001.0
2005-08-24 20:55:00,1.4605,1.46103,1.4602,1.46047,209900000.0
2005-08-24 21:00:00,1.4605,1.46087,1.45995,1.46022,167200001.0
2005-08-24 21:05:00,1.45996,1.46086,1.45996,1.46081,138000000.0
2005-08-24 21:10:00,1.46086,1.46171,1.46056,1.46158,236400000.0
2005-08-24 21:15:00,1.46164,1.46223,1.46131,1.46173,213600000.0
2005-08-24 21:20:00,1.46172,1.46198,1.46128,1.46152,259400000.0
2005-08-24 21:25:00,1.46164,1.4619,1.46145,1.46179,197700000.0
2005-08-24 21:30:00,1.46189,1.46215,1.46174,1.46201,171300000.0
2005-08-24 21:35:00,1.46187,1.46201,1.46158,1.46161,198800000.0
2005-08-24 21:40:00,1.46152,1.46178,1.46133,1.46143,184300000.0
2005-08-24 21:45:00,1.46154,1.46186,1.4613,1.46179,184200000.0
2005-08-24 21:50:00,1.46187,1.46187,1.4605,1.46124,195500001.0
2005-08-24 21:55:00,1.4613,1.46157,1.46107,1.46128,247500001.0
2005-08-24 22:00:00,1.46139,1.46187,1.46129,1.46167,194200000.0
2005-08-24 22:05:00,1.46165,1.46165,1.45882,1.45915,211600000.0
2005-08-24 22:10:00,1.45897,1.4603,1.45884,1.46005,191900001.0
2005-08-24 22:15:00,1.46011,1.46031,1.45989,1.45989,167000000.0
2005-08-24 22:20:00,1.4599,1.46006,1.45945,1.46006,192700000.0
2005-08-24 22:25:00,1.45986,1.45986,1.45908,1.45982,220600001.0
2005-08-24 22:30:00,1.4597,1.46011,1.45937,1.45995,171300001.0
2005-08-24 22:35:00,1.46003,1.46031,1.45961,1.46002,202400001.0
2005-08-24 22:40:00,1.45996,1.46024,1.45954,1.46005,198600002.0
2005-08-24 22:45:00,1.46002,1.46032,1.45973,1.45997,161500000.0
2005-08-24 22:50:00,1.46011,1.46066,1.46011,1.46048,183600000.0
2005-08-24 22:55:00,1.46051,1.46066,1.45996,1.46066,196400000.0
2005-08-24 23:00:00,1.46044,1.4609,1.46025,1.4608,168100000.0
2005-08-24 23:05:00,1.4609,1.461,1.4608,1.4609,187500000.0
2005-08-24 23:10:00,1.4608,1.4608,1.4602,1.4605,187500000.0
2005-08-24 23:15:00,1.4604,1.4604,1.459,1.4593,187500000.0
2005-08-24 23:20:00,1.4592,1.46044,1.4586,1.45943,187500000.0
2005-08-24 23:25:00,1.45957,1.46012,1.45871,1.4599,202600000.0
2005-08-24 23:30:00,1.4598,1.46018,1.4592,1.45956,171200000.0
2005-08-24 23:35:00,1.45985,1.46035,1.4596,1.46,191600001.0
2005-08-24 23:40:00,1.4602,1.4608,1.4601,1.46045,183600000.0
2005-08-24 23:45:00,1.46045,1.46098,1.46043,1.4608,199700001.0
2005-08-24 23:50:00,1.46073,1.46088,1.46,1.46016,178600000.0
2005-08-24 23:55:00,1.4608,1.46111,1.46068,1.46077,198100000.0
2005-08-25 00:00:00,1.46078,1.4611,1.46052,1.46097,204900000.0
2005-08-25 00:05:00,1.4607,1.4607,1.45955,1.45982,206900000.0
2005-08-25 00:10:00,1.46007,1.46055,1.45996,1.46053,156700000.0
2005-08-25 00:15:00,1.46021,1.46036,1.4599,1.46012,152800000.0
2005-08-25 00:20:00,1.46025,1.46048,1.45981,1.46023,183800000.0
2005-08-25 00:25:00,1.46012,1.46061,1.46002,1.46024,205500000.0
2005-08-25 00:30:00,1.45997,1.46094,1.45997,1.46058,199100001.0
2005-08-25 00:35:00,1.46091,1.46091,1.46034,1.46046,146400000.0
2005-08-25 00:40:00,1.46049,1.46078,1.4602,1.46056,142200000.0
2005-08-25 00:45:00,1.46056,1.46062,1.46018,1.46039,255400001.0
2005-08-25 00:50:00,1.46048,1.46063,1.45973,1.46035,201900000.0
2005-08-25 00:55:00,1.46035,1.46057,1.45998,1.4605,227700001.0
2005-08-25 01:00:00,1.46036,1.46036,1.4597,1.4597,201300001.0
2005-08-25 01:05:00,1.45972,1.46006,1.45933,1.45961,177900000.0
2005-08-25 01:10:00,1.45946,1.45964,1.45893,1.45929,186900001.0
2005-08-25 01:15:00,1.45925,1.45941,1.45882,1.45885,157200000.0
2005-08-25 01:20:00,1.45893,1.45906,1.4583,1.45861,181200000.0
2005-08-25 01:25:00,1.45848,1.45866,1.45806,1.45812,203800002.0
2005-08-25 01:30:00,1.4581,1.45814,1.45759,1.45809,212800000.0
2005-08-25 01:35:00,1.45792,1.45881,1.45781,1.45833,197500002.0
2005-08-25 01:40:00,1.45831,1.45888,1.45826,1.45863,188600000.0
2005-08-25 01:45:00,1.45859,1.45941,1.45846,1.45902,179500001.0
2005-08-25 01:50:00,1.45902,1.45928,1.45868,1.45916,231900001.0
2005-08-25 01:55:00,1.45895,1.45919,1.45856,1.45885,184100000.0
2005-08-25 02:00:00,1.45856,1.45968,1.45854,1.45937,366600003.0
2005-08-25 02:05:00,1.45944,1.45965,1.45889,1.45916,593500000.0
2005-08-25 02:10:00,1.4588,1.4592,1.45854,1.45884,420900000.0
2005-08-25 02:15:00,1.45877,1.45923,1.45849,1.45891,599100003.0
2005-08-25 02:20:00,1.45907,1.45943,1.45877,1.45906,191200000.0
2005-08-25 02:25:00,1.45884,1.45959,1.45862,1.45941,435100003.0
2005-08-25 02:30:00,1.45955,1.45955,1.45866,1.45929,405400001.0
2005-08-25 02:35:00,1.45936,1.45946,1.45873,1.459,282900001.0
2005-08-25 02:40:00,1.45905,1.45945,1.45895,1.45915,211700000.0
2005-08-25 02:45:00,1.45878,1.45932,1.45863,1.45884,669400002.0
2005-08-25 02:50:00,1.45899,1.45922,1.45721,1.45781,260000000.0
2005-08-25 02:55:00,1.45789,1.45937,1.45789,1.45928,241400001.0
2005-08-25 03:00:00,1.45936,1.45972,1.45901,1.45934,384200000.0
2005-08-25 03:05:00,1.45935,1.45987,1.45907,1.45981,305600000.0
2005-08-25 03:10:00,1.45924,1.45967,1.45913,1.45967,199100000.0
2005-08-25 03:15:00,1.45925,1.45978,1.45905,1.45942,186700000.0
2005-08-25 03:20:00,1.45889,1.46042,1.45889,1.46038,288600001.0
2005-08-25 03:25:00,1.46094,1.46101,1.46004,1.46039,330700001.0
2005-08-25 03:30:00,1.46035,1.46077,1.46015,1.46037,192400000.0
2005-08-25 03:35:00,1.46043,1.46107,1.46013,1.46047,278000001.0
2005-08-25 03:40:00,1.46048,1.46152,1.46048,1.46137,351200001.0
2005-08-25 03:45:00,1.46146,1.46177,1.46116,1.46118,191900000.0
2005-08-25 03:50:00,1.46144,1.46144,1.46083,1.46099,251200000.0
2005-08-25 03:55:00,1.46122,1.4615,1.46045,1.46127,557900001.0
2005-08-25 04:00:00,1.46124,1.46147,1.46092,1.46113,562000001.0
2005-08-25 04:05:00,1.46103,1.46173,1.46103,1.46167,356300002.0
2005-08-25 04:10:00,1.46154,1.46166,1.46119,1.46125,374300000.0
2005-08-25 04:15:00,1.46065,1.46117,1.46061,1.46101,393900000.0
2005-08-25 04:20:00,1.46092,1.46112,1.46023,1.46044,447400001.0
2005-08-25 04:25:00,1.46054,1.46127,1.46054,1.46108,512600000.0
2005-08-25 04:30:00,1.46065,1.46179,1.46051,1.46136,211000000.0
2005-08-25 04:35:00,1.46127,1.4622,1.46084,1.46107,462100001.0
2005-08-25 04:40:00,1.46093,1.46191,1.46092,1.46186,274000000.0
2005-08-25 04:45:00,1.4617,1.4617,1.46084,1.46092,346300004.0
2005-08-25 04:50:00,1.46126,1.46145,1.46038,1.46058,195600000.0
2005-08-25 04:55:00,1.46092,1.46168,1.46029,1.46029,262200000.0
2005-08-25 05:00:00,1.46085,1.46149,1.46048,1.46125,482200001.0
2005-08-25 05:05:00,1.46126,1.46168,1.46113,1.46129,1097500001.0
2005-08-25 05:10:00,1.46121,1.46191,1.46116,1.46172,861000003.0
2005-08-25 05:15:00,1.46205,1.46286,1.46202,1.46202,961800002.0
2005-08-25 05:20:00,1.462,1.46227,1.46183,1.46211,1040900002.0
2005-08-25 05:25:00,1.46232,1.46291,1.46136,1.4616,1083500004.0
2005-08-25 05:30:00,1.46172,1.46277,1.46172,1.46227,817600001.0
2005-08-25 05:35:00,1.46236,1.46265,1.46216,1.46262,738400003.0
2005-08-25 05:40:00,1.4625,1.4634,1.46212,1.46241,733300002.0
2005-08-25 05:45:00,1.46245,1.46276,1.46205,1.46205,979400002.0
2005-08-25 05:50:00,1.46214,1.46257,1.46168,1.46215,997200004.0
2005-08-25 05:55:00,1.46188,1.46237,1.46174,1.46214,689400001.0
2005-08-25 06:00:00,1.46212,1.46285,1.46198,1.46266,881900001.0
2005-08-25 06:05:00,1.46261,1.46354,1.46249,1.46325,1822900007.0
2005-08-25 06:10:00,1.46334,1.46418,1.46317,1.46396,1709600004.0
2005-08-25 06:15:00,1.46386,1.46396,1.46309,1.46362,878600000.0
2005-08-25 06:20:00,1.46354,1.46395,1.46336,1.46342,1476700004.0
2005-08-25 06:25:00,1.46336,1.4638,1.46328,1.46347,1263100002.0
2005-08-25 06:30:00,1.46354,1.46377,1.46288,1.46312,1093800001.0
2005-08-25 06:35:00,1.46296,1.46351,1.46257,1.463,610300000.0
2005-08-25 06:40:00,1.46289,1.46309,1.46248,1.46286,1063100004.0
2005-08-25 06:45:00,1.4627,1.4627,1.46209,1.46231,1087700002.0
2005-08-25 06:50:00,1.46231,1.46294,1.46215,1.46249,1026400002.0
2005-08-25 06:55:00,1.46253,1.4628,1.46208,1.46209,1008300002.0
2005-08-25 07:00:00,1.46222,1.46264,1.46219,1.46256,1259700002.0
2005-08-25 07:05:00,1.46269,1.46273,1.46224,1.46233,1141400003.0
2005-08-25 07:10:00,1.46245,1.46263,1.46209,1.46221,1963800006.0
2005-08-25 07:15:00,1.4621,1.46259,1.46122,1.46247,1495300004.0
2005-08-25 07:20:00,1.46247,1.46297,1.46238,1.46287,1629800002.0
2005-08-25 07:25:00,1.46298,1.46332,1.46233,1.46233,1229500002.0
2005-08-25 07:30:00,1.46221,1.46242,1.46196,1.46199,1888600008.0
2005-08-25 07:35:00,1.46209,1.46241,1.4617,1.46184,1310100002.0
2005-08-25 07:40:00,1.46173,1.46197,1.46153,1.46181,1877600007.0
2005-08-25 07:45:00,1.46184,1.46221,1.46159,1.46216,2882100003.0
2005-08-25 07:50:00,1.46211,1.4623,1.46168,1.46197,2607800006.0
2005-08-25 07:55:00,1.46206,1.46285,1.46204,1.46232,2912000009.0
2005-08-25 08:00:00,1.46235,1.463,1.46219,1.46266,2072800005.0
2005-08-25 08:05:00,1.46264,1.46264,1.46165,1.46197,2391600005.0
2005-08-25 08:10:00,1.46188,1.46288,1.46187,1.46221,1545100004.0
2005-08-25 08:15:00,1.46216,1.46316,1.46216,1.463,1408700003.0
2005-08-25 08:20:00,1.46278,1.46299,1.46205,1.4627,1806200005.0
2005-08-25 08:25:00,1.46255,1.46291,1.46228,1.46277,2103900002.0
2005-08-25 08:30:00,1.46277,1.46344,1.46252,1.4626,1868500002.0
2005-08-25 08:35:00,1.46264,1.4634,1.46259,1.46281,2089200004.0
2005-08-25 08:40:00,1.46276,1.46327,1.46251,1.4628,2152900007.0
2005-08-25 08:45:00,1.46291,1.46297,1.46243,1.46253,2771100003.0
2005-08-25 08:50:00,1.46275,1.46294,1.46238,1.46272,2897200004.0
2005-08-25 08:55:00,1.46277,1.46356,1.46259,1.46264,2498100002.0
2005-08-25 09:00:00,1.46247,1.46262,1.462,1.46201,2737800007.0
2005-08-25 09:05:00,1.46196,1.46221,1.46143,1.46178,1948800002.0
2005-08-25 09:10:00,1.46171,1.46229,1.46159,1.4622,2421700004.0
2005-08-25 09:15:00,1.46243,1.46259,1.46184,1.46226,2199900006.0
2005-08-25 09:20:00,1.46219,1.46247,1.46178,1.46218,1659900003.0
2005-08-25 09:25:00,1.46243,1.46311,1.46232,1.46304,2366100004.0
2005-08-25 09:30:00,1.46309,1.46361,1.46271,1.46345,2129500007.0
2005-08-25 09:35:00,1.46353,1.46382,1.46287,1.46361,1954500003.0
2005-08-25 09:40:00,1.46356,1.46375,1.46313,1.46313,2254800010.0
2005-08-25 09:45:00,1.4632,1.46485,1.46297,1.46485,2117400003.0
2005-08-25 09:50:00,1.46451,1.46468,1.46368,1.46444,2322600006.0
2005-08-25 09:55:00,1.46414,1.46448,1.46371,1.46398,3030500009.0
2005-08-25 10:00:00,1.46399,1.464,1.46207,1.46284,2366100006.0
2005-08-25 10:05:00,1.46256,1.46278,1.46175,1.4619,2467500005.0
2005-08-25 10:10:00,1.46195,1.46218,1.46135,1.46137,2328900007.0
2005-08-25 10:15:00,1.46144,1.46145,1.4607,1.46138,1939000010.0
2005-08-25 10:20:00,1.46149,1.46204,1.46116,1.46124,2136100003.0
2005-08-25 10:25:00,1.46125,1.46224,1.46102,1.46216,2506500005.0
2005-08-25 10:30:00,1.46219,1.46295,1.46163,1.46214,2553600004.0
2005-08-25 10:35:00,1.46212,1.46263,1.46198,1.46253,2460500011.0
2005-08-25 10:40:00,1.46233,1.46328,1.46193,1.46309,2363400003.0
2005-08-25 10:45:00,1.46316,1.46377,1.46277,1.46353,2048700005.0
2005-08-25 10:50:00,1.46353,1.46425,1.463,1.46305,2182200005.0
2005-08-25 10:55:00,1.46324,1.46343,1.4623,1.46245,2550300010.0
2005-08-25 11:00:00,1.46253,1.46296,1.46162,1.46162,2386200007.0
2005-08-25 11:05:00,1.46172,1.46213,1.46142,1.4619,2383200009.0
2005-08-25 11:10:00,1.46208,1.46225,1.4608,1.4608,2327500002.0
2005-08-25 11:15:00,1.46089,1.46106,1.46048,1.46057,2240100004.0
2005-08-25 11:20:00,1.46046,1.46092,1.46033,1.46073,2683400004.0
2005-08-25 11:25:00,1.46076,1.46093,1.45955,1.46004,2493500005.0
2005-08-25 11:30:00,1.46,1.46001,1.45886,1.45945,2606100005.0
2005-08-25 11:35:00,1.45956,1.45988,1.45946,1.45948,2876000007.0
2005-08-25 11:40:00,1.45953,1.45998,1.45931,1.45971,3234800007.0
2005-08-25 11:45:00,1.45994,1.46046,1.45978,1.46027,2451500005.0
2005-08-25 11:50:00,1.46035,1.46132,1.46026,1.46095,1308700001.0
2005-08-25 11:55:00,1.46101,1.46144,1.46066,1.46096,2316100005.0
2005-08-25 12:00:00,1.46114,1.46163,1.46087,1.46138,2040000005.0
2005-08-25 12:05:00,1.46142,1.46161,1.46102,1.46135,1920300002.0
2005-08-25 12:10:00,1.46122,1.46191,1.46099,1.46165,1948700002.0
2005-08-25 12:15:00,1.46155,1.46222,1.46152,1.46209,1699000003.0
2005-08-25 12:20:00,1.46214,1.46306,1.46202,1.46295,2204700002.0
2005-08-25 12:25:00,1.46323,1.46337,1.46251,1.46287,2708900010.0
2005-08-25 12:30:00,1.46282,1.46345,1.46248,1.46316,2649400004.0
2005-08-25 12:35:00,1.46353,1.46364,1.46292,1.46298,2793100005.0
2005-08-25 12:40:00,1.46311,1.4633,1.46203,1.46249,2192800008.0
2005-08-25 12:45:00,1.4625,1.46304,1.46157,1.46166,2238100004.0
2005-08-25 12:50:00,1.46177,1.46177,1.46068,1.46069,2009000007.0
2005-08-25 12:55:00,1.46064,1.46082,1.46012,1.46036,2404300008.0
2005-08-25 13:00:00,1.46035,1.46036,1.45946,1.45996,1635500004.0
2005-08-25 13:05:00,1.46004,1.46042,1.45983,1.45983,1308800003.0
2005-08-25 13:10:00,1.45968,1.46028,1.45955,1.4599,1546300004.0
2005-08-25 13:15:00,1.45989,1.46063,1.45971,1.46055,1342500004.0
2005-08-25 13:20:00,1.46057,1.46103,1.46044,1.46098,1050300001.0
2005-08-25 13:25:00,1.46095,1.461,1.46017,1.46054,1664100004.0
2005-08-25 13:30:00,1.46047,1.46098,1.46017,1.46066,2027500005.0
2005-08-25 13:35:00,1.46078,1.46116,1.46063,1.46101,2010900005.0
2005-08-25 13:40:00,1.4609,1.46168,1.46073,1.46161,1179800002.0
2005-08-25 13:45:00,1.46165,1.46211,1.46119,1.46137,1858400002.0
2005-08-25 13:50:00,1.46135,1.46194,1.46115,1.46185,1884200005.0
2005-08-25 13:55:00,1.46173,1.46244,1.46148,1.46206,1736900001.0
2005-08-25 14:00:00,1.46189,1.46232,1.46164,1.46216,1828000006.0
2005-08-25 14:05:00,1.46216,1.46225,1.46127,1.46204,1674800002.0
2005-08-25 14:10:00,1.46211,1.46242,1.46133,1.46182,1061800000.0
2005-08-25 14:15:00,1.46184,1.46219,1.46162,1.46176,2129800008.0
2005-08-25 14:20:00,1.46175,1.46184,1.46118,1.46143,1879100005.0
2005-08-25 14:25:00,1.46148,1.46172,1.46068,1.46102,1659300002.0
2005-08-25 14:30:00,1.46097,1.46097,1.46016,1.46049,176900000.0
2005-08-25 14:35:00,1.46057,1.46057,1.45927,1.45979,186300000.0
2005-08-25 14:40:00,1.45982,1.46077,1.45936,1.46077,231400000.0
2005-08-25 14:45:00,1.46104,1.46123,1.46077,1.46078,181100000.0
2005-08-25 14:50:00,1.46058,1.46078,1.45909,1.4591,153200000.0
2005-08-25 14:55:00,1.45942,1.45979,1.45929,1.45972,180400000.0
2005-08-25 15:00:00,1.45981,1.46013,1.45941,1.45992,212800000.0
2005-08-25 15:05:00,1.45976,1.46022,1.45951,1.45969,223800000.0
2005-08-25 15:10:00,1.45965,1.45993,1.45916,1.45932,161200000.0
2005-08-25 15:15:00,1.45942,1.45999,1.45876,1.45989,205600001.0
2005-08-25 15:20:00,1.45975,1.4602,1.45956,1.46015,197300000.0
2005-08-25 15:25:00,1.46004,1.46036,1.45868,1.45929,207900000.0
2005-08-25 15:30:00,1.45924,1.4593,1.45869,1.45899,170800000.0
2005-08-25 15:35:00,1.45898,1.45959,1.45844,1.45932,234700000.0
2005-08-25 15:40:00,1.4595,1.46006,1.45919,1.45992,181300000.0
2005-08-25 15:45:00,1.45976,1.46088,1.45957,1.46068,244400001.0
2005-08-25 15:50:00,1.46061,1.4618,1.46061,1.46164,168300000.0
2005-08-25 15:55:00,1.46173,1.46191,1.46134,1.46165,176700000.0
2005-08-25 16:00:00,1.46189,1.46194,1.46136,1.46175,168800000.0
2005-08-25 16:05:00,1.46192,1.46207,1.4614,1.46179,199100001.0
2005-08-25 16:10:00,1.46193,1.46269,1.46172,1.46261,196500000.0
2005-08-25 16:15:00,1.46231,1.46275,1.46193,1.46236,147900000.0
2005-08-25 16:20:00,1.46249,1.46274,1.46221,1.46251,218500000.0
2005-08-25 16:25:00,1.46259,1.46288,1.46185,1.46199,209000000.0
2005-08-25 16:30:00,1.46191,1.46192,1.4613,1.46181,226400000.0
2005-08-25 16:35:00,1.46203,1.4623,1.46169,1.46215,200200000.0
2005-08-25 16:40:00,1.46196,1.46247,1.46158,1.4619,177100000.0
2005-08-25 16:45:00,1.46158,1.46181,1.46034,1.46075,200100000.0
2005-08-25 16:50:00,1.46073,1.46128,1.46053,1.46125,175400000.0
2005-08-25 16:55:00,1.46125,1.46139,1.45994,1.46037,201600001.0
2005-08-25 17:00:00,1.45891,1.46093,1.45891,1.46085,237200000.0
2005-08-25 17:05:00,1.4608,1.46263,1.46035,1.46224,203300000.0
2005-08-25 17:10:00,1.46221,1.46249,1.46097,1.46191,211300001.0
2005-08-25 17:15:00,1.46204,1.46232,1.46139,1.46182,150800000.0
2005-08-25 17:20:00,1.46172,1.46333,1.4612,1.46333,175500000.0
2005-08-25 17:25:00,1.46316,1.46409,1.46295,1.46409,200700000.0
2005-08-25 17:30:00,1.46434,1.46503,1.46373,1.46397,186400000.0
2005-08-25 17:35:00,1.46401,1.46468,1.46326,1.46441,227900001.0
2005-08-25 17:40:00,1.46412,1.46447,1.46381,1.46384,204600001.0
2005-08-25 17:45:00,1.46399,1.46429,1.46344,1.46392,201700000.0
2005-08-25 17:50:00,1.46383,1.46385,1.46261,1.46317,166100000.0
2005-08-25 17:55:00,1.46274,1.4631,1.46173,1.46291,183800000.0
2005-08-25 18:00:00,1.4632,1.46373,1.46299,1.46351,254800001.0
2005-08-25 18:05:00,1.46359,1.46421,1.46356,1.4639,199400000.0
2005-08-25 18:10:00,1.46386,1.46412,1.46321,1.46412,176000001.0
2005-08-25 18:15:00,1.46404,1.46504,1.46374,1.46498,186200000.0
2005-08-25 18:20:00,1.46499,1.46524,1.46426,1.46426,208400000.0
2005-08-25 18:25:00,1.46425,1.46425,1.46235,1.46298,191700000.0
2005-08-25 18:30:00,1.46302,1.46302,1.46211,1.46285,159900000.0
2005-08-25 18:35:00,1.46294,1.463,1.4617,1.46222,236000001.0
2005-08-25 18:40:00,1.46215,1.46288,1.46172,1.46172,171400001.0
2005-08-25 18:45:00,1.46183,1.46186,1.46094,1.46124,178400001.0
2005-08-25 18:50:00,1.46158,1.46179,1.46092,1.46147,191400000.0
2005-08-25 18:55:00,1.46139,1.46159,1.46101,1.46128,186800001.0
2005-08-25 19:00:00,1.46138,1.46177,1.46101,1.4612,258700000.0
2005-08-25 19:05:00,1.46129,1.46216,1.46128,1.46215,186800001.0
2005-08-25 19:10:00,1.46233,1.46307,1.46156,1.46307,210400000.0
2005-08-25 19:15:00,1.46294,1.46294,1.46165,1.46195,174200000.0
2005-08-25 19:20:00,1.46205,1.46236,1.46174,1.46225,209800000.0
2005-08-25 19:25:00,1.46238,1.46296,1.46186,1.46293,160000000.0
2005-08-25 19:30:00,1.46314,1.4638,1.4631,1.46327,216300000.0
2005-08-25 19:35:00,1.46329,1.46388,1.46296,1.46377,175100000.0
2005-08-25 19:40:00,1.46371,1.46417,1.46328,1.46417,199000000.0
2005-08-25 19:45:00,1.46398,1.46433,1.46381,1.4641,208300001.0
2005-08-25 19:50:00,1.46424,1.46466,1.46391,1.4642,214100000.0
2005-08-25 19:55:00,1.46423,1.46467,1.46375,1.46398,167000001.0
2005-08-25 20:00:00,1.46396,1.46452,1.46365,1.4641,198200001.0
2005-08-25 20:05:00,1.46396,1.46468,1.46356,1.46439,182500000.0
2005-08-25 20:10:00,1.46393,1.46481,1.46393,1.46433,191200000.0
2005-08-25 20:15:00,1.4644,1.4646,1.46408,1.46448,235400001.0
2005-08-25 20:20:00,1.46453,1.4652,1.46453,1.46464,187700001.0
2005-08-25 20:25:00,1.46505,1.46549,1.46461,1.46516,170300000.0
2005-08-25 20:30:00,1.46533,1.46549,1.46476,1.46511,177400000.0
2005-08-25 20:35:00,1.46496,1.46527,1.46476,1.46479,247200002.0
2005-08-25 20:40:00,1.46491,1.46555,1.46491,1.46527,207400000.0
2005-08-25 20:45:00,1.46511,1.46561,1.46511,1.46539,201500001.0
2005-08-25 20:50:00,1.46533,1.46579,1.46513,1.46516,189900001.0
2005-08-25 20:55:00,1.46497,1.46523,1.4647,1.46478,216300000.0
2005-08-25 21:00:00,1.46462,1.46569,1.46457,1.46569,153700000.0
2005-08-25 21:05:00,1.46543,1.46577,1.46534,1.46554,187200000.0
2005-08-25 21:10:00,1.46544,1.46559,1.4651,1.46531,294500004.0
2005-08-25 21:15:00,1.46513,1.4661,1.46512,1.46586,213500000.0
2005-08-25 21:20:00,1.46583,1.46632,1.46539,1.46579,260300001.0
2005-08-25 21:25:00,1.46594,1.46646,1.46594,1.46632,168100000.0
2005-08-25 21:30:00,1.46632,1.46632,1.46577,1.46624,206800000.0
2005-08-25 21:35:00,1.46633,1.46672,1.46586,1.46672,189800002.0
2005-08-25 21:40:00,1.46687,1.46717,1.46644,1.46653,158600000.0
2005-08-25 21:45:00,1.46659,1.46673,1.46641,1.46658,201100000.0
2005-08-25 21:50:00,1.46654,1.46655,1.46578,1.46624,250800002.0
2005-08-25 21:55:00,1.46616,1.46665,1.46578,1.46621,221500001.0
2005-08-25 22:00:00,1.46619,1.46661,1.46585,1.46636,186600000.0
2005-08-25 22:05:00,1.46628,1.4663,1.46555,1.46571,189400000.0
2005-08-25 22:10:00,1.46624,1.46624,1.4655,1.46609,215200001.0
2005-08-25 22:15:00,1.46598,1.46603,1.4655,1.46582,124600000.0
2005-08-25 22:20:00,1.46577,1.46577,1.46471,1.46522,179500000.0
2005-08-25 22:25:00,1.46511,1.46566,1.46486,1.4656,161600001.0
2005-08-25 22:30:00,1.46554,1.46556,1.46474,1.46536,177700000.0
2005-08-25 22:35:00,1.46546,1.4659,1.46509,1.46509,216000002.0
2005-08-25 22:40:00,1.46511,1.46547,1.46476,1.46547,192200002.0
2005-08-25 22:45:00,1.46544,1.46669,1.46523,1.46647,171900000.0
2005-08-25 22:50:00,1.46649,1.46666,1.46573,1.46605,178500000.0
2005-08-25 22:55:00,1.46616,1.46616,1.46543,1.46573,166600000.0
2005-08-25 23:00:00,1.4657,1.4663,1.4653,1.4658,219600000.0
2005-08-25 23:05:00,1.4659,1.4661,1.4656,1.4658,274500000.0
2005-08-25 23:10:00,1.4653,1.4653,1.4646,1.4646,219600000.0
2005-08-25 23:15:00,1.4645,1.4647,1.4645,1.4645,164700000.0
2005-08-25 23:20:00,1.4646,1.4646,1.4643,1.4645,274500000.0
2005-08-25 23:25:00,1.4643,1.46544,1.46406,1.46424,269200000.0
2005-08-25 23:30:00,1.46397,1.4646,1.46396,1.46441,211000001.0
2005-08-25 23:35:00,1.4644,1.46466,1.46417,1.46457,171600000.0
2005-08-25 23:40:00,1.46484,1.46484,1.46415,1.46448,213300000.0
2005-08-25 23:45:00,1.46435,1.46476,1.46414,1.46453,212400000.0
2005-08-25 23:50:00,1.46465,1.46567,1.46438,1.46499,199900000.0
2005-08-25 23:55:00,1.46434,1.46487,1.46427,1.46461,199200000.0
2005-08-26 00:00:00,1.46472,1.46501,1.46445,1.46493,172000000.0
2005-08-26 00:05:00,1.4649,1.46499,1.46445,1.4646,212300000.0
2005-08-26 00:10:00,1.46469,1.46469,1.46417,1.4646,188400001.0
2005-08-26 00:15:00,1.46435,1.46459,1.46432,1.46455,183500000.0
2005-08-26 00:20:00,1.46465,1.46481,1.464,1.46455,192900000.0
2005-08-26 00:25:00,1.46443,1.46477,1.46433,1.46452,202800000.0
2005-08-26 00:30:00,1.46403,1.4645,1.46403,1.46407,182700000.0
2005-08-26 00:35:00,1.4644,1.46454,1.46419,1.46431,200600000.0
2005-08-26 00:40:00,1.46437,1.46488,1.46412,1.46478,172300000.0
2005-08-26 00:45:00,1.46471,1.46471,1.46418,1.46464,229200001.0
2005-08-26 00:50:00,1.46469,1.4651,1.46448,1.46499,184000000.0
2005-08-26 00:55:00,1.46491,1.46513,1.46454,1.46513,209300001.0
2005-08-26 01:00:00,1.46505,1.46558,1.46484,1.46519,182900000.0
2005-08-26 01:05:00,1.46524,1.46594,1.46489,1.46594,172700000.0
2005-08-26 01:10:00,1.4656,1.46561,1.46428,1.46446,190300000.0
2005-08-26 01:15:00,1.46454,1.46599,1.46355,1.46576,181500000.0
2005-08-26 01:20:00,1.46578,1.46583,1.46388,1.46569,178300000.0
2005-08-26 01:25:00,1.46533,1.46551,1.46366,1.46495,190500000.0
2005-08-26 01:30:00,1.465,1.46518,1.46452,1.46501,229600001.0
2005-08-26 01:35:00,1.46493,1.46531,1.46463,1.46513,190900000.0
2005-08-26 01:40:00,1.46508,1.46541,1.46476,1.46518,169100000.0
2005-08-26 01:45:00,1.46513,1.46537,1.46429,1.4648,185500000.0
2005-08-26 01:50:00,1.46482,1.46516,1.46445,1.4647,209400000.0
2005-08-26 01:55:00,1.46442,1.46482,1.4632,1.4632,192500000.0
2005-08-26 02:00:00,1.46275,1.46436,1.46275,1.46431,340400002.0
2005-08-26 02:05:00,1.46322,1.46429,1.46322,1.46382,587400000.0
2005-08-26 02:10:00,1.46355,1.46397,1.46342,1.4638,470500001.0
2005-08-26 02:15:00,1.46365,1.46417,1.46336,1.46386,539400000.0
2005-08-26 02:20:00,1.46396,1.46418,1.46369,1.46418,206100000.0
2005-08-26 02:25:00,1.46416,1.46461,1.46382,1.46459,444100003.0
2005-08-26 02:30:00,1.46472,1.46472,1.46383,1.46419,389800000.0
2005-08-26 02:35:00,1.46424,1.46444,1.4638,1.46388,306100002.0
2005-08-26 02:40:00,1.46397,1.46424,1.46397,1.46424,175600000.0
2005-08-26 02:45:00,1.46356,1.4646,1.46343,1.46392,574700002.0
2005-08-26 02:50:00,1.46416,1.46465,1.46381,1.46416,274000001.0
2005-08-26 02:55:00,1.46363,1.46404,1.46353,1.46372,287200000.0
2005-08-26 03:00:00,1.46386,1.46414,1.46357,1.46357,321400000.0
2005-08-26 03:05:00,1.46354,1.46469,1.46354,1.46457,349600001.0
2005-08-26 03:10:00,1.4641,1.46449,1.46384,1.46437,256700000.0
2005-08-26 03:15:00,1.46392,1.46462,1.46373,1.46458,187100000.0
2005-08-26 03:20:00,1.46399,1.46456,1.46394,1.46399,258400000.0
2005-08-26 03:25:00,1.46441,1.46441,1.46359,1.46398,340400000.0
2005-08-26 03:30:00,1.4641,1.46505,1.46382,1.46412,176200000.0
2005-08-26 03:35:00,1.46439,1.46475,1.46372,1.46381,249200000.0
2005-08-26 03:40:00,1.46381,1.46444,1.46381,1.46415,349300000.0
2005-08-26 03:45:00,1.46409,1.46441,1.46389,1.464,164000000.0
2005-08-26 03:50:00,1.46442,1.46504,1.46438,1.46466,342100002.0
2005-08-26 03:55:00,1.46498,1.46505,1.46406,1.46471,513400001.0
2005-08-26 04:00:00,1.46466,1.46484,1.46428,1.46435,601300002.0
2005-08-26 04:05:00,1.46414,1.46493,1.46398,1.46475,458000001.0
2005-08-26 04:10:00,1.46463,1.46485,1.46435,1.46465,416600001.0
2005-08-26 04:15:00,1.46465,1.46502,1.46455,1.46488,365500000.0
2005-08-26 04:20:00,1.46478,1.46505,1.46441,1.46461,478300002.0
2005-08-26 04:25:00,1.46453,1.46511,1.46446,1.46511,577400001.0
2005-08-26 04:30:00,1.46473,1.46526,1.46473,1.46487,241800000.0
2005-08-26 04:35:00,1.46471,1.465,1.46427,1.46436,501000001.0
2005-08-26 04:40:00,1.46436,1.46514,1.46436,1.46514,254900001.0
2005-08-26 04:45:00,1.46511,1.46521,1.46457,1.46461,291800000.0
2005-08-26 04:50:00,1.46495,1.46526,1.46454,1.46476,189700001.0
2005-08-26 04:55:00,1.46508,1.46513,1.46452,1.46453,282100000.0
2005-08-26 05:00:00,1.46504,1.46521,1.46488,1.46501,450500000.0
2005-08-26 05:05:00,1.46501,1.46512,1.46476,1.46483,871500002.0
2005-08-26 05:10:00,1.46507,1.46551,1.46489,1.46527,813600002.0
2005-08-26 05:15:00,1.46553,1.46581,1.46489,1.46554,888800000.0
2005-08-26 05:20:00,1.46556,1.466,1.46494,1.46501,1162000005.0
2005-08-26 05:25:00,1.46524,1.46551,1.46488,1.4652,1110300001.0
2005-08-26 05:30:00,1.46519,1.46539,1.46424,1.46446,795000001.0
2005-08-26 05:35:00,1.46466,1.46504,1.46442,1.4649,766400001.0
2005-08-26 05:40:00,1.46473,1.465,1.46448,1.46457,752200000.0
2005-08-26 05:45:00,1.46456,1.46483,1.46441,1.46441,945100001.0
2005-08-26 05:50:00,1.46429,1.4649,1.46429,1.4648,925700002.0
2005-08-26 05:55:00,1.46473,1.46493,1.46458,1.46473,711100001.0
2005-08-26 06:00:00,1.46473,1.46502,1.46434,1.46438,924800001.0
2005-08-26 06:05:00,1.46447,1.46501,1.46447,1.4648,1729100002.0
2005-08-26 06:10:00,1.46493,1.46536,1.46475,1.46511,1671200002.0
2005-08-26 06:15:00,1.46517,1.46535,1.46487,1.4651,950400001.0
2005-08-26 06:20:00,1.4651,1.46525,1.46465,1.46478,1439400003.0
2005-08-26 06:25:00,1.46478,1.4655,1.46475,1.4655,1407800001.0
2005-08-26 06:30:00,1.46544,1.46578,1.46496,1.46578,1190200008.0
2005-08-26 06:35:00,1.46557,1.46686,1.46557,1.46668,583400000.0
2005-08-26 06:40:00,1.46668,1.4671,1.46662,1.46701,988200001.0
2005-08-26 06:45:00,1.46731,1.46772,1.46705,1.46708,1021100003.0
2005-08-26 06:50:00,1.46726,1.46751,1.46662,1.46717,940800003.0
2005-08-26 06:55:00,1.46717,1.46782,1.46707,1.4675,998300002.0
2005-08-26 07:00:00,1.46774,1.46805,1.4674,1.46772,1325100004.0
2005-08-26 07:05:00,1.46784,1.46813,1.46765,1.46797,965200002.0
2005-08-26 07:10:00,1.46793,1.46795,1.46758,1.46776,1775100002.0
2005-08-26 07:15:00,1.46793,1.46823,1.46737,1.46808,1506600006.0
2005-08-26 07:20:00,1.46791,1.46797,1.46743,1.46797,1827400004.0
2005-08-26 07:25:00,1.46793,1.46834,1.4677,1.4677,1335300001.0
2005-08-26 07:30:00,1.46771,1.46809,1.46749,1.46781,1849500005.0
2005-08-26 07:35:00,1.46765,1.46788,1.46722,1.46744,1260500003.0
2005-08-26 07:40:00,1.46749,1.46819,1.46749,1.46786,1845200000.0
2005-08-26 07:45:00,1.46791,1.46811,1.46745,1.46801,2914300000.0
2005-08-26 07:50:00,1.46774,1.46832,1.46767,1.46825,2572800009.0
2005-08-26 07:55:00,1.4684,1.46887,1.46838,1.4686,2774600002.0
2005-08-26 08:00:00,1.46839,1.46915,1.46824,1.4688,1963100001.0
2005-08-26 08:05:00,1.46886,1.46887,1.46713,1.46713,2335000004.0
2005-08-26 08:10:00,1.46737,1.46867,1.46737,1.46831,1550100002.0
2005-08-26 08:15:00,1.46839,1.46861,1.46742,1.46742,1322900000.0
2005-08-26 08:20:00,1.46732,1.46775,1.46718,1.46738,1776900005.0
2005-08-26 08:25:00,1.46755,1.46806,1.46741,1.4677,2377800007.0
2005-08-26 08:30:00,1.46781,1.46818,1.46766,1.46772,1921900005.0
2005-08-26 08:35:00,1.46781,1.4684,1.46781,1.46809,2242700005.0
2005-08-26 08:40:00,1.46797,1.46822,1.46775,1.46778,2091700007.0
2005-08-26 08:45:00,1.46775,1.46796,1.46705,1.46751,2739600008.0
2005-08-26 08:50:00,1.46785,1.46875,1.46765,1.46848,2703000006.0
2005-08-26 08:55:00,1.46853,1.4686,1.46798,1.46822,2519100006.0
2005-08-26 09:00:00,1.46816,1.46875,1.46811,1.46849,2800700007.0
2005-08-26 09:05:00,1.46843,1.46886,1.46839,1.46861,2144300007.0
2005-08-26 09:10:00,1.46842,1.46857,1.46805,1.4684,2250900004.0
2005-08-26 09:15:00,1.46832,1.46927,1.4681,1.46918,2252400005.0
2005-08-26 09:20:00,1.46903,1.47058,1.46833,1.46982,1760100007.0
2005-08-26 09:25:00,1.46999,1.47015,1.4691,1.46951,2293900007.0
2005-08-26 09:30:00,1.46943,1.46972,1.46858,1.46874,2214400006.0
2005-08-26 09:35:00,1.46856,1.46893,1.46815,1.46821,1908200001.0
2005-08-26 09:40:00,1.46822,1.46862,1.46745,1.46745,2139100005.0
2005-08-26 09:45:00,1.46781,1.46821,1.46743,1.46773,2148200008.0
2005-08-26 09:50:00,1.46777,1.46814,1.46743,1.46774,2315500010.0
2005-08-26 09:55:00,1.46754,1.46846,1.4666,1.46846,3002900004.0
2005-08-26 10:00:00,1.46846,1.46898,1.46795,1.46898,2323300005.0
2005-08-26 10:05:00,1.46892,1.47022,1.46892,1.47011,2403900003.0
2005-08-26 10:10:00,1.46994,1.47086,1.4698,1.47022,2231100003.0
2005-08-26 10:15:00,1.47044,1.47172,1.4703,1.47157,1887100004.0
2005-08-26 10:20:00,1.47151,1.47173,1.47085,1.47115,2203700004.0
2005-08-26 10:25:00,1.47121,1.47151,1.47072,1.47083,2590300003.0
2005-08-26 10:30:00,1.47086,1.47086,1.46903,1.47041,2590300007.0
2005-08-26 10:35:00,1.47033,1.47103,1.46979,1.46999,2358800002.0
2005-08-26 10:40:00,1.46972,1.47055,1.46947,1.47009,2367000006.0
2005-08-26 10:45:00,1.47026,1.47026,1.46962,1.46982,2212700005.0
2005-08-26 10:50:00,1.46982,1.47022,1.46941,1.47001,2232600003.0
2005-08-26 10:55:00,1.46986,1.46986,1.46909,1.46943,2596200006.0
2005-08-26 11:00:00,1.46952,1.4697,1.46906,1.46943,2451200002.0
2005-08-26 11:05:00,1.46947,1.46977,1.46888,1.46896,2098600006.0
2005-08-26 11:10:00,1.46899,1.46922,1.46869,1.46908,2537000007.0
2005-08-26 11:15:00,1.46905,1.46982,1.46877,1.46922,2138600006.0
2005-08-26 11:20:00,1.46921,1.46959,1.46887,1.46924,2722000008.0
2005-08-26 11:25:00,1.46971,1.4699,1.46934,1.46954,2414500005.0
2005-08-26 11:30:00,1.46958,1.47016,1.46937,1.46998,2704400007.0
2005-08-26 11:35:00,1.47013,1.47053,1.46964,1.46991,2832600006.0
2005-08-26 11:40:00,1.46999,1.47055,1.46985,1.47025,3141300006.0
2005-08-26 11:45:00,1.47036,1.47106,1.47007,1.47052,2478700005.0
2005-08-26 11:50:00,1.47077,1.47232,1.47038,1.47091,1327400003.0
2005-08-26 11:55:00,1.47082,1.47091,1.47028,1.4705,2411300004.0
2005-08-26 12:00:00,1.47031,1.4706,1.46999,1.47039,2003100002.0
2005-08-26 12:05:00,1.47049,1.47107,1.47022,1.47022,1931300002.0
2005-08-26 12:10:00,1.4703,1.47167,1.47026,1.4714,2124900009.0
2005-08-26 12:15:00,1.47135,1.47165,1.4703,1.47044,1703200002.0
2005-08-26 12:20:00,1.47026,1.47089,1.46993,1.4707,2080900005.0
2005-08-26 12:25:00,1.47065,1.47101,1.47038,1.47075,2567200007.0
2005-08-26 12:30:00,1.47074,1.47084,1.47014,1.4702,2458500004.0
2005-08-26 12:35:00,1.47035,1.47049,1.4697,1.47015,2677200005.0
2005-08-26 12:40:00,1.47014,1.47052,1.46969,1.4703,2068100002.0
2005-08-26 12:45:00,1.47035,1.47037,1.46959,1.46998,2226200007.0
2005-08-26 12:50:00,1.47009,1.47045,1.46957,1.4704,2055100006.0
2005-08-26 12:55:00,1.47019,1.47107,1.46905,1.46923,2395100007.0
2005-08-26 13:00:00,1.46937,1.47228,1.46913,1.47113,1726500006.0
2005-08-26 13:05:00,1.47107,1.47232,1.47101,1.47184,1301900003.0
2005-08-26 13:10:00,1.47181,1.47181,1.47124,1.47133,1612900001.0
2005-08-26 13:15:00,1.47133,1.47153,1.47016,1.47067,1373800003.0
2005-08-26 13:20:00,1.4707,1.4707,1.47014,1.47042,1116700003.0
2005-08-26 13:25:00,1.47037,1.47049,1.46921,1.47037,1770200005.0
2005-08-26 13:30:00,1.47041,1.47064,1.47015,1.47062,2052600003.0
2005-08-26 13:35:00,1.4708,1.47117,1.47054,1.47074,2021900004.0
2005-08-26 13:40:00,1.47074,1.4717,1.47061,1.4717,1163800001.0
2005-08-26 13:45:00,1.4717,1.47205,1.47107,1.47195,1973200002.0
2005-08-26 13:50:00,1.47185,1.4719,1.4713,1.47157,2003900007.0
2005-08-26 13:55:00,1.47157,1.47179,1.47062,1.47179,1733500004.0
2005-08-26 14:00:00,1.47222,1.47236,1.47136,1.47136,1797500004.0
2005-08-26 14:05:00,1.47137,1.47153,1.47056,1.47093,1658300003.0
2005-08-26 14:10:00,1.47098,1.471,1.46982,1.47011,984300003.0
2005-08-26 14:15:00,1.47024,1.47069,1.47001,1.47012,2030000005.0
2005-08-26 14:20:00,1.4701,1.47024,1.46884,1.469,1837800004.0
2005-08-26 14:25:00,1.46905,1.4694,1.46854,1.46909,1726600005.0
2005-08-26 14:30:00,1.46906,1.46938,1.46817,1.46821,218500001.0
2005-08-26 14:35:00,1.46819,1.46856,1.46784,1.46841,194400000.0
2005-08-26 14:40:00,1.46837,1.46845,1.46697,1.4674,239800000.0
2005-08-26 14:45:00,1.46733,1.46808,1.46719,1.46775,187400000.0
2005-08-26 14:50:00,1.4676,1.46782,1.46653,1.46678,189000000.0
2005-08-26 14:55:00,1.4672,1.46772,1.46616,1.46643,205900001.0
2005-08-26 15:00:00,1.46655,1.467,1.46634,1.46693,218400000.0
2005-08-26 15:05:00,1.46691,1.46742,1.46689,1.467,226500000.0
2005-08-26 15:10:00,1.46682,1.46817,1.46669,1.46817,187000001.0
2005-08-26 15:15:00,1.46829,1.46857,1.46792,1.46801,220900001.0
2005-08-26 15:20:00,1.46781,1.46838,1.4678,1.46824,151900000.0
2005-08-26 15:25:00,1.46838,1.46856,1.46816,1.46825,196800001.0
2005-08-26 15:30:00,1.46837,1.46901,1.4681,1.46874,188000001.0
2005-08-26 15:35:00,1.46876,1.46962,1.46876,1.4694,197600001.0
2005-08-26 15:40:00,1.46957,1.46978,1.46914,1.46966,171800000.0
2005-08-26 15:45:00,1.46971,1.47033,1.46908,1.4697,217800000.0
2005-08-26 15:50:00,1.46933,1.4695,1.46871,1.46901,223200001.0
2005-08-26 15:55:00,1.46912,1.46967,1.46891,1.46927,183200001.0
2005-08-26 16:00:00,1.46976,1.47004,1.46847,1.46908,168200000.0
2005-08-26 16:05:00,1.46914,1.46936,1.46848,1.46874,208700001.0
2005-08-26 16:10:00,1.46858,1.46936,1.46811,1.46933,221500000.0
2005-08-26 16:15:00,1.46912,1.46927,1.46856,1.46877,148600001.0
2005-08-26 16:20:00,1.46859,1.46969,1.46841,1.46908,198800000.0
2005-08-26 16:25:00,1.46922,1.4706,1.46872,1.4706,212900001.0
2005-08-26 16:30:00,1.47052,1.4707,1.47,1.47041,223700000.0
2005-08-26 16:35:00,1.47079,1.47093,1.4698,1.47014,214400000.0
2005-08-26 16:40:00,1.47022,1.47081,1.47008,1.4706,173500000.0
2005-08-26 16:45:00,1.47044,1.47068,1.46988,1.47053,207000000.0
2005-08-26 16:50:00,1.4706,1.47112,1.47016,1.47112,184100000.0
2005-08-26 16:55:00,1.47129,1.47203,1.47081,1.47199,165700000.0
2005-08-26 17:00:00,1.47136,1.47356,1.47136,1.47274,204900000.0
2005-08-26 17:05:00,1.47234,1.47275,1.47188,1.47235,208500000.0
2005-08-26 17:10:00,1.47212,1.47362,1.47207,1.47322,171800000.0
2005-08-26 17:15:00,1.47358,1.47361,1.47289,1.47338,207100000.0
2005-08-26 17:20:00,1.47341,1.47358,1.47267,1.47333,222500003.0
2005-08-26 17:25:00,1.47325,1.47358,1.47246,1.47279,197200001.0
2005-08-26 17:30:00,1.47268,1.47268,1.47164,1.47237,204400000.0
2005-08-26 17:35:00,1.4725,1.47328,1.47181,1.47256,200500000.0
2005-08-26 17:40:00,1.47223,1.4723,1.4715,1.47161,207300000.0
2005-08-26 17:45:00,1.47179,1.47244,1.4717,1.47237,205800000.0
2005-08-26 17:50:00,1.47224,1.47257,1.47158,1.47211,180700000.0
2005-08-26 17:55:00,1.47201,1.4727,1.47136,1.47256,249800001.0
2005-08-26 18:00:00,1.47261,1.47342,1.47191,1.47284,299700003.0
2005-08-26 18:05:00,1.47289,1.47309,1.47243,1.4725,208500000.0
2005-08-26 18:10:00,1.47274,1.47307,1.47234,1.47307,176500000.0
2005-08-26 18:15:00,1.47297,1.4743,1.4729,1.47404,210600001.0
2005-08-26 18:20:00,1.4741,1.47427,1.47327,1.4734,173900000.0
2005-08-26 18:25:00,1.47363,1.47386,1.47315,1.47338,183200000.0
2005-08-26 18:30:00,1.47344,1.47344,1.47277,1.47296,188200000.0
2005-08-26 18:35:00,1.47298,1.47307,1.47267,1.47293,195500001.0
2005-08-26 18:40:00,1.47288,1.47303,1.47266,1.47282,157500000.0
2005-08-26 18:45:00,1.47305,1.47341,1.47298,1.47313,158600000.0
2005-08-26 18:50:00,1.47326,1.47343,1.47291,1.47331,221200000.0
2005-08-26 18:55:00,1.4731,1.47469,1.47299,1.47469,216400000.0
2005-08-26 19:00:00,1.47492,1.47506,1.47423,1.47469,221800000.0
2005-08-26 19:05:00,1.47435,1.47466,1.47332,1.47358,197600000.0
2005-08-26 19:10:00,1.47337,1.4736,1.47303,1.47331,216900001.0
2005-08-26 19:15:00,1.47326,1.47388,1.47315,1.47369,201800000.0
2005-08-26 19:20:00,1.47382,1.47391,1.47341,1.47369,217100000.0
2005-08-26 19:25:00,1.47379,1.47394,1.47344,1.4738,161000000.0
2005-08-26 19:30:00,1.47378,1.47395,1.47294,1.4731,242400000.0
2005-08-26 19:35:00,1.4733,1.47345,1.47287,1.47303,163600001.0
2005-08-26 19:40:00,1.47292,1.47332,1.47277,1.47285,158800001.0
2005-08-26 19:45:00,1.47256,1.4732,1.47238,1.47305,158200000.0
2005-08-26 19:50:00,1.47327,1.47327,1.47238,1.47281,226400001.0
2005-08-26 19:55:00,1.47288,1.47297,1.47216,1.47216,140800000.0
2005-08-26 20:00:00,1.47232,1.47299,1.47221,1.47262,196100000.0
2005-08-26 20:05:00,1.47249,1.47269,1.4718,1.47217,177800000.0
2005-08-26 20:10:00,1.47168,1.4725,1.47168,1.47235,200200000.0
2005-08-26 20:15:00,1.47233,1.47241,1.47146,1.47226,189200000.0
2005-08-26 20:20:00,1.47221,1.47227,1.4714,1.47152,179100000.0
2005-08-26 20:25:00,1.47184,1.47238,1.47149,1.47225,205800001.0
2005-08-26 20:30:00,1.47236,1.4725,1.47183,1.47229,213500001.0
2005-08-26 20:35:00,1.47224,1.47281,1.47171,1.47218,279700003.0
2005-08-26 20:40:00,1.47226,1.47247,1.47147,1.47178,193000000.0
2005-08-26 20:45:00,1.47152,1.47175,1.47121,1.47166,203700000.0
2005-08-26 20:50:00,1.4716,1.47182,1.47053,1.47136,170700001.0
2005-08-26 20:55:00,1.47133,1.47186,1.4712,1.47186,200200002.0
2005-08-26 21:00:00,1.47172,1.47182,1.47076,1.47175,188900001.0
2005-08-26 21:05:00,1.47153,1.47281,1.47151,1.47219,162400000.0
2005-08-26 21:10:00,1.47221,1.47272,1.47147,1.47198,232800000.0
2005-08-26 21:15:00,1.47214,1.47252,1.47177,1.47234,205700002.0
2005-08-26 21:20:00,1.47224,1.47236,1.4711,1.47164,219400000.0
2005-08-26 21:25:00,1.47167,1.47209,1.47134,1.47195,170800000.0
2005-08-26 21:30:00,1.47176,1.47187,1.47129,1.47144,136200000.0
2005-08-26 21:35:00,1.47139,1.47185,1.47112,1.47131,205700003.0
2005-08-26 21:40:00,1.47119,1.47201,1.47114,1.47183,192000000.0
2005-08-26 21:45:00,1.47178,1.47197,1.47142,1.4718,197800001.0
2005-08-26 21:50:00,1.47182,1.47208,1.47156,1.47208,197400001.0
2005-08-26 21:55:00,1.47198,1.47226,1.47158,1.47167,220800000.0
2005-08-26 22:00:00,1.4718,1.47216,1.47142,1.47142,182200000.0
2005-08-26 22:05:00,1.47151,1.47185,1.47129,1.47153,229300000.0
2005-08-26 22:10:00,1.47139,1.47175,1.47092,1.47154,205600000.0
2005-08-26 22:15:00,1.47163,1.472,1.47153,1.47183,162800001.0
2005-08-26 22:20:00,1.47179,1.47221,1.47167,1.4722,223800000.0
2005-08-26 22:25:00,1.47211,1.4722,1.47173,1.47205,138300000.0
2005-08-26 22:30:00,1.47208,1.4729,1.47197,1.4725,178800000.0
2005-08-26 22:35:00,1.4726,1.4729,1.4721,1.4722,179500000.0
2005-08-26 22:40:00,1.4723,1.4726,1.4721,1.4722,143600000.0
2005-08-26 22:45:00,1.4723,1.4729,1.472,1.4726,179500000.0
2005-08-26 22:50:00,1.4725,1.4731,1.4723,1.4729,107700000.0
2005-08-26 22:55:00,1.4733,1.4741,1.4728,1.4738,179500000.0
2005-08-28 23:05:00,1.47226,1.47268,1.47012,1.47021,64900000.0
2005-08-28 23:30:00,1.47034,1.47034,1.46989,1.47013,85400000.0
2005-08-29 00:00:00,1.4705,1.4706,1.469,1.47017,155800000.0
2005-08-29 00:05:00,1.4703,1.47078,1.47003,1.47056,196900000.0
2005-08-29 00:10:00,1.47005,1.47107,1.46992,1.47107,195000002.0
2005-08-29 00:15:00,1.47087,1.471,1.46993,1.47027,189500000.0
2005-08-29 00:20:00,1.47044,1.47101,1.47017,1.47076,177600000.0
2005-08-29 00:25:00,1.47058,1.47117,1.47051,1.47083,225600001.0
2005-08-29 00:30:00,1.47065,1.47127,1.47065,1.47084,190000001.0
2005-08-29 00:35:00,1.4711,1.47123,1.46942,1.46944,189900000.0
2005-08-29 00:40:00,1.46945,1.47119,1.46945,1.47067,174100000.0
2005-08-29 00:45:00,1.4709,1.4713,1.46962,1.47058,191300000.0
2005-08-29 00:50:00,1.47084,1.47102,1.46958,1.46963,185400000.0
2005-08-29 00:55:00,1.46956,1.47013,1.46915,1.47013,184800001.0
2005-08-29 01:00:00,1.4702,1.47037,1.46961,1.46962,198600000.0
2005-08-29 01:05:00,1.46986,1.47027,1.46839,1.4699,185400001.0
2005-08-29 01:10:00,1.47016,1.47023,1.46933,1.46968,226400000.0
2005-08-29 01:15:00,1.46982,1.46982,1.46866,1.46909,225100001.0
2005-08-29 01:20:00,1.46915,1.4706,1.46843,1.47043,221300001.0
2005-08-29 01:25:00,1.47041,1.47061,1.46939,1.47024,212200000.0
2005-08-29 01:30:00,1.47047,1.47048,1.46913,1.46944,175800000.0
2005-08-29 01:35:00,1.46943,1.46943,1.46854,1.469,200800001.0
2005-08-29 01:40:00,1.469,1.4701,1.46899,1.46977,189600000.0
2005-08-29 01:45:00,1.46979,1.47056,1.46938,1.46993,186300000.0
2005-08-29 01:50:00,1.47011,1.47098,1.47002,1.47066,200400000.0
2005-08-29 01:55:00,1.47061,1.47099,1.46927,1.46943,221200001.0
2005-08-29 02:00:00,1.46907,1.46996,1.4689,1.46965,339500002.0
2005-08-29 02:05:00,1.46983,1.47028,1.46916,1.46942,554700001.0
2005-08-29 02:10:00,1.46914,1.46972,1.46903,1.46948,404500000.0
2005-08-29 02:15:00,1.46939,1.47023,1.46893,1.47016,598100001.0
2005-08-29 02:20:00,1.47023,1.47031,1.46951,1.46998,191300000.0
2005-08-29 02:25:00,1.46985,1.46986,1.46861,1.46897,336000001.0
2005-08-29 02:30:00,1.46888,1.46947,1.46869,1.46916,356900000.0
2005-08-29 02:35:00,1.46927,1.46961,1.46852,1.46865,280300000.0
2005-08-29 02:40:00,1.46859,1.46882,1.46742,1.46794,200600001.0
2005-08-29 02:45:00,1.46748,1.4678,1.46695,1.46695,590000000.0
2005-08-29 02:50:00,1.46727,1.46744,1.46667,1.46688,260400000.0
2005-08-29 02:55:00,1.46701,1.46768,1.46666,1.46733,246400000.0
2005-08-29 03:00:00,1.46746,1.46831,1.46746,1.46777,314000000.0
2005-08-29 03:05:00,1.46769,1.46842,1.46733,1.46803,336000002.0
2005-08-29 03:10:00,1.46752,1.46785,1.46632,1.46632,215700000.0
2005-08-29 03:15:00,1.46554,1.46756,1.46554,1.46709,172000002.0
2005-08-29 03:20:00,1.46674,1.46729,1.46589,1.46722,260600001.0
2005-08-29 03:25:00,1.46756,1.46873,1.46753,1.46835,343800000.0
2005-08-29 03:30:00,1.46828,1.46937,1.46794,1.46902,202400000.0
2005-08-29 03:35:00,1.46931,1.4698,1.46884,1.46942,295300000.0
2005-08-29 03:40:00,1.46955,1.4701,1.46926,1.46979,358300003.0
2005-08-29 03:45:00,1.46964,1.46992,1.46924,1.4694,185500000.0
2005-08-29 03:50:00,1.47002,1.47003,1.46906,1.46917,323800000.0
2005-08-29 03:55:00,1.46964,1.46989,1.46874,1.46925,554000001.0
2005-08-29 04:00:00,1.46914,1.46928,1.46851,1.46866,518100000.0
2005-08-29 04:05:00,1.46845,1.46912,1.46774,1.46808,534300002.0
2005-08-29 04:10:00,1.46801,1.46875,1.46777,1.46817,404400000.0
2005-08-29 04:15:00,1.46796,1.46825,1.4674,1.46778,390900000.0
2005-08-29 04:20:00,1.46774,1.46855,1.46733,1.46733,448100000.0
2005-08-29 04:25:00,1.46729,1.46839,1.46723,1.46839,514600000.0
2005-08-29 04:30:00,1.46855,1.46908,1.46837,1.46873,278700003.0
2005-08-29 04:35:00,1.46855,1.46877,1.46801,1.46839,483600001.0
2005-08-29 04:40:00,1.46838,1.46865,1.46793,1.46844,280100001.0
2005-08-29 04:45:00,1.46856,1.46928,1.46804,1.46867,321400001.0
2005-08-29 04:50:00,1.46905,1.46961,1.46898,1.46916,182700001.0
2005-08-29 04:55:00,1.4697,1.46982,1.46887,1.46966,245000001.0
2005-08-29 05:00:00,1.46985,1.46997,1.46908,1.46913,458000003.0
2005-08-29 05:05:00,1.4692,1.46975,1.46896,1.46902,1173400002.0
2005-08-29 05:10:00,1.46909,1.46941,1.469,1.46905,917800004.0
2005-08-29 05:15:00,1.46919,1.46941,1.46842,1.46862,891400002.0
2005-08-29 05:20:00,1.4687,1.4696,1.46865,1.46904,1103800001.0
2005-08-29 05:25:00,1.46929,1.46964,1.4682,1.46862,999300001.0
2005-08-29 05:30:00,1.46876,1.46957,1.46876,1.46915,829600001.0
2005-08-29 05:35:00,1.46941,1.46987,1.46891,1.46937,705900000.0
2005-08-29 05:40:00,1.46933,1.46961,1.4692,1.46934,774000000.0
2005-08-29 05:45:00,1.46929,1.46959,1.46888,1.46888,1003200001.0
2005-08-29 05:50:00,1.46887,1.46943,1.46885,1.4694,917100003.0
2005-08-29 05:55:00,1.46933,1.46949,1.46902,1.46905,613100002.0
2005-08-29 06:00:00,1.46902,1.46902,1.46798,1.46858,855500002.0
2005-08-29 06:05:00,1.46864,1.4691,1.46851,1.46882,1808400001.0
2005-08-29 06:10:00,1.46901,1.46968,1.46886,1.46943,1726900003.0
2005-08-29 06:15:00,1.46938,1.46938,1.46865,1.46879,979700005.0
2005-08-29 06:20:00,1.46883,1.46888,1.46823,1.46838,1507500004.0
2005-08-29 06:25:00,1.4684,1.4687,1.46832,1.46848,1422300001.0
2005-08-29 06:30:00,1.46846,1.46878,1.46836,1.46862,1054700002.0
2005-08-29 06:35:00,1.46833,1.46854,1.46796,1.46832,575900002.0
2005-08-29 06:40:00,1.46829,1.46829,1.46783,1.46789,1066700003.0
2005-08-29 06:45:00,1.46786,1.46857,1.46759,1.46808,1059600002.0
2005-08-29 06:50:00,1.46832,1.46836,1.4676,1.46809,991900001.0
2005-08-29 06:55:00,1.46796,1.46831,1.46765,1.46797,943700000.0
2005-08-29 07:00:00,1.46847,1.46889,1.46836,1.46868,1274600002.0
2005-08-29 07:05:00,1.46888,1.46902,1.46855,1.46873,1063800004.0
2005-08-29 07:10:00,1.46884,1.46943,1.46872,1.46918,1869600004.0
2005-08-29 07:15:00,1.46936,1.46946,1.46896,1.46933,1346300001.0
2005-08-29 07:20:00,1.46935,1.46939,1.46871,1.46889,1857300005.0
2005-08-29 07:25:00,1.46903,1.46903,1.4678,1.46788,1281900001.0
2005-08-29 07:30:00,1.46799,1.46818,1.4676,1.46772,1972200003.0
2005-08-29 07:35:00,1.46766,1.46778,1.46739,1.46771,1318100004.0
2005-08-29 07:40:00,1.46771,1.46795,1.46737,1.46752,1787400003.0
2005-08-29 07:45:00,1.46759,1.46797,1.46697,1.46728,2902100008.0
2005-08-29 07:50:00,1.46715,1.4679,1.46685,1.4677,2611400008.0
2005-08-29 07:55:00,1.46777,1.46837,1.46777,1.46805,2766700009.0
2005-08-29 08:00:00,1.46811,1.46865,1.46791,1.46843,2034300003.0
2005-08-29 08:05:00,1.46857,1.46874,1.46832,1.46854,2454100004.0
2005-08-29 08:10:00,1.46856,1.46868,1.46811,1.46819,1474500001.0
2005-08-29 08:15:00,1.46808,1.46881,1.46796,1.4688,1277500002.0
2005-08-29 08:20:00,1.46889,1.46994,1.46885,1.46994,1840900007.0
2005-08-29 08:25:00,1.47006,1.47029,1.46931,1.46943,2278800003.0
2005-08-29 08:30:00,1.46924,1.46938,1.46781,1.46787,1773000002.0
2005-08-29 08:35:00,1.46803,1.46889,1.46803,1.46849,2047100006.0
2005-08-29 08:40:00,1.46837,1.46939,1.46817,1.46903,2054100002.0
2005-08-29 08:45:00,1.46911,1.46918,1.46855,1.46896,2863600007.0
2005-08-29 08:50:00,1.46922,1.47001,1.46917,1.46993,2917200003.0
2005-08-29 08:55:00,1.4702,1.471,1.46952,1.47081,2427700005.0
2005-08-29 09:00:00,1.47096,1.47102,1.46928,1.46975,2592600004.0
2005-08-29 09:05:00,1.4697,1.46988,1.46913,1.46937,2029800003.0
2005-08-29 09:10:00,1.46926,1.46927,1.46815,1.46836,2206600007.0
2005-08-29 09:15:00,1.46843,1.46936,1.46808,1.46907,2206000004.0
2005-08-29 09:20:00,1.46902,1.46957,1.46902,1.46926,1563800003.0
2005-08-29 09:25:00,1.46923,1.46978,1.46906,1.46974,2253600007.0
2005-08-29 09:30:00,1.46975,1.47053,1.46942,1.47042,2315700007.0
2005-08-29 09:35:00,1.4703,1.47066,1.47002,1.47022,1843600001.0
2005-08-29 09:40:00,1.47005,1.47052,1.46959,1.47005,2084500004.0
2005-08-29 09:45:00,1.47019,1.47035,1.46908,1.47013,2291700011.0
2005-08-29 09:50:00,1.46996,1.47025,1.46907,1.46956,2288000009.0
2005-08-29 09:55:00,1.46958,1.46981,1.46907,1.46942,2822800004.0
2005-08-29 10:00:00,1.46922,1.46957,1.46893,1.46912,2400000005.0
2005-08-29 10:05:00,1.46891,1.46913,1.46848,1.46886,2480800005.0
2005-08-29 10:10:00,1.46861,1.46881,1.46848,1.46873,2338300005.0
2005-08-29 10:15:00,1.46881,1.46912,1.46838,1.46844,1902500007.0
2005-08-29 10:20:00,1.46825,1.46901,1.46815,1.46884,2261600008.0
2005-08-29 10:25:00,1.46889,1.46938,1.46877,1.46932,2587300005.0
2005-08-29 10:30:00,1.46927,1.46958,1.46895,1.46948,2606700007.0
2005-08-29 10:35:00,1.46946,1.46963,1.46854,1.46878,2245900002.0
2005-08-29 10:40:00,1.46875,1.46935,1.46855,1.46892,2308300002.0
2005-08-29 10:45:00,1.46895,1.46908,1.46872,1.4689,2077800002.0
2005-08-29 10:50:00,1.46893,1.46942,1.46881,1.46887,1580800003.0
2005-08-29 10:55:00,1.46898,1.46919,1.46849,1.46897,2535000007.0
2005-08-29 11:00:00,1.46913,1.46956,1.4688,1.46932,2406600002.0
2005-08-29 11:05:00,1.4693,1.46985,1.46898,1.4696,2200300003.0
2005-08-29 11:10:00,1.46962,1.46972,1.46889,1.46959,2465700006.0
2005-08-29 11:15:00,1.46961,1.47007,1.4693,1.46968,2174900002.0
2005-08-29 11:20:00,1.46967,1.47012,1.46965,1.46984,2722400011.0
2005-08-29 11:25:00,1.46976,1.46994,1.46953,1.46976,2387100004.0
2005-08-29 11:30:00,1.46979,1.46997,1.46935,1.46955,2669700008.0
2005-08-29 11:35:00,1.46984,1.47021,1.46947,1.46953,2768500006.0
2005-08-29 11:40:00,1.46956,1.46973,1.46917,1.46937,3379700016.0
2005-08-29 11:45:00,1.4695,1.46956,1.46893,1.46935,2592000009.0
2005-08-29 11:50:00,1.4694,1.46949,1.46913,1.46923,1354500003.0
2005-08-29 11:55:00,1.46945,1.46952,1.46867,1.46869,2389600005.0
2005-08-29 12:00:00,1.4689,1.46932,1.46876,1.46902,2061000001.0
2005-08-29 12:05:00,1.46909,1.46918,1.46756,1.46889,2048100003.0
2005-08-29 12:10:00,1.46886,1.46903,1.46675,1.467,2032300005.0
2005-08-29 12:15:00,1.46693,1.46737,1.4669,1.46725,1715600005.0
2005-08-29 12:20:00,1.46726,1.46843,1.46714,1.46806,2206100005.0
2005-08-29 12:25:00,1.46828,1.46836,1.46776,1.46779,2507000008.0
2005-08-29 12:30:00,1.46771,1.46796,1.46673,1.4672,2570600004.0
2005-08-29 12:35:00,1.46734,1.46775,1.4667,1.4668,2754900007.0
2005-08-29 12:40:00,1.46677,1.46695,1.46595,1.46641,2053100001.0
2005-08-29 12:45:00,1.46654,1.46724,1.46633,1.46675,2197700004.0
2005-08-29 12:50:00,1.4669,1.46794,1.4669,1.46793,2069100005.0
2005-08-29 12:55:00,1.46813,1.46856,1.46772,1.46833,2404500000.0
2005-08-29 13:00:00,1.46825,1.46838,1.46782,1.46811,1632600004.0
2005-08-29 13:05:00,1.46808,1.46817,1.46765,1.46775,1390600001.0
2005-08-29 13:10:00,1.46791,1.46801,1.46745,1.46773,1574300005.0
2005-08-29 13:15:00,1.46771,1.46781,1.46715,1.46742,1310300002.0
2005-08-29 13:20:00,1.46758,1.46763,1.46737,1.46751,1189000006.0
2005-08-29 13:25:00,1.46753,1.46767,1.46722,1.46757,1475100000.0
2005-08-29 13:30:00,1.46767,1.46778,1.46681,1.46703,2114500009.0
2005-08-29 13:35:00,1.46744,1.46791,1.46667,1.46683,2008000004.0
2005-08-29 13:40:00,1.46671,1.46694,1.46565,1.46629,1211100002.0
2005-08-29 13:45:00,1.46631,1.46631,1.4655,1.46558,1957200007.0
2005-08-29 13:50:00,1.4654,1.46546,1.465,1.46526,1995000001.0
2005-08-29 13:55:00,1.46524,1.46569,1.46498,1.46532,1690400002.0
2005-08-29 14:00:00,1.46514,1.46514,1.46329,1.46329,1876600005.0
2005-08-29 14:05:00,1.46342,1.4637,1.46287,1.46305,1627500004.0
2005-08-29 14:10:00,1.46321,1.46339,1.4622,1.46262,1080400005.0
2005-08-29 14:15:00,1.46273,1.4631,1.46211,1.46265,1986800005.0
2005-08-29 14:20:00,1.4626,1.46379,1.46232,1.46369,1839800003.0
2005-08-29 14:25:00,1.46373,1.46443,1.46363,1.4637,1716800007.0
2005-08-29 14:30:00,1.46378,1.46446,1.46327,1.46403,183900000.0
2005-08-29 14:35:00,1.46426,1.46462,1.46337,1.46423,175800001.0
2005-08-29 14:40:00,1.46434,1.46515,1.46398,1.46504,192400000.0
2005-08-29 14:45:00,1.46488,1.4651,1.46444,1.46468,228100000.0
2005-08-29 14:50:00,1.4646,1.46481,1.46335,1.46335,172500000.0
2005-08-29 14:55:00,1.46369,1.46431,1.46358,1.46419,209000000.0
2005-08-29 15:00:00,1.46467,1.46518,1.46447,1.46494,230500000.0
2005-08-29 15:05:00,1.46478,1.46593,1.46419,1.46593,206100001.0
2005-08-29 15:10:00,1.46573,1.46613,1.46549,1.46583,193200000.0
2005-08-29 15:15:00,1.466,1.46641,1.46556,1.46625,173500000.0
2005-08-29 15:20:00,1.46614,1.46682,1.46599,1.46682,143000000.0
2005-08-29 15:25:00,1.4669,1.4671,1.46668,1.46684,164500002.0
2005-08-29 15:30:00,1.4669,1.46698,1.46573,1.46619,189300000.0
2005-08-29 15:35:00,1.46634,1.46687,1.46604,1.46661,171200000.0
2005-08-29 15:40:00,1.46691,1.4682,1.46681,1.46798,201300000.0
2005-08-29 15:45:00,1.46803,1.46854,1.46784,1.46854,182400000.0
2005-08-29 15:50:00,1.46839,1.46908,1.46793,1.46805,185600000.0
2005-08-29 15:55:00,1.46817,1.46822,1.46759,1.46817,186000001.0
2005-08-29 16:00:00,1.46759,1.46863,1.46759,1.46837,183200000.0
2005-08-29 16:05:00,1.46832,1.46854,1.46758,1.46769,188100001.0
2005-08-29 16:10:00,1.46783,1.46836,1.4676,1.46836,180600000.0
2005-08-29 16:15:00,1.46818,1.46909,1.46767,1.46909,179500000.0
2005-08-29 16:20:00,1.46928,1.46939,1.46772,1.46777,214800001.0
2005-08-29 16:25:00,1.46802,1.46839,1.46759,1.46803,187600000.0
2005-08-29 16:30:00,1.46798,1.46857,1.46751,1.46809,199600000.0
2005-08-29 16:35:00,1.46773,1.46844,1.46769,1.46809,197400000.0
2005-08-29 16:40:00,1.46807,1.46848,1.46759,1.46779,188400000.0
2005-08-29 16:45:00,1.4676,1.4676,1.4663,1.46705,211000001.0
2005-08-29 16:50:00,1.46697,1.46733,1.46603,1.4665,187400000.0
2005-08-29 16:55:00,1.46649,1.46664,1.46597,1.46655,204400001.0
2005-08-29 17:00:00,1.46595,1.46679,1.46595,1.46648,222100000.0
2005-08-29 17:05:00,1.4663,1.4671,1.46579,1.46595,213200000.0
2005-08-29 17:10:00,1.46571,1.46639,1.46515,1.46573,163100000.0
2005-08-29 17:15:00,1.46596,1.46651,1.46554,1.46626,198900000.0
2005-08-29 17:20:00,1.46613,1.46682,1.46562,1.4662,191400001.0
2005-08-29 17:25:00,1.46613,1.46644,1.4656,1.4656,213000002.0
2005-08-29 17:30:00,1.46568,1.46571,1.46451,1.46538,219100000.0
2005-08-29 17:35:00,1.46536,1.46642,1.46508,1.46638,217800000.0
2005-08-29 17:40:00,1.46619,1.46694,1.46532,1.46532,184900000.0
2005-08-29 17:45:00,1.46544,1.4656,1.46451,1.465,187400000.0
2005-08-29 17:50:00,1.46498,1.46546,1.46416,1.4653,157700000.0
2005-08-29 17:55:00,1.46529,1.46563,1.46422,1.46446,208900000.0
2005-08-29 18:00:00,1.46463,1.46469,1.46345,1.46373,191900000.0
2005-08-29 18:05:00,1.46379,1.46422,1.4633,1.46384,244600002.0
2005-08-29 18:10:00,1.46414,1.46466,1.46269,1.46269,160400000.0
2005-08-29 18:15:00,1.46234,1.46357,1.46232,1.46356,212600001.0
2005-08-29 18:20:00,1.46408,1.46465,1.46321,1.46393,199300001.0
2005-08-29 18:25:00,1.46406,1.46427,1.46272,1.46303,189800000.0
2005-08-29 18:30:00,1.46321,1.46335,1.46181,1.46213,190400000.0
2005-08-29 18:35:00,1.46207,1.46243,1.46178,1.46218,179500000.0
2005-08-29 18:40:00,1.4622,1.46265,1.46187,1.46251,188100000.0
2005-08-29 18:45:00,1.46267,1.4628,1.46225,1.4627,169700000.0
2005-08-29 18:50:00,1.46282,1.46326,1.46267,1.46295,197000000.0
2005-08-29 18:55:00,1.46277,1.46391,1.46273,1.46378,165300000.0
2005-08-29 19:00:00,1.46373,1.46412,1.46324,1.4641,238500000.0
2005-08-29 19:05:00,1.46417,1.46456,1.46385,1.46404,179200000.0
2005-08-29 19:10:00,1.46414,1.46414,1.46356,1.46407,241600000.0
2005-08-29 19:15:00,1.46393,1.46436,1.46349,1.46387,178400001.0
2005-08-29 19:20:00,1.46397,1.46413,1.46334,1.4636,192100000.0
2005-08-29 19:25:00,1.46367,1.46403,1.4634,1.46387,186300000.0
2005-08-29 19:30:00,1.46393,1.46393,1.46333,1.46355,205600000.0
2005-08-29 19:35:00,1.46359,1.46382,1.46303,1.46363,176000000.0
2005-08-29 19:40:00,1.46364,1.46433,1.46362,1.46433,193400000.0
2005-08-29 19:45:00,1.46418,1.4655,1.46413,1.46549,184100001.0
2005-08-29 19:50:00,1.46604,1.46676,1.46576,1.46635,247900003.0
2005-08-29 19:55:00,1.46623,1.46654,1.46548,1.46571,173300000.0
2005-08-29 20:00:00,1.46572,1.46607,1.4655,1.46571,200000000.0
2005-08-29 20:05:00,1.46568,1.46587,1.46495,1.46568,162200000.0
2005-08-29 20:10:00,1.46544,1.46599,1.46535,1.46586,233000002.0
2005-08-29 20:15:00,1.46589,1.46625,1.46567,1.4661,198400000.0
2005-08-29 20:20:00,1.46609,1.46614,1.46541,1.46555,200200000.0
2005-08-29 20:25:00,1.46587,1.46603,1.46524,1.46543,192100000.0
2005-08-29 20:30:00,1.46556,1.4657,1.46467,1.46564,186200000.0
2005-08-29 20:35:00,1.46559,1.46595,1.4654,1.46555,223100000.0
2005-08-29 20:40:00,1.46556,1.46584,1.46493,1.46543,199300001.0
2005-08-29 20:45:00,1.46528,1.46593,1.46505,1.46586,168400000.0
2005-08-29 20:50:00,1.4658,1.46682,1.46577,1.46636,189100001.0
2005-08-29 20:55:00,1.46638,1.46675,1.46602,1.46666,173000000.0
2005-08-29 21:00:00,1.46688,1.46729,1.46558,1.46568,205400003.0
2005-08-29 21:05:00,1.46545,1.46585,1.46544,1.46581,168000000.0
2005-08-29 21:10:00,1.46584,1.46633,1.46554,1.46592,206800000.0
2005-08-29 21:15:00,1.46583,1.46596,1.46494,1.46545,159000000.0
2005-08-29 21:20:00,1.46552,1.46567,1.46488,1.46515,248200001.0
2005-08-29 21:25:00,1.46522,1.46542,1.46481,1.46481,196600000.0
2005-08-29 21:30:00,1.46485,1.46485,1.46431,1.46466,166300000.0
2005-08-29 21:35:00,1.46453,1.46522,1.4642,1.46499,135800000.0
2005-08-29 21:40:00,1.46481,1.46521,1.46478,1.465,182300001.0
2005-08-29 21:45:00,1.46514,1.4653,1.46455,1.46491,171100000.0
2005-08-29 21:50:00,1.46486,1.46494,1.46451,1.46479,226400001.0
2005-08-29 21:55:00,1.46494,1.46525,1.46457,1.46496,201900001.0
2005-08-29 22:00:00,1.46503,1.46522,1.46477,1.46503,171100000.0
2005-08-29 22:05:00,1.46525,1.46525,1.4643,1.46438,205400000.0
2005-08-29 22:10:00,1.46439,1.46498,1.46428,1.46468,193700000.0
2005-08-29 22:15:00,1.46478,1.465,1.46439,1.46484,230200002.0
2005-08-29 22:20:00,1.46493,1.465,1.46448,1.46488,155700000.0
2005-08-29 22:25:00,1.46478,1.46498,1.46437,1.46441,187800000.0
2005-08-29 22:30:00,1.46435,1.46445,1.46375,1.46425,150300000.0
2005-08-29 22:35:00,1.46431,1.46486,1.46397,1.46428,184300000.0
2005-08-29 22:40:00,1.46435,1.46471,1.464,1.4644,195300001.0
2005-08-29 22:45:00,1.46434,1.46444,1.46371,1.46401,155800000.0
2005-08-29 22:50:00,1.46396,1.46489,1.46374,1.46459,150600000.0
2005-08-29 22:55:00,1.4647,1.4648,1.46403,1.46475,181200000.0
2005-08-29 23:00:00,1.4647,1.4656,1.46452,1.4655,217800004.0
2005-08-29 23:05:00,1.4653,1.4655,1.4648,1.465,233000005.0
2005-08-29 23:10:00,1.4648,1.4662,1.4648,1.4661,233000005.0
2005-08-29 23:15:00,1.4665,1.4665,1.4659,1.4664,186400004.0
2005-08-29 23:20:00,1.4663,1.4664,1.4658,1.4658,186400004.0
2005-08-29 23:25:00,1.4657,1.4658,1.4651,1.4651,139800003.0
2005-08-29 23:30:00,1.4648,1.46545,1.46394,1.46522,231400002.0
2005-08-29 23:35:00,1.4652,1.46535,1.46335,1.46335,150900000.0
2005-08-29 23:40:00,1.46418,1.46504,1.46288,1.46498,220700001.0
2005-08-29 23:45:00,1.46487,1.4653,1.46469,1.4652,125700000.0
2005-08-29 23:50:00,1.4651,1.4658,1.4651,1.4657,212000000.0
2005-08-29 23:55:00,1.4658,1.4658,1.46456,1.46493,167400000.0
2005-08-30 00:00:00,1.46513,1.46537,1.46282,1.46526,203400001.0
2005-08-30 00:05:00,1.46529,1.46544,1.46482,1.46497,214100001.0
2005-08-30 00:10:00,1.4652,1.46521,1.46262,1.46487,217600002.0
2005-08-30 00:15:00,1.46458,1.46515,1.46458,1.46496,149800000.0
2005-08-30 00:20:00,1.46493,1.46539,1.46451,1.4653,163100000.0
2005-08-30 00:25:00,1.46533,1.46583,1.46511,1.46569,219800000.0
2005-08-30 00:30:00,1.46551,1.46595,1.46551,1.46561,155100001.0
2005-08-30 00:35:00,1.46601,1.46656,1.46578,1.46635,187100000.0
2005-08-30 00:40:00,1.46638,1.46648,1.46584,1.46643,175900000.0
2005-08-30 00:45:00,1.46641,1.46702,1.46613,1.46678,209000000.0
2005-08-30 00:50:00,1.4668,1.46716,1.46622,1.46638,240000000.0
2005-08-30 00:55:00,1.46634,1.46644,1.46581,1.46587,188100000.0
2005-08-30 01:00:00,1.46575,1.46575,1.46449,1.46523,207900000.0
2005-08-30 01:05:00,1.46496,1.46533,1.46483,1.46499,169800000.0
2005-08-30 01:10:00,1.46497,1.46497,1.46416,1.46438,145200000.0
2005-08-30 01:15:00,1.46435,1.46481,1.46409,1.46422,181500001.0
2005-08-30 01:20:00,1.4643,1.4643,1.46341,1.4639,166600000.0
2005-08-30 01:25:00,1.4638,1.46409,1.46356,1.46373,184600000.0
2005-08-30 01:30:00,1.46385,1.46395,1.46342,1.4638,184000001.0
2005-08-30 01:35:00,1.46376,1.46376,1.46298,1.46345,182000000.0
2005-08-30 01:40:00,1.46353,1.46388,1.46302,1.46384,179200001.0
2005-08-30 01:45:00,1.46381,1.46413,1.46333,1.46378,167100000.0
2005-08-30 01:50:00,1.46365,1.46376,1.46313,1.46328,148000000.0
2005-08-30 01:55:00,1.46316,1.46322,1.4626,1.4627,172300000.0
2005-08-30 02:00:00,1.46237,1.46308,1.46225,1.46288,305900000.0
2005-08-30 02:05:00,1.46298,1.4637,1.46291,1.46366,595100001.0
2005-08-30 02:10:00,1.46326,1.46358,1.46307,1.46355,462400001.0
2005-08-30 02:15:00,1.46351,1.46444,1.46301,1.46406,573700001.0
2005-08-30 02:20:00,1.46414,1.46445,1.46302,1.46342,233700000.0
2005-08-30 02:25:00,1.46331,1.46344,1.46278,1.46343,370800001.0
2005-08-30 02:30:00,1.46368,1.46403,1.46329,1.46363,407600002.0
2005-08-30 02:35:00,1.46375,1.46383,1.46328,1.46366,256200001.0
2005-08-30 02:40:00,1.46375,1.4638,1.46322,1.46344,203600001.0
2005-08-30 02:45:00,1.46294,1.46372,1.46253,1.4632,635600003.0
2005-08-30 02:50:00,1.46336,1.46367,1.46301,1.46347,296500000.0
2005-08-30 02:55:00,1.46321,1.46331,1.46236,1.46236,254500001.0
2005-08-30 03:00:00,1.46234,1.463,1.46233,1.46255,326100001.0
2005-08-30 03:05:00,1.46264,1.46351,1.46263,1.46346,326000001.0
2005-08-30 03:10:00,1.463,1.46343,1.46258,1.46296,197200000.0
2005-08-30 03:15:00,1.46289,1.4632,1.46235,1.46294,179000000.0
2005-08-30 03:20:00,1.46251,1.46306,1.4625,1.46283,295500000.0
2005-08-30 03:25:00,1.46323,1.46323,1.4627,1.46296,374200003.0
2005-08-30 03:30:00,1.463,1.46314,1.46246,1.46258,210300000.0
2005-08-30 03:35:00,1.46266,1.46362,1.46265,1.46314,278200000.0
2005-08-30 03:40:00,1.46309,1.46374,1.463,1.4636,358000000.0
2005-08-30 03:45:00,1.46358,1.46381,1.46289,1.46315,202600001.0
2005-08-30 03:50:00,1.46343,1.46345,1.46211,1.46282,327200000.0
2005-08-30 03:55:00,1.46317,1.46396,1.46283,1.46355,592400001.0
2005-08-30 04:00:00,1.4635,1.46363,1.46275,1.4633,537400000.0
2005-08-30 04:05:00,1.46325,1.46399,1.46276,1.46294,508000002.0
2005-08-30 04:10:00,1.46285,1.46371,1.46249,1.46362,393500000.0
2005-08-30 04:15:00,1.46368,1.464,1.46261,1.4629,424100000.0
2005-08-30 04:20:00,1.46285,1.4634,1.46266,1.46314,468700001.0
2005-08-30 04:25:00,1.46295,1.46431,1.46285,1.46394,527700001.0
2005-08-30 04:30:00,1.46363,1.46422,1.46359,1.46399,177500000.0
2005-08-30 04:35:00,1.46379,1.46416,1.4631,1.46361,478600000.0
2005-08-30 04:40:00,1.46356,1.4644,1.46341,1.46436,246800001.0
2005-08-30 04:45:00,1.46419,1.4643,1.46345,1.46345,285000000.0
2005-08-30 04:50:00,1.46383,1.46458,1.46377,1.46377,212600001.0
2005-08-30 04:55:00,1.46403,1.46435,1.46236,1.464,267100000.0
2005-08-30 05:00:00,1.4644,1.46487,1.46425,1.46446,472300002.0
2005-08-30 05:05:00,1.46453,1.46576,1.46448,1.46506,1186200005.0
2005-08-30 05:10:00,1.46523,1.46533,1.46503,1.46507,877600002.0
2005-08-30 05:15:00,1.46518,1.46538,1.46489,1.46496,1016200007.0
2005-08-30 05:20:00,1.46496,1.46545,1.4648,1.46488,1198300002.0
2005-08-30 05:25:00,1.46492,1.46515,1.4645,1.46465,1056400004.0
2005-08-30 05:30:00,1.46465,1.4652,1.46447,1.46465,778300001.0
2005-08-30 05:35:00,1.4648,1.4651,1.46451,1.46492,757800001.0
2005-08-30 05:40:00,1.46474,1.46508,1.46429,1.4644,766300002.0
2005-08-30 05:45:00,1.46444,1.46467,1.46419,1.46419,980200000.0
2005-08-30 05:50:00,1.4642,1.46473,1.46411,1.46471,919200001.0
2005-08-30 05:55:00,1.46451,1.46464,1.46427,1.46428,745900005.0
2005-08-30 06:00:00,1.46449,1.46475,1.46417,1.46422,801000001.0
2005-08-30 06:05:00,1.46415,1.46448,1.46393,1.46424,1721200005.0
2005-08-30 06:10:00,1.46449,1.46492,1.46431,1.46433,1719200004.0
2005-08-30 06:15:00,1.46428,1.46433,1.46408,1.46431,1009300003.0
2005-08-30 06:20:00,1.46427,1.46453,1.46394,1.46434,1261600000.0
2005-08-30 06:25:00,1.46432,1.46446,1.46405,1.46413,1372300002.0
2005-08-30 06:30:00,1.46412,1.46468,1.46407,1.46459,1105800002.0
2005-08-30 06:35:00,1.46456,1.46486,1.45952,1.46407,608800001.0
2005-08-30 06:40:00,1.46409,1.4649,1.46389,1.46477,1078900002.0
2005-08-30 06:45:00,1.46468,1.46478,1.46392,1.46397,1062900002.0
2005-08-30 06:50:00,1.46419,1.46451,1.46407,1.46417,745200003.0
2005-08-30 06:55:00,1.46431,1.46472,1.46404,1.46425,1105100006.0
2005-08-30 07:00:00,1.46436,1.46445,1.46399,1.46404,1384100005.0
2005-08-30 07:05:00,1.46413,1.4656,1.46395,1.4649,993000002.0
2005-08-30 07:10:00,1.46499,1.46508,1.46414,1.46468,1924500004.0
2005-08-30 07:15:00,1.46503,1.46537,1.4592,1.4634,1475700003.0
2005-08-30 07:20:00,1.46375,1.46461,1.45925,1.46418,1784100004.0
2005-08-30 07:25:00,1.46419,1.46438,1.45925,1.46371,1200000002.0
2005-08-30 07:30:00,1.46373,1.46395,1.46348,1.46381,1981300006.0
2005-08-30 07:35:00,1.46394,1.46508,1.4639,1.46484,1263300003.0
2005-08-30 07:40:00,1.46455,1.46533,1.46021,1.46488,1840100005.0
2005-08-30 07:45:00,1.46487,1.46511,1.46446,1.46469,2904600003.0
2005-08-30 07:50:00,1.46466,1.46492,1.46434,1.46468,2603300005.0
2005-08-30 07:55:00,1.46464,1.46488,1.46431,1.46445,2862000012.0
2005-08-30 08:00:00,1.4645,1.46485,1.46109,1.46401,1986500004.0
2005-08-30 08:05:00,1.46419,1.4643,1.46352,1.46383,2225900007.0
2005-08-30 08:10:00,1.46377,1.464,1.46086,1.46344,1485800004.0
2005-08-30 08:15:00,1.46345,1.46376,1.46091,1.46343,1406100008.0
2005-08-30 08:20:00,1.46347,1.46375,1.46326,1.4635,1889400000.0
2005-08-30 08:25:00,1.46369,1.46388,1.46347,1.46357,2277500002.0
2005-08-30 08:30:00,1.46353,1.46373,1.45968,1.46331,1854500004.0
2005-08-30 08:35:00,1.4636,1.46409,1.46286,1.46325,2234600008.0
2005-08-30 08:40:00,1.46313,1.46371,1.463,1.46315,2112800002.0
2005-08-30 08:45:00,1.46296,1.46339,1.46237,1.46311,2764400005.0
2005-08-30 08:50:00,1.4634,1.46416,1.46315,1.46381,2729800005.0
2005-08-30 08:55:00,1.46361,1.46396,1.46225,1.46225,2447000006.0
2005-08-30 09:00:00,1.46207,1.46258,1.46175,1.46228,2843400010.0
2005-08-30 09:05:00,1.46237,1.46279,1.46228,1.46249,2061600008.0
2005-08-30 09:10:00,1.46251,1.46271,1.46207,1.46261,2307900007.0
2005-08-30 09:15:00,1.46255,1.46287,1.46201,1.46226,2246100006.0
2005-08-30 09:20:00,1.46252,1.46269,1.4616,1.4618,1661600003.0
2005-08-30 09:25:00,1.46161,1.46317,1.46161,1.46288,2296600003.0
2005-08-30 09:30:00,1.46286,1.46306,1.46259,1.46268,2309600007.0
2005-08-30 09:35:00,1.46269,1.46298,1.46175,1.46271,1939100006.0
2005-08-30 09:40:00,1.46253,1.46302,1.46236,1.46236,2039600005.0
2005-08-30 09:45:00,1.46254,1.46276,1.46173,1.46205,2268300004.0
2005-08-30 09:50:00,1.46206,1.46298,1.46193,1.46275,2361900002.0
2005-08-30 09:55:00,1.46252,1.4628,1.46187,1.46229,2997800011.0
2005-08-30 10:00:00,1.46216,1.46272,1.46188,1.46224,2342300001.0
2005-08-30 10:05:00,1.46204,1.46329,1.46154,1.46271,2407300003.0
2005-08-30 10:10:00,1.46261,1.46324,1.46241,1.46257,2179900002.0
2005-08-30 10:15:00,1.46268,1.46382,1.46268,1.46367,1965800003.0
2005-08-30 10:20:00,1.46365,1.46385,1.46322,1.46355,2265000004.0
2005-08-30 10:25:00,1.46357,1.46373,1.46327,1.46351,2654600006.0
2005-08-30 10:30:00,1.46348,1.46377,1.46295,1.46357,2577400006.0
2005-08-30 10:35:00,1.46343,1.46381,1.46324,1.46341,2351900004.0
2005-08-30 10:40:00,1.46331,1.46376,1.46266,1.46304,2540200008.0
2005-08-30 10:45:00,1.4631,1.46318,1.46254,1.46292,2257100004.0
2005-08-30 10:50:00,1.46295,1.46397,1.4628,1.46397,2175000006.0
2005-08-30 10:55:00,1.46405,1.46429,1.46339,1.46343,2632500003.0
2005-08-30 11:00:00,1.46361,1.46387,1.46329,1.46361,2285100001.0
2005-08-30 11:05:00,1.46355,1.46417,1.46325,1.46326,2071400003.0
2005-08-30 11:10:00,1.46325,1.46394,1.46302,1.46393,2400400002.0
2005-08-30 11:15:00,1.46391,1.46462,1.46334,1.46436,2182200005.0
2005-08-30 11:20:00,1.46414,1.46479,1.46393,1.46443,2670800006.0
2005-08-30 11:25:00,1.46477,1.46584,1.46477,1.46529,2361700004.0
2005-08-30 11:30:00,1.4651,1.4651,1.46464,1.46476,2641400007.0
2005-08-30 11:35:00,1.46478,1.46489,1.46403,1.46457,2649300004.0
2005-08-30 11:40:00,1.46454,1.46546,1.4645,1.4649,3215100008.0
2005-08-30 11:45:00,1.46495,1.46594,1.4647,1.4654,2513600001.0
2005-08-30 11:50:00,1.46564,1.46564,1.46483,1.46493,1508900004.0
2005-08-30 11:55:00,1.4648,1.46519,1.4645,1.46477,2348000007.0
2005-08-30 12:00:00,1.46497,1.46515,1.46453,1.46484,2187400005.0
2005-08-30 12:05:00,1.46472,1.46507,1.46453,1.46483,1870800003.0
2005-08-30 12:10:00,1.46483,1.46508,1.46462,1.46508,2017600006.0
2005-08-30 12:15:00,1.46499,1.46527,1.46477,1.46481,1646900004.0
2005-08-30 12:20:00,1.46477,1.46488,1.46308,1.46312,2146900004.0
2005-08-30 12:25:00,1.4633,1.46392,1.46284,1.46304,2490600007.0
2005-08-30 12:30:00,1.46307,1.46367,1.46289,1.46312,2547400006.0
2005-08-30 12:35:00,1.46321,1.46368,1.46306,1.46327,2668800004.0
2005-08-30 12:40:00,1.46324,1.46351,1.46283,1.46298,2008800003.0
2005-08-30 12:45:00,1.46305,1.46352,1.46261,1.4635,2209400008.0
2005-08-30 12:50:00,1.46367,1.46403,1.46322,1.46378,2014300004.0
2005-08-30 12:55:00,1.4639,1.46408,1.46352,1.46385,2526700008.0
2005-08-30 13:00:00,1.46403,1.46474,1.46398,1.46458,1639900001.0
2005-08-30 13:05:00,1.46429,1.46446,1.4638,1.4639,1353300002.0
2005-08-30 13:10:00,1.46379,1.46406,1.46335,1.46374,1535100002.0
2005-08-30 13:15:00,1.46376,1.46433,1.46368,1.46425,1328700003.0
2005-08-30 13:20:00,1.46427,1.46454,1.46421,1.46447,1210600003.0
2005-08-30 13:25:00,1.4645,1.46517,1.46434,1.4648,1809300005.0
2005-08-30 13:30:00,1.46473,1.46473,1.46338,1.46373,1995700004.0
2005-08-30 13:35:00,1.46379,1.46394,1.46297,1.463,2022700005.0
2005-08-30 13:40:00,1.46305,1.46359,1.46305,1.46335,1245700004.0
2005-08-30 13:45:00,1.46332,1.46367,1.46321,1.46345,1831400007.0
2005-08-30 13:50:00,1.4635,1.46405,1.46333,1.46382,1994300007.0
2005-08-30 13:55:00,1.46364,1.46386,1.46339,1.4635,1749200002.0
2005-08-30 14:00:00,1.46352,1.46362,1.46271,1.46289,1787200002.0
2005-08-30 14:05:00,1.46298,1.46328,1.46241,1.46256,1628200001.0
2005-08-30 14:10:00,1.46269,1.46286,1.46201,1.46201,1125900003.0
2005-08-30 14:15:00,1.46219,1.46222,1.46113,1.46115,2043300003.0
2005-08-30 14:20:00,1.46111,1.46168,1.46078,1.46146,1889700010.0
2005-08-30 14:25:00,1.4617,1.46194,1.46124,1.46187,1654600003.0
2005-08-30 14:30:00,1.46199,1.46338,1.46176,1.46314,197900000.0
2005-08-30 14:35:00,1.46317,1.46345,1.46221,1.4632,189500000.0
2005-08-30 14:40:00,1.46321,1.46339,1.46148,1.46209,250700000.0
2005-08-30 14:45:00,1.46175,1.46231,1.46156,1.46179,184300000.0
2005-08-30 14:50:00,1.4617,1.46228,1.46169,1.46176,204700000.0
2005-08-30 14:55:00,1.46236,1.46244,1.4616,1.46172,241400001.0
2005-08-30 15:00:00,1.46189,1.46267,1.46163,1.46267,211800000.0
2005-08-30 15:05:00,1.46291,1.46406,1.46291,1.4637,226700001.0
2005-08-30 15:10:00,1.46351,1.46413,1.46272,1.46275,153800001.0
2005-08-30 15:15:00,1.46314,1.4635,1.46274,1.4628,207400001.0
2005-08-30 15:20:00,1.46284,1.46366,1.46284,1.46336,139700000.0
2005-08-30 15:25:00,1.46329,1.464,1.46317,1.46341,194200000.0
2005-08-30 15:30:00,1.46348,1.46348,1.46253,1.46253,227800002.0
2005-08-30 15:35:00,1.46272,1.46297,1.46237,1.4624,205000000.0
2005-08-30 15:40:00,1.46267,1.46291,1.46231,1.46243,160200000.0
2005-08-30 15:45:00,1.46215,1.46215,1.46092,1.46158,215300000.0
2005-08-30 15:50:00,1.4615,1.4621,1.45965,1.46067,188000000.0
2005-08-30 15:55:00,1.4614,1.46152,1.46074,1.46101,184400001.0
2005-08-30 16:00:00,1.46077,1.4611,1.4595,1.45969,162600000.0
2005-08-30 16:05:00,1.45952,1.46026,1.4591,1.45983,184000000.0
2005-08-30 16:10:00,1.4595,1.4595,1.45834,1.45856,170600000.0
2005-08-30 16:15:00,1.45835,1.45899,1.45815,1.45876,156200000.0
2005-08-30 16:20:00,1.45843,1.45912,1.45805,1.45856,200800001.0
2005-08-30 16:25:00,1.45886,1.45912,1.45829,1.45842,214400000.0
2005-08-30 16:30:00,1.45815,1.45831,1.45764,1.4581,266700000.0
2005-08-30 16:35:00,1.45832,1.45944,1.45743,1.45783,198100000.0
2005-08-30 16:40:00,1.45732,1.45755,1.45663,1.45702,220200000.0
2005-08-30 16:45:00,1.45669,1.45729,1.45565,1.45681,211200000.0
2005-08-30 16:50:00,1.45619,1.45619,1.45421,1.45456,197100000.0
2005-08-30 16:55:00,1.45435,1.45472,1.45375,1.45411,168200000.0
2005-08-30 17:00:00,1.45278,1.45536,1.45178,1.45479,196400000.0
2005-08-30 17:05:00,1.45476,1.45485,1.45355,1.45442,184500000.0
2005-08-30 17:10:00,1.45418,1.45545,1.45408,1.45468,168800000.0
2005-08-30 17:15:00,1.45506,1.45517,1.45416,1.45437,179000000.0
2005-08-30 17:20:00,1.45434,1.4544,1.45317,1.45341,195300000.0
2005-08-30 17:25:00,1.45359,1.45546,1.45359,1.45519,249300002.0
2005-08-30 17:30:00,1.45497,1.45522,1.45424,1.45453,213900000.0
2005-08-30 17:35:00,1.45443,1.45443,1.45362,1.45429,206700000.0
2005-08-30 17:40:00,1.45431,1.45474,1.45384,1.45384,202400000.0
2005-08-30 17:45:00,1.45395,1.4549,1.45395,1.45435,194200000.0
2005-08-30 17:50:00,1.4538,1.45469,1.45374,1.45447,158000000.0
2005-08-30 17:55:00,1.45446,1.45478,1.45383,1.454,214600001.0
2005-08-30 18:00:00,1.4542,1.45519,1.45385,1.45496,270500002.0
2005-08-30 18:05:00,1.45502,1.45517,1.45427,1.45479,274800002.0
2005-08-30 18:10:00,1.45493,1.4553,1.45333,1.45393,179600000.0
2005-08-30 18:15:00,1.45336,1.45372,1.45273,1.4536,192400001.0
2005-08-30 18:20:00,1.45371,1.45482,1.45341,1.45442,200000000.0
2005-08-30 18:25:00,1.45451,1.45451,1.45324,1.4533,188600000.0
2005-08-30 18:30:00,1.45332,1.45356,1.45305,1.45317,180000000.0
2005-08-30 18:35:00,1.45306,1.45359,1.45259,1.45344,193200000.0
2005-08-30 18:40:00,1.45351,1.45397,1.4532,1.4532,167300000.0
2005-08-30 18:45:00,1.45332,1.45398,1.45297,1.45363,201500002.0
2005-08-30 18:50:00,1.45372,1.45428,1.45335,1.45386,170000000.0
2005-08-30 18:55:00,1.45375,1.45413,1.4535,1.45412,175800000.0
2005-08-30 19:00:00,1.45415,1.45447,1.45367,1.45402,202400000.0
2005-08-30 19:05:00,1.45405,1.45488,1.45392,1.4545,202000001.0
2005-08-30 19:10:00,1.4547,1.45505,1.45432,1.45491,199200001.0
2005-08-30 19:15:00,1.45498,1.45516,1.45439,1.45476,182400000.0
2005-08-30 19:20:00,1.45473,1.45481,1.45421,1.45474,217400001.0
2005-08-30 19:25:00,1.45487,1.45502,1.45425,1.4548,146400000.0
2005-08-30 19:30:00,1.45494,1.4558,1.45485,1.45543,189200000.0
2005-08-30 19:35:00,1.45558,1.45649,1.45552,1.45638,161600000.0
2005-08-30 19:40:00,1.45641,1.45662,1.45573,1.45612,224200000.0
2005-08-30 19:45:00,1.45597,1.45666,1.45574,1.45574,165600000.0
2005-08-30 19:50:00,1.45602,1.45615,1.45561,1.45582,209600000.0
2005-08-30 19:55:00,1.45553,1.45593,1.45539,1.45563,158400001.0
2005-08-30 20:00:00,1.45552,1.45619,1.45533,1.45555,199400001.0
2005-08-30 20:05:00,1.45559,1.45596,1.4553,1.45581,168100000.0
2005-08-30 20:10:00,1.45541,1.45579,1.4547,1.45525,200600001.0
2005-08-30 20:15:00,1.45547,1.45552,1.45502,1.45541,205400000.0
2005-08-30 20:20:00,1.45535,1.45582,1.45501,1.45501,209000000.0
2005-08-30 20:25:00,1.45539,1.45539,1.45421,1.45467,193000000.0
2005-08-30 20:30:00,1.45493,1.45548,1.45481,1.4552,200200000.0
2005-08-30 20:35:00,1.45488,1.45563,1.45482,1.4553,255200001.0
2005-08-30 20:40:00,1.45529,1.45571,1.45501,1.45567,252700000.0
2005-08-30 20:45:00,1.4556,1.45588,1.45532,1.45549,202500000.0
2005-08-30 20:50:00,1.45541,1.45619,1.45518,1.45595,169600001.0
2005-08-30 20:55:00,1.45595,1.45654,1.45588,1.45627,172500000.0
2005-08-30 21:00:00,1.45595,1.45618,1.45497,1.45501,187400001.0
2005-08-30 21:05:00,1.45477,1.45557,1.45477,1.45553,182100001.0
2005-08-30 21:10:00,1.45555,1.45604,1.45522,1.45583,223400000.0
2005-08-30 21:15:00,1.45595,1.45647,1.45575,1.45632,222600001.0
2005-08-30 21:20:00,1.45632,1.45664,1.4559,1.45637,193500000.0
2005-08-30 21:25:00,1.45667,1.45692,1.45599,1.45607,164800000.0
2005-08-30 21:30:00,1.45624,1.45664,1.45607,1.45653,193100001.0
2005-08-30 21:35:00,1.45644,1.45644,1.45557,1.4557,131100000.0
2005-08-30 21:40:00,1.45528,1.45579,1.45526,1.45551,168700000.0
2005-08-30 21:45:00,1.45555,1.45594,1.45528,1.45594,185700001.0
2005-08-30 21:50:00,1.45602,1.45604,1.45529,1.45553,202000000.0
2005-08-30 21:55:00,1.45558,1.45613,1.45544,1.45544,217100000.0
2005-08-30 22:00:00,1.45548,1.4561,1.45534,1.45573,168700000.0
2005-08-30 22:05:00,1.45579,1.45592,1.45531,1.45551,184000000.0
2005-08-30 22:10:00,1.45553,1.45568,1.4551,1.45511,169000000.0
2005-08-30 22:15:00,1.45518,1.45546,1.45499,1.45528,154000000.0
2005-08-30 22:20:00,1.45534,1.45599,1.4552,1.45597,229800000.0
2005-08-30 22:25:00,1.45599,1.45613,1.4556,1.45593,195200000.0
2005-08-30 22:30:00,1.45593,1.45598,1.45526,1.45562,173600000.0
2005-08-30 22:35:00,1.45567,1.45583,1.45499,1.45561,212100001.0
2005-08-30 22:40:00,1.45577,1.45607,1.45556,1.45581,249500000.0
2005-08-30 22:45:00,1.45566,1.45599,1.45552,1.45573,162400001.0
2005-08-30 22:50:00,1.45585,1.45603,1.4556,1.45573,162600000.0
2005-08-30 22:55:00,1.45592,1.45598,1.45506,1.45529,138600000.0
2005-08-30 23:00:00,1.4558,1.4558,1.4551,1.4551,149600000.0
2005-08-30 23:05:00,1.455,1.4551,1.4543,1.4546,187000000.0
2005-08-30 23:10:00,1.4548,1.4552,1.4546,1.4548,187000000.0
2005-08-30 23:15:00,1.455,1.4554,1.4548,1.4552,112200000.0
2005-08-30 23:20:00,1.4554,1.4554,1.45482,1.4549,141700000.0
2005-08-30 23:25:00,1.45502,1.45539,1.45489,1.45517,199400002.0
2005-08-30 23:30:00,1.45513,1.45522,1.45439,1.45444,237700001.0
2005-08-30 23:35:00,1.45474,1.45484,1.45445,1.45455,166200000.0
2005-08-30 23:40:00,1.45482,1.45482,1.45417,1.4547,160700000.0
2005-08-30 23:45:00,1.45473,1.45498,1.45426,1.45448,230700001.0
2005-08-30 23:50:00,1.45475,1.45508,1.45346,1.45346,176100000.0
2005-08-30 23:55:00,1.45384,1.45425,1.45368,1.45396,183600000.0
2005-08-31 00:00:00,1.45409,1.45428,1.45365,1.45405,230800000.0
2005-08-31 00:05:00,1.45392,1.45399,1.45359,1.45374,171900000.0
2005-08-31 00:10:00,1.45388,1.45453,1.45377,1.45453,179700000.0
2005-08-31 00:15:00,1.45439,1.45461,1.45408,1.45408,153100000.0
2005-08-31 00:20:00,1.45422,1.45455,1.4538,1.45421,191200000.0
2005-08-31 00:25:00,1.45431,1.45477,1.45413,1.45461,225700000.0
2005-08-31 00:30:00,1.45439,1.45488,1.45439,1.4547,160600000.0
2005-08-31 00:35:00,1.45494,1.45515,1.45445,1.45479,159200000.0
2005-08-31 00:40:00,1.4549,1.45504,1.45455,1.45485,199100002.0
2005-08-31 00:45:00,1.45484,1.45493,1.45453,1.45481,180400001.0
2005-08-31 00:50:00,1.45489,1.45536,1.45481,1.45528,177300000.0
2005-08-31 00:55:00,1.4551,1.4551,1.45417,1.45431,176900000.0
2005-08-31 01:00:00,1.45428,1.4545,1.45386,1.454,183300000.0
2005-08-31 01:05:00,1.45396,1.45428,1.45382,1.45416,178300000.0
2005-08-31 01:10:00,1.45418,1.4545,1.45383,1.45432,193100001.0
2005-08-31 01:15:00,1.45439,1.45461,1.45389,1.45441,184200000.0
2005-08-31 01:20:00,1.45449,1.45493,1.45405,1.45479,179500002.0
2005-08-31 01:25:00,1.45479,1.4556,1.45463,1.45505,181900001.0
2005-08-31 01:30:00,1.45525,1.45554,1.45489,1.45548,224700001.0
2005-08-31 01:35:00,1.45552,1.45567,1.45504,1.45563,232400000.0
2005-08-31 01:40:00,1.4555,1.45577,1.45495,1.45547,179900001.0
2005-08-31 01:45:00,1.45532,1.45549,1.45472,1.45517,165700000.0
2005-08-31 01:50:00,1.45505,1.45548,1.4546,1.45523,222900002.0
2005-08-31 01:55:00,1.45521,1.45543,1.45482,1.45539,188400000.0
2005-08-31 02:00:00,1.45526,1.45546,1.45463,1.45494,334800001.0
2005-08-31 02:05:00,1.45505,1.45594,1.4549,1.45575,581200003.0
2005-08-31 02:10:00,1.45569,1.4565,1.45569,1.45643,442300000.0
2005-08-31 02:15:00,1.45621,1.45669,1.45575,1.45611,581600001.0
2005-08-31 02:20:00,1.45636,1.45675,1.45616,1.45654,216600000.0
2005-08-31 02:25:00,1.45641,1.45662,1.45589,1.4565,403600001.0
2005-08-31 02:30:00,1.45671,1.45696,1.45577,1.45592,400300001.0
2005-08-31 02:35:00,1.45564,1.45632,1.45546,1.45608,288000001.0
2005-08-31 02:40:00,1.45638,1.4567,1.45595,1.4562,189200000.0
2005-08-31 02:45:00,1.45574,1.45622,1.45531,1.45531,538800002.0
2005-08-31 02:50:00,1.45551,1.45673,1.45515,1.45622,275300000.0
2005-08-31 02:55:00,1.45619,1.45657,1.45567,1.45577,256400000.0
2005-08-31 03:00:00,1.456,1.45641,1.45478,1.45483,344300000.0
2005-08-31 03:05:00,1.45544,1.45647,1.45532,1.45641,304100001.0
2005-08-31 03:10:00,1.45605,1.4566,1.4559,1.45625,190200001.0
2005-08-31 03:15:00,1.45565,1.45621,1.45565,1.45601,201300002.0
2005-08-31 03:20:00,1.45563,1.45639,1.45563,1.45634,320300002.0
2005-08-31 03:25:00,1.4566,1.4566,1.45609,1.45626,335300001.0
2005-08-31 03:30:00,1.45624,1.45747,1.45599,1.45705,210600001.0
2005-08-31 03:35:00,1.45717,1.45728,1.45641,1.45708,261600000.0
2005-08-31 03:40:00,1.45693,1.45811,1.45678,1.45754,347100000.0
2005-08-31 03:45:00,1.45761,1.45787,1.45709,1.45717,177500000.0
2005-08-31 03:50:00,1.45752,1.45784,1.45692,1.45725,314100000.0
2005-08-31 03:55:00,1.45753,1.45768,1.4565,1.45651,567700001.0
2005-08-31 04:00:00,1.45637,1.45656,1.45539,1.4555,520800001.0
2005-08-31 04:05:00,1.45538,1.45637,1.45534,1.45615,492600000.0
2005-08-31 04:10:00,1.45607,1.45655,1.45588,1.45629,401500000.0
2005-08-31 04:15:00,1.45633,1.45656,1.45603,1.45626,333800000.0
2005-08-31 04:20:00,1.4563,1.45677,1.45581,1.45595,404800000.0
2005-08-31 04:25:00,1.45596,1.45643,1.45585,1.45618,543100001.0
2005-08-31 04:30:00,1.45569,1.45673,1.45569,1.45669,203800000.0
2005-08-31 04:35:00,1.45659,1.45722,1.45621,1.457,441300001.0
2005-08-31 04:40:00,1.45692,1.45756,1.45688,1.45744,218100000.0
2005-08-31 04:45:00,1.45741,1.45763,1.45678,1.45678,299000000.0
2005-08-31 04:50:00,1.45718,1.45731,1.45616,1.45642,222000000.0
2005-08-31 04:55:00,1.45668,1.45694,1.4563,1.4563,319300000.0
2005-08-31 05:00:00,1.45679,1.45752,1.45679,1.45685,427500001.0
2005-08-31 05:05:00,1.45684,1.45736,1.45672,1.4568,1181500003.0
2005-08-31 05:10:00,1.45688,1.45699,1.45659,1.45669,903700002.0
2005-08-31 05:15:00,1.45695,1.45711,1.45626,1.45681,925700004.0
2005-08-31 05:20:00,1.45673,1.45734,1.45667,1.4572,1092300001.0
2005-08-31 05:25:00,1.45747,1.45826,1.45747,1.45788,1006000003.0
2005-08-31 05:30:00,1.4579,1.45853,1.4575,1.45755,851400002.0
2005-08-31 05:35:00,1.45764,1.4577,1.45688,1.45743,689700002.0
2005-08-31 05:40:00,1.45726,1.45764,1.45719,1.45729,805100003.0
2005-08-31 05:45:00,1.45734,1.45754,1.45699,1.45704,1049500006.0
2005-08-31 05:50:00,1.4571,1.4575,1.45693,1.45728,946300001.0
2005-08-31 05:55:00,1.45728,1.45765,1.45719,1.45747,774400001.0
2005-08-31 06:00:00,1.45752,1.45773,1.45718,1.45735,879500003.0
2005-08-31 06:05:00,1.45735,1.45743,1.45695,1.45715,1865600005.0
2005-08-31 06:10:00,1.45735,1.45743,1.45696,1.45717,1740200005.0
2005-08-31 06:15:00,1.45717,1.45732,1.45705,1.45714,966500003.0
2005-08-31 06:20:00,1.45708,1.45745,1.45699,1.45732,1315300004.0
2005-08-31 06:25:00,1.45731,1.45741,1.457,1.45703,1449000006.0
2005-08-31 06:30:00,1.45689,1.45714,1.45658,1.45699,1034000001.0
2005-08-31 06:35:00,1.45685,1.4572,1.4567,1.45681,583500001.0
2005-08-31 06:40:00,1.45687,1.45692,1.45653,1.45658,1100600004.0
2005-08-31 06:45:00,1.45663,1.4568,1.45613,1.45633,1052300002.0
2005-08-31 06:50:00,1.45643,1.45663,1.45605,1.45625,932600001.0
2005-08-31 06:55:00,1.45623,1.45665,1.45613,1.45649,1058400004.0
2005-08-31 07:00:00,1.4566,1.45674,1.45627,1.45665,1312000000.0
2005-08-31 07:05:00,1.45673,1.45673,1.45611,1.45621,1056100005.0
2005-08-31 07:10:00,1.45622,1.45645,1.45603,1.45635,1379400005.0
2005-08-31 07:15:00,1.45644,1.45659,1.45536,1.45578,1463400007.0
2005-08-31 07:20:00,1.45576,1.4561,1.45552,1.45595,1758800002.0
2005-08-31 07:25:00,1.45588,1.45628,1.45569,1.45575,1196900002.0
2005-08-31 07:30:00,1.45582,1.45623,1.45566,1.45613,1902600004.0
2005-08-31 07:35:00,1.45613,1.45641,1.45611,1.45626,1310100004.0
2005-08-31 07:40:00,1.4564,1.45684,1.45616,1.45651,1827200007.0
2005-08-31 07:45:00,1.45652,1.45662,1.45423,1.45452,2995000007.0
2005-08-31 07:50:00,1.45454,1.45497,1.45442,1.45481,2565800008.0
2005-08-31 07:55:00,1.45501,1.4554,1.45475,1.45486,2853400004.0
2005-08-31 08:00:00,1.455,1.45562,1.45468,1.45535,1990100003.0
2005-08-31 08:05:00,1.45535,1.45589,1.45509,1.45568,2395000004.0
2005-08-31 08:10:00,1.45563,1.45603,1.45514,1.45514,1608000002.0
2005-08-31 08:15:00,1.45492,1.4554,1.45445,1.45471,1289900003.0
2005-08-31 08:20:00,1.45476,1.45619,1.45462,1.45593,2005800006.0
2005-08-31 08:25:00,1.45589,1.45623,1.45538,1.45619,2329700003.0
2005-08-31 08:30:00,1.4564,1.45642,1.454,1.454,1815700004.0
2005-08-31 08:35:00,1.45417,1.45442,1.4535,1.4535,2057700004.0
2005-08-31 08:40:00,1.45327,1.45439,1.45312,1.45397,2029900002.0
2005-08-31 08:45:00,1.45398,1.45399,1.45335,1.45359,2769400008.0
2005-08-31 08:50:00,1.4539,1.45422,1.45362,1.45373,2833800007.0
2005-08-31 08:55:00,1.45367,1.45421,1.45326,1.4536,2451500002.0
2005-08-31 09:00:00,1.45378,1.45423,1.45372,1.45384,2801900005.0
2005-08-31 09:05:00,1.45406,1.45442,1.45366,1.45401,2115300006.0
2005-08-31 09:10:00,1.4539,1.45466,1.45329,1.45362,2213400003.0
2005-08-31 09:15:00,1.45372,1.45375,1.45258,1.45271,2248500001.0
2005-08-31 09:20:00,1.45263,1.45344,1.45243,1.45248,1622600002.0
2005-08-31 09:25:00,1.45238,1.45351,1.45238,1.45341,2372500003.0
2005-08-31 09:30:00,1.45316,1.45391,1.45297,1.45377,2158900003.0
2005-08-31 09:35:00,1.45372,1.45425,1.45357,1.45423,1943900006.0
2005-08-31 09:40:00,1.45418,1.45472,1.4541,1.45448,2356100003.0
2005-08-31 09:45:00,1.45458,1.45465,1.45403,1.45428,2051100003.0
2005-08-31 09:50:00,1.45404,1.45425,1.45337,1.45366,2267200005.0
2005-08-31 09:55:00,1.45376,1.45435,1.45329,1.45435,2935200006.0
2005-08-31 10:00:00,1.45416,1.45428,1.45323,1.45385,2316200006.0
2005-08-31 10:05:00,1.45346,1.4543,1.45334,1.4543,1992200003.0
2005-08-31 10:10:00,1.45389,1.45487,1.45355,1.45368,2263200003.0
2005-08-31 10:15:00,1.4537,1.45426,1.45358,1.45426,1909800008.0
2005-08-31 10:20:00,1.45432,1.4547,1.45404,1.45433,2125500002.0
2005-08-31 10:25:00,1.45444,1.45471,1.4542,1.45453,2549700004.0
2005-08-31 10:30:00,1.45442,1.45462,1.45396,1.45448,2520300012.0
2005-08-31 10:35:00,1.45455,1.45527,1.4544,1.45505,2466900002.0
2005-08-31 10:40:00,1.45494,1.45563,1.45471,1.45513,2537900006.0
2005-08-31 10:45:00,1.45511,1.45607,1.45502,1.45503,2099300004.0
2005-08-31 10:50:00,1.45504,1.45531,1.45438,1.45512,2152200004.0
2005-08-31 10:55:00,1.45513,1.45534,1.45418,1.45444,2544600005.0
2005-08-31 11:00:00,1.45453,1.45466,1.45415,1.45432,2515200008.0
2005-08-31 11:05:00,1.45422,1.45582,1.45397,1.45582,2190800005.0
2005-08-31 11:10:00,1.45599,1.45659,1.45573,1.45615,2472600006.0
2005-08-31 11:15:00,1.45626,1.45646,1.45537,1.45544,2132300005.0
2005-08-31 11:20:00,1.4556,1.45585,1.45425,1.45539,2659000006.0
2005-08-31 11:25:00,1.45521,1.45534,1.45446,1.45457,2399200008.0
2005-08-31 11:30:00,1.45449,1.45491,1.45414,1.45466,2567100001.0
2005-08-31 11:35:00,1.45483,1.45541,1.4546,1.45511,2875600006.0
2005-08-31 11:40:00,1.45489,1.45515,1.45433,1.45453,3323200007.0
2005-08-31 11:45:00,1.45461,1.45479,1.45378,1.45401,2447600002.0
2005-08-31 11:50:00,1.45395,1.45406,1.45145,1.45172,1323200006.0
2005-08-31 11:55:00,1.45215,1.45402,1.45215,1.45358,2282800005.0
2005-08-31 12:00:00,1.45383,1.45461,1.45375,1.45426,2131600005.0
2005-08-31 12:05:00,1.45423,1.45475,1.45397,1.45427,2073400004.0
2005-08-31 12:10:00,1.45438,1.45478,1.45342,1.45391,1999100002.0
2005-08-31 12:15:00,1.45392,1.45435,1.4538,1.45381,1613800002.0
2005-08-31 12:20:00,1.45378,1.45441,1.45358,1.45378,2289500007.0
2005-08-31 12:25:00,1.45383,1.45396,1.45258,1.45271,2527400010.0
2005-08-31 12:30:00,1.45265,1.45295,1.45217,1.45264,2550000005.0
2005-08-31 12:35:00,1.4529,1.45334,1.45233,1.45254,2698000003.0
2005-08-31 12:40:00,1.45263,1.45284,1.45186,1.45199,2042300004.0
2005-08-31 12:45:00,1.45211,1.45256,1.45175,1.45197,2173200003.0
2005-08-31 12:50:00,1.45219,1.45222,1.4514,1.45199,2047900004.0
2005-08-31 12:55:00,1.45204,1.4524,1.45189,1.45212,2420300006.0
2005-08-31 13:00:00,1.45208,1.45248,1.4515,1.45248,1554400003.0
2005-08-31 13:05:00,1.4524,1.45265,1.45178,1.45206,1400900001.0
2005-08-31 13:10:00,1.45213,1.45329,1.45213,1.45241,1593800005.0
2005-08-31 13:15:00,1.4523,1.45265,1.45219,1.45262,1285500001.0
2005-08-31 13:20:00,1.45281,1.45305,1.4522,1.45271,1030100002.0
2005-08-31 13:25:00,1.45281,1.45319,1.4526,1.45292,1800100005.0
2005-08-31 13:30:00,1.4529,1.45499,1.4528,1.45499,1978800003.0
2005-08-31 13:35:00,1.45547,1.45599,1.45499,1.45524,1935000003.0
2005-08-31 13:40:00,1.45512,1.45551,1.45419,1.45419,1246400003.0
2005-08-31 13:45:00,1.45408,1.45408,1.45301,1.4532,1903900004.0
2005-08-31 13:50:00,1.45312,1.45409,1.45285,1.45409,1829000006.0
2005-08-31 13:55:00,1.45379,1.45425,1.45351,1.45425,1808900002.0
2005-08-31 14:00:00,1.45413,1.45471,1.45407,1.45433,1923600006.0
2005-08-31 14:05:00,1.45441,1.45493,1.45438,1.45479,1542100002.0
2005-08-31 14:10:00,1.45495,1.45563,1.45452,1.45452,1047000001.0
2005-08-31 14:15:00,1.45446,1.45468,1.45383,1.45415,2122200004.0
2005-08-31 14:20:00,1.4542,1.45517,1.45408,1.45485,1887600009.0
2005-08-31 14:25:00,1.45495,1.45503,1.4535,1.45369,1622700002.0
2005-08-31 14:30:00,1.45383,1.45458,1.45265,1.45407,214300001.0
2005-08-31 14:35:00,1.45398,1.45398,1.45301,1.45353,186800000.0
2005-08-31 14:40:00,1.45367,1.45378,1.45308,1.45331,211500000.0
2005-08-31 14:45:00,1.45311,1.45411,1.45267,1.4538,190500000.0
2005-08-31 14:50:00,1.45349,1.45362,1.45215,1.45215,178100000.0
2005-08-31 14:55:00,1.45229,1.45259,1.45155,1.45181,215600000.0
2005-08-31 15:00:00,1.45193,1.45358,1.45143,1.45327,197100001.0
2005-08-31 15:05:00,1.45319,1.45355,1.45281,1.45355,220300002.0
2005-08-31 15:10:00,1.45372,1.45396,1.45327,1.45396,192500000.0
2005-08-31 15:15:00,1.45415,1.45449,1.45375,1.45408,198000001.0
2005-08-31 15:20:00,1.45417,1.45481,1.45405,1.45481,143700000.0
2005-08-31 15:25:00,1.45499,1.45514,1.45436,1.45439,173200000.0
2005-08-31 15:30:00,1.45448,1.45449,1.45332,1.45374,178200001.0
2005-08-31 15:35:00,1.45374,1.45404,1.45335,1.45365,174400000.0
2005-08-31 15:40:00,1.45377,1.45419,1.45328,1.45388,221900001.0
2005-08-31 15:45:00,1.45371,1.45542,1.45327,1.45542,213000000.0
2005-08-31 15:50:00,1.45551,1.45551,1.4539,1.4541,148700000.0
2005-08-31 15:55:00,1.45444,1.4546,1.45385,1.45452,182000000.0
2005-08-31 16:00:00,1.45472,1.45576,1.45403,1.45541,155000000.0
2005-08-31 16:05:00,1.45524,1.45655,1.45517,1.45631,150700000.0
2005-08-31 16:10:00,1.45601,1.45869,1.45556,1.45849,209300000.0
2005-08-31 16:15:00,1.45806,1.45884,1.45684,1.45756,145800001.0
2005-08-31 16:20:00,1.45752,1.4577,1.45638,1.45714,213400000.0
2005-08-31 16:25:00,1.45712,1.45741,1.45621,1.45726,186700000.0
2005-08-31 16:30:00,1.45764,1.45818,1.45669,1.45719,237000000.0
2005-08-31 16:35:00,1.45725,1.45954,1.45672,1.45939,204900000.0
2005-08-31 16:40:00,1.45878,1.45919,1.45747,1.45919,220500001.0
2005-08-31 16:45:00,1.4591,1.4604,1.45892,1.4604,241700000.0
2005-08-31 16:50:00,1.46059,1.46086,1.45871,1.45878,241900002.0
2005-08-31 16:55:00,1.45865,1.46085,1.4581,1.46085,160900000.0
2005-08-31 17:00:00,1.46027,1.46108,1.45972,1.46029,228000001.0
2005-08-31 17:05:00,1.46018,1.46111,1.46004,1.46058,181000000.0
2005-08-31 17:10:00,1.46054,1.46166,1.46049,1.46157,191600000.0
2005-08-31 17:15:00,1.46158,1.46204,1.46092,1.46186,235100000.0
2005-08-31 17:20:00,1.46179,1.46184,1.4609,1.46147,179500000.0
2005-08-31 17:25:00,1.46124,1.46228,1.4611,1.46223,224700001.0
2005-08-31 17:30:00,1.46229,1.46239,1.46104,1.46156,240700002.0
2005-08-31 17:35:00,1.46153,1.46153,1.46025,1.461,202600000.0
2005-08-31 17:40:00,1.46098,1.46269,1.46086,1.46205,222400001.0
2005-08-31 17:45:00,1.46226,1.46308,1.46203,1.46298,238100000.0
2005-08-31 17:50:00,1.46319,1.46442,1.46312,1.46425,168000000.0
2005-08-31 17:55:00,1.4643,1.46612,1.46423,1.46565,218200000.0
2005-08-31 18:00:00,1.4658,1.46618,1.46493,1.46497,190600000.0
2005-08-31 18:05:00,1.46497,1.46497,1.46374,1.46406,272700001.0
2005-08-31 18:10:00,1.46415,1.46451,1.46391,1.46411,180600000.0
2005-08-31 18:15:00,1.46383,1.46383,1.46301,1.46308,207400000.0
2005-08-31 18:20:00,1.46326,1.46402,1.46306,1.46331,195400000.0
2005-08-31 18:25:00,1.46358,1.46465,1.46338,1.46413,190200000.0
2005-08-31 18:30:00,1.464,1.46471,1.46369,1.46406,197100000.0
2005-08-31 18:35:00,1.46404,1.46404,1.46325,1.46355,167300001.0
2005-08-31 18:40:00,1.46347,1.46353,1.4624,1.46242,163700000.0
2005-08-31 18:45:00,1.46235,1.46249,1.46069,1.46101,170400000.0
2005-08-31 18:50:00,1.46128,1.46174,1.46104,1.46171,185300000.0
2005-08-31 18:55:00,1.4615,1.46159,1.46038,1.4606,183300000.0
2005-08-31 19:00:00,1.46065,1.46123,1.45998,1.46011,195700000.0
2005-08-31 19:05:00,1.4602,1.4607,1.4599,1.4606,183400001.0
2005-08-31 19:10:00,1.46068,1.46068,1.4598,1.46014,208000000.0
2005-08-31 19:15:00,1.46033,1.46048,1.45961,1.46048,162300000.0
2005-08-31 19:20:00,1.4606,1.46084,1.46005,1.46007,248900000.0
2005-08-31 19:25:00,1.46019,1.46082,1.45959,1.46082,205900000.0
2005-08-31 19:30:00,1.46104,1.46131,1.46083,1.46096,209000000.0
2005-08-31 19:35:00,1.46129,1.46275,1.46108,1.46275,192400000.0
2005-08-31 19:40:00,1.46275,1.4634,1.46257,1.46298,208400001.0
2005-08-31 19:45:00,1.46287,1.46329,1.46222,1.46264,170500000.0
2005-08-31 19:50:00,1.46266,1.46328,1.46242,1.46303,175800000.0
2005-08-31 19:55:00,1.46307,1.46364,1.46277,1.46314,171900001.0
2005-08-31 20:00:00,1.46315,1.46424,1.46301,1.46317,200900000.0
2005-08-31 20:05:00,1.46312,1.46343,1.46286,1.46333,151000000.0
2005-08-31 20:10:00,1.46309,1.4636,1.46265,1.46323,186400000.0
2005-08-31 20:15:00,1.46338,1.46357,1.46254,1.46256,251600000.0
2005-08-31 20:20:00,1.46237,1.46292,1.46163,1.46163,236400002.0
2005-08-31 20:25:00,1.46197,1.46307,1.46181,1.46266,205000000.0
2005-08-31 20:30:00,1.46268,1.46333,1.46239,1.46325,191100000.0
2005-08-31 20:35:00,1.4631,1.46346,1.46267,1.46274,198400000.0
2005-08-31 20:40:00,1.4628,1.46356,1.46261,1.46337,229900000.0
2005-08-31 20:45:00,1.46312,1.46319,1.46256,1.46275,207200000.0
2005-08-31 20:50:00,1.46271,1.46311,1.46232,1.46241,179100000.0
2005-08-31 20:55:00,1.46257,1.46303,1.46238,1.463,188900000.0
2005-08-31 21:00:00,1.46285,1.46285,1.46218,1.46241,169300000.0
2005-08-31 21:05:00,1.46204,1.4626,1.46204,1.46248,215700000.0
2005-08-31 21:10:00,1.46254,1.46254,1.46185,1.46206,189900001.0
2005-08-31 21:15:00,1.46207,1.46319,1.46198,1.46298,207000000.0
2005-08-31 21:20:00,1.46292,1.46307,1.46217,1.46242,237300001.0
2005-08-31 21:25:00,1.46252,1.46315,1.46252,1.46287,164900000.0
2005-08-31 21:30:00,1.46294,1.46314,1.4626,1.46288,214500002.0
2005-08-31 21:35:00,1.46303,1.46337,1.46261,1.46328,168500000.0
2005-08-31 21:40:00,1.46322,1.46356,1.46299,1.46339,151700000.0
2005-08-31 21:45:00,1.46351,1.46365,1.46314,1.46336,191600001.0
2005-08-31 21:50:00,1.46346,1.46382,1.46329,1.46352,230600001.0
2005-08-31 21:55:00,1.46355,1.46366,1.46312,1.4635,200800000.0
2005-08-31 22:00:00,1.46371,1.46451,1.46371,1.46431,211800001.0
2005-08-31 22:05:00,1.46428,1.46462,1.46363,1.46444,190200000.0
2005-08-31 22:10:00,1.46444,1.46457,1.46371,1.46371,197900000.0
2005-08-31 22:15:00,1.46397,1.46408,1.46375,1.4638,245500002.0
2005-08-31 22:20:00,1.46383,1.4641,1.46335,1.4641,222000000.0
2005-08-31 22:25:00,1.46397,1.46426,1.46356,1.46426,164600000.0
2005-08-31 22:30:00,1.46434,1.46517,1.46392,1.46502,158800000.0
2005-08-31 22:35:00,1.46494,1.46544,1.46458,1.46493,231200000.0
2005-08-31 22:40:00,1.46502,1.46515,1.46443,1.46456,194300000.0
2005-08-31 22:45:00,1.46448,1.46514,1.46436,1.46492,161700000.0
2005-08-31 22:50:00,1.46497,1.46589,1.4649,1.46554,191500001.0
2005-08-31 22:55:00,1.46592,1.46623,1.46536,1.46581,195600001.0
2005-08-31 23:00:00,1.4661,1.4661,1.4655,1.4658,141000000.0
2005-08-31 23:05:00,1.4657,1.4663,1.4657,1.4661,112800000.0
2005-08-31 23:10:00,1.4663,1.4668,1.4657,1.4667,141000000.0
2005-08-31 23:15:00,1.4666,1.4668,1.4661,1.4668,141000000.0
2005-08-31 23:20:00,1.467,1.4674,1.4668,1.4673,141000000.0
2005-08-31 23:25:00,1.4671,1.4671,1.4668,1.4668,84600000.0
2005-08-31 23:30:00,1.4667,1.4668,1.46533,1.466,174100000.0
2005-08-31 23:35:00,1.46627,1.46638,1.46602,1.46631,172700001.0
2005-08-31 23:40:00,1.46663,1.46663,1.46594,1.46627,186100000.0
2005-08-31 23:45:00,1.46611,1.46635,1.46574,1.46594,218300000.0
2005-08-31 23:50:00,1.46597,1.46639,1.46548,1.46569,171200000.0
2005-08-31 23:55:00,1.46613,1.46628,1.4656,1.46589,183900001.0
2005-09-01 00:00:00,1.46605,1.46635,1.46579,1.46635,186800000.0
2005-09-01 00:05:00,1.46639,1.46639,1.4658,1.46613,196300000.0
2005-09-01 00:10:00,1.46626,1.4664,1.46589,1.46638,185000001.0
2005-09-01 00:15:00,1.46613,1.46662,1.46599,1.46644,163600001.0
2005-09-01 00:20:00,1.4663,1.46645,1.46579,1.46643,151500000.0
2005-09-01 00:25:00,1.46628,1.46635,1.46546,1.46612,223900000.0
2005-09-01 00:30:00,1.4658,1.46625,1.46573,1.46573,143400000.0
2005-09-01 00:35:00,1.46606,1.46606,1.46549,1.4656,165000001.0
2005-09-01 00:40:00,1.4657,1.46601,1.46509,1.46573,176400000.0
2005-09-01 00:45:00,1.46576,1.46584,1.46523,1.46576,203700000.0
2005-09-01 00:50:00,1.46579,1.46595,1.46533,1.4657,181100000.0
2005-09-01 00:55:00,1.46577,1.46643,1.4654,1.46625,200500001.0
2005-09-01 01:00:00,1.46614,1.46624,1.46567,1.46602,201000001.0
2005-09-01 01:05:00,1.46565,1.46615,1.46563,1.46598,189700000.0
2005-09-01 01:10:00,1.4659,1.46598,1.46521,1.46564,146600000.0
2005-09-01 01:15:00,1.46554,1.46606,1.46523,1.46574,151900000.0
2005-09-01 01:20:00,1.46561,1.46628,1.46513,1.46623,190900000.0
2005-09-01 01:25:00,1.46612,1.46617,1.46559,1.46589,236800002.0
2005-09-01 01:30:00,1.46606,1.46626,1.46567,1.4661,185400000.0
2005-09-01 01:35:00,1.46607,1.46612,1.46556,1.46599,212900000.0
2005-09-01 01:40:00,1.46599,1.46633,1.46551,1.46583,156500000.0
2005-09-01 01:45:00,1.46582,1.46624,1.46559,1.46611,241000000.0
2005-09-01 01:50:00,1.4661,1.46652,1.46576,1.46639,172700000.0
2005-09-01 01:55:00,1.4665,1.46682,1.46618,1.46667,191400001.0
2005-09-01 02:00:00,1.46621,1.4672,1.46566,1.46682,349600000.0
2005-09-01 02:05:00,1.46684,1.4669,1.46599,1.46637,667300003.0
2005-09-01 02:10:00,1.46594,1.46636,1.46594,1.46629,390900000.0
2005-09-01 02:15:00,1.46605,1.46647,1.46569,1.46612,538200002.0
2005-09-01 02:20:00,1.46601,1.46616,1.46548,1.46608,199000000.0
2005-09-01 02:25:00,1.46621,1.46645,1.46579,1.46602,347000000.0
2005-09-01 02:30:00,1.46622,1.46625,1.46561,1.46602,407500001.0
2005-09-01 02:35:00,1.466,1.46634,1.46567,1.46626,268600000.0
2005-09-01 02:40:00,1.46633,1.46645,1.46589,1.46619,201500001.0
2005-09-01 02:45:00,1.46578,1.46642,1.46546,1.46596,604400002.0
2005-09-01 02:50:00,1.46615,1.4664,1.46573,1.46618,344700001.0
2005-09-01 02:55:00,1.46604,1.46685,1.46556,1.46556,255300001.0
2005-09-01 03:00:00,1.46555,1.46579,1.46444,1.46461,306200000.0
2005-09-01 03:05:00,1.46482,1.46554,1.46467,1.46554,316000000.0
2005-09-01 03:10:00,1.46516,1.46622,1.46516,1.4661,222000001.0
2005-09-01 03:15:00,1.46583,1.46638,1.46539,1.4659,158000000.0
2005-09-01 03:20:00,1.4654,1.46634,1.4654,1.46634,339100001.0
2005-09-01 03:25:00,1.46678,1.46692,1.46614,1.46692,374800001.0
2005-09-01 03:30:00,1.46699,1.46731,1.46617,1.46624,219000000.0
2005-09-01 03:35:00,1.46635,1.46726,1.46617,1.4669,306800000.0
2005-09-01 03:40:00,1.46675,1.4677,1.4667,1.46745,330100000.0
2005-09-01 03:45:00,1.46744,1.46759,1.46682,1.46703,180000000.0
2005-09-01 03:50:00,1.46722,1.46745,1.46689,1.46713,210800001.0
2005-09-01 03:55:00,1.46752,1.46752,1.46637,1.46699,576100001.0
2005-09-01 04:00:00,1.46698,1.46728,1.46678,1.46684,338800001.0
2005-09-01 04:05:00,1.46665,1.46728,1.46656,1.46718,540200001.0
2005-09-01 04:10:00,1.46705,1.46731,1.46671,1.46685,386300000.0
2005-09-01 04:15:00,1.46686,1.46738,1.46681,1.46682,375100004.0
2005-09-01 04:20:00,1.4668,1.46712,1.46657,1.46657,257800000.0
2005-09-01 04:25:00,1.46689,1.46697,1.46638,1.46675,307800000.0
2005-09-01 04:30:00,1.4664,1.46677,1.46631,1.46638,177400001.0
2005-09-01 04:35:00,1.46627,1.46676,1.46627,1.46661,210700000.0
2005-09-01 04:40:00,1.46665,1.46701,1.4662,1.46675,265200001.0
2005-09-01 04:45:00,1.46645,1.46664,1.46591,1.46606,254700000.0
2005-09-01 04:50:00,1.46644,1.46701,1.46611,1.4664,242900000.0
2005-09-01 04:55:00,1.46665,1.46676,1.46569,1.46569,285200000.0
2005-09-01 05:00:00,1.46612,1.46639,1.46582,1.466,500000000.0
2005-09-01 05:05:00,1.46602,1.46685,1.46571,1.46653,1181800006.0
2005-09-01 05:10:00,1.46636,1.467,1.46633,1.467,336100000.0
2005-09-01 05:15:00,1.46665,1.46685,1.46633,1.46652,712300000.0
2005-09-01 05:20:00,1.46659,1.46709,1.46637,1.4667,1056400002.0
2005-09-01 05:25:00,1.46687,1.46737,1.46642,1.46709,1042500003.0
2005-09-01 05:30:00,1.46707,1.46735,1.46691,1.4672,769700002.0
2005-09-01 05:35:00,1.46693,1.46737,1.46688,1.46731,324900000.0
2005-09-01 05:40:00,1.46721,1.46769,1.46715,1.46715,508400001.0
2005-09-01 05:45:00,1.46721,1.46744,1.46685,1.46687,981700001.0
2005-09-01 05:50:00,1.46685,1.46739,1.46655,1.46731,806600002.0
2005-09-01 05:55:00,1.46717,1.46736,1.46662,1.46666,791500005.0
2005-09-01 06:00:00,1.46671,1.467,1.46666,1.46671,438200000.0
2005-09-01 06:05:00,1.46683,1.46711,1.46658,1.46684,1272600005.0
2005-09-01 06:10:00,1.46693,1.46708,1.46671,1.4669,1789900005.0
2005-09-01 06:15:00,1.46673,1.46687,1.4664,1.46664,899200001.0
2005-09-01 06:20:00,1.46671,1.46694,1.46662,1.46675,1157500005.0
2005-09-01 06:25:00,1.46672,1.46677,1.46639,1.46654,1209300001.0
2005-09-01 06:30:00,1.46642,1.467,1.46636,1.4669,1004800001.0
2005-09-01 06:35:00,1.46647,1.46705,1.46645,1.46704,358800001.0
2005-09-01 06:40:00,1.46701,1.46704,1.46651,1.4667,1125300005.0
2005-09-01 06:45:00,1.46665,1.46708,1.46663,1.46687,1057100005.0
2005-09-01 06:50:00,1.467,1.4675,1.46672,1.46707,925100002.0
2005-09-01 06:55:00,1.46705,1.46719,1.46661,1.46672,925500003.0
2005-09-01 07:00:00,1.46663,1.46685,1.46579,1.46668,1246900001.0
2005-09-01 07:05:00,1.46673,1.46684,1.46632,1.46632,951200002.0
2005-09-01 07:10:00,1.46629,1.46693,1.46612,1.46688,1902800003.0
2005-09-01 07:15:00,1.4671,1.4672,1.46655,1.46676,1254900001.0
2005-09-01 07:20:00,1.46677,1.467,1.46648,1.46668,1915800005.0
2005-09-01 07:25:00,1.46658,1.46668,1.4662,1.46634,1276100004.0
2005-09-01 07:30:00,1.46641,1.46661,1.46626,1.46651,1280600002.0
2005-09-01 07:35:00,1.46651,1.46689,1.46639,1.46689,1081800003.0
2005-09-01 07:40:00,1.46658,1.46673,1.46636,1.46658,1837200000.0
2005-09-01 07:45:00,1.46659,1.46675,1.46619,1.46646,2820900003.0
2005-09-01 07:50:00,1.46641,1.4667,1.46627,1.4666,2621200007.0
2005-09-01 07:55:00,1.46658,1.46694,1.46648,1.4666,2835800006.0
2005-09-01 08:00:00,1.46666,1.46747,1.46643,1.46747,1961100003.0
2005-09-01 08:05:00,1.46768,1.46782,1.46697,1.4673,2456900003.0
2005-09-01 08:10:00,1.46726,1.46743,1.46651,1.46673,1635900005.0
2005-09-01 08:15:00,1.4668,1.46701,1.46473,1.46689,1267400002.0
2005-09-01 08:20:00,1.46686,1.46749,1.46663,1.46711,1698700001.0
2005-09-01 08:25:00,1.46691,1.46691,1.46614,1.46625,2212100003.0
2005-09-01 08:30:00,1.46614,1.46701,1.46609,1.46675,1850700005.0
2005-09-01 08:35:00,1.46685,1.46777,1.46675,1.46729,2155800006.0
2005-09-01 08:40:00,1.46722,1.46767,1.46698,1.46738,2107100004.0
2005-09-01 08:45:00,1.46739,1.46767,1.46681,1.46681,2835600003.0
2005-09-01 08:50:00,1.46703,1.46752,1.46679,1.46746,2930500007.0
2005-09-01 08:55:00,1.46757,1.46764,1.46626,1.46701,2402400005.0
2005-09-01 09:00:00,1.46728,1.46749,1.46688,1.46729,2694200001.0
2005-09-01 09:05:00,1.46726,1.46799,1.46726,1.46775,2013000005.0
2005-09-01 09:10:00,1.46767,1.46789,1.46645,1.46695,2248700004.0
2005-09-01 09:15:00,1.46682,1.46688,1.46429,1.46497,2209900006.0
2005-09-01 09:20:00,1.46499,1.46581,1.46449,1.46514,1785200006.0
2005-09-01 09:25:00,1.46527,1.4666,1.46526,1.46651,2228900003.0
2005-09-01 09:30:00,1.46652,1.4673,1.46633,1.46702,2199600005.0
2005-09-01 09:35:00,1.46714,1.46714,1.46646,1.46698,1856400001.0
2005-09-01 09:40:00,1.46682,1.46734,1.46648,1.46696,2152000004.0
2005-09-01 09:45:00,1.46722,1.46737,1.46681,1.46709,2193900005.0
2005-09-01 09:50:00,1.46677,1.46713,1.46632,1.46713,2243400008.0
2005-09-01 09:55:00,1.46713,1.46791,1.46692,1.46755,2901700007.0
2005-09-01 10:00:00,1.46745,1.46779,1.46719,1.46738,2343500003.0
2005-09-01 10:05:00,1.46707,1.4676,1.46663,1.46663,2492200008.0
2005-09-01 10:10:00,1.46655,1.4671,1.46652,1.46678,2221200002.0
2005-09-01 10:15:00,1.46704,1.46723,1.4667,1.46715,1975900002.0
2005-09-01 10:20:00,1.46722,1.46952,1.46722,1.469,2143200004.0
2005-09-01 10:25:00,1.46918,1.46945,1.46882,1.46891,2731500010.0
2005-09-01 10:30:00,1.46914,1.47029,1.46873,1.46981,2668400008.0
2005-09-01 10:35:00,1.4699,1.47201,1.46957,1.47118,2543000005.0
2005-09-01 10:40:00,1.47119,1.47127,1.47019,1.47062,2318200007.0
2005-09-01 10:45:00,1.47072,1.47143,1.4703,1.47081,2162900004.0
2005-09-01 10:50:00,1.4708,1.47112,1.4705,1.47062,2156000002.0
2005-09-01 10:55:00,1.47047,1.47073,1.46976,1.46997,2670700011.0
2005-09-01 11:00:00,1.46996,1.47029,1.46951,1.4697,2300200006.0
2005-09-01 11:05:00,1.46975,1.47069,1.46946,1.47038,2253600009.0
2005-09-01 11:10:00,1.4702,1.47053,1.46993,1.47015,2494100005.0
2005-09-01 11:15:00,1.4703,1.47045,1.46985,1.46994,2186100007.0
2005-09-01 11:20:00,1.46987,1.47108,1.46965,1.4705,2741700007.0
2005-09-01 11:25:00,1.47099,1.47099,1.46973,1.47025,2457400006.0
2005-09-01 11:30:00,1.47029,1.47122,1.47013,1.47055,2552500004.0
2005-09-01 11:35:00,1.47069,1.47092,1.47018,1.47029,2899300008.0
2005-09-01 11:40:00,1.4704,1.47127,1.47028,1.47102,3218900008.0
2005-09-01 11:45:00,1.47112,1.47125,1.47058,1.471,2541700009.0
2005-09-01 11:50:00,1.47098,1.4717,1.47098,1.47128,1338000001.0
2005-09-01 11:55:00,1.47169,1.47186,1.47118,1.47126,2335000004.0
2005-09-01 12:00:00,1.47123,1.47243,1.47107,1.4724,2168900005.0
2005-09-01 12:05:00,1.47213,1.47249,1.47163,1.47175,1969200004.0
2005-09-01 12:10:00,1.47176,1.47215,1.47145,1.47176,1950300002.0
2005-09-01 12:15:00,1.47168,1.47172,1.47107,1.47145,1748500003.0
2005-09-01 12:20:00,1.47153,1.47185,1.47122,1.47163,2168100005.0
2005-09-01 12:25:00,1.47227,1.47339,1.47211,1.47224,2621500006.0
2005-09-01 12:30:00,1.47216,1.47294,1.472,1.47268,2655800008.0
2005-09-01 12:35:00,1.47291,1.47357,1.47248,1.47265,2735100003.0
2005-09-01 12:40:00,1.47244,1.47285,1.47206,1.4728,2211900010.0
2005-09-01 12:45:00,1.4728,1.4728,1.47218,1.47271,2294500004.0
2005-09-01 12:50:00,1.47274,1.47285,1.47226,1.47252,1987600005.0
2005-09-01 12:55:00,1.47239,1.47299,1.47186,1.47287,2414400004.0
2005-09-01 13:00:00,1.47288,1.47366,1.47269,1.47308,1614400004.0
2005-09-01 13:05:00,1.47302,1.47372,1.4729,1.47347,1340500004.0
2005-09-01 13:10:00,1.47351,1.47356,1.47207,1.47242,1516900001.0
2005-09-01 13:15:00,1.47237,1.47269,1.47163,1.47197,1316100003.0
2005-09-01 13:20:00,1.47183,1.47221,1.47168,1.47201,1039700003.0
2005-09-01 13:25:00,1.47197,1.47207,1.47147,1.47175,1862500004.0
2005-09-01 13:30:00,1.47165,1.47192,1.47134,1.47158,1509600002.0
2005-09-01 13:35:00,1.47177,1.47248,1.4714,1.47216,1869700003.0
2005-09-01 13:40:00,1.47206,1.47236,1.47119,1.47141,1119300002.0
2005-09-01 13:45:00,1.47141,1.47169,1.47081,1.47167,1883000004.0
2005-09-01 13:50:00,1.47166,1.47278,1.47149,1.47253,1978500003.0
2005-09-01 13:55:00,1.47242,1.47283,1.47216,1.47231,1746200006.0
2005-09-01 14:00:00,1.47222,1.4726,1.47096,1.47118,1817900004.0
2005-09-01 14:05:00,1.47102,1.47131,1.46968,1.4704,1502400003.0
2005-09-01 14:10:00,1.47053,1.47057,1.46974,1.47038,1073300004.0
2005-09-01 14:15:00,1.47056,1.47063,1.46933,1.47012,1969400004.0
2005-09-01 14:20:00,1.47017,1.47121,1.47,1.47053,1805900004.0
2005-09-01 14:25:00,1.47072,1.47158,1.47046,1.47145,1697200002.0
2005-09-01 14:30:00,1.47145,1.47262,1.47145,1.47226,194800000.0
2005-09-01 14:35:00,1.47224,1.47224,1.47123,1.47154,226500002.0
2005-09-01 14:40:00,1.47167,1.47307,1.47133,1.47232,210500000.0
2005-09-01 14:45:00,1.472,1.47274,1.47183,1.47203,211600001.0
2005-09-01 14:50:00,1.47192,1.47345,1.4718,1.47326,167800000.0
2005-09-01 14:55:00,1.47359,1.47378,1.47299,1.47365,190900000.0
2005-09-01 15:00:00,1.47371,1.47389,1.47321,1.47352,203600000.0
2005-09-01 15:05:00,1.47344,1.47486,1.47333,1.47478,216300000.0
2005-09-01 15:10:00,1.47474,1.47476,1.47343,1.47365,194000001.0
2005-09-01 15:15:00,1.47372,1.47372,1.47208,1.47247,179000000.0
2005-09-01 15:20:00,1.47246,1.47348,1.4723,1.47291,160200001.0
2005-09-01 15:25:00,1.4727,1.47361,1.47255,1.47342,200800000.0
2005-09-01 15:30:00,1.47333,1.47353,1.4727,1.47339,193300001.0
2005-09-01 15:35:00,1.47358,1.47389,1.47301,1.4737,191000000.0
2005-09-01 15:40:00,1.47396,1.47401,1.47279,1.47323,181200000.0
2005-09-01 15:45:00,1.47315,1.47346,1.47218,1.4728,214200000.0
2005-09-01 15:50:00,1.47266,1.47317,1.47213,1.47222,195700001.0
2005-09-01 15:55:00,1.4723,1.4723,1.47104,1.47104,213000000.0
2005-09-01 16:00:00,1.47057,1.47327,1.46993,1.47274,165600000.0
2005-09-01 16:05:00,1.47277,1.47664,1.47276,1.47583,205500000.0
2005-09-01 16:10:00,1.47542,1.47738,1.47536,1.47701,185900001.0
2005-09-01 16:15:00,1.47655,1.47891,1.47655,1.47767,176200000.0
2005-09-01 16:20:00,1.47763,1.4787,1.47763,1.4782,276400000.0
2005-09-01 16:25:00,1.4783,1.4785,1.4761,1.4765,276500000.0
2005-09-01 16:30:00,1.4767,1.4784,1.4764,1.4774,276500000.0
2005-09-01 16:35:00,1.4776,1.4782,1.4774,1.4781,276500000.0
2005-09-01 16:40:00,1.478,1.4786,1.4774,1.4781,276500000.0
2005-09-01 16:45:00,1.4783,1.4797,1.4778,1.4787,276500000.0
2005-09-01 16:50:00,1.4786,1.4794,1.4781,1.4784,209900000.0
2005-09-01 16:55:00,1.4785,1.4791,1.4772,1.4773,110000000.0
2005-09-01 17:00:00,1.4775,1.4781,1.476,1.477,110000000.0
2005-09-01 17:05:00,1.4771,1.4773,1.4748,1.4753,110000000.0
2005-09-01 17:10:00,1.4754,1.4777,1.4754,1.4768,110000000.0
2005-09-01 17:15:00,1.4767,1.4772,1.47544,1.47606,160800000.0
2005-09-01 17:20:00,1.47619,1.47649,1.47564,1.47574,183700000.0
2005-09-01 17:25:00,1.47559,1.47634,1.47534,1.47569,235400001.0
2005-09-01 17:30:00,1.47572,1.47606,1.47528,1.47559,193700001.0
2005-09-01 17:35:00,1.47563,1.47582,1.47484,1.47521,178000000.0
2005-09-01 17:40:00,1.47501,1.47521,1.47432,1.47489,195600000.0
2005-09-01 17:45:00,1.47496,1.47505,1.4726,1.4736,173000000.0
2005-09-01 17:50:00,1.47352,1.47391,1.47293,1.47354,137500000.0
2005-09-01 17:55:00,1.4741,1.47581,1.47404,1.47456,212900000.0
2005-09-01 18:00:00,1.47482,1.47643,1.47448,1.47553,218100000.0
2005-09-01 18:05:00,1.47572,1.47572,1.47397,1.47422,255100000.0
2005-09-01 18:10:00,1.47409,1.47477,1.47372,1.47452,174700000.0
2005-09-01 18:15:00,1.47418,1.47441,1.4738,1.47426,237200001.0
2005-09-01 18:20:00,1.47435,1.47482,1.4742,1.47455,183300000.0
2005-09-01 18:25:00,1.47481,1.47506,1.47386,1.4741,210000001.0
2005-09-01 18:30:00,1.47376,1.47376,1.47233,1.47254,170400000.0
2005-09-01 18:35:00,1.4726,1.47287,1.47223,1.47263,193400000.0
2005-09-01 18:40:00,1.47253,1.47306,1.47247,1.47273,213800001.0
2005-09-01 18:45:00,1.47265,1.47294,1.47219,1.47246,177200000.0
2005-09-01 18:50:00,1.47262,1.47315,1.47238,1.47288,201800001.0
2005-09-01 18:55:00,1.47292,1.4731,1.47234,1.47278,180900000.0
2005-09-01 19:00:00,1.4729,1.4729,1.47144,1.47216,190100000.0
2005-09-01 19:05:00,1.47249,1.47342,1.47249,1.47325,194800000.0
2005-09-01 19:10:00,1.4735,1.47374,1.47311,1.47364,192100000.0
2005-09-01 19:15:00,1.47326,1.47345,1.47224,1.47264,159100000.0
2005-09-01 19:20:00,1.47252,1.47276,1.47214,1.47227,201200000.0
2005-09-01 19:25:00,1.47241,1.47255,1.47153,1.47198,191200001.0
2005-09-01 19:30:00,1.47214,1.47225,1.47117,1.47178,213400000.0
2005-09-01 19:35:00,1.47208,1.47273,1.47177,1.4725,220800001.0
2005-09-01 19:40:00,1.47257,1.47267,1.47164,1.47242,224500001.0
2005-09-01 19:45:00,1.47238,1.47289,1.47224,1.47257,213400000.0
2005-09-01 19:50:00,1.47276,1.47276,1.47222,1.47241,207000001.0
2005-09-01 19:55:00,1.47241,1.47291,1.47229,1.47264,204100002.0
2005-09-01 20:00:00,1.47267,1.47336,1.47233,1.4731,235800000.0
2005-09-01 20:05:00,1.47335,1.47353,1.47259,1.47338,167300000.0
2005-09-01 20:10:00,1.47304,1.47401,1.47304,1.47401,195500001.0
2005-09-01 20:15:00,1.47389,1.47456,1.47361,1.47446,257700001.0
2005-09-01 20:20:00,1.47458,1.47683,1.47409,1.47627,148500000.0
2005-09-01 20:25:00,1.47681,1.47729,1.47557,1.47645,226200000.0
2005-09-01 20:30:00,1.47645,1.47673,1.47576,1.47609,195200000.0
2005-09-01 20:35:00,1.47586,1.47729,1.47583,1.47654,201000000.0
2005-09-01 20:40:00,1.47687,1.47855,1.47684,1.47815,210400000.0
2005-09-01 20:45:00,1.47818,1.47855,1.47638,1.47723,205400001.0
2005-09-01 20:50:00,1.47741,1.47806,1.47719,1.47773,183700000.0
2005-09-01 20:55:00,1.47783,1.47845,1.47783,1.47828,190400000.0
2005-09-01 21:00:00,1.47807,1.47836,1.47751,1.47828,176400000.0
2005-09-01 21:05:00,1.47782,1.47897,1.47762,1.47836,163200000.0
2005-09-01 21:10:00,1.47833,1.47843,1.47602,1.47602,223700000.0
2005-09-01 21:15:00,1.47678,1.47741,1.47628,1.47729,175800000.0
2005-09-01 21:20:00,1.47734,1.47759,1.4766,1.47665,232700002.0
2005-09-01 21:25:00,1.47672,1.47769,1.47648,1.47756,190800000.0
2005-09-01 21:30:00,1.47757,1.47797,1.4773,1.47785,164600000.0
2005-09-01 21:35:00,1.47763,1.4784,1.47671,1.47694,175000000.0
2005-09-01 21:40:00,1.4765,1.47718,1.47649,1.47662,173100000.0
2005-09-01 21:45:00,1.47678,1.47727,1.47665,1.4769,187200000.0
2005-09-01 21:50:00,1.47698,1.4776,1.47664,1.47698,212300000.0
2005-09-01 21:55:00,1.47684,1.4782,1.47676,1.47732,191400000.0
2005-09-01 22:00:00,1.47724,1.47748,1.47662,1.47714,255200001.0
2005-09-01 22:05:00,1.47674,1.47718,1.47641,1.47695,193500001.0
2005-09-01 22:10:00,1.47711,1.47772,1.47711,1.47722,235700000.0
2005-09-01 22:15:00,1.47732,1.47757,1.47697,1.47748,225400003.0
2005-09-01 22:20:00,1.47755,1.47773,1.47704,1.47732,214500002.0
2005-09-01 22:25:00,1.47739,1.47771,1.47712,1.47751,190200001.0
2005-09-01 22:30:00,1.47751,1.47802,1.4771,1.47753,221900000.0
2005-09-01 22:35:00,1.47761,1.47781,1.47681,1.47733,237700000.0
2005-09-01 22:40:00,1.47729,1.47762,1.47694,1.47744,182600001.0
2005-09-01 22:45:00,1.47738,1.47782,1.47709,1.47766,198900000.0
2005-09-01 22:50:00,1.47781,1.4779,1.47683,1.47768,179900001.0
2005-09-01 22:55:00,1.47796,1.4787,1.4777,1.47868,188000000.0
2005-09-01 23:00:00,1.4792,1.4792,1.4782,1.4789,236000000.0
2005-09-01 23:05:00,1.4791,1.4791,1.4785,1.4787,236000000.0
2005-09-01 23:10:00,1.4786,1.4789,1.4781,1.4787,236000000.0
2005-09-01 23:15:00,1.4784,1.4792,1.4784,1.4788,188800000.0
2005-09-01 23:20:00,1.4789,1.479,1.4788,1.4788,188800000.0
2005-09-01 23:25:00,1.4782,1.47861,1.4777,1.47803,188800000.0
2005-09-01 23:30:00,1.47789,1.47815,1.47732,1.47732,228000001.0
2005-09-01 23:35:00,1.47746,1.47758,1.47697,1.47722,171400000.0
2005-09-01 23:40:00,1.47748,1.47752,1.47675,1.4774,170800000.0
2005-09-01 23:45:00,1.47731,1.47762,1.47712,1.47744,227800001.0
2005-09-01 23:50:00,1.47744,1.47756,1.47646,1.47646,185200000.0
2005-09-01 23:55:00,1.47658,1.47751,1.4762,1.4772,213300000.0
2005-09-02 00:00:00,1.4774,1.47768,1.47688,1.47717,248200002.0
2005-09-02 00:05:00,1.47726,1.47736,1.47661,1.47677,206200000.0
2005-09-02 00:10:00,1.47681,1.47744,1.4765,1.47744,172000000.0
2005-09-02 00:15:00,1.47729,1.4778,1.47726,1.47759,159100000.0
2005-09-02 00:20:00,1.47755,1.4777,1.4771,1.47732,174400000.0
2005-09-02 00:25:00,1.47717,1.47767,1.47695,1.47702,231400001.0
2005-09-02 00:30:00,1.4768,1.47719,1.4768,1.47682,164400000.0
2005-09-02 00:35:00,1.47721,1.4775,1.47701,1.47729,191500000.0
2005-09-02 00:40:00,1.47736,1.47758,1.47689,1.47736,156500000.0
2005-09-02 00:45:00,1.47734,1.47739,1.47697,1.47719,209700001.0
2005-09-02 00:50:00,1.47721,1.47739,1.47654,1.47692,219300002.0
2005-09-02 00:55:00,1.47687,1.47722,1.47643,1.47694,193900000.0
2005-09-02 01:00:00,1.47689,1.47736,1.47653,1.47703,203700000.0
2005-09-02 01:05:00,1.47706,1.47736,1.47684,1.47716,208000001.0
2005-09-02 01:10:00,1.47711,1.47729,1.47668,1.47707,168400001.0
2005-09-02 01:15:00,1.47717,1.47728,1.47641,1.47655,190700000.0
2005-09-02 01:20:00,1.47669,1.47679,1.47601,1.47669,172000000.0
2005-09-02 01:25:00,1.47661,1.47692,1.47623,1.47651,196700001.0
2005-09-02 01:30:00,1.47661,1.47663,1.47606,1.47637,183400000.0
2005-09-02 01:35:00,1.4764,1.47667,1.47603,1.47639,159000000.0
2005-09-02 01:40:00,1.47632,1.47655,1.47584,1.47629,156300001.0
2005-09-02 01:45:00,1.47626,1.47637,1.47498,1.47541,168400000.0
2005-09-02 01:50:00,1.47537,1.47588,1.47505,1.47552,222900001.0
2005-09-02 01:55:00,1.4755,1.47565,1.47496,1.47547,199800000.0
2005-09-02 02:00:00,1.47522,1.47604,1.47499,1.47585,355300000.0
2005-09-02 02:05:00,1.47597,1.47636,1.47546,1.47573,679700003.0
2005-09-02 02:10:00,1.47521,1.47551,1.47505,1.47526,442400000.0
2005-09-02 02:15:00,1.47517,1.47557,1.47474,1.47528,569600001.0
2005-09-02 02:20:00,1.47531,1.47606,1.47481,1.47606,193200000.0
2005-09-02 02:25:00,1.47581,1.47581,1.47475,1.47511,365700000.0
2005-09-02 02:30:00,1.47509,1.47519,1.4745,1.47497,392600000.0
2005-09-02 02:35:00,1.4749,1.47508,1.47437,1.47452,268900000.0
2005-09-02 02:40:00,1.4748,1.47524,1.47475,1.47524,187400000.0
2005-09-02 02:45:00,1.47495,1.47549,1.47487,1.47508,582000000.0
2005-09-02 02:50:00,1.47531,1.47554,1.47463,1.47492,310700000.0
2005-09-02 02:55:00,1.47485,1.47543,1.47471,1.47504,254400001.0
2005-09-02 03:00:00,1.47512,1.47581,1.47504,1.47537,351000000.0
2005-09-02 03:05:00,1.4755,1.47651,1.47545,1.47638,301500000.0
2005-09-02 03:10:00,1.47598,1.47739,1.47598,1.47714,216700000.0
2005-09-02 03:15:00,1.47661,1.4774,1.47652,1.47721,173600000.0
2005-09-02 03:20:00,1.47661,1.47704,1.47659,1.47659,286900001.0
2005-09-02 03:25:00,1.47723,1.47741,1.47626,1.47741,336700000.0
2005-09-02 03:30:00,1.47748,1.478,1.47683,1.47683,216200002.0
2005-09-02 03:35:00,1.47698,1.47776,1.47688,1.47724,232500001.0
2005-09-02 03:40:00,1.47709,1.47783,1.47701,1.47775,353200000.0
2005-09-02 03:45:00,1.47772,1.47787,1.47716,1.47763,188500000.0
2005-09-02 03:50:00,1.47795,1.47795,1.47713,1.47751,327200000.0
2005-09-02 03:55:00,1.47801,1.47835,1.47715,1.47772,582100001.0
2005-09-02 04:00:00,1.47764,1.47811,1.47725,1.47742,581200003.0
2005-09-02 04:05:00,1.4773,1.47807,1.47715,1.47789,511000000.0
2005-09-02 04:10:00,1.47777,1.4781,1.47749,1.47802,370100000.0
2005-09-02 04:15:00,1.47806,1.47826,1.47742,1.47749,387300000.0
2005-09-02 04:20:00,1.47741,1.47779,1.47711,1.47759,390000001.0
2005-09-02 04:25:00,1.47755,1.47811,1.47751,1.47796,507500001.0
2005-09-02 04:30:00,1.47765,1.47806,1.47756,1.47796,279600002.0
2005-09-02 04:35:00,1.47786,1.47825,1.47738,1.47784,494600002.0
2005-09-02 04:40:00,1.47779,1.47822,1.47769,1.47811,236400000.0
2005-09-02 04:45:00,1.47791,1.47803,1.47741,1.47757,340600000.0
2005-09-02 04:50:00,1.47798,1.47822,1.47742,1.47748,236000000.0
2005-09-02 04:55:00,1.47771,1.47795,1.47691,1.47691,275100001.0
2005-09-02 05:00:00,1.47739,1.47748,1.47699,1.4772,555200004.0
2005-09-02 05:05:00,1.47722,1.47744,1.47692,1.47711,1108600002.0
2005-09-02 05:10:00,1.4772,1.47748,1.477,1.47717,902300001.0
2005-09-02 05:15:00,1.47724,1.47735,1.47686,1.47725,891100003.0
2005-09-02 05:20:00,1.47717,1.4775,1.47691,1.47714,1105000002.0
2005-09-02 05:25:00,1.47697,1.47749,1.47667,1.47714,1017400001.0
2005-09-02 05:30:00,1.47717,1.47756,1.47699,1.47725,838400000.0
2005-09-02 05:35:00,1.47752,1.4778,1.47726,1.47761,763300000.0
2005-09-02 05:40:00,1.47746,1.47773,1.4772,1.4772,773500003.0
2005-09-02 05:45:00,1.47726,1.47776,1.47721,1.47737,1038600001.0
2005-09-02 05:50:00,1.47736,1.47792,1.47736,1.47758,1000900002.0
2005-09-02 05:55:00,1.47744,1.47768,1.47729,1.47738,557800002.0
2005-09-02 06:00:00,1.47738,1.47739,1.47699,1.47723,881000004.0
2005-09-02 06:05:00,1.47718,1.47743,1.477,1.47724,1870600002.0
2005-09-02 06:10:00,1.47733,1.47747,1.47705,1.47723,1771700001.0
2005-09-02 06:15:00,1.47723,1.47741,1.47691,1.47729,965000005.0
2005-09-02 06:20:00,1.47722,1.47764,1.47695,1.47727,1345300001.0
2005-09-02 06:25:00,1.47727,1.4776,1.47698,1.47698,1337300000.0
2005-09-02 06:30:00,1.47695,1.47723,1.4766,1.47684,1055300003.0
2005-09-02 06:35:00,1.47673,1.4771,1.47671,1.47695,615500002.0
2005-09-02 06:40:00,1.47695,1.47737,1.47692,1.47719,1069000000.0
2005-09-02 06:45:00,1.47726,1.47804,1.47718,1.47758,1049100005.0
2005-09-02 06:50:00,1.47753,1.47779,1.47726,1.47754,1016100001.0
2005-09-02 06:55:00,1.47754,1.47772,1.47744,1.47754,994000003.0
2005-09-02 07:00:00,1.47779,1.47785,1.47754,1.47771,1261200003.0
2005-09-02 07:05:00,1.47777,1.47781,1.47734,1.47737,1058900001.0
2005-09-02 07:10:00,1.47761,1.47782,1.47738,1.47763,1859600005.0
2005-09-02 07:15:00,1.47781,1.47791,1.4775,1.47771,1348000001.0
2005-09-02 07:20:00,1.47759,1.4778,1.47724,1.47764,1827600001.0
2005-09-02 07:25:00,1.47818,1.47832,1.47785,1.47785,1286200003.0
2005-09-02 07:30:00,1.47801,1.47825,1.47783,1.47784,1833600003.0
2005-09-02 07:35:00,1.47806,1.47831,1.47769,1.47802,1316600003.0
2005-09-02 07:40:00,1.47793,1.47844,1.47731,1.47782,1817600003.0
2005-09-02 07:45:00,1.47772,1.47823,1.4774,1.47756,2910800010.0
2005-09-02 07:50:00,1.47745,1.47755,1.47693,1.47693,2506300002.0
2005-09-02 07:55:00,1.47688,1.47783,1.47688,1.47777,2817700007.0
2005-09-02 08:00:00,1.47781,1.47862,1.47714,1.47857,2077300002.0
2005-09-02 08:05:00,1.47835,1.47904,1.4775,1.4781,2362900004.0
2005-09-02 08:10:00,1.47821,1.47908,1.47803,1.47868,1590900007.0
2005-09-02 08:15:00,1.4787,1.47921,1.47865,1.47888,1423000003.0
2005-09-02 08:20:00,1.47894,1.47927,1.4783,1.4786,1824600006.0
2005-09-02 08:25:00,1.47865,1.47893,1.47772,1.47805,2189100003.0
2005-09-02 08:30:00,1.47799,1.47852,1.47777,1.47785,1898600003.0
2005-09-02 08:35:00,1.47792,1.47832,1.47753,1.47753,2154800003.0
2005-09-02 08:40:00,1.47775,1.47838,1.47768,1.47789,2138800004.0
2005-09-02 08:45:00,1.47788,1.47871,1.47753,1.47853,2733200004.0
2005-09-02 08:50:00,1.47886,1.48024,1.47881,1.4799,2865200003.0
2005-09-02 08:55:00,1.48012,1.48035,1.4794,1.4801,2524200006.0
2005-09-02 09:00:00,1.48017,1.48075,1.48011,1.48031,2902400007.0
2005-09-02 09:05:00,1.48018,1.48081,1.4801,1.48044,1993600002.0
2005-09-02 09:10:00,1.48035,1.48096,1.47997,1.4808,2248100005.0
2005-09-02 09:15:00,1.48078,1.48123,1.48044,1.481,2148200002.0
2005-09-02 09:20:00,1.48098,1.48193,1.4809,1.48168,1736200003.0
2005-09-02 09:25:00,1.48173,1.4819,1.48104,1.48159,2247700006.0
2005-09-02 09:30:00,1.4815,1.482,1.48045,1.482,2383300010.0
2005-09-02 09:35:00,1.48202,1.4825,1.48191,1.48217,1985400005.0
2005-09-02 09:40:00,1.48251,1.48497,1.48232,1.48472,2120200006.0
2005-09-02 09:45:00,1.48489,1.4849,1.48363,1.48431,2133600003.0
2005-09-02 09:50:00,1.48434,1.4846,1.48365,1.48432,2274400002.0
2005-09-02 09:55:00,1.48408,1.48434,1.48325,1.48354,3105700014.0
2005-09-02 10:00:00,1.48353,1.48406,1.48319,1.48347,2431200005.0
2005-09-02 10:05:00,1.48332,1.48348,1.48225,1.4825,2500700005.0
2005-09-02 10:10:00,1.48271,1.48431,1.48258,1.48407,2319100003.0
2005-09-02 10:15:00,1.48428,1.48499,1.48368,1.4845,1891000001.0
2005-09-02 10:20:00,1.48475,1.48568,1.48456,1.48555,2146800006.0
2005-09-02 10:25:00,1.48569,1.48675,1.48553,1.48675,2470500009.0
2005-09-02 10:30:00,1.48666,1.48697,1.48587,1.48616,2880600009.0
2005-09-02 10:35:00,1.48613,1.48664,1.48536,1.48664,2371200005.0
2005-09-02 10:40:00,1.48656,1.48788,1.48644,1.48683,2390000008.0
2005-09-02 10:45:00,1.48713,1.48754,1.48677,1.48724,2036300004.0
2005-09-02 10:50:00,1.48748,1.48899,1.48732,1.48834,2145900003.0
2005-09-02 10:55:00,1.48829,1.4883,1.48739,1.48752,2603600009.0
2005-09-02 11:00:00,1.48761,1.48829,1.48713,1.48795,2429700003.0
2005-09-02 11:05:00,1.48795,1.48951,1.48759,1.48929,2174500004.0
2005-09-02 11:10:00,1.48917,1.4902,1.4889,1.48988,2476000004.0
2005-09-02 11:15:00,1.48989,1.49002,1.4892,1.48958,2167400005.0
2005-09-02 11:20:00,1.48943,1.49067,1.48861,1.48991,2518900002.0
2005-09-02 11:25:00,1.49002,1.49002,1.48913,1.48957,2386700003.0
2005-09-02 11:30:00,1.48951,1.48958,1.48749,1.48799,2528300003.0
2005-09-02 11:35:00,1.48814,1.48928,1.48777,1.48901,2739000007.0
2005-09-02 11:40:00,1.48907,1.49005,1.48731,1.48741,3262500009.0
2005-09-02 11:45:00,1.48762,1.48848,1.48733,1.488,2608100004.0
2005-09-02 11:50:00,1.48806,1.48867,1.48785,1.48849,1270900002.0
2005-09-02 11:55:00,1.48844,1.48869,1.48821,1.48828,2319200008.0
2005-09-02 12:00:00,1.48823,1.489,1.48803,1.48831,2006400001.0
2005-09-02 12:05:00,1.48835,1.4888,1.48793,1.48811,1879700001.0
2005-09-02 12:10:00,1.48814,1.48845,1.48788,1.48831,1872400005.0
2005-09-02 12:15:00,1.48826,1.48857,1.4882,1.48837,1676100002.0
2005-09-02 12:20:00,1.48837,1.48877,1.48795,1.48795,2145200002.0
2005-09-02 12:25:00,1.48816,1.48905,1.48816,1.48838,2544000003.0
2005-09-02 12:30:00,1.48809,1.48822,1.48725,1.48753,2516800003.0
2005-09-02 12:35:00,1.48771,1.48782,1.48673,1.48673,2780500009.0
2005-09-02 12:40:00,1.48688,1.4874,1.48661,1.4874,2043000007.0
2005-09-02 12:45:00,1.48747,1.48813,1.48713,1.48784,2232800003.0
2005-09-02 12:50:00,1.48789,1.48886,1.48773,1.48886,1869700002.0
2005-09-02 12:55:00,1.48887,1.48906,1.48846,1.48876,2440400004.0
2005-09-02 13:00:00,1.48877,1.48882,1.48723,1.48733,1616000001.0
2005-09-02 13:05:00,1.48744,1.48802,1.4873,1.48748,1284900003.0
2005-09-02 13:10:00,1.48774,1.48789,1.48657,1.48721,1513300005.0
2005-09-02 13:15:00,1.48709,1.48809,1.48671,1.48728,1375900004.0
2005-09-02 13:20:00,1.48722,1.48768,1.48711,1.48734,1126100000.0
2005-09-02 13:25:00,1.48747,1.48835,1.48725,1.48827,1772000004.0
2005-09-02 13:30:00,1.48848,1.48854,1.48784,1.48805,2010800004.0
2005-09-02 13:35:00,1.48828,1.48917,1.48803,1.48836,2056100004.0
2005-09-02 13:40:00,1.48844,1.48877,1.48726,1.48809,1099900002.0
2005-09-02 13:45:00,1.4881,1.48878,1.48745,1.48873,1900100004.0
2005-09-02 13:50:00,1.48887,1.48918,1.48851,1.48865,1822200002.0
2005-09-02 13:55:00,1.48852,1.48904,1.48834,1.48876,1757200004.0
2005-09-02 14:00:00,1.4887,1.48907,1.48832,1.48844,1821200004.0
2005-09-02 14:05:00,1.48871,1.48934,1.48816,1.489,1636600006.0
2005-09-02 14:10:00,1.48923,1.48923,1.48792,1.48792,1052700001.0
2005-09-02 14:15:00,1.488,1.48826,1.48463,1.48475,2117100006.0
2005-09-02 14:20:00,1.48465,1.48664,1.48465,1.486,1849400001.0
2005-09-02 14:25:00,1.48582,1.48668,1.48495,1.48668,1669700002.0
2005-09-02 14:30:00,1.48719,1.48771,1.48546,1.48547,197600000.0
2005-09-02 14:35:00,1.48513,1.48532,1.4835,1.48437,222000001.0
2005-09-02 14:40:00,1.48476,1.48536,1.4833,1.48479,245500000.0
2005-09-02 14:45:00,1.4849,1.48585,1.48399,1.48451,191600000.0
2005-09-02 14:50:00,1.48394,1.48448,1.48271,1.48297,194900002.0
2005-09-02 14:55:00,1.48353,1.48469,1.48283,1.48289,196200002.0
2005-09-02 15:00:00,1.48275,1.48338,1.48085,1.48337,210400000.0
2005-09-02 15:05:00,1.48344,1.48442,1.48308,1.4843,162400000.0
2005-09-02 15:10:00,1.48446,1.48713,1.48422,1.48674,192300000.0
2005-09-02 15:15:00,1.48678,1.48956,1.48623,1.48836,155400000.0
2005-09-02 15:20:00,1.48875,1.49009,1.48863,1.49009,166300000.0
2005-09-02 15:25:00,1.49012,1.49097,1.48921,1.48984,174300000.0
2005-09-02 15:30:00,1.48918,1.48918,1.48634,1.48668,223800002.0
2005-09-02 15:35:00,1.48654,1.48721,1.48612,1.48683,184700001.0
2005-09-02 15:40:00,1.48744,1.48757,1.48619,1.48746,188600000.0
2005-09-02 15:45:00,1.48759,1.48809,1.48659,1.48741,209000000.0
2005-09-02 15:50:00,1.48767,1.48781,1.48671,1.48671,178900000.0
2005-09-02 15:55:00,1.48701,1.48828,1.4867,1.48737,152500000.0
2005-09-02 16:00:00,1.48743,1.48858,1.48711,1.48823,191100001.0
2005-09-02 16:05:00,1.4884,1.48958,1.48809,1.48952,180300001.0
2005-09-02 16:10:00,1.48961,1.48961,1.48742,1.48806,172200001.0
2005-09-02 16:15:00,1.48796,1.48831,1.48742,1.48825,191100000.0
2005-09-02 16:20:00,1.48813,1.48874,1.48792,1.48793,218300000.0
2005-09-02 16:25:00,1.48795,1.48848,1.48726,1.48843,208700001.0
2005-09-02 16:30:00,1.4886,1.4892,1.48819,1.48843,211400000.0
2005-09-02 16:35:00,1.48847,1.48906,1.48768,1.48906,194000000.0
2005-09-02 16:40:00,1.48882,1.48925,1.48819,1.48878,198500000.0
2005-09-02 16:45:00,1.48857,1.49001,1.48857,1.48981,204000000.0
2005-09-02 16:50:00,1.48965,1.48977,1.48845,1.48862,196800000.0
2005-09-02 16:55:00,1.48877,1.49036,1.48848,1.49036,161100000.0
2005-09-02 17:00:00,1.48989,1.49005,1.48846,1.48858,208600000.0
2005-09-02 17:05:00,1.4885,1.48967,1.48819,1.48896,216800000.0
2005-09-02 17:10:00,1.4888,1.4891,1.48849,1.48852,188400000.0
2005-09-02 17:15:00,1.48889,1.48911,1.4877,1.48802,182000000.0
2005-09-02 17:20:00,1.48801,1.4895,1.48801,1.48876,197100000.0
2005-09-02 17:25:00,1.48869,1.4893,1.48847,1.48888,180000000.0
2005-09-02 17:30:00,1.48888,1.489,1.48755,1.48863,196800000.0
2005-09-02 17:35:00,1.48874,1.48888,1.48822,1.48833,210200001.0
2005-09-02 17:40:00,1.48815,1.48821,1.48768,1.48804,200200000.0
2005-09-02 17:45:00,1.48819,1.48904,1.48807,1.48893,187300000.0
2005-09-02 17:50:00,1.489,1.4893,1.48821,1.48868,140600000.0
2005-09-02 17:55:00,1.48872,1.49,1.48845,1.48933,210000000.0
2005-09-02 18:00:00,1.48974,1.49031,1.48889,1.4893,225900000.0
2005-09-02 18:05:00,1.48937,1.49015,1.48914,1.48982,246600000.0
2005-09-02 18:10:00,1.48999,1.49036,1.48886,1.48919,187800001.0
2005-09-02 18:15:00,1.48913,1.48991,1.4889,1.48897,190000001.0
2005-09-02 18:20:00,1.4891,1.49036,1.48908,1.48957,167200000.0
2005-09-02 18:25:00,1.4897,1.49031,1.48941,1.49021,198600000.0
2005-09-02 18:30:00,1.49011,1.49011,1.48898,1.48959,200900000.0
2005-09-02 18:35:00,1.48961,1.48968,1.48911,1.48958,180000000.0
2005-09-02 18:40:00,1.48922,1.48922,1.48805,1.48805,172700000.0
2005-09-02 18:45:00,1.48818,1.48887,1.48791,1.48858,165500000.0
2005-09-02 18:50:00,1.48868,1.48965,1.48846,1.48965,219100000.0
2005-09-02 18:55:00,1.48953,1.48983,1.48878,1.48954,181000001.0
2005-09-02 19:00:00,1.4895,1.48985,1.48897,1.48919,199500000.0
2005-09-02 19:05:00,1.48927,1.48983,1.48903,1.4898,194200000.0
2005-09-02 19:10:00,1.48988,1.49009,1.48851,1.48897,202200000.0
2005-09-02 19:15:00,1.48901,1.48991,1.48901,1.48991,164900000.0
2005-09-02 19:20:00,1.48993,1.49061,1.4894,1.48954,192700000.0
2005-09-02 19:25:00,1.48955,1.48974,1.48917,1.48974,166500001.0
2005-09-02 19:30:00,1.48987,1.49027,1.48961,1.48997,175900000.0
2005-09-02 19:35:00,1.48989,1.49016,1.48958,1.49008,166300001.0
2005-09-02 19:40:00,1.48993,1.49014,1.48959,1.49006,190400000.0
2005-09-02 19:45:00,1.48989,1.48996,1.48925,1.48958,186800001.0
2005-09-02 19:50:00,1.49,1.49012,1.48947,1.48971,173100000.0
2005-09-02 19:55:00,1.48965,1.48977,1.48921,1.48934,161100000.0
2005-09-02 20:00:00,1.48941,1.48978,1.48889,1.48903,253200003.0
2005-09-02 20:05:00,1.48899,1.48953,1.48888,1.48913,170200000.0
2005-09-02 20:10:00,1.48865,1.48948,1.48865,1.48948,196100000.0
2005-09-02 20:15:00,1.4897,1.4899,1.4888,1.48884,207000002.0
2005-09-02 20:20:00,1.48877,1.48937,1.48841,1.48862,203800000.0
2005-09-02 20:25:00,1.48897,1.48897,1.48802,1.48842,260100000.0
2005-09-02 20:30:00,1.48842,1.48855,1.48781,1.4883,195200001.0
2005-09-02 20:35:00,1.48819,1.4884,1.48789,1.48823,294800003.0
2005-09-02 20:40:00,1.48833,1.48885,1.48826,1.48844,198600000.0
2005-09-02 20:45:00,1.48827,1.48872,1.48804,1.48841,197800000.0
2005-09-02 20:50:00,1.48836,1.48913,1.48817,1.48897,177700000.0
2005-09-02 20:55:00,1.4891,1.48936,1.48876,1.48917,129600000.0
2005-09-02 21:00:00,1.48908,1.48919,1.48824,1.48862,154100000.0
2005-09-02 21:05:00,1.48821,1.48882,1.48817,1.4885,197600000.0
2005-09-02 21:10:00,1.48861,1.48878,1.48815,1.48844,201200000.0
2005-09-02 21:15:00,1.48848,1.48918,1.48802,1.48894,208100002.0
2005-09-02 21:20:00,1.48909,1.4895,1.48883,1.48923,165500000.0
2005-09-02 21:25:00,1.48942,1.48969,1.48918,1.48935,171000000.0
2005-09-02 21:30:00,1.48937,1.48948,1.48914,1.48937,176200000.0
2005-09-02 21:35:00,1.48924,1.48954,1.48897,1.48941,171600000.0
2005-09-02 21:40:00,1.48922,1.48945,1.48892,1.48925,159800000.0
2005-09-02 21:45:00,1.48927,1.48974,1.48923,1.48941,199900000.0
2005-09-02 21:50:00,1.48945,1.48957,1.48866,1.4891,213900000.0
2005-09-02 21:55:00,1.48911,1.48923,1.4886,1.48866,198200000.0
2005-09-02 22:00:00,1.48881,1.48908,1.48866,1.48879,210500001.0
2005-09-02 22:05:00,1.48883,1.48883,1.48776,1.48804,203600000.0
2005-09-02 22:10:00,1.4881,1.48842,1.48796,1.48797,207700000.0
2005-09-02 22:15:00,1.48797,1.48828,1.48786,1.48812,171900001.0
2005-09-02 22:20:00,1.48815,1.48827,1.48759,1.48792,196200000.0
2005-09-02 22:25:00,1.48765,1.48848,1.48756,1.4883,264200004.0
2005-09-02 22:30:00,1.4886,1.4892,1.4885,1.489,343000010.0
2005-09-02 22:35:00,1.4889,1.4897,1.488,1.489,343000010.0
2005-09-02 22:40:00,1.4888,1.4895,1.4881,1.4883,343000010.0
2005-09-02 22:45:00,1.4882,1.4893,1.4881,1.4887,343000010.0
2005-09-02 22:50:00,1.4885,1.4892,1.4882,1.4891,343000010.0
2005-09-02 22:55:00,1.489,1.4893,1.4884,1.4885,343000010.0
2005-09-04 23:00:00,1.488,1.4893,1.488,1.48905,150800002.0
2005-09-04 23:30:00,1.48908,1.48941,1.48889,1.48901,147200000.0
2005-09-04 23:35:00,1.4884,1.48918,1.4883,1.4891,65900000.0
2005-09-05 00:00:00,1.4889,1.48919,1.48825,1.48881,238500000.0
2005-09-05 00:05:00,1.48885,1.48885,1.48844,1.48859,196600000.0
2005-09-05 00:10:00,1.4887,1.4888,1.48839,1.48879,132800000.0
2005-09-05 00:15:00,1.48855,1.48907,1.48837,1.48901,191000000.0
2005-09-05 00:20:00,1.48911,1.48925,1.48846,1.48901,186700000.0
2005-09-05 00:25:00,1.48886,1.48899,1.48842,1.4886,206200000.0
2005-09-05 00:30:00,1.48835,1.48947,1.48835,1.48886,171000002.0
2005-09-05 00:35:00,1.48928,1.48941,1.48888,1.48915,188200000.0
2005-09-05 00:40:00,1.48926,1.48951,1.48896,1.48943,169400000.0
2005-09-05 00:45:00,1.48945,1.48946,1.48863,1.48891,199500000.0
2005-09-05 00:50:00,1.48896,1.48936,1.48888,1.48936,177200001.0
2005-09-05 00:55:00,1.48938,1.48949,1.48898,1.48925,188900000.0
2005-09-05 01:00:00,1.48911,1.48949,1.48886,1.48917,169200000.0
2005-09-05 01:05:00,1.48922,1.4893,1.48874,1.4891,189800000.0
2005-09-05 01:10:00,1.48916,1.48942,1.48881,1.48927,191200000.0
2005-09-05 01:15:00,1.48932,1.48968,1.48904,1.48957,205600003.0
2005-09-05 01:20:00,1.48965,1.48989,1.48908,1.48908,193400000.0
2005-09-05 01:25:00,1.48893,1.48906,1.48843,1.48871,165300000.0
2005-09-05 01:30:00,1.48875,1.48903,1.48813,1.48893,184500000.0
2005-09-05 01:35:00,1.48891,1.48903,1.48828,1.48859,169800000.0
2005-09-05 01:40:00,1.48856,1.48953,1.48856,1.48922,150200000.0
2005-09-05 01:45:00,1.48925,1.48925,1.48844,1.48889,203900001.0
2005-09-05 01:50:00,1.48888,1.48908,1.48853,1.48896,182100000.0
2005-09-05 01:55:00,1.48911,1.48937,1.48875,1.48904,195700001.0
2005-09-05 02:00:00,1.48859,1.48923,1.48845,1.4892,355800002.0
2005-09-05 02:05:00,1.48914,1.4894,1.48885,1.48927,549200000.0
2005-09-05 02:10:00,1.48899,1.48935,1.48882,1.48909,476900002.0
2005-09-05 02:15:00,1.48903,1.4897,1.48874,1.48907,609700001.0
2005-09-05 02:20:00,1.48924,1.48943,1.48894,1.4891,258400000.0
2005-09-05 02:25:00,1.48896,1.48903,1.4884,1.48867,358800001.0
2005-09-05 02:30:00,1.48894,1.48894,1.48838,1.48866,367200001.0
2005-09-05 02:35:00,1.48878,1.48889,1.48841,1.48855,254300000.0
2005-09-05 02:40:00,1.48863,1.48881,1.48858,1.4888,160700000.0
2005-09-05 02:45:00,1.48832,1.489,1.48819,1.4886,570100000.0
2005-09-05 02:50:00,1.48884,1.48919,1.48843,1.48873,298900000.0
2005-09-05 02:55:00,1.48871,1.48911,1.48852,1.48878,320100003.0
2005-09-05 03:00:00,1.48889,1.48972,1.48866,1.48938,359300003.0
2005-09-05 03:05:00,1.48956,1.49097,1.48955,1.49081,274100000.0
2005-09-05 03:10:00,1.49029,1.49099,1.49002,1.49035,210200001.0
2005-09-05 03:15:00,1.48987,1.49045,1.48987,1.4904,193200000.0
2005-09-05 03:20:00,1.49001,1.49044,1.48952,1.48952,293100000.0
2005-09-05 03:25:00,1.49021,1.49042,1.48977,1.49042,367900001.0
2005-09-05 03:30:00,1.49047,1.49105,1.49028,1.49065,209600000.0
2005-09-05 03:35:00,1.491,1.49285,1.4909,1.49119,279100002.0
2005-09-05 03:40:00,1.49085,1.49258,1.49079,1.49231,369000002.0
2005-09-05 03:45:00,1.49241,1.49312,1.49204,1.4926,194700000.0
2005-09-05 03:50:00,1.49265,1.49337,1.49209,1.49297,325700000.0
2005-09-05 03:55:00,1.49313,1.49391,1.49264,1.49312,526800001.0
2005-09-05 04:00:00,1.49312,1.49407,1.49156,1.49281,563200002.0
2005-09-05 04:05:00,1.49273,1.49357,1.49212,1.49259,554600002.0
2005-09-05 04:10:00,1.49252,1.49293,1.49214,1.49243,406200000.0
2005-09-05 04:15:00,1.49248,1.49274,1.49218,1.49228,392000003.0
2005-09-05 04:20:00,1.49226,1.49234,1.49168,1.49186,463800000.0
2005-09-05 04:25:00,1.49173,1.49249,1.49167,1.49235,563400002.0
2005-09-05 04:30:00,1.49204,1.4925,1.49154,1.49166,260500002.0
2005-09-05 04:35:00,1.49181,1.49181,1.49084,1.49106,449400000.0
2005-09-05 04:40:00,1.4911,1.49159,1.49101,1.49129,274500000.0
2005-09-05 04:45:00,1.49128,1.49153,1.49083,1.49106,261900000.0
2005-09-05 04:50:00,1.49145,1.49173,1.49085,1.49103,193900000.0
2005-09-05 04:55:00,1.49145,1.49199,1.4912,1.49151,270900001.0
2005-09-05 05:00:00,1.49189,1.49213,1.4913,1.4913,520200000.0
2005-09-05 05:05:00,1.49127,1.49185,1.49107,1.49132,1042600001.0
2005-09-05 05:10:00,1.49134,1.49146,1.49094,1.49105,805100002.0
2005-09-05 05:15:00,1.49119,1.4916,1.49076,1.4909,912500000.0
2005-09-05 05:20:00,1.49095,1.49128,1.49061,1.49061,1073300002.0
2005-09-05 05:25:00,1.49073,1.49118,1.49053,1.49087,1100400006.0
2005-09-05 05:30:00,1.49084,1.49098,1.49006,1.49006,852200003.0
2005-09-05 05:35:00,1.49042,1.49086,1.49027,1.49086,771500002.0
2005-09-05 05:40:00,1.4907,1.49097,1.49057,1.49073,708200003.0
2005-09-05 05:45:00,1.49077,1.49097,1.49038,1.49038,1116000006.0
2005-09-05 05:50:00,1.49035,1.49107,1.49032,1.49092,902400003.0
2005-09-05 05:55:00,1.49082,1.49125,1.49067,1.49081,781600004.0
2005-09-05 06:00:00,1.49082,1.49137,1.49072,1.49127,809300002.0
2005-09-05 06:05:00,1.49121,1.49133,1.49085,1.49119,1641200002.0
2005-09-05 06:10:00,1.49128,1.49154,1.4911,1.49139,1649500002.0
2005-09-05 06:15:00,1.49125,1.49139,1.49089,1.49091,1043100006.0
2005-09-05 06:20:00,1.49082,1.49118,1.49056,1.49113,1453800004.0
2005-09-05 06:25:00,1.49082,1.49104,1.49044,1.49065,1391900003.0
2005-09-05 06:30:00,1.49058,1.49107,1.49001,1.49006,1117900004.0
2005-09-05 06:35:00,1.49011,1.49043,1.48988,1.49021,623500004.0
2005-09-05 06:40:00,1.49014,1.49018,1.48961,1.48998,1036000003.0
2005-09-05 06:45:00,1.48994,1.49031,1.48981,1.48993,1048800002.0
2005-09-05 06:50:00,1.49007,1.49079,1.49006,1.49024,993700001.0
2005-09-05 06:55:00,1.49017,1.491,1.48993,1.49079,1119400004.0
2005-09-05 07:00:00,1.49093,1.4916,1.49093,1.49131,1370800003.0
2005-09-05 07:05:00,1.4915,1.4915,1.49105,1.49117,1073000000.0
2005-09-05 07:10:00,1.49136,1.4914,1.49108,1.49127,1697000004.0
2005-09-05 07:15:00,1.49137,1.49187,1.49112,1.49177,1624400005.0
2005-09-05 07:20:00,1.49174,1.49188,1.49133,1.49145,1757800004.0
2005-09-05 07:25:00,1.49149,1.49165,1.4912,1.49125,1324100002.0
2005-09-05 07:30:00,1.49114,1.49114,1.49065,1.49099,2031600005.0
2005-09-05 07:35:00,1.49102,1.49128,1.4904,1.49068,1308600001.0
2005-09-05 07:40:00,1.49065,1.49073,1.49,1.4902,1904500009.0
2005-09-05 07:45:00,1.49021,1.4909,1.49017,1.49051,2880200009.0
2005-09-05 07:50:00,1.49061,1.49087,1.49044,1.49052,2576000007.0
2005-09-05 07:55:00,1.4903,1.49042,1.48983,1.49018,2851800011.0
2005-09-05 08:00:00,1.49031,1.49157,1.48999,1.49135,2079700004.0
2005-09-05 08:05:00,1.49129,1.49129,1.49052,1.49083,2329900007.0
2005-09-05 08:10:00,1.49092,1.49114,1.48981,1.48985,1575300003.0
2005-09-05 08:15:00,1.48977,1.49032,1.489,1.489,1392200003.0
2005-09-05 08:20:00,1.48863,1.48863,1.48751,1.48822,1717500002.0
2005-09-05 08:25:00,1.48811,1.48811,1.48683,1.48707,2347900004.0
2005-09-05 08:30:00,1.48723,1.48748,1.48703,1.4872,1792500004.0
2005-09-05 08:35:00,1.48723,1.48769,1.486,1.486,2107600002.0
2005-09-05 08:40:00,1.48615,1.48716,1.486,1.4864,1989100003.0
2005-09-05 08:45:00,1.48663,1.48725,1.48603,1.48707,2769600005.0
2005-09-05 08:50:00,1.48723,1.48728,1.48619,1.4865,2996700009.0
2005-09-05 08:55:00,1.48669,1.48742,1.48645,1.48725,2550800005.0
2005-09-05 09:00:00,1.48716,1.48726,1.48633,1.48686,2629100005.0
2005-09-05 09:05:00,1.48679,1.48702,1.48643,1.48666,2139800007.0
2005-09-05 09:10:00,1.48653,1.48672,1.48589,1.48635,2274600007.0
2005-09-05 09:15:00,1.48636,1.48663,1.48553,1.48602,2165900004.0
2005-09-05 09:20:00,1.4859,1.48626,1.48468,1.4847,1695900002.0
2005-09-05 09:25:00,1.48502,1.48553,1.48486,1.48512,2302500004.0
2005-09-05 09:30:00,1.48524,1.486,1.48524,1.48568,2197000002.0
2005-09-05 09:35:00,1.48578,1.4862,1.48557,1.48598,1868000006.0
2005-09-05 09:40:00,1.48604,1.48737,1.48597,1.48682,2084200003.0
2005-09-05 09:45:00,1.48703,1.48703,1.48634,1.48661,2116500005.0
2005-09-05 09:50:00,1.48651,1.48665,1.48599,1.48626,2233400004.0
2005-09-05 09:55:00,1.4862,1.48655,1.48603,1.48634,2846100005.0
2005-09-05 10:00:00,1.48618,1.48652,1.48579,1.48595,2316600003.0
2005-09-05 10:05:00,1.48575,1.48624,1.48564,1.48604,2466700002.0
2005-09-05 10:10:00,1.48597,1.48615,1.48567,1.48582,2339700003.0
2005-09-05 10:15:00,1.48591,1.48641,1.48581,1.48634,2006200004.0
2005-09-05 10:20:00,1.48638,1.4879,1.48638,1.48767,2272800009.0
2005-09-05 10:25:00,1.48771,1.48822,1.48748,1.48812,2696500006.0
2005-09-05 10:30:00,1.48832,1.48832,1.48754,1.48781,2593500010.0
2005-09-05 10:35:00,1.488,1.48875,1.48775,1.48848,2393600004.0
2005-09-05 10:40:00,1.48865,1.48931,1.48841,1.48914,2259000002.0
2005-09-05 10:45:00,1.48917,1.48917,1.48779,1.48803,2230300006.0
2005-09-05 10:50:00,1.4873,1.48789,1.48718,1.48782,2219800006.0
2005-09-05 10:55:00,1.48776,1.48778,1.48695,1.48768,2552000005.0
2005-09-05 11:00:00,1.4878,1.48795,1.48691,1.48761,2437300006.0
2005-09-05 11:05:00,1.48768,1.48811,1.48721,1.48726,2139300004.0
2005-09-05 11:10:00,1.48717,1.48786,1.48694,1.48783,2437500005.0
2005-09-05 11:15:00,1.48791,1.48815,1.48731,1.4874,2162600005.0
2005-09-05 11:20:00,1.48731,1.48795,1.48704,1.48756,2679200006.0
2005-09-05 11:25:00,1.48764,1.48768,1.48717,1.48741,2402300003.0
2005-09-05 11:30:00,1.48783,1.48821,1.48563,1.48778,2595200008.0
2005-09-05 11:35:00,1.48794,1.48857,1.4867,1.4873,2766700006.0
2005-09-05 11:40:00,1.48737,1.48853,1.48725,1.48835,3119300007.0
2005-09-05 11:45:00,1.4885,1.48855,1.4872,1.48774,2577500003.0
2005-09-05 11:50:00,1.48789,1.48801,1.48735,1.48738,1406500003.0
2005-09-05 11:55:00,1.48759,1.4877,1.487,1.48727,2309700004.0
2005-09-05 12:00:00,1.48731,1.48766,1.48694,1.4874,2127200006.0
2005-09-05 12:05:00,1.48744,1.48783,1.48647,1.4878,2025400004.0
2005-09-05 12:10:00,1.48795,1.48871,1.48789,1.48822,2062600006.0
2005-09-05 12:15:00,1.48822,1.48851,1.48786,1.4881,1687700002.0
2005-09-05 12:20:00,1.48865,1.48974,1.48707,1.48809,2210900007.0
2005-09-05 12:25:00,1.48854,1.48873,1.48702,1.48747,2618200006.0
2005-09-05 12:30:00,1.48738,1.48751,1.48684,1.48715,2473300004.0
2005-09-05 12:35:00,1.48721,1.48743,1.48658,1.4867,2838300010.0
2005-09-05 12:40:00,1.48672,1.48691,1.48647,1.48677,2163800010.0
2005-09-05 12:45:00,1.48672,1.48692,1.48599,1.48676,2289500004.0
2005-09-05 12:50:00,1.48684,1.48723,1.48653,1.48701,1974900004.0
2005-09-05 12:55:00,1.48706,1.48706,1.48584,1.48592,2539200009.0
2005-09-05 13:00:00,1.4859,1.4861,1.4852,1.4861,1868000003.0
2005-09-05 13:05:00,1.4855,1.4861,1.4852,1.486,128000000.0
2005-09-05 13:10:00,1.4861,1.4861,1.4858,1.4858,128000000.0
2005-09-05 13:15:00,1.4857,1.486,1.4855,1.4856,128000000.0
2005-09-05 13:20:00,1.4855,1.4855,1.485,1.4853,128000000.0
2005-09-05 13:25:00,1.4851,1.4855,1.4847,1.4851,128000000.0
2005-09-05 13:30:00,1.4853,1.4854,1.4848,1.4849,128000000.0
2005-09-05 13:35:00,1.4848,1.4853,1.4848,1.4851,128000000.0
2005-09-05 13:40:00,1.485,1.4854,1.485,1.485,102400000.0
2005-09-05 13:45:00,1.4854,1.4856,1.4851,1.4853,102400000.0
2005-09-05 13:50:00,1.4851,1.4853,1.485,1.4853,128000000.0
2005-09-05 13:55:00,1.4852,1.4854,1.4851,1.4853,102400000.0
2005-09-05 14:00:00,1.4854,1.4864,1.4853,1.4864,128000000.0
2005-09-05 14:05:00,1.4863,1.4869,1.4856,1.4864,128000000.0
2005-09-05 14:10:00,1.4865,1.4866,1.4859,1.4861,128000000.0
2005-09-05 14:15:00,1.4859,1.4866,1.4858,1.4865,128000000.0
2005-09-05 14:20:00,1.4864,1.4869,1.4857,1.4869,128000000.0
2005-09-05 14:25:00,1.4868,1.4873,1.4868,1.4869,76800000.0
2005-09-05 14:30:00,1.487,1.4873,1.4869,1.487,128000000.0
2005-09-05 14:35:00,1.4869,1.4873,1.4862,1.4871,128000000.0
2005-09-05 14:40:00,1.487,1.4871,1.4864,1.4868,128000000.0
2005-09-05 14:45:00,1.487,1.4883,1.4867,1.4883,128000000.0
2005-09-05 14:50:00,1.4881,1.4885,1.4872,1.4873,128000000.0
2005-09-05 14:55:00,1.4874,1.4874,1.4874,1.4874,25600000.0
2005-09-05 15:00:00,1.4873,1.4874,1.4867,1.4873,128000000.0
2005-09-05 15:05:00,1.4874,1.4878,1.4873,1.4877,128000000.0
2005-09-05 15:10:00,1.4878,1.4883,1.4876,1.4881,128000000.0
2005-09-05 15:15:00,1.4883,1.4884,1.4874,1.4876,128000000.0
2005-09-05 15:20:00,1.4874,1.4877,1.4872,1.4874,128000000.0
2005-09-05 15:25:00,1.4876,1.4879,1.4874,1.4877,128000000.0
2005-09-05 15:30:00,1.4878,1.4884,1.4877,1.4884,102400000.0
2005-09-05 15:35:00,1.4883,1.4892,1.4878,1.4891,128000000.0
2005-09-05 15:40:00,1.4892,1.4897,1.4891,1.4896,128000000.0
2005-09-05 15:45:00,1.4897,1.4899,1.4895,1.4898,102400000.0
2005-09-05 15:50:00,1.4896,1.4901,1.4893,1.4898,128000000.0
2005-09-05 15:55:00,1.4897,1.4898,1.4892,1.4897,128000000.0
2005-09-05 16:00:00,1.4898,1.4898,1.4894,1.4894,128000000.0
2005-09-05 16:05:00,1.4895,1.4915,1.4894,1.491,128000000.0
2005-09-05 16:10:00,1.4911,1.4911,1.4898,1.4906,128000000.0
2005-09-05 16:15:00,1.4905,1.4915,1.4905,1.4913,102400000.0
2005-09-05 16:20:00,1.4915,1.4916,1.4906,1.491,128000000.0
2005-09-05 16:25:00,1.4909,1.491,1.4892,1.4894,128000000.0
2005-09-05 16:30:00,1.4893,1.49,1.4892,1.4893,128000000.0
2005-09-05 16:35:00,1.4894,1.4896,1.489,1.4894,128000000.0
2005-09-05 16:40:00,1.4893,1.4899,1.4889,1.4896,128000000.0
2005-09-05 16:45:00,1.4897,1.4897,1.4885,1.4885,128000000.0
2005-09-05 16:50:00,1.4886,1.4892,1.4884,1.4884,128000000.0
2005-09-05 16:55:00,1.4885,1.4891,1.4883,1.4886,128000000.0
2005-09-05 17:00:00,1.4885,1.4888,1.488,1.4884,102400000.0
2005-09-05 17:05:00,1.4885,1.4894,1.4881,1.4881,128000000.0
2005-09-05 17:10:00,1.4885,1.4888,1.4883,1.4887,128000000.0
2005-09-05 17:15:00,1.4888,1.4888,1.488,1.4883,128000000.0
2005-09-05 17:20:00,1.4885,1.4891,1.4883,1.489,128000000.0
2005-09-05 17:25:00,1.4892,1.4893,1.4887,1.489,128000000.0
2005-09-05 17:30:00,1.4891,1.4898,1.489,1.4894,128000000.0
2005-09-05 17:35:00,1.4896,1.4897,1.4889,1.4895,128000000.0
2005-09-05 17:40:00,1.4891,1.4897,1.4888,1.4897,128000000.0
2005-09-05 17:45:00,1.4896,1.4904,1.4894,1.4903,128000000.0
2005-09-05 17:50:00,1.4901,1.4903,1.49,1.4901,128000000.0
2005-09-05 17:55:00,1.4904,1.4912,1.4903,1.4909,128000000.0
2005-09-05 18:00:00,1.491,1.4915,1.4906,1.4911,128000000.0
2005-09-05 18:05:00,1.4912,1.4915,1.4905,1.4909,128000000.0
2005-09-05 18:10:00,1.4911,1.4911,1.49,1.4905,128000000.0
2005-09-05 18:15:00,1.4904,1.4908,1.4902,1.4906,128000000.0
2005-09-05 18:20:00,1.4907,1.491,1.4903,1.4904,128000000.0
2005-09-05 18:25:00,1.4905,1.4908,1.4898,1.4899,128000000.0
2005-09-05 18:30:00,1.4901,1.4902,1.4897,1.4901,128000000.0
2005-09-05 18:35:00,1.4899,1.4902,1.4895,1.4899,128000000.0
2005-09-05 18:40:00,1.4901,1.4903,1.4896,1.4896,128000000.0
2005-09-05 18:45:00,1.4895,1.4896,1.4889,1.4889,128000000.0
2005-09-05 18:50:00,1.4888,1.4894,1.4887,1.4891,128000000.0
2005-09-05 18:55:00,1.489,1.4895,1.4885,1.4894,102400000.0
2005-09-05 19:00:00,1.4892,1.4895,1.4887,1.4892,128000000.0
2005-09-05 19:05:00,1.4893,1.4895,1.489,1.4895,102400000.0
2005-09-05 19:10:00,1.4896,1.4904,1.4893,1.4904,102400000.0
2005-09-05 19:15:00,1.4902,1.4904,1.4897,1.4898,102400000.0
2005-09-05 19:20:00,1.4897,1.4901,1.4896,1.49,76800000.0
2005-09-05 19:25:00,1.4898,1.4912,1.4898,1.4911,128000000.0
2005-09-05 19:30:00,1.4907,1.4911,1.4903,1.4906,128000000.0
2005-09-05 19:35:00,1.4904,1.4907,1.4902,1.4906,51200000.0
2005-09-05 19:40:00,1.4907,1.4907,1.4903,1.4907,76800000.0
2005-09-05 19:45:00,1.4906,1.4906,1.4906,1.4906,25600000.0
2005-09-05 19:50:00,1.4907,1.4909,1.4904,1.4909,51200000.0
2005-09-05 19:55:00,1.491,1.491,1.491,1.491,25600000.0
2005-09-05 20:00:00,1.4907,1.491,1.4903,1.4909,76800000.0
2005-09-05 20:05:00,1.4908,1.4909,1.4907,1.4908,51200000.0
2005-09-05 20:10:00,1.4907,1.4908,1.4907,1.4907,51200000.0
2005-09-05 20:15:00,1.4906,1.4906,1.4904,1.4904,51200000.0
2005-09-05 20:20:00,1.4901,1.4904,1.4901,1.4904,76800000.0
2005-09-05 20:25:00,1.4903,1.4904,1.4902,1.4904,51200000.0
2005-09-05 20:30:00,1.4903,1.4904,1.4902,1.4903,51200000.0
2005-09-05 20:35:00,1.4906,1.4907,1.4906,1.4907,51200000.0
2005-09-05 20:40:00,1.4908,1.4908,1.4906,1.4907,51200000.0
2005-09-05 20:45:00,1.4906,1.4908,1.4906,1.4906,128000000.0
2005-09-05 20:50:00,1.4904,1.4906,1.4904,1.4906,51200000.0
2005-09-05 20:55:00,1.4904,1.4908,1.4904,1.4907,76800000.0
2005-09-05 21:00:00,1.4908,1.4908,1.4906,1.4908,51200000.0
2005-09-05 21:05:00,1.4907,1.4907,1.4907,1.4907,25600000.0
2005-09-05 21:10:00,1.4906,1.4907,1.4906,1.4907,25600000.0
2005-09-05 21:15:00,1.4908,1.4909,1.4908,1.4908,51200000.0
2005-09-05 21:20:00,1.4909,1.491,1.4909,1.491,51200000.0
2005-09-05 21:25:00,1.4908,1.4909,1.49,1.49,128000000.0
2005-09-05 21:30:00,1.4899,1.4902,1.4899,1.49,76800000.0
2005-09-05 21:35:00,1.4899,1.49,1.4899,1.4899,51200000.0
2005-09-05 21:40:00,1.49,1.49,1.49,1.49,25600000.0
2005-09-05 21:45:00,1.4902,1.4906,1.4902,1.4903,102400000.0
2005-09-05 21:50:00,1.4904,1.4905,1.4903,1.4904,76800000.0
2005-09-05 21:55:00,1.4905,1.4905,1.4904,1.4904,51200000.0
2005-09-05 22:00:00,1.4908,1.4909,1.4904,1.4909,128000000.0
2005-09-05 22:05:00,1.4911,1.4911,1.4901,1.4904,128000000.0
2005-09-05 22:10:00,1.4903,1.4903,1.4894,1.4895,128000000.0
2005-09-05 22:15:00,1.4896,1.4896,1.4894,1.4896,51200000.0
2005-09-05 22:20:00,1.4901,1.4902,1.4897,1.49,128000000.0
2005-09-05 22:25:00,1.49,1.4905,1.4899,1.4905,102400000.0
2005-09-05 22:30:00,1.4897,1.4904,1.4897,1.4897,102400000.0
2005-09-05 22:35:00,1.4899,1.4904,1.4899,1.4904,102400000.0
2005-09-05 22:40:00,1.4905,1.4909,1.4905,1.4908,102400000.0
2005-09-05 22:45:00,1.49,1.4915,1.49,1.4911,128000000.0
2005-09-05 22:50:00,1.491,1.4916,1.491,1.491,128000000.0
2005-09-05 22:55:00,1.4911,1.4911,1.4905,1.491,128000000.0
2005-09-05 23:00:00,1.491,1.4918,1.4908,1.4918,102400000.0
2005-09-05 23:05:00,1.4915,1.4915,1.4908,1.4908,102400000.0
2005-09-05 23:10:00,1.491,1.4911,1.4907,1.491,128000000.0
2005-09-05 23:15:00,1.4907,1.4922,1.4907,1.4911,128000000.0
2005-09-05 23:20:00,1.4925,1.4925,1.491,1.4924,128000000.0
2005-09-05 23:25:00,1.4912,1.492,1.4912,1.4912,128000000.0
2005-09-05 23:30:00,1.48626,1.49025,1.48626,1.49002,153100000.0
2005-09-05 23:35:00,1.49027,1.49037,1.49002,1.49015,164900000.0
2005-09-05 23:40:00,1.49034,1.4904,1.48958,1.49013,190900000.0
2005-09-05 23:45:00,1.49005,1.49062,1.48986,1.49044,209100000.0
2005-09-05 23:50:00,1.49047,1.49119,1.48964,1.48964,187900000.0
2005-09-05 23:55:00,1.49014,1.4913,1.48993,1.49014,201400001.0
2005-09-06 00:00:00,1.49029,1.49044,1.48983,1.48987,217500000.0
2005-09-06 00:05:00,1.49006,1.49015,1.48939,1.48955,230500000.0
2005-09-06 00:10:00,1.48963,1.48963,1.48801,1.48883,202200000.0
2005-09-06 00:15:00,1.4887,1.4892,1.4887,1.48872,176600000.0
2005-09-06 00:20:00,1.48855,1.48917,1.48815,1.48857,209000001.0
2005-09-06 00:25:00,1.48843,1.48891,1.48838,1.48849,206300000.0
2005-09-06 00:30:00,1.48826,1.48993,1.48826,1.48947,172800001.0
2005-09-06 00:35:00,1.49045,1.49045,1.4895,1.4896,193800000.0
2005-09-06 00:40:00,1.48951,1.49004,1.48876,1.48955,164400000.0
2005-09-06 00:45:00,1.48956,1.49067,1.48927,1.49046,190000001.0
2005-09-06 00:50:00,1.49054,1.49077,1.4902,1.49059,204800000.0
2005-09-06 00:55:00,1.49056,1.49075,1.49014,1.49058,199900000.0
2005-09-06 01:00:00,1.49053,1.4906,1.48946,1.48954,191300000.0
2005-09-06 01:05:00,1.48985,1.4905,1.48939,1.4905,213800002.0
2005-09-06 01:10:00,1.4907,1.49073,1.48973,1.48991,175300000.0
2005-09-06 01:15:00,1.48996,1.49008,1.48955,1.48967,170600000.0
2005-09-06 01:20:00,1.48984,1.49,1.48744,1.48882,212800001.0
2005-09-06 01:25:00,1.48889,1.48951,1.48876,1.48944,191600001.0
2005-09-06 01:30:00,1.4896,1.48974,1.48888,1.48915,249700002.0
2005-09-06 01:35:00,1.48903,1.48934,1.48735,1.48899,191400000.0
2005-09-06 01:40:00,1.4892,1.48929,1.48772,1.4889,216300000.0
2005-09-06 01:45:00,1.48896,1.48944,1.48838,1.48889,189500001.0
2005-09-06 01:50:00,1.48902,1.48945,1.48876,1.48938,168200000.0
2005-09-06 01:55:00,1.48949,1.48996,1.48903,1.48935,208300001.0
2005-09-06 02:00:00,1.48925,1.48966,1.4888,1.48955,377000002.0
2005-09-06 02:05:00,1.48946,1.48973,1.48923,1.48955,587300001.0
2005-09-06 02:10:00,1.4892,1.48951,1.48884,1.48914,419200002.0
2005-09-06 02:15:00,1.48914,1.48997,1.48876,1.48961,567900001.0
2005-09-06 02:20:00,1.48962,1.48986,1.48851,1.4888,214500000.0
2005-09-06 02:25:00,1.48882,1.48922,1.4885,1.48901,398200000.0
2005-09-06 02:30:00,1.48918,1.48931,1.48861,1.48919,458600002.0
2005-09-06 02:35:00,1.48915,1.48922,1.48707,1.48865,276600001.0
2005-09-06 02:40:00,1.48883,1.48917,1.48719,1.48895,165700000.0
2005-09-06 02:45:00,1.48844,1.48952,1.48797,1.48811,590700003.0
2005-09-06 02:50:00,1.48843,1.48872,1.48767,1.48796,293500001.0
2005-09-06 02:55:00,1.48784,1.48784,1.48665,1.48665,262700001.0
2005-09-06 03:00:00,1.48642,1.48737,1.48642,1.48705,304200000.0
2005-09-06 03:05:00,1.48704,1.48719,1.4866,1.48704,348100002.0
2005-09-06 03:10:00,1.48645,1.48705,1.48636,1.48663,214400001.0
2005-09-06 03:15:00,1.48621,1.48734,1.48612,1.48734,204300002.0
2005-09-06 03:20:00,1.48678,1.48724,1.48675,1.48702,295900000.0
2005-09-06 03:25:00,1.48753,1.48753,1.48678,1.48681,368300001.0
2005-09-06 03:30:00,1.48666,1.4869,1.48531,1.48531,217100001.0
2005-09-06 03:35:00,1.48651,1.48657,1.48534,1.48565,359500000.0
2005-09-06 03:40:00,1.48549,1.48602,1.48538,1.48538,366700001.0
2005-09-06 03:45:00,1.48551,1.48587,1.48484,1.4856,173200000.0
2005-09-06 03:50:00,1.48592,1.48614,1.48548,1.48581,395200002.0
2005-09-06 03:55:00,1.4864,1.48742,1.4862,1.48707,558600002.0
2005-09-06 04:00:00,1.4871,1.48757,1.48653,1.48692,491600000.0
2005-09-06 04:05:00,1.48697,1.4878,1.48695,1.48729,505400001.0
2005-09-06 04:10:00,1.48736,1.48776,1.48715,1.48757,367000000.0
2005-09-06 04:15:00,1.48763,1.4883,1.48738,1.48749,468100002.0
2005-09-06 04:20:00,1.48743,1.48791,1.48691,1.48715,470700002.0
2005-09-06 04:25:00,1.48712,1.488,1.48696,1.48723,498600000.0
2005-09-06 04:30:00,1.48679,1.48741,1.4867,1.48718,228200000.0
2005-09-06 04:35:00,1.487,1.48733,1.48656,1.48708,438700000.0
2005-09-06 04:40:00,1.48707,1.48818,1.48707,1.48811,245900000.0
2005-09-06 04:45:00,1.48811,1.48856,1.48773,1.48773,278400001.0
2005-09-06 04:50:00,1.48807,1.48822,1.48741,1.48749,174100000.0
2005-09-06 04:55:00,1.48779,1.4879,1.48741,1.48741,243800000.0
2005-09-06 05:00:00,1.48781,1.4881,1.48767,1.48787,476400000.0
2005-09-06 05:05:00,1.48798,1.48836,1.48781,1.48806,1091100001.0
2005-09-06 05:10:00,1.48805,1.48809,1.48775,1.48791,848700001.0
2005-09-06 05:15:00,1.48807,1.48831,1.48746,1.48779,987200002.0
2005-09-06 05:20:00,1.48794,1.48823,1.48758,1.48767,1121600002.0
2005-09-06 05:25:00,1.4879,1.48822,1.48747,1.48776,965200003.0
2005-09-06 05:30:00,1.48778,1.48816,1.48745,1.48745,902800002.0
2005-09-06 05:35:00,1.48777,1.48801,1.48749,1.48749,729900002.0
2005-09-06 05:40:00,1.48727,1.48768,1.48721,1.48751,823500002.0
2005-09-06 05:45:00,1.48758,1.488,1.48742,1.48742,1014400003.0
2005-09-06 05:50:00,1.48741,1.48787,1.48736,1.48765,1041800001.0
2005-09-06 05:55:00,1.48753,1.48781,1.48744,1.48759,639800003.0
2005-09-06 06:00:00,1.48762,1.48799,1.48752,1.4879,977400001.0
2005-09-06 06:05:00,1.48784,1.4882,1.48769,1.48782,1744900004.0
2005-09-06 06:10:00,1.48799,1.48842,1.48778,1.48788,1688600003.0
2005-09-06 06:15:00,1.48798,1.48812,1.48768,1.48799,934700002.0
2005-09-06 06:20:00,1.48786,1.48833,1.48775,1.48795,1400500002.0
2005-09-06 06:25:00,1.48793,1.48837,1.48755,1.48757,1362700006.0
2005-09-06 06:30:00,1.48761,1.48817,1.48751,1.48794,1087000001.0
2005-09-06 06:35:00,1.48776,1.48809,1.48763,1.48799,655900003.0
2005-09-06 06:40:00,1.48809,1.48837,1.48792,1.48811,1139400002.0
2005-09-06 06:45:00,1.4882,1.48828,1.48779,1.48804,1078900004.0
2005-09-06 06:50:00,1.48813,1.48852,1.48781,1.48825,954100002.0
2005-09-06 06:55:00,1.48825,1.48869,1.48809,1.48863,994800002.0
2005-09-06 07:00:00,1.4888,1.48924,1.48866,1.48908,1253900002.0
2005-09-06 07:05:00,1.48899,1.48914,1.4874,1.48812,1069700001.0
2005-09-06 07:10:00,1.48821,1.48843,1.48771,1.48781,1912100004.0
2005-09-06 07:15:00,1.48796,1.48836,1.48776,1.48816,1315400002.0
2005-09-06 07:20:00,1.48816,1.48846,1.48567,1.48832,1761200004.0
2005-09-06 07:25:00,1.48833,1.48882,1.48722,1.48727,1234400002.0
2005-09-06 07:30:00,1.48738,1.48776,1.48555,1.48707,1966500004.0
2005-09-06 07:35:00,1.4869,1.4878,1.4869,1.48773,1289700001.0
2005-09-06 07:40:00,1.48762,1.48799,1.48733,1.48766,1908400006.0
2005-09-06 07:45:00,1.48781,1.48822,1.48611,1.48785,2911400006.0
2005-09-06 07:50:00,1.48801,1.48815,1.48618,1.4879,2642400008.0
2005-09-06 07:55:00,1.4879,1.48825,1.4869,1.48808,2782400003.0
2005-09-06 08:00:00,1.48794,1.48811,1.48747,1.48804,1968600006.0
2005-09-06 08:05:00,1.48829,1.48892,1.48778,1.48872,2418200006.0
2005-09-06 08:10:00,1.48876,1.48892,1.48761,1.48761,1575900005.0
2005-09-06 08:15:00,1.48758,1.48794,1.48708,1.48731,1347200004.0
2005-09-06 08:20:00,1.48732,1.48827,1.48715,1.48801,1902800003.0
2005-09-06 08:25:00,1.48801,1.48808,1.48742,1.48771,2160000003.0
2005-09-06 08:30:00,1.48764,1.48816,1.48649,1.48712,1776200006.0
2005-09-06 08:35:00,1.48706,1.48798,1.48706,1.48761,2223900009.0
2005-09-06 08:40:00,1.48748,1.48782,1.48648,1.48682,2078800007.0
2005-09-06 08:45:00,1.48672,1.48706,1.48546,1.48546,2750600011.0
2005-09-06 08:50:00,1.48599,1.48636,1.48511,1.48594,2973700005.0
2005-09-06 08:55:00,1.4857,1.48633,1.48525,1.48554,2424400006.0
2005-09-06 09:00:00,1.48558,1.48677,1.48541,1.48632,2759100006.0
2005-09-06 09:05:00,1.48625,1.48696,1.48614,1.48678,2011100004.0
2005-09-06 09:10:00,1.48673,1.48685,1.4862,1.48661,2383800010.0
2005-09-06 09:15:00,1.48659,1.48704,1.4858,1.48644,2190500005.0
2005-09-06 09:20:00,1.48664,1.48681,1.48457,1.48465,1599500003.0
2005-09-06 09:25:00,1.48476,1.485,1.48379,1.48434,2460800009.0
2005-09-06 09:30:00,1.4838,1.48462,1.48307,1.48462,2132300003.0
2005-09-06 09:35:00,1.48452,1.48465,1.48402,1.48423,1998300004.0
2005-09-06 09:40:00,1.48425,1.48456,1.48205,1.48432,2171100002.0
2005-09-06 09:45:00,1.48441,1.48451,1.48377,1.48414,2086700002.0
2005-09-06 09:50:00,1.484,1.48423,1.48239,1.48282,2398600005.0
2005-09-06 09:55:00,1.48269,1.48335,1.48194,1.48208,2903400005.0
2005-09-06 10:00:00,1.48186,1.48328,1.48167,1.48294,2380200004.0
2005-09-06 10:05:00,1.48272,1.48297,1.48076,1.48255,2460900004.0
2005-09-06 10:10:00,1.48299,1.48342,1.48266,1.4833,2266600004.0
2005-09-06 10:15:00,1.48344,1.48388,1.48271,1.48276,1818500003.0
2005-09-06 10:20:00,1.48261,1.48288,1.48163,1.48208,2221300005.0
2005-09-06 10:25:00,1.48229,1.48346,1.48214,1.48243,2764800009.0
2005-09-06 10:30:00,1.48257,1.48292,1.48196,1.48237,2571100005.0
2005-09-06 10:35:00,1.48225,1.48356,1.48222,1.48318,2450700006.0
2005-09-06 10:40:00,1.48305,1.4847,1.48299,1.48434,2438900007.0
2005-09-06 10:45:00,1.48438,1.48438,1.48366,1.48406,2111800002.0
2005-09-06 10:50:00,1.48387,1.48394,1.48243,1.48386,2134000007.0
2005-09-06 10:55:00,1.48407,1.48444,1.48315,1.48315,2517800007.0
2005-09-06 11:00:00,1.48323,1.48379,1.48307,1.4835,2437400007.0
2005-09-06 11:05:00,1.48332,1.48339,1.48267,1.48309,2159600005.0
2005-09-06 11:10:00,1.48313,1.48375,1.4831,1.4837,2502500004.0
2005-09-06 11:15:00,1.4837,1.48432,1.48334,1.48349,2055600001.0
2005-09-06 11:20:00,1.4834,1.48402,1.48308,1.48329,2764900009.0
2005-09-06 11:25:00,1.48335,1.48368,1.48295,1.48356,2279800006.0
2005-09-06 11:30:00,1.48357,1.48419,1.48328,1.48383,2643600004.0
2005-09-06 11:35:00,1.48393,1.48482,1.48352,1.48451,2844100007.0
2005-09-06 11:40:00,1.48439,1.48479,1.48414,1.48454,3105200006.0
2005-09-06 11:45:00,1.48492,1.48569,1.48468,1.48518,2648800005.0
2005-09-06 11:50:00,1.48513,1.48542,1.48489,1.48514,1275500004.0
2005-09-06 11:55:00,1.48525,1.4859,1.48504,1.48544,2325700007.0
2005-09-06 12:00:00,1.48541,1.4866,1.4853,1.4866,2008800003.0
2005-09-06 12:05:00,1.48688,1.48688,1.48618,1.48634,2107800006.0
2005-09-06 12:10:00,1.48625,1.48708,1.48582,1.48684,2016600008.0
2005-09-06 12:15:00,1.48676,1.4877,1.48668,1.48749,1631700001.0
2005-09-06 12:20:00,1.48756,1.48848,1.48736,1.48819,2188900005.0
2005-09-06 12:25:00,1.48811,1.48811,1.48741,1.48747,2524900007.0
2005-09-06 12:30:00,1.48738,1.48782,1.48684,1.48717,2582600004.0
2005-09-06 12:35:00,1.48731,1.48751,1.48694,1.48722,2865900012.0
2005-09-06 12:40:00,1.48725,1.4877,1.48686,1.48745,2150500004.0
2005-09-06 12:45:00,1.48761,1.48761,1.48644,1.48675,2252800008.0
2005-09-06 12:50:00,1.48658,1.48686,1.48606,1.4866,1925700007.0
2005-09-06 12:55:00,1.4864,1.4872,1.4864,1.4869,1545000005.0
2005-09-06 13:00:00,1.4868,1.4873,1.4868,1.4872,1545000005.0
2005-09-06 13:05:00,1.4871,1.4872,1.4868,1.4869,1236000004.0
2005-09-06 13:10:00,1.4871,1.4873,1.4869,1.4872,1545000005.0
2005-09-06 13:15:00,1.4873,1.4878,1.4869,1.4872,1236000004.0
2005-09-06 13:20:00,1.4873,1.4877,1.4871,1.4874,1545000005.0
2005-09-06 13:25:00,1.4873,1.4876,1.487,1.487,1236000004.0
2005-09-06 13:30:00,1.4869,1.4888,1.4869,1.4883,1545000005.0
2005-09-06 13:35:00,1.4882,1.4891,1.4882,1.4891,1545000005.0
2005-09-06 13:40:00,1.4882,1.4883,1.4882,1.4883,309000001.0
2005-09-06 13:45:00,1.4882,1.4884,1.4873,1.4873,1236000004.0
2005-09-06 13:50:00,1.4872,1.4872,1.4861,1.4864,1545000005.0
2005-09-06 13:55:00,1.4863,1.487,1.4858,1.4866,1545000005.0
2005-09-06 14:00:00,1.48642,1.48651,1.48573,1.48621,1985500004.0
2005-09-06 14:05:00,1.48631,1.48653,1.48571,1.486,1674000005.0
2005-09-06 14:10:00,1.48611,1.48661,1.48588,1.48661,1057000003.0
2005-09-06 14:15:00,1.48651,1.48659,1.48571,1.48618,2225500006.0
2005-09-06 14:20:00,1.48617,1.48671,1.48479,1.4855,1870200001.0
2005-09-06 14:25:00,1.48568,1.48608,1.48414,1.48421,1793100008.0
2005-09-06 14:30:00,1.48437,1.48447,1.48348,1.48377,201600002.0
2005-09-06 14:35:00,1.48394,1.48394,1.48197,1.48215,214600002.0
2005-09-06 14:40:00,1.48207,1.48323,1.48199,1.48323,257900001.0
2005-09-06 14:45:00,1.48308,1.48367,1.48293,1.48347,212100000.0
2005-09-06 14:50:00,1.48324,1.48359,1.48285,1.48304,170900001.0
2005-09-06 14:55:00,1.4836,1.48395,1.48327,1.48342,213200000.0
2005-09-06 15:00:00,1.48353,1.48395,1.48318,1.48376,211400000.0
2005-09-06 15:05:00,1.48381,1.48381,1.48294,1.48364,175200000.0
2005-09-06 15:10:00,1.48349,1.48369,1.48248,1.48248,182100000.0
2005-09-06 15:15:00,1.48256,1.48383,1.48202,1.48366,245800003.0
2005-09-06 15:20:00,1.48382,1.48424,1.48348,1.48373,186400001.0
2005-09-06 15:25:00,1.48376,1.48463,1.48368,1.48404,174200000.0
2005-09-06 15:30:00,1.48413,1.48424,1.48362,1.48377,204600000.0
2005-09-06 15:35:00,1.48383,1.48405,1.48341,1.48366,243600000.0
2005-09-06 15:40:00,1.48392,1.48441,1.48353,1.48422,185400000.0
2005-09-06 15:45:00,1.48407,1.48461,1.48376,1.48414,270000000.0
2005-09-06 15:50:00,1.48397,1.48513,1.48397,1.48498,192400000.0
2005-09-06 15:55:00,1.48518,1.48547,1.48437,1.48465,167300000.0
2005-09-06 16:00:00,1.48468,1.48525,1.48366,1.48515,165500000.0
2005-09-06 16:05:00,1.48502,1.48543,1.48361,1.48371,185000000.0
2005-09-06 16:10:00,1.48362,1.48386,1.4832,1.48381,192700000.0
2005-09-06 16:15:00,1.48333,1.48383,1.48231,1.48272,168900000.0
2005-09-06 16:20:00,1.48231,1.48302,1.48221,1.48265,211000000.0
2005-09-06 16:25:00,1.48293,1.48337,1.48245,1.48308,195800000.0
2005-09-06 16:30:00,1.48313,1.48373,1.48271,1.48289,224000000.0
2005-09-06 16:35:00,1.483,1.48304,1.48186,1.4822,192400000.0
2005-09-06 16:40:00,1.48201,1.48201,1.48052,1.48069,183200000.0
2005-09-06 16:45:00,1.48021,1.48098,1.48008,1.48086,182400000.0
2005-09-06 16:50:00,1.4809,1.48123,1.48007,1.48071,199700000.0
2005-09-06 16:55:00,1.48081,1.48117,1.48027,1.48027,166200000.0
2005-09-06 17:00:00,1.4795,1.48032,1.4794,1.48004,201900000.0
2005-09-06 17:05:00,1.4802,1.48081,1.4796,1.48081,216900000.0
2005-09-06 17:10:00,1.4807,1.48228,1.4807,1.48202,188000000.0
2005-09-06 17:15:00,1.4823,1.48262,1.48191,1.48214,201200000.0
2005-09-06 17:20:00,1.4821,1.48251,1.48152,1.48189,225900002.0
2005-09-06 17:25:00,1.48175,1.48236,1.4814,1.48191,203300000.0
2005-09-06 17:30:00,1.48195,1.48207,1.48144,1.48183,195800001.0
2005-09-06 17:35:00,1.48186,1.48203,1.48135,1.48152,207900000.0
2005-09-06 17:40:00,1.481,1.48129,1.47998,1.48025,181300000.0
2005-09-06 17:45:00,1.48031,1.48094,1.47954,1.48008,179900000.0
2005-09-06 17:50:00,1.48003,1.4808,1.48003,1.48073,151700000.0
2005-09-06 17:55:00,1.48073,1.48107,1.48019,1.48067,208300000.0
2005-09-06 18:00:00,1.48099,1.48169,1.48094,1.4814,224300001.0
2005-09-06 18:05:00,1.48146,1.48182,1.48113,1.48122,200600000.0
2005-09-06 18:10:00,1.48115,1.48208,1.48115,1.48183,196000000.0
2005-09-06 18:15:00,1.48179,1.48212,1.48099,1.4815,206400001.0
2005-09-06 18:20:00,1.48157,1.48178,1.48116,1.48153,182500000.0
2005-09-06 18:25:00,1.48167,1.48187,1.48142,1.48154,184700000.0
2005-09-06 18:30:00,1.48156,1.48217,1.48147,1.48169,173400000.0
2005-09-06 18:35:00,1.48195,1.48211,1.48136,1.482,138300000.0
2005-09-06 18:40:00,1.48199,1.48257,1.48175,1.48241,236500000.0
2005-09-06 18:45:00,1.48237,1.48237,1.48189,1.4821,155400000.0
2005-09-06 18:50:00,1.48224,1.48234,1.48165,1.48202,169500000.0
2005-09-06 18:55:00,1.48191,1.483,1.48171,1.48267,176400000.0
2005-09-06 19:00:00,1.4827,1.48276,1.48226,1.4827,186200000.0
2005-09-06 19:05:00,1.48267,1.4827,1.48197,1.48247,212000000.0
2005-09-06 19:10:00,1.48232,1.48287,1.48219,1.48275,201800000.0
2005-09-06 19:15:00,1.4826,1.48282,1.48176,1.48209,157600001.0
2005-09-06 19:20:00,1.48209,1.48235,1.48168,1.48197,196800000.0
2005-09-06 19:25:00,1.48205,1.4825,1.48158,1.48199,218500001.0
2005-09-06 19:30:00,1.4818,1.48254,1.48175,1.48251,216000000.0
2005-09-06 19:35:00,1.48233,1.48244,1.48182,1.48216,168700000.0
2005-09-06 19:40:00,1.48188,1.48216,1.48127,1.48173,209700000.0
2005-09-06 19:45:00,1.48167,1.4821,1.48136,1.48173,233600000.0
2005-09-06 19:50:00,1.48207,1.48207,1.48148,1.48156,179100000.0
2005-09-06 19:55:00,1.48137,1.48158,1.48097,1.4812,176400000.0
2005-09-06 20:00:00,1.48119,1.48172,1.481,1.48143,211500000.0
2005-09-06 20:05:00,1.48145,1.48168,1.48087,1.48143,169600000.0
2005-09-06 20:10:00,1.48101,1.4816,1.4808,1.48151,230700001.0
2005-09-06 20:15:00,1.48165,1.48194,1.4812,1.48178,225200001.0
2005-09-06 20:20:00,1.48174,1.48217,1.48127,1.48191,168200000.0
2005-09-06 20:25:00,1.48219,1.48242,1.48152,1.48238,208900000.0
2005-09-06 20:30:00,1.4824,1.48309,1.48195,1.48309,192500000.0
2005-09-06 20:35:00,1.48311,1.48355,1.48272,1.48295,241300000.0
2005-09-06 20:40:00,1.48316,1.4834,1.48272,1.48293,201300000.0
2005-09-06 20:45:00,1.48292,1.4832,1.48246,1.48296,215600000.0
2005-09-06 20:50:00,1.48257,1.483,1.48229,1.483,236600001.0
2005-09-06 20:55:00,1.48304,1.48373,1.48285,1.48363,196200001.0
2005-09-06 21:00:00,1.48348,1.4836,1.48285,1.48318,183500001.0
2005-09-06 21:05:00,1.48271,1.48339,1.48271,1.48321,173100000.0
2005-09-06 21:10:00,1.48325,1.48332,1.48292,1.48314,198100000.0
2005-09-06 21:15:00,1.48322,1.4838,1.48283,1.48347,196500001.0
2005-09-06 21:20:00,1.48325,1.48353,1.48234,1.48234,178900001.0
2005-09-06 21:25:00,1.48279,1.48333,1.48279,1.48301,224700001.0
2005-09-06 21:30:00,1.48298,1.48302,1.48252,1.48287,151400000.0
2005-09-06 21:35:00,1.48289,1.48294,1.48232,1.4825,160300000.0
2005-09-06 21:40:00,1.4825,1.48277,1.48229,1.48253,132600000.0
2005-09-06 21:45:00,1.48245,1.48281,1.48242,1.4827,135100000.0
2005-09-06 21:50:00,1.48272,1.48279,1.48222,1.48241,214200000.0
2005-09-06 21:55:00,1.48225,1.48278,1.48207,1.48207,221600000.0
2005-09-06 22:00:00,1.48219,1.48232,1.48183,1.48205,183400001.0
2005-09-06 22:05:00,1.48215,1.48253,1.48176,1.48235,179600000.0
2005-09-06 22:10:00,1.48242,1.48258,1.48212,1.48229,155500000.0
2005-09-06 22:15:00,1.48227,1.48263,1.48219,1.48219,132000000.0
2005-09-06 22:20:00,1.4822,1.48224,1.48141,1.48157,192000000.0
2005-09-06 22:25:00,1.48154,1.48172,1.48121,1.48162,213400000.0
2005-09-06 22:30:00,1.48158,1.48158,1.48073,1.48093,229700001.0
2005-09-06 22:35:00,1.48118,1.48122,1.48028,1.48079,217700000.0
2005-09-06 22:40:00,1.48089,1.48124,1.48067,1.48106,175200001.0
2005-09-06 22:45:00,1.48111,1.48149,1.481,1.48131,139000000.0
2005-09-06 22:50:00,1.48131,1.4816,1.481,1.48123,163400001.0
2005-09-06 22:55:00,1.4815,1.48201,1.48117,1.48184,205200000.0
2005-09-06 23:00:00,1.482,1.4825,1.4817,1.4825,158400000.0
2005-09-06 23:05:00,1.4823,1.4826,1.4821,1.4822,198000000.0
2005-09-06 23:10:00,1.4824,1.4825,1.482,1.4824,198000000.0
2005-09-06 23:15:00,1.4822,1.4832,1.4821,1.4832,118800000.0
2005-09-06 23:20:00,1.4831,1.4832,1.4823,1.4824,198000000.0
2005-09-06 23:25:00,1.4825,1.4826,1.48148,1.48154,198000000.0
2005-09-06 23:30:00,1.48136,1.48201,1.48123,1.4814,199600002.0
2005-09-06 23:35:00,1.48164,1.4822,1.48149,1.48211,196700002.0
2005-09-06 23:40:00,1.48242,1.48243,1.4813,1.48197,152200000.0
2005-09-06 23:45:00,1.48195,1.48264,1.48186,1.48241,207100000.0
2005-09-06 23:50:00,1.48237,1.48307,1.48202,1.48202,187700000.0
2005-09-06 23:55:00,1.48247,1.48305,1.48238,1.48263,212100000.0
2005-09-07 00:00:00,1.48273,1.48279,1.48214,1.48233,229100000.0
2005-09-07 00:05:00,1.48227,1.48239,1.48169,1.48179,218900000.0
2005-09-07 00:10:00,1.48199,1.48199,1.48127,1.48146,178700000.0
2005-09-07 00:15:00,1.48116,1.48178,1.48116,1.48154,195800001.0
2005-09-07 00:20:00,1.48147,1.48168,1.48056,1.48117,188300000.0
2005-09-07 00:25:00,1.48115,1.48147,1.48102,1.48122,222800000.0
2005-09-07 00:30:00,1.48082,1.4816,1.48082,1.48119,149900000.0
2005-09-07 00:35:00,1.48151,1.48175,1.48124,1.48136,150900000.0
2005-09-07 00:40:00,1.48136,1.48141,1.48024,1.48093,149500000.0
2005-09-07 00:45:00,1.48098,1.48133,1.48049,1.48073,203300000.0
2005-09-07 00:50:00,1.48081,1.48103,1.48048,1.48086,184500001.0
2005-09-07 00:55:00,1.48086,1.48125,1.48044,1.48115,162700000.0
2005-09-07 01:00:00,1.48118,1.48149,1.48073,1.4813,156000000.0
2005-09-07 01:05:00,1.48136,1.48166,1.48104,1.4815,177400000.0
2005-09-07 01:10:00,1.48137,1.48142,1.48083,1.48112,184900000.0
2005-09-07 01:15:00,1.48117,1.48127,1.48083,1.48121,237300001.0
2005-09-07 01:20:00,1.48128,1.48148,1.48082,1.48128,153400000.0
2005-09-07 01:25:00,1.48111,1.48124,1.48064,1.48108,171700000.0
2005-09-07 01:30:00,1.48096,1.48182,1.4806,1.48182,230400000.0
2005-09-07 01:35:00,1.4822,1.4822,1.48131,1.48187,176900000.0
2005-09-07 01:40:00,1.48144,1.482,1.48142,1.48179,192200000.0
2005-09-07 01:45:00,1.48184,1.48194,1.48098,1.48145,234600002.0
2005-09-07 01:50:00,1.48131,1.48156,1.48091,1.48137,181500001.0
2005-09-07 01:55:00,1.48138,1.48178,1.48098,1.48111,183600000.0
2005-09-07 02:00:00,1.48077,1.48111,1.4802,1.48077,334600001.0
2005-09-07 02:05:00,1.48073,1.48134,1.48063,1.48134,638200001.0
2005-09-07 02:10:00,1.48106,1.48156,1.48096,1.48122,458300002.0
2005-09-07 02:15:00,1.48113,1.48231,1.48103,1.48202,592600002.0
2005-09-07 02:20:00,1.48209,1.48251,1.48158,1.48182,215200001.0
2005-09-07 02:25:00,1.48179,1.48223,1.48146,1.48223,379700002.0
2005-09-07 02:30:00,1.4824,1.4824,1.48175,1.48214,396400000.0
2005-09-07 02:35:00,1.48234,1.48243,1.48184,1.48203,316100002.0
2005-09-07 02:40:00,1.48212,1.48231,1.48164,1.48189,156800000.0
2005-09-07 02:45:00,1.48145,1.48222,1.47988,1.48079,629100003.0
2005-09-07 02:50:00,1.48094,1.48195,1.48063,1.48159,313600000.0
2005-09-07 02:55:00,1.4817,1.48232,1.48149,1.48211,296600000.0
2005-09-07 03:00:00,1.48239,1.48259,1.48129,1.48188,358300001.0
2005-09-07 03:05:00,1.48186,1.48295,1.48181,1.48219,307800001.0
2005-09-07 03:10:00,1.48178,1.48222,1.48149,1.48188,197700001.0
2005-09-07 03:15:00,1.48158,1.48274,1.48158,1.48274,173200000.0
2005-09-07 03:20:00,1.48229,1.48278,1.48224,1.48267,299400000.0
2005-09-07 03:25:00,1.48299,1.48299,1.48229,1.48282,365400000.0
2005-09-07 03:30:00,1.48272,1.48324,1.48248,1.48248,185400000.0
2005-09-07 03:35:00,1.48259,1.48259,1.48108,1.48118,258400001.0
2005-09-07 03:40:00,1.48103,1.48154,1.48062,1.48066,353500000.0
2005-09-07 03:45:00,1.48068,1.48134,1.48065,1.48093,209300001.0
2005-09-07 03:50:00,1.48144,1.48214,1.48134,1.48177,373600002.0
2005-09-07 03:55:00,1.48211,1.48217,1.48098,1.48147,635200000.0
2005-09-07 04:00:00,1.48138,1.48159,1.48057,1.48088,560000001.0
2005-09-07 04:05:00,1.48072,1.48235,1.48072,1.48235,513900001.0
2005-09-07 04:10:00,1.48239,1.48239,1.48155,1.48202,386600001.0
2005-09-07 04:15:00,1.48214,1.48257,1.48188,1.48257,448600004.0
2005-09-07 04:20:00,1.48251,1.4826,1.48214,1.48222,481300001.0
2005-09-07 04:25:00,1.48212,1.48265,1.48172,1.48258,554500001.0
2005-09-07 04:30:00,1.48243,1.48299,1.48025,1.48287,218200000.0
2005-09-07 04:35:00,1.48288,1.48298,1.48207,1.48263,502600003.0
2005-09-07 04:40:00,1.48257,1.48315,1.47991,1.48032,233000000.0
2005-09-07 04:45:00,1.4827,1.48283,1.47965,1.48132,267500000.0
2005-09-07 04:50:00,1.48193,1.48238,1.48165,1.48188,211600000.0
2005-09-07 04:55:00,1.48225,1.48283,1.48203,1.48238,244400000.0
2005-09-07 05:00:00,1.48243,1.48263,1.48072,1.48223,441900000.0
2005-09-07 05:05:00,1.48223,1.48313,1.48184,1.48184,1187500004.0
2005-09-07 05:10:00,1.48191,1.48236,1.48174,1.48192,872900003.0
2005-09-07 05:15:00,1.48204,1.48234,1.4818,1.48204,846400001.0
2005-09-07 05:20:00,1.48227,1.48404,1.48197,1.48402,1037400000.0
2005-09-07 05:25:00,1.48422,1.48468,1.48366,1.48456,1071500001.0
2005-09-07 05:30:00,1.48445,1.48452,1.48387,1.48403,888100003.0
2005-09-07 05:35:00,1.48426,1.4845,1.48379,1.48427,750900000.0
2005-09-07 05:40:00,1.48412,1.48438,1.484,1.48415,559500000.0
2005-09-07 05:45:00,1.48419,1.48492,1.48414,1.48452,1021500001.0
2005-09-07 05:50:00,1.48454,1.48508,1.48446,1.48494,954900001.0
2005-09-07 05:55:00,1.48484,1.48593,1.48464,1.48575,744000002.0
2005-09-07 06:00:00,1.4858,1.48595,1.48498,1.48537,927600006.0
2005-09-07 06:05:00,1.48547,1.48549,1.48428,1.48451,1799700003.0
2005-09-07 06:10:00,1.485,1.48582,1.48498,1.48563,1623200002.0
2005-09-07 06:15:00,1.48557,1.48581,1.48506,1.48531,894000000.0
2005-09-07 06:20:00,1.48512,1.48532,1.48424,1.48458,1454900005.0
2005-09-07 06:25:00,1.48459,1.48511,1.48457,1.48492,1269300003.0
2005-09-07 06:30:00,1.48489,1.48533,1.48489,1.48532,1057900001.0
2005-09-07 06:35:00,1.48524,1.48609,1.48524,1.48609,631300001.0
2005-09-07 06:40:00,1.48595,1.48597,1.48505,1.48519,1037900002.0
2005-09-07 06:45:00,1.48512,1.48527,1.48453,1.48453,984000003.0
2005-09-07 06:50:00,1.48459,1.48542,1.48451,1.48496,1033800002.0
2005-09-07 06:55:00,1.48483,1.48492,1.48405,1.48471,984000001.0
2005-09-07 07:00:00,1.48471,1.48485,1.48407,1.48481,1265800001.0
2005-09-07 07:05:00,1.48481,1.48504,1.4844,1.4844,1035900000.0
2005-09-07 07:10:00,1.48462,1.48486,1.4844,1.48481,2057000004.0
2005-09-07 07:15:00,1.48511,1.4853,1.48448,1.48482,1479800004.0
2005-09-07 07:20:00,1.48482,1.48495,1.48456,1.48479,1756700004.0
2005-09-07 07:25:00,1.48476,1.4848,1.48423,1.48423,1436400006.0
2005-09-07 07:30:00,1.48414,1.48414,1.48341,1.48341,1864700003.0
2005-09-07 07:35:00,1.48338,1.48451,1.48338,1.48413,1355200003.0
2005-09-07 07:40:00,1.48406,1.48424,1.48383,1.4841,1270100000.0
2005-09-07 07:45:00,1.48426,1.4843,1.48317,1.48399,3029300009.0
2005-09-07 07:50:00,1.48436,1.48458,1.48337,1.48398,2664700007.0
2005-09-07 07:55:00,1.48381,1.48412,1.48363,1.48388,2788200004.0
2005-09-07 08:00:00,1.48404,1.48459,1.48373,1.48437,2038200004.0
2005-09-07 08:05:00,1.4845,1.48467,1.48357,1.48453,2318900006.0
2005-09-07 08:10:00,1.48438,1.48476,1.48396,1.48398,1568900003.0
2005-09-07 08:15:00,1.48339,1.48345,1.4796,1.48271,1271400002.0
2005-09-07 08:20:00,1.48285,1.48345,1.48248,1.48252,1914800005.0
2005-09-07 08:25:00,1.48245,1.48375,1.48216,1.48365,2172900002.0
2005-09-07 08:30:00,1.48344,1.48362,1.48313,1.48334,1771400006.0
2005-09-07 08:35:00,1.48342,1.4843,1.48306,1.48399,2149100003.0
2005-09-07 08:40:00,1.48378,1.48484,1.48365,1.48372,2090600006.0
2005-09-07 08:45:00,1.48381,1.48423,1.4829,1.48308,2768000010.0
2005-09-07 08:50:00,1.48333,1.4846,1.48333,1.48437,2955300008.0
2005-09-07 08:55:00,1.48442,1.48643,1.48417,1.48622,2444700004.0
2005-09-07 09:00:00,1.48614,1.48649,1.48561,1.48636,2807500005.0
2005-09-07 09:05:00,1.48643,1.48705,1.48575,1.48611,1985600001.0
2005-09-07 09:10:00,1.48608,1.48714,1.48564,1.48714,2259100007.0
2005-09-07 09:15:00,1.48719,1.48719,1.48569,1.48569,2210100005.0
2005-09-07 09:20:00,1.48542,1.48617,1.48509,1.48589,1763700007.0
2005-09-07 09:25:00,1.486,1.48696,1.48583,1.48659,2158300003.0
2005-09-07 09:30:00,1.48653,1.48692,1.48603,1.48627,2275500009.0
2005-09-07 09:35:00,1.48639,1.48688,1.48639,1.48666,1811700004.0
2005-09-07 09:40:00,1.48666,1.48683,1.48624,1.48647,2247600006.0
2005-09-07 09:45:00,1.48661,1.48666,1.48583,1.48615,2084700004.0
2005-09-07 09:50:00,1.48614,1.48616,1.48427,1.48461,2236600004.0
2005-09-07 09:55:00,1.4848,1.48556,1.48448,1.48528,3057800006.0
2005-09-07 10:00:00,1.48512,1.48531,1.48458,1.48472,2533100004.0
2005-09-07 10:05:00,1.48439,1.48493,1.48328,1.4836,2453300003.0
2005-09-07 10:10:00,1.48366,1.48404,1.48296,1.48369,2302800007.0
2005-09-07 10:15:00,1.48378,1.48436,1.48326,1.48395,1894500003.0
2005-09-07 10:20:00,1.48395,1.48403,1.48337,1.48381,2322200006.0
2005-09-07 10:25:00,1.48382,1.48442,1.48375,1.48407,2500300008.0
2005-09-07 10:30:00,1.48415,1.48438,1.48342,1.48381,2568700005.0
2005-09-07 10:35:00,1.48357,1.48366,1.48279,1.48315,2485700003.0
2005-09-07 10:40:00,1.48315,1.4834,1.48262,1.48298,2363600002.0
2005-09-07 10:45:00,1.48325,1.48361,1.48284,1.48284,2164800004.0
2005-09-07 10:50:00,1.48292,1.48339,1.4827,1.48281,2217900005.0
2005-09-07 10:55:00,1.48281,1.48304,1.48206,1.48206,2652500007.0
2005-09-07 11:00:00,1.48218,1.48237,1.4819,1.48229,2413300005.0
2005-09-07 11:05:00,1.48214,1.48274,1.48201,1.48248,2115500005.0
2005-09-07 11:10:00,1.48245,1.48287,1.4821,1.48279,2430200006.0
2005-09-07 11:15:00,1.48281,1.4829,1.48231,1.48237,2220400006.0
2005-09-07 11:20:00,1.48224,1.48242,1.48181,1.48226,2686000008.0
2005-09-07 11:25:00,1.48236,1.48271,1.48133,1.48267,2400700009.0
2005-09-07 11:30:00,1.48267,1.48306,1.48182,1.48231,2676400008.0
2005-09-07 11:35:00,1.4823,1.48254,1.48166,1.48173,2858800002.0
2005-09-07 11:40:00,1.48179,1.4827,1.48159,1.48231,3193300007.0
2005-09-07 11:45:00,1.4826,1.48281,1.48163,1.48174,2429500005.0
2005-09-07 11:50:00,1.48177,1.48214,1.48169,1.48173,1295500003.0
2005-09-07 11:55:00,1.48152,1.48183,1.48112,1.48149,2170800008.0
2005-09-07 12:00:00,1.48168,1.48263,1.48136,1.48236,2087800001.0
2005-09-07 12:05:00,1.48232,1.48295,1.48203,1.48283,1918400003.0
2005-09-07 12:10:00,1.48279,1.48311,1.48241,1.48295,1904800005.0
2005-09-07 12:15:00,1.48283,1.48288,1.48215,1.48229,1654800002.0
2005-09-07 12:20:00,1.48229,1.48259,1.48156,1.48178,2195400003.0
2005-09-07 12:25:00,1.48186,1.4819,1.4808,1.48108,2486600005.0
2005-09-07 12:30:00,1.4808,1.48157,1.48044,1.481,2592100003.0
2005-09-07 12:35:00,1.4813,1.48151,1.48076,1.4811,2613300003.0
2005-09-07 12:40:00,1.48116,1.48159,1.48049,1.48118,2101500005.0
2005-09-07 12:45:00,1.48109,1.48183,1.48088,1.48141,2323700008.0
2005-09-07 12:50:00,1.48139,1.48146,1.48079,1.48086,2116200004.0
2005-09-07 12:55:00,1.48073,1.4808,1.48015,1.48056,2483400006.0
2005-09-07 13:00:00,1.48027,1.48073,1.47999,1.48035,1617900001.0
2005-09-07 13:05:00,1.48049,1.48065,1.4799,1.47992,1546500006.0
2005-09-07 13:10:00,1.47997,1.48054,1.47987,1.4803,1599500006.0
2005-09-07 13:15:00,1.48023,1.48097,1.48006,1.48074,1301000001.0
2005-09-07 13:20:00,1.48071,1.48132,1.48063,1.48132,1072900002.0
2005-09-07 13:25:00,1.48131,1.48343,1.48085,1.48343,1766500002.0
2005-09-07 13:30:00,1.48347,1.48403,1.48313,1.48373,2102600002.0
2005-09-07 13:35:00,1.4838,1.48438,1.4836,1.48373,2017800006.0
2005-09-07 13:40:00,1.48367,1.48414,1.48329,1.48353,1179900002.0
2005-09-07 13:45:00,1.48345,1.48427,1.48323,1.48393,1914200000.0
2005-09-07 13:50:00,1.4838,1.48395,1.48306,1.48321,2121900008.0
2005-09-07 13:55:00,1.48289,1.48334,1.4825,1.48278,1663900003.0
2005-09-07 14:00:00,1.48271,1.48321,1.48238,1.48247,1864700003.0
2005-09-07 14:05:00,1.48255,1.48294,1.4823,1.48246,1658200005.0
2005-09-07 14:10:00,1.48248,1.48259,1.48175,1.48211,1037000004.0
2005-09-07 14:15:00,1.48209,1.48256,1.48148,1.48157,1925200003.0
2005-09-07 14:20:00,1.48192,1.48245,1.48151,1.48219,1840900005.0
2005-09-07 14:25:00,1.48245,1.48332,1.48215,1.48235,1629100003.0
2005-09-07 14:30:00,1.48217,1.48237,1.48167,1.4819,181200002.0
2005-09-07 14:35:00,1.48177,1.4819,1.48082,1.48101,182000000.0
2005-09-07 14:40:00,1.48096,1.48162,1.48049,1.48153,227900000.0
2005-09-07 14:45:00,1.48122,1.4818,1.48112,1.48155,191100000.0
2005-09-07 14:50:00,1.48121,1.48127,1.48044,1.48054,190000001.0
2005-09-07 14:55:00,1.48084,1.48164,1.48073,1.48142,184000000.0
2005-09-07 15:00:00,1.481,1.48209,1.47946,1.48209,238600001.0
2005-09-07 15:05:00,1.48226,1.48545,1.48211,1.48309,246400000.0
2005-09-07 15:10:00,1.48249,1.4827,1.48171,1.48174,160500000.0
2005-09-07 15:15:00,1.48185,1.48205,1.47926,1.47926,189700000.0
2005-09-07 15:20:00,1.47933,1.48035,1.47899,1.47904,169100001.0
2005-09-07 15:25:00,1.47909,1.47991,1.47909,1.47949,179000000.0
2005-09-07 15:30:00,1.47905,1.47905,1.47667,1.47741,209500000.0
2005-09-07 15:35:00,1.47738,1.47774,1.47532,1.47535,226900002.0
2005-09-07 15:40:00,1.47547,1.4759,1.47353,1.4737,221500002.0
2005-09-07 15:45:00,1.47349,1.47466,1.47299,1.47418,221900000.0
2005-09-07 15:50:00,1.47403,1.47443,1.47314,1.47314,202000000.0
2005-09-07 15:55:00,1.47322,1.47441,1.47307,1.4737,185200000.0
2005-09-07 16:00:00,1.47406,1.47444,1.47197,1.47241,195400001.0
2005-09-07 16:05:00,1.47258,1.47277,1.47199,1.472,161800000.0
2005-09-07 16:10:00,1.47231,1.47319,1.47224,1.47237,176200000.0
2005-09-07 16:15:00,1.47202,1.47259,1.47169,1.47254,143200001.0
2005-09-07 16:20:00,1.47268,1.47367,1.47259,1.47306,181500000.0
2005-09-07 16:25:00,1.47339,1.47446,1.47316,1.47418,255000003.0
2005-09-07 16:30:00,1.47429,1.47468,1.47413,1.47451,233200002.0
2005-09-07 16:35:00,1.47469,1.47572,1.47444,1.47543,175900000.0
2005-09-07 16:40:00,1.47514,1.47557,1.47496,1.47524,207400000.0
2005-09-07 16:45:00,1.47491,1.47546,1.47437,1.4747,230800002.0
2005-09-07 16:50:00,1.47469,1.475,1.47421,1.47436,218400000.0
2005-09-07 16:55:00,1.47433,1.47438,1.4738,1.47431,160800000.0
2005-09-07 17:00:00,1.47389,1.47453,1.47345,1.47401,215100001.0
2005-09-07 17:05:00,1.47372,1.47442,1.47339,1.47401,178500000.0
2005-09-07 17:10:00,1.47412,1.47479,1.47385,1.47438,194400001.0
2005-09-07 17:15:00,1.47452,1.47507,1.47419,1.47493,141500000.0
2005-09-07 17:20:00,1.47509,1.47509,1.4742,1.47464,181400001.0
2005-09-07 17:25:00,1.47459,1.47492,1.47441,1.47474,216800001.0
2005-09-07 17:30:00,1.47474,1.4749,1.47405,1.47445,173900000.0
2005-09-07 17:35:00,1.4743,1.4744,1.47362,1.4744,227100002.0
2005-09-07 17:40:00,1.47409,1.47444,1.47331,1.47331,229800000.0
2005-09-07 17:45:00,1.47332,1.47371,1.47303,1.47355,220100002.0
2005-09-07 17:50:00,1.47369,1.47409,1.47343,1.47393,189800001.0
2005-09-07 17:55:00,1.47424,1.47542,1.47373,1.47506,245200002.0
2005-09-07 18:00:00,1.47562,1.47764,1.47562,1.47719,203300000.0
2005-09-07 18:05:00,1.47761,1.47768,1.47683,1.47725,229800000.0
2005-09-07 18:10:00,1.47723,1.47767,1.47677,1.47762,179700002.0
2005-09-07 18:15:00,1.47731,1.47771,1.47725,1.47742,191900000.0
2005-09-07 18:20:00,1.47729,1.47743,1.47691,1.47709,209800001.0
2005-09-07 18:25:00,1.4773,1.47744,1.47671,1.47692,176300000.0
2005-09-07 18:30:00,1.47714,1.47725,1.47683,1.47705,219800002.0
2005-09-07 18:35:00,1.47707,1.47723,1.47616,1.47642,211700001.0
2005-09-07 18:40:00,1.47636,1.47641,1.4757,1.47577,181300001.0
2005-09-07 18:45:00,1.47603,1.47624,1.47566,1.47578,156500000.0
2005-09-07 18:50:00,1.47568,1.47613,1.47543,1.47584,211800000.0
2005-09-07 18:55:00,1.47554,1.47655,1.47554,1.47633,162300000.0
2005-09-07 19:00:00,1.47634,1.47678,1.47563,1.47648,204800001.0
2005-09-07 19:05:00,1.47673,1.47766,1.47665,1.4771,179800000.0
2005-09-07 19:10:00,1.47725,1.47762,1.47591,1.47657,194400000.0
2005-09-07 19:15:00,1.47649,1.4767,1.47615,1.47652,168300000.0
2005-09-07 19:20:00,1.47647,1.47648,1.47558,1.47578,217300000.0
2005-09-07 19:25:00,1.47586,1.47586,1.47463,1.47527,180300001.0
2005-09-07 19:30:00,1.47526,1.47546,1.4748,1.47484,219100001.0
2005-09-07 19:35:00,1.47486,1.47566,1.47464,1.47566,187700000.0
2005-09-07 19:40:00,1.47567,1.47669,1.47542,1.47669,185300000.0
2005-09-07 19:45:00,1.47669,1.4768,1.47563,1.47637,216500001.0
2005-09-07 19:50:00,1.47664,1.47698,1.47608,1.47697,195100001.0
2005-09-07 19:55:00,1.47696,1.4774,1.47665,1.47721,164100001.0
2005-09-07 20:00:00,1.47714,1.47748,1.47633,1.47668,243400000.0
2005-09-07 20:05:00,1.47685,1.47753,1.47653,1.47719,174800000.0
2005-09-07 20:10:00,1.47677,1.47781,1.47677,1.47765,197200000.0
2005-09-07 20:15:00,1.47771,1.4778,1.47694,1.47723,211300000.0
2005-09-07 20:20:00,1.47709,1.47709,1.47539,1.47555,211500001.0
2005-09-07 20:25:00,1.47574,1.47574,1.47352,1.47429,206200000.0
2005-09-07 20:30:00,1.4744,1.47531,1.47395,1.47521,184800000.0
2005-09-07 20:35:00,1.47505,1.47536,1.4746,1.47509,309900003.0
2005-09-07 20:40:00,1.4752,1.476,1.47506,1.47581,233000002.0
2005-09-07 20:45:00,1.47577,1.47614,1.47565,1.4758,214900001.0
2005-09-07 20:50:00,1.47577,1.47585,1.47509,1.47542,202300000.0
2005-09-07 20:55:00,1.47547,1.47624,1.47537,1.47624,190800000.0
2005-09-07 21:00:00,1.47616,1.47635,1.47575,1.47623,159600000.0
2005-09-07 21:05:00,1.47576,1.4767,1.47572,1.47658,211900001.0
2005-09-07 21:10:00,1.47662,1.47662,1.47603,1.47627,256800002.0
2005-09-07 21:15:00,1.47623,1.47663,1.47558,1.47572,175800000.0
2005-09-07 21:20:00,1.47583,1.47604,1.47524,1.47553,205400000.0
2005-09-07 21:25:00,1.47557,1.47604,1.47537,1.47573,161700000.0
2005-09-07 21:30:00,1.47578,1.47581,1.4751,1.47549,157300000.0
2005-09-07 21:35:00,1.47549,1.47606,1.47518,1.4757,180800000.0
2005-09-07 21:40:00,1.47557,1.47609,1.4752,1.4752,152700000.0
2005-09-07 21:45:00,1.47519,1.4754,1.47453,1.47536,215600002.0
2005-09-07 21:50:00,1.47552,1.47598,1.47534,1.47598,209300000.0
2005-09-07 21:55:00,1.47595,1.47595,1.47478,1.4753,198800000.0
2005-09-07 22:00:00,1.4754,1.47566,1.47459,1.47495,160200000.0
2005-09-07 22:05:00,1.47493,1.47497,1.47444,1.4748,189800000.0
2005-09-07 22:10:00,1.47487,1.47505,1.47421,1.47438,215300000.0
2005-09-07 22:15:00,1.4746,1.47471,1.47423,1.47449,203000002.0
2005-09-07 22:20:00,1.47453,1.47479,1.47413,1.4746,229100000.0
2005-09-07 22:25:00,1.47453,1.47465,1.47397,1.4743,186000000.0
2005-09-07 22:30:00,1.47433,1.4745,1.47379,1.47424,214000000.0
2005-09-07 22:35:00,1.47434,1.47476,1.47401,1.47461,199900000.0
2005-09-07 22:40:00,1.47465,1.47499,1.47438,1.47473,175600001.0
2005-09-07 22:45:00,1.4747,1.475,1.47458,1.47485,152400000.0
2005-09-07 22:50:00,1.47487,1.47498,1.47438,1.47443,148800000.0
2005-09-07 22:55:00,1.47444,1.47493,1.47401,1.47488,179000000.0
2005-09-07 23:00:00,1.4749,1.4749,1.4742,1.4745,175000000.0
2005-09-07 23:05:00,1.4746,1.4747,1.4745,1.4747,175000000.0
2005-09-07 23:10:00,1.4746,1.475,1.4744,1.4747,175000000.0
2005-09-07 23:15:00,1.4749,1.475,1.4746,1.4749,175000000.0
2005-09-07 23:20:00,1.4751,1.4751,1.47158,1.47166,162400000.0
2005-09-07 23:25:00,1.47179,1.47413,1.47179,1.47365,184300000.0
2005-09-07 23:30:00,1.47371,1.47403,1.47348,1.4738,205900000.0
2005-09-07 23:35:00,1.47393,1.47402,1.47364,1.47402,171100000.0
2005-09-07 23:40:00,1.4742,1.4742,1.47258,1.47341,228800002.0
2005-09-07 23:45:00,1.47364,1.47416,1.47341,1.47398,184000000.0
2005-09-07 23:50:00,1.47403,1.4742,1.47341,1.47341,232400000.0
2005-09-07 23:55:00,1.47382,1.47409,1.47347,1.47359,168700000.0
2005-09-08 00:00:00,1.47375,1.47408,1.47355,1.47398,225500000.0
2005-09-08 00:05:00,1.47408,1.47425,1.47357,1.47373,226800001.0
2005-09-08 00:10:00,1.47395,1.47501,1.47393,1.47467,191600002.0
2005-09-08 00:15:00,1.47432,1.47475,1.47431,1.47454,162400000.0
2005-09-08 00:20:00,1.47465,1.47481,1.47434,1.47476,185900000.0
2005-09-08 00:25:00,1.47468,1.47512,1.47468,1.47487,243600001.0
2005-09-08 00:30:00,1.47499,1.47535,1.47489,1.47489,142100000.0
2005-09-08 00:35:00,1.47531,1.47531,1.47305,1.47338,189100001.0
2005-09-08 00:40:00,1.47338,1.47423,1.4732,1.4742,143000000.0
2005-09-08 00:45:00,1.47424,1.4749,1.47403,1.47488,242800003.0
2005-09-08 00:50:00,1.47491,1.4751,1.47408,1.47425,185100000.0
2005-09-08 00:55:00,1.47422,1.47463,1.47398,1.47451,213900001.0
2005-09-08 01:00:00,1.4745,1.47485,1.47432,1.47464,250500001.0
2005-09-08 01:05:00,1.4749,1.47536,1.47445,1.47476,173000000.0
2005-09-08 01:10:00,1.47468,1.47509,1.47438,1.47499,153600000.0
2005-09-08 01:15:00,1.47506,1.47532,1.47478,1.47513,157600000.0
2005-09-08 01:20:00,1.47519,1.47542,1.47466,1.47503,169400001.0
2005-09-08 01:25:00,1.4748,1.47493,1.47438,1.47481,170700000.0
2005-09-08 01:30:00,1.47507,1.47593,1.47468,1.47528,194900000.0
2005-09-08 01:35:00,1.47523,1.47561,1.47497,1.47552,228900000.0
2005-09-08 01:40:00,1.47557,1.47569,1.47489,1.4753,221100000.0
2005-09-08 01:45:00,1.4753,1.47568,1.47491,1.47536,203800000.0
2005-09-08 01:50:00,1.47533,1.47556,1.47485,1.47502,178500000.0
2005-09-08 01:55:00,1.47501,1.47516,1.47396,1.47473,211800000.0
2005-09-08 02:00:00,1.47446,1.47481,1.47406,1.47467,339100001.0
2005-09-08 02:05:00,1.47469,1.47485,1.47417,1.47451,580900001.0
2005-09-08 02:10:00,1.47428,1.47469,1.4742,1.47453,384700000.0
2005-09-08 02:15:00,1.47441,1.47514,1.47418,1.47486,603300002.0
2005-09-08 02:20:00,1.47493,1.47509,1.47448,1.47478,191700000.0
2005-09-08 02:25:00,1.47468,1.47524,1.4744,1.47522,343200000.0
2005-09-08 02:30:00,1.47532,1.47532,1.47426,1.47468,403800000.0
2005-09-08 02:35:00,1.47478,1.47511,1.47362,1.47363,288000001.0
2005-09-08 02:40:00,1.47365,1.474,1.47365,1.474,200600000.0
2005-09-08 02:45:00,1.47354,1.47402,1.47331,1.47331,668200004.0
2005-09-08 02:50:00,1.47347,1.47412,1.47282,1.47402,278900001.0
2005-09-08 02:55:00,1.47446,1.47446,1.47287,1.47355,288500001.0
2005-09-08 03:00:00,1.47382,1.47418,1.47295,1.47383,367600001.0
2005-09-08 03:05:00,1.47375,1.47452,1.47295,1.47447,277200000.0
2005-09-08 03:10:00,1.474,1.47434,1.47362,1.4742,197900001.0
2005-09-08 03:15:00,1.47391,1.47422,1.47357,1.47415,196600000.0
2005-09-08 03:20:00,1.47351,1.47406,1.47345,1.47382,293200002.0
2005-09-08 03:25:00,1.47435,1.47439,1.47359,1.47406,313100000.0
2005-09-08 03:30:00,1.47415,1.47476,1.47389,1.47431,223100000.0
2005-09-08 03:35:00,1.47439,1.47441,1.47355,1.47384,269400000.0
2005-09-08 03:40:00,1.47386,1.47466,1.47386,1.4745,353900000.0
2005-09-08 03:45:00,1.47452,1.47459,1.47342,1.47357,207100001.0
2005-09-08 03:50:00,1.47379,1.47386,1.47289,1.47316,402300003.0
2005-09-08 03:55:00,1.47364,1.47426,1.47317,1.47397,598200000.0
2005-09-08 04:00:00,1.47386,1.47458,1.47363,1.47375,505400001.0
2005-09-08 04:05:00,1.47381,1.47462,1.47371,1.47453,510300000.0
2005-09-08 04:10:00,1.4744,1.47447,1.47376,1.47396,424100000.0
2005-09-08 04:15:00,1.47401,1.47457,1.47391,1.47419,351400001.0
2005-09-08 04:20:00,1.47406,1.47439,1.47376,1.47397,463500003.0
2005-09-08 04:25:00,1.47389,1.47459,1.47383,1.47457,522100002.0
2005-09-08 04:30:00,1.47429,1.47466,1.47415,1.47448,306000001.0
2005-09-08 04:35:00,1.47438,1.47524,1.47414,1.47476,487100000.0
2005-09-08 04:40:00,1.47478,1.47535,1.47466,1.47533,245100001.0
2005-09-08 04:45:00,1.4752,1.47523,1.47465,1.47465,329500002.0
2005-09-08 04:50:00,1.47508,1.47521,1.47437,1.47454,253600000.0
2005-09-08 04:55:00,1.47486,1.47558,1.47454,1.47541,166700000.0
2005-09-08 05:00:00,1.47543,1.47583,1.47525,1.47563,507300000.0
2005-09-08 05:05:00,1.4756,1.47578,1.47532,1.47543,970000001.0
2005-09-08 05:10:00,1.47548,1.47629,1.47538,1.47594,878400002.0
2005-09-08 05:15:00,1.47607,1.47617,1.47526,1.47544,997500003.0
2005-09-08 05:20:00,1.47546,1.47599,1.47533,1.47534,989500000.0
2005-09-08 05:25:00,1.47551,1.47568,1.47506,1.47516,1053800004.0
2005-09-08 05:30:00,1.47516,1.47595,1.47506,1.47557,841000002.0
2005-09-08 05:35:00,1.47575,1.47581,1.47541,1.47566,721100003.0
2005-09-08 05:40:00,1.47551,1.47577,1.47532,1.47539,796300001.0
2005-09-08 05:45:00,1.47538,1.47551,1.47466,1.47504,992900002.0
2005-09-08 05:50:00,1.47536,1.47563,1.47516,1.47551,699100000.0
2005-09-08 05:55:00,1.47533,1.47555,1.47501,1.47523,776200003.0
2005-09-08 06:00:00,1.47526,1.47539,1.47487,1.47501,813500001.0
2005-09-08 06:05:00,1.47499,1.47519,1.47481,1.47496,1710700002.0
2005-09-08 06:10:00,1.47506,1.47515,1.4747,1.4748,1681000002.0
2005-09-08 06:15:00,1.4748,1.47504,1.4747,1.47485,966900002.0
2005-09-08 06:20:00,1.47485,1.47516,1.47479,1.47503,1366700000.0
2005-09-08 06:25:00,1.4751,1.47529,1.47492,1.47501,1385500005.0
2005-09-08 06:30:00,1.47498,1.47532,1.47495,1.47499,886900000.0
2005-09-08 06:35:00,1.47488,1.47509,1.47463,1.47468,640700002.0
2005-09-08 06:40:00,1.47473,1.47548,1.47439,1.47452,1058600004.0
2005-09-08 06:45:00,1.47448,1.4753,1.47435,1.47507,979900001.0
2005-09-08 06:50:00,1.47516,1.47537,1.47485,1.47495,952100003.0
2005-09-08 06:55:00,1.47495,1.47531,1.47441,1.47457,1035700003.0
2005-09-08 07:00:00,1.47459,1.47486,1.47421,1.47477,1496200005.0
2005-09-08 07:05:00,1.47488,1.47532,1.47465,1.4749,1065700002.0
2005-09-08 07:10:00,1.47502,1.47509,1.47443,1.47489,1882500005.0
2005-09-08 07:15:00,1.47512,1.47531,1.47458,1.47483,1480200002.0
2005-09-08 07:20:00,1.47483,1.47549,1.47463,1.4749,1760400002.0
2005-09-08 07:25:00,1.47495,1.47512,1.47473,1.47483,1410600004.0
2005-09-08 07:30:00,1.47487,1.47535,1.47482,1.47482,1995600006.0
2005-09-08 07:35:00,1.47505,1.47531,1.47487,1.47507,1318400002.0
2005-09-08 07:40:00,1.47484,1.47497,1.4746,1.47467,1783500005.0
2005-09-08 07:45:00,1.4747,1.47554,1.47455,1.47538,2959900008.0
2005-09-08 07:50:00,1.47535,1.4756,1.47518,1.47534,2604100006.0
2005-09-08 07:55:00,1.4754,1.47558,1.47496,1.47519,2807500006.0
2005-09-08 08:00:00,1.47536,1.47574,1.47494,1.47574,1941700004.0
2005-09-08 08:05:00,1.47581,1.4763,1.47517,1.47609,2447600004.0
2005-09-08 08:10:00,1.47613,1.47665,1.47604,1.47651,1560700005.0
2005-09-08 08:15:00,1.47644,1.47657,1.47535,1.47628,1338100001.0
2005-09-08 08:20:00,1.47629,1.47647,1.47552,1.47552,1811100003.0
2005-09-08 08:25:00,1.47557,1.47621,1.4748,1.4752,2276400006.0
2005-09-08 08:30:00,1.47503,1.47609,1.47498,1.47575,1860000006.0
2005-09-08 08:35:00,1.47577,1.47645,1.47574,1.47604,2162400003.0
2005-09-08 08:40:00,1.47578,1.47623,1.47573,1.47602,2082700000.0
2005-09-08 08:45:00,1.47617,1.47681,1.47603,1.47612,2813700006.0
2005-09-08 08:50:00,1.47626,1.47685,1.47593,1.47669,2889700011.0
2005-09-08 08:55:00,1.47678,1.4768,1.47575,1.47614,2445500007.0
2005-09-08 09:00:00,1.47615,1.47637,1.47503,1.47545,2906300008.0
2005-09-08 09:05:00,1.47541,1.47592,1.47513,1.47592,1997800004.0
2005-09-08 09:10:00,1.47586,1.47602,1.47541,1.47599,2201300007.0
2005-09-08 09:15:00,1.4762,1.47631,1.4754,1.4754,2222100005.0
2005-09-08 09:20:00,1.47529,1.47571,1.47517,1.47541,1723600004.0
2005-09-08 09:25:00,1.47544,1.47599,1.47516,1.47583,2329700003.0
2005-09-08 09:30:00,1.47586,1.4761,1.47559,1.47594,2271300005.0
2005-09-08 09:35:00,1.47589,1.4761,1.47522,1.47559,1904700003.0
2005-09-08 09:40:00,1.47551,1.47584,1.47535,1.4754,2227700005.0
2005-09-08 09:45:00,1.47556,1.47563,1.47462,1.47498,2155900009.0
2005-09-08 09:50:00,1.47477,1.47495,1.47341,1.47363,2209900006.0
2005-09-08 09:55:00,1.47386,1.47386,1.47316,1.47353,3074900008.0
2005-09-08 10:00:00,1.4733,1.47335,1.47213,1.47236,2462600008.0
2005-09-08 10:05:00,1.47213,1.47326,1.47204,1.47261,2453400008.0
2005-09-08 10:10:00,1.47232,1.47311,1.4721,1.47297,2278100005.0
2005-09-08 10:15:00,1.47302,1.47305,1.47226,1.47246,1957100004.0
2005-09-08 10:20:00,1.47234,1.47248,1.47188,1.4723,2293500004.0
2005-09-08 10:25:00,1.47229,1.4727,1.47183,1.47187,2560100007.0
2005-09-08 10:30:00,1.47201,1.47231,1.47165,1.4723,2558300005.0
2005-09-08 10:35:00,1.4722,1.47266,1.47176,1.47223,2436000006.0
2005-09-08 10:40:00,1.47217,1.47277,1.47199,1.47271,2357100004.0
2005-09-08 10:45:00,1.47278,1.47278,1.47182,1.4724,2097700006.0
2005-09-08 10:50:00,1.4723,1.47246,1.47165,1.47203,2153000005.0
2005-09-08 10:55:00,1.47191,1.47211,1.47152,1.47165,2640700008.0
2005-09-08 11:00:00,1.47188,1.47228,1.47174,1.47191,2308700004.0
2005-09-08 11:05:00,1.47191,1.47227,1.47183,1.47218,2178900010.0
2005-09-08 11:10:00,1.47225,1.47235,1.47116,1.47131,2426100005.0
2005-09-08 11:15:00,1.47132,1.47153,1.47056,1.47096,2235600010.0
2005-09-08 11:20:00,1.47084,1.4712,1.47014,1.47026,2531600003.0
2005-09-08 11:25:00,1.47029,1.4711,1.47002,1.47093,2545100007.0
2005-09-08 11:30:00,1.47089,1.47152,1.47069,1.47136,2596300005.0
2005-09-08 11:35:00,1.47123,1.47189,1.47075,1.47159,2852300006.0
2005-09-08 11:40:00,1.47169,1.47213,1.4714,1.4714,3211800010.0
2005-09-08 11:45:00,1.47152,1.47176,1.4706,1.4706,2471500007.0
2005-09-08 11:50:00,1.47056,1.47119,1.47033,1.47058,1335500002.0
2005-09-08 11:55:00,1.47078,1.47122,1.46997,1.47002,2328000006.0
2005-09-08 12:00:00,1.47013,1.47064,1.46964,1.47034,2106700003.0
2005-09-08 12:05:00,1.47037,1.47043,1.46997,1.47016,1973000006.0
2005-09-08 12:10:00,1.47008,1.47056,1.46988,1.47022,1941500000.0
2005-09-08 12:15:00,1.47035,1.47055,1.46997,1.47014,1811500007.0
2005-09-08 12:20:00,1.47028,1.4707,1.4694,1.4695,2107300001.0
2005-09-08 12:25:00,1.46985,1.47034,1.46973,1.47017,2486400004.0
2005-09-08 12:30:00,1.47022,1.47061,1.46979,1.47,2579800009.0
2005-09-08 12:35:00,1.47036,1.4704,1.46971,1.46987,2709500005.0
2005-09-08 12:40:00,1.46986,1.47058,1.46984,1.47025,1920200002.0
2005-09-08 12:45:00,1.47033,1.47042,1.46973,1.47033,2221700002.0
2005-09-08 12:50:00,1.47025,1.47086,1.46982,1.47076,1980600004.0
2005-09-08 12:55:00,1.47041,1.4708,1.47017,1.47023,2500400004.0
2005-09-08 13:00:00,1.47021,1.47078,1.46994,1.47046,1721600004.0
2005-09-08 13:05:00,1.47069,1.47155,1.47061,1.47129,1480000005.0
2005-09-08 13:10:00,1.47131,1.47145,1.47094,1.47105,1596000003.0
2005-09-08 13:15:00,1.47099,1.47126,1.47048,1.47069,1322500003.0
2005-09-08 13:20:00,1.47059,1.47132,1.47047,1.47132,1124300005.0
2005-09-08 13:25:00,1.4713,1.47136,1.4709,1.47101,1835600005.0
2005-09-08 13:30:00,1.47095,1.47106,1.47058,1.47069,1977600003.0
2005-09-08 13:35:00,1.47076,1.47106,1.47061,1.47061,1948000007.0
2005-09-08 13:40:00,1.47058,1.47089,1.47014,1.47045,1218600000.0
2005-09-08 13:45:00,1.47046,1.47078,1.46996,1.4707,1877400004.0
2005-09-08 13:50:00,1.47065,1.47065,1.46993,1.47034,1888100007.0
2005-09-08 13:55:00,1.47037,1.471,1.47014,1.471,1802900004.0
2005-09-08 14:00:00,1.47087,1.47098,1.47044,1.47067,1946300009.0
2005-09-08 14:05:00,1.47043,1.47043,1.46824,1.46824,1708300005.0
2005-09-08 14:10:00,1.46844,1.46876,1.46796,1.46816,957100001.0
2005-09-08 14:15:00,1.46836,1.46836,1.46764,1.46785,1950300001.0
2005-09-08 14:20:00,1.46807,1.46942,1.46807,1.46914,1882400003.0
2005-09-08 14:25:00,1.46915,1.46991,1.46915,1.46938,1684900005.0
2005-09-08 14:30:00,1.46936,1.46968,1.46903,1.46915,217600000.0
2005-09-08 14:35:00,1.46903,1.4696,1.46836,1.46878,167800000.0
2005-09-08 14:40:00,1.46856,1.46996,1.46855,1.46965,260100000.0
2005-09-08 14:45:00,1.46963,1.47087,1.46947,1.4707,201400000.0
2005-09-08 14:50:00,1.4705,1.47083,1.46975,1.46975,182800000.0
2005-09-08 14:55:00,1.46996,1.47017,1.4696,1.47007,180200000.0
2005-09-08 15:00:00,1.46994,1.47064,1.46965,1.47019,196300000.0
2005-09-08 15:05:00,1.47031,1.47101,1.4703,1.47063,263100003.0
2005-09-08 15:10:00,1.47036,1.47041,1.46956,1.46961,229100001.0
2005-09-08 15:15:00,1.46982,1.46995,1.46834,1.46834,223400001.0
2005-09-08 15:20:00,1.46845,1.46914,1.46799,1.46845,187800002.0
2005-09-08 15:25:00,1.46859,1.4688,1.46757,1.46768,158300000.0
2005-09-08 15:30:00,1.46777,1.46825,1.46744,1.46807,229000000.0
2005-09-08 15:35:00,1.46825,1.46855,1.46785,1.46817,199700000.0
2005-09-08 15:40:00,1.46821,1.46936,1.46791,1.46908,171500000.0
2005-09-08 15:45:00,1.46887,1.46927,1.46837,1.46927,263300001.0
2005-09-08 15:50:00,1.46913,1.46933,1.46887,1.46907,174700000.0
2005-09-08 15:55:00,1.46917,1.4695,1.46865,1.46919,182700000.0
2005-09-08 16:00:00,1.46991,1.47057,1.4686,1.46876,165200000.0
2005-09-08 16:05:00,1.46871,1.46897,1.46785,1.46832,214300000.0
2005-09-08 16:10:00,1.46827,1.4683,1.46642,1.46705,186700000.0
2005-09-08 16:15:00,1.46703,1.46726,1.46673,1.46705,166400001.0
2005-09-08 16:20:00,1.46685,1.46865,1.46677,1.46801,230200000.0
2005-09-08 16:25:00,1.46812,1.46899,1.46783,1.46874,190600001.0
2005-09-08 16:30:00,1.46857,1.4687,1.46641,1.46665,188600000.0
2005-09-08 16:35:00,1.46665,1.46745,1.46624,1.46681,189400001.0
2005-09-08 16:40:00,1.46684,1.4673,1.46643,1.4673,165000000.0
2005-09-08 16:45:00,1.46728,1.46779,1.46693,1.46718,170100000.0
2005-09-08 16:50:00,1.46718,1.46718,1.46636,1.46698,179700000.0
2005-09-08 16:55:00,1.46719,1.46735,1.4662,1.4664,184700001.0
2005-09-08 17:00:00,1.4661,1.46794,1.4661,1.46745,166500000.0
2005-09-08 17:05:00,1.46736,1.46788,1.46645,1.4666,188900000.0
2005-09-08 17:10:00,1.46637,1.46701,1.46616,1.46649,198800000.0
2005-09-08 17:15:00,1.46674,1.46688,1.46603,1.46649,200100000.0
2005-09-08 17:20:00,1.46629,1.46712,1.46601,1.46698,197900000.0
2005-09-08 17:25:00,1.46674,1.4671,1.46616,1.46681,217600001.0
2005-09-08 17:30:00,1.46668,1.46668,1.46589,1.46593,181300000.0
2005-09-08 17:35:00,1.46584,1.46599,1.46489,1.46586,211500000.0
2005-09-08 17:40:00,1.46567,1.46603,1.4647,1.4647,226700001.0
2005-09-08 17:45:00,1.46483,1.46527,1.46452,1.46522,219100000.0
2005-09-08 17:50:00,1.46533,1.46561,1.46489,1.46535,172700002.0
2005-09-08 17:55:00,1.46556,1.46584,1.465,1.46504,243100000.0
2005-09-08 18:00:00,1.46538,1.46577,1.46515,1.46565,207600000.0
2005-09-08 18:05:00,1.46565,1.46565,1.46521,1.46539,201600001.0
2005-09-08 18:10:00,1.46534,1.46577,1.46474,1.4654,201900001.0
2005-09-08 18:15:00,1.46532,1.46569,1.46526,1.46549,198500000.0
2005-09-08 18:20:00,1.46549,1.46563,1.46486,1.46498,221200001.0
2005-09-08 18:25:00,1.46518,1.46563,1.465,1.46549,210400001.0
2005-09-08 18:30:00,1.46551,1.46554,1.46493,1.46508,195600000.0
2005-09-08 18:35:00,1.46515,1.46525,1.46482,1.46505,185800000.0
2005-09-08 18:40:00,1.46507,1.4653,1.4641,1.4641,178300000.0
2005-09-08 18:45:00,1.46441,1.46556,1.46425,1.46556,136400000.0
2005-09-08 18:50:00,1.46534,1.46534,1.46407,1.46457,177800000.0
2005-09-08 18:55:00,1.46427,1.46463,1.46383,1.46439,166400000.0
2005-09-08 19:00:00,1.4644,1.46459,1.46375,1.46409,165600000.0
2005-09-08 19:05:00,1.46395,1.46428,1.4632,1.4636,212600000.0
2005-09-08 19:10:00,1.46396,1.46454,1.46348,1.46442,200000000.0
2005-09-08 19:15:00,1.46425,1.46446,1.4637,1.46408,170100001.0
2005-09-08 19:20:00,1.46419,1.46443,1.46379,1.46417,211400000.0
2005-09-08 19:25:00,1.46412,1.46441,1.46357,1.46439,173500000.0
2005-09-08 19:30:00,1.46436,1.46451,1.46354,1.46397,225700000.0
2005-09-08 19:35:00,1.46404,1.46451,1.46378,1.46427,175200000.0
2005-09-08 19:40:00,1.46438,1.4645,1.46388,1.46448,177200000.0
2005-09-08 19:45:00,1.46441,1.46457,1.4638,1.46419,187100000.0
2005-09-08 19:50:00,1.46449,1.46463,1.4641,1.46418,220400003.0
2005-09-08 19:55:00,1.46414,1.46495,1.46414,1.46421,188200001.0
2005-09-08 20:00:00,1.4639,1.46424,1.46361,1.46384,202900000.0
2005-09-08 20:05:00,1.46374,1.46437,1.46358,1.46423,173500001.0
2005-09-08 20:10:00,1.4639,1.46438,1.46356,1.46402,174800000.0
2005-09-08 20:15:00,1.4642,1.46453,1.46361,1.46413,245700001.0
2005-09-08 20:20:00,1.46412,1.46418,1.46368,1.46374,177700000.0
2005-09-08 20:25:00,1.46418,1.46427,1.46369,1.46415,224500002.0
2005-09-08 20:30:00,1.46435,1.46435,1.46372,1.46427,154400000.0
2005-09-08 20:35:00,1.46421,1.46454,1.46379,1.46383,209000000.0
2005-09-08 20:40:00,1.46389,1.46478,1.46389,1.46466,269300000.0
2005-09-08 20:45:00,1.4645,1.46472,1.46413,1.46454,211600000.0
2005-09-08 20:50:00,1.46447,1.46472,1.46428,1.46462,212800001.0
2005-09-08 20:55:00,1.46461,1.46511,1.46426,1.46477,177800000.0
2005-09-08 21:00:00,1.46456,1.46546,1.46456,1.4648,193300001.0
2005-09-08 21:05:00,1.46457,1.46503,1.46457,1.46499,192600000.0
2005-09-08 21:10:00,1.46501,1.46501,1.46423,1.4643,221100000.0
2005-09-08 21:15:00,1.46443,1.46509,1.46421,1.46485,174100000.0
2005-09-08 21:20:00,1.46497,1.46534,1.46455,1.46468,229200000.0
2005-09-08 21:25:00,1.46476,1.46506,1.46443,1.465,191500000.0
2005-09-08 21:30:00,1.465,1.46502,1.46472,1.46495,185900000.0
2005-09-08 21:35:00,1.46491,1.46493,1.46439,1.46487,202100000.0
2005-09-08 21:40:00,1.465,1.46571,1.46444,1.46454,160400000.0
2005-09-08 21:45:00,1.46467,1.46496,1.46414,1.46451,195400001.0
2005-09-08 21:50:00,1.46461,1.4652,1.46443,1.46502,233100001.0
2005-09-08 21:55:00,1.46487,1.46505,1.46438,1.46464,188500000.0
2005-09-08 22:00:00,1.46476,1.46497,1.46451,1.46482,146400000.0
2005-09-08 22:05:00,1.46471,1.46471,1.46356,1.4638,211400000.0
2005-09-08 22:10:00,1.46385,1.4643,1.46378,1.46392,215800000.0
2005-09-08 22:15:00,1.46403,1.46425,1.46379,1.4641,190000000.0
2005-09-08 22:20:00,1.46401,1.46422,1.46361,1.46406,206100001.0
2005-09-08 22:25:00,1.46393,1.46402,1.46321,1.46362,180400001.0
2005-09-08 22:30:00,1.46355,1.46379,1.46299,1.46346,199100001.0
2005-09-08 22:35:00,1.46365,1.46395,1.46319,1.4637,211300001.0
2005-09-08 22:40:00,1.4637,1.46398,1.46324,1.46368,150100000.0
2005-09-08 22:45:00,1.46387,1.46428,1.46356,1.46381,185300001.0
2005-09-08 22:50:00,1.46393,1.46426,1.46378,1.46388,237500000.0
2005-09-08 22:55:00,1.46402,1.46402,1.46346,1.46401,173200000.0
2005-09-08 23:00:00,1.4643,1.465,1.464,1.465,230700006.0
2005-09-08 23:05:00,1.4651,1.4651,1.4641,1.4646,307600008.0
2005-09-08 23:10:00,1.4647,1.4658,1.4641,1.4645,230700006.0
2005-09-08 23:15:00,1.4646,1.4647,1.4641,1.4641,384500010.0
2005-09-08 23:20:00,1.46416,1.46423,1.46345,1.46368,228700003.0
2005-09-08 23:25:00,1.46395,1.46431,1.46383,1.46415,185200000.0
2005-09-08 23:30:00,1.4645,1.4645,1.46396,1.46423,185300001.0
2005-09-08 23:35:00,1.46445,1.46473,1.46421,1.46426,165700000.0
2005-09-08 23:40:00,1.46435,1.46435,1.46353,1.46411,164200000.0
2005-09-08 23:45:00,1.46391,1.4642,1.46342,1.46366,187800001.0
2005-09-08 23:50:00,1.46376,1.46423,1.46333,1.46333,162200000.0
2005-09-08 23:55:00,1.46385,1.46437,1.46364,1.46386,197000000.0
2005-09-09 00:00:00,1.46404,1.46421,1.46344,1.46406,207500002.0
2005-09-09 00:05:00,1.46414,1.46433,1.46374,1.46389,188900000.0
2005-09-09 00:10:00,1.46399,1.46407,1.4635,1.4637,143600000.0
2005-09-09 00:15:00,1.46337,1.46372,1.46322,1.46355,170100000.0
2005-09-09 00:20:00,1.4636,1.46363,1.46289,1.463,185700000.0
2005-09-09 00:25:00,1.46245,1.4626,1.45935,1.4615,251300000.0
2005-09-09 00:30:00,1.45944,1.46257,1.45944,1.46213,169800000.0
2005-09-09 00:35:00,1.46256,1.46304,1.46235,1.46268,181900000.0
2005-09-09 00:40:00,1.46275,1.46379,1.46247,1.4631,196400000.0
2005-09-09 00:45:00,1.4631,1.4633,1.46148,1.46267,218500000.0
2005-09-09 00:50:00,1.46283,1.46305,1.46217,1.46259,197600000.0
2005-09-09 00:55:00,1.46261,1.46273,1.46224,1.46273,192300000.0
2005-09-09 01:00:00,1.46268,1.46355,1.46247,1.46299,201400001.0
2005-09-09 01:05:00,1.4629,1.46364,1.46288,1.46364,218500000.0
2005-09-09 01:10:00,1.46359,1.46363,1.46287,1.46308,197000000.0
2005-09-09 01:15:00,1.46313,1.46399,1.46281,1.4637,164900000.0
2005-09-09 01:20:00,1.46366,1.46391,1.46291,1.46391,209500000.0
2005-09-09 01:25:00,1.46384,1.464,1.46332,1.46393,210600001.0
2005-09-09 01:30:00,1.46429,1.46477,1.46403,1.46467,184500000.0
2005-09-09 01:35:00,1.46477,1.46501,1.46446,1.46482,175700000.0
2005-09-09 01:40:00,1.46485,1.46499,1.46385,1.46411,167100000.0
2005-09-09 01:45:00,1.46396,1.46503,1.46387,1.46488,187000000.0
2005-09-09 01:50:00,1.46488,1.4651,1.46445,1.46479,213600000.0
2005-09-09 01:55:00,1.46481,1.46503,1.46442,1.46459,196700000.0
2005-09-09 02:00:00,1.46418,1.46491,1.46418,1.46448,376400001.0
2005-09-09 02:05:00,1.46446,1.46446,1.46271,1.46271,610600002.0
2005-09-09 02:10:00,1.46263,1.46507,1.46263,1.46446,401400001.0
2005-09-09 02:15:00,1.46426,1.46497,1.46317,1.46326,546100003.0
2005-09-09 02:20:00,1.46327,1.46393,1.46322,1.46363,219100001.0
2005-09-09 02:25:00,1.46339,1.46375,1.4629,1.46303,304600000.0
2005-09-09 02:30:00,1.4631,1.46338,1.46236,1.46336,376800000.0
2005-09-09 02:35:00,1.46351,1.46379,1.46318,1.4634,263000000.0
2005-09-09 02:40:00,1.46333,1.46344,1.46291,1.46309,170000000.0
2005-09-09 02:45:00,1.46259,1.46338,1.46228,1.46288,612800000.0
2005-09-09 02:50:00,1.46302,1.46382,1.46227,1.46356,259600000.0
2005-09-09 02:55:00,1.46347,1.46371,1.46266,1.46315,289400000.0
2005-09-09 03:00:00,1.46355,1.46399,1.46286,1.46358,339700000.0
2005-09-09 03:05:00,1.46355,1.46452,1.46351,1.46424,299100000.0
2005-09-09 03:10:00,1.46374,1.4641,1.46288,1.46334,182500000.0
2005-09-09 03:15:00,1.46318,1.46371,1.46232,1.46358,167100000.0
2005-09-09 03:20:00,1.46308,1.46359,1.46308,1.46312,305900002.0
2005-09-09 03:25:00,1.46339,1.46339,1.46279,1.46299,366900001.0
2005-09-09 03:30:00,1.46292,1.46341,1.46277,1.46298,223500000.0
2005-09-09 03:35:00,1.46315,1.46336,1.46254,1.46255,256400000.0
2005-09-09 03:40:00,1.46253,1.46468,1.4625,1.46442,363600001.0
2005-09-09 03:45:00,1.46425,1.46574,1.46401,1.46518,214200000.0
2005-09-09 03:50:00,1.46524,1.46545,1.46416,1.46438,347600001.0
2005-09-09 03:55:00,1.46485,1.46489,1.46388,1.46426,633300002.0
2005-09-09 04:00:00,1.46433,1.46656,1.46433,1.46571,562600001.0
2005-09-09 04:05:00,1.46564,1.46695,1.46555,1.46695,528600000.0
2005-09-09 04:10:00,1.46691,1.46691,1.46587,1.46611,379000002.0
2005-09-09 04:15:00,1.46626,1.46669,1.46584,1.46591,375800000.0
2005-09-09 04:20:00,1.46572,1.46658,1.46555,1.46557,443600002.0
2005-09-09 04:25:00,1.46546,1.46589,1.46514,1.4657,588100002.0
2005-09-09 04:30:00,1.46531,1.46576,1.46483,1.46494,253300000.0
2005-09-09 04:35:00,1.46464,1.46572,1.46464,1.46533,462300001.0
2005-09-09 04:40:00,1.46536,1.46656,1.46535,1.46656,262700000.0
2005-09-09 04:45:00,1.46661,1.46661,1.46527,1.46558,252700000.0
2005-09-09 04:50:00,1.46591,1.46591,1.46499,1.46509,220600000.0
2005-09-09 04:55:00,1.46541,1.46552,1.46449,1.46449,305800003.0
2005-09-09 05:00:00,1.46487,1.46594,1.46483,1.46553,438500001.0
2005-09-09 05:05:00,1.46562,1.46596,1.46527,1.4653,1072600004.0
2005-09-09 05:10:00,1.46534,1.46552,1.46457,1.46458,848200003.0
2005-09-09 05:15:00,1.46467,1.4654,1.46442,1.46506,1095900005.0
2005-09-09 05:20:00,1.46514,1.46617,1.46513,1.46592,1049900002.0
2005-09-09 05:25:00,1.46617,1.46642,1.46473,1.46582,990900002.0
2005-09-09 05:30:00,1.46591,1.46641,1.46464,1.46464,819700001.0
2005-09-09 05:35:00,1.46464,1.46603,1.46453,1.46583,763100001.0
2005-09-09 05:40:00,1.46558,1.46558,1.46455,1.46517,742200001.0
2005-09-09 05:45:00,1.46533,1.46597,1.46529,1.46567,1098500005.0
2005-09-09 05:50:00,1.46587,1.46639,1.46529,1.46573,762300003.0
2005-09-09 05:55:00,1.46571,1.46604,1.4649,1.4649,735100000.0
2005-09-09 06:00:00,1.46487,1.4658,1.46484,1.4654,857500002.0
2005-09-09 06:05:00,1.46548,1.46634,1.46509,1.46584,1781400004.0
2005-09-09 06:10:00,1.46591,1.46599,1.46524,1.46574,1663900003.0
2005-09-09 06:15:00,1.46572,1.4658,1.46538,1.46553,921500000.0
2005-09-09 06:20:00,1.46551,1.46575,1.46539,1.46553,1375100003.0
2005-09-09 06:25:00,1.4655,1.4656,1.4651,1.46512,1344900003.0
2005-09-09 06:30:00,1.46508,1.46539,1.46501,1.4651,1103500005.0
2005-09-09 06:35:00,1.46487,1.46531,1.46479,1.46502,616200001.0
2005-09-09 06:40:00,1.46496,1.46661,1.46496,1.46637,1056700004.0
2005-09-09 06:45:00,1.46643,1.46809,1.46604,1.46783,998700003.0
2005-09-09 06:50:00,1.46778,1.46822,1.46736,1.46799,1046300001.0
2005-09-09 06:55:00,1.46788,1.46799,1.4674,1.46748,936900002.0
2005-09-09 07:00:00,1.46758,1.46763,1.46697,1.46745,1241700001.0
2005-09-09 07:05:00,1.46764,1.46771,1.46721,1.46747,942500000.0
2005-09-09 07:10:00,1.4676,1.46764,1.46703,1.46739,1843100003.0
2005-09-09 07:15:00,1.46757,1.46835,1.46721,1.46835,1432000003.0
2005-09-09 07:20:00,1.46834,1.46843,1.46774,1.46795,1786300004.0
2005-09-09 07:25:00,1.46796,1.46823,1.46773,1.46773,1286800002.0
2005-09-09 07:30:00,1.46778,1.46796,1.46653,1.46676,1897600004.0
2005-09-09 07:35:00,1.46697,1.4676,1.46682,1.4676,1339200004.0
2005-09-09 07:40:00,1.46759,1.46774,1.46727,1.46737,1273800005.0
2005-09-09 07:45:00,1.46724,1.46795,1.46618,1.46731,2863600004.0
2005-09-09 07:50:00,1.46742,1.46785,1.4672,1.4676,2491200004.0
2005-09-09 07:55:00,1.4678,1.46845,1.46719,1.46826,2718400007.0
2005-09-09 08:00:00,1.46827,1.46827,1.46701,1.46776,1914200001.0
2005-09-09 08:05:00,1.46772,1.46844,1.46738,1.4683,2370300002.0
2005-09-09 08:10:00,1.46831,1.46843,1.46781,1.46784,1487000001.0
2005-09-09 08:15:00,1.46776,1.46839,1.46667,1.46697,1443100003.0
2005-09-09 08:20:00,1.46702,1.46724,1.46542,1.46644,1786100007.0
2005-09-09 08:25:00,1.46661,1.4676,1.46623,1.46733,2229100007.0
2005-09-09 08:30:00,1.46718,1.46782,1.46662,1.46662,1760100002.0
2005-09-09 08:35:00,1.46635,1.4671,1.46583,1.4671,2209700008.0
2005-09-09 08:40:00,1.467,1.4671,1.46584,1.46619,2123400008.0
2005-09-09 08:45:00,1.46629,1.4668,1.46607,1.46651,2653300003.0
2005-09-09 08:50:00,1.46672,1.46703,1.466,1.46612,2744900008.0
2005-09-09 08:55:00,1.46614,1.46616,1.46489,1.46499,2532900008.0
2005-09-09 09:00:00,1.46504,1.46504,1.46333,1.46424,2772900008.0
2005-09-09 09:05:00,1.46452,1.46532,1.46411,1.46532,1995600005.0
2005-09-09 09:10:00,1.46522,1.46522,1.46464,1.46504,2194400005.0
2005-09-09 09:15:00,1.46507,1.46539,1.46416,1.46496,2235400005.0
2005-09-09 09:20:00,1.4649,1.4658,1.46448,1.46547,1637100004.0
2005-09-09 09:25:00,1.46539,1.46564,1.46446,1.46495,1780300003.0
2005-09-09 09:30:00,1.46496,1.46562,1.46477,1.46529,2218800004.0
2005-09-09 09:35:00,1.46529,1.46613,1.46529,1.46571,1935000003.0
2005-09-09 09:40:00,1.4656,1.4656,1.46491,1.46505,2164000003.0
2005-09-09 09:45:00,1.46521,1.46553,1.46364,1.4646,2164600006.0
2005-09-09 09:50:00,1.46464,1.46514,1.464,1.464,2365800007.0
2005-09-09 09:55:00,1.46398,1.46493,1.46384,1.46449,3028400011.0
2005-09-09 10:00:00,1.46418,1.46547,1.46418,1.46531,2251100003.0
2005-09-09 10:05:00,1.46523,1.46571,1.46442,1.46442,2609900005.0
2005-09-09 10:10:00,1.46417,1.46561,1.46417,1.46533,2398100010.0
2005-09-09 10:15:00,1.46529,1.46574,1.46502,1.4656,1957000007.0
2005-09-09 10:20:00,1.46552,1.46581,1.46505,1.46521,2341200009.0
2005-09-09 10:25:00,1.46533,1.46564,1.46499,1.465,2573300004.0
2005-09-09 10:30:00,1.46501,1.46539,1.46465,1.46515,2644700007.0
2005-09-09 10:35:00,1.46514,1.46533,1.4647,1.46533,2528600007.0
2005-09-09 10:40:00,1.46535,1.46607,1.46523,1.46575,2398900005.0
2005-09-09 10:45:00,1.46579,1.46594,1.46549,1.46573,2067200005.0
2005-09-09 10:50:00,1.46567,1.46578,1.46427,1.46435,2136700007.0
2005-09-09 10:55:00,1.46437,1.46501,1.4633,1.46343,2623600004.0
2005-09-09 11:00:00,1.46346,1.46361,1.46283,1.46338,2405700002.0
2005-09-09 11:05:00,1.46343,1.46437,1.46343,1.46407,2147700001.0
2005-09-09 11:10:00,1.46391,1.46414,1.46356,1.46371,2405300004.0
2005-09-09 11:15:00,1.46371,1.46397,1.46333,1.46372,2125300004.0
2005-09-09 11:20:00,1.46355,1.46383,1.46321,1.46335,2791400005.0
2005-09-09 11:25:00,1.46328,1.46349,1.46269,1.46335,2496100006.0
2005-09-09 11:30:00,1.46378,1.46393,1.463,1.46328,2500600004.0
2005-09-09 11:35:00,1.46328,1.46359,1.4626,1.46313,2610200008.0
2005-09-09 11:40:00,1.46324,1.46402,1.46289,1.46314,3121600006.0
2005-09-09 11:45:00,1.46319,1.46327,1.46153,1.46219,2561300011.0
2005-09-09 11:50:00,1.46223,1.46256,1.46156,1.46177,1291100001.0
2005-09-09 11:55:00,1.46193,1.46295,1.4619,1.46236,2383000003.0
2005-09-09 12:00:00,1.46259,1.46321,1.46247,1.46274,2124300004.0
2005-09-09 12:05:00,1.46295,1.464,1.46287,1.46389,2010900004.0
2005-09-09 12:10:00,1.46414,1.46453,1.46368,1.46395,1989000004.0
2005-09-09 12:15:00,1.464,1.46426,1.46329,1.46371,1641600002.0
2005-09-09 12:20:00,1.46371,1.46377,1.46283,1.46299,2086400007.0
2005-09-09 12:25:00,1.46331,1.46344,1.46261,1.46319,2561500004.0
2005-09-09 12:30:00,1.46319,1.46349,1.46261,1.46282,2642600010.0
2005-09-09 12:35:00,1.46304,1.46343,1.46284,1.4632,2740300005.0
2005-09-09 12:40:00,1.46344,1.46379,1.46259,1.46298,2120300004.0
2005-09-09 12:45:00,1.46299,1.46383,1.46299,1.46364,2280500004.0
2005-09-09 12:50:00,1.46361,1.46361,1.46287,1.46292,1863100001.0
2005-09-09 12:55:00,1.4629,1.46373,1.46152,1.46154,2327300004.0
2005-09-09 13:00:00,1.46144,1.46144,1.45955,1.46058,1671200002.0
2005-09-09 13:05:00,1.46079,1.46196,1.4605,1.46166,1436300004.0
2005-09-09 13:10:00,1.46167,1.46234,1.46142,1.46169,1565600004.0
2005-09-09 13:15:00,1.46177,1.46202,1.46128,1.46178,1223600000.0
2005-09-09 13:20:00,1.4617,1.46187,1.46125,1.46152,1125800000.0
2005-09-09 13:25:00,1.46169,1.46238,1.46161,1.46204,1810700005.0
2005-09-09 13:30:00,1.462,1.46222,1.4609,1.46108,1993800005.0
2005-09-09 13:35:00,1.46088,1.46089,1.45914,1.45925,1924600005.0
2005-09-09 13:40:00,1.45899,1.45963,1.4586,1.4591,1193200003.0
2005-09-09 13:45:00,1.45911,1.45926,1.45851,1.45896,1908700007.0
2005-09-09 13:50:00,1.45881,1.45924,1.45842,1.45895,1810300002.0
2005-09-09 13:55:00,1.45874,1.46046,1.45874,1.46015,1656500003.0
2005-09-09 14:00:00,1.46007,1.46007,1.45894,1.45894,1823100002.0
2005-09-09 14:05:00,1.45888,1.45986,1.45876,1.45986,1616700001.0
2005-09-09 14:10:00,1.46001,1.46024,1.45903,1.45962,1105000002.0
2005-09-09 14:15:00,1.45968,1.46005,1.45874,1.45993,1989800005.0
2005-09-09 14:20:00,1.46006,1.46091,1.45978,1.46048,1790500000.0
2005-09-09 14:25:00,1.46042,1.46102,1.4602,1.46048,1670800001.0
2005-09-09 14:30:00,1.46071,1.46085,1.45965,1.46026,178800000.0
2005-09-09 14:35:00,1.46068,1.46083,1.45974,1.46011,178800000.0
2005-09-09 14:40:00,1.46005,1.46103,1.45969,1.46097,229000000.0
2005-09-09 14:45:00,1.46096,1.46123,1.46062,1.46109,248100000.0
2005-09-09 14:50:00,1.46065,1.46151,1.46065,1.46117,231300001.0
2005-09-09 14:55:00,1.46157,1.46205,1.46086,1.46088,204500000.0
2005-09-09 15:00:00,1.46073,1.46117,1.46036,1.46093,199100000.0
2005-09-09 15:05:00,1.46084,1.46109,1.46014,1.46087,193700000.0
2005-09-09 15:10:00,1.46057,1.46057,1.45954,1.45962,191700001.0
2005-09-09 15:15:00,1.45966,1.46044,1.45927,1.45964,194900000.0
2005-09-09 15:20:00,1.45982,1.46043,1.45961,1.46016,154400000.0
2005-09-09 15:25:00,1.46006,1.46079,1.45921,1.45921,221700003.0
2005-09-09 15:30:00,1.45965,1.45978,1.45905,1.45928,214700000.0
2005-09-09 15:35:00,1.45943,1.46007,1.45909,1.45909,202300001.0
2005-09-09 15:40:00,1.45906,1.45918,1.4582,1.45896,158100001.0
2005-09-09 15:45:00,1.45877,1.45944,1.45849,1.45899,224600001.0
2005-09-09 15:50:00,1.4588,1.45925,1.45868,1.45868,167400000.0
2005-09-09 15:55:00,1.4588,1.45923,1.45823,1.45823,178900000.0
2005-09-09 16:00:00,1.4579,1.45879,1.45767,1.45793,171700000.0
2005-09-09 16:05:00,1.45825,1.45927,1.45787,1.45924,211300000.0
2005-09-09 16:10:00,1.45926,1.45942,1.45798,1.45888,189000000.0
2005-09-09 16:15:00,1.45857,1.45868,1.4578,1.45788,199100001.0
2005-09-09 16:20:00,1.4577,1.45825,1.4572,1.45825,207900000.0
2005-09-09 16:25:00,1.45838,1.45838,1.45755,1.45775,182000000.0
2005-09-09 16:30:00,1.45778,1.45847,1.45751,1.45763,238000001.0
2005-09-09 16:35:00,1.45779,1.45803,1.45741,1.45771,201200000.0
2005-09-09 16:40:00,1.4575,1.4577,1.45667,1.4576,189100000.0
2005-09-09 16:45:00,1.4572,1.45775,1.45703,1.45755,208200000.0
2005-09-09 16:50:00,1.45764,1.45771,1.45691,1.45731,198300000.0
2005-09-09 16:55:00,1.45745,1.45825,1.4571,1.45775,148400000.0
2005-09-09 17:00:00,1.45709,1.45809,1.45709,1.45767,183000000.0
2005-09-09 17:05:00,1.45748,1.45828,1.45718,1.45817,167300000.0
2005-09-09 17:10:00,1.45816,1.45955,1.45809,1.45928,178100000.0
2005-09-09 17:15:00,1.45965,1.45983,1.45875,1.45921,181700000.0
2005-09-09 17:20:00,1.45947,1.46095,1.45903,1.46072,180500000.0
2005-09-09 17:25:00,1.46039,1.46044,1.45925,1.46023,232000000.0
2005-09-09 17:30:00,1.46018,1.46134,1.45967,1.46086,196900000.0
2005-09-09 17:35:00,1.46129,1.46129,1.46004,1.46038,231300000.0
2005-09-09 17:40:00,1.46014,1.46034,1.45966,1.45989,210000000.0
2005-09-09 17:45:00,1.45997,1.4605,1.4596,1.46049,189400000.0
2005-09-09 17:50:00,1.46058,1.46078,1.45955,1.46004,157300000.0
2005-09-09 17:55:00,1.46011,1.46071,1.4596,1.46008,220100000.0
2005-09-09 18:00:00,1.46028,1.46113,1.46028,1.46075,224300002.0
2005-09-09 18:05:00,1.46087,1.46087,1.46005,1.46053,184800000.0
2005-09-09 18:10:00,1.46044,1.46061,1.45922,1.45999,162500000.0
2005-09-09 18:15:00,1.45987,1.46013,1.45921,1.45941,211500000.0
2005-09-09 18:20:00,1.45952,1.45985,1.45932,1.45936,204900000.0
2005-09-09 18:25:00,1.45944,1.45953,1.4581,1.45841,227500000.0
2005-09-09 18:30:00,1.45856,1.45902,1.45813,1.45863,190100000.0
2005-09-09 18:35:00,1.4585,1.45937,1.45833,1.4592,221700001.0
2005-09-09 18:40:00,1.45903,1.4592,1.45875,1.45906,183100000.0
2005-09-09 18:45:00,1.45918,1.45929,1.45871,1.45882,189100000.0
2005-09-09 18:50:00,1.45892,1.45979,1.45882,1.45975,188600000.0
2005-09-09 18:55:00,1.45954,1.46018,1.4593,1.45978,203500001.0
2005-09-09 19:00:00,1.45977,1.45998,1.45911,1.45973,196000001.0
2005-09-09 19:05:00,1.45976,1.4601,1.45951,1.45975,187600000.0
2005-09-09 19:10:00,1.45986,1.46038,1.45966,1.46032,237000000.0
2005-09-09 19:15:00,1.46023,1.46037,1.45961,1.46002,158600000.0
2005-09-09 19:20:00,1.46,1.46008,1.45897,1.45924,217700000.0
2005-09-09 19:25:00,1.45931,1.45957,1.45864,1.45917,158800000.0
2005-09-09 19:30:00,1.45946,1.4599,1.45921,1.45968,201800000.0
2005-09-09 19:35:00,1.45977,1.46023,1.45919,1.46023,171700000.0
2005-09-09 19:40:00,1.46018,1.46021,1.4595,1.45971,183800000.0
2005-09-09 19:45:00,1.45958,1.46006,1.4592,1.45952,195100000.0
2005-09-09 19:50:00,1.45972,1.45972,1.45908,1.45928,229600000.0
2005-09-09 19:55:00,1.45912,1.45926,1.45849,1.45849,172700001.0
2005-09-09 20:00:00,1.45853,1.45892,1.4583,1.45856,193600000.0
2005-09-09 20:05:00,1.45841,1.45921,1.45841,1.45921,163600001.0
2005-09-09 20:10:00,1.45894,1.45946,1.45881,1.45946,183200000.0
2005-09-09 20:15:00,1.45942,1.45957,1.45896,1.45904,201100000.0
2005-09-09 20:20:00,1.45905,1.45931,1.45866,1.45892,187000001.0
2005-09-09 20:25:00,1.45919,1.45936,1.45874,1.45929,224800001.0
2005-09-09 20:30:00,1.45953,1.4596,1.45886,1.4593,188600000.0
2005-09-09 20:35:00,1.45917,1.46032,1.45916,1.46002,244600002.0
2005-09-09 20:40:00,1.45989,1.46013,1.45956,1.45984,201300000.0
2005-09-09 20:45:00,1.45966,1.45986,1.45906,1.45955,195400000.0
2005-09-09 20:50:00,1.45949,1.46005,1.45944,1.45988,187600000.0
2005-09-09 20:55:00,1.46006,1.46037,1.45958,1.45979,161100000.0
2005-09-09 21:00:00,1.4596,1.45987,1.45899,1.45979,190100000.0
2005-09-09 21:05:00,1.45954,1.45988,1.45896,1.45934,183000000.0
2005-09-09 21:10:00,1.4593,1.45986,1.45894,1.45925,261200000.0
2005-09-09 21:15:00,1.45919,1.45958,1.459,1.45927,192800000.0
2005-09-09 21:20:00,1.45935,1.4601,1.45907,1.45981,215400000.0
2005-09-09 21:25:00,1.45983,1.45998,1.45952,1.45988,220300001.0
2005-09-09 21:30:00,1.45991,1.45993,1.45965,1.45993,187900000.0
2005-09-09 21:35:00,1.45981,1.46007,1.45953,1.45991,194400003.0
2005-09-09 21:40:00,1.45973,1.46051,1.45973,1.46034,133300000.0
2005-09-09 21:45:00,1.46045,1.46097,1.46005,1.46091,173700000.0
2005-09-09 21:50:00,1.4611,1.46145,1.46086,1.46118,231200001.0
2005-09-09 21:55:00,1.46115,1.46117,1.46059,1.46077,211900000.0
2005-09-09 22:00:00,1.4609,1.46128,1.4608,1.46113,201600002.0
2005-09-09 22:05:00,1.46108,1.46118,1.46042,1.46068,183600000.0
2005-09-09 22:10:00,1.4608,1.46117,1.45997,1.46047,195200000.0
2005-09-09 22:15:00,1.46059,1.46104,1.46059,1.4609,184100000.0
2005-09-09 22:20:00,1.46093,1.46146,1.46082,1.46138,187200000.0
2005-09-09 22:25:00,1.46136,1.46226,1.4613,1.46177,201600000.0
2005-09-09 22:30:00,1.4619,1.4623,1.4613,1.462,69000000.0
2005-09-09 22:35:00,1.4618,1.4621,1.4613,1.4616,69000000.0
2005-09-09 22:40:00,1.4614,1.4622,1.4611,1.4619,55200000.0
2005-09-09 22:45:00,1.4618,1.462,1.4615,1.4616,55200000.0
2005-09-09 22:50:00,1.4615,1.4617,1.4612,1.4616,55200000.0
2005-09-09 22:55:00,1.4614,1.4622,1.4612,1.4613,69000000.0
2005-09-11 23:00:00,1.4618,1.4618,1.4601,1.46035,89000000.0
2005-09-11 23:05:00,1.45887,1.4593,1.45848,1.45897,155500000.0
2005-09-11 23:35:00,1.4588,1.4588,1.45825,1.45828,32400000.0
2005-09-11 23:40:00,1.45855,1.45873,1.45798,1.45863,231500002.0
2005-09-11 23:45:00,1.45851,1.4587,1.45816,1.45839,194700000.0
2005-09-11 23:50:00,1.45841,1.45874,1.45787,1.45792,201900000.0
2005-09-11 23:55:00,1.45829,1.45838,1.45765,1.45784,109000000.0
2005-09-12 00:00:00,1.45814,1.45843,1.45753,1.45803,208800000.0
2005-09-12 00:05:00,1.45818,1.45847,1.45792,1.45828,163900000.0
2005-09-12 00:10:00,1.45839,1.45868,1.45791,1.45868,162800001.0
2005-09-12 00:15:00,1.45827,1.4588,1.45824,1.4587,208700000.0
2005-09-12 00:20:00,1.4586,1.45885,1.45814,1.45878,197700000.0
2005-09-12 00:25:00,1.45855,1.4588,1.45835,1.45855,212500000.0
2005-09-12 00:30:00,1.45834,1.45884,1.45834,1.45847,161600000.0
2005-09-12 00:35:00,1.45888,1.45888,1.45853,1.45867,167000000.0
2005-09-12 00:40:00,1.45862,1.45914,1.45838,1.45891,151800000.0
2005-09-12 00:45:00,1.4589,1.4591,1.4587,1.45894,204400000.0
2005-09-12 00:50:00,1.45897,1.45915,1.45852,1.45897,155500000.0
2005-09-12 00:55:00,1.45888,1.45888,1.45833,1.45859,200200000.0
2005-09-12 01:00:00,1.45859,1.4588,1.45819,1.45863,198000001.0
2005-09-12 01:05:00,1.45865,1.4589,1.45841,1.45879,186100001.0
2005-09-12 01:10:00,1.45879,1.459,1.45853,1.45873,196200001.0
2005-09-12 01:15:00,1.4588,1.45925,1.45853,1.45898,181300000.0
2005-09-12 01:20:00,1.45909,1.45937,1.45833,1.45856,203700001.0
2005-09-12 01:25:00,1.45851,1.45881,1.45817,1.45858,224400001.0
2005-09-12 01:30:00,1.45866,1.45945,1.45802,1.45925,205900000.0
2005-09-12 01:35:00,1.45917,1.4593,1.45863,1.45899,190300000.0
2005-09-12 01:40:00,1.45893,1.45916,1.45825,1.45855,200400000.0
2005-09-12 01:45:00,1.4585,1.45894,1.4583,1.45874,174200000.0
2005-09-12 01:50:00,1.45873,1.4594,1.45846,1.45923,216700000.0
2005-09-12 01:55:00,1.45911,1.45958,1.45879,1.45958,230200002.0
2005-09-12 02:00:00,1.45932,1.4597,1.45894,1.45948,334200001.0
2005-09-12 02:05:00,1.45936,1.45955,1.45857,1.45872,554600002.0
2005-09-12 02:10:00,1.45845,1.45919,1.45843,1.45912,426600000.0
2005-09-12 02:15:00,1.45881,1.45932,1.4582,1.45872,552700001.0
2005-09-12 02:20:00,1.45871,1.45924,1.45816,1.45841,190900000.0
2005-09-12 02:25:00,1.45818,1.45841,1.45774,1.45836,343700001.0
2005-09-12 02:30:00,1.45845,1.45864,1.45794,1.45804,477400000.0
2005-09-12 02:35:00,1.45802,1.45814,1.45759,1.45766,280800002.0
2005-09-12 02:40:00,1.45787,1.45836,1.45787,1.45801,193700000.0
2005-09-12 02:45:00,1.45732,1.45811,1.45706,1.45745,592400001.0
2005-09-12 02:50:00,1.45771,1.45824,1.45728,1.45793,354100001.0
2005-09-12 02:55:00,1.45795,1.4582,1.45768,1.45768,228500000.0
2005-09-12 03:00:00,1.45777,1.45818,1.45751,1.45783,318600002.0
2005-09-12 03:05:00,1.45766,1.45829,1.45738,1.45807,309500002.0
2005-09-12 03:10:00,1.45762,1.45818,1.45754,1.45811,186100001.0
2005-09-12 03:15:00,1.45791,1.45833,1.45772,1.45826,193500000.0
2005-09-12 03:20:00,1.45789,1.45849,1.45789,1.45812,263900000.0
2005-09-12 03:25:00,1.45848,1.45848,1.45767,1.45777,345200000.0
2005-09-12 03:30:00,1.45782,1.45835,1.45765,1.4579,200900000.0
2005-09-12 03:35:00,1.45795,1.4582,1.45762,1.45764,263200000.0
2005-09-12 03:40:00,1.45754,1.45819,1.45744,1.45819,188100002.0
2005-09-12 03:45:00,1.45815,1.45828,1.45794,1.45801,141500000.0
2005-09-12 03:50:00,1.45825,1.45842,1.45767,1.45807,324900000.0
2005-09-12 03:55:00,1.45846,1.45852,1.45739,1.45793,565600000.0
2005-09-12 04:00:00,1.45776,1.45795,1.45739,1.45754,625700007.0
2005-09-12 04:05:00,1.45746,1.45809,1.45746,1.45786,490800002.0
2005-09-12 04:10:00,1.45771,1.45776,1.45636,1.45667,384300000.0
2005-09-12 04:15:00,1.45657,1.45683,1.45494,1.45539,439100003.0
2005-09-12 04:20:00,1.45541,1.45588,1.45483,1.45538,437700000.0
2005-09-12 04:25:00,1.45527,1.45663,1.45514,1.45652,487300001.0
2005-09-12 04:30:00,1.45613,1.45658,1.45604,1.45639,241700001.0
2005-09-12 04:35:00,1.45628,1.45695,1.4558,1.4566,503900000.0
2005-09-12 04:40:00,1.45646,1.45676,1.45594,1.45659,251500000.0
2005-09-12 04:45:00,1.45642,1.45646,1.45582,1.45586,374700001.0
2005-09-12 04:50:00,1.45574,1.45574,1.45259,1.45344,179300000.0
2005-09-12 04:55:00,1.45365,1.45423,1.45296,1.45345,267200001.0
2005-09-12 05:00:00,1.45344,1.45346,1.45191,1.45293,446800001.0
2005-09-12 05:05:00,1.45311,1.45389,1.45204,1.45254,1144800003.0
2005-09-12 05:10:00,1.45279,1.45439,1.45253,1.45361,894100004.0
2005-09-12 05:15:00,1.45417,1.4544,1.45335,1.4536,886500002.0
2005-09-12 05:20:00,1.45357,1.45468,1.45329,1.45463,1101300002.0
2005-09-12 05:25:00,1.45471,1.45471,1.45385,1.45417,1034000003.0
2005-09-12 05:30:00,1.45414,1.45468,1.45391,1.45418,765500001.0
2005-09-12 05:35:00,1.4544,1.45449,1.45382,1.4539,705500002.0
2005-09-12 05:40:00,1.45388,1.45425,1.45234,1.45249,757200003.0
2005-09-12 05:45:00,1.45256,1.45302,1.4521,1.45258,985100002.0
2005-09-12 05:50:00,1.45258,1.45296,1.45209,1.45259,920600002.0
2005-09-12 05:55:00,1.45246,1.45307,1.45237,1.45282,770600003.0
2005-09-12 06:00:00,1.45291,1.45365,1.45291,1.45332,855200000.0
2005-09-12 06:05:00,1.45329,1.45361,1.45325,1.45349,1340100001.0
2005-09-12 06:10:00,1.45376,1.45396,1.45346,1.45362,1721500005.0
2005-09-12 06:15:00,1.45375,1.4539,1.45342,1.45349,979800001.0
2005-09-12 06:20:00,1.45337,1.45401,1.45319,1.45389,1343500001.0
2005-09-12 06:25:00,1.45387,1.45427,1.45358,1.45397,1271300001.0
2005-09-12 06:30:00,1.45394,1.45424,1.45381,1.45412,843600003.0
2005-09-12 06:35:00,1.45399,1.45424,1.45357,1.45388,576900001.0
2005-09-12 06:40:00,1.45383,1.45413,1.45379,1.4539,838700002.0
2005-09-12 06:45:00,1.4539,1.45414,1.45367,1.45393,982600002.0
2005-09-12 06:50:00,1.45403,1.45403,1.453,1.453,970900002.0
2005-09-12 06:55:00,1.45295,1.45327,1.45288,1.45316,995800005.0
2005-09-12 07:00:00,1.45345,1.45357,1.45315,1.45315,1288600002.0
2005-09-12 07:05:00,1.45327,1.45364,1.45298,1.4533,1053500004.0
2005-09-12 07:10:00,1.45323,1.45323,1.45237,1.45265,1883400002.0
2005-09-12 07:15:00,1.4529,1.45322,1.45267,1.45292,1533000001.0
2005-09-12 07:20:00,1.45294,1.453,1.4523,1.4523,1723600002.0
2005-09-12 07:25:00,1.45238,1.45292,1.45205,1.45247,1310700004.0
2005-09-12 07:30:00,1.45257,1.45407,1.45256,1.45374,1872400004.0
2005-09-12 07:35:00,1.45379,1.45429,1.45373,1.45429,1210400000.0
2005-09-12 07:40:00,1.45436,1.45436,1.45397,1.45409,1870400002.0
2005-09-12 07:45:00,1.45419,1.45436,1.4537,1.45415,2826100004.0
2005-09-12 07:50:00,1.45423,1.45455,1.45154,1.45429,2641900008.0
2005-09-12 07:55:00,1.4542,1.45468,1.45403,1.45441,2946600005.0
2005-09-12 08:00:00,1.4543,1.455,1.45409,1.455,1991400004.0
2005-09-12 08:05:00,1.45519,1.45537,1.45475,1.45505,2460800006.0
2005-09-12 08:10:00,1.45505,1.45534,1.45452,1.45521,1639400004.0
2005-09-12 08:15:00,1.4553,1.45553,1.45487,1.45523,1374300003.0
2005-09-12 08:20:00,1.45518,1.45587,1.45413,1.45515,1816400003.0
2005-09-12 08:25:00,1.45531,1.45568,1.45392,1.45529,2381200009.0
2005-09-12 08:30:00,1.45478,1.45513,1.45362,1.45369,1821700005.0
2005-09-12 08:35:00,1.45414,1.4557,1.45414,1.45541,2207400005.0
2005-09-12 08:40:00,1.45527,1.45587,1.45492,1.45564,2047900005.0
2005-09-12 08:45:00,1.45569,1.45598,1.4553,1.45546,2758000008.0
2005-09-12 08:50:00,1.456,1.456,1.45508,1.45545,2975200007.0
2005-09-12 08:55:00,1.45564,1.45568,1.45503,1.45503,2501300006.0
2005-09-12 09:00:00,1.45505,1.45514,1.45403,1.45462,2800500005.0
2005-09-12 09:05:00,1.4548,1.45564,1.4548,1.45551,1950400007.0
2005-09-12 09:10:00,1.45538,1.45588,1.45471,1.45588,2087500001.0
2005-09-12 09:15:00,1.45601,1.45709,1.4558,1.45643,2282300009.0
2005-09-12 09:20:00,1.45633,1.45671,1.45589,1.45607,1545600003.0
2005-09-12 09:25:00,1.45612,1.45614,1.45454,1.45496,2340700003.0
2005-09-12 09:30:00,1.4551,1.4564,1.45491,1.4561,2064000003.0
2005-09-12 09:35:00,1.45601,1.45627,1.45507,1.45539,1848300004.0
2005-09-12 09:40:00,1.45539,1.45608,1.4549,1.45576,2066600002.0
2005-09-12 09:45:00,1.45585,1.45636,1.45474,1.45573,2145200003.0
2005-09-12 09:50:00,1.45577,1.45693,1.45564,1.45601,2349800009.0
2005-09-12 09:55:00,1.45562,1.45679,1.45525,1.45677,2918300005.0
2005-09-12 10:00:00,1.45673,1.45911,1.45657,1.45876,2289200005.0
2005-09-12 10:05:00,1.45838,1.45906,1.45814,1.45874,2475700008.0
2005-09-12 10:10:00,1.45869,1.45885,1.45787,1.4579,2236700005.0
2005-09-12 10:15:00,1.45793,1.45827,1.45766,1.45823,1828200005.0
2005-09-12 10:20:00,1.45827,1.45895,1.45814,1.45837,2400700006.0
2005-09-12 10:25:00,1.45827,1.4584,1.45788,1.45811,2624100007.0
2005-09-12 10:30:00,1.45805,1.45836,1.45759,1.45832,2596900006.0
2005-09-12 10:35:00,1.45835,1.45854,1.45792,1.4584,2444200005.0
2005-09-12 10:40:00,1.45855,1.45957,1.45845,1.45923,2378600003.0
2005-09-12 10:45:00,1.45926,1.45987,1.45902,1.45987,2181000007.0
2005-09-12 10:50:00,1.45987,1.46023,1.45962,1.45968,2267000005.0
2005-09-12 10:55:00,1.45956,1.45975,1.45864,1.4587,2701900012.0
2005-09-12 11:00:00,1.45882,1.4594,1.45879,1.45912,2400200003.0
2005-09-12 11:05:00,1.45909,1.45944,1.45875,1.4592,2213500007.0
2005-09-12 11:10:00,1.45916,1.45932,1.45888,1.45921,2375100009.0
2005-09-12 11:15:00,1.45911,1.4592,1.45858,1.45865,2150900001.0
2005-09-12 11:20:00,1.45863,1.4593,1.4586,1.45894,2750800007.0
2005-09-12 11:25:00,1.45899,1.45935,1.45867,1.45905,2347300003.0
2005-09-12 11:30:00,1.45908,1.45926,1.45876,1.45884,2638900006.0
2005-09-12 11:35:00,1.45894,1.4591,1.45861,1.45877,2901900010.0
2005-09-12 11:40:00,1.45883,1.4591,1.45859,1.45883,3225600005.0
2005-09-12 11:45:00,1.45901,1.45929,1.4586,1.4588,2476600009.0
2005-09-12 11:50:00,1.45884,1.45977,1.45836,1.45925,1238400001.0
2005-09-12 11:55:00,1.45944,1.45986,1.45902,1.45909,2386000004.0
2005-09-12 12:00:00,1.45919,1.46021,1.45882,1.45992,2066500004.0
2005-09-12 12:05:00,1.45988,1.45988,1.45919,1.45947,1971200001.0
2005-09-12 12:10:00,1.45943,1.45961,1.45919,1.45939,916400002.0
2005-09-12 12:15:00,1.45937,1.45961,1.45775,1.45908,1592700004.0
2005-09-12 12:20:00,1.459,1.45928,1.45744,1.45824,2170700004.0
2005-09-12 12:25:00,1.45859,1.45881,1.45811,1.45818,2527800010.0
2005-09-12 12:30:00,1.45848,1.45864,1.45775,1.45788,2556400002.0
2005-09-12 12:35:00,1.45817,1.45817,1.45641,1.45657,2708200005.0
2005-09-12 12:40:00,1.45656,1.45692,1.45635,1.45658,2016400003.0
2005-09-12 12:45:00,1.45674,1.45761,1.4564,1.45707,2286100007.0
2005-09-12 12:50:00,1.45697,1.45719,1.45586,1.45597,2052800010.0
2005-09-12 12:55:00,1.45609,1.4566,1.45592,1.45638,2303500004.0
2005-09-12 13:00:00,1.4563,1.45676,1.45593,1.45651,1700500004.0
2005-09-12 13:05:00,1.45635,1.45682,1.45621,1.45621,1265600001.0
2005-09-12 13:10:00,1.45616,1.4563,1.45537,1.45562,1495400003.0
2005-09-12 13:15:00,1.45575,1.45597,1.45544,1.45547,972700001.0
2005-09-12 13:20:00,1.45522,1.45554,1.45506,1.45516,1059800003.0
2005-09-12 13:25:00,1.45521,1.45593,1.45521,1.45583,1827300004.0
2005-09-12 13:30:00,1.45559,1.45584,1.45519,1.45549,2011600005.0
2005-09-12 13:35:00,1.45562,1.45652,1.45558,1.45601,1956000006.0
2005-09-12 13:40:00,1.45582,1.45625,1.45554,1.45566,1195700002.0
2005-09-12 13:45:00,1.45589,1.45608,1.45542,1.45565,1842500004.0
2005-09-12 13:50:00,1.45583,1.45621,1.45575,1.45613,2162600004.0
2005-09-12 13:55:00,1.45604,1.45766,1.45598,1.45745,1682200003.0
2005-09-12 14:00:00,1.45741,1.45885,1.45741,1.45851,1930500011.0
2005-09-12 14:05:00,1.45845,1.45882,1.45809,1.45849,1678700005.0
2005-09-12 14:10:00,1.45843,1.45872,1.45801,1.45867,1035200001.0
2005-09-12 14:15:00,1.45884,1.45885,1.45808,1.45873,2047900002.0
2005-09-12 14:20:00,1.45863,1.45881,1.45741,1.45764,1784900004.0
2005-09-12 14:25:00,1.45755,1.45791,1.45689,1.45759,1723400006.0
2005-09-12 14:30:00,1.45776,1.45814,1.45742,1.45786,161200000.0
2005-09-12 14:35:00,1.45801,1.4582,1.45739,1.45799,166000000.0
2005-09-12 14:40:00,1.45814,1.4586,1.45769,1.45837,201500000.0
2005-09-12 14:45:00,1.45823,1.45834,1.45668,1.4569,174900000.0
2005-09-12 14:50:00,1.45699,1.45735,1.45675,1.45694,206000001.0
2005-09-12 14:55:00,1.45741,1.45754,1.4569,1.45742,183600000.0
2005-09-12 15:00:00,1.45735,1.45753,1.45676,1.45741,225900000.0
2005-09-12 15:05:00,1.45726,1.45763,1.45654,1.45745,231500000.0
2005-09-12 15:10:00,1.45734,1.45734,1.45647,1.45731,191500000.0
2005-09-12 15:15:00,1.45761,1.45761,1.45697,1.45725,208000002.0
2005-09-12 15:20:00,1.4572,1.45733,1.45647,1.45655,141800000.0
2005-09-12 15:25:00,1.4566,1.45755,1.45643,1.45731,164900000.0
2005-09-12 15:30:00,1.45735,1.4578,1.45645,1.45709,202300001.0
2005-09-12 15:35:00,1.45714,1.4573,1.45662,1.45709,219500001.0
2005-09-12 15:40:00,1.45711,1.45711,1.45548,1.45583,158000000.0
2005-09-12 15:45:00,1.45544,1.45601,1.45524,1.45557,218800000.0
2005-09-12 15:50:00,1.45532,1.45648,1.45507,1.45618,211000001.0
2005-09-12 15:55:00,1.45606,1.45638,1.45553,1.45579,165400000.0
2005-09-12 16:00:00,1.45583,1.45617,1.45481,1.45483,149300000.0
2005-09-12 16:05:00,1.45473,1.45513,1.4538,1.45479,210500001.0
2005-09-12 16:10:00,1.45479,1.45551,1.45431,1.45551,201100000.0
2005-09-12 16:15:00,1.45532,1.45556,1.45478,1.45519,188000000.0
2005-09-12 16:20:00,1.45516,1.45568,1.45471,1.45478,196900000.0
2005-09-12 16:25:00,1.45483,1.45495,1.45397,1.45417,173100000.0
2005-09-12 16:30:00,1.45435,1.45466,1.45383,1.45433,195700000.0
2005-09-12 16:35:00,1.45479,1.455,1.45458,1.45495,195800000.0
2005-09-12 16:40:00,1.45481,1.45538,1.45383,1.4543,174400000.0
2005-09-12 16:45:00,1.45385,1.45496,1.45366,1.45496,217600000.0
2005-09-12 16:50:00,1.45496,1.45528,1.45467,1.45522,177200000.0
2005-09-12 16:55:00,1.45545,1.45609,1.45517,1.45609,202400000.0
2005-09-12 17:00:00,1.45572,1.45697,1.45572,1.45678,235700001.0
2005-09-12 17:05:00,1.45657,1.45688,1.4564,1.45652,181500000.0
2005-09-12 17:10:00,1.45632,1.45656,1.45526,1.45526,192100000.0
2005-09-12 17:15:00,1.45549,1.45631,1.455,1.45631,203900000.0
2005-09-12 17:20:00,1.45616,1.45659,1.45584,1.45621,193200000.0
2005-09-12 17:25:00,1.45618,1.45671,1.45609,1.45663,190400000.0
2005-09-12 17:30:00,1.45691,1.45702,1.45615,1.45656,172400000.0
2005-09-12 17:35:00,1.45667,1.45752,1.45656,1.45724,194300000.0
2005-09-12 17:40:00,1.45704,1.45763,1.45675,1.45733,171700000.0
2005-09-12 17:45:00,1.45732,1.45732,1.4558,1.45619,203500000.0
2005-09-12 17:50:00,1.45605,1.4562,1.45503,1.45547,191800000.0
2005-09-12 17:55:00,1.45552,1.45613,1.45498,1.45554,238400000.0
2005-09-12 18:00:00,1.45574,1.45582,1.45516,1.45562,264500001.0
2005-09-12 18:05:00,1.45584,1.45706,1.45565,1.45686,235500001.0
2005-09-12 18:10:00,1.45672,1.45742,1.4566,1.45723,178600000.0
2005-09-12 18:15:00,1.45711,1.45754,1.45702,1.45731,205100000.0
2005-09-12 18:20:00,1.45725,1.45743,1.45585,1.45585,199500000.0
2005-09-12 18:25:00,1.45606,1.45715,1.45596,1.45692,193700000.0
2005-09-12 18:30:00,1.45703,1.45734,1.45657,1.45721,198400001.0
2005-09-12 18:35:00,1.45721,1.45724,1.4562,1.45632,145200000.0
2005-09-12 18:40:00,1.45604,1.45735,1.45604,1.45648,184100000.0
2005-09-12 18:45:00,1.45637,1.45731,1.45634,1.45698,149300000.0
2005-09-12 18:50:00,1.45712,1.4573,1.45651,1.457,190000000.0
2005-09-12 18:55:00,1.45687,1.4571,1.45653,1.45695,191800001.0
2005-09-12 19:00:00,1.45693,1.45698,1.45625,1.45665,181700000.0
2005-09-12 19:05:00,1.45662,1.45691,1.45646,1.45689,173700000.0
2005-09-12 19:10:00,1.45696,1.45701,1.45637,1.45681,235900000.0
2005-09-12 19:15:00,1.45666,1.45678,1.45589,1.45631,217400002.0
2005-09-12 19:20:00,1.45635,1.45654,1.456,1.45643,211600000.0
2005-09-12 19:25:00,1.45653,1.45666,1.45609,1.45662,168900000.0
2005-09-12 19:30:00,1.45677,1.45701,1.4565,1.45686,200900000.0
2005-09-12 19:35:00,1.45689,1.45742,1.45659,1.45721,135100000.0
2005-09-12 19:40:00,1.457,1.45715,1.45663,1.45701,233300001.0
2005-09-12 19:45:00,1.45687,1.45712,1.4564,1.45646,281600001.0
2005-09-12 19:50:00,1.45667,1.45692,1.45615,1.45639,202800000.0
2005-09-12 19:55:00,1.45637,1.45648,1.4559,1.4559,177600000.0
2005-09-12 20:00:00,1.45596,1.45648,1.45581,1.45592,229900000.0
2005-09-12 20:05:00,1.45545,1.45636,1.45537,1.45636,171600000.0
2005-09-12 20:10:00,1.45611,1.45655,1.456,1.4564,217500000.0
2005-09-12 20:15:00,1.45634,1.45658,1.45581,1.45603,208000000.0
2005-09-12 20:20:00,1.45603,1.45624,1.45586,1.45588,135000000.0
2005-09-12 20:25:00,1.45646,1.45646,1.45577,1.45618,187800000.0
2005-09-12 20:30:00,1.4563,1.45634,1.45516,1.45538,226800001.0
2005-09-12 20:35:00,1.45529,1.45569,1.4551,1.45555,260200002.0
2005-09-12 20:40:00,1.45565,1.45622,1.45553,1.45583,224200001.0
2005-09-12 20:45:00,1.4557,1.45646,1.4557,1.45634,209600000.0
2005-09-12 20:50:00,1.45627,1.45637,1.45581,1.45616,190900000.0
2005-09-12 20:55:00,1.45616,1.4564,1.45538,1.45548,156800000.0
2005-09-12 21:00:00,1.45531,1.45569,1.45482,1.45565,197800003.0
2005-09-12 21:05:00,1.45548,1.45583,1.45543,1.45582,196000000.0
2005-09-12 21:10:00,1.45581,1.45613,1.45554,1.45585,192400000.0
2005-09-12 21:15:00,1.45584,1.45623,1.45556,1.45574,177000000.0
2005-09-12 21:20:00,1.45577,1.45631,1.45525,1.45558,193300000.0
2005-09-12 21:25:00,1.45566,1.45592,1.45551,1.45566,178200000.0
2005-09-12 21:30:00,1.45565,1.45566,1.45526,1.45539,195100000.0
2005-09-12 21:35:00,1.45531,1.45576,1.45504,1.45567,137000000.0
2005-09-12 21:40:00,1.45548,1.45596,1.45546,1.45577,171700000.0
2005-09-12 21:45:00,1.45587,1.45637,1.45587,1.45619,144400000.0
2005-09-12 21:50:00,1.4563,1.45636,1.45579,1.45621,200900000.0
2005-09-12 21:55:00,1.45615,1.45645,1.45587,1.45601,213200000.0
2005-09-12 22:00:00,1.45601,1.45631,1.45568,1.45623,192900000.0
2005-09-12 22:05:00,1.45646,1.45646,1.45556,1.4558,215500001.0
2005-09-12 22:10:00,1.45567,1.45622,1.45553,1.45592,205400000.0
2005-09-12 22:15:00,1.45583,1.45651,1.45568,1.4564,173400000.0
2005-09-12 22:20:00,1.45633,1.45698,1.45623,1.4568,193100000.0
2005-09-12 22:25:00,1.45659,1.45735,1.45652,1.45728,179200000.0
2005-09-12 22:30:00,1.45715,1.45821,1.45669,1.45793,230100000.0
2005-09-12 22:35:00,1.45794,1.45812,1.4571,1.45792,203600000.0
2005-09-12 22:40:00,1.45804,1.45843,1.45783,1.45832,174400000.0
2005-09-12 22:45:00,1.45811,1.4586,1.45777,1.45844,192700000.0
2005-09-12 22:50:00,1.45857,1.45867,1.45793,1.45816,184600001.0
2005-09-12 22:55:00,1.45829,1.45829,1.45748,1.45791,184100000.0
2005-09-12 23:00:00,1.4584,1.4584,1.4575,1.4579,179000000.0
2005-09-12 23:05:00,1.458,1.458,1.4575,1.4576,143200000.0
2005-09-12 23:10:00,1.4575,1.458,1.4572,1.4572,179000000.0
2005-09-12 23:15:00,1.4573,1.4573,1.4565,1.4572,179000000.0
2005-09-12 23:20:00,1.458,1.45826,1.45709,1.45802,182100000.0
2005-09-12 23:25:00,1.45812,1.45872,1.45732,1.45777,213300000.0
2005-09-12 23:30:00,1.45774,1.45826,1.45772,1.45774,251400001.0
2005-09-12 23:35:00,1.45795,1.45815,1.45768,1.45796,158900000.0
2005-09-12 23:40:00,1.45816,1.45816,1.45682,1.45712,190100000.0
2005-09-12 23:45:00,1.45706,1.45727,1.45678,1.45698,218900000.0
2005-09-12 23:50:00,1.45697,1.45712,1.45637,1.45637,173700000.0
2005-09-12 23:55:00,1.45679,1.4573,1.4567,1.45705,154400000.0
2005-09-13 00:00:00,1.45724,1.45765,1.45702,1.45713,201200000.0
2005-09-13 00:05:00,1.45742,1.45756,1.45705,1.4572,199600000.0
2005-09-13 00:10:00,1.45742,1.45796,1.45728,1.45796,192200000.0
2005-09-13 00:15:00,1.45768,1.45786,1.45738,1.45752,169900000.0
2005-09-13 00:20:00,1.45737,1.45809,1.45703,1.458,223200000.0
2005-09-13 00:25:00,1.45785,1.45804,1.45767,1.45773,205100000.0
2005-09-13 00:30:00,1.45751,1.4582,1.45751,1.45785,174100001.0
2005-09-13 00:35:00,1.45819,1.45819,1.45773,1.45796,197500001.0
2005-09-13 00:40:00,1.45799,1.45842,1.45781,1.45839,179500001.0
2005-09-13 00:45:00,1.45828,1.45881,1.45793,1.45818,245700001.0
2005-09-13 00:50:00,1.45822,1.45856,1.45811,1.45856,200600000.0
2005-09-13 00:55:00,1.45856,1.45856,1.4581,1.45839,205900001.0
2005-09-13 01:00:00,1.45824,1.45848,1.45787,1.45807,194800001.0
2005-09-13 01:05:00,1.45797,1.45865,1.45794,1.45851,183200000.0
2005-09-13 01:10:00,1.45856,1.45878,1.45786,1.458,183400000.0
2005-09-13 01:15:00,1.45806,1.45817,1.45773,1.45798,178200000.0
2005-09-13 01:20:00,1.45819,1.45877,1.45776,1.45836,196100001.0
2005-09-13 01:25:00,1.45826,1.45831,1.45758,1.45801,186000001.0
2005-09-13 01:30:00,1.45818,1.4583,1.45773,1.458,183300000.0
2005-09-13 01:35:00,1.45796,1.45884,1.45767,1.45884,191700000.0
2005-09-13 01:40:00,1.45868,1.45876,1.45787,1.45835,173500000.0
2005-09-13 01:45:00,1.45833,1.45862,1.45797,1.45842,182100000.0
2005-09-13 01:50:00,1.45841,1.45896,1.45806,1.45855,196700000.0
2005-09-13 01:55:00,1.45694,1.45825,1.45694,1.45774,186000002.0
2005-09-13 02:00:00,1.45741,1.45838,1.45713,1.45762,376100001.0
2005-09-13 02:05:00,1.45753,1.45799,1.4571,1.45741,599300001.0
2005-09-13 02:10:00,1.45726,1.45771,1.45641,1.45705,423200000.0
2005-09-13 02:15:00,1.45682,1.45735,1.45619,1.45674,565200000.0
2005-09-13 02:20:00,1.45671,1.4569,1.45623,1.4566,281300004.0
2005-09-13 02:25:00,1.45643,1.45653,1.45605,1.45629,364800001.0
2005-09-13 02:30:00,1.4566,1.45679,1.45608,1.45639,462000001.0
2005-09-13 02:35:00,1.4565,1.45675,1.45618,1.45661,307300001.0
2005-09-13 02:40:00,1.45662,1.45682,1.45578,1.45618,172600000.0
2005-09-13 02:45:00,1.45578,1.45677,1.4556,1.45632,548800002.0
2005-09-13 02:50:00,1.4566,1.45703,1.45608,1.45608,298400000.0
2005-09-13 02:55:00,1.45618,1.45653,1.45507,1.45507,309900001.0
2005-09-13 03:00:00,1.45484,1.45604,1.45484,1.45563,334700000.0
2005-09-13 03:05:00,1.45561,1.45705,1.45561,1.45698,294800001.0
2005-09-13 03:10:00,1.45653,1.45777,1.45648,1.4575,268000001.0
2005-09-13 03:15:00,1.45724,1.45794,1.45706,1.45794,177100000.0
2005-09-13 03:20:00,1.45742,1.4585,1.45742,1.45788,304600000.0
2005-09-13 03:25:00,1.4583,1.45894,1.45778,1.45841,296500000.0
2005-09-13 03:30:00,1.4584,1.45949,1.45802,1.45847,231400001.0
2005-09-13 03:35:00,1.45852,1.45892,1.45824,1.45829,287300000.0
2005-09-13 03:40:00,1.45828,1.45891,1.45812,1.45818,443200002.0
2005-09-13 03:45:00,1.45826,1.45909,1.4581,1.45858,205500001.0
2005-09-13 03:50:00,1.45875,1.45887,1.4579,1.45799,352000001.0
2005-09-13 03:55:00,1.45872,1.45872,1.45763,1.45799,602000000.0
2005-09-13 04:00:00,1.45793,1.458,1.45698,1.45745,597000002.0
2005-09-13 04:05:00,1.4574,1.4582,1.45728,1.45772,503700001.0
2005-09-13 04:10:00,1.45753,1.4577,1.45692,1.4577,381800002.0
2005-09-13 04:15:00,1.45787,1.45814,1.45718,1.4574,383600000.0
2005-09-13 04:20:00,1.45734,1.45756,1.45662,1.45712,466900000.0
2005-09-13 04:25:00,1.45711,1.45766,1.45704,1.45754,612400003.0
2005-09-13 04:30:00,1.45701,1.45746,1.45628,1.45643,203400000.0
2005-09-13 04:35:00,1.45636,1.45688,1.45593,1.45615,492300000.0
2005-09-13 04:40:00,1.45623,1.4569,1.45602,1.4569,281700001.0
2005-09-13 04:45:00,1.45695,1.45766,1.45671,1.45691,300300000.0
2005-09-13 04:50:00,1.45733,1.45749,1.45687,1.45701,207500000.0
2005-09-13 04:55:00,1.45745,1.45763,1.45706,1.45714,277300000.0
2005-09-13 05:00:00,1.4575,1.45759,1.4572,1.45729,485500000.0
2005-09-13 05:05:00,1.45739,1.45823,1.45735,1.45776,1102900002.0
2005-09-13 05:10:00,1.45784,1.45829,1.45774,1.45809,826500000.0
2005-09-13 05:15:00,1.45837,1.45855,1.45811,1.45813,982000004.0
2005-09-13 05:20:00,1.45814,1.45832,1.4576,1.4576,1106400002.0
2005-09-13 05:25:00,1.45788,1.45837,1.45773,1.45797,1177500001.0
2005-09-13 05:30:00,1.45796,1.45818,1.45762,1.45788,834100002.0
2005-09-13 05:35:00,1.45812,1.45819,1.4576,1.45802,677900000.0
2005-09-13 05:40:00,1.45785,1.45812,1.45747,1.45771,795000004.0
2005-09-13 05:45:00,1.45768,1.45817,1.45763,1.4578,960900000.0
2005-09-13 05:50:00,1.45771,1.45854,1.45771,1.45843,930100004.0
2005-09-13 05:55:00,1.45833,1.45885,1.45827,1.45874,707100000.0
2005-09-13 06:00:00,1.45874,1.45874,1.45824,1.45825,829400002.0
2005-09-13 06:05:00,1.4582,1.45888,1.45809,1.45856,1728900005.0
2005-09-13 06:10:00,1.45874,1.45874,1.4582,1.45847,1723200004.0
2005-09-13 06:15:00,1.45849,1.45913,1.45841,1.45913,871400001.0
2005-09-13 06:20:00,1.45908,1.46049,1.45898,1.46032,1390900004.0
2005-09-13 06:25:00,1.46033,1.46043,1.45981,1.45991,1271500003.0
2005-09-13 06:30:00,1.45991,1.46081,1.45991,1.4607,1049200004.0
2005-09-13 06:35:00,1.46062,1.46077,1.46026,1.4603,546100001.0
2005-09-13 06:40:00,1.46023,1.4603,1.45993,1.46028,1022100001.0
2005-09-13 06:45:00,1.46023,1.46069,1.4601,1.46046,945200000.0
2005-09-13 06:50:00,1.46053,1.46069,1.46024,1.46044,991300003.0
2005-09-13 06:55:00,1.46044,1.46056,1.45949,1.45974,987100001.0
2005-09-13 07:00:00,1.45986,1.4601,1.45953,1.4601,1272500003.0
2005-09-13 07:05:00,1.46022,1.46092,1.45997,1.46072,1050800002.0
2005-09-13 07:10:00,1.46085,1.46125,1.46068,1.46077,1888900005.0
2005-09-13 07:15:00,1.46075,1.46104,1.45981,1.45981,1407000002.0
2005-09-13 07:20:00,1.45968,1.46092,1.45939,1.46053,1733800002.0
2005-09-13 07:25:00,1.46047,1.4606,1.46021,1.46021,1217700002.0
2005-09-13 07:30:00,1.46063,1.46078,1.46033,1.46045,1811000003.0
2005-09-13 07:35:00,1.46035,1.46068,1.45864,1.4601,1283100001.0
2005-09-13 07:40:00,1.46015,1.46049,1.46005,1.46031,1946200006.0
2005-09-13 07:45:00,1.46028,1.46054,1.45999,1.46021,2886300004.0
2005-09-13 07:50:00,1.46024,1.46071,1.4597,1.46064,2573500006.0
2005-09-13 07:55:00,1.46059,1.4606,1.45896,1.45902,2793300002.0
2005-09-13 08:00:00,1.45874,1.45893,1.4572,1.45792,2061800004.0
2005-09-13 08:05:00,1.45819,1.45856,1.45708,1.45708,2588800006.0
2005-09-13 08:10:00,1.45695,1.45776,1.45645,1.45728,1525200004.0
2005-09-13 08:15:00,1.45731,1.45814,1.45712,1.45795,1311500006.0
2005-09-13 08:20:00,1.458,1.45812,1.45691,1.45731,1877600004.0
2005-09-13 08:25:00,1.45732,1.45732,1.45623,1.45634,2308500006.0
2005-09-13 08:30:00,1.45613,1.45694,1.45613,1.4568,1902600004.0
2005-09-13 08:35:00,1.4568,1.45721,1.45597,1.4564,2146400003.0
2005-09-13 08:40:00,1.45641,1.45724,1.45621,1.45634,2024600003.0
2005-09-13 08:45:00,1.45635,1.45715,1.45589,1.45589,2924100010.0
2005-09-13 08:50:00,1.45603,1.4561,1.45504,1.4558,2885500003.0
2005-09-13 08:55:00,1.45605,1.45653,1.45593,1.45616,2455200002.0
2005-09-13 09:00:00,1.45608,1.45669,1.45604,1.45623,2834300007.0
2005-09-13 09:05:00,1.45601,1.45633,1.45556,1.4559,2016400004.0
2005-09-13 09:10:00,1.45597,1.45628,1.45488,1.4552,2121200002.0
2005-09-13 09:15:00,1.45504,1.45539,1.45477,1.45485,2338000004.0
2005-09-13 09:20:00,1.45461,1.45505,1.45422,1.45431,1470900000.0
2005-09-13 09:25:00,1.45438,1.45494,1.45385,1.45483,2301200009.0
2005-09-13 09:30:00,1.45385,1.45494,1.45378,1.45494,2362000010.0
2005-09-13 09:35:00,1.45499,1.45542,1.45478,1.4551,1990400011.0
2005-09-13 09:40:00,1.45504,1.45525,1.45432,1.45432,2117000007.0
2005-09-13 09:45:00,1.45455,1.45489,1.45434,1.45489,2146100005.0
2005-09-13 09:50:00,1.45483,1.45519,1.45467,1.45481,2382000007.0
2005-09-13 09:55:00,1.45497,1.45586,1.45458,1.45586,2941300007.0
2005-09-13 10:00:00,1.45563,1.45628,1.45555,1.45617,2475900005.0
2005-09-13 10:05:00,1.45588,1.45642,1.4556,1.45607,2477500001.0
2005-09-13 10:10:00,1.45596,1.45654,1.45591,1.45631,2380600007.0
2005-09-13 10:15:00,1.45633,1.45672,1.45611,1.45634,1948800004.0
2005-09-13 10:20:00,1.45641,1.45651,1.45522,1.45522,2226700005.0
2005-09-13 10:25:00,1.45547,1.45599,1.45487,1.45501,2593000005.0
2005-09-13 10:30:00,1.45487,1.45521,1.45412,1.45465,2488900003.0
2005-09-13 10:35:00,1.45451,1.45489,1.45365,1.45422,2431600004.0
2005-09-13 10:40:00,1.45444,1.45539,1.4543,1.45466,2333100003.0
2005-09-13 10:45:00,1.45474,1.4554,1.45464,1.45497,2181900005.0
2005-09-13 10:50:00,1.45495,1.45551,1.45471,1.45544,2135800007.0
2005-09-13 10:55:00,1.45546,1.45546,1.4545,1.45485,2631300006.0
2005-09-13 11:00:00,1.45493,1.45598,1.45447,1.45583,2367300004.0
2005-09-13 11:05:00,1.45599,1.4561,1.45557,1.45577,2123300003.0
2005-09-13 11:10:00,1.45612,1.45714,1.45597,1.45708,2314700005.0
2005-09-13 11:15:00,1.45689,1.45705,1.45648,1.45659,2191700003.0
2005-09-13 11:20:00,1.45659,1.45727,1.45655,1.45688,2703000010.0
2005-09-13 11:25:00,1.45703,1.45704,1.45621,1.45638,2321800004.0
2005-09-13 11:30:00,1.4564,1.45718,1.4564,1.4569,2606500005.0
2005-09-13 11:35:00,1.45705,1.45861,1.45688,1.45822,2764400007.0
2005-09-13 11:40:00,1.45811,1.45815,1.45647,1.45685,3068600003.0
2005-09-13 11:45:00,1.45723,1.45759,1.45644,1.45665,2571500008.0
2005-09-13 11:50:00,1.45662,1.45685,1.45642,1.45667,1192300004.0
2005-09-13 11:55:00,1.45686,1.45708,1.45464,1.45464,2408500011.0
2005-09-13 12:00:00,1.45448,1.45571,1.45422,1.45511,2036000006.0
2005-09-13 12:05:00,1.45515,1.4557,1.45412,1.45412,2070700006.0
2005-09-13 12:10:00,1.45414,1.45615,1.45414,1.45519,2035500005.0
2005-09-13 12:15:00,1.45514,1.45574,1.45491,1.45551,1695200008.0
2005-09-13 12:20:00,1.45565,1.45584,1.45504,1.45509,2128100008.0
2005-09-13 12:25:00,1.45518,1.4557,1.45476,1.45551,2679500007.0
2005-09-13 12:30:00,1.45547,1.45596,1.45464,1.45578,2590100003.0
2005-09-13 12:35:00,1.45602,1.45674,1.45559,1.45577,2783000009.0
2005-09-13 12:40:00,1.45576,1.4566,1.45574,1.45625,2117500002.0
2005-09-13 12:45:00,1.4561,1.45664,1.45567,1.45651,2231500003.0
2005-09-13 12:50:00,1.45642,1.45689,1.45615,1.45663,1893900004.0
2005-09-13 12:55:00,1.45667,1.45759,1.45653,1.45747,2459300006.0
2005-09-13 13:00:00,1.4575,1.45763,1.45695,1.45745,1723000001.0
2005-09-13 13:05:00,1.45736,1.45738,1.45663,1.45694,1266200001.0
2005-09-13 13:10:00,1.45702,1.45728,1.45689,1.45702,1570700002.0
2005-09-13 13:15:00,1.45716,1.45802,1.45694,1.45781,1207700003.0
2005-09-13 13:20:00,1.45765,1.45779,1.45739,1.45773,1127400007.0
2005-09-13 13:25:00,1.45775,1.45787,1.45697,1.45721,1777300004.0
2005-09-13 13:30:00,1.45712,1.45715,1.45614,1.45658,2062500004.0
2005-09-13 13:35:00,1.45672,1.45749,1.45661,1.45733,1939500004.0
2005-09-13 13:40:00,1.4572,1.45793,1.45716,1.45793,1200400006.0
2005-09-13 13:45:00,1.45783,1.45808,1.45684,1.45721,1931000007.0
2005-09-13 13:50:00,1.45712,1.45725,1.45625,1.45641,1804400003.0
2005-09-13 13:55:00,1.45605,1.45626,1.45563,1.45571,1807000001.0
2005-09-13 14:00:00,1.45519,1.45537,1.45482,1.45494,1867200006.0
2005-09-13 14:05:00,1.45491,1.45524,1.45406,1.45434,1543100000.0
2005-09-13 14:10:00,1.45454,1.45493,1.45369,1.4541,1089400004.0
2005-09-13 14:15:00,1.45426,1.45453,1.45396,1.45423,2061000002.0
2005-09-13 14:20:00,1.45425,1.45505,1.45418,1.45441,1775400001.0
2005-09-13 14:25:00,1.4545,1.45523,1.45374,1.45523,1729400004.0
2005-09-13 14:30:00,1.45466,1.45466,1.4484,1.44853,175000000.0
2005-09-13 14:35:00,1.44868,1.4497,1.44765,1.44959,164400000.0
2005-09-13 14:40:00,1.44974,1.44985,1.44818,1.4484,242200001.0
2005-09-13 14:45:00,1.44823,1.44878,1.44774,1.44817,199100001.0
2005-09-13 14:50:00,1.44799,1.44891,1.44799,1.44847,169800001.0
2005-09-13 14:55:00,1.44887,1.44897,1.4477,1.44822,192000001.0
2005-09-13 15:00:00,1.44838,1.44961,1.44803,1.44961,233500000.0
2005-09-13 15:05:00,1.44955,1.4499,1.44861,1.44988,190400000.0
2005-09-13 15:10:00,1.45004,1.45021,1.44907,1.44907,204300001.0
2005-09-13 15:15:00,1.44956,1.4498,1.44882,1.44895,210200001.0
2005-09-13 15:20:00,1.44901,1.44982,1.449,1.44942,133700000.0
2005-09-13 15:25:00,1.44931,1.44953,1.44853,1.4487,190500000.0
2005-09-13 15:30:00,1.44863,1.44889,1.44779,1.44793,209800000.0
2005-09-13 15:35:00,1.44807,1.44808,1.44689,1.4469,192300001.0
2005-09-13 15:40:00,1.44731,1.44767,1.44663,1.44767,252400003.0
2005-09-13 15:45:00,1.44753,1.44783,1.44722,1.44766,270900002.0
2005-09-13 15:50:00,1.44748,1.44781,1.44745,1.44764,247500001.0
2005-09-13 15:55:00,1.44763,1.44785,1.44717,1.4476,184000000.0
2005-09-13 16:00:00,1.44774,1.4487,1.44769,1.44847,166500001.0
2005-09-13 16:05:00,1.44878,1.44897,1.44811,1.44852,181200001.0
2005-09-13 16:10:00,1.44873,1.44879,1.44817,1.44873,168400000.0
2005-09-13 16:15:00,1.44843,1.44889,1.44818,1.44848,196300001.0
2005-09-13 16:20:00,1.44845,1.44872,1.44776,1.44806,194900000.0
2005-09-13 16:25:00,1.44822,1.44823,1.44763,1.44781,197500000.0
2005-09-13 16:30:00,1.44773,1.44824,1.44743,1.44789,216300000.0
2005-09-13 16:35:00,1.44793,1.44804,1.44738,1.44756,181800000.0
2005-09-13 16:40:00,1.44709,1.44761,1.44667,1.44718,191600000.0
2005-09-13 16:45:00,1.44725,1.44792,1.44719,1.44764,188000000.0
2005-09-13 16:50:00,1.44763,1.4481,1.44735,1.44807,204400000.0
2005-09-13 16:55:00,1.44807,1.44825,1.44769,1.44779,203500000.0
2005-09-13 17:00:00,1.44719,1.44755,1.44694,1.44737,185400000.0
2005-09-13 17:05:00,1.44725,1.44769,1.44706,1.44749,173800000.0
2005-09-13 17:10:00,1.44747,1.44783,1.44721,1.44747,182400000.0
2005-09-13 17:15:00,1.44782,1.44798,1.44726,1.44774,175700000.0
2005-09-13 17:20:00,1.4477,1.44772,1.44691,1.44711,224900002.0
2005-09-13 17:25:00,1.44704,1.44734,1.44686,1.44731,220500000.0
2005-09-13 17:30:00,1.44725,1.44751,1.44583,1.4472,205900001.0
2005-09-13 17:35:00,1.44736,1.44742,1.44663,1.44692,229800000.0
2005-09-13 17:40:00,1.44664,1.4472,1.44639,1.44656,200200000.0
2005-09-13 17:45:00,1.4466,1.44712,1.44633,1.44702,211000001.0
2005-09-13 17:50:00,1.447,1.44706,1.44632,1.44673,167300000.0
2005-09-13 17:55:00,1.44671,1.44721,1.4462,1.44636,240800000.0
2005-09-13 18:00:00,1.44669,1.44704,1.44639,1.44674,231100000.0
2005-09-13 18:05:00,1.4467,1.44693,1.44623,1.4467,263200002.0
2005-09-13 18:10:00,1.44674,1.447,1.44628,1.44691,183900000.0
2005-09-13 18:15:00,1.44677,1.4473,1.44661,1.44702,199600001.0
2005-09-13 18:20:00,1.4471,1.44744,1.44681,1.44713,198500000.0
2005-09-13 18:25:00,1.44749,1.4478,1.44737,1.44766,233500001.0
2005-09-13 18:30:00,1.44769,1.44772,1.44721,1.44738,164600000.0
2005-09-13 18:35:00,1.44734,1.44734,1.44677,1.44725,187600001.0
2005-09-13 18:40:00,1.4472,1.44805,1.44716,1.44755,187600002.0
2005-09-13 18:45:00,1.44785,1.44802,1.44737,1.44754,147700000.0
2005-09-13 18:50:00,1.44769,1.44807,1.44756,1.44805,214000000.0
2005-09-13 18:55:00,1.44805,1.44825,1.44726,1.44757,214700000.0
2005-09-13 19:00:00,1.44777,1.44815,1.44719,1.44801,214700001.0
2005-09-13 19:05:00,1.44761,1.44852,1.44719,1.44844,228400003.0
2005-09-13 19:10:00,1.44853,1.44883,1.44788,1.4483,199600000.0
2005-09-13 19:15:00,1.44824,1.44851,1.4479,1.44831,170300000.0
2005-09-13 19:20:00,1.44817,1.44868,1.44797,1.44807,206900000.0
2005-09-13 19:25:00,1.44806,1.44833,1.44754,1.44799,186400000.0
2005-09-13 19:30:00,1.44806,1.44824,1.44769,1.44777,186700000.0
2005-09-13 19:35:00,1.44791,1.44842,1.44762,1.44842,195500000.0
2005-09-13 19:40:00,1.44827,1.44849,1.44771,1.44811,217800001.0
2005-09-13 19:45:00,1.44801,1.44819,1.44763,1.44803,228200001.0
2005-09-13 19:50:00,1.44833,1.44842,1.44789,1.44838,147400000.0
2005-09-13 19:55:00,1.44825,1.44857,1.44811,1.44831,154100000.0
2005-09-13 20:00:00,1.4482,1.44855,1.44794,1.44817,234600000.0
2005-09-13 20:05:00,1.44812,1.44832,1.44778,1.44796,163000000.0
2005-09-13 20:10:00,1.44747,1.4478,1.44659,1.44709,199000001.0
2005-09-13 20:15:00,1.44713,1.44746,1.4468,1.44708,200100000.0
2005-09-13 20:20:00,1.44704,1.44729,1.44674,1.44699,174700000.0
2005-09-13 20:25:00,1.44729,1.44729,1.44668,1.44713,225300000.0
2005-09-13 20:30:00,1.44725,1.44725,1.44615,1.44708,184700000.0
2005-09-13 20:35:00,1.44701,1.44772,1.44701,1.44751,194300000.0
2005-09-13 20:40:00,1.4475,1.44772,1.44714,1.44753,201200001.0
2005-09-13 20:45:00,1.4473,1.44758,1.447,1.44707,211200001.0
2005-09-13 20:50:00,1.44691,1.44719,1.44649,1.44691,186500001.0
2005-09-13 20:55:00,1.44684,1.44712,1.44661,1.44705,196200002.0
2005-09-13 21:00:00,1.44675,1.44762,1.44672,1.44725,160000000.0
2005-09-13 21:05:00,1.44699,1.44794,1.44694,1.44789,184900001.0
2005-09-13 21:10:00,1.44794,1.44816,1.4477,1.44795,250400000.0
2005-09-13 21:15:00,1.44791,1.44811,1.44741,1.44784,192100000.0
2005-09-13 21:20:00,1.44798,1.44837,1.44745,1.4481,209800000.0
2005-09-13 21:25:00,1.44809,1.44847,1.44773,1.44841,172200000.0
2005-09-13 21:30:00,1.44844,1.44844,1.44801,1.44814,158000000.0
2005-09-13 21:35:00,1.44811,1.44854,1.44784,1.44809,169800000.0
2005-09-13 21:40:00,1.44786,1.44814,1.44767,1.44797,170000001.0
2005-09-13 21:45:00,1.44803,1.4484,1.44793,1.44831,205000003.0
2005-09-13 21:50:00,1.44823,1.44844,1.448,1.44837,189300000.0
2005-09-13 21:55:00,1.44845,1.44902,1.44825,1.44871,272500001.0
2005-09-13 22:00:00,1.44878,1.449,1.44856,1.44872,179900000.0
2005-09-13 22:05:00,1.44893,1.44904,1.44854,1.44894,160200001.0
2005-09-13 22:10:00,1.44884,1.44896,1.4482,1.44853,159600000.0
2005-09-13 22:15:00,1.44852,1.44878,1.44825,1.44863,174900000.0
2005-09-13 22:20:00,1.44875,1.44892,1.4484,1.4485,145900001.0
2005-09-13 22:25:00,1.44852,1.44875,1.44798,1.44829,230500001.0
2005-09-13 22:30:00,1.44843,1.44865,1.44792,1.44865,161400000.0
2005-09-13 22:35:00,1.44872,1.44971,1.44846,1.4494,242800002.0
2005-09-13 22:40:00,1.44942,1.44988,1.44917,1.44979,178100000.0
2005-09-13 22:45:00,1.44972,1.44999,1.44934,1.44959,167400001.0
2005-09-13 22:50:00,1.44957,1.4496,1.44889,1.44922,185800002.0
2005-09-13 22:55:00,1.44932,1.44932,1.4487,1.44895,194700000.0
2005-09-13 23:00:00,1.4489,1.4491,1.4484,1.4488,140000000.0
2005-09-13 23:05:00,1.4489,1.4496,1.4488,1.4493,140000000.0
2005-09-13 23:10:00,1.4491,1.4493,1.4486,1.4493,140000000.0
2005-09-13 23:15:00,1.449,1.4496,1.449,1.449,112000000.0
2005-09-13 23:20:00,1.4489,1.4493,1.44854,1.44862,136000000.0
2005-09-13 23:25:00,1.44882,1.44889,1.44806,1.44828,203700000.0
2005-09-13 23:30:00,1.44846,1.44937,1.44835,1.44919,167300000.0
2005-09-13 23:35:00,1.44961,1.44962,1.44908,1.44935,140300000.0
2005-09-13 23:40:00,1.44958,1.4513,1.44916,1.45108,202600001.0
2005-09-13 23:45:00,1.45075,1.45142,1.45031,1.45052,213300000.0
2005-09-13 23:50:00,1.45052,1.45066,1.44963,1.44963,174800000.0
2005-09-13 23:55:00,1.45011,1.45037,1.44987,1.45011,209300001.0
2005-09-14 00:00:00,1.45022,1.45033,1.44944,1.44983,224200000.0
2005-09-14 00:05:00,1.44975,1.4499,1.44946,1.44964,208100001.0
2005-09-14 00:10:00,1.44974,1.44981,1.44755,1.44944,202100000.0
2005-09-14 00:15:00,1.44936,1.44961,1.44933,1.44956,174700000.0
2005-09-14 00:20:00,1.44955,1.4498,1.44912,1.44969,197500000.0
2005-09-14 00:25:00,1.44957,1.44974,1.4492,1.44934,187000000.0
2005-09-14 00:30:00,1.44929,1.44972,1.44889,1.44895,188100001.0
2005-09-14 00:35:00,1.44938,1.44943,1.44905,1.44922,137000000.0
2005-09-14 00:40:00,1.44925,1.44946,1.44894,1.44941,174000000.0
2005-09-14 00:45:00,1.44948,1.45072,1.44948,1.45031,193400000.0
2005-09-14 00:50:00,1.4502,1.45119,1.45012,1.45115,200600002.0
2005-09-14 00:55:00,1.45097,1.45109,1.45056,1.45105,203200002.0
2005-09-14 01:00:00,1.45088,1.45116,1.45058,1.45082,230500002.0
2005-09-14 01:05:00,1.45094,1.45102,1.45038,1.45081,158300000.0
2005-09-14 01:10:00,1.45077,1.45097,1.45025,1.45042,171300000.0
2005-09-14 01:15:00,1.4504,1.45095,1.45019,1.45081,210400002.0
2005-09-14 01:20:00,1.45102,1.45139,1.45009,1.45059,203100000.0
2005-09-14 01:25:00,1.45069,1.45121,1.45044,1.45093,194400001.0
2005-09-14 01:30:00,1.45105,1.45149,1.45065,1.45135,204600001.0
2005-09-14 01:35:00,1.4513,1.45179,1.45105,1.45139,204300000.0
2005-09-14 01:40:00,1.45146,1.45185,1.45094,1.4513,199100001.0
2005-09-14 01:45:00,1.45133,1.45164,1.45086,1.45134,173700000.0
2005-09-14 01:50:00,1.45134,1.45202,1.451,1.45181,185200000.0
2005-09-14 01:55:00,1.45194,1.45278,1.45186,1.45257,202000001.0
2005-09-14 02:00:00,1.45226,1.45275,1.45203,1.4525,323800004.0
2005-09-14 02:05:00,1.45227,1.45244,1.45166,1.45197,673600003.0
2005-09-14 02:10:00,1.45163,1.45206,1.45118,1.45159,480900001.0
2005-09-14 02:15:00,1.45169,1.45195,1.45079,1.45109,518100000.0
2005-09-14 02:20:00,1.4512,1.45143,1.451,1.45133,188600001.0
2005-09-14 02:25:00,1.45135,1.45176,1.45121,1.45171,360200002.0
2005-09-14 02:30:00,1.45181,1.45184,1.45018,1.45054,402500001.0
2005-09-14 02:35:00,1.4507,1.4509,1.45032,1.45052,275300002.0
2005-09-14 02:40:00,1.45072,1.45093,1.45056,1.45093,178200000.0
2005-09-14 02:45:00,1.45024,1.45134,1.45018,1.4509,602400001.0
2005-09-14 02:50:00,1.45109,1.45127,1.45062,1.45062,305600001.0
2005-09-14 02:55:00,1.45041,1.45092,1.45004,1.4505,250500001.0
2005-09-14 03:00:00,1.45063,1.45111,1.45057,1.45073,350400002.0
2005-09-14 03:05:00,1.45073,1.45133,1.45063,1.45133,238300000.0
2005-09-14 03:10:00,1.45085,1.45154,1.45085,1.45128,183900000.0
2005-09-14 03:15:00,1.45104,1.45214,1.45024,1.452,196800000.0
2005-09-14 03:20:00,1.45149,1.45208,1.45042,1.45173,297900000.0
2005-09-14 03:25:00,1.45218,1.45366,1.45044,1.45354,359100002.0
2005-09-14 03:30:00,1.45312,1.45401,1.45163,1.45258,213800000.0
2005-09-14 03:35:00,1.453,1.45408,1.45277,1.45286,294200000.0
2005-09-14 03:40:00,1.45282,1.45334,1.45227,1.45246,360200002.0
2005-09-14 03:45:00,1.45251,1.45309,1.45215,1.45215,198100001.0
2005-09-14 03:50:00,1.45232,1.45259,1.45182,1.45222,323000001.0
2005-09-14 03:55:00,1.45277,1.45301,1.45203,1.45298,571700001.0
2005-09-14 04:00:00,1.45312,1.45351,1.45274,1.45296,586600001.0
2005-09-14 04:05:00,1.45292,1.45368,1.45286,1.45319,506600002.0
2005-09-14 04:10:00,1.45308,1.45308,1.45184,1.45215,376300000.0
2005-09-14 04:15:00,1.45224,1.45245,1.45196,1.45234,348700000.0
2005-09-14 04:20:00,1.45233,1.45272,1.45212,1.45228,474400003.0
2005-09-14 04:25:00,1.45229,1.45272,1.45203,1.45253,525100001.0
2005-09-14 04:30:00,1.45204,1.45313,1.452,1.45289,303400001.0
2005-09-14 04:35:00,1.45281,1.45316,1.45243,1.45259,467400001.0
2005-09-14 04:40:00,1.45259,1.45281,1.45187,1.45247,247300000.0
2005-09-14 04:45:00,1.45233,1.45238,1.45069,1.45092,285900000.0
2005-09-14 04:50:00,1.45124,1.45144,1.45089,1.45109,235000000.0
2005-09-14 04:55:00,1.45155,1.45173,1.45089,1.45089,257600000.0
2005-09-14 05:00:00,1.45123,1.45149,1.45096,1.45113,475500001.0
2005-09-14 05:05:00,1.45102,1.4515,1.45064,1.45113,1163400001.0
2005-09-14 05:10:00,1.45123,1.4521,1.45121,1.45169,846900003.0
2005-09-14 05:15:00,1.45185,1.45236,1.45155,1.45201,874100001.0
2005-09-14 05:20:00,1.45201,1.45236,1.45148,1.45148,1093500002.0
2005-09-14 05:25:00,1.45193,1.4521,1.45139,1.45171,954300001.0
2005-09-14 05:30:00,1.45169,1.45206,1.45151,1.45154,893300003.0
2005-09-14 05:35:00,1.45176,1.45187,1.45142,1.4517,690200002.0
2005-09-14 05:40:00,1.45146,1.45169,1.45094,1.45149,750300002.0
2005-09-14 05:45:00,1.45154,1.45176,1.45132,1.45139,1031700001.0
2005-09-14 05:50:00,1.45162,1.45198,1.4513,1.45161,933500003.0
2005-09-14 05:55:00,1.45159,1.45184,1.45122,1.45144,815800002.0
2005-09-14 06:00:00,1.45144,1.45156,1.45096,1.45101,875000000.0
2005-09-14 06:05:00,1.45104,1.4515,1.45091,1.45129,1765700002.0
2005-09-14 06:10:00,1.45152,1.45166,1.45092,1.45123,1693000005.0
2005-09-14 06:15:00,1.45113,1.45149,1.45106,1.45134,1016600002.0
2005-09-14 06:20:00,1.45114,1.45156,1.45091,1.45121,1484800002.0
2005-09-14 06:25:00,1.45119,1.45119,1.4505,1.45068,1361900005.0
2005-09-14 06:30:00,1.4507,1.45123,1.45063,1.4512,1115100005.0
2005-09-14 06:35:00,1.45108,1.45122,1.45078,1.4511,611700001.0
2005-09-14 06:40:00,1.45107,1.45125,1.45084,1.45088,1008000001.0
2005-09-14 06:45:00,1.45081,1.45087,1.4502,1.45031,1037300003.0
2005-09-14 06:50:00,1.45042,1.45081,1.45021,1.45021,928000002.0
2005-09-14 06:55:00,1.45014,1.45056,1.45004,1.45016,1011300001.0
2005-09-14 07:00:00,1.45056,1.45084,1.45047,1.45062,1314300003.0
2005-09-14 07:05:00,1.45051,1.45054,1.45018,1.45036,958800001.0
2005-09-14 07:10:00,1.45045,1.45054,1.45008,1.45045,1881600004.0
2005-09-14 07:15:00,1.45067,1.45077,1.45013,1.45042,1461100005.0
2005-09-14 07:20:00,1.45029,1.45093,1.44988,1.45081,1720500006.0
2005-09-14 07:25:00,1.45076,1.45094,1.4504,1.45051,1303600004.0
2005-09-14 07:30:00,1.45059,1.45079,1.45041,1.45059,1936000004.0
2005-09-14 07:35:00,1.45051,1.45102,1.45045,1.45097,1297400004.0
2005-09-14 07:40:00,1.45089,1.4509,1.45021,1.45028,1828000003.0
2005-09-14 07:45:00,1.45032,1.45035,1.44935,1.4494,2907500007.0
2005-09-14 07:50:00,1.44926,1.44942,1.44887,1.44924,2494400006.0
2005-09-14 07:55:00,1.44945,1.44999,1.4493,1.44958,2901000004.0
2005-09-14 08:00:00,1.44965,1.4497,1.44909,1.44965,1999200003.0
2005-09-14 08:05:00,1.44953,1.45054,1.44926,1.45042,2381300005.0
2005-09-14 08:10:00,1.45053,1.45105,1.45034,1.45034,1670800005.0
2005-09-14 08:15:00,1.4503,1.45076,1.45026,1.45039,1379700003.0
2005-09-14 08:20:00,1.45041,1.45051,1.44953,1.44972,1715700006.0
2005-09-14 08:25:00,1.4498,1.4503,1.44965,1.44986,2457600012.0
2005-09-14 08:30:00,1.44985,1.45013,1.44959,1.44962,1809000006.0
2005-09-14 08:35:00,1.44965,1.44972,1.44919,1.44927,2198500007.0
2005-09-14 08:40:00,1.44906,1.45013,1.44901,1.44999,2084800007.0
2005-09-14 08:45:00,1.45021,1.4504,1.44928,1.45003,2755200002.0
2005-09-14 08:50:00,1.45022,1.45022,1.44904,1.44904,2787500003.0
2005-09-14 08:55:00,1.44907,1.44921,1.44788,1.448,2418500012.0
2005-09-14 09:00:00,1.44802,1.44832,1.4472,1.44747,2717600004.0
2005-09-14 09:05:00,1.4475,1.44786,1.44728,1.44756,2078500002.0
2005-09-14 09:10:00,1.44739,1.44754,1.44639,1.44685,2295200009.0
2005-09-14 09:15:00,1.44697,1.4475,1.44682,1.44739,2200100004.0
2005-09-14 09:20:00,1.44737,1.4475,1.44713,1.44724,1596700007.0
2005-09-14 09:25:00,1.44729,1.44788,1.44718,1.44778,2390200006.0
2005-09-14 09:30:00,1.44759,1.44797,1.44721,1.44785,2132800003.0
2005-09-14 09:35:00,1.44777,1.4492,1.44774,1.44903,1950200006.0
2005-09-14 09:40:00,1.44894,1.44988,1.44831,1.4495,2097500003.0
2005-09-14 09:45:00,1.44955,1.45001,1.44938,1.44971,2262300006.0
2005-09-14 09:50:00,1.44944,1.44994,1.44933,1.44978,2304700006.0
2005-09-14 09:55:00,1.44985,1.45045,1.44925,1.44958,2951600004.0
2005-09-14 10:00:00,1.44952,1.45005,1.44896,1.44927,2413900002.0
2005-09-14 10:05:00,1.44899,1.44969,1.44891,1.44957,2636400007.0
2005-09-14 10:10:00,1.44959,1.44995,1.44856,1.44868,2404100008.0
2005-09-14 10:15:00,1.4488,1.4488,1.44807,1.4483,1849100005.0
2005-09-14 10:20:00,1.44811,1.44871,1.44806,1.44822,2100300003.0
2005-09-14 10:25:00,1.44826,1.44827,1.44765,1.44782,2652500008.0
2005-09-14 10:30:00,1.44798,1.4483,1.44727,1.448,2508600002.0
2005-09-14 10:35:00,1.44802,1.44802,1.44738,1.44798,2470100004.0
2005-09-14 10:40:00,1.44809,1.44833,1.44759,1.4478,2398100007.0
2005-09-14 10:45:00,1.44778,1.44813,1.44734,1.44799,2081500004.0
2005-09-14 10:50:00,1.44796,1.44867,1.44772,1.44864,2181000008.0
2005-09-14 10:55:00,1.44871,1.44891,1.44806,1.44828,2501900004.0
2005-09-14 11:00:00,1.44832,1.44835,1.44781,1.44809,2338600005.0
2005-09-14 11:05:00,1.44817,1.44857,1.44781,1.44836,2137300004.0
2005-09-14 11:10:00,1.44847,1.44917,1.44836,1.44891,2475500006.0
2005-09-14 11:15:00,1.44895,1.44907,1.44845,1.44874,2082600003.0
2005-09-14 11:20:00,1.44868,1.44916,1.44851,1.44879,2649700003.0
2005-09-14 11:25:00,1.44889,1.44903,1.44851,1.44875,2452500006.0
2005-09-14 11:30:00,1.44866,1.44909,1.44847,1.44859,2698200008.0
2005-09-14 11:35:00,1.44869,1.44875,1.44798,1.44798,2845700006.0
2005-09-14 11:40:00,1.44787,1.44787,1.44714,1.4473,3186700004.0
2005-09-14 11:45:00,1.44764,1.44834,1.44759,1.44778,2646300012.0
2005-09-14 11:50:00,1.44777,1.44779,1.44693,1.44726,1319100004.0
2005-09-14 11:55:00,1.4474,1.44781,1.44739,1.44754,2316300002.0
2005-09-14 12:00:00,1.44766,1.4489,1.44753,1.44881,2094400004.0
2005-09-14 12:05:00,1.44901,1.44973,1.44861,1.44968,1991300005.0
2005-09-14 12:10:00,1.44973,1.44991,1.44933,1.44962,1935700002.0
2005-09-14 12:15:00,1.44953,1.44984,1.44831,1.44884,1682700003.0
2005-09-14 12:20:00,1.44884,1.44908,1.44844,1.44889,2160400005.0
2005-09-14 12:25:00,1.44929,1.44967,1.44906,1.44934,2678700009.0
2005-09-14 12:30:00,1.4496,1.44973,1.44868,1.44903,2573600003.0
2005-09-14 12:35:00,1.44917,1.44956,1.44826,1.44863,2686600004.0
2005-09-14 12:40:00,1.44869,1.44896,1.44816,1.44823,1945100003.0
2005-09-14 12:45:00,1.44816,1.44816,1.44733,1.44761,2250500008.0
2005-09-14 12:50:00,1.44761,1.44805,1.44731,1.44779,1856100002.0
2005-09-14 12:55:00,1.44773,1.44794,1.44729,1.44759,2435000005.0
2005-09-14 13:00:00,1.44748,1.44799,1.44746,1.44787,1626000004.0
2005-09-14 13:05:00,1.44792,1.44827,1.44786,1.44802,1378900002.0
2005-09-14 13:10:00,1.44808,1.44887,1.44792,1.44885,1602300001.0
2005-09-14 13:15:00,1.44895,1.44925,1.44809,1.44846,1275700002.0
2005-09-14 13:20:00,1.44845,1.44894,1.44828,1.44862,1049400001.0
2005-09-14 13:25:00,1.44856,1.44968,1.44821,1.44941,1807700005.0
2005-09-14 13:30:00,1.4493,1.44969,1.44906,1.4492,2027700006.0
2005-09-14 13:35:00,1.4492,1.4496,1.44899,1.44899,1920700002.0
2005-09-14 13:40:00,1.44867,1.44921,1.4486,1.44903,1152800002.0
2005-09-14 13:45:00,1.44908,1.44917,1.44836,1.44836,1862900004.0
2005-09-14 13:50:00,1.44857,1.44953,1.44849,1.4491,1945700003.0
2005-09-14 13:55:00,1.44918,1.45065,1.44883,1.45043,1728100001.0
2005-09-14 14:00:00,1.45033,1.45103,1.45017,1.45087,1922000007.0
2005-09-14 14:05:00,1.45093,1.45191,1.45062,1.45124,1669100004.0
2005-09-14 14:10:00,1.45136,1.4522,1.45119,1.4514,997000003.0
2005-09-14 14:15:00,1.45127,1.4524,1.45088,1.4524,2006700002.0
2005-09-14 14:20:00,1.45216,1.45397,1.45188,1.45371,1743700001.0
2005-09-14 14:25:00,1.45342,1.45398,1.45267,1.45398,1667600004.0
2005-09-14 14:30:00,1.4543,1.45521,1.45213,1.45482,214500001.0
2005-09-14 14:35:00,1.45471,1.45614,1.45418,1.45461,218000001.0
2005-09-14 14:40:00,1.45405,1.45444,1.45354,1.45377,211100000.0
2005-09-14 14:45:00,1.45363,1.45432,1.45339,1.45381,255900002.0
2005-09-14 14:50:00,1.4536,1.45516,1.4536,1.45471,197700001.0
2005-09-14 14:55:00,1.45516,1.45587,1.45493,1.4556,198400000.0
2005-09-14 15:00:00,1.45551,1.45567,1.45443,1.45511,203700000.0
2005-09-14 15:05:00,1.45523,1.4557,1.45486,1.45556,211100001.0
2005-09-14 15:10:00,1.45545,1.4557,1.45491,1.45503,213500001.0
2005-09-14 15:15:00,1.45468,1.45551,1.45435,1.45452,176500001.0
2005-09-14 15:20:00,1.45411,1.45411,1.45307,1.45344,170200000.0
2005-09-14 15:25:00,1.45318,1.45367,1.45305,1.45347,165300000.0
2005-09-14 15:30:00,1.45362,1.45395,1.45291,1.45291,212300000.0
2005-09-14 15:35:00,1.45306,1.45345,1.45282,1.45289,201600000.0
2005-09-14 15:40:00,1.45307,1.45361,1.45278,1.4532,165000000.0
2005-09-14 15:45:00,1.45309,1.45348,1.45282,1.45348,189800000.0
2005-09-14 15:50:00,1.45356,1.4537,1.45224,1.45224,191800001.0
2005-09-14 15:55:00,1.45238,1.45238,1.45191,1.45213,171300000.0
2005-09-14 16:00:00,1.45206,1.45302,1.45206,1.45289,157600000.0
2005-09-14 16:05:00,1.45295,1.45303,1.45225,1.45255,182600000.0
2005-09-14 16:10:00,1.45274,1.45294,1.4524,1.45273,204800001.0
2005-09-14 16:15:00,1.45243,1.45263,1.45196,1.45218,161300000.0
2005-09-14 16:20:00,1.45218,1.45276,1.45174,1.45267,255500002.0
2005-09-14 16:25:00,1.4527,1.45351,1.45217,1.45325,203300000.0
2005-09-14 16:30:00,1.45318,1.45394,1.45173,1.45241,240300001.0
2005-09-14 16:35:00,1.4525,1.45267,1.45168,1.45194,220600000.0
2005-09-14 16:40:00,1.45191,1.45279,1.45169,1.45267,231600001.0
2005-09-14 16:45:00,1.45227,1.45357,1.45227,1.45357,227900001.0
2005-09-14 16:50:00,1.45357,1.45357,1.45245,1.4529,212000002.0
2005-09-14 16:55:00,1.45295,1.45295,1.45179,1.45235,177200000.0
2005-09-14 17:00:00,1.45194,1.45276,1.45194,1.45234,211800001.0
2005-09-14 17:05:00,1.45208,1.45267,1.45041,1.45104,197100000.0
2005-09-14 17:10:00,1.45087,1.45238,1.45079,1.45211,186200000.0
2005-09-14 17:15:00,1.45218,1.45219,1.45068,1.45122,196400000.0
2005-09-14 17:20:00,1.45104,1.45172,1.45065,1.45165,232400000.0
2005-09-14 17:25:00,1.45179,1.45215,1.45148,1.45195,171600000.0
2005-09-14 17:30:00,1.45182,1.45205,1.4511,1.45149,162800000.0
2005-09-14 17:35:00,1.45168,1.45168,1.45105,1.45168,183700001.0
2005-09-14 17:40:00,1.45149,1.45152,1.45092,1.45113,237900001.0
2005-09-14 17:45:00,1.45125,1.45149,1.4508,1.4513,240600000.0
2005-09-14 17:50:00,1.45115,1.45173,1.45081,1.45119,173000000.0
2005-09-14 17:55:00,1.45129,1.45173,1.4508,1.45125,152600000.0
2005-09-14 18:00:00,1.45164,1.4519,1.45099,1.45123,199600000.0
2005-09-14 18:05:00,1.45146,1.4518,1.4509,1.45111,258800000.0
2005-09-14 18:10:00,1.451,1.45165,1.45083,1.45141,160900000.0
2005-09-14 18:15:00,1.45139,1.45198,1.45135,1.45153,160200000.0
2005-09-14 18:20:00,1.45174,1.45194,1.45149,1.45158,183500000.0
2005-09-14 18:25:00,1.45169,1.45179,1.45081,1.45128,210400000.0
2005-09-14 18:30:00,1.45125,1.45162,1.45109,1.45134,201100000.0
2005-09-14 18:35:00,1.45148,1.45218,1.45148,1.45175,182300000.0
2005-09-14 18:40:00,1.45173,1.45187,1.45124,1.45141,168000000.0
2005-09-14 18:45:00,1.45155,1.45168,1.45116,1.45138,191800003.0
2005-09-14 18:50:00,1.45151,1.45168,1.45112,1.45145,214700001.0
2005-09-14 18:55:00,1.45125,1.4516,1.45115,1.4515,212600000.0
2005-09-14 19:00:00,1.45158,1.45169,1.45111,1.45156,194500000.0
2005-09-14 19:05:00,1.45162,1.45181,1.45113,1.4512,195300000.0
2005-09-14 19:10:00,1.45118,1.45162,1.45059,1.45154,216200001.0
2005-09-14 19:15:00,1.45146,1.45159,1.45092,1.4513,196400000.0
2005-09-14 19:20:00,1.4513,1.45149,1.45101,1.45139,234200003.0
2005-09-14 19:25:00,1.45159,1.45186,1.45128,1.45174,181300000.0
2005-09-14 19:30:00,1.4518,1.4518,1.45137,1.45154,178000000.0
2005-09-14 19:35:00,1.45153,1.45199,1.45127,1.45172,174300000.0
2005-09-14 19:40:00,1.45158,1.45169,1.45086,1.45117,220500000.0
2005-09-14 19:45:00,1.45111,1.45118,1.4506,1.4508,169100000.0
2005-09-14 19:50:00,1.45114,1.45114,1.45044,1.45053,180200001.0
2005-09-14 19:55:00,1.45046,1.45059,1.45015,1.45032,167200000.0
2005-09-14 20:00:00,1.45036,1.45058,1.44945,1.44974,176100000.0
2005-09-14 20:05:00,1.44981,1.45033,1.44963,1.45029,144700000.0
2005-09-14 20:10:00,1.44999,1.45043,1.4491,1.44973,189500003.0
2005-09-14 20:15:00,1.44993,1.45025,1.44939,1.44945,215000001.0
2005-09-14 20:20:00,1.44921,1.44964,1.44901,1.44943,231700001.0
2005-09-14 20:25:00,1.44971,1.44998,1.44933,1.44983,163500000.0
2005-09-14 20:30:00,1.44981,1.4499,1.44925,1.44949,223100001.0
2005-09-14 20:35:00,1.44945,1.44972,1.44901,1.44932,207900000.0
2005-09-14 20:40:00,1.44923,1.45005,1.44898,1.45003,245400000.0
2005-09-14 20:45:00,1.44989,1.45044,1.44872,1.44872,220900001.0
2005-09-14 20:50:00,1.4486,1.44924,1.44849,1.44911,181800001.0
2005-09-14 20:55:00,1.44902,1.44928,1.44854,1.44866,182000000.0
2005-09-14 21:00:00,1.44856,1.44898,1.44832,1.44888,158200000.0
2005-09-14 21:05:00,1.44868,1.44904,1.44835,1.4485,201400000.0
2005-09-14 21:10:00,1.44857,1.44895,1.44825,1.44875,213700000.0
2005-09-14 21:15:00,1.44875,1.44902,1.44835,1.44864,242400003.0
2005-09-14 21:20:00,1.44867,1.44905,1.44841,1.44875,216800000.0
2005-09-14 21:25:00,1.44897,1.44926,1.44879,1.44923,177600001.0
2005-09-14 21:30:00,1.44919,1.44925,1.44892,1.4491,196800000.0
2005-09-14 21:35:00,1.44905,1.44947,1.44878,1.44922,168200000.0
2005-09-14 21:40:00,1.44907,1.44959,1.44907,1.44929,214500002.0
2005-09-14 21:45:00,1.44932,1.44939,1.44891,1.44909,226200000.0
2005-09-14 21:50:00,1.44921,1.44937,1.44894,1.44928,198300000.0
2005-09-14 21:55:00,1.44931,1.4494,1.44886,1.4492,162800000.0
2005-09-14 22:00:00,1.44941,1.44991,1.4492,1.44976,166000000.0
2005-09-14 22:05:00,1.44986,1.44986,1.44899,1.4492,206200001.0
2005-09-14 22:10:00,1.44935,1.44975,1.44935,1.44951,171600000.0
2005-09-14 22:15:00,1.44969,1.45012,1.4495,1.44972,159800000.0
2005-09-14 22:20:00,1.44981,1.45001,1.44948,1.44989,246900001.0
2005-09-14 22:25:00,1.44971,1.45049,1.44971,1.4503,204100001.0
2005-09-14 22:30:00,1.45017,1.45028,1.44932,1.44969,185500000.0
2005-09-14 22:35:00,1.4499,1.45057,1.44978,1.45008,251700002.0
2005-09-14 22:40:00,1.45001,1.45009,1.4496,1.44997,160700000.0
2005-09-14 22:45:00,1.4499,1.45023,1.44965,1.45006,153200000.0
2005-09-14 22:50:00,1.4502,1.45065,1.44991,1.45048,189700001.0
2005-09-14 22:55:00,1.45062,1.45077,1.44961,1.44966,183600001.0
2005-09-14 23:00:00,1.4499,1.4508,1.4498,1.4503,155600000.0
2005-09-14 23:05:00,1.4504,1.4506,1.4503,1.4504,150500000.0
2005-09-14 23:10:00,1.4505,1.4505,1.4504,1.4504,30100000.0
2005-09-14 23:15:00,1.4505,1.4505,1.4503,1.4504,60200000.0
2005-09-14 23:20:00,1.4505,1.4507,1.44969,1.44969,150500000.0
2005-09-14 23:25:00,1.44958,1.45032,1.44942,1.44993,221600000.0
2005-09-14 23:30:00,1.44977,1.45002,1.44935,1.44964,191800000.0
2005-09-14 23:35:00,1.44969,1.44981,1.44927,1.44939,138200000.0
2005-09-14 23:40:00,1.44962,1.44967,1.44901,1.44951,202200002.0
2005-09-14 23:45:00,1.44951,1.44951,1.44892,1.44911,198300001.0
2005-09-14 23:50:00,1.44915,1.44954,1.44833,1.44833,219100001.0
2005-09-14 23:55:00,1.4488,1.44917,1.44814,1.44843,177800001.0
2005-09-15 00:00:00,1.44867,1.44908,1.44814,1.44908,199600000.0
2005-09-15 00:05:00,1.44932,1.4495,1.44906,1.44918,188200000.0
2005-09-15 00:10:00,1.44931,1.44955,1.44904,1.44953,192300000.0
2005-09-15 00:15:00,1.44928,1.44966,1.44928,1.44941,140300000.0
2005-09-15 00:20:00,1.44963,1.44971,1.44916,1.44939,201300000.0
2005-09-15 00:25:00,1.44931,1.44971,1.44929,1.44954,186800001.0
2005-09-15 00:30:00,1.44932,1.4498,1.44929,1.4493,153400000.0
2005-09-15 00:35:00,1.44921,1.44929,1.448,1.44901,172300000.0
2005-09-15 00:40:00,1.44902,1.44926,1.44819,1.44875,145700000.0
2005-09-15 00:45:00,1.44868,1.44887,1.44804,1.44819,184100000.0
2005-09-15 00:50:00,1.44843,1.44894,1.44833,1.44891,177400000.0
2005-09-15 00:55:00,1.44891,1.44905,1.44854,1.44901,177200000.0
2005-09-15 01:00:00,1.44898,1.44905,1.44836,1.44845,186100001.0
2005-09-15 01:05:00,1.44803,1.44902,1.44793,1.44898,211900001.0
2005-09-15 01:10:00,1.44881,1.44965,1.44844,1.44939,192100001.0
2005-09-15 01:15:00,1.44938,1.4495,1.44901,1.44947,150800001.0
2005-09-15 01:20:00,1.4495,1.44982,1.44868,1.44982,184300000.0
2005-09-15 01:25:00,1.44968,1.45009,1.44946,1.44995,195900000.0
2005-09-15 01:30:00,1.45001,1.45001,1.44935,1.4498,169400000.0
2005-09-15 01:35:00,1.44967,1.44967,1.44877,1.44921,174300000.0
2005-09-15 01:40:00,1.44913,1.44923,1.44853,1.44898,174900000.0
2005-09-15 01:45:00,1.44899,1.44978,1.44891,1.44945,221500001.0
2005-09-15 01:50:00,1.4494,1.44953,1.44895,1.44912,154400000.0
2005-09-15 01:55:00,1.449,1.4498,1.44874,1.44975,139000000.0
2005-09-15 02:00:00,1.4495,1.44983,1.44878,1.44915,321400002.0
2005-09-15 02:05:00,1.44913,1.44957,1.44894,1.44954,643900002.0
2005-09-15 02:10:00,1.44914,1.44951,1.44877,1.44911,415100002.0
2005-09-15 02:15:00,1.44905,1.44947,1.44873,1.44919,521800002.0
2005-09-15 02:20:00,1.44929,1.44946,1.44892,1.44913,184600000.0
2005-09-15 02:25:00,1.44903,1.4494,1.44881,1.44929,382000001.0
2005-09-15 02:30:00,1.44949,1.44994,1.449,1.44982,419000000.0
2005-09-15 02:35:00,1.44978,1.44985,1.44895,1.44902,303200000.0
2005-09-15 02:40:00,1.44904,1.44923,1.44891,1.44916,197000000.0
2005-09-15 02:45:00,1.44864,1.44917,1.44839,1.44857,576800000.0
2005-09-15 02:50:00,1.44876,1.4492,1.44824,1.44901,320100001.0
2005-09-15 02:55:00,1.44927,1.44933,1.44814,1.44814,281300000.0
2005-09-15 03:00:00,1.44834,1.44871,1.44804,1.44828,332700001.0
2005-09-15 03:05:00,1.44823,1.44829,1.44534,1.4465,288700001.0
2005-09-15 03:10:00,1.44545,1.44657,1.44519,1.44657,213400000.0
2005-09-15 03:15:00,1.44639,1.44696,1.44611,1.44641,200000001.0
2005-09-15 03:20:00,1.44605,1.44655,1.44538,1.4458,274500001.0
2005-09-15 03:25:00,1.44633,1.44633,1.44568,1.44606,388500001.0
2005-09-15 03:30:00,1.4459,1.44638,1.44562,1.44592,227300000.0
2005-09-15 03:35:00,1.44613,1.44681,1.44608,1.44627,276700000.0
2005-09-15 03:40:00,1.44618,1.44685,1.44552,1.44559,378500001.0
2005-09-15 03:45:00,1.44562,1.44625,1.4456,1.44596,191900000.0
2005-09-15 03:50:00,1.4462,1.44638,1.44537,1.4458,346900002.0
2005-09-15 03:55:00,1.44631,1.4465,1.44554,1.44589,599400000.0
2005-09-15 04:00:00,1.44597,1.44608,1.44516,1.44528,576000001.0
2005-09-15 04:05:00,1.44522,1.44609,1.44506,1.4455,523800001.0
2005-09-15 04:10:00,1.44534,1.44571,1.44501,1.44542,390800001.0
2005-09-15 04:15:00,1.44553,1.44587,1.44546,1.44558,451100003.0
2005-09-15 04:20:00,1.44545,1.44556,1.44404,1.44464,497800001.0
2005-09-15 04:25:00,1.44459,1.44502,1.44371,1.44413,541100001.0
2005-09-15 04:30:00,1.44396,1.44453,1.44394,1.44438,244700000.0
2005-09-15 04:35:00,1.44448,1.44484,1.44354,1.44366,465500000.0
2005-09-15 04:40:00,1.44379,1.44472,1.44379,1.44472,262200000.0
2005-09-15 04:45:00,1.44467,1.44492,1.44417,1.4445,275000000.0
2005-09-15 04:50:00,1.44499,1.44582,1.44487,1.4452,214700001.0
2005-09-15 04:55:00,1.44555,1.44578,1.44484,1.4453,259600001.0
2005-09-15 05:00:00,1.44565,1.44592,1.44544,1.44562,465800001.0
2005-09-15 05:05:00,1.44557,1.44576,1.44516,1.44548,1189300003.0
2005-09-15 05:10:00,1.44555,1.44602,1.44551,1.44563,922400003.0
2005-09-15 05:15:00,1.44574,1.44594,1.4454,1.4454,925900001.0
2005-09-15 05:20:00,1.44529,1.44545,1.44435,1.44474,1174300006.0
2005-09-15 05:25:00,1.44504,1.44532,1.44471,1.44511,1051000000.0
2005-09-15 05:30:00,1.44524,1.44575,1.44501,1.44514,819600002.0
2005-09-15 05:35:00,1.44535,1.44535,1.44452,1.4451,760600000.0
2005-09-15 05:40:00,1.44516,1.44555,1.44499,1.44529,727500001.0
2005-09-15 05:45:00,1.44532,1.44557,1.44499,1.44535,1129600001.0
2005-09-15 05:50:00,1.44519,1.44565,1.44519,1.44551,999300001.0
2005-09-15 05:55:00,1.44541,1.44551,1.44513,1.44526,794300003.0
2005-09-15 06:00:00,1.44527,1.44559,1.44494,1.44559,768600001.0
2005-09-15 06:05:00,1.44565,1.44603,1.44544,1.44576,1643100001.0
2005-09-15 06:10:00,1.44592,1.44626,1.44554,1.44566,1724100003.0
2005-09-15 06:15:00,1.44563,1.4461,1.44545,1.44586,924900001.0
2005-09-15 06:20:00,1.44569,1.44597,1.44525,1.44535,1448700002.0
2005-09-15 06:25:00,1.44536,1.44594,1.44536,1.44574,1306200001.0
2005-09-15 06:30:00,1.44573,1.44595,1.44531,1.44554,1061000000.0
2005-09-15 06:35:00,1.44546,1.44584,1.44544,1.44554,576300001.0
2005-09-15 06:40:00,1.44545,1.44546,1.44488,1.44507,974800003.0
2005-09-15 06:45:00,1.4451,1.44549,1.44492,1.44536,1076700004.0
2005-09-15 06:50:00,1.44543,1.44561,1.44501,1.44523,890300002.0
2005-09-15 06:55:00,1.44517,1.44574,1.445,1.44556,985500002.0
2005-09-15 07:00:00,1.44575,1.44583,1.44542,1.44564,1230400002.0
2005-09-15 07:05:00,1.44589,1.44656,1.44563,1.44566,992000000.0
2005-09-15 07:10:00,1.44563,1.44565,1.44503,1.44537,1819100001.0
2005-09-15 07:15:00,1.44564,1.44572,1.44494,1.44544,1524700003.0
2005-09-15 07:20:00,1.44553,1.4456,1.44491,1.44505,1817300003.0
2005-09-15 07:25:00,1.44496,1.44544,1.44484,1.44496,1240800004.0
2005-09-15 07:30:00,1.44501,1.44534,1.44468,1.44489,1864000001.0
2005-09-15 07:35:00,1.44484,1.44521,1.44465,1.44501,1308400002.0
2005-09-15 07:40:00,1.44495,1.44564,1.44476,1.44544,1868300002.0
2005-09-15 07:45:00,1.44541,1.44597,1.44523,1.44549,2920000007.0
2005-09-15 07:50:00,1.44545,1.44599,1.44526,1.4456,2622400005.0
2005-09-15 07:55:00,1.44543,1.44555,1.44468,1.44468,2981300009.0
2005-09-15 08:00:00,1.44481,1.44482,1.44426,1.44481,2005200003.0
2005-09-15 08:05:00,1.44495,1.44561,1.44449,1.44531,2454800003.0
2005-09-15 08:10:00,1.44531,1.44609,1.44519,1.44572,1538200001.0
2005-09-15 08:15:00,1.4456,1.44564,1.44466,1.44497,1397800010.0
2005-09-15 08:20:00,1.44474,1.44474,1.44433,1.44448,1831900004.0
2005-09-15 08:25:00,1.44451,1.44498,1.44426,1.44494,2379200005.0
2005-09-15 08:30:00,1.44494,1.44507,1.44413,1.44467,1912400003.0
2005-09-15 08:35:00,1.44485,1.44511,1.44445,1.44454,2058600004.0
2005-09-15 08:40:00,1.44439,1.44463,1.44404,1.44411,2074600003.0
2005-09-15 08:45:00,1.44408,1.44486,1.44373,1.44429,2875600007.0
2005-09-15 08:50:00,1.44439,1.44442,1.4437,1.44396,2932500011.0
2005-09-15 08:55:00,1.444,1.44416,1.44288,1.44313,2537900006.0
2005-09-15 09:00:00,1.44331,1.44388,1.44302,1.44326,2829300012.0
2005-09-15 09:05:00,1.44317,1.44337,1.44236,1.44266,2120300005.0
2005-09-15 09:10:00,1.44249,1.44368,1.44192,1.44283,2231800005.0
2005-09-15 09:15:00,1.44274,1.44316,1.44239,1.44293,2213400004.0
2005-09-15 09:20:00,1.44288,1.44396,1.44267,1.44361,1585400002.0
2005-09-15 09:25:00,1.44388,1.44416,1.44335,1.44401,2322600008.0
2005-09-15 09:30:00,1.44397,1.44441,1.44338,1.4442,2177900004.0
2005-09-15 09:35:00,1.44414,1.44478,1.44392,1.44475,1923900005.0
2005-09-15 09:40:00,1.44461,1.44482,1.44408,1.44408,2070400004.0
2005-09-15 09:45:00,1.44424,1.44481,1.44407,1.44472,2136100001.0
2005-09-15 09:50:00,1.44472,1.44524,1.44446,1.44503,2304000003.0
2005-09-15 09:55:00,1.44487,1.44507,1.44436,1.44501,2977800006.0
2005-09-15 10:00:00,1.44519,1.4461,1.44504,1.44588,2417000003.0
2005-09-15 10:05:00,1.44563,1.44622,1.44542,1.44561,2493200004.0
2005-09-15 10:10:00,1.44562,1.4466,1.44552,1.4466,2244600004.0
2005-09-15 10:15:00,1.44685,1.44734,1.44634,1.44702,1982800005.0
2005-09-15 10:20:00,1.44697,1.44763,1.44696,1.4474,2166200003.0
2005-09-15 10:25:00,1.44755,1.44765,1.44709,1.4475,2553400008.0
2005-09-15 10:30:00,1.4477,1.44798,1.44723,1.44732,2595800006.0
2005-09-15 10:35:00,1.44764,1.4493,1.44763,1.4492,2269000002.0
2005-09-15 10:40:00,1.4489,1.44916,1.44836,1.44885,2365800008.0
2005-09-15 10:45:00,1.44885,1.44893,1.44842,1.44854,2147600002.0
2005-09-15 10:50:00,1.44846,1.44859,1.44773,1.44829,2264700005.0
2005-09-15 10:55:00,1.44826,1.44891,1.44807,1.44837,2568300007.0
2005-09-15 11:00:00,1.44841,1.44874,1.44815,1.44849,2514900012.0
2005-09-15 11:05:00,1.44848,1.44883,1.44792,1.44859,2114000001.0
2005-09-15 11:10:00,1.4486,1.44887,1.44813,1.4483,2433300001.0
2005-09-15 11:15:00,1.44844,1.44854,1.44778,1.44815,2128300000.0
2005-09-15 11:20:00,1.44821,1.44903,1.44816,1.44893,2598200007.0
2005-09-15 11:25:00,1.44911,1.44921,1.44844,1.4486,2370600008.0
2005-09-15 11:30:00,1.44859,1.44922,1.44849,1.44895,2497700003.0
2005-09-15 11:35:00,1.44895,1.44925,1.44868,1.44897,2836300008.0
2005-09-15 11:40:00,1.44901,1.44982,1.4485,1.44958,3090000003.0
2005-09-15 11:45:00,1.44969,1.4498,1.4483,1.44852,2479000007.0
2005-09-15 11:50:00,1.44853,1.44909,1.4483,1.44893,1348800005.0
2005-09-15 11:55:00,1.44906,1.44991,1.44898,1.44956,2292400005.0
2005-09-15 12:00:00,1.44972,1.45068,1.44961,1.45011,2048600003.0
2005-09-15 12:05:00,1.45069,1.45128,1.45025,1.45107,2007100005.0
2005-09-15 12:10:00,1.45121,1.45139,1.45012,1.45035,1992000002.0
2005-09-15 12:15:00,1.45017,1.4504,1.44947,1.4497,1647300004.0
2005-09-15 12:20:00,1.44972,1.4498,1.4486,1.4486,2200000007.0
2005-09-15 12:25:00,1.44876,1.44915,1.44857,1.44872,2495300006.0
2005-09-15 12:30:00,1.44872,1.4492,1.44864,1.44869,2507200003.0
2005-09-15 12:35:00,1.44882,1.44886,1.44849,1.4487,2673600008.0
2005-09-15 12:40:00,1.44881,1.44938,1.44856,1.4492,1977100002.0
2005-09-15 12:45:00,1.44908,1.44926,1.4487,1.44896,2548700007.0
2005-09-15 12:50:00,1.44902,1.44924,1.44869,1.4492,2044600005.0
2005-09-15 12:55:00,1.44932,1.44985,1.44909,1.44911,2384400002.0
2005-09-15 13:00:00,1.44918,1.45012,1.44918,1.44963,1619600007.0
2005-09-15 13:05:00,1.44971,1.45046,1.44971,1.45012,1282300001.0
2005-09-15 13:10:00,1.45036,1.4505,1.44981,1.45004,1500600003.0
2005-09-15 13:15:00,1.4501,1.45038,1.4492,1.4495,1345600004.0
2005-09-15 13:20:00,1.44941,1.44962,1.44912,1.44959,1100700000.0
2005-09-15 13:25:00,1.44949,1.45027,1.4493,1.44997,1859700003.0
2005-09-15 13:30:00,1.45006,1.45039,1.44976,1.44998,1897900003.0
2005-09-15 13:35:00,1.45017,1.4502,1.44882,1.4491,1945200004.0
2005-09-15 13:40:00,1.44925,1.45002,1.44921,1.44989,1170700001.0
2005-09-15 13:45:00,1.44981,1.44992,1.44872,1.44891,1856900003.0
2005-09-15 13:50:00,1.44886,1.44936,1.44886,1.44931,1862300001.0
2005-09-15 13:55:00,1.44922,1.44922,1.44857,1.44888,1709800003.0
2005-09-15 14:00:00,1.44883,1.44911,1.44802,1.44816,1837900001.0
2005-09-15 14:05:00,1.4483,1.44855,1.44776,1.44825,1636200004.0
2005-09-15 14:10:00,1.4483,1.44836,1.44732,1.44753,1054300002.0
2005-09-15 14:15:00,1.44753,1.44795,1.44711,1.44713,1960400005.0
2005-09-15 14:20:00,1.44697,1.44737,1.44592,1.44682,1867300006.0
2005-09-15 14:25:00,1.44679,1.44747,1.44608,1.44706,1608100002.0
2005-09-15 14:30:00,1.4468,1.44756,1.4459,1.44666,200900001.0
2005-09-15 14:35:00,1.44616,1.44654,1.44502,1.4451,200300001.0
2005-09-15 14:40:00,1.44467,1.44583,1.44424,1.44534,255000001.0
2005-09-15 14:45:00,1.44508,1.44536,1.44473,1.44484,218100000.0
2005-09-15 14:50:00,1.44473,1.44545,1.44463,1.445,226400001.0
2005-09-15 14:55:00,1.44538,1.44629,1.44519,1.44621,196200000.0
2005-09-15 15:00:00,1.44629,1.44686,1.4459,1.44672,197700000.0
2005-09-15 15:05:00,1.44661,1.44735,1.44604,1.44735,196600001.0
2005-09-15 15:10:00,1.44753,1.44769,1.44655,1.44697,169600000.0
2005-09-15 15:15:00,1.44722,1.44743,1.44654,1.44654,206300000.0
2005-09-15 15:20:00,1.44673,1.44782,1.44665,1.44782,152700000.0
2005-09-15 15:25:00,1.44778,1.44787,1.44744,1.4475,188200000.0
2005-09-15 15:30:00,1.44751,1.44785,1.446,1.44701,196200000.0
2005-09-15 15:35:00,1.4472,1.44773,1.44697,1.44745,202500001.0
2005-09-15 15:40:00,1.44787,1.44835,1.44745,1.44782,167200000.0
2005-09-15 15:45:00,1.4477,1.44795,1.44697,1.44765,225800000.0
2005-09-15 15:50:00,1.44768,1.44804,1.44762,1.44777,147600000.0
2005-09-15 15:55:00,1.44799,1.44848,1.44772,1.44839,167400000.0
2005-09-15 16:00:00,1.44821,1.44884,1.44769,1.44783,215100000.0
2005-09-15 16:05:00,1.44759,1.44774,1.44667,1.44702,215100001.0
2005-09-15 16:10:00,1.4472,1.44798,1.44706,1.44798,160500000.0
2005-09-15 16:15:00,1.44798,1.44856,1.44749,1.44779,148600000.0
2005-09-15 16:20:00,1.44779,1.44899,1.44756,1.44846,167200000.0
2005-09-15 16:25:00,1.44868,1.44949,1.44818,1.44895,180900000.0
2005-09-15 16:30:00,1.44898,1.45118,1.44895,1.45102,315200002.0
2005-09-15 16:35:00,1.45128,1.45189,1.45097,1.45129,218900002.0
2005-09-15 16:40:00,1.45135,1.45205,1.45083,1.45183,161600001.0
2005-09-15 16:45:00,1.45174,1.45242,1.45146,1.4523,199300000.0
2005-09-15 16:50:00,1.45213,1.45213,1.45116,1.45182,257800002.0
2005-09-15 16:55:00,1.4518,1.45244,1.4515,1.45244,169500001.0
2005-09-15 17:00:00,1.45247,1.45295,1.45177,1.45213,201700001.0
2005-09-15 17:05:00,1.45165,1.45184,1.45102,1.45166,189700000.0
2005-09-15 17:10:00,1.45138,1.45165,1.45109,1.45121,189800000.0
2005-09-15 17:15:00,1.4515,1.45153,1.45005,1.45073,204900000.0
2005-09-15 17:20:00,1.45062,1.45103,1.44958,1.44979,216800000.0
2005-09-15 17:25:00,1.44984,1.45032,1.44966,1.45012,222600000.0
2005-09-15 17:30:00,1.45032,1.45088,1.45008,1.45063,198500001.0
2005-09-15 17:35:00,1.45054,1.45061,1.4496,1.45009,178600000.0
2005-09-15 17:40:00,1.4501,1.45011,1.44899,1.44919,179300000.0
2005-09-15 17:45:00,1.44917,1.44988,1.449,1.44982,215900000.0
2005-09-15 17:50:00,1.45003,1.45003,1.4488,1.44908,155900000.0
2005-09-15 17:55:00,1.44903,1.44907,1.44808,1.44854,216200000.0
2005-09-15 18:00:00,1.44902,1.44922,1.44736,1.44756,204700000.0
2005-09-15 18:05:00,1.44713,1.44821,1.44693,1.44763,251900001.0
2005-09-15 18:10:00,1.44742,1.44756,1.44582,1.44644,219400001.0
2005-09-15 18:15:00,1.44654,1.44678,1.44583,1.44671,214100000.0
2005-09-15 18:20:00,1.44665,1.44763,1.44663,1.44689,197300000.0
2005-09-15 18:25:00,1.44693,1.44759,1.44673,1.44737,221300001.0
2005-09-15 18:30:00,1.44733,1.44852,1.44681,1.44839,184300000.0
2005-09-15 18:35:00,1.4485,1.44855,1.44768,1.44788,152400000.0
2005-09-15 18:40:00,1.44783,1.44847,1.44775,1.44788,170900001.0
2005-09-15 18:45:00,1.4482,1.44832,1.44744,1.44759,178900001.0
2005-09-15 18:50:00,1.4476,1.44777,1.44722,1.44772,205600000.0
2005-09-15 18:55:00,1.44759,1.44811,1.44742,1.4479,160500000.0
2005-09-15 19:00:00,1.44793,1.44813,1.44768,1.44789,212700001.0
2005-09-15 19:05:00,1.44775,1.44775,1.44694,1.44762,218100003.0
2005-09-15 19:10:00,1.44749,1.44892,1.44703,1.44892,185600000.0
2005-09-15 19:15:00,1.44856,1.44893,1.44816,1.4488,197000000.0
2005-09-15 19:20:00,1.44871,1.44892,1.44831,1.44885,199800000.0
2005-09-15 19:25:00,1.44893,1.44943,1.44864,1.44922,190700000.0
2005-09-15 19:30:00,1.44926,1.44948,1.44891,1.4493,230600002.0
2005-09-15 19:35:00,1.4494,1.44968,1.44899,1.44959,173700000.0
2005-09-15 19:40:00,1.4496,1.4496,1.4483,1.44854,189300000.0
2005-09-15 19:45:00,1.44848,1.44865,1.44811,1.44829,222900001.0
2005-09-15 19:50:00,1.44834,1.44845,1.4476,1.44787,204100000.0
2005-09-15 19:55:00,1.44785,1.44816,1.44764,1.44794,168100001.0
2005-09-15 20:00:00,1.44792,1.44815,1.44748,1.44768,203400000.0
2005-09-15 20:05:00,1.44768,1.44796,1.44717,1.44794,215200000.0
2005-09-15 20:10:00,1.44772,1.44841,1.44766,1.44819,201800000.0
2005-09-15 20:15:00,1.44828,1.44861,1.44813,1.4486,218200000.0
2005-09-15 20:20:00,1.44869,1.4488,1.44829,1.4484,200300000.0
2005-09-15 20:25:00,1.44875,1.44892,1.44799,1.44884,202500000.0
2005-09-15 20:30:00,1.44899,1.44925,1.4486,1.44911,215900001.0
2005-09-15 20:35:00,1.44906,1.44909,1.44844,1.44849,208100000.0
2005-09-15 20:40:00,1.44849,1.44932,1.44849,1.44897,231500001.0
2005-09-15 20:45:00,1.44875,1.44886,1.44836,1.4486,207500000.0
2005-09-15 20:50:00,1.4485,1.44909,1.4482,1.4485,175100000.0
2005-09-15 20:55:00,1.44862,1.44868,1.44811,1.44829,184500000.0
2005-09-15 21:00:00,1.44795,1.44844,1.44762,1.44785,208100000.0
2005-09-15 21:05:00,1.44752,1.4479,1.4472,1.44785,169000000.0
2005-09-15 21:10:00,1.44786,1.44794,1.44754,1.4477,228000001.0
2005-09-15 21:15:00,1.44765,1.448,1.44676,1.4475,187000000.0
2005-09-15 21:20:00,1.44731,1.44769,1.44704,1.44724,257500000.0
2005-09-15 21:25:00,1.44738,1.44762,1.44704,1.44749,176000000.0
2005-09-15 21:30:00,1.44751,1.4476,1.44718,1.44748,202100001.0
2005-09-15 21:35:00,1.44742,1.44752,1.44694,1.44722,166800000.0
2005-09-15 21:40:00,1.4471,1.4476,1.44702,1.44718,160900000.0
2005-09-15 21:45:00,1.44724,1.44749,1.44705,1.44722,192400001.0
2005-09-15 21:50:00,1.44729,1.44749,1.44687,1.44744,204500000.0
2005-09-15 21:55:00,1.44735,1.44778,1.44707,1.44754,234900000.0
2005-09-15 22:00:00,1.44755,1.44764,1.44691,1.44739,198800000.0
2005-09-15 22:05:00,1.44745,1.44755,1.44686,1.44725,169300000.0
2005-09-15 22:10:00,1.4472,1.44752,1.44711,1.44722,226500001.0
2005-09-15 22:15:00,1.44737,1.44785,1.44729,1.44778,198700000.0
2005-09-15 22:20:00,1.44793,1.44841,1.44748,1.44779,215000000.0
2005-09-15 22:25:00,1.44795,1.44826,1.4477,1.44821,196300002.0
2005-09-15 22:30:00,1.44826,1.44866,1.44738,1.44845,234400001.0
2005-09-15 22:35:00,1.4485,1.44852,1.44768,1.44817,170200000.0
2005-09-15 22:40:00,1.4483,1.44858,1.44776,1.44798,178400001.0
2005-09-15 22:45:00,1.44808,1.4483,1.44759,1.44801,174900000.0
2005-09-15 22:50:00,1.4481,1.4483,1.44735,1.44735,169000000.0
2005-09-15 22:55:00,1.44754,1.44775,1.44708,1.44758,184900000.0
2005-09-15 23:00:00,1.4478,1.4483,1.4475,1.4475,212000000.0
2005-09-15 23:05:00,1.4476,1.4476,1.4475,1.4476,84800000.0
2005-09-15 23:10:00,1.4477,1.4477,1.4471,1.4475,212000000.0
2005-09-15 23:15:00,1.4476,1.4476,1.4472,1.4475,169600000.0
2005-09-15 23:20:00,1.44738,1.44781,1.44712,1.44754,113700000.0
2005-09-15 23:25:00,1.44749,1.44776,1.4473,1.44743,218900001.0
2005-09-15 23:30:00,1.44731,1.44801,1.44731,1.4477,156900000.0
2005-09-15 23:35:00,1.44791,1.44794,1.44771,1.44783,172200001.0
2005-09-15 23:40:00,1.44803,1.44822,1.44753,1.44808,211100000.0
2005-09-15 23:45:00,1.44797,1.44831,1.44777,1.44813,238800002.0
2005-09-15 23:50:00,1.44812,1.44814,1.44714,1.44714,187700000.0
2005-09-15 23:55:00,1.44756,1.44796,1.44739,1.44771,198900000.0
2005-09-16 00:00:00,1.4481,1.4481,1.44756,1.44786,221400000.0
2005-09-16 00:05:00,1.44894,1.44908,1.44763,1.44763,202500000.0
2005-09-16 00:10:00,1.44921,1.44921,1.44835,1.44889,164900001.0
2005-09-16 00:15:00,1.44869,1.44906,1.44866,1.44901,166600000.0
2005-09-16 00:20:00,1.4489,1.44893,1.44794,1.44884,271700000.0
2005-09-16 00:25:00,1.4487,1.4491,1.44859,1.44886,214100001.0
2005-09-16 00:30:00,1.44878,1.44954,1.44728,1.44873,150800000.0
2005-09-16 00:35:00,1.44935,1.44975,1.44917,1.44948,194400000.0
2005-09-16 00:40:00,1.44945,1.4495,1.4487,1.44907,165300000.0
2005-09-16 00:45:00,1.44906,1.44931,1.44878,1.44924,180500000.0
2005-09-16 00:50:00,1.44924,1.4499,1.44891,1.44967,192600000.0
2005-09-16 00:55:00,1.44946,1.44946,1.44909,1.44946,173800000.0
2005-09-16 01:00:00,1.44946,1.44963,1.449,1.44949,194600000.0
2005-09-16 01:05:00,1.44943,1.44952,1.44889,1.44952,207500000.0
2005-09-16 01:10:00,1.44943,1.4499,1.44907,1.4498,191700001.0
2005-09-16 01:15:00,1.4497,1.4498,1.44856,1.44874,201800000.0
2005-09-16 01:20:00,1.44907,1.44953,1.44855,1.44953,179300000.0
2005-09-16 01:25:00,1.4495,1.44963,1.44911,1.44939,174900000.0
2005-09-16 01:30:00,1.44954,1.44957,1.44862,1.44894,181100000.0
2005-09-16 01:35:00,1.44888,1.4496,1.44862,1.44932,168700000.0
2005-09-16 01:40:00,1.44903,1.44935,1.44855,1.4493,196500001.0
2005-09-16 01:45:00,1.44926,1.44942,1.44803,1.44845,173500000.0
2005-09-16 01:50:00,1.44838,1.44881,1.44803,1.4488,196800002.0
2005-09-16 01:55:00,1.44884,1.44934,1.44862,1.44896,210200000.0
2005-09-16 02:00:00,1.44885,1.4492,1.44832,1.4484,361700002.0
2005-09-16 02:05:00,1.44834,1.44905,1.44821,1.44888,559800001.0
2005-09-16 02:10:00,1.44856,1.44887,1.44789,1.44827,398700000.0
2005-09-16 02:15:00,1.44818,1.44893,1.44789,1.44862,549600003.0
2005-09-16 02:20:00,1.44876,1.44891,1.4484,1.44865,143600000.0
2005-09-16 02:25:00,1.44857,1.44884,1.4482,1.44842,357700001.0
2005-09-16 02:30:00,1.44841,1.44895,1.44815,1.44887,360000001.0
2005-09-16 02:35:00,1.44893,1.44913,1.44847,1.44861,324500002.0
2005-09-16 02:40:00,1.44863,1.44899,1.44843,1.44865,177600000.0
2005-09-16 02:45:00,1.44807,1.44922,1.44798,1.44849,583300001.0
2005-09-16 02:50:00,1.44882,1.44932,1.44847,1.44896,274000000.0
2005-09-16 02:55:00,1.44898,1.44952,1.44875,1.44897,332400000.0
2005-09-16 03:00:00,1.44899,1.44959,1.44889,1.44923,339700001.0
2005-09-16 03:05:00,1.44921,1.44964,1.44886,1.44953,362800002.0
2005-09-16 03:10:00,1.44906,1.44962,1.44879,1.44914,215800000.0
2005-09-16 03:15:00,1.4489,1.44937,1.4487,1.44907,179100000.0
2005-09-16 03:20:00,1.44864,1.44932,1.44864,1.44899,293300000.0
2005-09-16 03:25:00,1.44965,1.44965,1.44904,1.44965,339400000.0
2005-09-16 03:30:00,1.4499,1.45077,1.44983,1.45012,189500000.0
2005-09-16 03:35:00,1.45043,1.45072,1.44993,1.45001,340800002.0
2005-09-16 03:40:00,1.44998,1.45058,1.44996,1.45053,337200000.0
2005-09-16 03:45:00,1.45047,1.45061,1.44998,1.45023,185100001.0
2005-09-16 03:50:00,1.45058,1.4512,1.45045,1.45075,318900000.0
2005-09-16 03:55:00,1.45099,1.45105,1.44994,1.45038,585300002.0
2005-09-16 04:00:00,1.45024,1.45047,1.44993,1.45018,515500001.0
2005-09-16 04:05:00,1.45015,1.45101,1.45009,1.4505,478700000.0
2005-09-16 04:10:00,1.45042,1.45182,1.4502,1.45129,446500002.0
2005-09-16 04:15:00,1.45123,1.45152,1.45072,1.45085,395100001.0
2005-09-16 04:20:00,1.45081,1.45119,1.45062,1.45077,447900001.0
2005-09-16 04:25:00,1.45079,1.45154,1.4507,1.45123,533300004.0
2005-09-16 04:30:00,1.45079,1.45212,1.45073,1.45197,249400000.0
2005-09-16 04:35:00,1.45185,1.4528,1.45169,1.45232,509400001.0
2005-09-16 04:40:00,1.45228,1.45253,1.45176,1.45239,228400000.0
2005-09-16 04:45:00,1.45235,1.45235,1.45147,1.45193,332600000.0
2005-09-16 04:50:00,1.45223,1.45223,1.45111,1.45128,238200001.0
2005-09-16 04:55:00,1.4516,1.45177,1.45115,1.45142,382900001.0
2005-09-16 05:00:00,1.4518,1.452,1.45145,1.45158,493000001.0
2005-09-16 05:05:00,1.45143,1.45191,1.45122,1.45159,1096300002.0
2005-09-16 05:10:00,1.45162,1.45173,1.4512,1.45123,875000004.0
2005-09-16 05:15:00,1.45123,1.45152,1.45096,1.45099,990100003.0
2005-09-16 05:20:00,1.45125,1.45205,1.45088,1.45155,1162300005.0
2005-09-16 05:25:00,1.45167,1.45194,1.45111,1.45116,1029200002.0
2005-09-16 05:30:00,1.4512,1.45155,1.45108,1.45111,874800004.0
2005-09-16 05:35:00,1.45135,1.45145,1.45079,1.45098,729500002.0
2005-09-16 05:40:00,1.45093,1.45125,1.45085,1.45105,745000002.0
2005-09-16 05:45:00,1.45102,1.45147,1.45097,1.45097,933700002.0
2005-09-16 05:50:00,1.45097,1.45142,1.45082,1.45134,965000005.0
2005-09-16 05:55:00,1.45122,1.45141,1.45076,1.45078,734200000.0
2005-09-16 06:00:00,1.45094,1.45121,1.45085,1.45102,931700007.0
2005-09-16 06:05:00,1.45093,1.45149,1.4509,1.45127,1770500006.0
2005-09-16 06:10:00,1.45127,1.45223,1.45117,1.45213,1725800004.0
2005-09-16 06:15:00,1.45207,1.45279,1.45178,1.45248,896800001.0
2005-09-16 06:20:00,1.45258,1.45293,1.452,1.45261,1458500005.0
2005-09-16 06:25:00,1.45258,1.45288,1.45235,1.45273,1376500002.0
2005-09-16 06:30:00,1.45271,1.4544,1.45259,1.4541,1006500003.0
2005-09-16 06:35:00,1.45412,1.45572,1.45411,1.45509,591300004.0
2005-09-16 06:40:00,1.45525,1.45544,1.45414,1.45414,1118700000.0
2005-09-16 06:45:00,1.45426,1.45456,1.45395,1.45423,996500003.0
2005-09-16 06:50:00,1.45434,1.45449,1.45397,1.45408,1009500003.0
2005-09-16 06:55:00,1.4542,1.45455,1.4541,1.45429,1048300001.0
2005-09-16 07:00:00,1.45434,1.45439,1.45401,1.45416,1249200004.0
2005-09-16 07:05:00,1.45429,1.45536,1.45421,1.45485,1066200005.0
2005-09-16 07:10:00,1.45502,1.45502,1.45356,1.45365,1898000005.0
2005-09-16 07:15:00,1.45382,1.45424,1.45345,1.454,1454100002.0
2005-09-16 07:20:00,1.45415,1.45448,1.45246,1.45253,1812700006.0
2005-09-16 07:25:00,1.45237,1.45295,1.45221,1.45221,1151300001.0
2005-09-16 07:30:00,1.45237,1.45259,1.45152,1.45193,1993700005.0
2005-09-16 07:35:00,1.45183,1.452,1.4509,1.45114,1322700005.0
2005-09-16 07:40:00,1.45115,1.45217,1.4509,1.45217,1827500007.0
2005-09-16 07:45:00,1.45216,1.45242,1.45162,1.45207,2840300008.0
2005-09-16 07:50:00,1.4521,1.45245,1.4517,1.45219,2688900006.0
2005-09-16 07:55:00,1.45211,1.45255,1.45203,1.45229,2749800009.0
2005-09-16 08:00:00,1.45243,1.45243,1.45119,1.45161,1985600005.0
2005-09-16 08:05:00,1.45159,1.45161,1.45094,1.45136,2451800004.0
2005-09-16 08:10:00,1.45157,1.45172,1.45097,1.45124,1623800004.0
2005-09-16 08:15:00,1.45124,1.45301,1.4511,1.45301,1341400002.0
2005-09-16 08:20:00,1.45268,1.45317,1.45201,1.45205,1904500004.0
2005-09-16 08:25:00,1.45196,1.45293,1.45159,1.45253,2268700005.0
2005-09-16 08:30:00,1.45236,1.45263,1.45203,1.45239,1837500008.0
2005-09-16 08:35:00,1.45255,1.45288,1.4518,1.45209,2150200008.0
2005-09-16 08:40:00,1.45215,1.45268,1.45172,1.45267,2071600002.0
2005-09-16 08:45:00,1.45297,1.4534,1.45168,1.45168,2750000007.0
2005-09-16 08:50:00,1.45176,1.4529,1.45156,1.4529,2904900008.0
2005-09-16 08:55:00,1.45279,1.45336,1.45245,1.45257,2516500007.0
2005-09-16 09:00:00,1.45279,1.45329,1.45182,1.45243,2686800002.0
2005-09-16 09:05:00,1.45238,1.45281,1.45131,1.45238,2069900004.0
2005-09-16 09:10:00,1.45225,1.45276,1.45139,1.45276,2161200004.0
2005-09-16 09:15:00,1.45289,1.45289,1.45167,1.45181,2204400008.0
2005-09-16 09:20:00,1.45182,1.45261,1.4511,1.45213,1715300002.0
2005-09-16 09:25:00,1.45235,1.45369,1.45201,1.45309,2342600006.0
2005-09-16 09:30:00,1.45314,1.45385,1.45253,1.4526,2176100006.0
2005-09-16 09:35:00,1.45251,1.45322,1.45231,1.453,1883700005.0
2005-09-16 09:40:00,1.45303,1.4532,1.45286,1.45287,2207500006.0
2005-09-16 09:45:00,1.45302,1.45324,1.45281,1.45319,2187000004.0
2005-09-16 09:50:00,1.45304,1.45318,1.45255,1.45279,2272700003.0
2005-09-16 09:55:00,1.45287,1.45325,1.45265,1.45314,2911300009.0
2005-09-16 10:00:00,1.45306,1.45323,1.45271,1.45311,2400000008.0
2005-09-16 10:05:00,1.45285,1.45319,1.4527,1.45278,2483800003.0
2005-09-16 10:10:00,1.45263,1.4528,1.45186,1.45223,2417700012.0
2005-09-16 10:15:00,1.45191,1.45191,1.44989,1.45104,2022700007.0
2005-09-16 10:20:00,1.45094,1.45102,1.45007,1.45067,2125000005.0
2005-09-16 10:25:00,1.45069,1.45105,1.4503,1.45068,2584600007.0
2005-09-16 10:30:00,1.45077,1.45124,1.45054,1.45076,2651100008.0
2005-09-16 10:35:00,1.45066,1.45122,1.45061,1.45115,2514900005.0
2005-09-16 10:40:00,1.45109,1.45131,1.45007,1.45031,2234200000.0
2005-09-16 10:45:00,1.45041,1.45055,1.45009,1.45029,2199600010.0
2005-09-16 10:50:00,1.45015,1.45079,1.4499,1.45056,2120600001.0
2005-09-16 10:55:00,1.45049,1.45076,1.45014,1.45038,2644500009.0
2005-09-16 11:00:00,1.45043,1.45063,1.44966,1.44991,2421000005.0
2005-09-16 11:05:00,1.44986,1.45072,1.44978,1.45005,2169500012.0
2005-09-16 11:10:00,1.45012,1.45069,1.45001,1.45044,2528500005.0
2005-09-16 11:15:00,1.45047,1.45077,1.45032,1.45054,2140700006.0
2005-09-16 11:20:00,1.45053,1.45123,1.45052,1.45108,2697400006.0
2005-09-16 11:25:00,1.45116,1.4514,1.45081,1.45135,2458200006.0
2005-09-16 11:30:00,1.45134,1.45137,1.45078,1.45079,2548900003.0
2005-09-16 11:35:00,1.4509,1.45114,1.45061,1.45074,2763400005.0
2005-09-16 11:40:00,1.45094,1.45153,1.45053,1.45102,3221700007.0
2005-09-16 11:45:00,1.45117,1.45208,1.45101,1.45181,2515900011.0
2005-09-16 11:50:00,1.45194,1.45209,1.4512,1.45173,1345600000.0
2005-09-16 11:55:00,1.45175,1.45216,1.45166,1.45187,2350100003.0
2005-09-16 12:00:00,1.45194,1.45278,1.45161,1.45271,2076500004.0
2005-09-16 12:05:00,1.45288,1.45344,1.45284,1.45293,2034700004.0
2005-09-16 12:10:00,1.45283,1.4529,1.45139,1.45177,2012500007.0
2005-09-16 12:15:00,1.45174,1.45271,1.45174,1.45195,1794100008.0
2005-09-16 12:20:00,1.45172,1.45248,1.4496,1.45208,2240600006.0
2005-09-16 12:25:00,1.45232,1.45262,1.45199,1.45222,2707300009.0
2005-09-16 12:30:00,1.4522,1.45243,1.45192,1.45213,2603000004.0
2005-09-16 12:35:00,1.45238,1.45293,1.45232,1.45246,2797800008.0
2005-09-16 12:40:00,1.45233,1.45253,1.45057,1.45182,2025600002.0
2005-09-16 12:45:00,1.45178,1.4523,1.45093,1.45156,2296500000.0
2005-09-16 12:50:00,1.45142,1.45142,1.44934,1.44973,1969500002.0
2005-09-16 12:55:00,1.44955,1.45019,1.44902,1.44979,2348300003.0
2005-09-16 13:00:00,1.44946,1.44997,1.44942,1.44966,1577900003.0
2005-09-16 13:05:00,1.44975,1.44996,1.44935,1.44976,1271700002.0
2005-09-16 13:10:00,1.44993,1.45046,1.44993,1.45024,1552500000.0
2005-09-16 13:15:00,1.45022,1.45025,1.44973,1.44996,1184800001.0
2005-09-16 13:20:00,1.44984,1.4501,1.44973,1.44986,1118700003.0
2005-09-16 13:25:00,1.44986,1.45007,1.4494,1.44963,1922000005.0
2005-09-16 13:30:00,1.44965,1.45036,1.44941,1.44969,2113900002.0
2005-09-16 13:35:00,1.45003,1.45023,1.44962,1.45004,1928700002.0
2005-09-16 13:40:00,1.44995,1.45031,1.44916,1.44954,1239700002.0
2005-09-16 13:45:00,1.44948,1.44991,1.44884,1.44981,1931500005.0
2005-09-16 13:50:00,1.44994,1.4505,1.4498,1.45007,1936400007.0
2005-09-16 13:55:00,1.44996,1.4503,1.4498,1.44983,1703800005.0
2005-09-16 14:00:00,1.44967,1.45006,1.44948,1.44971,1977600006.0
2005-09-16 14:05:00,1.44963,1.44965,1.44853,1.44853,1691600010.0
2005-09-16 14:10:00,1.44877,1.44877,1.44822,1.44834,966400003.0
2005-09-16 14:15:00,1.44824,1.44838,1.44704,1.44721,2056600006.0
2005-09-16 14:20:00,1.4472,1.44759,1.44653,1.44715,1825300003.0
2005-09-16 14:25:00,1.44723,1.4478,1.44702,1.44769,1594700005.0
2005-09-16 14:30:00,1.44745,1.44797,1.44525,1.44576,187400001.0
2005-09-16 14:35:00,1.4459,1.4459,1.44473,1.44523,163400000.0
2005-09-16 14:40:00,1.4452,1.44534,1.44451,1.4449,235200000.0
2005-09-16 14:45:00,1.44484,1.44554,1.44471,1.44485,189100000.0
2005-09-16 14:50:00,1.44456,1.44494,1.44398,1.44436,213000001.0
2005-09-16 14:55:00,1.44453,1.4449,1.44421,1.44454,197300000.0
2005-09-16 15:00:00,1.44402,1.44547,1.44266,1.44328,211800000.0
2005-09-16 15:05:00,1.44339,1.44361,1.44245,1.44356,221400000.0
2005-09-16 15:10:00,1.44325,1.4447,1.44293,1.4446,168000000.0
2005-09-16 15:15:00,1.44466,1.44492,1.44416,1.44482,183500000.0
2005-09-16 15:20:00,1.44521,1.44533,1.44405,1.44427,167300000.0
2005-09-16 15:25:00,1.44444,1.44469,1.44414,1.44444,179700001.0
2005-09-16 15:30:00,1.44448,1.44471,1.44408,1.44413,201300000.0
2005-09-16 15:35:00,1.44424,1.44447,1.44393,1.44422,200000000.0
2005-09-16 15:40:00,1.44445,1.44486,1.44408,1.44433,159400000.0
2005-09-16 15:45:00,1.44445,1.44543,1.44414,1.44425,192000000.0
2005-09-16 15:50:00,1.44424,1.44437,1.4429,1.44304,161300000.0
2005-09-16 15:55:00,1.44313,1.44377,1.44249,1.44255,170100000.0
2005-09-16 16:00:00,1.44215,1.44307,1.44215,1.44305,232000000.0
2005-09-16 16:05:00,1.44303,1.44397,1.44303,1.44363,218500000.0
2005-09-16 16:10:00,1.44347,1.44457,1.44343,1.44443,162000000.0
2005-09-16 16:15:00,1.44414,1.44462,1.44376,1.44427,182900000.0
2005-09-16 16:20:00,1.44424,1.44462,1.44399,1.44422,173100000.0
2005-09-16 16:25:00,1.44433,1.44528,1.44374,1.44504,184500000.0
2005-09-16 16:30:00,1.44506,1.44553,1.44496,1.44512,230200001.0
2005-09-16 16:35:00,1.4455,1.44555,1.44464,1.4449,188200000.0
2005-09-16 16:40:00,1.4449,1.44521,1.44399,1.44507,191100001.0
2005-09-16 16:45:00,1.44485,1.4454,1.44429,1.44481,204400000.0
2005-09-16 16:50:00,1.44484,1.44574,1.44477,1.44539,169600000.0
2005-09-16 16:55:00,1.44555,1.4459,1.44442,1.44464,159500001.0
2005-09-16 17:00:00,1.44395,1.44484,1.44393,1.44445,216400000.0
2005-09-16 17:05:00,1.4445,1.44475,1.44419,1.4443,187000002.0
2005-09-16 17:10:00,1.44421,1.44432,1.4435,1.44369,185600001.0
2005-09-16 17:15:00,1.444,1.44416,1.4429,1.44409,154000000.0
2005-09-16 17:20:00,1.44406,1.44411,1.44293,1.44339,199400000.0
2005-09-16 17:25:00,1.44321,1.44368,1.44277,1.44311,211100001.0
2005-09-16 17:30:00,1.44313,1.44313,1.44208,1.4423,232000001.0
2005-09-16 17:35:00,1.44229,1.44283,1.44209,1.44251,206400000.0
2005-09-16 17:40:00,1.44232,1.44376,1.44231,1.44347,189300000.0
2005-09-16 17:45:00,1.44353,1.44373,1.44305,1.4437,221300000.0
2005-09-16 17:50:00,1.44337,1.44397,1.44291,1.44335,202500001.0
2005-09-16 17:55:00,1.44342,1.44431,1.44305,1.44373,176200000.0
2005-09-16 18:00:00,1.44407,1.44523,1.44402,1.44481,254000000.0
2005-09-16 18:05:00,1.44454,1.44467,1.44396,1.44432,178600000.0
2005-09-16 18:10:00,1.44448,1.4448,1.44411,1.44461,171300000.0
2005-09-16 18:15:00,1.44441,1.44472,1.44346,1.44353,186100000.0
2005-09-16 18:20:00,1.44362,1.44399,1.44349,1.44391,168200000.0
2005-09-16 18:25:00,1.44397,1.44418,1.44374,1.44406,207100000.0
2005-09-16 18:30:00,1.44407,1.44496,1.44388,1.44469,210400001.0
2005-09-16 18:35:00,1.44461,1.44464,1.44388,1.44436,188500000.0
2005-09-16 18:40:00,1.44449,1.44461,1.44372,1.44372,168100000.0
2005-09-16 18:45:00,1.44384,1.44396,1.44304,1.44319,162600000.0
2005-09-16 18:50:00,1.44369,1.4439,1.44302,1.44359,186700000.0
2005-09-16 18:55:00,1.44355,1.44385,1.44289,1.44358,213000001.0
2005-09-16 19:00:00,1.44369,1.44376,1.44293,1.44313,228600001.0
2005-09-16 19:05:00,1.44318,1.44345,1.44277,1.44326,179600000.0
2005-09-16 19:10:00,1.44344,1.44375,1.443,1.44335,253200001.0
2005-09-16 19:15:00,1.4433,1.44357,1.44281,1.44322,216600001.0
2005-09-16 19:20:00,1.44326,1.44371,1.44302,1.44356,213400001.0
2005-09-16 19:25:00,1.44367,1.44367,1.44294,1.44341,166900000.0
2005-09-16 19:30:00,1.44326,1.44329,1.44224,1.44224,243300000.0
2005-09-16 19:35:00,1.44222,1.44255,1.44195,1.44221,178200000.0
2005-09-16 19:40:00,1.44225,1.44285,1.44213,1.44265,200200000.0
2005-09-16 19:45:00,1.44251,1.44253,1.4416,1.44222,257800001.0
2005-09-16 19:50:00,1.44253,1.44256,1.44218,1.44218,184300000.0
2005-09-16 19:55:00,1.44205,1.44236,1.44182,1.44182,180500001.0
2005-09-16 20:00:00,1.44181,1.44235,1.44159,1.44178,255000000.0
2005-09-16 20:05:00,1.44166,1.44193,1.44087,1.44142,136100000.0
2005-09-16 20:10:00,1.44108,1.44204,1.44108,1.44184,231000001.0
2005-09-16 20:15:00,1.44191,1.44195,1.44121,1.44169,278800001.0
2005-09-16 20:20:00,1.44177,1.44232,1.44162,1.44203,187800000.0
2005-09-16 20:25:00,1.44223,1.44244,1.44164,1.44196,277000003.0
2005-09-16 20:30:00,1.44215,1.44281,1.44178,1.44262,180800000.0
2005-09-16 20:35:00,1.44255,1.443,1.4421,1.44256,279500001.0
2005-09-16 20:40:00,1.44254,1.44335,1.44254,1.44292,234200000.0
2005-09-16 20:45:00,1.44273,1.44319,1.44262,1.44309,195400000.0
2005-09-16 20:50:00,1.4429,1.44315,1.44246,1.44286,192700000.0
2005-09-16 20:55:00,1.44294,1.44312,1.44265,1.44269,171600001.0
2005-09-16 21:00:00,1.44307,1.44336,1.4424,1.44292,171100000.0
2005-09-16 21:05:00,1.44266,1.44354,1.44266,1.44327,200400000.0
2005-09-16 21:10:00,1.44346,1.44356,1.44267,1.44279,235800002.0
2005-09-16 21:15:00,1.44281,1.44302,1.44172,1.44216,234900001.0
2005-09-16 21:20:00,1.4421,1.44244,1.44178,1.44218,243200000.0
2005-09-16 21:25:00,1.44229,1.44273,1.44206,1.44267,180000000.0
2005-09-16 21:30:00,1.4427,1.44297,1.44255,1.4429,185800000.0
2005-09-16 21:35:00,1.44297,1.44321,1.44244,1.44318,194700001.0
2005-09-16 21:40:00,1.44299,1.44339,1.4427,1.44305,200300001.0
2005-09-16 21:45:00,1.44309,1.44314,1.44253,1.44278,166200000.0
2005-09-16 21:50:00,1.44287,1.44289,1.44183,1.44209,227800000.0
2005-09-16 21:55:00,1.44188,1.44188,1.44089,1.44104,208800001.0
2005-09-16 22:00:00,1.44123,1.44214,1.44123,1.44189,183500000.0
2005-09-16 22:05:00,1.44201,1.44217,1.44139,1.44171,165200000.0
2005-09-16 22:10:00,1.44163,1.4422,1.44163,1.44207,210700000.0
2005-09-16 22:15:00,1.44202,1.44261,1.44197,1.44249,158600000.0
2005-09-16 22:20:00,1.44264,1.44295,1.44241,1.44277,201100000.0
2005-09-16 22:25:00,1.44267,1.44309,1.44237,1.44267,221000000.0
2005-09-16 22:30:00,1.44266,1.4427,1.44191,1.4425,172400000.0
2005-09-16 22:35:00,1.4424,1.443,1.4422,1.4428,182000000.0
2005-09-16 22:40:00,1.4429,1.443,1.4423,1.4427,182000000.0
2005-09-16 22:45:00,1.4429,1.4432,1.4425,1.4429,182000000.0
2005-09-16 22:50:00,1.443,1.4434,1.4427,1.4431,182000000.0
2005-09-16 22:55:00,1.4431,1.4431,1.4417,1.4423,182000000.0
2005-09-18 23:00:00,1.44264,1.44451,1.43703,1.43732,123300000.0
2005-09-18 23:05:00,1.43718,1.43751,1.43665,1.43728,166400000.0
2005-09-18 23:10:00,1.4372,1.4379,1.43685,1.43784,193400000.0
2005-09-18 23:15:00,1.43776,1.43776,1.43704,1.43732,228000001.0
2005-09-18 23:20:00,1.43762,1.43781,1.4371,1.43735,125200000.0
2005-09-18 23:25:00,1.43722,1.43741,1.43704,1.43704,44200000.0
2005-09-18 23:30:00,1.43721,1.43767,1.43698,1.43742,175400000.0
2005-09-18 23:35:00,1.43769,1.43802,1.43721,1.43768,208500000.0
2005-09-18 23:40:00,1.43788,1.43807,1.43723,1.43737,195200000.0
2005-09-18 23:45:00,1.43723,1.43762,1.43705,1.43735,265400001.0
2005-09-18 23:50:00,1.43738,1.43767,1.43638,1.43638,195800003.0
2005-09-18 23:55:00,1.43694,1.43713,1.43663,1.43669,161400000.0
2005-09-19 00:00:00,1.43682,1.43699,1.43588,1.43616,198600001.0
2005-09-19 00:05:00,1.43624,1.43638,1.43397,1.43469,176500000.0
2005-09-19 00:10:00,1.43502,1.43529,1.43443,1.43477,182800000.0
2005-09-19 00:15:00,1.43472,1.43555,1.43463,1.43467,208900000.0
2005-09-19 00:20:00,1.43452,1.436,1.43452,1.43506,187000000.0
2005-09-19 00:25:00,1.43496,1.43496,1.43307,1.43373,227700000.0
2005-09-19 00:30:00,1.43366,1.43461,1.43366,1.43434,188200000.0
2005-09-19 00:35:00,1.43475,1.43475,1.43392,1.43411,146600000.0
2005-09-19 00:40:00,1.43426,1.43433,1.43325,1.4335,143000000.0
2005-09-19 00:45:00,1.43345,1.43375,1.43291,1.43317,191200001.0
2005-09-19 00:50:00,1.43337,1.4336,1.43288,1.43314,224100002.0
2005-09-19 00:55:00,1.43318,1.43347,1.43216,1.43347,171300000.0
2005-09-19 01:00:00,1.4335,1.43405,1.43318,1.43362,194800002.0
2005-09-19 01:05:00,1.43368,1.43431,1.43361,1.43422,147300000.0
2005-09-19 01:10:00,1.43416,1.43468,1.43386,1.43436,173600000.0
2005-09-19 01:15:00,1.4344,1.43484,1.43401,1.43476,197600000.0
2005-09-19 01:20:00,1.43502,1.4357,1.4345,1.43542,196700000.0
2005-09-19 01:25:00,1.43528,1.43528,1.43474,1.4349,142500000.0
2005-09-19 01:30:00,1.43504,1.43527,1.43469,1.43519,182400001.0
2005-09-19 01:35:00,1.43527,1.43551,1.43467,1.43535,187500001.0
2005-09-19 01:40:00,1.43529,1.43533,1.43434,1.43478,196600000.0
2005-09-19 01:45:00,1.43473,1.43485,1.43409,1.43458,174600001.0
2005-09-19 01:50:00,1.43461,1.43487,1.43431,1.43475,240800000.0
2005-09-19 01:55:00,1.43467,1.43511,1.43443,1.43472,177500000.0
2005-09-19 02:00:00,1.43436,1.43503,1.43393,1.43478,366800001.0
2005-09-19 02:05:00,1.43461,1.43555,1.43447,1.43552,518800000.0
2005-09-19 02:10:00,1.43531,1.43572,1.43511,1.43546,463600001.0
2005-09-19 02:15:00,1.43541,1.4362,1.435,1.43574,564300001.0
2005-09-19 02:20:00,1.43593,1.43612,1.43557,1.43575,229900001.0
2005-09-19 02:25:00,1.43555,1.43578,1.43467,1.43487,321800000.0
2005-09-19 02:30:00,1.43518,1.43536,1.43474,1.43531,355800002.0
2005-09-19 02:35:00,1.43522,1.43545,1.43466,1.43533,261400000.0
2005-09-19 02:40:00,1.43538,1.43581,1.43529,1.43581,157200000.0
2005-09-19 02:45:00,1.4352,1.43565,1.43495,1.43523,541000001.0
2005-09-19 02:50:00,1.4355,1.43586,1.43519,1.43558,319300002.0
2005-09-19 02:55:00,1.43574,1.43579,1.43541,1.43544,201900000.0
2005-09-19 03:00:00,1.43553,1.43593,1.43534,1.43558,327700000.0
2005-09-19 03:05:00,1.43558,1.43618,1.43553,1.43596,320200000.0
2005-09-19 03:10:00,1.43541,1.43599,1.43541,1.43581,215600000.0
2005-09-19 03:15:00,1.43553,1.43601,1.43517,1.43521,160500000.0
2005-09-19 03:20:00,1.43496,1.43618,1.43496,1.43614,322000000.0
2005-09-19 03:25:00,1.43649,1.43649,1.43577,1.43577,332300000.0
2005-09-19 03:30:00,1.43576,1.43637,1.43564,1.43596,197200000.0
2005-09-19 03:35:00,1.4361,1.43656,1.43584,1.43594,273200001.0
2005-09-19 03:40:00,1.43594,1.43639,1.43586,1.4362,339500001.0
2005-09-19 03:45:00,1.43632,1.43647,1.43591,1.43593,218400000.0
2005-09-19 03:50:00,1.43618,1.43625,1.43568,1.43583,283600001.0
2005-09-19 03:55:00,1.43624,1.43629,1.43548,1.43601,624900003.0
2005-09-19 04:00:00,1.43596,1.43613,1.43558,1.43566,565200001.0
2005-09-19 04:05:00,1.4357,1.43633,1.4357,1.43611,491700000.0
2005-09-19 04:10:00,1.43595,1.43636,1.43561,1.43601,388500001.0
2005-09-19 04:15:00,1.43603,1.43626,1.43579,1.436,426100002.0
2005-09-19 04:20:00,1.4361,1.43618,1.43544,1.43548,282100000.0
2005-09-19 04:25:00,1.43543,1.43614,1.43535,1.43607,540100000.0
2005-09-19 04:30:00,1.43572,1.4363,1.43571,1.4361,256500000.0
2005-09-19 04:35:00,1.43595,1.4363,1.43555,1.43589,426800001.0
2005-09-19 04:40:00,1.43586,1.43621,1.43573,1.43619,255400000.0
2005-09-19 04:45:00,1.43611,1.43633,1.43561,1.43588,334700001.0
2005-09-19 04:50:00,1.43625,1.4363,1.43575,1.43585,182900000.0
2005-09-19 04:55:00,1.43618,1.4365,1.43578,1.43578,283800000.0
2005-09-19 05:00:00,1.43613,1.43652,1.43609,1.43633,454300000.0
2005-09-19 05:05:00,1.43638,1.43666,1.43608,1.43629,1071000003.0
2005-09-19 05:10:00,1.43636,1.4366,1.43619,1.43652,758300001.0
2005-09-19 05:15:00,1.43663,1.43671,1.43617,1.4363,922500002.0
2005-09-19 05:20:00,1.43633,1.43666,1.43627,1.43638,1133800004.0
2005-09-19 05:25:00,1.43669,1.43699,1.43652,1.43667,1014300002.0
2005-09-19 05:30:00,1.43662,1.4369,1.43608,1.43617,869300002.0
2005-09-19 05:35:00,1.43641,1.43674,1.43626,1.43658,590100000.0
2005-09-19 05:40:00,1.43648,1.4368,1.4364,1.4366,841600001.0
2005-09-19 05:45:00,1.43672,1.43708,1.43657,1.43666,774500002.0
2005-09-19 05:50:00,1.43664,1.43717,1.43643,1.43684,933200002.0
2005-09-19 05:55:00,1.43672,1.43689,1.43654,1.43657,723900001.0
2005-09-19 06:00:00,1.43657,1.43665,1.4363,1.43651,906200002.0
2005-09-19 06:05:00,1.43647,1.43687,1.43635,1.43667,1732900004.0
2005-09-19 06:10:00,1.43672,1.43687,1.43652,1.43662,929700003.0
2005-09-19 06:15:00,1.43663,1.43673,1.43581,1.4362,998400000.0
2005-09-19 06:20:00,1.43623,1.43723,1.43623,1.43693,1403700002.0
2005-09-19 06:25:00,1.43658,1.43658,1.43543,1.43581,1422200004.0
2005-09-19 06:30:00,1.43566,1.4363,1.43565,1.43619,1095400001.0
2005-09-19 06:35:00,1.43594,1.43604,1.43527,1.43556,556000002.0
2005-09-19 06:40:00,1.43553,1.43563,1.43506,1.43563,1089500003.0
2005-09-19 06:45:00,1.43568,1.4362,1.43562,1.43581,1096500005.0
2005-09-19 06:50:00,1.43591,1.43627,1.4353,1.43582,1092400004.0
2005-09-19 06:55:00,1.43583,1.43624,1.43546,1.43613,957300003.0
2005-09-19 07:00:00,1.43625,1.43625,1.4353,1.43545,1347700005.0
2005-09-19 07:05:00,1.43552,1.43552,1.43501,1.43505,1090500005.0
2005-09-19 07:10:00,1.43507,1.4351,1.43358,1.43406,1839100003.0
2005-09-19 07:15:00,1.4342,1.4343,1.43283,1.4331,1476900002.0
2005-09-19 07:20:00,1.433,1.43329,1.43244,1.43275,1805100003.0
2005-09-19 07:25:00,1.43282,1.43304,1.43202,1.43276,1232200000.0
2005-09-19 07:30:00,1.43283,1.43325,1.43253,1.43304,1801000002.0
2005-09-19 07:35:00,1.43276,1.43276,1.43161,1.43179,1294400002.0
2005-09-19 07:40:00,1.4317,1.43209,1.4303,1.43192,1934200005.0
2005-09-19 07:45:00,1.43195,1.43249,1.43173,1.43228,2925300007.0
2005-09-19 07:50:00,1.4325,1.43296,1.43227,1.43254,2579800009.0
2005-09-19 07:55:00,1.43247,1.43262,1.43214,1.43235,2878200008.0
2005-09-19 08:00:00,1.43234,1.43271,1.43181,1.43203,1994600004.0
2005-09-19 08:05:00,1.43199,1.4327,1.43179,1.4319,2271800002.0
2005-09-19 08:10:00,1.4319,1.43197,1.43091,1.43101,1598300005.0
2005-09-19 08:15:00,1.43096,1.43175,1.43087,1.43168,1368200003.0
2005-09-19 08:20:00,1.43163,1.43238,1.43151,1.43214,1948000005.0
2005-09-19 08:25:00,1.43225,1.43246,1.4318,1.43185,2324400009.0
2005-09-19 08:30:00,1.43151,1.43185,1.43097,1.43135,2005100002.0
2005-09-19 08:35:00,1.43134,1.43187,1.43101,1.43107,2135300007.0
2005-09-19 08:40:00,1.43097,1.43148,1.43083,1.43121,2046200005.0
2005-09-19 08:45:00,1.43145,1.43212,1.43103,1.43105,2850100004.0
2005-09-19 08:50:00,1.43115,1.43172,1.4307,1.43104,2880300004.0
2005-09-19 08:55:00,1.43121,1.432,1.43118,1.432,2422900004.0
2005-09-19 09:00:00,1.43202,1.43326,1.43159,1.43306,2881700009.0
2005-09-19 09:05:00,1.43308,1.43387,1.4329,1.4334,2002500004.0
2005-09-19 09:10:00,1.43356,1.4341,1.43341,1.43405,2115200005.0
2005-09-19 09:15:00,1.43409,1.43478,1.43391,1.43414,2319000005.0
2005-09-19 09:20:00,1.43419,1.43443,1.43382,1.4341,1671900000.0
2005-09-19 09:25:00,1.43416,1.43424,1.43365,1.4339,2195900006.0
2005-09-19 09:30:00,1.43385,1.43424,1.43357,1.43405,2297600006.0
2005-09-19 09:35:00,1.43416,1.43444,1.43347,1.43363,1828200004.0
2005-09-19 09:40:00,1.43376,1.4343,1.43253,1.43275,1705900003.0
2005-09-19 09:45:00,1.43292,1.43337,1.43255,1.43308,2165100004.0
2005-09-19 09:50:00,1.43304,1.43329,1.43253,1.4327,2245900004.0
2005-09-19 09:55:00,1.43267,1.43305,1.43205,1.43272,2920800005.0
2005-09-19 10:00:00,1.43265,1.4327,1.43196,1.43244,2381600004.0
2005-09-19 10:05:00,1.43231,1.43252,1.43147,1.43212,2311900006.0
2005-09-19 10:10:00,1.43207,1.43282,1.43168,1.43261,2364200002.0
2005-09-19 10:15:00,1.43237,1.43294,1.43232,1.43247,1931300005.0
2005-09-19 10:20:00,1.43251,1.43297,1.43237,1.43275,2065700005.0
2005-09-19 10:25:00,1.4328,1.43282,1.4319,1.43257,2615400007.0
2005-09-19 10:30:00,1.43258,1.43291,1.43236,1.4326,2743500006.0
2005-09-19 10:35:00,1.43261,1.43286,1.43239,1.43263,2487100007.0
2005-09-19 10:40:00,1.43271,1.43318,1.43248,1.43317,2387500003.0
2005-09-19 10:45:00,1.43318,1.43397,1.43261,1.43397,2193500008.0
2005-09-19 10:50:00,1.43411,1.43422,1.43298,1.43324,2100700005.0
2005-09-19 10:55:00,1.43338,1.43394,1.43321,1.43386,2543800002.0
2005-09-19 11:00:00,1.43404,1.43459,1.43363,1.43433,2228200005.0
2005-09-19 11:05:00,1.43429,1.43445,1.43389,1.43407,2162000005.0
2005-09-19 11:10:00,1.43421,1.43446,1.4332,1.43335,2360600004.0
2005-09-19 11:15:00,1.43336,1.43362,1.43248,1.43269,2143700001.0
2005-09-19 11:20:00,1.43265,1.4329,1.43217,1.43268,2776200007.0
2005-09-19 11:25:00,1.43275,1.43285,1.43192,1.43214,1891200006.0
2005-09-19 11:30:00,1.43203,1.43242,1.43178,1.43211,2593900006.0
2005-09-19 11:35:00,1.43231,1.43284,1.43211,1.4323,2856200006.0
2005-09-19 11:40:00,1.43228,1.43247,1.43181,1.43202,3102400006.0
2005-09-19 11:45:00,1.43205,1.43243,1.43188,1.432,2598400011.0
2005-09-19 11:50:00,1.43191,1.43236,1.43181,1.43219,1228400002.0
2005-09-19 11:55:00,1.43241,1.4326,1.43214,1.43231,2316800006.0
2005-09-19 12:00:00,1.43237,1.43323,1.43224,1.43312,2090900004.0
2005-09-19 12:05:00,1.43318,1.43364,1.43265,1.43273,2010400004.0
2005-09-19 12:10:00,1.43268,1.43308,1.43243,1.43284,2033300005.0
2005-09-19 12:15:00,1.43284,1.43318,1.43202,1.4324,1725000004.0
2005-09-19 12:20:00,1.43243,1.43253,1.43176,1.43189,2148300005.0
2005-09-19 12:25:00,1.43252,1.4331,1.43224,1.43258,2556800005.0
2005-09-19 12:30:00,1.43252,1.43281,1.4323,1.43238,2574700002.0
2005-09-19 12:35:00,1.43252,1.43279,1.43218,1.43246,2753100008.0
2005-09-19 12:40:00,1.43242,1.43283,1.43212,1.43239,2126200003.0
2005-09-19 12:45:00,1.43255,1.43315,1.43213,1.43262,2216800005.0
2005-09-19 12:50:00,1.43255,1.43312,1.43224,1.43291,1899900003.0
2005-09-19 12:55:00,1.43293,1.43319,1.43218,1.43227,2552300012.0
2005-09-19 13:00:00,1.43207,1.43262,1.43204,1.4324,1254300004.0
2005-09-19 13:05:00,1.43237,1.43301,1.43222,1.43285,1362000005.0
2005-09-19 13:10:00,1.43278,1.43335,1.43262,1.43288,1572800004.0
2005-09-19 13:15:00,1.4325,1.43285,1.43215,1.43245,1304800004.0
2005-09-19 13:20:00,1.43228,1.4328,1.43216,1.43251,1125300002.0
2005-09-19 13:25:00,1.43248,1.43293,1.43214,1.43241,1870300002.0
2005-09-19 13:30:00,1.43267,1.43297,1.43247,1.43264,1997800006.0
2005-09-19 13:35:00,1.43254,1.43256,1.43208,1.43214,1994800004.0
2005-09-19 13:40:00,1.43197,1.43268,1.43191,1.43268,1179600001.0
2005-09-19 13:45:00,1.4328,1.4337,1.43247,1.43317,1855600003.0
2005-09-19 13:50:00,1.43306,1.43351,1.43238,1.43351,1828100003.0
2005-09-19 13:55:00,1.43323,1.43323,1.4324,1.43268,1778300002.0
2005-09-19 14:00:00,1.43239,1.43251,1.4314,1.43213,1906300009.0
2005-09-19 14:05:00,1.43217,1.4323,1.43137,1.43143,1716400007.0
2005-09-19 14:10:00,1.43148,1.43174,1.43097,1.43109,1089700001.0
2005-09-19 14:15:00,1.43106,1.43144,1.43075,1.43118,2025800003.0
2005-09-19 14:20:00,1.43152,1.43219,1.43144,1.4318,1803100003.0
2005-09-19 14:25:00,1.43182,1.43234,1.43069,1.4313,1674900003.0
2005-09-19 14:30:00,1.43115,1.43115,1.43041,1.43074,212000001.0
2005-09-19 14:35:00,1.43087,1.43149,1.43046,1.43139,177700000.0
2005-09-19 14:40:00,1.43145,1.43151,1.43,1.43036,211000000.0
2005-09-19 14:45:00,1.43025,1.43056,1.4299,1.43035,190200000.0
2005-09-19 14:50:00,1.43021,1.43035,1.42976,1.42979,150400000.0
2005-09-19 14:55:00,1.43016,1.43028,1.42897,1.42897,209100000.0
2005-09-19 15:00:00,1.42894,1.42894,1.42705,1.42822,185400000.0
2005-09-19 15:05:00,1.42808,1.42872,1.42781,1.42806,240800001.0
2005-09-19 15:10:00,1.42816,1.42887,1.42786,1.42846,180300000.0
2005-09-19 15:15:00,1.42859,1.42915,1.42821,1.42909,178300000.0
2005-09-19 15:20:00,1.42912,1.42926,1.4288,1.42897,160300000.0
2005-09-19 15:25:00,1.42893,1.42962,1.42876,1.42892,180700000.0
2005-09-19 15:30:00,1.42913,1.42931,1.42861,1.42861,190100000.0
2005-09-19 15:35:00,1.4287,1.42964,1.4287,1.42925,221300000.0
2005-09-19 15:40:00,1.42904,1.42929,1.42756,1.42789,208000001.0
2005-09-19 15:45:00,1.42791,1.42826,1.4269,1.42708,208100000.0
2005-09-19 15:50:00,1.42719,1.42747,1.4267,1.4267,193100001.0
2005-09-19 15:55:00,1.42699,1.42699,1.42453,1.42453,170800001.0
2005-09-19 16:00:00,1.42454,1.42538,1.42422,1.4251,191900001.0
2005-09-19 16:05:00,1.42504,1.42523,1.42418,1.42428,221200002.0
2005-09-19 16:10:00,1.42436,1.42493,1.4243,1.42466,174500000.0
2005-09-19 16:15:00,1.4245,1.42511,1.4245,1.42505,179800002.0
2005-09-19 16:20:00,1.4248,1.426,1.4248,1.42589,178000000.0
2005-09-19 16:25:00,1.42591,1.42592,1.42519,1.42575,203300001.0
2005-09-19 16:30:00,1.42569,1.42583,1.42422,1.42487,238600000.0
2005-09-19 16:35:00,1.42498,1.42511,1.42411,1.42503,170500000.0
2005-09-19 16:40:00,1.42488,1.42515,1.4244,1.42462,178900000.0
2005-09-19 16:45:00,1.42449,1.42472,1.42406,1.42466,247900002.0
2005-09-19 16:50:00,1.4246,1.42463,1.42403,1.42451,188900001.0
2005-09-19 16:55:00,1.42467,1.4251,1.42281,1.42299,188800000.0
2005-09-19 17:00:00,1.42249,1.42367,1.42249,1.42361,202600000.0
2005-09-19 17:05:00,1.4233,1.42352,1.42245,1.42315,174400001.0
2005-09-19 17:10:00,1.42296,1.4239,1.42259,1.42328,186800000.0
2005-09-19 17:15:00,1.42335,1.42335,1.42173,1.42208,180100000.0
2005-09-19 17:20:00,1.42247,1.42285,1.42139,1.42155,204000002.0
2005-09-19 17:25:00,1.42148,1.42155,1.41955,1.42024,215800000.0
2005-09-19 17:30:00,1.42034,1.4216,1.41992,1.4216,225700001.0
2005-09-19 17:35:00,1.42161,1.42262,1.42101,1.42259,202700000.0
2005-09-19 17:40:00,1.42243,1.42287,1.42191,1.42244,225700000.0
2005-09-19 17:45:00,1.42266,1.4228,1.42169,1.42208,184200000.0
2005-09-19 17:50:00,1.42207,1.42214,1.42084,1.42133,182000001.0
2005-09-19 17:55:00,1.42135,1.42151,1.41966,1.42009,213200000.0
2005-09-19 18:00:00,1.42034,1.42056,1.41992,1.42024,270500002.0
2005-09-19 18:05:00,1.42003,1.42013,1.41881,1.41921,206400000.0
2005-09-19 18:10:00,1.41927,1.41972,1.41778,1.41842,180800000.0
2005-09-19 18:15:00,1.41831,1.41861,1.41703,1.41773,197900000.0
2005-09-19 18:20:00,1.41795,1.41873,1.41783,1.41835,158000000.0
2005-09-19 18:25:00,1.41868,1.41933,1.41836,1.41918,203300001.0
2005-09-19 18:30:00,1.41913,1.41932,1.41857,1.41905,167600001.0
2005-09-19 18:35:00,1.41891,1.41894,1.41858,1.4189,180600000.0
2005-09-19 18:40:00,1.41899,1.41936,1.41872,1.41888,178900000.0
2005-09-19 18:45:00,1.41889,1.41889,1.41811,1.41811,175700002.0
2005-09-19 18:50:00,1.41813,1.41814,1.41674,1.41726,214800003.0
2005-09-19 18:55:00,1.41712,1.41748,1.41675,1.41748,152300000.0
2005-09-19 19:00:00,1.41755,1.41786,1.41722,1.41764,190000000.0
2005-09-19 19:05:00,1.41762,1.41764,1.41623,1.41644,196800001.0
2005-09-19 19:10:00,1.41682,1.41758,1.41646,1.41758,236000000.0
2005-09-19 19:15:00,1.41742,1.41769,1.4171,1.41739,197900000.0
2005-09-19 19:20:00,1.41738,1.41789,1.41717,1.41754,254400002.0
2005-09-19 19:25:00,1.41784,1.41837,1.41682,1.41706,195300000.0
2005-09-19 19:30:00,1.41715,1.41785,1.41692,1.41762,199700000.0
2005-09-19 19:35:00,1.41756,1.41777,1.41723,1.41755,171300000.0
2005-09-19 19:40:00,1.41763,1.41823,1.41753,1.41773,226400000.0
2005-09-19 19:45:00,1.41756,1.41803,1.41736,1.41787,223500002.0
2005-09-19 19:50:00,1.41817,1.41817,1.41688,1.41694,235700002.0
2005-09-19 19:55:00,1.41678,1.41682,1.41644,1.41665,127000000.0
2005-09-19 20:00:00,1.41677,1.41789,1.41664,1.41777,176800000.0
2005-09-19 20:05:00,1.4176,1.41798,1.41743,1.4178,203100001.0
2005-09-19 20:10:00,1.41753,1.41804,1.41719,1.41801,190800000.0
2005-09-19 20:15:00,1.41805,1.41834,1.41764,1.41817,194800000.0
2005-09-19 20:20:00,1.41824,1.41855,1.41796,1.4182,171000000.0
2005-09-19 20:25:00,1.4185,1.41862,1.41795,1.41849,202400002.0
2005-09-19 20:30:00,1.41839,1.41839,1.41754,1.41817,176200000.0
2005-09-19 20:35:00,1.418,1.4186,1.41777,1.4182,218000000.0
2005-09-19 20:40:00,1.41832,1.41901,1.41745,1.41835,209500000.0
2005-09-19 20:45:00,1.41817,1.41909,1.41817,1.4189,226300001.0
2005-09-19 20:50:00,1.41892,1.41938,1.41875,1.41901,220700002.0
2005-09-19 20:55:00,1.41907,1.4192,1.41874,1.41905,185500001.0
2005-09-19 21:00:00,1.41869,1.41899,1.41827,1.41877,160200000.0
2005-09-19 21:05:00,1.41836,1.41877,1.4182,1.41856,163200001.0
2005-09-19 21:10:00,1.41846,1.41871,1.41828,1.41838,226500001.0
2005-09-19 21:15:00,1.41815,1.41877,1.41794,1.41837,182600000.0
2005-09-19 21:20:00,1.41838,1.41867,1.41797,1.41838,186500000.0
2005-09-19 21:25:00,1.41847,1.41931,1.41825,1.41929,172800001.0
2005-09-19 21:30:00,1.41895,1.41933,1.41889,1.41928,170100000.0
2005-09-19 21:35:00,1.41935,1.41941,1.41864,1.41867,153900000.0
2005-09-19 21:40:00,1.41842,1.41903,1.4183,1.41858,163600000.0
2005-09-19 21:45:00,1.41898,1.41912,1.41834,1.4186,193400000.0
2005-09-19 21:50:00,1.41869,1.41907,1.41843,1.41892,217400000.0
2005-09-19 21:55:00,1.41892,1.41959,1.41866,1.41939,222400000.0
2005-09-19 22:00:00,1.41938,1.41972,1.41921,1.41942,208300001.0
2005-09-19 22:05:00,1.41946,1.41964,1.41906,1.41927,230500000.0
2005-09-19 22:10:00,1.41934,1.41996,1.41928,1.41947,230200001.0
2005-09-19 22:15:00,1.41962,1.41978,1.41813,1.41877,151000000.0
2005-09-19 22:20:00,1.41882,1.41885,1.41817,1.41851,214800000.0
2005-09-19 22:25:00,1.41841,1.41849,1.41791,1.41825,180900001.0
2005-09-19 22:30:00,1.41809,1.41854,1.41739,1.4184,247900001.0
2005-09-19 22:35:00,1.41853,1.41855,1.41768,1.41805,299000000.0
2005-09-19 22:40:00,1.4181,1.41826,1.41746,1.41776,161500000.0
2005-09-19 22:45:00,1.41776,1.41777,1.41673,1.41704,203100000.0
2005-09-19 22:50:00,1.4173,1.41769,1.41702,1.4172,186700000.0
2005-09-19 22:55:00,1.41747,1.41747,1.41677,1.41706,181000001.0
2005-09-19 23:00:00,1.4175,1.4176,1.4171,1.4171,184000000.0
2005-09-19 23:05:00,1.4173,1.4175,1.4171,1.4173,110400000.0
2005-09-19 23:10:00,1.4171,1.4173,1.4171,1.4171,73600000.0
2005-09-19 23:15:00,1.4173,1.4173,1.41694,1.41712,73600000.0
2005-09-19 23:20:00,1.41711,1.41728,1.41663,1.41685,173700000.0
2005-09-19 23:25:00,1.41708,1.41731,1.41655,1.41687,204100000.0
2005-09-19 23:30:00,1.41664,1.41697,1.41644,1.4165,185400001.0
2005-09-19 23:35:00,1.41677,1.41699,1.41659,1.41686,188200000.0
2005-09-19 23:40:00,1.41712,1.41712,1.41638,1.41677,197900000.0
2005-09-19 23:45:00,1.41667,1.41697,1.41649,1.41669,208800000.0
2005-09-19 23:50:00,1.41684,1.41727,1.41644,1.41645,117800000.0
2005-09-19 23:55:00,1.41677,1.4171,1.41649,1.41655,254200003.0
2005-09-20 00:00:00,1.41672,1.41707,1.41638,1.41673,215300000.0
2005-09-20 00:05:00,1.41675,1.41693,1.41652,1.41677,212500000.0
2005-09-20 00:10:00,1.4169,1.41704,1.41659,1.41702,163500000.0
2005-09-20 00:15:00,1.41672,1.41706,1.41662,1.41698,194600000.0
2005-09-20 00:20:00,1.41693,1.41693,1.41595,1.41635,180500000.0
2005-09-20 00:25:00,1.41637,1.4167,1.41631,1.41647,214700001.0
2005-09-20 00:30:00,1.41617,1.4167,1.41617,1.41625,177300000.0
2005-09-20 00:35:00,1.41662,1.41681,1.41643,1.41658,163700000.0
2005-09-20 00:40:00,1.41663,1.41685,1.41605,1.41668,171300001.0
2005-09-20 00:45:00,1.4167,1.41733,1.41647,1.41713,215900000.0
2005-09-20 00:50:00,1.41725,1.41774,1.41686,1.41707,196400000.0
2005-09-20 00:55:00,1.41699,1.41798,1.41667,1.41775,171900001.0
2005-09-20 01:00:00,1.41768,1.4178,1.41712,1.41729,200900000.0
2005-09-20 01:05:00,1.41734,1.41747,1.41623,1.41721,170300000.0
2005-09-20 01:10:00,1.41726,1.41741,1.41679,1.41734,166200000.0
2005-09-20 01:15:00,1.41743,1.41768,1.41717,1.41746,160400000.0
2005-09-20 01:20:00,1.41759,1.41805,1.41715,1.41781,191600000.0
2005-09-20 01:25:00,1.41778,1.41804,1.41703,1.41785,213200000.0
2005-09-20 01:30:00,1.41795,1.4184,1.41747,1.4183,173700000.0
2005-09-20 01:35:00,1.4182,1.4184,1.41782,1.41832,207300001.0
2005-09-20 01:40:00,1.41815,1.4184,1.41767,1.41778,235400001.0
2005-09-20 01:45:00,1.4176,1.41796,1.41734,1.4178,177300001.0
2005-09-20 01:50:00,1.41776,1.41791,1.41737,1.41782,157100001.0
2005-09-20 01:55:00,1.41769,1.41828,1.41747,1.41778,183800000.0
2005-09-20 02:00:00,1.41748,1.41847,1.41727,1.41843,332000001.0
2005-09-20 02:05:00,1.41855,1.41855,1.41791,1.41817,617600002.0
2005-09-20 02:10:00,1.41787,1.41823,1.41765,1.41811,443600001.0
2005-09-20 02:15:00,1.41811,1.41863,1.41771,1.41837,572800002.0
2005-09-20 02:20:00,1.41848,1.41889,1.41833,1.41856,189700000.0
2005-09-20 02:25:00,1.41844,1.41889,1.41813,1.41887,362000001.0
2005-09-20 02:30:00,1.41902,1.41902,1.41783,1.41831,375800002.0
2005-09-20 02:35:00,1.41829,1.41865,1.41777,1.41798,256800000.0
2005-09-20 02:40:00,1.41791,1.41878,1.41781,1.41876,204300000.0
2005-09-20 02:45:00,1.41825,1.41889,1.41759,1.41781,545500000.0
2005-09-20 02:50:00,1.41811,1.41854,1.41761,1.41841,328700000.0
2005-09-20 02:55:00,1.41855,1.41912,1.41717,1.41797,285500000.0
2005-09-20 03:00:00,1.4182,1.41979,1.41724,1.41931,293700001.0
2005-09-20 03:05:00,1.41917,1.41917,1.41839,1.41898,322700001.0
2005-09-20 03:10:00,1.41842,1.41955,1.41842,1.41919,180100000.0
2005-09-20 03:15:00,1.41898,1.42047,1.41886,1.42047,171700001.0
2005-09-20 03:20:00,1.42,1.42066,1.41995,1.42007,317800000.0
2005-09-20 03:25:00,1.4205,1.4205,1.41939,1.41969,363700000.0
2005-09-20 03:30:00,1.41964,1.41986,1.41907,1.41907,213400000.0
2005-09-20 03:35:00,1.41916,1.42053,1.41898,1.41964,260800000.0
2005-09-20 03:40:00,1.41961,1.42051,1.41952,1.42029,324700001.0
2005-09-20 03:45:00,1.42016,1.42041,1.4198,1.41992,189400001.0
2005-09-20 03:50:00,1.42007,1.42027,1.41956,1.41978,345000000.0
2005-09-20 03:55:00,1.42011,1.42011,1.41899,1.41987,567300001.0
2005-09-20 04:00:00,1.41989,1.42016,1.41948,1.41996,556900002.0
2005-09-20 04:05:00,1.41954,1.421,1.41954,1.42085,539100000.0
2005-09-20 04:10:00,1.42079,1.42088,1.42014,1.42034,345300000.0
2005-09-20 04:15:00,1.42033,1.42068,1.42017,1.42043,417400000.0
2005-09-20 04:20:00,1.42024,1.42048,1.41989,1.41992,461600002.0
2005-09-20 04:25:00,1.41984,1.42033,1.41973,1.42018,487000000.0
2005-09-20 04:30:00,1.41997,1.42049,1.4199,1.42049,231400001.0
2005-09-20 04:35:00,1.42037,1.42048,1.41962,1.42034,483800000.0
2005-09-20 04:40:00,1.42019,1.42052,1.41993,1.4204,226600000.0
2005-09-20 04:45:00,1.42017,1.42082,1.41974,1.42053,310700000.0
2005-09-20 04:50:00,1.42093,1.42138,1.42072,1.42081,235400001.0
2005-09-20 04:55:00,1.42113,1.42124,1.42042,1.42079,293000001.0
2005-09-20 05:00:00,1.42112,1.42132,1.42042,1.42054,481500000.0
2005-09-20 05:05:00,1.42057,1.42089,1.42023,1.42045,1166600003.0
2005-09-20 05:10:00,1.42066,1.42102,1.42046,1.42049,904900000.0
2005-09-20 05:15:00,1.42038,1.42053,1.41966,1.41977,916600001.0
2005-09-20 05:20:00,1.41981,1.4203,1.41979,1.41991,1118000004.0
2005-09-20 05:25:00,1.42019,1.42038,1.41978,1.4201,1055500002.0
2005-09-20 05:30:00,1.42022,1.42082,1.42012,1.4204,839400003.0
2005-09-20 05:35:00,1.42072,1.42095,1.42046,1.42069,779800001.0
2005-09-20 05:40:00,1.42065,1.42088,1.42038,1.42054,545100001.0
2005-09-20 05:45:00,1.42074,1.42094,1.42026,1.42035,1026600004.0
2005-09-20 05:50:00,1.42047,1.42105,1.42043,1.42091,899600003.0
2005-09-20 05:55:00,1.42094,1.42137,1.42,1.42,718900000.0
2005-09-20 06:00:00,1.41984,1.42051,1.4198,1.42051,840300003.0
2005-09-20 06:05:00,1.42054,1.42113,1.4205,1.42074,1709600003.0
2005-09-20 06:10:00,1.42079,1.42129,1.42069,1.42106,1665900003.0
2005-09-20 06:15:00,1.42118,1.42137,1.42096,1.42102,913100002.0
2005-09-20 06:20:00,1.42092,1.4217,1.42065,1.42155,1442300003.0
2005-09-20 06:25:00,1.42147,1.42155,1.42099,1.42115,1367800001.0
2005-09-20 06:30:00,1.42113,1.42157,1.42106,1.42144,1185200006.0
2005-09-20 06:35:00,1.42127,1.42154,1.42121,1.42139,667400003.0
2005-09-20 06:40:00,1.4214,1.42154,1.4213,1.42142,1104900004.0
2005-09-20 06:45:00,1.42147,1.42183,1.42123,1.42152,1041400002.0
2005-09-20 06:50:00,1.42163,1.42186,1.42131,1.42153,981500001.0
2005-09-20 06:55:00,1.42154,1.42172,1.42139,1.42146,1022100002.0
2005-09-20 07:00:00,1.42145,1.4215,1.42091,1.42106,1282000003.0
2005-09-20 07:05:00,1.42113,1.42113,1.42055,1.42094,1022800000.0
2005-09-20 07:10:00,1.4209,1.42102,1.42063,1.42078,1902300006.0
2005-09-20 07:15:00,1.42098,1.42108,1.42055,1.42075,1472200003.0
2005-09-20 07:20:00,1.42072,1.42111,1.42031,1.42051,1742600001.0
2005-09-20 07:25:00,1.42049,1.42068,1.42004,1.42038,1254700000.0
2005-09-20 07:30:00,1.42032,1.4207,1.42029,1.42041,1909900006.0
2005-09-20 07:35:00,1.42037,1.421,1.42019,1.421,1226200005.0
2005-09-20 07:40:00,1.42092,1.42101,1.42049,1.4205,1981800007.0
2005-09-20 07:45:00,1.4205,1.42085,1.42002,1.42021,2953900008.0
2005-09-20 07:50:00,1.4201,1.42039,1.41978,1.42029,2606200005.0
2005-09-20 07:55:00,1.42005,1.42026,1.41939,1.41978,2828100009.0
2005-09-20 08:00:00,1.41974,1.42064,1.41973,1.42053,1982800007.0
2005-09-20 08:05:00,1.42071,1.42072,1.41996,1.42033,2418700006.0
2005-09-20 08:10:00,1.4206,1.42158,1.42048,1.42124,1528500000.0
2005-09-20 08:15:00,1.42119,1.42189,1.42107,1.42189,1347700004.0
2005-09-20 08:20:00,1.42196,1.42202,1.42142,1.42156,1858800003.0
2005-09-20 08:25:00,1.42153,1.42291,1.42123,1.42229,2213900008.0
2005-09-20 08:30:00,1.42287,1.42287,1.42106,1.42106,1793300004.0
2005-09-20 08:35:00,1.4211,1.42178,1.42077,1.42084,2193100004.0
2005-09-20 08:40:00,1.42069,1.42206,1.42053,1.4215,2094300002.0
2005-09-20 08:45:00,1.42169,1.42197,1.42149,1.4218,2759700004.0
2005-09-20 08:50:00,1.42203,1.4222,1.42122,1.42127,2911700008.0
2005-09-20 08:55:00,1.42119,1.42124,1.41924,1.41958,2437400008.0
2005-09-20 09:00:00,1.42011,1.42038,1.4196,1.42038,2769200005.0
2005-09-20 09:05:00,1.42029,1.42046,1.4194,1.41988,2030400007.0
2005-09-20 09:10:00,1.41989,1.4201,1.41953,1.41993,2241500003.0
2005-09-20 09:15:00,1.41983,1.41994,1.41926,1.41944,2347400010.0
2005-09-20 09:20:00,1.41926,1.41973,1.41901,1.41945,1779600005.0
2005-09-20 09:25:00,1.41969,1.42005,1.41883,1.41928,2344400003.0
2005-09-20 09:30:00,1.41915,1.41951,1.41865,1.41886,2086000002.0
2005-09-20 09:35:00,1.41867,1.41884,1.41806,1.41849,1967000007.0
2005-09-20 09:40:00,1.41857,1.41921,1.41836,1.41885,2066300000.0
2005-09-20 09:45:00,1.41895,1.41956,1.41851,1.4186,2185800006.0
2005-09-20 09:50:00,1.41851,1.4186,1.41796,1.41847,2296800003.0
2005-09-20 09:55:00,1.41837,1.41973,1.41803,1.41973,2970600004.0
2005-09-20 10:00:00,1.41963,1.4205,1.41836,1.41984,2337400004.0
2005-09-20 10:05:00,1.41943,1.42008,1.41935,1.42001,2525300008.0
2005-09-20 10:10:00,1.41998,1.42019,1.41968,1.42018,2266800003.0
2005-09-20 10:15:00,1.42041,1.42051,1.41949,1.41959,2030700003.0
2005-09-20 10:20:00,1.41964,1.42057,1.41955,1.4202,2288600009.0
2005-09-20 10:25:00,1.42031,1.42047,1.41982,1.42001,2524600004.0
2005-09-20 10:30:00,1.42007,1.42017,1.4196,1.41985,2614000005.0
2005-09-20 10:35:00,1.41996,1.42034,1.41963,1.42017,2377200006.0
2005-09-20 10:40:00,1.42003,1.42053,1.41977,1.42015,2257300004.0
2005-09-20 10:45:00,1.42016,1.42021,1.41967,1.41987,2200200006.0
2005-09-20 10:50:00,1.41993,1.42028,1.41946,1.41989,2104900007.0
2005-09-20 10:55:00,1.41986,1.42025,1.4197,1.41998,2604400008.0
2005-09-20 11:00:00,1.41993,1.41993,1.419,1.41933,2405200003.0
2005-09-20 11:05:00,1.41945,1.41957,1.4184,1.41849,2337400009.0
2005-09-20 11:10:00,1.41864,1.4193,1.41856,1.41918,2439300007.0
2005-09-20 11:15:00,1.41913,1.41931,1.41835,1.41837,2047200003.0
2005-09-20 11:20:00,1.41828,1.41974,1.41813,1.41974,2568000005.0
2005-09-20 11:25:00,1.41982,1.42036,1.41965,1.42036,2444500004.0
2005-09-20 11:30:00,1.4204,1.42049,1.41947,1.41947,2642600007.0
2005-09-20 11:35:00,1.41942,1.41996,1.41934,1.41953,2797500005.0
2005-09-20 11:40:00,1.41954,1.41991,1.41918,1.41943,3114200009.0
2005-09-20 11:45:00,1.4196,1.42006,1.41944,1.41958,2519200010.0
2005-09-20 11:50:00,1.41956,1.41971,1.41922,1.41962,1287100002.0
2005-09-20 11:55:00,1.41986,1.41991,1.4185,1.4185,2360900009.0
2005-09-20 12:00:00,1.4185,1.41921,1.4184,1.41898,2151100002.0
2005-09-20 12:05:00,1.41908,1.41918,1.41819,1.41906,2048600005.0
2005-09-20 12:10:00,1.41913,1.41952,1.41901,1.41945,2000200006.0
2005-09-20 12:15:00,1.41924,1.41956,1.41904,1.41938,1674500003.0
2005-09-20 12:20:00,1.4194,1.41978,1.41876,1.41892,2175300006.0
2005-09-20 12:25:00,1.41914,1.41951,1.4188,1.41932,2526300007.0
2005-09-20 12:30:00,1.41939,1.41979,1.41921,1.41943,2368400002.0
2005-09-20 12:35:00,1.41948,1.4196,1.41869,1.41909,2759700005.0
2005-09-20 12:40:00,1.41915,1.41933,1.41865,1.4192,2102900005.0
2005-09-20 12:45:00,1.41927,1.42096,1.41893,1.42069,2324200004.0
2005-09-20 12:50:00,1.42085,1.42147,1.42059,1.4213,1937800003.0
2005-09-20 12:55:00,1.42126,1.42126,1.42015,1.4203,2374600010.0
2005-09-20 13:00:00,1.42025,1.42082,1.41934,1.42045,1764200002.0
2005-09-20 13:05:00,1.42058,1.421,1.42025,1.42081,1435000006.0
2005-09-20 13:10:00,1.42099,1.42126,1.41988,1.42126,1538200001.0
2005-09-20 13:15:00,1.42116,1.42137,1.41953,1.41987,1405500007.0
2005-09-20 13:20:00,1.41984,1.42009,1.41955,1.41996,1072700001.0
2005-09-20 13:25:00,1.41989,1.42001,1.41872,1.41933,1789800004.0
2005-09-20 13:30:00,1.41943,1.41943,1.41794,1.41843,1935000001.0
2005-09-20 13:35:00,1.41867,1.41873,1.41821,1.4185,1994400002.0
2005-09-20 13:40:00,1.41852,1.41904,1.41774,1.41786,1268100003.0
2005-09-20 13:45:00,1.418,1.41814,1.41759,1.41768,1870900005.0
2005-09-20 13:50:00,1.41762,1.41789,1.41729,1.41759,1960200007.0
2005-09-20 13:55:00,1.41757,1.41839,1.41731,1.41808,1748200004.0
2005-09-20 14:00:00,1.41798,1.4181,1.4175,1.41776,1881000003.0
2005-09-20 14:05:00,1.41786,1.41832,1.41766,1.41802,1277800004.0
2005-09-20 14:10:00,1.41818,1.41829,1.41709,1.41709,963500000.0
2005-09-20 14:15:00,1.41695,1.41773,1.41662,1.41733,2014200006.0
2005-09-20 14:20:00,1.41752,1.41887,1.41749,1.4186,1781000002.0
2005-09-20 14:25:00,1.41864,1.41884,1.41805,1.41864,1646500002.0
2005-09-20 14:30:00,1.41884,1.41947,1.41853,1.4186,193400000.0
2005-09-20 14:35:00,1.41887,1.41903,1.41831,1.41885,182900001.0
2005-09-20 14:40:00,1.41881,1.41923,1.41791,1.41798,219000000.0
2005-09-20 14:45:00,1.41782,1.41803,1.41744,1.41773,181700000.0
2005-09-20 14:50:00,1.41709,1.41824,1.41709,1.41786,166200000.0
2005-09-20 14:55:00,1.41805,1.41816,1.41659,1.41678,192800000.0
2005-09-20 15:00:00,1.41679,1.41711,1.41621,1.41711,203800000.0
2005-09-20 15:05:00,1.41705,1.41731,1.41649,1.41696,222200000.0
2005-09-20 15:10:00,1.41691,1.41806,1.41691,1.41762,194200001.0
2005-09-20 15:15:00,1.41775,1.41849,1.41739,1.41822,216500000.0
2005-09-20 15:20:00,1.41847,1.41897,1.41824,1.41831,159300000.0
2005-09-20 15:25:00,1.41829,1.41917,1.41799,1.41887,180200000.0
2005-09-20 15:30:00,1.41886,1.41913,1.41849,1.41872,198100001.0
2005-09-20 15:35:00,1.41884,1.41904,1.41861,1.41904,225000000.0
2005-09-20 15:40:00,1.41937,1.42047,1.41917,1.42019,167300000.0
2005-09-20 15:45:00,1.42025,1.42164,1.42,1.42164,235600001.0
2005-09-20 15:50:00,1.4215,1.4223,1.4215,1.42213,183100000.0
2005-09-20 15:55:00,1.42221,1.42245,1.42156,1.4223,190700001.0
2005-09-20 16:00:00,1.42239,1.42239,1.4217,1.42185,188500001.0
2005-09-20 16:05:00,1.42192,1.42349,1.42192,1.4232,212800001.0
2005-09-20 16:10:00,1.42338,1.42361,1.42273,1.42357,211800000.0
2005-09-20 16:15:00,1.42322,1.42336,1.42221,1.42242,143100000.0
2005-09-20 16:20:00,1.4223,1.42264,1.422,1.42209,214100001.0
2005-09-20 16:25:00,1.42263,1.42283,1.42222,1.42268,184700000.0
2005-09-20 16:30:00,1.42261,1.42266,1.42176,1.42262,255100002.0
2005-09-20 16:35:00,1.4227,1.42298,1.4223,1.42298,211700000.0
2005-09-20 16:40:00,1.42282,1.42325,1.42221,1.42268,207200001.0
2005-09-20 16:45:00,1.42258,1.42271,1.42178,1.42254,232600001.0
2005-09-20 16:50:00,1.42264,1.423,1.42246,1.42285,212300000.0
2005-09-20 16:55:00,1.42292,1.42296,1.42239,1.42281,166900000.0
2005-09-20 17:00:00,1.42226,1.42406,1.42226,1.42373,243500002.0
2005-09-20 17:05:00,1.42398,1.42447,1.42353,1.42434,183200000.0
2005-09-20 17:10:00,1.42412,1.4246,1.42383,1.42395,170400000.0
2005-09-20 17:15:00,1.42433,1.42433,1.42324,1.42352,196600001.0
2005-09-20 17:20:00,1.42354,1.4236,1.42262,1.42346,202100000.0
2005-09-20 17:25:00,1.42334,1.42457,1.42324,1.42439,197500000.0
2005-09-20 17:30:00,1.42447,1.4248,1.42397,1.42464,220500001.0
2005-09-20 17:35:00,1.42464,1.42504,1.42447,1.42483,221000000.0
2005-09-20 17:40:00,1.42463,1.42487,1.42393,1.42431,214600001.0
2005-09-20 17:45:00,1.42434,1.42487,1.42417,1.42465,213200000.0
2005-09-20 17:50:00,1.42458,1.42491,1.42396,1.4245,154400000.0
2005-09-20 17:55:00,1.42456,1.42476,1.42406,1.42428,233400000.0
2005-09-20 18:00:00,1.42456,1.42524,1.42397,1.42511,257100002.0
2005-09-20 18:05:00,1.42512,1.42538,1.42465,1.4249,222200000.0
2005-09-20 18:10:00,1.42486,1.4251,1.42405,1.42452,187700000.0
2005-09-20 18:15:00,1.42415,1.42418,1.42306,1.42344,210000001.0
2005-09-20 18:20:00,1.42347,1.42372,1.42317,1.42363,173800000.0
2005-09-20 18:25:00,1.42383,1.4239,1.42289,1.42307,170400001.0
2005-09-20 18:30:00,1.42328,1.4237,1.42284,1.42352,164000000.0
2005-09-20 18:35:00,1.42344,1.42344,1.4228,1.42297,218800002.0
2005-09-20 18:40:00,1.42297,1.42314,1.42256,1.4226,199900000.0
2005-09-20 18:45:00,1.42279,1.42296,1.42239,1.42254,130200000.0
2005-09-20 18:50:00,1.42276,1.42317,1.42258,1.42293,189100000.0
2005-09-20 18:55:00,1.42275,1.42302,1.42239,1.42293,230600001.0
2005-09-20 19:00:00,1.42296,1.42313,1.42257,1.42298,223700000.0
2005-09-20 19:05:00,1.42311,1.4238,1.42293,1.42361,180800000.0
2005-09-20 19:10:00,1.42376,1.42406,1.4232,1.42363,255700000.0
2005-09-20 19:15:00,1.42345,1.42353,1.423,1.42345,193100000.0
2005-09-20 19:20:00,1.42341,1.42347,1.42241,1.42295,194600001.0
2005-09-20 19:25:00,1.42307,1.42308,1.4219,1.42232,163800000.0
2005-09-20 19:30:00,1.4224,1.4224,1.42198,1.42202,204200000.0
2005-09-20 19:35:00,1.42206,1.42244,1.42176,1.42223,176900000.0
2005-09-20 19:40:00,1.4221,1.42243,1.42193,1.42218,179100000.0
2005-09-20 19:45:00,1.42207,1.42211,1.42128,1.42195,241100000.0
2005-09-20 19:50:00,1.42213,1.42213,1.42106,1.4213,189800000.0
2005-09-20 19:55:00,1.42121,1.42207,1.42114,1.42176,132000000.0
2005-09-20 20:00:00,1.42172,1.42217,1.42135,1.42173,202900000.0
2005-09-20 20:05:00,1.42166,1.42215,1.4213,1.42186,179200001.0
2005-09-20 20:10:00,1.42164,1.42259,1.42134,1.42173,177000000.0
2005-09-20 20:15:00,1.4216,1.42276,1.42081,1.42196,235400001.0
2005-09-20 20:20:00,1.42214,1.42231,1.41996,1.42013,200300002.0
2005-09-20 20:25:00,1.42001,1.42001,1.41806,1.41857,210600000.0
2005-09-20 20:30:00,1.41825,1.41825,1.41736,1.41789,229200000.0
2005-09-20 20:35:00,1.41765,1.4187,1.41738,1.41754,243400000.0
2005-09-20 20:40:00,1.41792,1.4188,1.41757,1.41807,216500000.0
2005-09-20 20:45:00,1.41822,1.41862,1.41803,1.41814,225400001.0
2005-09-20 20:50:00,1.41795,1.41809,1.41745,1.41786,185400000.0
2005-09-20 20:55:00,1.41781,1.41871,1.41752,1.41814,199100000.0
2005-09-20 21:00:00,1.41775,1.41835,1.41696,1.41715,181400001.0
2005-09-20 21:05:00,1.41701,1.41745,1.41639,1.4168,194200001.0
2005-09-20 21:10:00,1.41672,1.41747,1.41629,1.41725,202900000.0
2005-09-20 21:15:00,1.41719,1.41758,1.41641,1.41673,183400001.0
2005-09-20 21:20:00,1.41667,1.41667,1.41544,1.41584,240600002.0
2005-09-20 21:25:00,1.41609,1.41636,1.41563,1.41631,145400001.0
2005-09-20 21:30:00,1.41648,1.41666,1.41617,1.41653,217900000.0
2005-09-20 21:35:00,1.41666,1.41709,1.41648,1.41705,186500000.0
2005-09-20 21:40:00,1.41694,1.41733,1.41667,1.41693,150600001.0
2005-09-20 21:45:00,1.41699,1.41732,1.41672,1.41714,170700000.0
2005-09-20 21:50:00,1.41718,1.41794,1.41692,1.41794,194000001.0
2005-09-20 21:55:00,1.41798,1.4182,1.41762,1.4179,200900000.0
2005-09-20 22:00:00,1.41803,1.41811,1.41762,1.41806,191500000.0
2005-09-20 22:05:00,1.41814,1.4184,1.41745,1.41782,180200000.0
2005-09-20 22:10:00,1.41779,1.41798,1.41722,1.41728,201500000.0
2005-09-20 22:15:00,1.41739,1.41792,1.41723,1.41746,204600000.0
2005-09-20 22:20:00,1.4176,1.41841,1.41718,1.41832,189400000.0
2005-09-20 22:25:00,1.4183,1.41832,1.41735,1.4177,170000000.0
2005-09-20 22:30:00,1.41743,1.41747,1.4162,1.4168,208400001.0
2005-09-20 22:35:00,1.417,1.4174,1.41667,1.41722,254100001.0
2005-09-20 22:40:00,1.41722,1.41747,1.41682,1.41737,225100001.0
2005-09-20 22:45:00,1.41723,1.41733,1.41683,1.41714,169200001.0
2005-09-20 22:50:00,1.41727,1.41793,1.41695,1.41771,195200000.0
2005-09-20 22:55:00,1.41797,1.41803,1.41743,1.41765,190100000.0
2005-09-20 23:00:00,1.4177,1.4177,1.4171,1.4175,198000000.0
2005-09-20 23:05:00,1.4176,1.4179,1.4175,1.4175,198000000.0
2005-09-20 23:10:00,1.4173,1.4176,1.4171,1.4176,158400000.0
2005-09-20 23:15:00,1.4175,1.4175,1.4167,1.4173,118800000.0
2005-09-20 23:20:00,1.4171,1.4177,1.41679,1.41679,149400000.0
2005-09-20 23:25:00,1.41722,1.41733,1.41599,1.41613,206800000.0
2005-09-20 23:30:00,1.41613,1.41691,1.41593,1.41658,192600000.0
2005-09-20 23:35:00,1.41651,1.41668,1.41628,1.41628,174000000.0
2005-09-20 23:40:00,1.41652,1.4167,1.41608,1.41661,209500001.0
2005-09-20 23:45:00,1.41661,1.41688,1.41633,1.41644,234400000.0
2005-09-20 23:50:00,1.41665,1.41697,1.41605,1.4161,163100000.0
2005-09-20 23:55:00,1.41652,1.41695,1.41607,1.41637,168900001.0
2005-09-21 00:00:00,1.41652,1.41667,1.41597,1.41616,230600001.0
2005-09-21 00:05:00,1.41625,1.41658,1.41523,1.41584,199800000.0
2005-09-21 00:10:00,1.41597,1.41603,1.4153,1.41574,224300001.0
2005-09-21 00:15:00,1.41563,1.41627,1.41563,1.41622,192900000.0
2005-09-21 00:20:00,1.41625,1.41628,1.41567,1.41622,224000000.0
2005-09-21 00:25:00,1.41611,1.41664,1.41604,1.41651,229300001.0
2005-09-21 00:30:00,1.4163,1.41695,1.4163,1.41659,147300000.0
2005-09-21 00:35:00,1.41699,1.41699,1.41625,1.41657,220800002.0
2005-09-21 00:40:00,1.4166,1.4167,1.4156,1.41647,173300000.0
2005-09-21 00:45:00,1.41661,1.4167,1.41612,1.41637,202700000.0
2005-09-21 00:50:00,1.41643,1.41666,1.41592,1.41636,205300001.0
2005-09-21 00:55:00,1.41637,1.41654,1.41599,1.41651,198600000.0
2005-09-21 01:00:00,1.41634,1.41634,1.41569,1.41601,218600000.0
2005-09-21 01:05:00,1.41606,1.41614,1.41559,1.41606,191600001.0
2005-09-21 01:10:00,1.41601,1.41629,1.41559,1.41601,210600000.0
2005-09-21 01:15:00,1.41607,1.41645,1.41583,1.41609,184100000.0
2005-09-21 01:20:00,1.41615,1.41643,1.4156,1.41641,203100000.0
2005-09-21 01:25:00,1.41633,1.41635,1.41567,1.41625,167400000.0
2005-09-21 01:30:00,1.41646,1.41653,1.41587,1.41623,201300000.0
2005-09-21 01:35:00,1.41612,1.41649,1.4156,1.41617,208500001.0
2005-09-21 01:40:00,1.41594,1.4163,1.41557,1.41618,188800000.0
2005-09-21 01:45:00,1.41625,1.41653,1.41589,1.41634,169300000.0
2005-09-21 01:50:00,1.4162,1.4164,1.41584,1.41605,192600000.0
2005-09-21 01:55:00,1.41606,1.41656,1.41589,1.41647,203300000.0
2005-09-21 02:00:00,1.41614,1.41659,1.4159,1.4162,337800001.0
2005-09-21 02:05:00,1.41625,1.41654,1.41598,1.41632,710300005.0
2005-09-21 02:10:00,1.41601,1.41637,1.41598,1.41637,406700000.0
2005-09-21 02:15:00,1.41627,1.41685,1.41592,1.41647,559700000.0
2005-09-21 02:20:00,1.41658,1.41683,1.41627,1.41658,192400001.0
2005-09-21 02:25:00,1.41643,1.41745,1.41639,1.41702,340100000.0
2005-09-21 02:30:00,1.41719,1.41758,1.41691,1.41756,413400003.0
2005-09-21 02:35:00,1.41754,1.41784,1.41697,1.41753,282300001.0
2005-09-21 02:40:00,1.41743,1.41766,1.41674,1.41766,185300000.0
2005-09-21 02:45:00,1.41713,1.41773,1.417,1.41718,602300000.0
2005-09-21 02:50:00,1.4175,1.41788,1.41638,1.41767,275700000.0
2005-09-21 02:55:00,1.41765,1.41778,1.41714,1.41732,291100000.0
2005-09-21 03:00:00,1.41733,1.41793,1.41725,1.41754,350700001.0
2005-09-21 03:05:00,1.41736,1.41804,1.41731,1.41798,340500002.0
2005-09-21 03:10:00,1.41752,1.41803,1.41736,1.41802,206900000.0
2005-09-21 03:15:00,1.41778,1.41828,1.41762,1.41816,170400000.0
2005-09-21 03:20:00,1.41762,1.41819,1.41761,1.41814,300500001.0
2005-09-21 03:25:00,1.41847,1.41847,1.4175,1.4178,385300000.0
2005-09-21 03:30:00,1.41788,1.41851,1.41785,1.41801,192700000.0
2005-09-21 03:35:00,1.41809,1.41879,1.41796,1.41832,277800000.0
2005-09-21 03:40:00,1.41821,1.41901,1.41818,1.41834,335700001.0
2005-09-21 03:45:00,1.41833,1.41882,1.41784,1.41843,214300001.0
2005-09-21 03:50:00,1.41882,1.41909,1.41815,1.41871,309400001.0
2005-09-21 03:55:00,1.41918,1.41923,1.41846,1.41896,532900001.0
2005-09-21 04:00:00,1.41888,1.41916,1.4182,1.4182,591400001.0
2005-09-21 04:05:00,1.41812,1.41889,1.41796,1.41847,608900007.0
2005-09-21 04:10:00,1.41853,1.41906,1.4184,1.41887,398900002.0
2005-09-21 04:15:00,1.41895,1.41913,1.41836,1.41852,452000001.0
2005-09-21 04:20:00,1.41845,1.4193,1.41826,1.4193,456800000.0
2005-09-21 04:25:00,1.41909,1.4198,1.41904,1.41933,467700000.0
2005-09-21 04:30:00,1.41867,1.41913,1.41839,1.41878,226000001.0
2005-09-21 04:35:00,1.41866,1.41972,1.41862,1.41904,434800000.0
2005-09-21 04:40:00,1.41919,1.41937,1.41861,1.41904,272400000.0
2005-09-21 04:45:00,1.41897,1.41947,1.4186,1.41889,274500001.0
2005-09-21 04:50:00,1.41922,1.41936,1.41854,1.41857,188400000.0
2005-09-21 04:55:00,1.41889,1.41911,1.41833,1.41833,226200000.0
2005-09-21 05:00:00,1.4187,1.4187,1.41814,1.41836,449600001.0
2005-09-21 05:05:00,1.41846,1.42058,1.41832,1.42019,1216600002.0
2005-09-21 05:10:00,1.42005,1.42074,1.41983,1.42019,862300000.0
2005-09-21 05:15:00,1.42027,1.4204,1.41994,1.4202,1020300001.0
2005-09-21 05:20:00,1.42065,1.42173,1.42029,1.42051,1189000007.0
2005-09-21 05:25:00,1.42077,1.42171,1.42048,1.42142,1014800000.0
2005-09-21 05:30:00,1.42136,1.42184,1.42119,1.42142,802300000.0
2005-09-21 05:35:00,1.42137,1.42137,1.42044,1.4206,808400003.0
2005-09-21 05:40:00,1.42043,1.42111,1.42025,1.42092,705800000.0
2005-09-21 05:45:00,1.42094,1.4213,1.42059,1.42095,1081700004.0
2005-09-21 05:50:00,1.42096,1.42146,1.42062,1.42082,983800001.0
2005-09-21 05:55:00,1.42067,1.42077,1.42025,1.42028,702500002.0
2005-09-21 06:00:00,1.42043,1.4206,1.42011,1.42024,881100003.0
2005-09-21 06:05:00,1.42035,1.42098,1.42024,1.42051,1769300007.0
2005-09-21 06:10:00,1.42058,1.42109,1.42046,1.42081,1760600002.0
2005-09-21 06:15:00,1.42083,1.42111,1.42071,1.42086,925200004.0
2005-09-21 06:20:00,1.42081,1.42121,1.42071,1.42086,1575800004.0
2005-09-21 06:25:00,1.42083,1.42141,1.42075,1.42124,1411300006.0
2005-09-21 06:30:00,1.42123,1.42199,1.42121,1.42198,1001800000.0
2005-09-21 06:35:00,1.42198,1.42286,1.42193,1.42247,585600000.0
2005-09-21 06:40:00,1.42279,1.42345,1.42208,1.42228,1100800005.0
2005-09-21 06:45:00,1.42235,1.42324,1.42222,1.42309,1036400002.0
2005-09-21 06:50:00,1.42326,1.42339,1.42265,1.423,971700004.0
2005-09-21 06:55:00,1.42298,1.42363,1.42251,1.42357,1028500005.0
2005-09-21 07:00:00,1.42388,1.42388,1.42315,1.42363,1275100003.0
2005-09-21 07:05:00,1.42376,1.42461,1.42351,1.42448,1052600001.0
2005-09-21 07:10:00,1.42472,1.42484,1.42419,1.42449,1830800002.0
2005-09-21 07:15:00,1.42457,1.42626,1.4242,1.42626,1421600003.0
2005-09-21 07:20:00,1.42632,1.42657,1.42524,1.42558,1722400002.0
2005-09-21 07:25:00,1.42541,1.4256,1.42463,1.42496,1278100001.0
2005-09-21 07:30:00,1.42517,1.42587,1.42402,1.42426,1909800006.0
2005-09-21 07:35:00,1.42439,1.42498,1.42333,1.42337,1309400002.0
2005-09-21 07:40:00,1.42335,1.42408,1.42303,1.42385,1813600002.0
2005-09-21 07:45:00,1.42393,1.42428,1.42344,1.42418,2869200006.0
2005-09-21 07:50:00,1.4241,1.42427,1.42328,1.42371,2569600005.0
2005-09-21 07:55:00,1.42345,1.42398,1.42323,1.42333,2721800007.0
2005-09-21 08:00:00,1.42336,1.42379,1.42269,1.42305,2053600004.0
2005-09-21 08:05:00,1.42297,1.42372,1.42254,1.42363,2418000006.0
2005-09-21 08:10:00,1.42372,1.42393,1.4234,1.42358,1429200002.0
2005-09-21 08:15:00,1.42355,1.42436,1.42351,1.42363,1431500005.0
2005-09-21 08:20:00,1.42354,1.42363,1.42309,1.4234,1782500003.0
2005-09-21 08:25:00,1.42331,1.42371,1.42303,1.42365,2278100003.0
2005-09-21 08:30:00,1.4239,1.42394,1.42328,1.42373,1821000006.0
2005-09-21 08:35:00,1.42368,1.42406,1.42293,1.42313,2115400004.0
2005-09-21 08:40:00,1.42321,1.42489,1.42321,1.42354,2117700010.0
2005-09-21 08:45:00,1.42369,1.42396,1.42333,1.4238,2810900006.0
2005-09-21 08:50:00,1.42407,1.42451,1.42354,1.42444,2987100012.0
2005-09-21 08:55:00,1.42438,1.4247,1.42327,1.42353,2383100002.0
2005-09-21 09:00:00,1.42401,1.42404,1.4228,1.42323,2761400002.0
2005-09-21 09:05:00,1.42325,1.42421,1.42324,1.42421,1901100001.0
2005-09-21 09:10:00,1.42412,1.42425,1.42344,1.42407,2276500012.0
2005-09-21 09:15:00,1.42397,1.42417,1.42351,1.42386,2278500005.0
2005-09-21 09:20:00,1.42386,1.42421,1.42366,1.42383,1681900002.0
2005-09-21 09:25:00,1.42391,1.42483,1.42374,1.42445,2310300005.0
2005-09-21 09:30:00,1.42448,1.42503,1.42444,1.42477,2186300004.0
2005-09-21 09:35:00,1.42478,1.42526,1.42437,1.42522,1955300002.0
2005-09-21 09:40:00,1.42536,1.42686,1.42536,1.42622,2112700001.0
2005-09-21 09:45:00,1.42639,1.42662,1.42547,1.42557,2228700001.0
2005-09-21 09:50:00,1.42544,1.4262,1.42543,1.42543,2241100003.0
2005-09-21 09:55:00,1.42521,1.42551,1.42465,1.42542,2845500008.0
2005-09-21 10:00:00,1.42556,1.4258,1.42486,1.42503,2356400012.0
2005-09-21 10:05:00,1.42509,1.42549,1.42474,1.42549,2414400003.0
2005-09-21 10:10:00,1.42563,1.42693,1.42563,1.42687,2322100004.0
2005-09-21 10:15:00,1.42697,1.42793,1.42675,1.42793,1856600007.0
2005-09-21 10:20:00,1.42773,1.42858,1.42758,1.42819,2218900006.0
2005-09-21 10:25:00,1.42807,1.42834,1.4277,1.42776,2543800005.0
2005-09-21 10:30:00,1.42772,1.42811,1.42711,1.42751,2628200003.0
2005-09-21 10:35:00,1.42754,1.42877,1.42747,1.42877,2385500005.0
2005-09-21 10:40:00,1.42859,1.42901,1.42814,1.42864,2300400007.0
2005-09-21 10:45:00,1.42913,1.42949,1.42867,1.42901,2259100004.0
2005-09-21 10:50:00,1.42901,1.4296,1.4279,1.42815,2301100006.0
2005-09-21 10:55:00,1.42822,1.42876,1.42664,1.42751,2522900005.0
2005-09-21 11:00:00,1.42768,1.42815,1.4272,1.42747,2382300001.0
2005-09-21 11:05:00,1.4275,1.42757,1.42602,1.42607,2146600004.0
2005-09-21 11:10:00,1.42644,1.42755,1.4263,1.42699,2381400007.0
2005-09-21 11:15:00,1.42708,1.4276,1.42705,1.42709,2217400008.0
2005-09-21 11:20:00,1.42734,1.42758,1.42688,1.42688,2648900004.0
2005-09-21 11:25:00,1.42699,1.42722,1.42627,1.42671,2487300005.0
2005-09-21 11:30:00,1.42685,1.42717,1.42641,1.42652,2566000005.0
2005-09-21 11:35:00,1.42674,1.42687,1.42518,1.4252,2738800008.0
2005-09-21 11:40:00,1.4249,1.42528,1.42445,1.4249,3118100004.0
2005-09-21 11:45:00,1.42506,1.42522,1.42409,1.42409,2510500004.0
2005-09-21 11:50:00,1.42394,1.42441,1.42282,1.42413,1332800005.0
2005-09-21 11:55:00,1.42418,1.42487,1.42374,1.42416,2431900007.0
2005-09-21 12:00:00,1.4242,1.42488,1.42387,1.42448,2027900003.0
2005-09-21 12:05:00,1.42453,1.42501,1.42417,1.42491,2239500009.0
2005-09-21 12:10:00,1.42499,1.42512,1.42457,1.42481,1980400006.0
2005-09-21 12:15:00,1.42463,1.42555,1.42449,1.42527,1735400005.0
2005-09-21 12:20:00,1.42531,1.42654,1.42525,1.42608,2135200004.0
2005-09-21 12:25:00,1.42634,1.42679,1.42558,1.42668,2421000008.0
2005-09-21 12:30:00,1.42665,1.42712,1.42622,1.42643,2452800004.0
2005-09-21 12:35:00,1.42666,1.42688,1.42559,1.42622,2859900009.0
2005-09-21 12:40:00,1.42625,1.42702,1.42622,1.42699,2019600006.0
2005-09-21 12:45:00,1.42684,1.42744,1.42653,1.42707,2158800003.0
2005-09-21 12:50:00,1.42708,1.42708,1.42607,1.4262,1917200001.0
2005-09-21 12:55:00,1.42626,1.42646,1.42487,1.42499,2421000007.0
2005-09-21 13:00:00,1.42531,1.42531,1.42452,1.42456,1650100004.0
2005-09-21 13:05:00,1.42419,1.42572,1.42419,1.42546,1412600004.0
2005-09-21 13:10:00,1.42557,1.42586,1.42537,1.42537,1598100002.0
2005-09-21 13:15:00,1.42554,1.42598,1.42526,1.42584,1290100004.0
2005-09-21 13:20:00,1.42575,1.42656,1.42565,1.4264,1055400000.0
2005-09-21 13:25:00,1.42641,1.42657,1.42605,1.42617,1788300001.0
2005-09-21 13:30:00,1.42624,1.42732,1.42581,1.4269,2051300003.0
2005-09-21 13:35:00,1.4271,1.42713,1.42589,1.42606,2049000007.0
2005-09-21 13:40:00,1.42574,1.42673,1.42527,1.42649,1235000006.0
2005-09-21 13:45:00,1.42637,1.4264,1.42531,1.42546,1816600004.0
2005-09-21 13:50:00,1.4255,1.42677,1.42548,1.42653,1919600005.0
2005-09-21 13:55:00,1.42656,1.42729,1.42644,1.42689,1620400003.0
2005-09-21 14:00:00,1.42672,1.42744,1.42672,1.42701,1876400010.0
2005-09-21 14:05:00,1.42722,1.42732,1.42638,1.42695,1611000003.0
2005-09-21 14:10:00,1.42706,1.42711,1.42614,1.42618,1008900002.0
2005-09-21 14:15:00,1.42603,1.42639,1.42572,1.42628,2037700004.0
2005-09-21 14:20:00,1.42619,1.42656,1.42588,1.42629,1788500002.0
2005-09-21 14:25:00,1.42631,1.42651,1.42516,1.42561,1639900005.0
2005-09-21 14:30:00,1.42522,1.4254,1.42325,1.42387,187000001.0
2005-09-21 14:35:00,1.4239,1.42468,1.42361,1.42457,195500000.0
2005-09-21 14:40:00,1.42461,1.42633,1.42458,1.42633,229800002.0
2005-09-21 14:45:00,1.42625,1.4264,1.42594,1.42625,189100000.0
2005-09-21 14:50:00,1.42622,1.42683,1.42574,1.42578,198700000.0
2005-09-21 14:55:00,1.42616,1.42676,1.42588,1.42637,221900001.0
2005-09-21 15:00:00,1.4264,1.42679,1.42575,1.42679,192600000.0
2005-09-21 15:05:00,1.42683,1.42695,1.4263,1.42684,222400000.0
2005-09-21 15:10:00,1.42663,1.42689,1.42551,1.42552,201500000.0
2005-09-21 15:15:00,1.42561,1.42569,1.42471,1.42471,203000001.0
2005-09-21 15:20:00,1.42447,1.42467,1.42366,1.42383,186200000.0
2005-09-21 15:25:00,1.42363,1.42413,1.42319,1.4234,159600001.0
2005-09-21 15:30:00,1.42376,1.42445,1.4235,1.42425,191600000.0
2005-09-21 15:35:00,1.42436,1.42491,1.42394,1.42443,211500000.0
2005-09-21 15:40:00,1.42453,1.4247,1.42411,1.42434,201200001.0
2005-09-21 15:45:00,1.42419,1.42474,1.42404,1.42441,226100002.0
2005-09-21 15:50:00,1.42419,1.42518,1.42419,1.4251,168500000.0
2005-09-21 15:55:00,1.42539,1.42564,1.42489,1.42526,172500000.0
2005-09-21 16:00:00,1.42543,1.42689,1.42534,1.4264,185700000.0
2005-09-21 16:05:00,1.42639,1.42665,1.42598,1.42665,175700000.0
2005-09-21 16:10:00,1.42678,1.42687,1.42621,1.42651,157400000.0
2005-09-21 16:15:00,1.42623,1.42722,1.42623,1.42683,181400001.0
2005-09-21 16:20:00,1.42678,1.42707,1.42576,1.42589,192800000.0
2005-09-21 16:25:00,1.42624,1.42712,1.42569,1.42632,228800000.0
2005-09-21 16:30:00,1.42628,1.42628,1.42571,1.42593,206200000.0
2005-09-21 16:35:00,1.42596,1.4267,1.42582,1.42603,199400001.0
2005-09-21 16:40:00,1.42618,1.42671,1.42587,1.42665,205900000.0
2005-09-21 16:45:00,1.42644,1.42716,1.4264,1.42715,200300000.0
2005-09-21 16:50:00,1.42711,1.42727,1.42675,1.42699,164500000.0
2005-09-21 16:55:00,1.42714,1.42743,1.4265,1.42721,175000000.0
2005-09-21 17:00:00,1.42668,1.42786,1.42649,1.42767,246100001.0
2005-09-21 17:05:00,1.4275,1.42782,1.42724,1.42753,193900001.0
2005-09-21 17:10:00,1.4274,1.42791,1.42687,1.42775,193000000.0
2005-09-21 17:15:00,1.4281,1.42848,1.42732,1.4279,164400000.0
2005-09-21 17:20:00,1.42818,1.4284,1.42737,1.42819,166900000.0
2005-09-21 17:25:00,1.42817,1.42886,1.42789,1.42856,176200000.0
2005-09-21 17:30:00,1.42855,1.42947,1.42855,1.4292,233500000.0
2005-09-21 17:35:00,1.42948,1.43023,1.42853,1.42934,197500001.0
2005-09-21 17:40:00,1.42911,1.42931,1.42815,1.42869,223500001.0
2005-09-21 17:45:00,1.42879,1.42912,1.42753,1.42809,198900000.0
2005-09-21 17:50:00,1.42801,1.42803,1.42633,1.42672,126700000.0
2005-09-21 17:55:00,1.42689,1.4275,1.42633,1.4264,274500000.0
2005-09-21 18:00:00,1.42655,1.42716,1.42576,1.42681,204600000.0
2005-09-21 18:05:00,1.42683,1.42736,1.42663,1.42702,231700001.0
2005-09-21 18:10:00,1.4269,1.42828,1.42676,1.42812,193500001.0
2005-09-21 18:15:00,1.42777,1.42854,1.4276,1.42827,173000000.0
2005-09-21 18:20:00,1.4284,1.42849,1.42748,1.42788,196500001.0
2005-09-21 18:25:00,1.42801,1.42833,1.42719,1.4274,193800001.0
2005-09-21 18:30:00,1.42739,1.42739,1.4266,1.42679,197900001.0
2005-09-21 18:35:00,1.42672,1.42672,1.42602,1.42623,184100000.0
2005-09-21 18:40:00,1.42608,1.42623,1.42535,1.42536,149600000.0
2005-09-21 18:45:00,1.42556,1.42594,1.42537,1.42548,165000001.0
2005-09-21 18:50:00,1.4256,1.42599,1.42525,1.42587,151000000.0
2005-09-21 18:55:00,1.42561,1.42619,1.42546,1.42608,183500000.0
2005-09-21 19:00:00,1.42624,1.42679,1.42602,1.42654,206400000.0
2005-09-21 19:05:00,1.42661,1.42666,1.42624,1.42646,180700000.0
2005-09-21 19:10:00,1.42666,1.42697,1.42635,1.42682,178600001.0
2005-09-21 19:15:00,1.42674,1.4274,1.42656,1.42717,177600000.0
2005-09-21 19:20:00,1.42714,1.42822,1.4269,1.4279,218100001.0
2005-09-21 19:25:00,1.42801,1.42816,1.42742,1.42791,175000001.0
2005-09-21 19:30:00,1.42802,1.42846,1.42793,1.42833,217900000.0
2005-09-21 19:35:00,1.42831,1.42864,1.42797,1.42841,192100000.0
2005-09-21 19:40:00,1.42821,1.42856,1.42752,1.42785,186500000.0
2005-09-21 19:45:00,1.42786,1.42806,1.42743,1.42785,194800000.0
2005-09-21 19:50:00,1.42803,1.42818,1.42765,1.42817,198700000.0
2005-09-21 19:55:00,1.4281,1.42867,1.42775,1.42798,141000000.0
2005-09-21 20:00:00,1.42795,1.42835,1.42778,1.42798,214200000.0
2005-09-21 20:05:00,1.42788,1.42829,1.42772,1.42792,169600000.0
2005-09-21 20:10:00,1.42768,1.42811,1.42711,1.42791,163700000.0
2005-09-21 20:15:00,1.42793,1.42816,1.4274,1.42782,224600000.0
2005-09-21 20:20:00,1.42797,1.42845,1.42768,1.42812,195300000.0
2005-09-21 20:25:00,1.42834,1.42869,1.42786,1.42863,206300000.0
2005-09-21 20:30:00,1.42879,1.429,1.42837,1.42857,192100000.0
2005-09-21 20:35:00,1.42847,1.42861,1.42801,1.42812,198600001.0
2005-09-21 20:40:00,1.42805,1.42852,1.42756,1.42803,203100000.0
2005-09-21 20:45:00,1.42801,1.42888,1.4279,1.4286,258200001.0
2005-09-21 20:50:00,1.42858,1.4287,1.4278,1.42798,197800000.0
2005-09-21 20:55:00,1.42795,1.4282,1.42742,1.42757,164400001.0
2005-09-21 21:00:00,1.42755,1.42784,1.4272,1.42775,198500001.0
2005-09-21 21:05:00,1.42738,1.42784,1.4273,1.42761,172800000.0
2005-09-21 21:10:00,1.42774,1.42811,1.42751,1.42798,232400000.0
2005-09-21 21:15:00,1.42794,1.4283,1.42722,1.42793,212400000.0
2005-09-21 21:20:00,1.42796,1.42868,1.42768,1.42805,205600000.0
2005-09-21 21:25:00,1.42795,1.42821,1.42775,1.42795,201400001.0
2005-09-21 21:30:00,1.42796,1.4282,1.42771,1.42778,211500000.0
2005-09-21 21:35:00,1.42774,1.428,1.42744,1.42767,177700000.0
2005-09-21 21:40:00,1.42764,1.42821,1.42752,1.42805,197900001.0
2005-09-21 21:45:00,1.42797,1.42802,1.42754,1.4279,141700000.0
2005-09-21 21:50:00,1.42799,1.4282,1.42757,1.42788,206300000.0
2005-09-21 21:55:00,1.42778,1.42809,1.42718,1.4277,259800002.0
2005-09-21 22:00:00,1.4278,1.42805,1.42726,1.42752,183700002.0
2005-09-21 22:05:00,1.42763,1.42763,1.42691,1.4271,224000001.0
2005-09-21 22:10:00,1.42707,1.42735,1.42671,1.42697,208300000.0
2005-09-21 22:15:00,1.42697,1.42742,1.42688,1.42714,167800000.0
2005-09-21 22:20:00,1.42719,1.42719,1.4267,1.42705,202500000.0
2005-09-21 22:25:00,1.42673,1.42673,1.42567,1.42611,230400001.0
2005-09-21 22:30:00,1.42613,1.4263,1.42546,1.42567,210300001.0
2005-09-21 22:35:00,1.42571,1.42571,1.42468,1.42522,173800000.0
2005-09-21 22:40:00,1.42522,1.42576,1.42477,1.42576,174000001.0
2005-09-21 22:45:00,1.42571,1.42631,1.42554,1.42617,181400000.0
2005-09-21 22:50:00,1.42616,1.42622,1.42557,1.42561,191900000.0
2005-09-21 22:55:00,1.42567,1.4258,1.42538,1.42557,186300000.0
2005-09-21 23:00:00,1.4256,1.4261,1.4255,1.4258,105600000.0
2005-09-21 23:05:00,1.426,1.426,1.4255,1.4255,140800000.0
2005-09-21 23:10:00,1.4256,1.426,1.4252,1.4252,176000000.0
2005-09-21 23:15:00,1.4254,1.4258,1.4244,1.4246,176000000.0
2005-09-21 23:20:00,1.4244,1.42563,1.4244,1.42502,172800000.0
2005-09-21 23:25:00,1.42524,1.42565,1.42473,1.4251,166200001.0
2005-09-21 23:30:00,1.42504,1.42589,1.42504,1.42564,153300000.0
2005-09-21 23:35:00,1.42597,1.42611,1.42551,1.42595,239600000.0
2005-09-21 23:40:00,1.42619,1.42619,1.42543,1.42608,243800002.0
2005-09-21 23:45:00,1.42601,1.42644,1.42587,1.42628,228300000.0
2005-09-21 23:50:00,1.42642,1.42657,1.42586,1.42586,186300000.0
2005-09-21 23:55:00,1.42619,1.42619,1.42529,1.42558,228000001.0
2005-09-22 00:00:00,1.42575,1.4261,1.42554,1.42574,241900000.0
2005-09-22 00:05:00,1.42584,1.426,1.42544,1.42559,241300003.0
2005-09-22 00:10:00,1.4257,1.42577,1.42528,1.42571,224400002.0
2005-09-22 00:15:00,1.42559,1.42584,1.42543,1.42579,108200000.0
2005-09-22 00:20:00,1.4259,1.42652,1.42559,1.42628,210700000.0
2005-09-22 00:25:00,1.42613,1.4263,1.4259,1.42597,203300000.0
2005-09-22 00:30:00,1.42585,1.42669,1.42585,1.42632,155400000.0
2005-09-22 00:35:00,1.42668,1.42668,1.42573,1.42585,182400000.0
2005-09-22 00:40:00,1.42588,1.42598,1.42511,1.4257,160500000.0
2005-09-22 00:45:00,1.4256,1.42591,1.42541,1.42578,173300000.0
2005-09-22 00:50:00,1.42593,1.42612,1.42554,1.42583,177800000.0
2005-09-22 00:55:00,1.42576,1.42583,1.42539,1.42583,180500001.0
2005-09-22 01:00:00,1.42596,1.42606,1.42502,1.42532,174300000.0
2005-09-22 01:05:00,1.4254,1.4254,1.42446,1.42502,206600002.0
2005-09-22 01:10:00,1.42476,1.42548,1.42452,1.4253,196600000.0
2005-09-22 01:15:00,1.42518,1.42539,1.42458,1.42537,167400000.0
2005-09-22 01:20:00,1.42531,1.42552,1.42497,1.42552,210600001.0
2005-09-22 01:25:00,1.42545,1.42614,1.4252,1.42569,183500000.0
2005-09-22 01:30:00,1.42585,1.42633,1.42545,1.42614,236800000.0
2005-09-22 01:35:00,1.42605,1.42672,1.42577,1.42653,214900000.0
2005-09-22 01:40:00,1.42639,1.42767,1.4261,1.42767,184200000.0
2005-09-22 01:45:00,1.42779,1.42951,1.42779,1.42902,184700000.0
2005-09-22 01:50:00,1.42909,1.4297,1.4289,1.4292,183000001.0
2005-09-22 01:55:00,1.42908,1.42908,1.42825,1.42867,187400000.0
2005-09-22 02:00:00,1.42856,1.42895,1.42818,1.42836,360700003.0
2005-09-22 02:05:00,1.42846,1.42903,1.42805,1.42879,656800002.0
2005-09-22 02:10:00,1.42828,1.42911,1.42828,1.42888,392500000.0
2005-09-22 02:15:00,1.42881,1.42913,1.42844,1.42868,602000002.0
2005-09-22 02:20:00,1.42866,1.42884,1.42813,1.42858,195500000.0
2005-09-22 02:25:00,1.4284,1.42897,1.42797,1.42882,343200000.0
2005-09-22 02:30:00,1.42889,1.42889,1.42805,1.42851,381000000.0
2005-09-22 02:35:00,1.42846,1.42867,1.42789,1.42813,294000001.0
2005-09-22 02:40:00,1.42819,1.42864,1.42795,1.42847,183400001.0
2005-09-22 02:45:00,1.42814,1.42862,1.42785,1.42807,577900001.0
2005-09-22 02:50:00,1.42822,1.42839,1.42749,1.42751,256000000.0
2005-09-22 02:55:00,1.42754,1.42795,1.42707,1.4276,286500000.0
2005-09-22 03:00:00,1.42758,1.42808,1.42748,1.42755,323300001.0
2005-09-22 03:05:00,1.42747,1.42756,1.42648,1.42707,406500001.0
2005-09-22 03:10:00,1.42667,1.42705,1.42477,1.42586,231400002.0
2005-09-22 03:15:00,1.42534,1.4258,1.42442,1.42514,178300001.0
2005-09-22 03:20:00,1.42459,1.42527,1.42459,1.42524,250500000.0
2005-09-22 03:25:00,1.42577,1.42577,1.42527,1.42544,304500000.0
2005-09-22 03:30:00,1.42554,1.42647,1.42536,1.42612,180400000.0
2005-09-22 03:35:00,1.42647,1.42689,1.42535,1.42561,260600000.0
2005-09-22 03:40:00,1.42554,1.42664,1.42547,1.42643,342100003.0
2005-09-22 03:45:00,1.42641,1.4265,1.42521,1.42552,188600000.0
2005-09-22 03:50:00,1.42571,1.42573,1.42394,1.42405,315000001.0
2005-09-22 03:55:00,1.42437,1.42578,1.42419,1.42456,607500004.0
2005-09-22 04:00:00,1.4244,1.42539,1.42334,1.42334,572000002.0
2005-09-22 04:05:00,1.42307,1.42473,1.4229,1.42471,490300000.0
2005-09-22 04:10:00,1.42457,1.42465,1.42309,1.42385,448800002.0
2005-09-22 04:15:00,1.42395,1.42493,1.42395,1.42434,394700002.0
2005-09-22 04:20:00,1.42438,1.42519,1.42413,1.42469,441100000.0
2005-09-22 04:25:00,1.42498,1.42579,1.42478,1.4255,539000002.0
2005-09-22 04:30:00,1.425,1.42548,1.42428,1.42523,277800003.0
2005-09-22 04:35:00,1.42507,1.4257,1.42468,1.42534,491100001.0
2005-09-22 04:40:00,1.42545,1.42577,1.42415,1.42471,237400000.0
2005-09-22 04:45:00,1.42493,1.42514,1.42422,1.42437,288300001.0
2005-09-22 04:50:00,1.42473,1.42489,1.42429,1.42429,210900001.0
2005-09-22 04:55:00,1.42457,1.42469,1.42407,1.42426,251600001.0
2005-09-22 05:00:00,1.42458,1.42484,1.42442,1.42466,498700001.0
2005-09-22 05:05:00,1.42466,1.42518,1.42438,1.42476,1166300003.0
2005-09-22 05:10:00,1.42489,1.42526,1.42482,1.425,885100004.0
2005-09-22 05:15:00,1.42507,1.42577,1.42468,1.42475,959600001.0
2005-09-22 05:20:00,1.42468,1.42504,1.42426,1.42464,1156400003.0
2005-09-22 05:25:00,1.42487,1.42535,1.42303,1.42487,986900002.0
2005-09-22 05:30:00,1.42489,1.4255,1.42479,1.42512,830700001.0
2005-09-22 05:35:00,1.42536,1.42543,1.42507,1.42514,695000002.0
2005-09-22 05:40:00,1.42498,1.4254,1.42482,1.42501,783700001.0
2005-09-22 05:45:00,1.42493,1.42537,1.42488,1.42488,992600003.0
2005-09-22 05:50:00,1.42488,1.42558,1.42485,1.42547,958700002.0
2005-09-22 05:55:00,1.42529,1.4255,1.42494,1.42498,687100001.0
2005-09-22 06:00:00,1.42498,1.42508,1.42472,1.42487,832300002.0
2005-09-22 06:05:00,1.42472,1.42542,1.42453,1.42511,1730800003.0
2005-09-22 06:10:00,1.42505,1.4255,1.42484,1.4249,1675000002.0
2005-09-22 06:15:00,1.42504,1.42577,1.42501,1.42564,965100002.0
2005-09-22 06:20:00,1.42507,1.42582,1.4249,1.42577,1513800003.0
2005-09-22 06:25:00,1.42573,1.42628,1.42563,1.42614,1381900005.0
2005-09-22 06:30:00,1.42615,1.42653,1.42609,1.42644,1107000003.0
2005-09-22 06:35:00,1.4262,1.42645,1.42527,1.4257,573700000.0
2005-09-22 06:40:00,1.42557,1.42563,1.42509,1.42544,992700002.0
2005-09-22 06:45:00,1.42543,1.42572,1.42499,1.4254,1006800002.0
2005-09-22 06:50:00,1.4254,1.4254,1.42367,1.424,1023500002.0
2005-09-22 06:55:00,1.42393,1.4252,1.42365,1.42423,877900000.0
2005-09-22 07:00:00,1.42429,1.42437,1.42364,1.42406,1239800003.0
2005-09-22 07:05:00,1.4242,1.42509,1.42232,1.42482,992900004.0
2005-09-22 07:10:00,1.42502,1.42507,1.42458,1.42486,2024300003.0
2005-09-22 07:15:00,1.42511,1.42544,1.42361,1.4251,1492500001.0
2005-09-22 07:20:00,1.42529,1.42552,1.42462,1.42467,1766700001.0
2005-09-22 07:25:00,1.42481,1.42551,1.4245,1.42503,1263600001.0
2005-09-22 07:30:00,1.42503,1.42513,1.42452,1.42463,2013000003.0
2005-09-22 07:35:00,1.42458,1.42505,1.42453,1.4247,1285800003.0
2005-09-22 07:40:00,1.42478,1.42527,1.42465,1.42487,1907000004.0
2005-09-22 07:45:00,1.42473,1.42554,1.42444,1.42524,3073500008.0
2005-09-22 07:50:00,1.42509,1.42571,1.42475,1.42524,2702800010.0
2005-09-22 07:55:00,1.42523,1.42533,1.42431,1.42468,2759100004.0
2005-09-22 08:00:00,1.42484,1.42597,1.42484,1.42568,1960000001.0
2005-09-22 08:05:00,1.42566,1.42566,1.42378,1.4243,2548400008.0
2005-09-22 08:10:00,1.42385,1.42538,1.42385,1.42471,1605800003.0
2005-09-22 08:15:00,1.42464,1.42486,1.42431,1.42482,1373200005.0
2005-09-22 08:20:00,1.42473,1.42526,1.42466,1.42494,1864500003.0
2005-09-22 08:25:00,1.42527,1.42597,1.42481,1.4259,2282200008.0
2005-09-22 08:30:00,1.4259,1.42618,1.42555,1.42581,1860800006.0
2005-09-22 08:35:00,1.42587,1.42646,1.42565,1.42593,2121900008.0
2005-09-22 08:40:00,1.4257,1.42704,1.42556,1.42646,2082800006.0
2005-09-22 08:45:00,1.42654,1.42755,1.42629,1.42682,2709100002.0
2005-09-22 08:50:00,1.42702,1.42707,1.42608,1.42628,2941500004.0
2005-09-22 08:55:00,1.42644,1.42691,1.42616,1.42646,2439400002.0
2005-09-22 09:00:00,1.42613,1.42621,1.42484,1.42491,2747300007.0
2005-09-22 09:05:00,1.42478,1.42553,1.42478,1.42527,2017100007.0
2005-09-22 09:10:00,1.42514,1.42556,1.42458,1.42545,2211700009.0
2005-09-22 09:15:00,1.42535,1.4255,1.42441,1.4249,2208300003.0
2005-09-22 09:20:00,1.42499,1.4255,1.42493,1.42504,1614500004.0
2005-09-22 09:25:00,1.42512,1.42541,1.42471,1.42491,2314600010.0
2005-09-22 09:30:00,1.42488,1.42511,1.42447,1.42472,2198600004.0
2005-09-22 09:35:00,1.42468,1.42522,1.42453,1.42469,1951300006.0
2005-09-22 09:40:00,1.42466,1.42491,1.42402,1.42402,2142900005.0
2005-09-22 09:45:00,1.42422,1.42441,1.42299,1.42361,2097100004.0
2005-09-22 09:50:00,1.42315,1.42315,1.4217,1.42256,2337200004.0
2005-09-22 09:55:00,1.4226,1.42343,1.4225,1.42343,3112000012.0
2005-09-22 10:00:00,1.4235,1.42381,1.42317,1.42356,2383600006.0
2005-09-22 10:05:00,1.42327,1.42379,1.4228,1.42307,2463800006.0
2005-09-22 10:10:00,1.42306,1.42366,1.42265,1.4228,2308200004.0
2005-09-22 10:15:00,1.42284,1.42284,1.42199,1.42261,1920900003.0
2005-09-22 10:20:00,1.42262,1.42288,1.42166,1.4219,2074200003.0
2005-09-22 10:25:00,1.42193,1.4224,1.42114,1.42177,2573200006.0
2005-09-22 10:30:00,1.42194,1.42268,1.4216,1.42224,2600100006.0
2005-09-22 10:35:00,1.42222,1.42276,1.42222,1.42239,2456300005.0
2005-09-22 10:40:00,1.42223,1.4224,1.42172,1.42204,2496700006.0
2005-09-22 10:45:00,1.42224,1.42237,1.42141,1.42141,2193800006.0
2005-09-22 10:50:00,1.42114,1.42154,1.42056,1.42104,2053300004.0
2005-09-22 10:55:00,1.42096,1.42168,1.42072,1.42147,2612100006.0
2005-09-22 11:00:00,1.42153,1.42163,1.42125,1.42144,2566300008.0
2005-09-22 11:05:00,1.42148,1.42174,1.42007,1.4203,2219400004.0
2005-09-22 11:10:00,1.42032,1.42051,1.41957,1.42051,2383000005.0
2005-09-22 11:15:00,1.42081,1.42144,1.42033,1.4213,2226400006.0
2005-09-22 11:20:00,1.42126,1.42157,1.42092,1.42132,2515600006.0
2005-09-22 11:25:00,1.4215,1.42231,1.42149,1.42173,2419400004.0
2005-09-22 11:30:00,1.42173,1.42235,1.42147,1.4216,2717800008.0
2005-09-22 11:35:00,1.42183,1.42234,1.42126,1.42158,2704600005.0
2005-09-22 11:40:00,1.42188,1.42223,1.4217,1.42176,3139900006.0
2005-09-22 11:45:00,1.42201,1.42247,1.42137,1.42137,2528900005.0
2005-09-22 11:50:00,1.42159,1.42195,1.42122,1.42147,1252900002.0
2005-09-22 11:55:00,1.4217,1.4221,1.42147,1.42157,2387600009.0
2005-09-22 12:00:00,1.42169,1.42175,1.4201,1.42034,2161900006.0
2005-09-22 12:05:00,1.42052,1.42215,1.42052,1.42202,2005600003.0
2005-09-22 12:10:00,1.42171,1.42171,1.42037,1.42115,2097100004.0
2005-09-22 12:15:00,1.42117,1.42189,1.42048,1.42054,1722900004.0
2005-09-22 12:20:00,1.42051,1.42061,1.41974,1.41993,2305700003.0
2005-09-22 12:25:00,1.42021,1.42035,1.41955,1.41959,2602700004.0
2005-09-22 12:30:00,1.41953,1.41988,1.419,1.41969,2590700004.0
2005-09-22 12:35:00,1.41983,1.42017,1.41969,1.42001,2653700004.0
2005-09-22 12:40:00,1.42004,1.42108,1.42001,1.42062,2056700005.0
2005-09-22 12:45:00,1.42084,1.42109,1.42028,1.42077,2375200010.0
2005-09-22 12:50:00,1.42075,1.42148,1.42028,1.4213,1996000004.0
2005-09-22 12:55:00,1.42146,1.42169,1.42065,1.42111,2487100009.0
2005-09-22 13:00:00,1.42111,1.42235,1.42058,1.42181,1646000000.0
2005-09-22 13:05:00,1.42175,1.42198,1.42094,1.42112,1447700006.0
2005-09-22 13:10:00,1.42125,1.42175,1.42076,1.42161,1543100003.0
2005-09-22 13:15:00,1.42171,1.42274,1.42146,1.42272,1321500004.0
2005-09-22 13:20:00,1.42281,1.42358,1.42272,1.42358,1022100003.0
2005-09-22 13:25:00,1.42365,1.42416,1.42358,1.42379,1762800002.0
2005-09-22 13:30:00,1.42379,1.42406,1.42325,1.42378,1923700002.0
2005-09-22 13:35:00,1.42395,1.42466,1.42376,1.42376,1999200005.0
2005-09-22 13:40:00,1.42358,1.42416,1.42288,1.424,1225700001.0
2005-09-22 13:45:00,1.42414,1.42462,1.42404,1.42462,1888700004.0
2005-09-22 13:50:00,1.42447,1.42522,1.42385,1.42507,1954400003.0
2005-09-22 13:55:00,1.42497,1.42554,1.42466,1.42536,1705200006.0
2005-09-22 14:00:00,1.42515,1.42528,1.42446,1.42446,1804200000.0
2005-09-22 14:05:00,1.4244,1.42548,1.42434,1.42519,1585100001.0
2005-09-22 14:10:00,1.42536,1.4256,1.42418,1.42435,1120300003.0
2005-09-22 14:15:00,1.42441,1.42474,1.42378,1.42431,1982700008.0
2005-09-22 14:20:00,1.42427,1.42593,1.42405,1.42558,1890000004.0
2005-09-22 14:25:00,1.42567,1.42629,1.42547,1.42562,1800300012.0
2005-09-22 14:30:00,1.42547,1.42594,1.42512,1.4256,145900000.0
2005-09-22 14:35:00,1.42557,1.42557,1.42341,1.42421,176800000.0
2005-09-22 14:40:00,1.42403,1.42478,1.42374,1.42469,225900001.0
2005-09-22 14:45:00,1.42445,1.42503,1.42324,1.42324,179000000.0
2005-09-22 14:50:00,1.42304,1.42369,1.42304,1.42312,153600000.0
2005-09-22 14:55:00,1.42337,1.42348,1.42257,1.42271,185200000.0
2005-09-22 15:00:00,1.42269,1.42307,1.42226,1.42307,232300000.0
2005-09-22 15:05:00,1.42325,1.42387,1.42276,1.42306,219600001.0
2005-09-22 15:10:00,1.4231,1.4235,1.42258,1.42261,224900003.0
2005-09-22 15:15:00,1.4227,1.4227,1.42195,1.42236,212700000.0
2005-09-22 15:20:00,1.42259,1.42294,1.42221,1.42254,162400000.0
2005-09-22 15:25:00,1.4225,1.42299,1.42221,1.42224,194200000.0
2005-09-22 15:30:00,1.42241,1.42325,1.42191,1.42191,215500001.0
2005-09-22 15:35:00,1.42173,1.42206,1.42113,1.42186,214400000.0
2005-09-22 15:40:00,1.42197,1.42241,1.42172,1.42184,151000000.0
2005-09-22 15:45:00,1.42176,1.42193,1.42116,1.42158,231600000.0
2005-09-22 15:50:00,1.42125,1.4228,1.42125,1.42233,168600000.0
2005-09-22 15:55:00,1.4226,1.42278,1.42198,1.422,190900001.0
2005-09-22 16:00:00,1.42194,1.42234,1.42046,1.4205,186200000.0
2005-09-22 16:05:00,1.42004,1.42056,1.41976,1.4202,185100000.0
2005-09-22 16:10:00,1.42036,1.42045,1.41879,1.41948,205000001.0
2005-09-22 16:15:00,1.41927,1.42003,1.41927,1.41995,161900001.0
2005-09-22 16:20:00,1.41997,1.42048,1.41937,1.42002,241600000.0
2005-09-22 16:25:00,1.41987,1.42061,1.41917,1.41932,211700000.0
2005-09-22 16:30:00,1.41943,1.41987,1.41889,1.41902,211900000.0
2005-09-22 16:35:00,1.41915,1.41917,1.41822,1.41906,158200000.0
2005-09-22 16:40:00,1.41859,1.41906,1.41807,1.41822,192700000.0
2005-09-22 16:45:00,1.41788,1.41837,1.41696,1.41727,192000000.0
2005-09-22 16:50:00,1.41725,1.41727,1.41652,1.41711,225100001.0
2005-09-22 16:55:00,1.4169,1.4177,1.41689,1.4173,195200000.0
2005-09-22 17:00:00,1.41678,1.41752,1.41677,1.41729,183800000.0
2005-09-22 17:05:00,1.41712,1.41868,1.4169,1.4185,197600000.0
2005-09-22 17:10:00,1.41811,1.41945,1.41786,1.41913,204500000.0
2005-09-22 17:15:00,1.41956,1.41987,1.41917,1.4197,145300000.0
2005-09-22 17:20:00,1.41941,1.41966,1.41871,1.41888,194800000.0
2005-09-22 17:25:00,1.41885,1.41951,1.41854,1.41894,176200000.0
2005-09-22 17:30:00,1.41884,1.41895,1.41829,1.41873,200800000.0
2005-09-22 17:35:00,1.41873,1.41896,1.41785,1.41889,259100002.0
2005-09-22 17:40:00,1.41873,1.41892,1.41803,1.41834,263500003.0
2005-09-22 17:45:00,1.41862,1.41886,1.41768,1.4181,178700000.0
2005-09-22 17:50:00,1.41817,1.41841,1.41776,1.41838,164600000.0
2005-09-22 17:55:00,1.41838,1.41871,1.41718,1.41739,170600000.0
2005-09-22 18:00:00,1.4174,1.4178,1.41701,1.41701,216900000.0
2005-09-22 18:05:00,1.41682,1.4176,1.41659,1.41748,227300000.0
2005-09-22 18:10:00,1.41737,1.41819,1.41723,1.41801,177400000.0
2005-09-22 18:15:00,1.41794,1.41821,1.41757,1.41784,201500000.0
2005-09-22 18:20:00,1.41794,1.41884,1.41763,1.41822,243300002.0
2005-09-22 18:25:00,1.41844,1.41867,1.41774,1.4184,195300000.0
2005-09-22 18:30:00,1.41847,1.41866,1.41803,1.41861,184700000.0
2005-09-22 18:35:00,1.41853,1.41853,1.41775,1.41801,183900000.0
2005-09-22 18:40:00,1.41807,1.41843,1.41793,1.41822,215900001.0
2005-09-22 18:45:00,1.41841,1.41849,1.4181,1.41823,195200002.0
2005-09-22 18:50:00,1.41838,1.41868,1.41794,1.41836,215100000.0
2005-09-22 18:55:00,1.41812,1.41874,1.418,1.41855,196100000.0
2005-09-22 19:00:00,1.41852,1.41918,1.41814,1.41885,210600001.0
2005-09-22 19:05:00,1.41895,1.41916,1.41862,1.41893,149900000.0
2005-09-22 19:10:00,1.41891,1.4198,1.41862,1.41962,183800000.0
2005-09-22 19:15:00,1.41946,1.41999,1.419,1.41987,176500000.0
2005-09-22 19:20:00,1.41981,1.41991,1.41908,1.41973,209500000.0
2005-09-22 19:25:00,1.41975,1.41975,1.41887,1.41918,196500001.0
2005-09-22 19:30:00,1.41918,1.41952,1.419,1.41928,254100000.0
2005-09-22 19:35:00,1.41922,1.41942,1.4183,1.41859,166400001.0
2005-09-22 19:40:00,1.41855,1.41937,1.41842,1.41937,262000001.0
2005-09-22 19:45:00,1.41902,1.42005,1.41825,1.41996,288900004.0
2005-09-22 19:50:00,1.42009,1.42011,1.41853,1.41884,232700000.0
2005-09-22 19:55:00,1.41887,1.4196,1.4188,1.41958,182900000.0
2005-09-22 20:00:00,1.41969,1.42001,1.41935,1.41956,252800002.0
2005-09-22 20:05:00,1.41957,1.42075,1.41957,1.42075,137900000.0
2005-09-22 20:10:00,1.42055,1.42105,1.41999,1.42064,234300000.0
2005-09-22 20:15:00,1.42074,1.42203,1.42052,1.42169,199800000.0
2005-09-22 20:20:00,1.42139,1.42161,1.42037,1.42046,182200000.0
2005-09-22 20:25:00,1.42079,1.4216,1.42042,1.42117,192400001.0
2005-09-22 20:30:00,1.42129,1.42134,1.4209,1.42104,191800001.0
2005-09-22 20:35:00,1.42086,1.42122,1.42076,1.42089,232400002.0
2005-09-22 20:40:00,1.42104,1.42185,1.42095,1.42166,195700000.0
2005-09-22 20:45:00,1.42153,1.42178,1.42106,1.42166,191200000.0
2005-09-22 20:50:00,1.42159,1.42159,1.42086,1.42093,169200000.0
2005-09-22 20:55:00,1.42109,1.42138,1.42087,1.42126,172900000.0
2005-09-22 21:00:00,1.42103,1.42131,1.42068,1.42106,166500000.0
2005-09-22 21:05:00,1.42066,1.42099,1.42017,1.42053,173900000.0
2005-09-22 21:10:00,1.42055,1.42072,1.42024,1.42048,194900000.0
2005-09-22 21:15:00,1.42042,1.42076,1.41988,1.42054,205800000.0
2005-09-22 21:20:00,1.42055,1.42077,1.42006,1.42051,185800000.0
2005-09-22 21:25:00,1.42066,1.42099,1.42044,1.42083,223500000.0
2005-09-22 21:30:00,1.4209,1.42142,1.42066,1.42131,151100000.0
2005-09-22 21:35:00,1.42132,1.42151,1.42086,1.42135,171600000.0
2005-09-22 21:40:00,1.42143,1.4219,1.42125,1.4217,178500000.0
2005-09-22 21:45:00,1.42169,1.4218,1.4214,1.42171,227800002.0
2005-09-22 21:50:00,1.42178,1.42202,1.42153,1.42174,256000000.0
2005-09-22 21:55:00,1.42167,1.42169,1.42099,1.42134,195700001.0
2005-09-22 22:00:00,1.42153,1.4217,1.42111,1.4214,192600001.0
2005-09-22 22:05:00,1.42143,1.42174,1.42103,1.42117,176900000.0
2005-09-22 22:10:00,1.42136,1.42199,1.42131,1.42185,229500002.0
2005-09-22 22:15:00,1.42173,1.42233,1.42165,1.42169,157400000.0
2005-09-22 22:20:00,1.42182,1.42197,1.42132,1.42161,219100000.0
2005-09-22 22:25:00,1.4214,1.42182,1.42118,1.42172,190300001.0
2005-09-22 22:30:00,1.42169,1.4223,1.4214,1.42219,193600000.0
2005-09-22 22:35:00,1.42215,1.42225,1.42115,1.42209,221500001.0
2005-09-22 22:40:00,1.42212,1.42268,1.42169,1.42257,180000001.0
2005-09-22 22:45:00,1.42253,1.42286,1.42201,1.42223,182400001.0
2005-09-22 22:50:00,1.42237,1.42296,1.42237,1.42276,172800000.0
2005-09-22 22:55:00,1.42289,1.42326,1.42242,1.42321,205000000.0
2005-09-22 23:00:00,1.4234,1.4234,1.4231,1.4233,151000000.0
2005-09-22 23:05:00,1.4234,1.4236,1.423,1.4236,151000000.0
2005-09-22 23:10:00,1.4234,1.4241,1.4234,1.424,120800000.0
2005-09-22 23:15:00,1.4237,1.4256,1.4236,1.4247,151000000.0
2005-09-22 23:20:00,1.4248,1.4248,1.42238,1.42392,164200000.0
2005-09-22 23:25:00,1.42407,1.42436,1.42375,1.42413,199100000.0
2005-09-22 23:30:00,1.42401,1.42533,1.42386,1.4251,183100000.0
2005-09-22 23:35:00,1.42518,1.42541,1.42434,1.42466,184900000.0
2005-09-22 23:40:00,1.42505,1.42505,1.42344,1.42392,192900000.0
2005-09-22 23:45:00,1.42381,1.42406,1.42356,1.42377,255500000.0
2005-09-22 23:50:00,1.42382,1.42422,1.42264,1.42264,174900001.0
2005-09-22 23:55:00,1.42341,1.42407,1.42341,1.42376,188300000.0
2005-09-23 00:00:00,1.42406,1.42407,1.42313,1.42384,198700001.0
2005-09-23 00:05:00,1.42388,1.42396,1.42338,1.42353,174400000.0
2005-09-23 00:10:00,1.42361,1.42413,1.42343,1.42411,172400001.0
2005-09-23 00:15:00,1.4241,1.42444,1.42385,1.42388,174500000.0
2005-09-23 00:20:00,1.42384,1.42403,1.42314,1.4237,222300000.0
2005-09-23 00:25:00,1.42358,1.42375,1.42281,1.42294,183900001.0
2005-09-23 00:30:00,1.42274,1.42325,1.42274,1.42277,169900001.0
2005-09-23 00:35:00,1.42309,1.42309,1.42263,1.42274,207000000.0
2005-09-23 00:40:00,1.42277,1.42292,1.42235,1.42282,171900001.0
2005-09-23 00:45:00,1.42284,1.42311,1.42264,1.42309,198400000.0
2005-09-23 00:50:00,1.42317,1.42336,1.42278,1.42326,198800001.0
2005-09-23 00:55:00,1.42316,1.42343,1.42295,1.42332,211700000.0
2005-09-23 01:00:00,1.42319,1.42367,1.42311,1.42346,203300000.0
2005-09-23 01:05:00,1.42342,1.42399,1.42323,1.42381,191300000.0
2005-09-23 01:10:00,1.42376,1.42444,1.42361,1.42375,197700000.0
2005-09-23 01:15:00,1.42375,1.424,1.42347,1.42398,152900000.0
2005-09-23 01:20:00,1.42409,1.42413,1.4233,1.42379,172500001.0
2005-09-23 01:25:00,1.42371,1.42384,1.42333,1.42361,221500003.0
2005-09-23 01:30:00,1.42363,1.42372,1.42292,1.42324,172000000.0
2005-09-23 01:35:00,1.42321,1.42336,1.42284,1.42316,209800000.0
2005-09-23 01:40:00,1.42308,1.42353,1.42275,1.42304,165200000.0
2005-09-23 01:45:00,1.42278,1.42291,1.42216,1.42263,155500000.0
2005-09-23 01:50:00,1.42291,1.42366,1.42261,1.42284,188100000.0
2005-09-23 01:55:00,1.42282,1.42302,1.42244,1.42281,203500000.0
2005-09-23 02:00:00,1.42249,1.42354,1.42249,1.4233,274900000.0
2005-09-23 02:05:00,1.42349,1.42367,1.42299,1.42332,555900000.0
2005-09-23 02:10:00,1.42334,1.42404,1.4232,1.42385,459500000.0
2005-09-23 02:15:00,1.42374,1.42413,1.42324,1.42348,559100000.0
2005-09-23 02:20:00,1.42361,1.42379,1.4229,1.4232,234900000.0
2005-09-23 02:25:00,1.423,1.4239,1.423,1.42322,192000000.0
2005-09-23 02:30:00,1.42333,1.4235,1.42295,1.4235,384300000.0
2005-09-23 02:35:00,1.4235,1.42409,1.42281,1.42409,306200001.0
2005-09-23 02:40:00,1.42419,1.4243,1.42347,1.42389,188600001.0
2005-09-23 02:45:00,1.42357,1.42424,1.42336,1.42343,590000001.0
2005-09-23 02:50:00,1.42366,1.42402,1.423,1.42382,315600000.0
2005-09-23 02:55:00,1.42398,1.4241,1.42295,1.42311,255300001.0
2005-09-23 03:00:00,1.42308,1.42353,1.42263,1.42282,352800000.0
2005-09-23 03:05:00,1.42261,1.42368,1.42249,1.4236,340500001.0
2005-09-23 03:10:00,1.4235,1.4241,1.42307,1.4241,247800000.0
2005-09-23 03:15:00,1.4241,1.42468,1.4239,1.42421,102000000.0
2005-09-23 03:20:00,1.42373,1.42475,1.42373,1.42459,345800003.0
2005-09-23 03:25:00,1.42519,1.42519,1.42417,1.42478,411200001.0
2005-09-23 03:30:00,1.42473,1.42482,1.42414,1.42442,210500000.0
2005-09-23 03:35:00,1.42448,1.42509,1.42423,1.42425,290200001.0
2005-09-23 03:40:00,1.42404,1.42445,1.42349,1.42368,372500003.0
2005-09-23 03:45:00,1.42369,1.42433,1.42343,1.42384,220200000.0
2005-09-23 03:50:00,1.4241,1.42422,1.42338,1.42366,312300000.0
2005-09-23 03:55:00,1.42406,1.42419,1.4233,1.42396,599100000.0
2005-09-23 04:00:00,1.42408,1.4243,1.42364,1.42371,528500001.0
2005-09-23 04:05:00,1.4236,1.42423,1.42354,1.42389,479700001.0
2005-09-23 04:10:00,1.42377,1.42399,1.42349,1.42356,303000000.0
2005-09-23 04:15:00,1.42369,1.42417,1.42359,1.42401,401300001.0
2005-09-23 04:20:00,1.42399,1.42431,1.42368,1.42381,448500001.0
2005-09-23 04:25:00,1.42394,1.42439,1.42369,1.42409,547300000.0
2005-09-23 04:30:00,1.42377,1.42426,1.42374,1.42396,230300000.0
2005-09-23 04:35:00,1.42383,1.42419,1.42341,1.42385,435500000.0
2005-09-23 04:40:00,1.42376,1.42448,1.42367,1.42433,264400001.0
2005-09-23 04:45:00,1.42409,1.42411,1.42353,1.42366,281100000.0
2005-09-23 04:50:00,1.42392,1.4242,1.42349,1.42379,258800000.0
2005-09-23 04:55:00,1.42411,1.42431,1.42348,1.42377,271400000.0
2005-09-23 05:00:00,1.42424,1.42458,1.42422,1.42432,407900000.0
2005-09-23 05:05:00,1.42414,1.42417,1.42368,1.42381,1056900003.0
2005-09-23 05:10:00,1.42384,1.42394,1.4235,1.42367,852300002.0
2005-09-23 05:15:00,1.42383,1.42422,1.4236,1.42375,938400002.0
2005-09-23 05:20:00,1.42384,1.42407,1.42358,1.42382,1168200003.0
2005-09-23 05:25:00,1.42388,1.42413,1.4234,1.42389,973800000.0
2005-09-23 05:30:00,1.4239,1.4245,1.42381,1.42414,815000002.0
2005-09-23 05:35:00,1.4244,1.42462,1.42419,1.42452,575400002.0
2005-09-23 05:40:00,1.42435,1.42462,1.42382,1.42438,790300001.0
2005-09-23 05:45:00,1.42437,1.42453,1.42395,1.42403,1121700003.0
2005-09-23 05:50:00,1.42429,1.42432,1.42386,1.42404,687000003.0
2005-09-23 05:55:00,1.42393,1.42435,1.42371,1.4242,782900001.0
2005-09-23 06:00:00,1.42433,1.42437,1.42374,1.42378,882200002.0
2005-09-23 06:05:00,1.42387,1.42417,1.42378,1.42388,1739800002.0
2005-09-23 06:10:00,1.424,1.42413,1.42344,1.42355,1746100004.0
2005-09-23 06:15:00,1.42355,1.42403,1.42345,1.42395,886200000.0
2005-09-23 06:20:00,1.42387,1.42406,1.42357,1.4237,1460000002.0
2005-09-23 06:25:00,1.42369,1.42377,1.42326,1.42329,1275100000.0
2005-09-23 06:30:00,1.42326,1.42348,1.42262,1.42276,1038100001.0
2005-09-23 06:35:00,1.42267,1.42332,1.42264,1.42305,623200003.0
2005-09-23 06:40:00,1.42304,1.42322,1.42289,1.42298,1148600005.0
2005-09-23 06:45:00,1.42302,1.42322,1.42277,1.42299,1016700001.0
2005-09-23 06:50:00,1.42305,1.42323,1.42265,1.42292,973700002.0
2005-09-23 06:55:00,1.42294,1.42312,1.42275,1.42278,1070000004.0
2005-09-23 07:00:00,1.42314,1.42337,1.42263,1.42308,1393700006.0
2005-09-23 07:05:00,1.42318,1.4236,1.4229,1.42327,1037800004.0
2005-09-23 07:10:00,1.42339,1.42342,1.42313,1.42318,1900900006.0
2005-09-23 07:15:00,1.42347,1.42359,1.42304,1.42357,1452800003.0
2005-09-23 07:20:00,1.42358,1.42384,1.42331,1.42358,1711500000.0
2005-09-23 07:25:00,1.42358,1.42383,1.42337,1.42337,1239100002.0
2005-09-23 07:30:00,1.42339,1.42413,1.42336,1.42393,1923200004.0
2005-09-23 07:35:00,1.4239,1.42408,1.42357,1.42369,1250100001.0
2005-09-23 07:40:00,1.42361,1.4238,1.42348,1.42368,1836800004.0
2005-09-23 07:45:00,1.42373,1.42395,1.4232,1.42395,2968800006.0
2005-09-23 07:50:00,1.424,1.42425,1.42346,1.4238,2576800004.0
2005-09-23 07:55:00,1.42377,1.42396,1.42342,1.4235,2791600004.0
2005-09-23 08:00:00,1.4236,1.42393,1.42329,1.42372,1871600004.0
2005-09-23 08:05:00,1.42381,1.42381,1.42272,1.4229,2239600002.0
2005-09-23 08:10:00,1.42303,1.42322,1.42256,1.42312,1589000000.0
2005-09-23 08:15:00,1.42317,1.42335,1.42247,1.42298,1251000002.0
2005-09-23 08:20:00,1.42292,1.42351,1.42269,1.42329,1823700005.0
2005-09-23 08:25:00,1.42336,1.42412,1.42309,1.42395,2249100006.0
2005-09-23 08:30:00,1.42388,1.42444,1.42362,1.42398,1841600002.0
2005-09-23 08:35:00,1.42375,1.42424,1.42307,1.42394,2081900001.0
2005-09-23 08:40:00,1.42381,1.42417,1.42086,1.42089,2117100006.0
2005-09-23 08:45:00,1.42097,1.42188,1.42082,1.42158,2897700007.0
2005-09-23 08:50:00,1.42175,1.42175,1.42053,1.42094,2939300006.0
2005-09-23 08:55:00,1.42112,1.42138,1.42055,1.4209,2548100001.0
2005-09-23 09:00:00,1.42116,1.42147,1.42072,1.42072,2807800010.0
2005-09-23 09:05:00,1.42063,1.42134,1.42063,1.42125,2072100008.0
2005-09-23 09:10:00,1.42104,1.42174,1.42074,1.42149,2262100008.0
2005-09-23 09:15:00,1.42143,1.42207,1.42135,1.4215,2154600002.0
2005-09-23 09:20:00,1.42135,1.42152,1.42097,1.42102,1750700002.0
2005-09-23 09:25:00,1.421,1.42181,1.42053,1.42177,2233300006.0
2005-09-23 09:30:00,1.42159,1.42215,1.42139,1.42169,2281100007.0
2005-09-23 09:35:00,1.42162,1.42209,1.42124,1.42137,1980400002.0
2005-09-23 09:40:00,1.42138,1.42154,1.42079,1.42101,2157600006.0
2005-09-23 09:45:00,1.42125,1.4214,1.42086,1.42136,2140700003.0
2005-09-23 09:50:00,1.42122,1.42214,1.42122,1.42182,2287200005.0
2005-09-23 09:55:00,1.42182,1.42247,1.42153,1.42218,2914100005.0
2005-09-23 10:00:00,1.4221,1.42235,1.42157,1.42235,2384700006.0
2005-09-23 10:05:00,1.4222,1.42278,1.4216,1.42209,2368200005.0
2005-09-23 10:10:00,1.42206,1.42248,1.42202,1.42232,2302700005.0
2005-09-23 10:15:00,1.42248,1.4226,1.42178,1.42221,1875800008.0
2005-09-23 10:20:00,1.42208,1.42247,1.42199,1.42216,2370400010.0
2005-09-23 10:25:00,1.4222,1.42242,1.42172,1.42179,2665000008.0
2005-09-23 10:30:00,1.42189,1.42215,1.42107,1.4213,2632000007.0
2005-09-23 10:35:00,1.42132,1.42167,1.42126,1.4215,2385800010.0
2005-09-23 10:40:00,1.42142,1.4231,1.42132,1.42284,2303900001.0
2005-09-23 10:45:00,1.42292,1.42292,1.42177,1.42177,2133300001.0
2005-09-23 10:50:00,1.42171,1.42276,1.42159,1.42214,2143200008.0
2005-09-23 10:55:00,1.42228,1.42237,1.42155,1.42212,2516600005.0
2005-09-23 11:00:00,1.42239,1.42514,1.42054,1.42125,2550300011.0
2005-09-23 11:05:00,1.42243,1.42413,1.42149,1.4225,2071100001.0
2005-09-23 11:10:00,1.42265,1.4228,1.42146,1.42146,2441100004.0
2005-09-23 11:15:00,1.42164,1.42177,1.42039,1.42083,2178300002.0
2005-09-23 11:20:00,1.42083,1.42151,1.42061,1.42061,2711600007.0
2005-09-23 11:25:00,1.42047,1.42144,1.41985,1.42067,2391700004.0
2005-09-23 11:30:00,1.42058,1.42058,1.41937,1.41937,2500800003.0
2005-09-23 11:35:00,1.42009,1.42009,1.41796,1.41865,2662300003.0
2005-09-23 11:40:00,1.41921,1.41988,1.41894,1.41927,3268100008.0
2005-09-23 11:45:00,1.41953,1.4204,1.41915,1.42007,2530800003.0
2005-09-23 11:50:00,1.41947,1.42027,1.41934,1.4198,1301500003.0
2005-09-23 11:55:00,1.41989,1.4201,1.41944,1.41946,2210200003.0
2005-09-23 12:00:00,1.41974,1.4205,1.41892,1.42014,2130800003.0
2005-09-23 12:05:00,1.42029,1.42104,1.41995,1.42082,2046000005.0
2005-09-23 12:10:00,1.42077,1.42097,1.4204,1.42071,1891500001.0
2005-09-23 12:15:00,1.42016,1.42082,1.42009,1.42025,1628300006.0
2005-09-23 12:20:00,1.42025,1.4206,1.41861,1.41869,2087600003.0
2005-09-23 12:25:00,1.41879,1.41946,1.4181,1.4181,2571500006.0
2005-09-23 12:30:00,1.41815,1.41962,1.41815,1.41913,2595100010.0
2005-09-23 12:35:00,1.41938,1.41971,1.4189,1.41899,2661100007.0
2005-09-23 12:40:00,1.41896,1.42042,1.41892,1.41981,1947200004.0
2005-09-23 12:45:00,1.41986,1.4208,1.41969,1.42061,2340200008.0
2005-09-23 12:50:00,1.42058,1.42081,1.41975,1.42043,1920200005.0
2005-09-23 12:55:00,1.42059,1.42141,1.42059,1.42087,2421300003.0
2005-09-23 13:00:00,1.42076,1.42109,1.42006,1.42082,1697600005.0
2005-09-23 13:05:00,1.42078,1.42086,1.41997,1.42046,1307300004.0
2005-09-23 13:10:00,1.42062,1.42091,1.42032,1.42078,1619000006.0
2005-09-23 13:15:00,1.42079,1.42109,1.42036,1.4207,1241200001.0
2005-09-23 13:20:00,1.42067,1.4208,1.42034,1.42055,1104600001.0
2005-09-23 13:25:00,1.42062,1.42117,1.42022,1.42053,1780400004.0
2005-09-23 13:30:00,1.42054,1.42062,1.42,1.4201,2064100005.0
2005-09-23 13:35:00,1.42021,1.42051,1.41997,1.42015,1987900005.0
2005-09-23 13:40:00,1.42006,1.42053,1.41985,1.41998,1179300005.0
2005-09-23 13:45:00,1.41992,1.42006,1.41893,1.41995,1863400002.0
2005-09-23 13:50:00,1.41994,1.42069,1.41989,1.42044,1820500003.0
2005-09-23 13:55:00,1.4203,1.42091,1.41999,1.42091,1658100005.0
2005-09-23 14:00:00,1.42082,1.42082,1.42038,1.42041,1894100003.0
2005-09-23 14:05:00,1.42054,1.42092,1.41984,1.42018,1577300002.0
2005-09-23 14:10:00,1.4203,1.42038,1.41993,1.42003,1069800001.0
2005-09-23 14:15:00,1.41999,1.42095,1.4198,1.42082,2127100005.0
2005-09-23 14:20:00,1.42091,1.42161,1.42061,1.42111,1887000006.0
2005-09-23 14:25:00,1.42107,1.42127,1.42048,1.42125,1766700005.0
2005-09-23 14:30:00,1.42117,1.42143,1.42034,1.42055,192700001.0
2005-09-23 14:35:00,1.4206,1.42096,1.41982,1.42077,194300001.0
2005-09-23 14:40:00,1.42061,1.42188,1.42051,1.42077,187200000.0
2005-09-23 14:45:00,1.42073,1.42083,1.41948,1.41951,201400001.0
2005-09-23 14:50:00,1.41948,1.41965,1.41853,1.41871,189900000.0
2005-09-23 14:55:00,1.41909,1.41947,1.41882,1.41898,214700000.0
2005-09-23 15:00:00,1.41876,1.41949,1.41845,1.41943,187300000.0
2005-09-23 15:05:00,1.4193,1.41937,1.4176,1.41877,220200001.0
2005-09-23 15:10:00,1.41864,1.41891,1.41787,1.41811,200300000.0
2005-09-23 15:15:00,1.41821,1.41878,1.41804,1.41849,206000000.0
2005-09-23 15:20:00,1.41873,1.41883,1.41818,1.4188,187100000.0
2005-09-23 15:25:00,1.41871,1.41871,1.4174,1.4174,212500001.0
2005-09-23 15:30:00,1.41734,1.41785,1.41695,1.41695,201500000.0
2005-09-23 15:35:00,1.41698,1.41698,1.41614,1.41621,185500001.0
2005-09-23 15:40:00,1.41624,1.41643,1.41565,1.41636,148400000.0
2005-09-23 15:45:00,1.41621,1.41651,1.41594,1.41613,194900000.0
2005-09-23 15:50:00,1.41587,1.41635,1.41562,1.41582,159600000.0
2005-09-23 15:55:00,1.4159,1.41636,1.41525,1.41612,173000000.0
2005-09-23 16:00:00,1.41582,1.41642,1.41562,1.41609,151200000.0
2005-09-23 16:05:00,1.41615,1.41627,1.41543,1.41574,180600000.0
2005-09-23 16:10:00,1.41576,1.4162,1.41554,1.4161,196100000.0
2005-09-23 16:15:00,1.41583,1.41648,1.41538,1.41627,206900001.0
2005-09-23 16:20:00,1.41627,1.41718,1.41583,1.41654,213600000.0
2005-09-23 16:25:00,1.41681,1.41681,1.41518,1.41534,181200000.0
2005-09-23 16:30:00,1.4154,1.41584,1.41483,1.41556,202900000.0
2005-09-23 16:35:00,1.41558,1.41595,1.41532,1.41566,200600000.0
2005-09-23 16:40:00,1.41563,1.41615,1.41514,1.41611,200400001.0
2005-09-23 16:45:00,1.41587,1.41636,1.41551,1.41568,205300000.0
2005-09-23 16:50:00,1.41559,1.41562,1.41435,1.41482,187500000.0
2005-09-23 16:55:00,1.415,1.41545,1.41452,1.41545,193400000.0
2005-09-23 17:00:00,1.41515,1.41584,1.41515,1.41563,214900000.0
2005-09-23 17:05:00,1.4154,1.41546,1.41466,1.41488,184200001.0
2005-09-23 17:10:00,1.41471,1.41501,1.41401,1.41406,179400000.0
2005-09-23 17:15:00,1.41439,1.4152,1.41413,1.4152,202900001.0
2005-09-23 17:20:00,1.41521,1.41524,1.41414,1.41456,180200000.0
2005-09-23 17:25:00,1.41444,1.41491,1.41374,1.41454,185100000.0
2005-09-23 17:30:00,1.41457,1.41488,1.41425,1.41443,176000000.0
2005-09-23 17:35:00,1.41434,1.41453,1.41339,1.4144,186900000.0
2005-09-23 17:40:00,1.41442,1.41461,1.4139,1.41427,231500000.0
2005-09-23 17:45:00,1.41436,1.41523,1.41417,1.41511,217600002.0
2005-09-23 17:50:00,1.41511,1.41527,1.41446,1.41487,165900000.0
2005-09-23 17:55:00,1.41485,1.41509,1.41405,1.41405,221700001.0
2005-09-23 18:00:00,1.41426,1.41434,1.41173,1.41186,214500001.0
2005-09-23 18:05:00,1.41201,1.41231,1.41086,1.41086,236300001.0
2005-09-23 18:10:00,1.41079,1.41111,1.40952,1.41014,174900000.0
2005-09-23 18:15:00,1.40998,1.41047,1.40969,1.41028,217900001.0
2005-09-23 18:20:00,1.40996,1.41027,1.40974,1.40979,199300000.0
2005-09-23 18:25:00,1.40985,1.41037,1.40952,1.41036,201400002.0
2005-09-23 18:30:00,1.41051,1.41051,1.40988,1.4103,159400000.0
2005-09-23 18:35:00,1.41036,1.41052,1.41004,1.4104,184200000.0
2005-09-23 18:40:00,1.41033,1.41059,1.41009,1.41009,205700001.0
2005-09-23 18:45:00,1.41031,1.4105,1.40984,1.41021,180500000.0
2005-09-23 18:50:00,1.4103,1.41078,1.41015,1.41055,198600000.0
2005-09-23 18:55:00,1.41038,1.41133,1.41018,1.41133,163500000.0
2005-09-23 19:00:00,1.41137,1.41137,1.41039,1.41059,179500001.0
2005-09-23 19:05:00,1.4106,1.41067,1.41006,1.41012,226000000.0
2005-09-23 19:10:00,1.4104,1.4104,1.40959,1.41015,198600000.0
2005-09-23 19:15:00,1.40984,1.41059,1.40935,1.41056,218700001.0
2005-09-23 19:20:00,1.4105,1.41058,1.41004,1.4105,207600001.0
2005-09-23 19:25:00,1.41056,1.41113,1.41022,1.41108,171200000.0
2005-09-23 19:30:00,1.41116,1.41116,1.41013,1.41028,180400000.0
2005-09-23 19:35:00,1.41036,1.41049,1.40916,1.40958,182500001.0
2005-09-23 19:40:00,1.40956,1.41004,1.40917,1.40956,216200000.0
2005-09-23 19:45:00,1.40936,1.41033,1.409,1.40985,162400000.0
2005-09-23 19:50:00,1.41002,1.4103,1.40961,1.40999,177800000.0
2005-09-23 19:55:00,1.40996,1.41049,1.40995,1.41039,208200002.0
2005-09-23 20:00:00,1.41044,1.41112,1.41024,1.41087,201300001.0
2005-09-23 20:05:00,1.41096,1.41128,1.41038,1.41093,161100000.0
2005-09-23 20:10:00,1.41048,1.41093,1.4102,1.41078,175800002.0
2005-09-23 20:15:00,1.41083,1.41102,1.41048,1.41074,224700000.0
2005-09-23 20:20:00,1.41071,1.41078,1.41028,1.41049,196200001.0
2005-09-23 20:25:00,1.4108,1.41096,1.41033,1.41072,207000000.0
2005-09-23 20:30:00,1.41082,1.41083,1.40993,1.41051,171900000.0
2005-09-23 20:35:00,1.41034,1.41047,1.40987,1.41003,289300000.0
2005-09-23 20:40:00,1.41004,1.41022,1.40944,1.40983,190800001.0
2005-09-23 20:45:00,1.40978,1.41032,1.40959,1.40965,205100000.0
2005-09-23 20:50:00,1.4095,1.40964,1.40904,1.4092,224100002.0
2005-09-23 20:55:00,1.40923,1.41039,1.4091,1.41039,152400000.0
2005-09-23 21:00:00,1.41031,1.41112,1.41028,1.41107,200100000.0
2005-09-23 21:05:00,1.41087,1.41123,1.41031,1.41058,187500001.0
2005-09-23 21:10:00,1.41065,1.411,1.41037,1.41084,257700003.0
2005-09-23 21:15:00,1.41087,1.41105,1.40992,1.40998,199800000.0
2005-09-23 21:20:00,1.41003,1.41025,1.40959,1.40988,200100000.0
2005-09-23 21:25:00,1.40999,1.4103,1.40978,1.40996,199700000.0
2005-09-23 21:30:00,1.40997,1.41015,1.40968,1.40974,156800000.0
2005-09-23 21:35:00,1.40968,1.40991,1.40896,1.40916,193500000.0
2005-09-23 21:40:00,1.4091,1.40965,1.4091,1.40947,198000000.0
2005-09-23 21:45:00,1.40966,1.41037,1.40966,1.41015,203300001.0
2005-09-23 21:50:00,1.41029,1.4106,1.41003,1.41049,201000000.0
2005-09-23 21:55:00,1.41042,1.41072,1.41021,1.41051,218700000.0
2005-09-23 22:00:00,1.4105,1.41079,1.41,1.41014,191300000.0
2005-09-23 22:05:00,1.41025,1.41034,1.40986,1.41018,167900000.0
2005-09-23 22:10:00,1.41024,1.41047,1.4097,1.41009,197700001.0
2005-09-23 22:15:00,1.41001,1.4101,1.4094,1.40947,177300000.0
2005-09-23 22:20:00,1.40952,1.40986,1.40943,1.40986,166400000.0
2005-09-23 22:25:00,1.40976,1.41006,1.40935,1.40988,190700000.0
2005-09-23 22:30:00,1.40984,1.40996,1.40926,1.40958,190900001.0
2005-09-23 22:35:00,1.40964,1.40964,1.40854,1.40909,215100002.0
2005-09-23 22:40:00,1.40832,1.40898,1.40576,1.40891,205000001.0
2005-09-23 22:45:00,1.40881,1.40926,1.40869,1.40904,154300000.0
2005-09-23 22:50:00,1.40894,1.40919,1.40857,1.40879,163800000.0
2005-09-23 22:55:00,1.40891,1.40891,1.40827,1.4089,183900000.0
2005-09-25 23:45:00,1.40831,1.40831,1.40738,1.40738,32200000.0
2005-09-26 00:00:00,1.40798,1.41009,1.40745,1.4098,250000003.0
2005-09-26 00:05:00,1.40995,1.41009,1.40945,1.40953,188500000.0
2005-09-26 00:10:00,1.40964,1.40997,1.40951,1.40975,213200001.0
2005-09-26 00:15:00,1.40953,1.40995,1.40944,1.40995,175700001.0
2005-09-26 00:20:00,1.40997,1.40999,1.40939,1.40995,170600000.0
2005-09-26 00:25:00,1.40985,1.41012,1.40977,1.40991,193200000.0
2005-09-26 00:30:00,1.40971,1.41014,1.40958,1.40958,151200000.0
2005-09-26 00:35:00,1.40994,1.40998,1.409,1.40909,212000001.0
2005-09-26 00:40:00,1.40911,1.40926,1.4085,1.40908,159000000.0
2005-09-26 00:45:00,1.40919,1.40982,1.40916,1.40938,195800000.0
2005-09-26 00:50:00,1.4095,1.40977,1.4089,1.40896,234300001.0
2005-09-26 00:55:00,1.40905,1.40925,1.40867,1.40914,165300000.0
2005-09-26 01:00:00,1.40906,1.40968,1.40905,1.40957,213200000.0
2005-09-26 01:05:00,1.40962,1.41012,1.40941,1.41008,226700000.0
2005-09-26 01:10:00,1.40992,1.4106,1.40967,1.41058,183300000.0
2005-09-26 01:15:00,1.41066,1.41119,1.4105,1.41107,205300001.0
2005-09-26 01:20:00,1.41119,1.41147,1.41062,1.41108,162200000.0
2005-09-26 01:25:00,1.41114,1.41134,1.41074,1.41091,153500000.0
2005-09-26 01:30:00,1.41105,1.41111,1.41057,1.41097,197500000.0
2005-09-26 01:35:00,1.41084,1.41138,1.41058,1.41128,159800000.0
2005-09-26 01:40:00,1.41118,1.4116,1.4108,1.4115,228000000.0
2005-09-26 01:45:00,1.41151,1.41211,1.41142,1.41193,158000000.0
2005-09-26 01:50:00,1.4119,1.41207,1.41148,1.41153,175800000.0
2005-09-26 01:55:00,1.41139,1.41238,1.41131,1.41238,241000000.0
2005-09-26 02:00:00,1.41187,1.41218,1.41136,1.41182,348600001.0
2005-09-26 02:05:00,1.41178,1.41202,1.4114,1.41163,544900000.0
2005-09-26 02:10:00,1.41144,1.4119,1.41136,1.4118,335900001.0
2005-09-26 02:15:00,1.4117,1.4121,1.41109,1.41145,385100000.0
2005-09-26 02:20:00,1.41164,1.41175,1.41072,1.411,191200000.0
2005-09-26 02:25:00,1.41098,1.41162,1.41054,1.41143,307900000.0
2005-09-26 02:30:00,1.41137,1.41137,1.40961,1.41017,377800001.0
2005-09-26 02:35:00,1.41031,1.41127,1.41024,1.41088,254000001.0
2005-09-26 02:40:00,1.4111,1.41131,1.41081,1.41116,192400000.0
2005-09-26 02:45:00,1.41058,1.41121,1.40973,1.40974,587100002.0
2005-09-26 02:50:00,1.41,1.41108,1.4095,1.41092,268800000.0
2005-09-26 02:55:00,1.41101,1.41124,1.41045,1.41087,286500002.0
2005-09-26 03:00:00,1.41096,1.41153,1.41079,1.4112,347900000.0
2005-09-26 03:05:00,1.41138,1.41189,1.41104,1.41166,295400001.0
2005-09-26 03:10:00,1.41114,1.41191,1.41114,1.41172,208400000.0
2005-09-26 03:15:00,1.41148,1.41199,1.41011,1.41044,177200000.0
2005-09-26 03:20:00,1.41006,1.41057,1.40949,1.40949,300900001.0
2005-09-26 03:25:00,1.41012,1.41029,1.40966,1.41019,330000002.0
2005-09-26 03:30:00,1.41003,1.41005,1.40929,1.40959,216600000.0
2005-09-26 03:35:00,1.4097,1.41007,1.40931,1.40936,282800000.0
2005-09-26 03:40:00,1.40935,1.41046,1.4093,1.41027,318600001.0
2005-09-26 03:45:00,1.41048,1.41119,1.41048,1.41074,185500000.0
2005-09-26 03:50:00,1.41109,1.41129,1.40998,1.41024,303000001.0
2005-09-26 03:55:00,1.4106,1.41089,1.40986,1.41012,594100002.0
2005-09-26 04:00:00,1.41012,1.41043,1.40987,1.41024,584100001.0
2005-09-26 04:05:00,1.41022,1.41096,1.40996,1.41028,496400001.0
2005-09-26 04:10:00,1.41019,1.41045,1.40983,1.41006,413100000.0
2005-09-26 04:15:00,1.41011,1.41034,1.40978,1.41008,375800000.0
2005-09-26 04:20:00,1.41,1.41015,1.40962,1.40969,426200002.0
2005-09-26 04:25:00,1.4096,1.41032,1.40957,1.4099,578600003.0
2005-09-26 04:30:00,1.40932,1.40991,1.40927,1.40967,211000001.0
2005-09-26 04:35:00,1.40968,1.41003,1.40915,1.40976,412800000.0
2005-09-26 04:40:00,1.40968,1.41017,1.4095,1.40992,259300000.0
2005-09-26 04:45:00,1.40985,1.4099,1.40924,1.40926,306800001.0
2005-09-26 04:50:00,1.40959,1.40959,1.40876,1.40889,187600000.0
2005-09-26 04:55:00,1.40923,1.40949,1.40891,1.40915,246000000.0
2005-09-26 05:00:00,1.40963,1.40981,1.40938,1.40954,465300002.0
2005-09-26 05:05:00,1.40943,1.41006,1.40908,1.40911,1160200000.0
2005-09-26 05:10:00,1.40919,1.40995,1.40916,1.40968,803300000.0
2005-09-26 05:15:00,1.4098,1.41034,1.40944,1.4099,909600001.0
2005-09-26 05:20:00,1.40958,1.41016,1.40953,1.41016,1193400003.0
2005-09-26 05:25:00,1.41029,1.41079,1.41024,1.41051,826200003.0
2005-09-26 05:30:00,1.41046,1.41072,1.41033,1.41038,756100003.0
2005-09-26 05:35:00,1.41095,1.41111,1.41072,1.41088,733600002.0
2005-09-26 05:40:00,1.41068,1.41107,1.4106,1.41085,799100002.0
2005-09-26 05:45:00,1.41087,1.41154,1.41082,1.41119,951500000.0
2005-09-26 05:50:00,1.41132,1.41184,1.41118,1.41179,924400002.0
2005-09-26 05:55:00,1.41174,1.41184,1.41129,1.41178,772600003.0
2005-09-26 06:00:00,1.4117,1.41207,1.4116,1.41193,906300004.0
2005-09-26 06:05:00,1.41189,1.41198,1.40945,1.41015,1850300007.0
2005-09-26 06:10:00,1.41033,1.41141,1.41023,1.41056,1693300005.0
2005-09-26 06:15:00,1.41079,1.41128,1.41069,1.41101,941700002.0
2005-09-26 06:20:00,1.41103,1.41117,1.41054,1.41095,1351800001.0
2005-09-26 06:25:00,1.41099,1.41143,1.41097,1.41125,1361900002.0
2005-09-26 06:30:00,1.4112,1.41146,1.41106,1.41127,1094100001.0
2005-09-26 06:35:00,1.41115,1.41129,1.41083,1.41114,573900002.0
2005-09-26 06:40:00,1.41101,1.41146,1.41081,1.41138,1102300004.0
2005-09-26 06:45:00,1.4115,1.41169,1.41125,1.41133,1071000005.0
2005-09-26 06:50:00,1.41131,1.41131,1.41078,1.41089,1057400008.0
2005-09-26 06:55:00,1.41091,1.41106,1.41062,1.41079,1029000001.0
2005-09-26 07:00:00,1.41098,1.41113,1.41066,1.41066,1327300005.0
2005-09-26 07:05:00,1.41074,1.41128,1.41058,1.41086,980500002.0
2005-09-26 07:10:00,1.41096,1.41132,1.41087,1.41121,1804600004.0
2005-09-26 07:15:00,1.41137,1.41137,1.41017,1.41064,1554800007.0
2005-09-26 07:20:00,1.4109,1.41091,1.40988,1.40988,1845200002.0
2005-09-26 07:25:00,1.4099,1.41053,1.4099,1.41011,1314700002.0
2005-09-26 07:30:00,1.41018,1.41075,1.41016,1.41048,2000000006.0
2005-09-26 07:35:00,1.41048,1.41098,1.4104,1.41091,1354800004.0
2005-09-26 07:40:00,1.41089,1.41123,1.41047,1.41048,1838400005.0
2005-09-26 07:45:00,1.41052,1.41096,1.41046,1.41052,3035800008.0
2005-09-26 07:50:00,1.41055,1.41089,1.41038,1.41064,2647700007.0
2005-09-26 07:55:00,1.41056,1.41112,1.41056,1.41089,2791800007.0
2005-09-26 08:00:00,1.41097,1.41201,1.41097,1.4119,2000300003.0
2005-09-26 08:05:00,1.41202,1.41233,1.41174,1.41209,2442600007.0
2005-09-26 08:10:00,1.41212,1.41254,1.41129,1.41129,1531000003.0
2005-09-26 08:15:00,1.41121,1.41154,1.41106,1.41123,1452600004.0
2005-09-26 08:20:00,1.4111,1.41162,1.41099,1.41142,1817300005.0
2005-09-26 08:25:00,1.41132,1.41152,1.41102,1.41139,2330300004.0
2005-09-26 08:30:00,1.41138,1.41204,1.4113,1.41172,1800000003.0
2005-09-26 08:35:00,1.41147,1.41178,1.41115,1.41139,2135800005.0
2005-09-26 08:40:00,1.41134,1.41197,1.4113,1.41181,2142700006.0
2005-09-26 08:45:00,1.412,1.41264,1.41183,1.41212,2819600003.0
2005-09-26 08:50:00,1.41244,1.41281,1.41189,1.41192,2745000007.0
2005-09-26 08:55:00,1.41197,1.41227,1.41158,1.41161,2416300004.0
2005-09-26 09:00:00,1.41146,1.41288,1.41125,1.41256,2874900007.0
2005-09-26 09:05:00,1.41234,1.41272,1.41204,1.41259,2127400008.0
2005-09-26 09:10:00,1.41239,1.41269,1.41196,1.41215,2179500005.0
2005-09-26 09:15:00,1.41211,1.41225,1.41176,1.41184,2197000005.0
2005-09-26 09:20:00,1.4117,1.41194,1.41139,1.41157,1621100004.0
2005-09-26 09:25:00,1.41188,1.41243,1.41185,1.41198,2241100003.0
2005-09-26 09:30:00,1.41189,1.41237,1.41164,1.4121,2280700012.0
2005-09-26 09:35:00,1.4119,1.41222,1.41181,1.41194,1960600007.0
2005-09-26 09:40:00,1.41198,1.41266,1.41198,1.41235,2249400009.0
2005-09-26 09:45:00,1.41254,1.41265,1.41184,1.41213,2108800004.0
2005-09-26 09:50:00,1.41196,1.4129,1.41189,1.41288,2209100006.0
2005-09-26 09:55:00,1.4129,1.41326,1.41225,1.41275,3014900006.0
2005-09-26 10:00:00,1.41264,1.41347,1.41246,1.41326,2305900005.0
2005-09-26 10:05:00,1.41296,1.41369,1.41273,1.41353,2522600006.0
2005-09-26 10:10:00,1.41337,1.4138,1.41314,1.41352,2323700003.0
2005-09-26 10:15:00,1.41358,1.41381,1.41314,1.41374,1896300002.0
2005-09-26 10:20:00,1.41373,1.41397,1.41355,1.41358,2214800008.0
2005-09-26 10:25:00,1.41367,1.41478,1.41362,1.4146,2503000006.0
2005-09-26 10:30:00,1.41465,1.41515,1.41441,1.41492,2526800003.0
2005-09-26 10:35:00,1.41498,1.41587,1.41498,1.41573,2404300005.0
2005-09-26 10:40:00,1.4157,1.41783,1.4157,1.4172,2370900005.0
2005-09-26 10:45:00,1.41748,1.41783,1.4171,1.41758,2198000004.0
2005-09-26 10:50:00,1.41763,1.41961,1.41754,1.41961,2135900003.0
2005-09-26 10:55:00,1.41968,1.42003,1.4191,1.4195,2676200004.0
2005-09-26 11:00:00,1.41958,1.41978,1.41926,1.41947,2410800011.0
2005-09-26 11:05:00,1.41935,1.41998,1.41923,1.41959,2134400004.0
2005-09-26 11:10:00,1.41977,1.4204,1.41965,1.41978,2423500006.0
2005-09-26 11:15:00,1.41975,1.41992,1.41848,1.41851,2132200005.0
2005-09-26 11:20:00,1.41828,1.41863,1.41789,1.41791,2665500003.0
2005-09-26 11:25:00,1.41795,1.41877,1.41779,1.41863,2443800001.0
2005-09-26 11:30:00,1.41853,1.41853,1.41752,1.4176,2520500005.0
2005-09-26 11:35:00,1.41758,1.4178,1.41618,1.41618,2786300005.0
2005-09-26 11:40:00,1.41622,1.41697,1.41606,1.41652,3179000006.0
2005-09-26 11:45:00,1.41671,1.41706,1.41654,1.41684,2449500003.0
2005-09-26 11:50:00,1.41677,1.41708,1.41603,1.41603,1366100004.0
2005-09-26 11:55:00,1.41613,1.41742,1.41613,1.4172,2224700006.0
2005-09-26 12:00:00,1.41724,1.41749,1.41681,1.41704,1996300006.0
2005-09-26 12:05:00,1.41706,1.41765,1.41687,1.41757,1901700002.0
2005-09-26 12:10:00,1.41754,1.41795,1.41718,1.41792,1902000004.0
2005-09-26 12:15:00,1.41788,1.4181,1.41767,1.41795,1743200002.0
2005-09-26 12:20:00,1.41794,1.41804,1.41752,1.4176,2065400001.0
2005-09-26 12:25:00,1.41773,1.41805,1.41759,1.41796,2604300003.0
2005-09-26 12:30:00,1.41799,1.41817,1.41732,1.41794,2557700007.0
2005-09-26 12:35:00,1.4182,1.41879,1.41786,1.41871,2621400002.0
2005-09-26 12:40:00,1.41874,1.41954,1.41874,1.41908,2091500007.0
2005-09-26 12:45:00,1.41911,1.41913,1.4185,1.41873,2221400007.0
2005-09-26 12:50:00,1.4187,1.41895,1.41793,1.41799,2034400003.0
2005-09-26 12:55:00,1.41787,1.41806,1.4174,1.41767,2404600006.0
2005-09-26 13:00:00,1.41769,1.41798,1.41746,1.4178,1660500003.0
2005-09-26 13:05:00,1.41743,1.4178,1.41738,1.41757,1449700002.0
2005-09-26 13:10:00,1.41761,1.41841,1.41744,1.41841,1533300001.0
2005-09-26 13:15:00,1.41863,1.41894,1.41833,1.41865,1327100004.0
2005-09-26 13:20:00,1.41875,1.41896,1.41798,1.41805,1207600001.0
2005-09-26 13:25:00,1.41803,1.41807,1.41745,1.41763,1677600002.0
2005-09-26 13:30:00,1.41748,1.41748,1.41623,1.4164,1969700002.0
2005-09-26 13:35:00,1.41641,1.4165,1.41563,1.4157,1993000001.0
2005-09-26 13:40:00,1.41566,1.41671,1.41561,1.41656,1267800004.0
2005-09-26 13:45:00,1.41649,1.41671,1.41619,1.41666,1726800003.0
2005-09-26 13:50:00,1.41661,1.41701,1.41624,1.41659,1841900002.0
2005-09-26 13:55:00,1.41638,1.41638,1.41574,1.41595,1733500005.0
2005-09-26 14:00:00,1.41574,1.41603,1.41534,1.41547,1858300005.0
2005-09-26 14:05:00,1.41569,1.41592,1.41503,1.41529,1553300001.0
2005-09-26 14:10:00,1.41545,1.41662,1.41516,1.41645,989800000.0
2005-09-26 14:15:00,1.41632,1.41677,1.41589,1.41675,1962400004.0
2005-09-26 14:20:00,1.41681,1.41684,1.41633,1.41639,1833800003.0
2005-09-26 14:25:00,1.41639,1.41722,1.41639,1.41658,1785900007.0
2005-09-26 14:30:00,1.41646,1.41687,1.41594,1.41641,173300000.0
2005-09-26 14:35:00,1.41665,1.41665,1.41596,1.41612,192200002.0
2005-09-26 14:40:00,1.4161,1.41623,1.41441,1.41506,219900000.0
2005-09-26 14:45:00,1.41491,1.41543,1.41477,1.41537,237400000.0
2005-09-26 14:50:00,1.41522,1.41601,1.41494,1.41519,178600001.0
2005-09-26 14:55:00,1.41532,1.41598,1.41532,1.41563,181400001.0
2005-09-26 15:00:00,1.41557,1.4175,1.41551,1.41694,194900000.0
2005-09-26 15:05:00,1.41682,1.4176,1.41668,1.41755,247600000.0
2005-09-26 15:10:00,1.41747,1.41752,1.41674,1.41674,196300000.0
2005-09-26 15:15:00,1.41691,1.41759,1.4165,1.41733,204600000.0
2005-09-26 15:20:00,1.41727,1.41755,1.41698,1.41728,175400000.0
2005-09-26 15:25:00,1.41719,1.41773,1.41705,1.41705,180000000.0
2005-09-26 15:30:00,1.41728,1.41733,1.41658,1.41708,202700000.0
2005-09-26 15:35:00,1.41714,1.41741,1.41634,1.41636,221500000.0
2005-09-26 15:40:00,1.41637,1.41637,1.41478,1.41493,181200001.0
2005-09-26 15:45:00,1.41483,1.41542,1.41453,1.41496,254400000.0
2005-09-26 15:50:00,1.41472,1.41509,1.41459,1.41498,183600000.0
2005-09-26 15:55:00,1.41492,1.41538,1.41459,1.4152,188300001.0
2005-09-26 16:00:00,1.41538,1.41671,1.41512,1.41645,177700001.0
2005-09-26 16:05:00,1.4164,1.41652,1.41609,1.41631,188000000.0
2005-09-26 16:10:00,1.4163,1.41656,1.41592,1.41648,179600000.0
2005-09-26 16:15:00,1.41608,1.41653,1.41582,1.4164,202500000.0
2005-09-26 16:20:00,1.41624,1.41679,1.41591,1.41667,196500000.0
2005-09-26 16:25:00,1.41682,1.41691,1.41633,1.41658,184900000.0
2005-09-26 16:30:00,1.41638,1.41664,1.4155,1.41573,261000003.0
2005-09-26 16:35:00,1.41581,1.41586,1.41444,1.41477,187700001.0
2005-09-26 16:40:00,1.41471,1.41513,1.41264,1.41288,191900000.0
2005-09-26 16:45:00,1.41264,1.41313,1.41181,1.41223,206000000.0
2005-09-26 16:50:00,1.41203,1.41294,1.4119,1.41282,232400001.0
2005-09-26 16:55:00,1.41278,1.41293,1.41243,1.41293,163900000.0
2005-09-26 17:00:00,1.41288,1.41354,1.41288,1.41308,200800001.0
2005-09-26 17:05:00,1.413,1.41328,1.4121,1.41299,188900000.0
2005-09-26 17:10:00,1.41294,1.41328,1.41241,1.41241,195800001.0
2005-09-26 17:15:00,1.41279,1.41399,1.41258,1.41389,199900000.0
2005-09-26 17:20:00,1.41397,1.41415,1.41316,1.41343,194500000.0
2005-09-26 17:25:00,1.413,1.41343,1.41177,1.41212,198800002.0
2005-09-26 17:30:00,1.41214,1.41274,1.41143,1.41218,188500000.0
2005-09-26 17:35:00,1.41203,1.4123,1.41058,1.41112,212600000.0
2005-09-26 17:40:00,1.41107,1.41218,1.40974,1.4098,217600002.0
2005-09-26 17:45:00,1.40994,1.41064,1.40962,1.41056,238400002.0
2005-09-26 17:50:00,1.41058,1.41121,1.41025,1.41091,166100000.0
2005-09-26 17:55:00,1.41108,1.41115,1.41005,1.41098,232600001.0
2005-09-26 18:00:00,1.4112,1.41143,1.41075,1.4111,218800000.0
2005-09-26 18:05:00,1.41127,1.41223,1.41105,1.41172,193200001.0
2005-09-26 18:10:00,1.4116,1.41231,1.41147,1.41186,178800000.0
2005-09-26 18:15:00,1.41173,1.41251,1.4117,1.41234,206700000.0
2005-09-26 18:20:00,1.41247,1.41281,1.4116,1.4116,172900000.0
2005-09-26 18:25:00,1.41165,1.41165,1.41063,1.41103,204400001.0
2005-09-26 18:30:00,1.41121,1.41126,1.41066,1.41126,188200001.0
2005-09-26 18:35:00,1.41117,1.41117,1.41061,1.41088,191900000.0
2005-09-26 18:40:00,1.41082,1.41141,1.41068,1.41123,166600000.0
2005-09-26 18:45:00,1.41125,1.41125,1.41081,1.41099,168500000.0
2005-09-26 18:50:00,1.41142,1.41173,1.41102,1.41166,222500000.0
2005-09-26 18:55:00,1.41145,1.41201,1.41098,1.41115,172200000.0
2005-09-26 19:00:00,1.41124,1.41133,1.41057,1.4108,223800000.0
2005-09-26 19:05:00,1.41094,1.41114,1.41061,1.41066,176700000.0
2005-09-26 19:10:00,1.4108,1.41113,1.41055,1.41113,232200000.0
2005-09-26 19:15:00,1.41109,1.41138,1.41075,1.41121,174200000.0
2005-09-26 19:20:00,1.4112,1.41137,1.41047,1.41064,208000001.0
2005-09-26 19:25:00,1.41074,1.41082,1.41012,1.41062,162800000.0
2005-09-26 19:30:00,1.41057,1.41068,1.40993,1.41003,175200001.0
2005-09-26 19:35:00,1.41012,1.4104,1.40972,1.41013,154800000.0
2005-09-26 19:40:00,1.41011,1.41017,1.40927,1.41017,212500000.0
2005-09-26 19:45:00,1.41013,1.41083,1.4097,1.4104,181100000.0
2005-09-26 19:50:00,1.41067,1.41067,1.40986,1.40988,173000000.0
2005-09-26 19:55:00,1.40975,1.40999,1.40931,1.40965,165000002.0
2005-09-26 20:00:00,1.40968,1.40999,1.40939,1.40971,220800001.0
2005-09-26 20:05:00,1.40969,1.41012,1.40958,1.40996,172200000.0
2005-09-26 20:10:00,1.40957,1.41089,1.40957,1.41077,223400001.0
2005-09-26 20:15:00,1.41096,1.41096,1.41025,1.41066,190300001.0
2005-09-26 20:20:00,1.4107,1.41103,1.41047,1.41074,243000001.0
2005-09-26 20:25:00,1.41108,1.41127,1.41066,1.41114,220100001.0
2005-09-26 20:30:00,1.41122,1.41129,1.41077,1.41103,182500000.0
2005-09-26 20:35:00,1.41091,1.41147,1.41083,1.41123,216300000.0
2005-09-26 20:40:00,1.41135,1.4124,1.41075,1.41232,218600001.0
2005-09-26 20:45:00,1.41215,1.41269,1.41178,1.41239,221600001.0
2005-09-26 20:50:00,1.41237,1.41327,1.4123,1.41303,200000000.0
2005-09-26 20:55:00,1.41286,1.41332,1.41262,1.41302,210500001.0
2005-09-26 21:00:00,1.41295,1.41378,1.41256,1.41378,154600000.0
2005-09-26 21:05:00,1.41372,1.41407,1.41339,1.41362,172600001.0
2005-09-26 21:10:00,1.41372,1.41438,1.41365,1.41406,213600000.0
2005-09-26 21:15:00,1.41397,1.41458,1.41366,1.41438,178200000.0
2005-09-26 21:20:00,1.41429,1.41462,1.41405,1.41429,231200000.0
2005-09-26 21:25:00,1.41441,1.41483,1.41411,1.41446,151700000.0
2005-09-26 21:30:00,1.41457,1.41473,1.4143,1.41444,152100001.0
2005-09-26 21:35:00,1.41464,1.41485,1.41424,1.41457,175800000.0
2005-09-26 21:40:00,1.41433,1.41465,1.41407,1.4144,163900001.0
2005-09-26 21:45:00,1.41451,1.41463,1.41419,1.41444,187900000.0
2005-09-26 21:50:00,1.41461,1.41489,1.41435,1.41471,232600000.0
2005-09-26 21:55:00,1.41439,1.41501,1.41428,1.41448,203100000.0
2005-09-26 22:00:00,1.41454,1.41501,1.41433,1.41469,189900000.0
2005-09-26 22:05:00,1.41487,1.41533,1.41467,1.41516,196000001.0
2005-09-26 22:10:00,1.41514,1.41552,1.41482,1.41485,187800000.0
2005-09-26 22:15:00,1.41503,1.41554,1.41499,1.41534,173700000.0
2005-09-26 22:20:00,1.41539,1.41551,1.41484,1.4151,192200000.0
2005-09-26 22:25:00,1.41496,1.41513,1.41431,1.41453,180300000.0
2005-09-26 22:30:00,1.41456,1.41482,1.41404,1.41435,221600001.0
2005-09-26 22:35:00,1.41452,1.41506,1.41412,1.41481,211600001.0
2005-09-26 22:40:00,1.4148,1.4148,1.41434,1.41458,166100001.0
2005-09-26 22:45:00,1.41455,1.41475,1.41412,1.4146,163000000.0
2005-09-26 22:50:00,1.4146,1.41485,1.41431,1.41447,187200000.0
2005-09-26 22:55:00,1.41466,1.41549,1.41465,1.41529,177900001.0
2005-09-26 23:00:00,1.4152,1.4152,1.4149,1.4151,316000000.0
2005-09-26 23:05:00,1.4152,1.4156,1.4148,1.4149,252800000.0
2005-09-26 23:10:00,1.4148,1.4149,1.4146,1.4149,252800000.0
2005-09-26 23:15:00,1.4151,1.4157,1.4151,1.4153,252800000.0
2005-09-26 23:20:00,1.4151,1.4152,1.4147,1.4149,252800000.0
2005-09-26 23:25:00,1.4151,1.4159,1.4151,1.4159,252800000.0
2005-09-26 23:30:00,1.4158,1.4158,1.4152,1.4152,126400000.0
2005-09-26 23:35:00,1.4153,1.4153,1.4151,1.4151,316000000.0
2005-09-26 23:40:00,1.41518,1.4152,1.41402,1.41484,172100000.0
2005-09-26 23:45:00,1.41469,1.41472,1.41434,1.41454,29200000.0
2005-09-26 23:50:00,1.4151,1.4151,1.41423,1.41423,128900000.0
2005-09-26 23:55:00,1.41461,1.4148,1.41414,1.4146,202500000.0
2005-09-27 00:00:00,1.41439,1.41454,1.41387,1.41454,239600001.0
2005-09-27 00:05:00,1.41459,1.41466,1.41401,1.41416,185500000.0
2005-09-27 00:10:00,1.41439,1.41452,1.41368,1.41391,157700000.0
2005-09-27 00:15:00,1.41365,1.4139,1.41365,1.41365,107600000.0
2005-09-27 00:20:00,1.41398,1.41415,1.41365,1.41409,154300001.0
2005-09-27 00:25:00,1.41394,1.41416,1.41349,1.41353,197900000.0
2005-09-27 00:30:00,1.41329,1.41407,1.41329,1.41374,173900000.0
2005-09-27 00:35:00,1.41406,1.41406,1.41366,1.41378,203400000.0
2005-09-27 00:40:00,1.41381,1.41395,1.41352,1.41371,147100000.0
2005-09-27 00:45:00,1.41382,1.41413,1.41363,1.414,198900001.0
2005-09-27 00:50:00,1.41402,1.4142,1.41372,1.4141,218000000.0
2005-09-27 00:55:00,1.41405,1.4144,1.4139,1.41428,124500000.0
2005-09-27 01:00:00,1.41435,1.41435,1.41377,1.41414,219200000.0
2005-09-27 01:05:00,1.41425,1.41427,1.41384,1.4142,203700001.0
2005-09-27 01:10:00,1.41414,1.4144,1.41349,1.41365,185800001.0
2005-09-27 01:15:00,1.41368,1.41388,1.4134,1.41383,184400000.0
2005-09-27 01:20:00,1.41398,1.41424,1.41305,1.41329,191600000.0
2005-09-27 01:25:00,1.41326,1.41329,1.4124,1.41245,231200003.0
2005-09-27 01:30:00,1.41267,1.41272,1.41182,1.41222,156600000.0
2005-09-27 01:35:00,1.41233,1.41281,1.41228,1.41271,231600000.0
2005-09-27 01:40:00,1.41262,1.41287,1.41166,1.41211,212200001.0
2005-09-27 01:45:00,1.41224,1.41288,1.41219,1.41267,182500000.0
2005-09-27 01:50:00,1.41266,1.41284,1.41228,1.41258,228200001.0
2005-09-27 01:55:00,1.41235,1.41269,1.41214,1.41254,193400002.0
2005-09-27 02:00:00,1.41226,1.41281,1.41215,1.41215,369300001.0
2005-09-27 02:05:00,1.41211,1.41259,1.41178,1.41201,678300002.0
2005-09-27 02:10:00,1.41169,1.41211,1.41169,1.41207,444600001.0
2005-09-27 02:15:00,1.41208,1.4129,1.41169,1.41247,589700000.0
2005-09-27 02:20:00,1.41251,1.41272,1.41222,1.41272,200800001.0
2005-09-27 02:25:00,1.41262,1.41372,1.41254,1.41368,396500001.0
2005-09-27 02:30:00,1.41388,1.41388,1.41271,1.41331,390200001.0
2005-09-27 02:35:00,1.4133,1.4133,1.41265,1.41285,306900001.0
2005-09-27 02:40:00,1.41305,1.41316,1.41281,1.41311,143100000.0
2005-09-27 02:45:00,1.41243,1.41349,1.4124,1.41303,653200002.0
2005-09-27 02:50:00,1.41329,1.41346,1.4127,1.4127,331100002.0
2005-09-27 02:55:00,1.41265,1.41279,1.41218,1.41225,255800000.0
2005-09-27 03:00:00,1.41246,1.41274,1.41219,1.41231,372400003.0
2005-09-27 03:05:00,1.41229,1.41257,1.41178,1.41251,268600001.0
2005-09-27 03:10:00,1.4119,1.41221,1.41136,1.4118,167700000.0
2005-09-27 03:15:00,1.41154,1.41214,1.41134,1.41141,183500000.0
2005-09-27 03:20:00,1.41068,1.41109,1.41014,1.41042,263700000.0
2005-09-27 03:25:00,1.41103,1.41103,1.40788,1.40802,377100001.0
2005-09-27 03:30:00,1.4081,1.40879,1.40715,1.40736,217400000.0
2005-09-27 03:35:00,1.4075,1.40822,1.40699,1.40699,281600001.0
2005-09-27 03:40:00,1.40684,1.40831,1.4066,1.40827,370100001.0
2005-09-27 03:45:00,1.40822,1.40827,1.40715,1.40775,223400000.0
2005-09-27 03:50:00,1.40813,1.40846,1.4078,1.40807,330500000.0
2005-09-27 03:55:00,1.4084,1.40901,1.40778,1.40874,589500001.0
2005-09-27 04:00:00,1.40875,1.40919,1.40846,1.40878,549700001.0
2005-09-27 04:05:00,1.40862,1.40941,1.40852,1.40941,516400001.0
2005-09-27 04:10:00,1.4093,1.40975,1.40862,1.40972,419700001.0
2005-09-27 04:15:00,1.4096,1.40987,1.40915,1.40933,451700002.0
2005-09-27 04:20:00,1.40926,1.40948,1.4089,1.40909,438500000.0
2005-09-27 04:25:00,1.40901,1.41007,1.40878,1.40981,580600002.0
2005-09-27 04:30:00,1.40931,1.40987,1.40892,1.40976,243100000.0
2005-09-27 04:35:00,1.40954,1.4097,1.40862,1.40878,476900000.0
2005-09-27 04:40:00,1.40857,1.40958,1.40849,1.40956,232500001.0
2005-09-27 04:45:00,1.40952,1.40972,1.40896,1.40925,298500000.0
2005-09-27 04:50:00,1.4095,1.40965,1.40901,1.40912,211800001.0
2005-09-27 04:55:00,1.40921,1.40945,1.40846,1.40854,245600002.0
2005-09-27 05:00:00,1.409,1.40944,1.40889,1.40938,451600000.0
2005-09-27 05:05:00,1.4094,1.4096,1.40896,1.40928,1251500007.0
2005-09-27 05:10:00,1.40936,1.40946,1.40863,1.40897,907800002.0
2005-09-27 05:15:00,1.409,1.4095,1.40888,1.4091,998900003.0
2005-09-27 05:20:00,1.40911,1.40979,1.40906,1.40934,1086700000.0
2005-09-27 05:25:00,1.4095,1.40978,1.40915,1.40933,980400001.0
2005-09-27 05:30:00,1.40931,1.40962,1.40877,1.40884,883900002.0
2005-09-27 05:35:00,1.4091,1.40916,1.40859,1.40885,758900001.0
2005-09-27 05:40:00,1.40857,1.40894,1.40803,1.40827,710800000.0
2005-09-27 05:45:00,1.40831,1.40852,1.40796,1.40829,1013100003.0
2005-09-27 05:50:00,1.40844,1.40901,1.40841,1.40884,916900002.0
2005-09-27 05:55:00,1.40869,1.40899,1.4085,1.40884,741200002.0
2005-09-27 06:00:00,1.40887,1.40889,1.40837,1.40843,932900003.0
2005-09-27 06:05:00,1.4084,1.40878,1.40833,1.40858,1752400003.0
2005-09-27 06:10:00,1.40865,1.40924,1.40855,1.40903,1638700002.0
2005-09-27 06:15:00,1.40901,1.40933,1.40887,1.409,1029800001.0
2005-09-27 06:20:00,1.40891,1.40919,1.40859,1.40862,1408900005.0
2005-09-27 06:25:00,1.40855,1.40876,1.40846,1.40854,1404600004.0
2005-09-27 06:30:00,1.40849,1.40939,1.40845,1.40929,1068800002.0
2005-09-27 06:35:00,1.40902,1.40932,1.40885,1.40901,622200001.0
2005-09-27 06:40:00,1.40895,1.409,1.40847,1.40863,1002200001.0
2005-09-27 06:45:00,1.40866,1.40894,1.40857,1.40869,1049800002.0
2005-09-27 06:50:00,1.40874,1.40922,1.40852,1.40887,965800003.0
2005-09-27 06:55:00,1.40864,1.40878,1.40809,1.40834,931400000.0
2005-09-27 07:00:00,1.40848,1.40881,1.40827,1.40873,1214100001.0
2005-09-27 07:05:00,1.40888,1.40906,1.4086,1.40862,1016400001.0
2005-09-27 07:10:00,1.40862,1.40875,1.40845,1.40863,1439100001.0
2005-09-27 07:15:00,1.40894,1.40914,1.40866,1.40906,1431500003.0
2005-09-27 07:20:00,1.40909,1.40936,1.4089,1.40893,1790100005.0
2005-09-27 07:25:00,1.40886,1.40952,1.40863,1.40916,1308400005.0
2005-09-27 07:30:00,1.40909,1.40919,1.40885,1.40892,1986700002.0
2005-09-27 07:35:00,1.40903,1.40923,1.40881,1.40895,1317500003.0
2005-09-27 07:40:00,1.40885,1.4091,1.40866,1.40892,1833300004.0
2005-09-27 07:45:00,1.40899,1.40929,1.40869,1.40892,2939900005.0
2005-09-27 07:50:00,1.4089,1.4091,1.4083,1.40879,2703000008.0
2005-09-27 07:55:00,1.40882,1.40916,1.40838,1.40851,2849300014.0
2005-09-27 08:00:00,1.40829,1.40836,1.4074,1.40805,1949300002.0
2005-09-27 08:05:00,1.40809,1.40861,1.40768,1.40785,2452500007.0
2005-09-27 08:10:00,1.40792,1.40822,1.40711,1.40751,1539900004.0
2005-09-27 08:15:00,1.40749,1.40851,1.40747,1.40835,1338600004.0
2005-09-27 08:20:00,1.40833,1.40833,1.40724,1.4077,1848900003.0
2005-09-27 08:25:00,1.40775,1.40834,1.40735,1.40739,2326900006.0
2005-09-27 08:30:00,1.40728,1.40769,1.4069,1.40757,1821400003.0
2005-09-27 08:35:00,1.40753,1.40809,1.40685,1.40712,2127200006.0
2005-09-27 08:40:00,1.4071,1.40746,1.40653,1.40662,2187500006.0
2005-09-27 08:45:00,1.40681,1.40703,1.40607,1.40625,2777400015.0
2005-09-27 08:50:00,1.40643,1.40727,1.40632,1.40667,2847500005.0
2005-09-27 08:55:00,1.40678,1.40747,1.40657,1.40664,2544300010.0
2005-09-27 09:00:00,1.40667,1.40812,1.40659,1.40793,2818400007.0
2005-09-27 09:05:00,1.40789,1.40916,1.40782,1.40842,2110500006.0
2005-09-27 09:10:00,1.40841,1.40898,1.40833,1.40848,2078600006.0
2005-09-27 09:15:00,1.40829,1.40849,1.40729,1.40729,2288100004.0
2005-09-27 09:20:00,1.407,1.40739,1.40667,1.40679,1679000003.0
2005-09-27 09:25:00,1.40691,1.40702,1.4063,1.40677,2341900011.0
2005-09-27 09:30:00,1.40679,1.40742,1.40639,1.40694,2247300005.0
2005-09-27 09:35:00,1.40708,1.40794,1.40702,1.40731,1902900004.0
2005-09-27 09:40:00,1.40732,1.40825,1.40711,1.40792,2089400004.0
2005-09-27 09:45:00,1.40804,1.40822,1.40752,1.4078,1986600002.0
2005-09-27 09:50:00,1.4078,1.40858,1.40733,1.40743,2215600005.0
2005-09-27 09:55:00,1.40725,1.40807,1.40693,1.40786,2893800010.0
2005-09-27 10:00:00,1.40772,1.40793,1.40711,1.40746,2341500003.0
2005-09-27 10:05:00,1.40715,1.40785,1.40608,1.40785,2388300010.0
2005-09-27 10:10:00,1.40769,1.4084,1.40739,1.40821,2302000004.0
2005-09-27 10:15:00,1.40836,1.40882,1.40819,1.40825,1931900005.0
2005-09-27 10:20:00,1.40819,1.4096,1.40815,1.40938,2241500007.0
2005-09-27 10:25:00,1.40965,1.41187,1.40961,1.41145,2674800003.0
2005-09-27 10:30:00,1.41134,1.41167,1.40946,1.4098,2689800008.0
2005-09-27 10:35:00,1.40978,1.41082,1.40964,1.41061,2396200004.0
2005-09-27 10:40:00,1.41065,1.41098,1.40977,1.41007,2471300006.0
2005-09-27 10:45:00,1.40992,1.41072,1.40946,1.41072,2172100003.0
2005-09-27 10:50:00,1.41074,1.41198,1.41041,1.41182,2176600006.0
2005-09-27 10:55:00,1.41185,1.41298,1.41185,1.41231,2500900001.0
2005-09-27 11:00:00,1.41262,1.41273,1.4113,1.41152,2365300003.0
2005-09-27 11:05:00,1.41138,1.41138,1.41055,1.41101,2164100003.0
2005-09-27 11:10:00,1.41105,1.41164,1.411,1.41157,2464500007.0
2005-09-27 11:15:00,1.41172,1.41228,1.41143,1.41147,2116000005.0
2005-09-27 11:20:00,1.41144,1.41295,1.41117,1.41295,2744600004.0
2005-09-27 11:25:00,1.41303,1.41321,1.41267,1.41301,2349600006.0
2005-09-27 11:30:00,1.41308,1.41335,1.41265,1.41278,2626900008.0
2005-09-27 11:35:00,1.41291,1.41303,1.41249,1.41257,2721400004.0
2005-09-27 11:40:00,1.41261,1.41306,1.41235,1.4128,3287700014.0
2005-09-27 11:45:00,1.41293,1.41328,1.41267,1.41273,2547000004.0
2005-09-27 11:50:00,1.41262,1.41319,1.41196,1.41303,1384500004.0
2005-09-27 11:55:00,1.41315,1.41346,1.41265,1.41296,2388400005.0
2005-09-27 12:00:00,1.41304,1.41335,1.41276,1.41293,2089500005.0
2005-09-27 12:05:00,1.41296,1.41303,1.41259,1.41281,2071800006.0
2005-09-27 12:10:00,1.41296,1.41309,1.41247,1.41279,1823900001.0
2005-09-27 12:15:00,1.4127,1.41283,1.41239,1.4125,1670300003.0
2005-09-27 12:20:00,1.41247,1.41286,1.41228,1.41253,2130300001.0
2005-09-27 12:25:00,1.41273,1.41291,1.41214,1.4123,2643400009.0
2005-09-27 12:30:00,1.4122,1.41267,1.41201,1.41221,2522400005.0
2005-09-27 12:35:00,1.41237,1.41248,1.41194,1.41219,2651600006.0
2005-09-27 12:40:00,1.41222,1.4124,1.41154,1.41171,2095300005.0
2005-09-27 12:45:00,1.4118,1.41294,1.41151,1.41257,2234100004.0
2005-09-27 12:50:00,1.41254,1.41288,1.4115,1.4121,1948500007.0
2005-09-27 12:55:00,1.41209,1.41219,1.41073,1.41075,2437800006.0
2005-09-27 13:00:00,1.41081,1.41121,1.41059,1.41116,1617500008.0
2005-09-27 13:05:00,1.41128,1.41128,1.41038,1.41051,1213200001.0
2005-09-27 13:10:00,1.41055,1.41085,1.41042,1.4105,1576600007.0
2005-09-27 13:15:00,1.41041,1.41108,1.41036,1.41086,1275500002.0
2005-09-27 13:20:00,1.41094,1.41107,1.41053,1.41079,1064100002.0
2005-09-27 13:25:00,1.41082,1.41118,1.41059,1.41074,1819700008.0
2005-09-27 13:30:00,1.41077,1.41082,1.41019,1.41028,1985500002.0
2005-09-27 13:35:00,1.41025,1.41025,1.40958,1.41011,2108900003.0
2005-09-27 13:40:00,1.40985,1.41017,1.40914,1.40939,1238700000.0
2005-09-27 13:45:00,1.40949,1.41023,1.40938,1.41008,1951400003.0
2005-09-27 13:50:00,1.41018,1.4106,1.41004,1.41029,1872300002.0
2005-09-27 13:55:00,1.41019,1.41069,1.41001,1.41027,1587000002.0
2005-09-27 14:00:00,1.41026,1.41054,1.40927,1.40928,1792000004.0
2005-09-27 14:05:00,1.40935,1.40941,1.40878,1.40896,1703800004.0
2005-09-27 14:10:00,1.409,1.40916,1.40867,1.40892,958900001.0
2005-09-27 14:15:00,1.40887,1.40946,1.40872,1.40902,2022000003.0
2005-09-27 14:20:00,1.409,1.40927,1.40851,1.40878,1878600005.0
2005-09-27 14:25:00,1.40881,1.40922,1.40826,1.40915,1693000001.0
2005-09-27 14:30:00,1.40905,1.40921,1.40808,1.40898,236600001.0
2005-09-27 14:35:00,1.40895,1.40933,1.40813,1.40899,191700001.0
2005-09-27 14:40:00,1.40892,1.40908,1.4083,1.40881,227000000.0
2005-09-27 14:45:00,1.40863,1.40895,1.40819,1.40895,212100000.0
2005-09-27 14:50:00,1.40914,1.41086,1.40914,1.41025,151600000.0
2005-09-27 14:55:00,1.41066,1.4122,1.41066,1.41204,244200000.0
2005-09-27 15:00:00,1.41192,1.41192,1.4108,1.41108,193600000.0
2005-09-27 15:05:00,1.41114,1.41282,1.41071,1.4128,196100000.0
2005-09-27 15:10:00,1.41267,1.41319,1.41234,1.41305,195600000.0
2005-09-27 15:15:00,1.41326,1.41358,1.41251,1.41344,226400000.0
2005-09-27 15:20:00,1.41323,1.41359,1.41256,1.41324,172800000.0
2005-09-27 15:25:00,1.41331,1.4138,1.41289,1.41346,164800000.0
2005-09-27 15:30:00,1.41363,1.41363,1.4129,1.41306,177600000.0
2005-09-27 15:35:00,1.41311,1.41494,1.41311,1.41458,218000000.0
2005-09-27 15:40:00,1.41477,1.41485,1.41389,1.41424,182500001.0
2005-09-27 15:45:00,1.41401,1.41428,1.41345,1.4141,251100001.0
2005-09-27 15:50:00,1.41408,1.41417,1.41298,1.41298,169400000.0
2005-09-27 15:55:00,1.41299,1.41344,1.41249,1.41335,158800000.0
2005-09-27 16:00:00,1.41334,1.41457,1.4131,1.41335,227600000.0
2005-09-27 16:05:00,1.41363,1.41452,1.41341,1.41452,233900001.0
2005-09-27 16:10:00,1.41448,1.41516,1.41401,1.41446,189400000.0
2005-09-27 16:15:00,1.41426,1.41447,1.41359,1.41431,177700000.0
2005-09-27 16:20:00,1.41424,1.41524,1.41387,1.41515,211700000.0
2005-09-27 16:25:00,1.4152,1.41643,1.41459,1.41622,208600000.0
2005-09-27 16:30:00,1.4161,1.41656,1.41499,1.41534,218500000.0
2005-09-27 16:35:00,1.41578,1.41687,1.41557,1.41632,217900002.0
2005-09-27 16:40:00,1.41618,1.41662,1.4155,1.41563,193000000.0
2005-09-27 16:45:00,1.41534,1.41549,1.41447,1.41506,234300000.0
2005-09-27 16:50:00,1.415,1.41508,1.41373,1.41429,234400001.0
2005-09-27 16:55:00,1.41432,1.41483,1.41381,1.41483,180500001.0
2005-09-27 17:00:00,1.41441,1.41627,1.41441,1.4161,174400000.0
2005-09-27 17:05:00,1.41593,1.41639,1.41533,1.41555,191500000.0
2005-09-27 17:10:00,1.41561,1.41632,1.41552,1.41573,196900002.0
2005-09-27 17:15:00,1.41577,1.41651,1.41538,1.41626,205300000.0
2005-09-27 17:20:00,1.4162,1.4163,1.41574,1.41607,198100000.0
2005-09-27 17:25:00,1.41603,1.41625,1.41552,1.41597,203700000.0
2005-09-27 17:30:00,1.41606,1.41626,1.41512,1.41523,226300000.0
2005-09-27 17:35:00,1.41505,1.41558,1.41434,1.41549,205800000.0
2005-09-27 17:40:00,1.41546,1.4158,1.41536,1.4154,199300001.0
2005-09-27 17:45:00,1.41556,1.41639,1.41541,1.41632,228100001.0
2005-09-27 17:50:00,1.41642,1.41644,1.41531,1.41572,172400000.0
2005-09-27 17:55:00,1.41595,1.41605,1.41372,1.41387,246000001.0
2005-09-27 18:00:00,1.41411,1.41415,1.41309,1.41319,220200000.0
2005-09-27 18:05:00,1.41325,1.41445,1.41306,1.41418,189500001.0
2005-09-27 18:10:00,1.41414,1.41602,1.41406,1.41595,172200000.0
2005-09-27 18:15:00,1.41558,1.41708,1.41556,1.4169,204600001.0
2005-09-27 18:20:00,1.4169,1.41706,1.41573,1.41573,205100001.0
2005-09-27 18:25:00,1.41601,1.41627,1.41556,1.41582,233900000.0
2005-09-27 18:30:00,1.4159,1.41618,1.41498,1.41612,162000000.0
2005-09-27 18:35:00,1.4159,1.41591,1.4144,1.41484,173900000.0
2005-09-27 18:40:00,1.41478,1.41486,1.41359,1.41368,176600000.0
2005-09-27 18:45:00,1.41382,1.41416,1.41329,1.41345,187500002.0
2005-09-27 18:50:00,1.4137,1.4146,1.41324,1.41391,190700000.0
2005-09-27 18:55:00,1.41373,1.41409,1.41268,1.41355,195300000.0
2005-09-27 19:00:00,1.41371,1.41378,1.41319,1.41344,177400000.0
2005-09-27 19:05:00,1.41341,1.41363,1.41289,1.41326,182600000.0
2005-09-27 19:10:00,1.4133,1.41343,1.41277,1.41343,214800000.0
2005-09-27 19:15:00,1.41323,1.41386,1.41298,1.41339,195200001.0
2005-09-27 19:20:00,1.41337,1.41428,1.41321,1.41359,197600000.0
2005-09-27 19:25:00,1.41387,1.41416,1.41316,1.41399,214800001.0
2005-09-27 19:30:00,1.41416,1.41464,1.41381,1.41389,213400001.0
2005-09-27 19:35:00,1.41369,1.41457,1.41349,1.41422,197400000.0
2005-09-27 19:40:00,1.41413,1.41456,1.41394,1.41429,209500000.0
2005-09-27 19:45:00,1.41426,1.41441,1.41301,1.41301,211700000.0
2005-09-27 19:50:00,1.41331,1.41386,1.41309,1.41381,205200001.0
2005-09-27 19:55:00,1.41402,1.41426,1.41369,1.41384,176700000.0
2005-09-27 20:00:00,1.41382,1.41428,1.41349,1.41374,222100000.0
2005-09-27 20:05:00,1.41365,1.41383,1.41329,1.4136,176100000.0
2005-09-27 20:10:00,1.41322,1.41359,1.41282,1.41343,231100001.0
2005-09-27 20:15:00,1.41344,1.4138,1.41314,1.41356,268600001.0
2005-09-27 20:20:00,1.41365,1.41371,1.41318,1.41355,238300000.0
2005-09-27 20:25:00,1.41359,1.41359,1.41286,1.41326,213100001.0
2005-09-27 20:30:00,1.41337,1.4138,1.41291,1.41353,176600000.0
2005-09-27 20:35:00,1.41329,1.414,1.41322,1.4137,190400000.0
2005-09-27 20:40:00,1.41371,1.41419,1.41348,1.41401,212800000.0
2005-09-27 20:45:00,1.41383,1.41433,1.4137,1.41384,211500000.0
2005-09-27 20:50:00,1.4137,1.41403,1.41327,1.41385,161200000.0
2005-09-27 20:55:00,1.41391,1.41436,1.41357,1.414,185100001.0
2005-09-27 21:00:00,1.41382,1.41389,1.41256,1.41325,143200000.0
2005-09-27 21:05:00,1.41303,1.41339,1.41232,1.41255,180100000.0
2005-09-27 21:10:00,1.41258,1.41273,1.41213,1.41252,243100000.0
2005-09-27 21:15:00,1.41254,1.41277,1.41194,1.41216,184400001.0
2005-09-27 21:20:00,1.41219,1.41352,1.41212,1.41325,204500001.0
2005-09-27 21:25:00,1.4137,1.41406,1.41329,1.41406,178200000.0
2005-09-27 21:30:00,1.41406,1.41407,1.41322,1.41376,200900002.0
2005-09-27 21:35:00,1.41363,1.41394,1.41334,1.41379,168200000.0
2005-09-27 21:40:00,1.41368,1.41456,1.41351,1.41404,161600001.0
2005-09-27 21:45:00,1.4143,1.41454,1.41403,1.41436,166800000.0
2005-09-27 21:50:00,1.41447,1.41447,1.4141,1.41433,195900000.0
2005-09-27 21:55:00,1.41431,1.41447,1.41393,1.41393,228200000.0
2005-09-27 22:00:00,1.41388,1.41429,1.41348,1.41383,182600001.0
2005-09-27 22:05:00,1.41396,1.41396,1.41332,1.41355,178900000.0
2005-09-27 22:10:00,1.41362,1.41408,1.41354,1.41394,209600000.0
2005-09-27 22:15:00,1.41391,1.41424,1.41379,1.4141,213700000.0
2005-09-27 22:20:00,1.41416,1.41422,1.41366,1.41395,176900000.0
2005-09-27 22:25:00,1.41384,1.41401,1.41329,1.41374,154100000.0
2005-09-27 22:30:00,1.41377,1.41419,1.4132,1.41338,214500000.0
2005-09-27 22:35:00,1.41339,1.41387,1.41307,1.41342,202300000.0
2005-09-27 22:40:00,1.41356,1.41398,1.41318,1.41374,167900000.0
2005-09-27 22:45:00,1.41376,1.41386,1.4133,1.41368,178900000.0
2005-09-27 22:50:00,1.41382,1.41405,1.41346,1.41367,175300001.0
2005-09-27 22:55:00,1.4139,1.41437,1.41379,1.41432,175600001.0
2005-09-27 23:00:00,1.4144,1.4149,1.4144,1.4147,192900000.0
2005-09-27 23:05:00,1.4148,1.4148,1.4141,1.4144,321500000.0
2005-09-27 23:10:00,1.4143,1.4153,1.4143,1.4148,321500000.0
2005-09-27 23:15:00,1.4149,1.4151,1.4145,1.4145,257200000.0
2005-09-27 23:20:00,1.4149,1.4151,1.4146,1.4151,257200000.0
2005-09-27 23:25:00,1.4152,1.4152,1.41362,1.4149,285600000.0
2005-09-27 23:30:00,1.4139,1.41516,1.4139,1.41476,195100000.0
2005-09-27 23:35:00,1.41508,1.41513,1.41447,1.41447,179200000.0
2005-09-27 23:40:00,1.41475,1.41475,1.41424,1.41468,131800000.0
2005-09-27 23:45:00,1.41462,1.41513,1.41443,1.41495,208800000.0
2005-09-27 23:50:00,1.415,1.41534,1.41468,1.41468,111600000.0
2005-09-27 23:55:00,1.41502,1.41554,1.41502,1.41546,187700002.0
2005-09-28 00:00:00,1.4154,1.41551,1.41454,1.41478,193600000.0
2005-09-28 00:05:00,1.41484,1.41489,1.4145,1.41464,172900000.0
2005-09-28 00:10:00,1.4148,1.41498,1.4145,1.41489,144600000.0
2005-09-28 00:15:00,1.41458,1.41478,1.41428,1.41478,149600000.0
2005-09-28 00:20:00,1.41492,1.4151,1.41456,1.41473,145800000.0
2005-09-28 00:25:00,1.41456,1.415,1.4145,1.41494,214800000.0
2005-09-28 00:30:00,1.41475,1.41522,1.41432,1.41449,146200000.0
2005-09-28 00:35:00,1.41494,1.41522,1.41472,1.41502,184600001.0
2005-09-28 00:40:00,1.41518,1.41528,1.41482,1.41517,191800000.0
2005-09-28 00:45:00,1.41519,1.41524,1.41487,1.41508,199600000.0
2005-09-28 00:50:00,1.41506,1.41553,1.41502,1.41544,185300001.0
2005-09-28 00:55:00,1.41536,1.41536,1.4146,1.41498,238600001.0
2005-09-28 01:00:00,1.41497,1.41519,1.41467,1.41512,208800000.0
2005-09-28 01:05:00,1.41528,1.4153,1.415,1.41516,126100000.0
2005-09-28 01:10:00,1.41503,1.4152,1.41472,1.415,181900001.0
2005-09-28 01:15:00,1.41491,1.41505,1.41434,1.41496,180800000.0
2005-09-28 01:20:00,1.41502,1.41543,1.41434,1.41515,186900000.0
2005-09-28 01:25:00,1.41507,1.41507,1.41451,1.41471,189100000.0
2005-09-28 01:30:00,1.41475,1.41506,1.41416,1.41496,188200000.0
2005-09-28 01:35:00,1.41485,1.41527,1.41452,1.41515,248600001.0
2005-09-28 01:40:00,1.4152,1.41536,1.41471,1.41534,175900001.0
2005-09-28 01:45:00,1.41541,1.41581,1.41509,1.41556,170400000.0
2005-09-28 01:50:00,1.41533,1.41561,1.41497,1.41532,168000000.0
2005-09-28 01:55:00,1.41511,1.41533,1.41462,1.41468,189500001.0
2005-09-28 02:00:00,1.41422,1.41492,1.41378,1.41464,318000000.0
2005-09-28 02:05:00,1.41462,1.41527,1.4141,1.41493,569700001.0
2005-09-28 02:10:00,1.41449,1.41509,1.41449,1.41506,426600002.0
2005-09-28 02:15:00,1.41492,1.41591,1.41476,1.41534,611900003.0
2005-09-28 02:20:00,1.41556,1.41665,1.41522,1.41655,201400000.0
2005-09-28 02:25:00,1.41643,1.41668,1.41607,1.41629,309300001.0
2005-09-28 02:30:00,1.41662,1.41662,1.41566,1.41611,371400002.0
2005-09-28 02:35:00,1.4161,1.41637,1.41559,1.4157,280200000.0
2005-09-28 02:40:00,1.41574,1.41589,1.41542,1.41561,177000000.0
2005-09-28 02:45:00,1.41527,1.41611,1.41507,1.4155,589000001.0
2005-09-28 02:50:00,1.41562,1.41644,1.41538,1.41617,283400000.0
2005-09-28 02:55:00,1.4162,1.41629,1.41512,1.41512,232100000.0
2005-09-28 03:00:00,1.41516,1.41532,1.41419,1.41427,330300000.0
2005-09-28 03:05:00,1.41421,1.41428,1.41359,1.41398,290700000.0
2005-09-28 03:10:00,1.41331,1.41427,1.41331,1.41384,217900000.0
2005-09-28 03:15:00,1.41348,1.41382,1.41294,1.41375,188300000.0
2005-09-28 03:20:00,1.41331,1.41402,1.41319,1.41365,268800000.0
2005-09-28 03:25:00,1.41432,1.41469,1.41377,1.41469,358100001.0
2005-09-28 03:30:00,1.41459,1.41633,1.41419,1.41579,187900000.0
2005-09-28 03:35:00,1.41605,1.41782,1.41582,1.41758,305600000.0
2005-09-28 03:40:00,1.41753,1.41874,1.41738,1.41783,323900000.0
2005-09-28 03:45:00,1.41778,1.41827,1.41763,1.41763,210700001.0
2005-09-28 03:50:00,1.41789,1.4184,1.4174,1.41803,298800002.0
2005-09-28 03:55:00,1.41845,1.41888,1.41792,1.4187,614400001.0
2005-09-28 04:00:00,1.41876,1.41924,1.41858,1.41869,560600001.0
2005-09-28 04:05:00,1.41858,1.41921,1.4184,1.41897,501200000.0
2005-09-28 04:10:00,1.41889,1.41891,1.41791,1.41809,408100001.0
2005-09-28 04:15:00,1.41807,1.4183,1.41776,1.41811,372100000.0
2005-09-28 04:20:00,1.41813,1.41882,1.41793,1.41837,473400001.0
2005-09-28 04:25:00,1.41839,1.419,1.41787,1.41835,492100000.0
2005-09-28 04:30:00,1.41799,1.41873,1.41796,1.4185,283300000.0
2005-09-28 04:35:00,1.41847,1.41877,1.41798,1.41812,517700003.0
2005-09-28 04:40:00,1.41803,1.41892,1.41791,1.41892,260300000.0
2005-09-28 04:45:00,1.41887,1.41887,1.41778,1.4179,282700000.0
2005-09-28 04:50:00,1.41836,1.41855,1.41795,1.41805,236500002.0
2005-09-28 04:55:00,1.41837,1.41853,1.41772,1.41772,307200001.0
2005-09-28 05:00:00,1.41813,1.4186,1.41807,1.41832,484000001.0
2005-09-28 05:05:00,1.41846,1.41851,1.41768,1.41774,1095300002.0
2005-09-28 05:10:00,1.41773,1.41794,1.41642,1.41645,913600002.0
2005-09-28 05:15:00,1.41654,1.41692,1.41613,1.41613,934800000.0
2005-09-28 05:20:00,1.41611,1.41684,1.41609,1.41678,1055200001.0
2005-09-28 05:25:00,1.41709,1.41792,1.41699,1.41758,927400001.0
2005-09-28 05:30:00,1.41742,1.4178,1.41705,1.41705,1000200005.0
2005-09-28 05:35:00,1.41723,1.41772,1.41703,1.41753,716600002.0
2005-09-28 05:40:00,1.41726,1.41833,1.41715,1.41814,738300001.0
2005-09-28 05:45:00,1.41824,1.41974,1.41821,1.41905,987800002.0
2005-09-28 05:50:00,1.41913,1.41956,1.41811,1.41827,920500001.0
2005-09-28 05:55:00,1.41817,1.41874,1.41808,1.41838,833800004.0
2005-09-28 06:00:00,1.41855,1.41902,1.41851,1.41883,932500000.0
2005-09-28 06:05:00,1.4187,1.41954,1.41857,1.41938,1750700004.0
2005-09-28 06:10:00,1.41951,1.41951,1.41833,1.41833,1668300002.0
2005-09-28 06:15:00,1.41828,1.41856,1.41782,1.41803,895800002.0
2005-09-28 06:20:00,1.41806,1.41877,1.41781,1.41857,1343500000.0
2005-09-28 06:25:00,1.41856,1.41932,1.41856,1.41876,1416400002.0
2005-09-28 06:30:00,1.4187,1.41934,1.41869,1.41925,1076800001.0
2005-09-28 06:35:00,1.4191,1.41933,1.41888,1.41922,553600001.0
2005-09-28 06:40:00,1.41919,1.41943,1.41899,1.4192,1007600004.0
2005-09-28 06:45:00,1.41932,1.4197,1.41903,1.41921,1052800004.0
2005-09-28 06:50:00,1.41943,1.41963,1.419,1.41901,965400002.0
2005-09-28 06:55:00,1.41889,1.41919,1.41865,1.41893,971500006.0
2005-09-28 07:00:00,1.4189,1.41894,1.41829,1.41858,1431300009.0
2005-09-28 07:05:00,1.41867,1.41867,1.41769,1.41769,931800002.0
2005-09-28 07:10:00,1.41771,1.41875,1.41754,1.41859,1853900004.0
2005-09-28 07:15:00,1.41868,1.41888,1.41797,1.41856,1520300005.0
2005-09-28 07:20:00,1.41865,1.41866,1.41785,1.41785,1836300005.0
2005-09-28 07:25:00,1.41785,1.41869,1.41779,1.41781,1291400004.0
2005-09-28 07:30:00,1.41774,1.41782,1.41736,1.41741,1942000003.0
2005-09-28 07:35:00,1.41736,1.41797,1.41729,1.41787,1273500000.0
2005-09-28 07:40:00,1.41795,1.41857,1.41777,1.41842,1843000004.0
2005-09-28 07:45:00,1.41844,1.41877,1.41773,1.41856,2904700007.0
2005-09-28 07:50:00,1.41862,1.41903,1.4184,1.41879,2688600006.0
2005-09-28 07:55:00,1.4188,1.41919,1.41833,1.41888,2838700010.0
2005-09-28 08:00:00,1.41875,1.41912,1.41799,1.419,2146600010.0
2005-09-28 08:05:00,1.41906,1.41906,1.4184,1.41906,2360600001.0
2005-09-28 08:10:00,1.41911,1.41972,1.41878,1.41878,1598700004.0
2005-09-28 08:15:00,1.41859,1.41888,1.41774,1.41789,1418800004.0
2005-09-28 08:20:00,1.4175,1.41816,1.41721,1.41736,1757400002.0
2005-09-28 08:25:00,1.41742,1.418,1.41728,1.41755,2330700004.0
2005-09-28 08:30:00,1.41753,1.41777,1.41687,1.41694,1931300003.0
2005-09-28 08:35:00,1.41688,1.4175,1.41674,1.41737,2270300006.0
2005-09-28 08:40:00,1.41718,1.41747,1.41668,1.41701,2077400008.0
2005-09-28 08:45:00,1.41716,1.41795,1.41698,1.41783,2836000009.0
2005-09-28 08:50:00,1.41802,1.41802,1.41696,1.41712,2768300007.0
2005-09-28 08:55:00,1.41745,1.41775,1.41727,1.41737,2313700003.0
2005-09-28 09:00:00,1.4175,1.4177,1.41684,1.41741,3096100007.0
2005-09-28 09:05:00,1.41738,1.41757,1.41658,1.41672,2012300006.0
2005-09-28 09:10:00,1.41661,1.41682,1.41614,1.41624,2255500004.0
2005-09-28 09:15:00,1.41635,1.41677,1.41623,1.41651,2170100004.0
2005-09-28 09:20:00,1.41651,1.41691,1.41648,1.41649,1715500003.0
2005-09-28 09:25:00,1.41655,1.41726,1.41653,1.41675,2248300005.0
2005-09-28 09:30:00,1.41683,1.41729,1.41657,1.41727,2251500010.0
2005-09-28 09:35:00,1.41708,1.41754,1.41682,1.41699,1995500003.0
2005-09-28 09:40:00,1.41707,1.41716,1.41667,1.41677,2034400003.0
2005-09-28 09:45:00,1.41686,1.41702,1.41634,1.41693,2248700002.0
2005-09-28 09:50:00,1.41677,1.41695,1.41641,1.41651,2271700006.0
2005-09-28 09:55:00,1.41642,1.41686,1.41625,1.41661,3004500010.0
2005-09-28 10:00:00,1.41624,1.4168,1.41614,1.41644,2339000004.0
2005-09-28 10:05:00,1.4161,1.41687,1.41605,1.41687,2375900004.0
2005-09-28 10:10:00,1.41692,1.4174,1.41664,1.41675,2319600007.0
2005-09-28 10:15:00,1.41692,1.41707,1.41595,1.41597,1958500005.0
2005-09-28 10:20:00,1.4158,1.41652,1.41543,1.41617,2332600002.0
2005-09-28 10:25:00,1.41621,1.41621,1.41543,1.41566,2530900003.0
2005-09-28 10:30:00,1.41526,1.41593,1.41449,1.41572,2761600010.0
2005-09-28 10:35:00,1.41572,1.41587,1.41469,1.41491,2299400002.0
2005-09-28 10:40:00,1.41464,1.41501,1.41418,1.41444,2441500005.0
2005-09-28 10:45:00,1.41452,1.41529,1.41439,1.41505,2078700005.0
2005-09-28 10:50:00,1.41498,1.41557,1.41462,1.41531,2127200002.0
2005-09-28 10:55:00,1.41522,1.41539,1.41482,1.415,2654600007.0
2005-09-28 11:00:00,1.41497,1.41562,1.41475,1.41558,2329700004.0
2005-09-28 11:05:00,1.41567,1.41586,1.41518,1.41536,2179200010.0
2005-09-28 11:10:00,1.4151,1.41512,1.41374,1.41424,2468500012.0
2005-09-28 11:15:00,1.41433,1.41481,1.41415,1.41427,2143100003.0
2005-09-28 11:20:00,1.41423,1.41526,1.41411,1.41518,2640400003.0
2005-09-28 11:25:00,1.41538,1.41597,1.41538,1.41565,2468900007.0
2005-09-28 11:30:00,1.41575,1.41604,1.41543,1.41584,2676800003.0
2005-09-28 11:35:00,1.41592,1.4163,1.41487,1.41494,2745400005.0
2005-09-28 11:40:00,1.4148,1.41512,1.41469,1.41485,3125500005.0
2005-09-28 11:45:00,1.41494,1.41506,1.41427,1.4143,2455400004.0
2005-09-28 11:50:00,1.41451,1.41522,1.41451,1.41481,1282800003.0
2005-09-28 11:55:00,1.41495,1.41529,1.41478,1.41511,2319000003.0
2005-09-28 12:00:00,1.41522,1.4158,1.41486,1.41486,2123000005.0
2005-09-28 12:05:00,1.41495,1.41546,1.41476,1.41546,2177500009.0
2005-09-28 12:10:00,1.41566,1.41591,1.41485,1.41513,2101900007.0
2005-09-28 12:15:00,1.41508,1.41588,1.41508,1.41553,1661700003.0
2005-09-28 12:20:00,1.41576,1.41628,1.41541,1.41541,2228700004.0
2005-09-28 12:25:00,1.41557,1.41597,1.41541,1.41552,2718100011.0
2005-09-28 12:30:00,1.41548,1.41604,1.41532,1.41562,2562800005.0
2005-09-28 12:35:00,1.41567,1.41586,1.41531,1.41571,2716200008.0
2005-09-28 12:40:00,1.41583,1.41626,1.41574,1.41604,1985100003.0
2005-09-28 12:45:00,1.41619,1.41619,1.4153,1.41561,2336700002.0
2005-09-28 12:50:00,1.41554,1.41616,1.41516,1.41604,1944000006.0
2005-09-28 12:55:00,1.41609,1.41616,1.41534,1.41567,2326400001.0
2005-09-28 13:00:00,1.41576,1.41659,1.41535,1.41643,1626000002.0
2005-09-28 13:05:00,1.41637,1.41637,1.41564,1.41594,1395700004.0
2005-09-28 13:10:00,1.41599,1.41599,1.41538,1.41569,1561900005.0
2005-09-28 13:15:00,1.4157,1.41647,1.41555,1.41628,1393500005.0
2005-09-28 13:20:00,1.4162,1.41652,1.41602,1.41619,1046400001.0
2005-09-28 13:25:00,1.41616,1.4162,1.41557,1.41557,1757400001.0
2005-09-28 13:30:00,1.41539,1.41563,1.41451,1.41462,2008900005.0
2005-09-28 13:35:00,1.41482,1.41552,1.41469,1.41546,2011600004.0
2005-09-28 13:40:00,1.41536,1.41589,1.41525,1.41573,1341400006.0
2005-09-28 13:45:00,1.41561,1.41576,1.41519,1.41542,1919700002.0
2005-09-28 13:50:00,1.41538,1.41573,1.41524,1.41571,1856300004.0
2005-09-28 13:55:00,1.41559,1.41665,1.41532,1.41663,1768200006.0
2005-09-28 14:00:00,1.41648,1.41699,1.41634,1.41653,1860000003.0
2005-09-28 14:05:00,1.41655,1.41675,1.41573,1.41594,1596600002.0
2005-09-28 14:10:00,1.41607,1.41642,1.41589,1.41631,1064800005.0
2005-09-28 14:15:00,1.41644,1.41653,1.41588,1.41633,1905300003.0
2005-09-28 14:20:00,1.41658,1.41683,1.41555,1.41575,1883000005.0
2005-09-28 14:25:00,1.41579,1.41643,1.41578,1.41623,1616100008.0
2005-09-28 14:30:00,1.41454,1.41638,1.41245,1.4161,200800001.0
2005-09-28 14:35:00,1.41606,1.41606,1.41462,1.41499,225000001.0
2005-09-28 14:40:00,1.41511,1.41527,1.41443,1.41503,230000000.0
2005-09-28 14:45:00,1.415,1.41565,1.41464,1.41518,202100002.0
2005-09-28 14:50:00,1.41499,1.41552,1.41419,1.4143,191100000.0
2005-09-28 14:55:00,1.41459,1.41475,1.41425,1.41438,178900000.0
2005-09-28 15:00:00,1.41455,1.41526,1.41407,1.41467,207600002.0
2005-09-28 15:05:00,1.41486,1.41556,1.41462,1.41519,177900000.0
2005-09-28 15:10:00,1.41514,1.41514,1.41471,1.41489,211400000.0
2005-09-28 15:15:00,1.4149,1.4149,1.41379,1.4145,215800000.0
2005-09-28 15:20:00,1.41464,1.41509,1.41452,1.41504,173200000.0
2005-09-28 15:25:00,1.41479,1.41514,1.41452,1.41486,187500000.0
2005-09-28 15:30:00,1.41486,1.41535,1.41454,1.41505,166900000.0
2005-09-28 15:35:00,1.41493,1.41519,1.41455,1.41455,207500000.0
2005-09-28 15:40:00,1.41474,1.41495,1.41408,1.41448,165400001.0
2005-09-28 15:45:00,1.41436,1.41494,1.41406,1.4148,254300000.0
2005-09-28 15:50:00,1.41476,1.41514,1.41453,1.41499,164900000.0
2005-09-28 15:55:00,1.41517,1.41663,1.41481,1.41654,139900000.0
2005-09-28 16:00:00,1.41625,1.41625,1.41504,1.41512,214500002.0
2005-09-28 16:05:00,1.41513,1.41533,1.41396,1.41398,187500000.0
2005-09-28 16:10:00,1.41411,1.41473,1.41395,1.41461,161000000.0
2005-09-28 16:15:00,1.41419,1.4155,1.41369,1.41539,191300000.0
2005-09-28 16:20:00,1.41532,1.41568,1.41521,1.41529,219700001.0
2005-09-28 16:25:00,1.41534,1.41537,1.4145,1.41465,189400000.0
2005-09-28 16:30:00,1.4143,1.4149,1.4141,1.4145,234000000.0
2005-09-28 16:35:00,1.4147,1.4162,1.4145,1.4159,234000000.0
2005-09-28 16:40:00,1.4157,1.4174,1.4155,1.4173,234000000.0
2005-09-28 16:45:00,1.4174,1.4176,1.4161,1.4168,234000000.0
2005-09-28 16:50:00,1.41454,1.41859,1.41443,1.41839,203400000.0
2005-09-28 16:55:00,1.4186,1.4186,1.41789,1.41829,167900001.0
2005-09-28 17:00:00,1.41797,1.41867,1.41744,1.41763,240600000.0
2005-09-28 17:05:00,1.41742,1.41849,1.41712,1.41832,242700003.0
2005-09-28 17:10:00,1.41816,1.41848,1.41768,1.41807,215800000.0
2005-09-28 17:15:00,1.41836,1.41849,1.41785,1.41838,193500000.0
2005-09-28 17:20:00,1.41867,1.41867,1.4177,1.41848,211600001.0
2005-09-28 17:25:00,1.41838,1.41853,1.41758,1.41802,202300002.0
2005-09-28 17:30:00,1.41809,1.4184,1.41772,1.41801,199500001.0
2005-09-28 17:35:00,1.41788,1.41812,1.41683,1.41702,198200001.0
2005-09-28 17:40:00,1.41687,1.41737,1.41651,1.41651,197300001.0
2005-09-28 17:45:00,1.41667,1.41675,1.41468,1.41512,193900000.0
2005-09-28 17:50:00,1.4151,1.41607,1.41502,1.41545,128800000.0
2005-09-28 17:55:00,1.41563,1.41603,1.4149,1.41504,198000001.0
2005-09-28 18:00:00,1.4154,1.41673,1.41522,1.41591,229400000.0
2005-09-28 18:05:00,1.41599,1.41681,1.41546,1.41674,223400001.0
2005-09-28 18:10:00,1.41697,1.41712,1.4162,1.41684,207600002.0
2005-09-28 18:15:00,1.41668,1.41752,1.41626,1.41636,201600000.0
2005-09-28 18:20:00,1.41642,1.41878,1.41642,1.41821,204600000.0
2005-09-28 18:25:00,1.41828,1.4184,1.41723,1.41773,163600000.0
2005-09-28 18:30:00,1.41779,1.41779,1.41651,1.41668,160000000.0
2005-09-28 18:35:00,1.4166,1.41665,1.41578,1.41615,179600000.0
2005-09-28 18:40:00,1.41619,1.41692,1.41589,1.41663,212300002.0
2005-09-28 18:45:00,1.41678,1.41685,1.41623,1.41637,158900001.0
2005-09-28 18:50:00,1.41642,1.41667,1.4158,1.4165,185200001.0
2005-09-28 18:55:00,1.41623,1.41661,1.41581,1.41648,166400000.0
2005-09-28 19:00:00,1.41653,1.41654,1.41586,1.41611,191000000.0
2005-09-28 19:05:00,1.41612,1.41645,1.41571,1.41601,237900002.0
2005-09-28 19:10:00,1.4161,1.41627,1.41561,1.41619,177400000.0
2005-09-28 19:15:00,1.41599,1.41622,1.41562,1.41622,182900000.0
2005-09-28 19:20:00,1.41628,1.41657,1.41606,1.4163,212500000.0
2005-09-28 19:25:00,1.41644,1.41649,1.41561,1.41649,160900001.0
2005-09-28 19:30:00,1.41654,1.41678,1.41616,1.41636,209300000.0
2005-09-28 19:35:00,1.41633,1.41645,1.41581,1.41608,180900000.0
2005-09-28 19:40:00,1.41601,1.41667,1.41579,1.41667,236400000.0
2005-09-28 19:45:00,1.41655,1.41677,1.41624,1.41662,213500000.0
2005-09-28 19:50:00,1.4167,1.41681,1.41606,1.41606,255200001.0
2005-09-28 19:55:00,1.41556,1.41562,1.41359,1.41393,171200000.0
2005-09-28 20:00:00,1.41398,1.4142,1.41287,1.41321,233400001.0
2005-09-28 20:05:00,1.41324,1.41343,1.41117,1.41151,209500001.0
2005-09-28 20:10:00,1.41157,1.41209,1.41104,1.41133,193400000.0
2005-09-28 20:15:00,1.4111,1.41141,1.41072,1.41132,233500000.0
2005-09-28 20:20:00,1.41135,1.41146,1.4108,1.41134,191900000.0
2005-09-28 20:25:00,1.41162,1.41162,1.41088,1.41131,220700000.0
2005-09-28 20:30:00,1.41146,1.4118,1.41102,1.41165,176300000.0
2005-09-28 20:35:00,1.41161,1.41211,1.41139,1.41154,232700000.0
2005-09-28 20:40:00,1.41162,1.41225,1.41156,1.41198,184500000.0
2005-09-28 20:45:00,1.41192,1.41266,1.41192,1.41246,196300000.0
2005-09-28 20:50:00,1.41237,1.41263,1.41213,1.41239,225700002.0
2005-09-28 20:55:00,1.4123,1.41244,1.41179,1.41198,191300000.0
2005-09-28 21:00:00,1.41184,1.41233,1.41151,1.41167,194300001.0
2005-09-28 21:05:00,1.41134,1.41171,1.41124,1.41144,177700000.0
2005-09-28 21:10:00,1.41153,1.41208,1.41137,1.41187,243000001.0
2005-09-28 21:15:00,1.41186,1.41204,1.41122,1.4115,198400001.0
2005-09-28 21:20:00,1.41156,1.41189,1.41107,1.41119,197500000.0
2005-09-28 21:25:00,1.4112,1.41158,1.41101,1.41151,191100000.0
2005-09-28 21:30:00,1.41143,1.41153,1.41111,1.41131,200800000.0
2005-09-28 21:35:00,1.41131,1.4116,1.41101,1.41133,167400000.0
2005-09-28 21:40:00,1.41116,1.4114,1.41088,1.41127,159700000.0
2005-09-28 21:45:00,1.41142,1.41152,1.41103,1.41146,218900000.0
2005-09-28 21:50:00,1.41159,1.4117,1.41118,1.41158,202100000.0
2005-09-28 21:55:00,1.41134,1.41197,1.41089,1.41108,218400000.0
2005-09-28 22:00:00,1.4112,1.41191,1.41119,1.41172,154700000.0
2005-09-28 22:05:00,1.41195,1.41232,1.41178,1.41219,176300000.0
2005-09-28 22:10:00,1.41231,1.41241,1.41172,1.41201,207900001.0
2005-09-28 22:15:00,1.41208,1.41231,1.41116,1.41153,143600000.0
2005-09-28 22:20:00,1.41172,1.41213,1.4113,1.41213,194300000.0
2005-09-28 22:25:00,1.4121,1.4122,1.41152,1.41184,163500000.0
2005-09-28 22:30:00,1.41183,1.41194,1.4113,1.4117,219000000.0
2005-09-28 22:35:00,1.41177,1.41262,1.41177,1.41206,205200000.0
2005-09-28 22:40:00,1.41227,1.41276,1.41202,1.41235,179500001.0
2005-09-28 22:45:00,1.41229,1.41238,1.41169,1.41195,162100000.0
2005-09-28 22:50:00,1.41195,1.41203,1.41153,1.41163,168900000.0
2005-09-28 22:55:00,1.41201,1.41238,1.41177,1.41233,204100000.0
2005-09-28 23:00:00,1.4125,1.4126,1.4121,1.4126,94500000.0
2005-09-28 23:05:00,1.4124,1.4132,1.4124,1.4129,157500000.0
2005-09-28 23:10:00,1.413,1.4132,1.4126,1.4129,157500000.0
2005-09-28 23:15:00,1.413,1.4137,1.413,1.4137,157500000.0
2005-09-28 23:20:00,1.4135,1.4137,1.4133,1.4135,126000000.0
2005-09-28 23:25:00,1.4134,1.4135,1.4133,1.4135,126000000.0
2005-09-28 23:30:00,1.4139,1.414,1.41275,1.41302,144800000.0
2005-09-28 23:35:00,1.4132,1.4133,1.41269,1.41312,164700000.0
2005-09-28 23:40:00,1.41352,1.41352,1.41281,1.41325,124200000.0
2005-09-28 23:45:00,1.41326,1.4135,1.41266,1.41284,141300000.0
2005-09-28 23:50:00,1.41292,1.41375,1.41278,1.41293,159800001.0
2005-09-28 23:55:00,1.4137,1.4138,1.41347,1.41351,116800002.0
2005-09-29 00:00:00,1.4137,1.4137,1.41323,1.41364,150700000.0
2005-09-29 00:05:00,1.41374,1.41374,1.41299,1.41331,193900001.0
2005-09-29 00:10:00,1.41333,1.41361,1.41313,1.41353,182300001.0
2005-09-29 00:15:00,1.413,1.41301,1.41269,1.41288,192200000.0
2005-09-29 00:20:00,1.4127,1.41284,1.41207,1.41257,192200000.0
2005-09-29 00:25:00,1.41238,1.41269,1.41228,1.41265,135100000.0
2005-09-29 00:30:00,1.41239,1.41302,1.41239,1.41274,148600000.0
2005-09-29 00:35:00,1.4131,1.41319,1.41251,1.41257,168800000.0
2005-09-29 00:40:00,1.41272,1.41311,1.41257,1.41304,157500000.0
2005-09-29 00:45:00,1.41309,1.41532,1.413,1.41505,194700000.0
2005-09-29 00:50:00,1.41503,1.41536,1.41468,1.4148,167000000.0
2005-09-29 00:55:00,1.41467,1.41467,1.41384,1.41465,205900001.0
2005-09-29 01:00:00,1.41482,1.41482,1.41405,1.41432,218000000.0
2005-09-29 01:05:00,1.41432,1.41527,1.41417,1.4144,187800002.0
2005-09-29 01:10:00,1.41433,1.41476,1.41415,1.41446,219600000.0
2005-09-29 01:15:00,1.4146,1.41511,1.41454,1.41504,197000000.0
2005-09-29 01:20:00,1.41504,1.41514,1.41423,1.41469,187100001.0
2005-09-29 01:25:00,1.41461,1.41477,1.41416,1.41441,162100000.0
2005-09-29 01:30:00,1.41463,1.4148,1.41415,1.41462,229400000.0
2005-09-29 01:35:00,1.4146,1.41472,1.41391,1.4143,202100001.0
2005-09-29 01:40:00,1.41414,1.41453,1.41382,1.41431,190000001.0
2005-09-29 01:45:00,1.41428,1.41473,1.41394,1.41461,179100000.0
2005-09-29 01:50:00,1.41463,1.4149,1.41384,1.41408,154200000.0
2005-09-29 01:55:00,1.41397,1.41476,1.41394,1.4147,143300000.0
2005-09-29 02:00:00,1.41435,1.41451,1.41346,1.41379,333200000.0
2005-09-29 02:05:00,1.41396,1.41446,1.41329,1.4136,628900000.0
2005-09-29 02:10:00,1.4132,1.41384,1.41311,1.41374,398600001.0
2005-09-29 02:15:00,1.41382,1.41454,1.4135,1.41367,579000002.0
2005-09-29 02:20:00,1.41377,1.41391,1.41287,1.41331,220200000.0
2005-09-29 02:25:00,1.41328,1.41353,1.41307,1.41339,367500001.0
2005-09-29 02:30:00,1.41348,1.41361,1.41301,1.41361,341700001.0
2005-09-29 02:35:00,1.41367,1.41374,1.41266,1.41268,277100002.0
2005-09-29 02:40:00,1.41271,1.41339,1.41268,1.41335,191300000.0
2005-09-29 02:45:00,1.41262,1.41293,1.41178,1.41255,572900001.0
2005-09-29 02:50:00,1.41276,1.41318,1.41238,1.41281,320000001.0
2005-09-29 02:55:00,1.41268,1.41306,1.41243,1.41294,303800000.0
2005-09-29 03:00:00,1.41294,1.41305,1.41224,1.41237,343700000.0
2005-09-29 03:05:00,1.41216,1.41278,1.41213,1.41278,204000000.0
2005-09-29 03:10:00,1.41222,1.41277,1.41222,1.41272,197400000.0
2005-09-29 03:15:00,1.41238,1.41329,1.41238,1.41329,192300001.0
2005-09-29 03:20:00,1.41283,1.41329,1.4126,1.4126,267500000.0
2005-09-29 03:25:00,1.41301,1.41301,1.41239,1.41283,333900001.0
2005-09-29 03:30:00,1.41277,1.4137,1.41269,1.4133,227400001.0
2005-09-29 03:35:00,1.41351,1.41394,1.41334,1.41337,275600000.0
2005-09-29 03:40:00,1.41334,1.41389,1.41314,1.41352,351000000.0
2005-09-29 03:45:00,1.41344,1.41408,1.41333,1.41354,163100000.0
2005-09-29 03:50:00,1.41373,1.41423,1.4132,1.41387,326000000.0
2005-09-29 03:55:00,1.41425,1.41452,1.41374,1.41442,629800002.0
2005-09-29 04:00:00,1.41448,1.41456,1.41378,1.41393,524500000.0
2005-09-29 04:05:00,1.41381,1.41466,1.41381,1.41466,469600001.0
2005-09-29 04:10:00,1.41463,1.41524,1.41439,1.41485,374000001.0
2005-09-29 04:15:00,1.41499,1.41538,1.41492,1.41499,388100001.0
2005-09-29 04:20:00,1.41496,1.41547,1.41485,1.41501,446700000.0
2005-09-29 04:25:00,1.4151,1.41546,1.41438,1.41487,503400000.0
2005-09-29 04:30:00,1.41467,1.41538,1.41441,1.41527,181300000.0
2005-09-29 04:35:00,1.41527,1.41571,1.41493,1.41509,476000002.0
2005-09-29 04:40:00,1.41502,1.41552,1.415,1.41549,282600002.0
2005-09-29 04:45:00,1.41541,1.41551,1.41506,1.41507,265700000.0
2005-09-29 04:50:00,1.41544,1.41577,1.41486,1.41486,204100000.0
2005-09-29 04:55:00,1.41525,1.41574,1.41493,1.41543,221500000.0
2005-09-29 05:00:00,1.4158,1.4159,1.41525,1.41552,499400000.0
2005-09-29 05:05:00,1.41551,1.41622,1.41536,1.41571,1080100000.0
2005-09-29 05:10:00,1.41575,1.41584,1.41529,1.41529,836600001.0
2005-09-29 05:15:00,1.41533,1.41545,1.41474,1.41475,943600002.0
2005-09-29 05:20:00,1.41479,1.41528,1.41473,1.41518,1103100002.0
2005-09-29 05:25:00,1.41522,1.41537,1.41475,1.41498,962800001.0
2005-09-29 05:30:00,1.41495,1.41545,1.4148,1.41485,879500002.0
2005-09-29 05:35:00,1.41512,1.41571,1.4151,1.41541,753500002.0
2005-09-29 05:40:00,1.41525,1.41554,1.41497,1.41497,799800003.0
2005-09-29 05:45:00,1.41515,1.41569,1.41515,1.41537,1091400007.0
2005-09-29 05:50:00,1.41529,1.41565,1.41516,1.4153,930600003.0
2005-09-29 05:55:00,1.41512,1.4154,1.41491,1.41512,803600004.0
2005-09-29 06:00:00,1.41513,1.41542,1.41499,1.41515,875000003.0
2005-09-29 06:05:00,1.41509,1.41541,1.41493,1.41521,1661600001.0
2005-09-29 06:10:00,1.4152,1.41543,1.41496,1.41526,1627200000.0
2005-09-29 06:15:00,1.4153,1.41586,1.41523,1.4158,997700003.0
2005-09-29 06:20:00,1.41558,1.4156,1.41523,1.41534,1392000003.0
2005-09-29 06:25:00,1.4153,1.41549,1.41521,1.41526,1351800002.0
2005-09-29 06:30:00,1.41523,1.41546,1.41463,1.41473,1072100003.0
2005-09-29 06:35:00,1.41459,1.41486,1.41451,1.41456,619900002.0
2005-09-29 06:40:00,1.41468,1.41498,1.4146,1.41469,1009200002.0
2005-09-29 06:45:00,1.41473,1.41483,1.41448,1.4146,991900001.0
2005-09-29 06:50:00,1.41473,1.41495,1.41438,1.41448,991400001.0
2005-09-29 06:55:00,1.41446,1.41464,1.4143,1.41446,905000000.0
2005-09-29 07:00:00,1.41461,1.41475,1.41434,1.41465,1246600002.0
2005-09-29 07:05:00,1.41478,1.41488,1.41456,1.41465,1015400004.0
2005-09-29 07:10:00,1.41476,1.41493,1.41452,1.41457,1863800001.0
2005-09-29 07:15:00,1.41484,1.4152,1.41459,1.41516,1417700002.0
2005-09-29 07:20:00,1.41517,1.41521,1.41483,1.41493,1693900004.0
2005-09-29 07:25:00,1.41495,1.41548,1.41483,1.4152,1392600002.0
2005-09-29 07:30:00,1.41525,1.41547,1.41506,1.41541,1931800005.0
2005-09-29 07:35:00,1.41542,1.41562,1.4152,1.4154,1269200003.0
2005-09-29 07:40:00,1.41538,1.41561,1.41514,1.41518,1866400005.0
2005-09-29 07:45:00,1.41523,1.41535,1.41495,1.41527,2986500008.0
2005-09-29 07:50:00,1.41522,1.41527,1.4146,1.41476,2596200006.0
2005-09-29 07:55:00,1.41464,1.41491,1.41426,1.41433,2713200002.0
2005-09-29 08:00:00,1.414,1.4151,1.41391,1.41488,1992200005.0
2005-09-29 08:05:00,1.41487,1.41512,1.41444,1.41492,2378700004.0
2005-09-29 08:10:00,1.41501,1.41548,1.41474,1.41535,1598900003.0
2005-09-29 08:15:00,1.41519,1.41631,1.41506,1.41555,1243200003.0
2005-09-29 08:20:00,1.41553,1.41575,1.41518,1.41547,1788600002.0
2005-09-29 08:25:00,1.41554,1.41577,1.4153,1.41536,2292800001.0
2005-09-29 08:30:00,1.41516,1.41538,1.41487,1.41518,1867000005.0
2005-09-29 08:35:00,1.41543,1.41601,1.41533,1.41542,2099000004.0
2005-09-29 08:40:00,1.41529,1.41578,1.41515,1.41548,2099700006.0
2005-09-29 08:45:00,1.41555,1.41562,1.41457,1.41492,3024300009.0
2005-09-29 08:50:00,1.41504,1.41535,1.41429,1.415,2838700005.0
2005-09-29 08:55:00,1.41496,1.41513,1.41423,1.41436,2370600004.0
2005-09-29 09:00:00,1.41436,1.41451,1.4134,1.41354,2747700004.0
2005-09-29 09:05:00,1.41348,1.41377,1.41281,1.41323,2077300006.0
2005-09-29 09:10:00,1.41324,1.41346,1.41262,1.41309,2216100006.0
2005-09-29 09:15:00,1.41312,1.41352,1.41283,1.41312,2186800005.0
2005-09-29 09:20:00,1.41311,1.41384,1.41311,1.41362,1652200005.0
2005-09-29 09:25:00,1.41375,1.414,1.41347,1.4135,2244900000.0
2005-09-29 09:30:00,1.41335,1.41335,1.41267,1.41315,2221500003.0
2005-09-29 09:35:00,1.41318,1.41346,1.41278,1.41344,1813800005.0
2005-09-29 09:40:00,1.41351,1.41384,1.41264,1.41264,2042200002.0
2005-09-29 09:45:00,1.41294,1.41351,1.41266,1.4133,2198100006.0
2005-09-29 09:50:00,1.41316,1.41343,1.41305,1.41332,2101900009.0
2005-09-29 09:55:00,1.41336,1.41346,1.41286,1.4133,2915700008.0
2005-09-29 10:00:00,1.41325,1.41342,1.41239,1.41265,2383900009.0
2005-09-29 10:05:00,1.41236,1.41277,1.41204,1.41243,2398900001.0
2005-09-29 10:10:00,1.41241,1.41241,1.4119,1.41213,2239600005.0
2005-09-29 10:15:00,1.41227,1.41245,1.41163,1.41168,1841000005.0
2005-09-29 10:20:00,1.4116,1.4124,1.41148,1.41219,2209300005.0
2005-09-29 10:25:00,1.41229,1.41275,1.4121,1.4126,2670000007.0
2005-09-29 10:30:00,1.41262,1.41262,1.41142,1.41189,2514100003.0
2005-09-29 10:35:00,1.41187,1.41219,1.41155,1.41179,2334000008.0
2005-09-29 10:40:00,1.41176,1.41243,1.41169,1.41212,2354800005.0
2005-09-29 10:45:00,1.41207,1.4122,1.41149,1.4119,2026400001.0
2005-09-29 10:50:00,1.41201,1.41351,1.41199,1.41351,2153700004.0
2005-09-29 10:55:00,1.41358,1.41364,1.41269,1.41277,2645800006.0
2005-09-29 11:00:00,1.41287,1.4133,1.41201,1.41225,2464400004.0
2005-09-29 11:05:00,1.41225,1.41312,1.41164,1.41231,2360100006.0
2005-09-29 11:10:00,1.41242,1.41308,1.41228,1.41286,2445200003.0
2005-09-29 11:15:00,1.41281,1.41364,1.41252,1.41303,2180300008.0
2005-09-29 11:20:00,1.41287,1.41361,1.41272,1.41339,2731800007.0
2005-09-29 11:25:00,1.41337,1.41416,1.41321,1.41334,2355500005.0
2005-09-29 11:30:00,1.41342,1.41371,1.41298,1.4135,2802300006.0
2005-09-29 11:35:00,1.41362,1.4138,1.41304,1.41321,2743200002.0
2005-09-29 11:40:00,1.41332,1.41339,1.4128,1.4128,3177500010.0
2005-09-29 11:45:00,1.41277,1.41321,1.41244,1.41288,2478300006.0
2005-09-29 11:50:00,1.4129,1.41312,1.41267,1.41279,1353000003.0
2005-09-29 11:55:00,1.413,1.41317,1.41272,1.41289,2289500001.0
2005-09-29 12:00:00,1.41301,1.41371,1.41287,1.41341,2016300002.0
2005-09-29 12:05:00,1.41353,1.4141,1.41346,1.41402,2062600003.0
2005-09-29 12:10:00,1.41398,1.41436,1.41383,1.414,1952100007.0
2005-09-29 12:15:00,1.41385,1.41431,1.41385,1.41421,1767900006.0
2005-09-29 12:20:00,1.41422,1.41458,1.41332,1.41333,2184900003.0
2005-09-29 12:25:00,1.41354,1.41404,1.41323,1.4133,2587800006.0
2005-09-29 12:30:00,1.41337,1.41382,1.41313,1.41343,2568000002.0
2005-09-29 12:35:00,1.41356,1.41367,1.4132,1.41337,2853300006.0
2005-09-29 12:40:00,1.41336,1.41386,1.41332,1.41378,2043700008.0
2005-09-29 12:45:00,1.41388,1.41414,1.41365,1.41372,2218400007.0
2005-09-29 12:50:00,1.41373,1.41398,1.41338,1.41359,1951600005.0
2005-09-29 12:55:00,1.41364,1.41398,1.41338,1.41385,2479500009.0
2005-09-29 13:00:00,1.41402,1.41411,1.41377,1.41384,1707600004.0
2005-09-29 13:05:00,1.41378,1.41397,1.41351,1.41356,1425500003.0
2005-09-29 13:10:00,1.41375,1.4141,1.41364,1.41396,1535900002.0
2005-09-29 13:15:00,1.41395,1.41412,1.41263,1.41269,1325400003.0
2005-09-29 13:20:00,1.41263,1.41321,1.41263,1.41284,1073200002.0
2005-09-29 13:25:00,1.41285,1.41366,1.41283,1.41326,1762100008.0
2005-09-29 13:30:00,1.41332,1.41357,1.41308,1.41326,2063900001.0
2005-09-29 13:35:00,1.41342,1.41391,1.41331,1.41349,2081900005.0
2005-09-29 13:40:00,1.41336,1.41372,1.41333,1.41362,1165600001.0
2005-09-29 13:45:00,1.41366,1.41376,1.41343,1.41365,1769700003.0
2005-09-29 13:50:00,1.41361,1.41423,1.41329,1.41394,1831300004.0
2005-09-29 13:55:00,1.41381,1.41404,1.41293,1.4132,1731500004.0
2005-09-29 14:00:00,1.41312,1.41393,1.41311,1.4138,1797300006.0
2005-09-29 14:05:00,1.41379,1.41396,1.4133,1.41365,1589900002.0
2005-09-29 14:10:00,1.41378,1.41468,1.41364,1.41464,1006900001.0
2005-09-29 14:15:00,1.41463,1.41478,1.41423,1.41451,2010500004.0
2005-09-29 14:20:00,1.41449,1.41497,1.41397,1.41453,1757900006.0
2005-09-29 14:25:00,1.41451,1.41468,1.41354,1.41394,1598800005.0
2005-09-29 14:30:00,1.41394,1.41484,1.41343,1.41484,167200000.0
2005-09-29 14:35:00,1.41495,1.41498,1.41367,1.41414,175300000.0
2005-09-29 14:40:00,1.41419,1.41428,1.41283,1.41367,226600001.0
2005-09-29 14:45:00,1.41359,1.41381,1.41331,1.4136,191800000.0
2005-09-29 14:50:00,1.41347,1.4154,1.41346,1.41416,180400000.0
2005-09-29 14:55:00,1.41427,1.41439,1.41335,1.41348,188100000.0
2005-09-29 15:00:00,1.41342,1.41392,1.41275,1.41378,198000000.0
2005-09-29 15:05:00,1.41368,1.41385,1.41303,1.41348,186900000.0
2005-09-29 15:10:00,1.41344,1.41349,1.4126,1.41267,183500000.0
2005-09-29 15:15:00,1.41266,1.41294,1.41234,1.41242,216100000.0
2005-09-29 15:20:00,1.41236,1.41237,1.41167,1.41232,161600000.0
2005-09-29 15:25:00,1.4123,1.41255,1.41118,1.41129,190700000.0
2005-09-29 15:30:00,1.41147,1.41165,1.41083,1.411,188400000.0
2005-09-29 15:35:00,1.41115,1.41182,1.41091,1.41142,220600000.0
2005-09-29 15:40:00,1.41169,1.41174,1.41021,1.41098,190900000.0
2005-09-29 15:45:00,1.41084,1.4111,1.41043,1.41072,217000001.0
2005-09-29 15:50:00,1.41048,1.41059,1.40944,1.40968,180200000.0
2005-09-29 15:55:00,1.40983,1.40983,1.40847,1.40925,200500001.0
2005-09-29 16:00:00,1.40917,1.40958,1.4088,1.40907,173700000.0
2005-09-29 16:05:00,1.40903,1.40922,1.40837,1.40853,199400000.0
2005-09-29 16:10:00,1.40857,1.40936,1.4083,1.40935,194200001.0
2005-09-29 16:15:00,1.40926,1.4096,1.40881,1.40919,163200000.0
2005-09-29 16:20:00,1.40906,1.40954,1.40894,1.40904,215700000.0
2005-09-29 16:25:00,1.40915,1.40922,1.40831,1.40875,213800000.0
2005-09-29 16:30:00,1.40874,1.40929,1.40862,1.40901,201600000.0
2005-09-29 16:35:00,1.40894,1.40934,1.40852,1.40867,181700000.0
2005-09-29 16:40:00,1.40849,1.40899,1.40803,1.40899,226000000.0
2005-09-29 16:45:00,1.40877,1.40918,1.40811,1.40838,204800000.0
2005-09-29 16:50:00,1.4082,1.40822,1.40758,1.40805,228500000.0
2005-09-29 16:55:00,1.40805,1.40811,1.40682,1.40705,151400000.0
2005-09-29 17:00:00,1.40638,1.40714,1.40638,1.40699,228300000.0
2005-09-29 17:05:00,1.40689,1.40744,1.40664,1.40714,207200001.0
2005-09-29 17:10:00,1.40693,1.40752,1.40657,1.40709,202300000.0
2005-09-29 17:15:00,1.40738,1.40741,1.40659,1.40663,224200000.0
2005-09-29 17:20:00,1.40652,1.40706,1.40624,1.40681,186400000.0
2005-09-29 17:25:00,1.4068,1.40876,1.4068,1.40848,215400000.0
2005-09-29 17:30:00,1.40849,1.40936,1.40781,1.40903,181200000.0
2005-09-29 17:35:00,1.40916,1.40949,1.4086,1.40892,213800000.0
2005-09-29 17:40:00,1.40878,1.40903,1.40817,1.40817,174600000.0
2005-09-29 17:45:00,1.40825,1.40848,1.4076,1.40809,224000000.0
2005-09-29 17:50:00,1.40814,1.40892,1.40789,1.40858,177600000.0
2005-09-29 17:55:00,1.4087,1.40905,1.40821,1.40879,193400000.0
2005-09-29 18:00:00,1.40891,1.40915,1.40855,1.40864,218700001.0
2005-09-29 18:05:00,1.40864,1.40895,1.40838,1.40873,214200000.0
2005-09-29 18:10:00,1.4087,1.40895,1.40835,1.40886,188200001.0
2005-09-29 18:15:00,1.40871,1.40898,1.40829,1.40894,163400000.0
2005-09-29 18:20:00,1.40895,1.4091,1.4083,1.40837,191800000.0
2005-09-29 18:25:00,1.40865,1.40922,1.40842,1.40914,161600000.0
2005-09-29 18:30:00,1.40925,1.40925,1.40856,1.40871,225600001.0
2005-09-29 18:35:00,1.40877,1.4088,1.40836,1.4084,158700000.0
2005-09-29 18:40:00,1.40833,1.40853,1.408,1.4083,175000000.0
2005-09-29 18:45:00,1.40844,1.40858,1.40803,1.40823,168400000.0
2005-09-29 18:50:00,1.4084,1.40863,1.40776,1.40817,187000000.0
2005-09-29 18:55:00,1.408,1.40819,1.40706,1.40757,186600000.0
2005-09-29 19:00:00,1.40759,1.40759,1.40685,1.40706,219700000.0
2005-09-29 19:05:00,1.40706,1.40716,1.40669,1.40688,183700001.0
2005-09-29 19:10:00,1.40696,1.4073,1.40624,1.40722,202100000.0
2005-09-29 19:15:00,1.40704,1.40725,1.40653,1.40697,201800000.0
2005-09-29 19:20:00,1.407,1.40711,1.40645,1.40697,177700001.0
2005-09-29 19:25:00,1.40713,1.40737,1.40675,1.40719,178900000.0
2005-09-29 19:30:00,1.40729,1.40735,1.40685,1.40686,226400000.0
2005-09-29 19:35:00,1.40685,1.40715,1.40644,1.40709,202700000.0
2005-09-29 19:40:00,1.40708,1.40733,1.40665,1.40733,190800000.0
2005-09-29 19:45:00,1.40725,1.40728,1.40666,1.40685,172100001.0
2005-09-29 19:50:00,1.40697,1.40697,1.4062,1.40652,193400001.0
2005-09-29 19:55:00,1.40652,1.4082,1.40616,1.40806,190200000.0
2005-09-29 20:00:00,1.40821,1.40862,1.40759,1.40782,225100000.0
2005-09-29 20:05:00,1.40783,1.40855,1.40783,1.40827,156000000.0
2005-09-29 20:10:00,1.40792,1.40877,1.40792,1.40857,198300000.0
2005-09-29 20:15:00,1.4086,1.4086,1.40785,1.40852,197200001.0
2005-09-29 20:20:00,1.40852,1.40878,1.40808,1.40867,192200000.0
2005-09-29 20:25:00,1.40903,1.40942,1.40835,1.40878,204300000.0
2005-09-29 20:30:00,1.40884,1.40895,1.40824,1.40848,183000000.0
2005-09-29 20:35:00,1.40843,1.40879,1.40807,1.4083,192500001.0
2005-09-29 20:40:00,1.40842,1.409,1.40833,1.40893,235100001.0
2005-09-29 20:45:00,1.40877,1.40907,1.40867,1.40876,198900000.0
2005-09-29 20:50:00,1.40866,1.40944,1.40838,1.40912,203200001.0
2005-09-29 20:55:00,1.40912,1.40994,1.40902,1.40994,185700000.0
2005-09-29 21:00:00,1.40993,1.41016,1.40947,1.40964,128400000.0
2005-09-29 21:05:00,1.40942,1.41007,1.40942,1.40994,162000000.0
2005-09-29 21:10:00,1.41,1.41058,1.40972,1.41029,229300000.0
2005-09-29 21:15:00,1.41025,1.41141,1.41017,1.41118,225000001.0
2005-09-29 21:20:00,1.41128,1.41157,1.41037,1.4106,192700000.0
2005-09-29 21:25:00,1.41074,1.41094,1.41053,1.41058,200000000.0
2005-09-29 21:30:00,1.41047,1.41047,1.40982,1.40992,150100000.0
2005-09-29 21:35:00,1.40994,1.41089,1.40966,1.41075,165200000.0
2005-09-29 21:40:00,1.41063,1.41083,1.40984,1.40988,150500000.0
2005-09-29 21:45:00,1.40986,1.41019,1.40958,1.40978,171300000.0
2005-09-29 21:50:00,1.40981,1.40995,1.40946,1.40982,223400002.0
2005-09-29 21:55:00,1.40987,1.41006,1.40957,1.40979,202000000.0
2005-09-29 22:00:00,1.40997,1.4102,1.40939,1.40966,213300001.0
2005-09-29 22:05:00,1.40981,1.41009,1.40949,1.40954,174900000.0
2005-09-29 22:10:00,1.40963,1.40992,1.40934,1.40957,196000000.0
2005-09-29 22:15:00,1.40969,1.41015,1.40944,1.41011,203800001.0
2005-09-29 22:20:00,1.41028,1.41042,1.40991,1.41027,188400001.0
2005-09-29 22:25:00,1.41018,1.41053,1.40955,1.40959,206000000.0
2005-09-29 22:30:00,1.40991,1.41009,1.40935,1.40946,237900002.0
2005-09-29 22:35:00,1.40969,1.4097,1.40923,1.40951,160600000.0
2005-09-29 22:40:00,1.40947,1.40961,1.40893,1.40954,160000000.0
2005-09-29 22:45:00,1.40945,1.40945,1.40852,1.40877,151100000.0
2005-09-29 22:50:00,1.40869,1.40928,1.40847,1.40898,176100000.0
2005-09-29 22:55:00,1.4091,1.40918,1.40844,1.4091,214600000.0
2005-09-29 23:00:00,1.4091,1.4098,1.4091,1.4098,187200004.0
2005-09-29 23:05:00,1.4095,1.41,1.4091,1.4094,234000005.0
2005-09-29 23:10:00,1.4096,1.41,1.4095,1.41,234000005.0
2005-09-29 23:15:00,1.4101,1.4101,1.4093,1.4094,140400003.0
2005-09-29 23:20:00,1.4093,1.4096,1.4092,1.4096,187200004.0
2005-09-29 23:25:00,1.40911,1.40981,1.40911,1.40939,244600001.0
2005-09-29 23:30:00,1.40922,1.40951,1.40903,1.40905,179000000.0
2005-09-29 23:35:00,1.40944,1.40944,1.40915,1.40937,61400000.0
2005-09-29 23:40:00,1.40956,1.4099,1.40921,1.40963,169100000.0
2005-09-29 23:45:00,1.40972,1.40975,1.40921,1.40932,144200001.0
2005-09-29 23:50:00,1.40924,1.40969,1.40893,1.40955,137100000.0
2005-09-29 23:55:00,1.40928,1.40944,1.40914,1.4094,173000000.0
2005-09-30 00:00:00,1.4093,1.40941,1.40885,1.40898,205100000.0
2005-09-30 00:05:00,1.40893,1.40914,1.40855,1.40907,203200000.0
2005-09-30 00:10:00,1.40919,1.40938,1.40876,1.40934,143500000.0
2005-09-30 00:15:00,1.40906,1.40925,1.40886,1.40902,224100002.0
2005-09-30 00:20:00,1.40888,1.40888,1.40815,1.4087,162300000.0
2005-09-30 00:25:00,1.40858,1.40892,1.40848,1.40849,233400001.0
2005-09-30 00:30:00,1.4082,1.40874,1.4082,1.40846,176000001.0
2005-09-30 00:35:00,1.40888,1.40888,1.40845,1.40857,229500003.0
2005-09-30 00:40:00,1.4086,1.4087,1.40818,1.40865,207100002.0
2005-09-30 00:45:00,1.40873,1.40897,1.40772,1.40798,179900000.0
2005-09-30 00:50:00,1.4079,1.40809,1.4076,1.40809,177100000.0
2005-09-30 00:55:00,1.40811,1.40822,1.4068,1.40747,162400000.0
2005-09-30 01:00:00,1.4075,1.40757,1.40704,1.40722,185200000.0
2005-09-30 01:05:00,1.40728,1.40742,1.40678,1.40703,180500000.0
2005-09-30 01:10:00,1.40694,1.40745,1.40648,1.40676,155600000.0
2005-09-30 01:15:00,1.40648,1.4068,1.406,1.40671,187000000.0
2005-09-30 01:20:00,1.40694,1.40735,1.40644,1.40735,159800000.0
2005-09-30 01:25:00,1.40731,1.40791,1.40704,1.40744,183000000.0
2005-09-30 01:30:00,1.40746,1.40775,1.40683,1.40765,189700000.0
2005-09-30 01:35:00,1.4076,1.40798,1.40737,1.40798,141600000.0
2005-09-30 01:40:00,1.40781,1.40819,1.40736,1.40811,181100001.0
2005-09-30 01:45:00,1.40785,1.4083,1.40693,1.40728,190200000.0
2005-09-30 01:50:00,1.40715,1.408,1.40678,1.40787,191000001.0
2005-09-30 01:55:00,1.40757,1.408,1.40734,1.408,189500001.0
2005-09-30 02:00:00,1.40779,1.40825,1.4077,1.40809,339000000.0
2005-09-30 02:05:00,1.40806,1.40854,1.40773,1.40808,548300001.0
2005-09-30 02:10:00,1.40779,1.40821,1.40763,1.40793,407100001.0
2005-09-30 02:15:00,1.40781,1.40867,1.40763,1.40832,515100001.0
2005-09-30 02:20:00,1.4084,1.40915,1.40833,1.40891,206200000.0
2005-09-30 02:25:00,1.40884,1.40935,1.40873,1.40917,352600000.0
2005-09-30 02:30:00,1.40915,1.40933,1.40862,1.40928,414200003.0
2005-09-30 02:35:00,1.40932,1.4098,1.40891,1.40977,281100000.0
2005-09-30 02:40:00,1.40985,1.41026,1.40963,1.40983,157000000.0
2005-09-30 02:45:00,1.40933,1.41103,1.40922,1.41064,552100001.0
2005-09-30 02:50:00,1.4109,1.41096,1.40964,1.41001,311500001.0
2005-09-30 02:55:00,1.41046,1.41096,1.41018,1.4107,267600001.0
2005-09-30 03:00:00,1.41084,1.41099,1.41016,1.41041,344100000.0
2005-09-30 03:05:00,1.41057,1.41082,1.41014,1.41078,319300000.0
2005-09-30 03:10:00,1.4105,1.41136,1.4105,1.41092,195000000.0
2005-09-30 03:15:00,1.41052,1.41135,1.41052,1.41123,184800000.0
2005-09-30 03:20:00,1.41067,1.41118,1.41067,1.41096,257500000.0
2005-09-30 03:25:00,1.41136,1.41136,1.41072,1.41117,364600000.0
2005-09-30 03:30:00,1.41131,1.41236,1.41131,1.41198,224700000.0
2005-09-30 03:35:00,1.41193,1.41195,1.41048,1.41053,308600000.0
2005-09-30 03:40:00,1.41047,1.41117,1.41008,1.41097,367400001.0
2005-09-30 03:45:00,1.41097,1.41121,1.41045,1.41045,202300000.0
2005-09-30 03:50:00,1.41065,1.41065,1.40986,1.41004,377000001.0
2005-09-30 03:55:00,1.41036,1.41081,1.40948,1.40985,511900002.0
2005-09-30 04:00:00,1.40967,1.41032,1.40941,1.40978,549500001.0
2005-09-30 04:05:00,1.40976,1.41052,1.40975,1.41024,465400000.0
2005-09-30 04:10:00,1.41019,1.4106,1.40996,1.41008,392900001.0
2005-09-30 04:15:00,1.41007,1.41042,1.40985,1.41002,352500000.0
2005-09-30 04:20:00,1.40996,1.41059,1.40993,1.4103,483200001.0
2005-09-30 04:25:00,1.41031,1.41078,1.41011,1.41047,547200002.0
2005-09-30 04:30:00,1.41011,1.41066,1.41006,1.41047,245300002.0
2005-09-30 04:35:00,1.41041,1.41103,1.4099,1.41055,420100000.0
2005-09-30 04:40:00,1.41049,1.41097,1.41047,1.41094,245000001.0
2005-09-30 04:45:00,1.41086,1.41095,1.41039,1.41039,296000000.0
2005-09-30 04:50:00,1.4108,1.41132,1.41075,1.41075,244500000.0
2005-09-30 04:55:00,1.41107,1.41118,1.41016,1.41016,295100001.0
2005-09-30 05:00:00,1.41066,1.41073,1.41039,1.41053,499200001.0
2005-09-30 05:05:00,1.41051,1.41085,1.41035,1.41045,1178300002.0
2005-09-30 05:10:00,1.4105,1.41062,1.41021,1.41031,957900002.0
2005-09-30 05:15:00,1.41046,1.41058,1.40998,1.41021,917000001.0
2005-09-30 05:20:00,1.41012,1.41054,1.40979,1.40997,1062100004.0
2005-09-30 05:25:00,1.4101,1.41042,1.40984,1.40992,932900001.0
2005-09-30 05:30:00,1.40996,1.41047,1.40991,1.40997,828800001.0
2005-09-30 05:35:00,1.41031,1.41094,1.41025,1.41067,685800001.0
2005-09-30 05:40:00,1.41041,1.41097,1.41018,1.41077,842900005.0
2005-09-30 05:45:00,1.41068,1.41105,1.41052,1.41062,959400001.0
2005-09-30 05:50:00,1.41064,1.41118,1.41062,1.41114,837800002.0
2005-09-30 05:55:00,1.41109,1.41126,1.4108,1.41083,783700004.0
2005-09-30 06:00:00,1.41154,1.41154,1.4109,1.41101,908800001.0
2005-09-30 06:05:00,1.41098,1.41118,1.41065,1.41089,1823500002.0
2005-09-30 06:10:00,1.41081,1.41101,1.41055,1.41076,1699300005.0
2005-09-30 06:15:00,1.41074,1.41089,1.41056,1.41081,951600002.0
2005-09-30 06:20:00,1.41066,1.4109,1.41042,1.41055,1031400000.0
2005-09-30 06:25:00,1.41066,1.41084,1.41047,1.4105,1435600005.0
2005-09-30 06:30:00,1.41035,1.41057,1.41022,1.41044,1126000006.0
2005-09-30 06:35:00,1.41027,1.41063,1.41019,1.41042,601600001.0
2005-09-30 06:40:00,1.41028,1.41036,1.40978,1.40991,1104800004.0
2005-09-30 06:45:00,1.41007,1.41052,1.40984,1.41028,1057900002.0
2005-09-30 06:50:00,1.41046,1.4107,1.41012,1.41032,977100003.0
2005-09-30 06:55:00,1.41031,1.41069,1.41022,1.41044,967100001.0
2005-09-30 07:00:00,1.41046,1.41061,1.41023,1.41037,1320500003.0
2005-09-30 07:05:00,1.41044,1.41044,1.40989,1.41013,1013800003.0
2005-09-30 07:10:00,1.41046,1.41055,1.41019,1.41019,1905800005.0
2005-09-30 07:15:00,1.4103,1.41038,1.40979,1.41014,1420700001.0
2005-09-30 07:20:00,1.4103,1.4103,1.40977,1.40995,1770700000.0
2005-09-30 07:25:00,1.40986,1.41011,1.40967,1.40973,1300200004.0
2005-09-30 07:30:00,1.40984,1.41041,1.40903,1.40934,1834100005.0
2005-09-30 07:35:00,1.4094,1.40971,1.40901,1.40964,1261200003.0
2005-09-30 07:40:00,1.4097,1.41013,1.40944,1.40945,1956700006.0
2005-09-30 07:45:00,1.4094,1.40962,1.40911,1.40927,2809300010.0
2005-09-30 07:50:00,1.40937,1.40942,1.40887,1.40894,2491300007.0
2005-09-30 07:55:00,1.40875,1.40928,1.4087,1.40915,2912800008.0
2005-09-30 08:00:00,1.40915,1.40931,1.40851,1.40873,2045600004.0
2005-09-30 08:05:00,1.40874,1.40938,1.40854,1.4092,2359500007.0
2005-09-30 08:10:00,1.40905,1.4097,1.40873,1.4097,1499900001.0
2005-09-30 08:15:00,1.40971,1.40994,1.40917,1.40974,1287900002.0
2005-09-30 08:20:00,1.40979,1.41015,1.40944,1.40972,1766000004.0
2005-09-30 08:25:00,1.40985,1.41008,1.40964,1.40988,2327500008.0
2005-09-30 08:30:00,1.40984,1.40997,1.40921,1.40959,2024700008.0
2005-09-30 08:35:00,1.40955,1.40982,1.40921,1.4093,2187100007.0
2005-09-30 08:40:00,1.40922,1.40959,1.40909,1.4092,2173400005.0
2005-09-30 08:45:00,1.40931,1.40992,1.40908,1.40954,2702800007.0
2005-09-30 08:50:00,1.40953,1.40953,1.40855,1.40911,2924700005.0
2005-09-30 08:55:00,1.40931,1.4095,1.4088,1.4088,2377000004.0
2005-09-30 09:00:00,1.40888,1.40946,1.40887,1.4091,2845400006.0
2005-09-30 09:05:00,1.40914,1.40967,1.40895,1.40933,1972400002.0
2005-09-30 09:10:00,1.40934,1.4098,1.40898,1.4098,2276900007.0
2005-09-30 09:15:00,1.4099,1.41007,1.40937,1.40993,2180000004.0
2005-09-30 09:20:00,1.41011,1.41026,1.40884,1.40897,1647000004.0
2005-09-30 09:25:00,1.40899,1.40932,1.40794,1.40823,2249900005.0
2005-09-30 09:30:00,1.40816,1.40843,1.40762,1.40786,2277500009.0
2005-09-30 09:35:00,1.40777,1.40864,1.40777,1.40843,1919100002.0
2005-09-30 09:40:00,1.40848,1.40866,1.40796,1.40804,2076700003.0
2005-09-30 09:45:00,1.40813,1.40813,1.40636,1.40665,2058100000.0
2005-09-30 09:50:00,1.4066,1.4075,1.40653,1.40749,2368200005.0
2005-09-30 09:55:00,1.4074,1.40813,1.40715,1.40813,2912000006.0
2005-09-30 10:00:00,1.40816,1.40834,1.40667,1.40689,2320800007.0
2005-09-30 10:05:00,1.40657,1.40724,1.40603,1.40707,2604900004.0
2005-09-30 10:10:00,1.40705,1.4079,1.40705,1.40731,2379900004.0
2005-09-30 10:15:00,1.40739,1.40774,1.40675,1.40681,1903000002.0
2005-09-30 10:20:00,1.40666,1.40666,1.4054,1.40543,2078000003.0
2005-09-30 10:25:00,1.40552,1.40603,1.40523,1.40603,2524600008.0
2005-09-30 10:30:00,1.40599,1.40628,1.40548,1.40571,2590400011.0
2005-09-30 10:35:00,1.40565,1.40582,1.40402,1.4044,2370400004.0
2005-09-30 10:40:00,1.40422,1.40474,1.40287,1.40359,2460200005.0
2005-09-30 10:45:00,1.40376,1.40401,1.40344,1.4036,2144700008.0
2005-09-30 10:50:00,1.4034,1.40366,1.40298,1.40321,2120600006.0
2005-09-30 10:55:00,1.40324,1.40373,1.40322,1.40336,2596100007.0
2005-09-30 11:00:00,1.40346,1.40408,1.40346,1.4037,2426600006.0
2005-09-30 11:05:00,1.40366,1.40379,1.40308,1.40313,2196600006.0
2005-09-30 11:10:00,1.40309,1.40345,1.40301,1.40324,2388600002.0
2005-09-30 11:15:00,1.40328,1.40348,1.40306,1.40325,2295000010.0
2005-09-30 11:20:00,1.40318,1.40364,1.40294,1.40324,2556600006.0
2005-09-30 11:25:00,1.40345,1.4041,1.40341,1.40388,2363500001.0
2005-09-30 11:30:00,1.40377,1.40418,1.40346,1.40361,2651000006.0
2005-09-30 11:35:00,1.40381,1.40398,1.40346,1.40376,2812800004.0
2005-09-30 11:40:00,1.40376,1.40404,1.4033,1.40341,3188100009.0
2005-09-30 11:45:00,1.40354,1.40416,1.40312,1.4038,2595600008.0
2005-09-30 11:50:00,1.4038,1.40387,1.40336,1.40357,1325800002.0
2005-09-30 11:55:00,1.40367,1.40381,1.40316,1.40358,2284600007.0
2005-09-30 12:00:00,1.4039,1.40454,1.40369,1.40384,2107400002.0
2005-09-30 12:05:00,1.40403,1.40449,1.40375,1.40433,1986400008.0
2005-09-30 12:10:00,1.40445,1.40543,1.40442,1.40532,1992000005.0
2005-09-30 12:15:00,1.40511,1.40559,1.40486,1.40524,1593500002.0
2005-09-30 12:20:00,1.40525,1.40571,1.40516,1.40541,2198900011.0
2005-09-30 12:25:00,1.40581,1.40645,1.40566,1.40611,2585900004.0
2005-09-30 12:30:00,1.40607,1.40645,1.40583,1.40624,2689900006.0
2005-09-30 12:35:00,1.40672,1.40712,1.4064,1.40642,2738700008.0
2005-09-30 12:40:00,1.40632,1.40708,1.4061,1.4068,1971300006.0
2005-09-30 12:45:00,1.40692,1.40807,1.40646,1.40768,2374600004.0
2005-09-30 12:50:00,1.40763,1.40809,1.40704,1.40775,1918200000.0
2005-09-30 12:55:00,1.40779,1.40805,1.40667,1.40674,2326500005.0
2005-09-30 13:00:00,1.4067,1.40754,1.4067,1.40727,1601600002.0
2005-09-30 13:05:00,1.40733,1.40833,1.40731,1.40815,1275200003.0
2005-09-30 13:10:00,1.40805,1.40857,1.40776,1.40817,1536000004.0
2005-09-30 13:15:00,1.40809,1.40834,1.4076,1.40789,1206100002.0
2005-09-30 13:20:00,1.40777,1.40778,1.40707,1.40745,1098200000.0
2005-09-30 13:25:00,1.40745,1.40764,1.40693,1.40738,1757000004.0
2005-09-30 13:30:00,1.40744,1.40819,1.40731,1.40777,1928900002.0
2005-09-30 13:35:00,1.40806,1.40827,1.40719,1.40723,1925300000.0
2005-09-30 13:40:00,1.40725,1.40739,1.4067,1.40692,1271600004.0
2005-09-30 13:45:00,1.40686,1.40706,1.40624,1.40666,1826200005.0
2005-09-30 13:50:00,1.40667,1.40695,1.40629,1.40688,1882800007.0
2005-09-30 13:55:00,1.40678,1.40726,1.40647,1.40715,1774300005.0
2005-09-30 14:00:00,1.40714,1.40776,1.40653,1.4067,1885100003.0
2005-09-30 14:05:00,1.40664,1.40664,1.40566,1.40591,1697800005.0
2005-09-30 14:10:00,1.40595,1.40618,1.40561,1.40573,1015600001.0
2005-09-30 14:15:00,1.40582,1.40699,1.40562,1.40687,1869800002.0
2005-09-30 14:20:00,1.40702,1.40723,1.40587,1.40617,1818000005.0
2005-09-30 14:25:00,1.40609,1.40609,1.40501,1.40524,1604400002.0
2005-09-30 14:30:00,1.40578,1.40593,1.40413,1.4045,206600001.0
2005-09-30 14:35:00,1.40456,1.40457,1.40318,1.40327,238700001.0
2005-09-30 14:40:00,1.40301,1.40347,1.40142,1.40238,223300001.0
2005-09-30 14:45:00,1.40251,1.40274,1.40138,1.40197,246800001.0
2005-09-30 14:50:00,1.40179,1.40224,1.40151,1.40162,148800000.0
2005-09-30 14:55:00,1.40196,1.40206,1.3999,1.40011,183600000.0
2005-09-30 15:00:00,1.40022,1.40054,1.39983,1.39992,203200000.0
2005-09-30 15:05:00,1.3998,1.40084,1.39915,1.4007,258100001.0
2005-09-30 15:10:00,1.40069,1.4021,1.40063,1.40132,163300000.0
2005-09-30 15:15:00,1.40161,1.40255,1.40134,1.40168,204400000.0
2005-09-30 15:20:00,1.40169,1.40213,1.4016,1.40183,205500001.0
2005-09-30 15:25:00,1.40184,1.40195,1.40126,1.40126,205700000.0
2005-09-30 15:30:00,1.4013,1.40137,1.40044,1.40052,179200000.0
2005-09-30 15:35:00,1.40069,1.40128,1.40047,1.40108,198500000.0
2005-09-30 15:40:00,1.4012,1.40209,1.40067,1.40163,153000000.0
2005-09-30 15:45:00,1.40156,1.40243,1.40101,1.40233,201100001.0
2005-09-30 15:50:00,1.40237,1.40374,1.40237,1.4033,229800001.0
2005-09-30 15:55:00,1.40336,1.40336,1.40111,1.40147,155300000.0
2005-09-30 16:00:00,1.40123,1.40161,1.40076,1.40123,160500001.0
2005-09-30 16:05:00,1.40136,1.40156,1.40023,1.4003,195800000.0
2005-09-30 16:10:00,1.40056,1.40141,1.40043,1.40141,186200000.0
2005-09-30 16:15:00,1.40126,1.40313,1.40088,1.403,129700000.0
2005-09-30 16:20:00,1.40301,1.4032,1.40255,1.40306,198400000.0
2005-09-30 16:25:00,1.40345,1.40353,1.40258,1.40278,210400000.0
2005-09-30 16:30:00,1.40268,1.4031,1.40251,1.40284,202300000.0
2005-09-30 16:35:00,1.40288,1.40404,1.40249,1.40397,246200002.0
2005-09-30 16:40:00,1.40373,1.40423,1.40258,1.40359,203800000.0
2005-09-30 16:45:00,1.40357,1.40398,1.40249,1.40327,200500001.0
2005-09-30 16:50:00,1.40293,1.40304,1.40184,1.40187,206200000.0
2005-09-30 16:55:00,1.40157,1.40185,1.39882,1.39898,191100000.0
2005-09-30 17:00:00,1.39842,1.3988,1.39517,1.39583,213400001.0
2005-09-30 17:05:00,1.39599,1.39768,1.39599,1.39723,196600000.0
2005-09-30 17:10:00,1.39726,1.39812,1.39726,1.39781,177600000.0
2005-09-30 17:15:00,1.39812,1.39886,1.39789,1.39827,199600000.0
2005-09-30 17:20:00,1.39806,1.39824,1.39676,1.39775,182000000.0
2005-09-30 17:25:00,1.39779,1.39922,1.39764,1.39908,162100000.0
2005-09-30 17:30:00,1.39903,1.402,1.39859,1.40182,158600000.0
2005-09-30 17:35:00,1.40141,1.40161,1.39946,1.40034,215000001.0
2005-09-30 17:40:00,1.40027,1.40076,1.40009,1.40048,190400000.0
2005-09-30 17:45:00,1.40071,1.40218,1.40043,1.40211,234900000.0
2005-09-30 17:50:00,1.40209,1.40214,1.39998,1.4004,199500000.0
2005-09-30 17:55:00,1.40007,1.40007,1.39855,1.39893,235000001.0
2005-09-30 18:00:00,1.39934,1.40011,1.39934,1.39976,183800000.0
2005-09-30 18:05:00,1.39991,1.40025,1.39961,1.39968,238400000.0
2005-09-30 18:10:00,1.39947,1.39974,1.39896,1.39958,187400001.0
2005-09-30 18:15:00,1.39949,1.39977,1.39908,1.39908,207500002.0
2005-09-30 18:20:00,1.39934,1.40053,1.39907,1.39941,222000000.0
2005-09-30 18:25:00,1.39903,1.39903,1.39734,1.39748,179800000.0
2005-09-30 18:30:00,1.39757,1.39796,1.39707,1.39796,217000001.0
2005-09-30 18:35:00,1.39798,1.39813,1.39729,1.39762,168000001.0
2005-09-30 18:40:00,1.39734,1.39734,1.39645,1.39648,200900001.0
2005-09-30 18:45:00,1.39663,1.39721,1.39642,1.39682,148900001.0
2005-09-30 18:50:00,1.39701,1.39701,1.39616,1.39648,209800002.0
2005-09-30 18:55:00,1.39627,1.39662,1.39591,1.39636,143700001.0
2005-09-30 19:00:00,1.39641,1.39648,1.39575,1.39621,194500000.0
2005-09-30 19:05:00,1.39631,1.39653,1.39613,1.3964,174200000.0
2005-09-30 19:10:00,1.39655,1.39745,1.39603,1.39745,190000000.0
2005-09-30 19:15:00,1.39728,1.3976,1.39678,1.39723,204700000.0
2005-09-30 19:20:00,1.39725,1.39731,1.39633,1.39683,183600000.0
2005-09-30 19:25:00,1.39695,1.39695,1.39589,1.39639,147900000.0
2005-09-30 19:30:00,1.3961,1.39628,1.39556,1.39569,202600000.0
2005-09-30 19:35:00,1.39561,1.39585,1.3951,1.39569,149600001.0
2005-09-30 19:40:00,1.39566,1.39633,1.39553,1.39632,228300001.0
2005-09-30 19:45:00,1.39621,1.39633,1.39516,1.39578,171600000.0
2005-09-30 19:50:00,1.39603,1.39603,1.39556,1.39564,243800002.0
2005-09-30 19:55:00,1.3957,1.39615,1.39552,1.39555,180400002.0
2005-09-30 20:00:00,1.39547,1.39553,1.39436,1.39459,202900000.0
2005-09-30 20:05:00,1.39459,1.39503,1.3944,1.39503,179000000.0
2005-09-30 20:10:00,1.3951,1.3956,1.39439,1.39517,208700002.0
2005-09-30 20:15:00,1.39524,1.39629,1.39518,1.39619,196300000.0
2005-09-30 20:20:00,1.39615,1.39615,1.39555,1.39576,162800000.0
2005-09-30 20:25:00,1.39616,1.39616,1.39524,1.39584,234500000.0
2005-09-30 20:30:00,1.39584,1.39584,1.39489,1.3951,207100000.0
2005-09-30 20:35:00,1.39502,1.39554,1.39425,1.3943,242700002.0
2005-09-30 20:40:00,1.39421,1.39527,1.39402,1.39456,201200000.0
2005-09-30 20:45:00,1.39466,1.39558,1.39436,1.39558,214500002.0
2005-09-30 20:50:00,1.39555,1.39592,1.39478,1.39494,174000000.0
2005-09-30 20:55:00,1.39496,1.39583,1.39481,1.39582,217800003.0
2005-09-30 21:00:00,1.3955,1.39659,1.39478,1.39659,214900001.0
2005-09-30 21:05:00,1.39623,1.39653,1.39573,1.3961,183900000.0
2005-09-30 21:10:00,1.39611,1.39664,1.39586,1.39609,208800001.0
2005-09-30 21:15:00,1.39601,1.39649,1.39582,1.39597,192800000.0
2005-09-30 21:20:00,1.39589,1.3964,1.39555,1.39597,206400001.0
2005-09-30 21:25:00,1.39612,1.39647,1.39599,1.39634,183500000.0
2005-09-30 21:30:00,1.39642,1.39658,1.39623,1.39653,193000000.0
2005-09-30 21:35:00,1.39657,1.39684,1.39576,1.39628,157200000.0
2005-09-30 21:40:00,1.39611,1.39661,1.39606,1.39637,178300001.0
2005-09-30 21:45:00,1.39642,1.39648,1.39559,1.39596,221100002.0
2005-09-30 21:50:00,1.39607,1.3962,1.39533,1.39606,200500000.0
2005-09-30 21:55:00,1.39603,1.39685,1.39577,1.3967,231900000.0
2005-09-30 22:00:00,1.39682,1.39733,1.39675,1.39684,145100000.0
2005-09-30 22:05:00,1.39679,1.39682,1.39605,1.39668,189500000.0
2005-09-30 22:10:00,1.39699,1.39738,1.39683,1.39697,204900000.0
2005-09-30 22:15:00,1.39691,1.397,1.39649,1.39675,177100000.0
2005-09-30 22:20:00,1.39676,1.39709,1.39655,1.39694,191000001.0
2005-09-30 22:25:00,1.39692,1.39786,1.39692,1.39764,193200000.0
2005-09-30 22:30:00,1.39745,1.3975,1.39666,1.3972,236200001.0
2005-09-30 22:35:00,1.39747,1.39766,1.39674,1.39739,209200000.0
2005-09-30 22:40:00,1.39744,1.39783,1.39706,1.39766,152000000.0
2005-09-30 22:45:00,1.39773,1.39803,1.39759,1.39786,164700000.0
2005-09-30 22:50:00,1.39798,1.39811,1.39759,1.39779,164300000.0
2005-09-30 22:55:00,1.39792,1.39837,1.39759,1.3983,154300000.0
2005-10-03 00:00:00,1.39808,1.39808,1.39497,1.39549,207200000.0
2005-10-03 00:05:00,1.39552,1.39575,1.39534,1.39553,149000000.0
2005-10-03 00:10:00,1.39568,1.39596,1.3953,1.39596,173000000.0
2005-10-03 00:15:00,1.39569,1.39622,1.39553,1.3962,150200000.0
2005-10-03 00:20:00,1.39616,1.3964,1.39545,1.39567,181300000.0
2005-10-03 00:25:00,1.39558,1.39607,1.3955,1.39577,220200000.0
2005-10-03 00:30:00,1.3959,1.39603,1.39561,1.39561,133200000.0
2005-10-03 00:35:00,1.39605,1.39719,1.39596,1.39646,210700000.0
2005-10-03 00:40:00,1.39649,1.39684,1.39583,1.39684,163700000.0
2005-10-03 00:45:00,1.39699,1.39763,1.39687,1.39757,185200000.0
2005-10-03 00:50:00,1.3976,1.39777,1.39708,1.39757,196300001.0
2005-10-03 00:55:00,1.39769,1.39773,1.39732,1.3977,208500001.0
2005-10-03 01:00:00,1.39764,1.39797,1.39745,1.39787,195200000.0
2005-10-03 01:05:00,1.39796,1.3982,1.3977,1.39775,180900000.0
2005-10-03 01:10:00,1.39765,1.39773,1.39632,1.39645,175700000.0
2005-10-03 01:15:00,1.39657,1.39671,1.39618,1.39661,179700000.0
2005-10-03 01:20:00,1.39657,1.39687,1.39654,1.39686,138600003.0
2005-10-03 01:25:00,1.39681,1.39735,1.39654,1.39733,168700000.0
2005-10-03 01:30:00,1.39742,1.3975,1.39688,1.39736,166100000.0
2005-10-03 01:35:00,1.39737,1.39772,1.39711,1.39754,177200000.0
2005-10-03 01:40:00,1.39736,1.39772,1.39697,1.39767,198600000.0
2005-10-03 01:45:00,1.39769,1.39791,1.39719,1.39766,193000000.0
2005-10-03 01:50:00,1.39767,1.39771,1.3972,1.39744,154400000.0
2005-10-03 01:55:00,1.39751,1.39859,1.39751,1.3983,160400000.0
2005-10-03 02:00:00,1.39798,1.39886,1.39762,1.39776,360200001.0
2005-10-03 02:05:00,1.39758,1.3978,1.39613,1.3965,531900001.0
2005-10-03 02:10:00,1.39616,1.39641,1.39534,1.39581,452700001.0
2005-10-03 02:15:00,1.39584,1.39592,1.3947,1.39525,564000000.0
2005-10-03 02:20:00,1.39532,1.39548,1.39495,1.39518,185300000.0
2005-10-03 02:25:00,1.39471,1.39509,1.39449,1.39498,324200000.0
2005-10-03 02:30:00,1.39506,1.39506,1.39112,1.39165,382300000.0
2005-10-03 02:35:00,1.39146,1.39266,1.39063,1.39157,303300000.0
2005-10-03 02:40:00,1.39166,1.39246,1.39151,1.39244,189000002.0
2005-10-03 02:45:00,1.3919,1.39227,1.39089,1.39098,621200003.0
2005-10-03 02:50:00,1.39124,1.39201,1.39089,1.39164,285300000.0
2005-10-03 02:55:00,1.39172,1.39203,1.39133,1.39161,291400001.0
2005-10-03 03:00:00,1.39164,1.39171,1.39023,1.39052,332400000.0
2005-10-03 03:05:00,1.39045,1.39045,1.3881,1.3899,290500000.0
2005-10-03 03:10:00,1.38941,1.39025,1.38941,1.39013,208800000.0
2005-10-03 03:15:00,1.38981,1.3904,1.38934,1.38988,183300000.0
2005-10-03 03:20:00,1.38906,1.38964,1.38906,1.38936,296200001.0
2005-10-03 03:25:00,1.39017,1.39083,1.3899,1.3907,303100001.0
2005-10-03 03:30:00,1.39072,1.39159,1.39043,1.39103,237900001.0
2005-10-03 03:35:00,1.39107,1.39113,1.38986,1.39011,283300000.0
2005-10-03 03:40:00,1.38988,1.39039,1.3896,1.39022,384400002.0
2005-10-03 03:45:00,1.39034,1.39114,1.38995,1.39101,183800001.0
2005-10-03 03:50:00,1.3912,1.3912,1.39021,1.39045,315300001.0
2005-10-03 03:55:00,1.39054,1.39064,1.38975,1.39018,595900003.0
2005-10-03 04:00:00,1.39009,1.39018,1.38949,1.38992,496200001.0
2005-10-03 04:05:00,1.38985,1.39061,1.38981,1.39051,496400000.0
2005-10-03 04:10:00,1.39045,1.39045,1.38913,1.38919,421600001.0
2005-10-03 04:15:00,1.38881,1.38923,1.38851,1.38867,366200000.0
2005-10-03 04:20:00,1.38891,1.38982,1.38873,1.38902,479000001.0
2005-10-03 04:25:00,1.38911,1.39002,1.38911,1.38973,577900002.0
2005-10-03 04:30:00,1.38936,1.39064,1.38936,1.39001,244400001.0
2005-10-03 04:35:00,1.38986,1.38999,1.38899,1.38915,480400002.0
2005-10-03 04:40:00,1.38912,1.39014,1.38912,1.38989,286100000.0
2005-10-03 04:45:00,1.38963,1.38964,1.38882,1.38911,332500000.0
2005-10-03 04:50:00,1.38953,1.39095,1.38942,1.39008,229900001.0
2005-10-03 04:55:00,1.39042,1.39047,1.38952,1.38977,300100005.0
2005-10-03 05:00:00,1.3902,1.39032,1.38951,1.38973,523100001.0
2005-10-03 05:05:00,1.38965,1.38966,1.38917,1.38938,1204900004.0
2005-10-03 05:10:00,1.38965,1.39025,1.38964,1.38978,853900001.0
2005-10-03 05:15:00,1.3898,1.39032,1.38975,1.38985,922700002.0
2005-10-03 05:20:00,1.3899,1.39032,1.38957,1.38957,1176100002.0
2005-10-03 05:25:00,1.38989,1.39049,1.38966,1.38981,902300001.0
2005-10-03 05:30:00,1.38981,1.39004,1.38937,1.38939,687800002.0
2005-10-03 05:35:00,1.3895,1.3895,1.38898,1.38931,720500002.0
2005-10-03 05:40:00,1.38914,1.3903,1.38906,1.39008,730100001.0
2005-10-03 05:45:00,1.3901,1.3905,1.38998,1.38998,1043200001.0
2005-10-03 05:50:00,1.38995,1.39047,1.38977,1.38995,950700005.0
2005-10-03 05:55:00,1.38991,1.39056,1.38984,1.39047,732000002.0
2005-10-03 06:00:00,1.39048,1.39118,1.39029,1.39093,806000002.0
2005-10-03 06:05:00,1.39089,1.39112,1.39058,1.39079,1759800003.0
2005-10-03 06:10:00,1.39078,1.39145,1.39063,1.39108,1751900005.0
2005-10-03 06:15:00,1.39108,1.39118,1.3903,1.39051,950800000.0
2005-10-03 06:20:00,1.39051,1.39076,1.39032,1.39056,1465200006.0
2005-10-03 06:25:00,1.39053,1.391,1.39048,1.39081,1337200003.0
2005-10-03 06:30:00,1.39076,1.39092,1.39044,1.39082,1069100001.0
2005-10-03 06:35:00,1.39069,1.39097,1.39053,1.39083,555400001.0
2005-10-03 06:40:00,1.39049,1.39053,1.3899,1.39045,962800000.0
2005-10-03 06:45:00,1.39057,1.39088,1.39022,1.39027,1006300001.0
2005-10-03 06:50:00,1.39021,1.39059,1.38987,1.39025,1041300001.0
2005-10-03 06:55:00,1.39027,1.39072,1.39013,1.3907,953800000.0
2005-10-03 07:00:00,1.39084,1.39084,1.39028,1.3905,1372200004.0
2005-10-03 07:05:00,1.39069,1.39089,1.39036,1.39067,1037100001.0
2005-10-03 07:10:00,1.39084,1.39132,1.39076,1.39126,1982600002.0
2005-10-03 07:15:00,1.39148,1.39182,1.39118,1.39144,1447200003.0
2005-10-03 07:20:00,1.39134,1.39141,1.39095,1.39097,1737000002.0
2005-10-03 07:25:00,1.39098,1.39123,1.3904,1.3904,1315200005.0
2005-10-03 07:30:00,1.39033,1.3905,1.38994,1.39008,1950000005.0
2005-10-03 07:35:00,1.38995,1.39023,1.38967,1.3898,1250300001.0
2005-10-03 07:40:00,1.38974,1.39001,1.38936,1.38957,1953900008.0
2005-10-03 07:45:00,1.38972,1.39009,1.38879,1.38889,2803200007.0
2005-10-03 07:50:00,1.38894,1.38991,1.38889,1.38951,2603400009.0
2005-10-03 07:55:00,1.38949,1.38995,1.38895,1.38977,2760200004.0
2005-10-03 08:00:00,1.38997,1.3903,1.38958,1.38988,1924300004.0
2005-10-03 08:05:00,1.3899,1.39024,1.38908,1.38996,2315500003.0
2005-10-03 08:10:00,1.38988,1.39049,1.38971,1.39029,1574700002.0
2005-10-03 08:15:00,1.39025,1.39124,1.39004,1.39121,1389700002.0
2005-10-03 08:20:00,1.39139,1.39182,1.39126,1.39136,1846900003.0
2005-10-03 08:25:00,1.39157,1.39157,1.39008,1.39081,2128000003.0
2005-10-03 08:30:00,1.39085,1.39151,1.39054,1.39117,1795400002.0
2005-10-03 08:35:00,1.39136,1.3916,1.39076,1.39128,2178000003.0
2005-10-03 08:40:00,1.39112,1.39163,1.39082,1.39152,2072000002.0
2005-10-03 08:45:00,1.39172,1.39173,1.39097,1.39133,2747700004.0
2005-10-03 08:50:00,1.39134,1.39206,1.39103,1.39164,2983600008.0
2005-10-03 08:55:00,1.39181,1.3921,1.39126,1.39195,2496300007.0
2005-10-03 09:00:00,1.39213,1.39301,1.39196,1.3928,2862200006.0
2005-10-03 09:05:00,1.3928,1.39327,1.39246,1.39265,2104200005.0
2005-10-03 09:10:00,1.39264,1.39281,1.39182,1.39192,2128000004.0
2005-10-03 09:15:00,1.39169,1.39238,1.39155,1.39181,2135800004.0
2005-10-03 09:20:00,1.39175,1.3921,1.39123,1.39125,1649000000.0
2005-10-03 09:25:00,1.39136,1.39136,1.39054,1.3908,2272900006.0
2005-10-03 09:30:00,1.39073,1.39147,1.39049,1.391,2204800002.0
2005-10-03 09:35:00,1.39096,1.39241,1.39096,1.39212,1971500008.0
2005-10-03 09:40:00,1.3919,1.3919,1.39096,1.39106,2187800003.0
2005-10-03 09:45:00,1.39131,1.3918,1.39095,1.39147,2076900003.0
2005-10-03 09:50:00,1.39127,1.39175,1.39082,1.39163,2309200008.0
2005-10-03 09:55:00,1.3915,1.39215,1.39113,1.39197,2878900005.0
2005-10-03 10:00:00,1.3919,1.39208,1.39085,1.39122,2301300003.0
2005-10-03 10:05:00,1.39112,1.39134,1.39075,1.39103,2609500002.0
2005-10-03 10:10:00,1.39097,1.39118,1.3904,1.39096,2402600005.0
2005-10-03 10:15:00,1.39096,1.39115,1.3906,1.39115,1902200006.0
2005-10-03 10:20:00,1.39091,1.39099,1.39016,1.39028,2278300007.0
2005-10-03 10:25:00,1.39022,1.39052,1.38997,1.39038,2550100008.0
2005-10-03 10:30:00,1.39015,1.39052,1.38971,1.3905,2533600008.0
2005-10-03 10:35:00,1.39048,1.3907,1.38954,1.38963,2364100002.0
2005-10-03 10:40:00,1.38967,1.39135,1.38956,1.39122,2303600002.0
2005-10-03 10:45:00,1.3912,1.39137,1.39076,1.39106,2125100007.0
2005-10-03 10:50:00,1.39097,1.39142,1.39086,1.39121,2035400005.0
2005-10-03 10:55:00,1.39131,1.39153,1.39038,1.39052,2705400008.0
2005-10-03 11:00:00,1.39055,1.39058,1.39004,1.39042,2489400004.0
2005-10-03 11:05:00,1.3905,1.39095,1.39,1.39024,2099900004.0
2005-10-03 11:10:00,1.39029,1.39045,1.38976,1.38988,2479100001.0
2005-10-03 11:15:00,1.3899,1.39122,1.38979,1.39122,2147600001.0
2005-10-03 11:20:00,1.39125,1.39161,1.39098,1.39151,2627900007.0
2005-10-03 11:25:00,1.3916,1.39166,1.39121,1.39166,2322600004.0
2005-10-03 11:30:00,1.39156,1.39159,1.39112,1.39121,2606700006.0
2005-10-03 11:35:00,1.39139,1.39158,1.39105,1.3911,2852600007.0
2005-10-03 11:40:00,1.39123,1.39157,1.39093,1.39101,3291800009.0
2005-10-03 11:45:00,1.39121,1.39148,1.39107,1.39133,2606400006.0
2005-10-03 11:50:00,1.39124,1.39168,1.3911,1.39127,1350600004.0
2005-10-03 11:55:00,1.3913,1.39157,1.39095,1.39141,2468200004.0
2005-10-03 12:00:00,1.39139,1.39172,1.39113,1.39151,2016400004.0
2005-10-03 12:05:00,1.39141,1.39148,1.391,1.39137,2049200004.0
2005-10-03 12:10:00,1.39135,1.39149,1.39099,1.39128,2062700002.0
2005-10-03 12:15:00,1.39105,1.39129,1.39062,1.39089,1783900005.0
2005-10-03 12:20:00,1.39087,1.39097,1.39053,1.39058,2188000006.0
2005-10-03 12:25:00,1.39074,1.3909,1.39046,1.3908,2496400007.0
2005-10-03 12:30:00,1.39085,1.39118,1.39043,1.39059,2491000006.0
2005-10-03 12:35:00,1.39064,1.39075,1.38914,1.38914,2704700011.0
2005-10-03 12:40:00,1.38915,1.38986,1.3891,1.38953,2081900010.0
2005-10-03 12:45:00,1.38958,1.38978,1.38924,1.38936,2251100004.0
2005-10-03 12:50:00,1.38933,1.3895,1.38904,1.38911,1981400005.0
2005-10-03 12:55:00,1.38896,1.3892,1.38864,1.38872,2405200003.0
2005-10-03 13:00:00,1.38856,1.38875,1.38757,1.38775,1666200003.0
2005-10-03 13:05:00,1.38768,1.38777,1.38703,1.38708,1344500002.0
2005-10-03 13:10:00,1.38711,1.38743,1.3869,1.38705,1719600008.0
2005-10-03 13:15:00,1.38705,1.38772,1.38686,1.3877,1260700003.0
2005-10-03 13:20:00,1.3878,1.38851,1.38777,1.38782,1082400005.0
2005-10-03 13:25:00,1.38778,1.38803,1.38739,1.38767,1775100006.0
2005-10-03 13:30:00,1.38758,1.38821,1.3873,1.38791,1980600002.0
2005-10-03 13:35:00,1.38809,1.38848,1.3879,1.3879,1980400000.0
2005-10-03 13:40:00,1.38767,1.38815,1.38764,1.38808,1167400002.0
2005-10-03 13:45:00,1.38809,1.38821,1.38745,1.38808,1819700005.0
2005-10-03 13:50:00,1.3882,1.389,1.38812,1.38887,1888100004.0
2005-10-03 13:55:00,1.38876,1.38907,1.38848,1.38895,1732200002.0
2005-10-03 14:00:00,1.38878,1.38926,1.38871,1.38884,1922200006.0
2005-10-03 14:05:00,1.38878,1.38911,1.38836,1.38897,1590800001.0
2005-10-03 14:10:00,1.38914,1.38978,1.38896,1.38978,1034500005.0
2005-10-03 14:15:00,1.38969,1.39103,1.38954,1.391,2059500004.0
2005-10-03 14:20:00,1.39124,1.39177,1.39097,1.3912,1787600002.0
2005-10-03 14:25:00,1.39122,1.39149,1.39019,1.39071,1689800004.0
2005-10-03 14:30:00,1.39064,1.3911,1.39007,1.39091,186500001.0
2005-10-03 14:35:00,1.39093,1.39093,1.38994,1.39043,166800000.0
2005-10-03 14:40:00,1.39045,1.39132,1.39027,1.39122,221000000.0
2005-10-03 14:45:00,1.39107,1.39143,1.39064,1.39079,192300000.0
2005-10-03 14:50:00,1.39058,1.39128,1.39049,1.39097,182500000.0
2005-10-03 14:55:00,1.39137,1.39146,1.39014,1.39031,220900000.0
2005-10-03 15:00:00,1.39017,1.39022,1.38946,1.38983,262700001.0
2005-10-03 15:05:00,1.38983,1.39035,1.3895,1.38988,226800000.0
2005-10-03 15:10:00,1.38987,1.391,1.38976,1.39071,181000000.0
2005-10-03 15:15:00,1.39097,1.39194,1.39081,1.39131,213100000.0
2005-10-03 15:20:00,1.39123,1.39174,1.39086,1.39095,174600002.0
2005-10-03 15:25:00,1.39089,1.39194,1.39064,1.39167,123800000.0
2005-10-03 15:30:00,1.39177,1.3919,1.39041,1.39044,190200001.0
2005-10-03 15:35:00,1.39079,1.39167,1.39079,1.39125,222900001.0
2005-10-03 15:40:00,1.39132,1.39138,1.39061,1.39116,210300000.0
2005-10-03 15:45:00,1.39084,1.39135,1.39047,1.39135,187800000.0
2005-10-03 15:50:00,1.39152,1.39177,1.39104,1.39153,171900001.0
2005-10-03 15:55:00,1.39155,1.39155,1.39093,1.39112,160000000.0
2005-10-03 16:00:00,1.39107,1.39152,1.38979,1.39108,164600000.0
2005-10-03 16:05:00,1.39085,1.39093,1.38982,1.38998,202000000.0
2005-10-03 16:10:00,1.38995,1.39005,1.38863,1.38893,166200001.0
2005-10-03 16:15:00,1.38837,1.38864,1.38778,1.38863,153700000.0
2005-10-03 16:20:00,1.38869,1.38914,1.38849,1.38884,213600001.0
2005-10-03 16:25:00,1.38911,1.38928,1.38843,1.38849,194300000.0
2005-10-03 16:30:00,1.38842,1.38846,1.38765,1.38796,226600000.0
2005-10-03 16:35:00,1.38788,1.38788,1.38721,1.38764,204400001.0
2005-10-03 16:40:00,1.38761,1.38834,1.38714,1.38756,208800001.0
2005-10-03 16:45:00,1.38721,1.38778,1.38644,1.38708,232600001.0
2005-10-03 16:50:00,1.38711,1.38742,1.38626,1.38658,203900000.0
2005-10-03 16:55:00,1.38659,1.38711,1.38506,1.38548,179300000.0
2005-10-03 17:00:00,1.38508,1.38679,1.38508,1.3857,227300000.0
2005-10-03 17:05:00,1.38561,1.38593,1.3851,1.38571,194800001.0
2005-10-03 17:10:00,1.38504,1.38642,1.38488,1.38637,202700002.0
2005-10-03 17:15:00,1.38663,1.38679,1.38621,1.38663,182600001.0
2005-10-03 17:20:00,1.38649,1.38685,1.38582,1.38628,226300002.0
2005-10-03 17:25:00,1.38615,1.38705,1.38597,1.38698,236200003.0
2005-10-03 17:30:00,1.38697,1.38705,1.38657,1.38676,179700001.0
2005-10-03 17:35:00,1.38659,1.38659,1.38521,1.38544,184100000.0
2005-10-03 17:40:00,1.38523,1.38544,1.38486,1.3852,186200000.0
2005-10-03 17:45:00,1.38526,1.38623,1.38491,1.38594,218700001.0
2005-10-03 17:50:00,1.38615,1.38646,1.38575,1.38629,158500001.0
2005-10-03 17:55:00,1.38679,1.38826,1.38644,1.38817,256300002.0
2005-10-03 18:00:00,1.38846,1.38909,1.38826,1.38903,205100002.0
2005-10-03 18:05:00,1.38902,1.38902,1.38841,1.38861,183300000.0
2005-10-03 18:10:00,1.38861,1.3895,1.3885,1.38914,164500000.0
2005-10-03 18:15:00,1.38891,1.38912,1.3886,1.38889,228000002.0
2005-10-03 18:20:00,1.3889,1.38913,1.38809,1.38816,169400001.0
2005-10-03 18:25:00,1.38842,1.38861,1.3876,1.3877,190800000.0
2005-10-03 18:30:00,1.38743,1.38747,1.38686,1.38694,176000000.0
2005-10-03 18:35:00,1.38682,1.38737,1.38649,1.38737,177000001.0
2005-10-03 18:40:00,1.38735,1.3877,1.38718,1.38732,149600000.0
2005-10-03 18:45:00,1.38747,1.38757,1.38691,1.38705,156800000.0
2005-10-03 18:50:00,1.3872,1.38739,1.3868,1.38713,203100000.0
2005-10-03 18:55:00,1.38692,1.3873,1.38672,1.38721,173000000.0
2005-10-03 19:00:00,1.38747,1.38771,1.38726,1.38756,209600000.0
2005-10-03 19:05:00,1.38756,1.38823,1.38728,1.38823,191300000.0
2005-10-03 19:10:00,1.38819,1.38862,1.38797,1.38857,217200000.0
2005-10-03 19:15:00,1.38853,1.38873,1.38804,1.38845,169300000.0
2005-10-03 19:20:00,1.38841,1.38857,1.38753,1.38777,184600001.0
2005-10-03 19:25:00,1.38777,1.38777,1.3867,1.38712,205500000.0
2005-10-03 19:30:00,1.38714,1.38714,1.38679,1.38698,222000001.0
2005-10-03 19:35:00,1.387,1.38713,1.38667,1.3869,147200000.0
2005-10-03 19:40:00,1.38675,1.38714,1.38656,1.38714,202200001.0
2005-10-03 19:45:00,1.38704,1.38726,1.38659,1.38706,197600001.0
2005-10-03 19:50:00,1.38725,1.38728,1.38683,1.38696,193800000.0
2005-10-03 19:55:00,1.38691,1.38733,1.38684,1.38716,160000000.0
2005-10-03 20:00:00,1.38713,1.38755,1.387,1.38712,229000000.0
2005-10-03 20:05:00,1.38703,1.38724,1.38655,1.38692,153500000.0
2005-10-03 20:10:00,1.38652,1.38755,1.38652,1.38749,199800000.0
2005-10-03 20:15:00,1.38779,1.38779,1.38705,1.38733,208700000.0
2005-10-03 20:20:00,1.38733,1.38743,1.38706,1.38711,187500000.0
2005-10-03 20:25:00,1.38752,1.38763,1.38681,1.38737,203200001.0
2005-10-03 20:30:00,1.38761,1.3883,1.38741,1.38813,204400002.0
2005-10-03 20:35:00,1.38801,1.38835,1.38759,1.38796,228200003.0
2005-10-03 20:40:00,1.38808,1.3883,1.38759,1.38817,261400000.0
2005-10-03 20:45:00,1.38808,1.38855,1.38797,1.38834,181800000.0
2005-10-03 20:50:00,1.3883,1.38857,1.38798,1.38821,195700000.0
2005-10-03 20:55:00,1.38815,1.38837,1.38757,1.38767,192900000.0
2005-10-03 21:00:00,1.3875,1.38814,1.38726,1.38797,157200001.0
2005-10-03 21:05:00,1.38776,1.38812,1.38755,1.38768,190800001.0
2005-10-03 21:10:00,1.38766,1.38795,1.38729,1.38771,232000001.0
2005-10-03 21:15:00,1.38763,1.38802,1.38714,1.38737,184200000.0
2005-10-03 21:20:00,1.38748,1.38773,1.38694,1.3873,234500001.0
2005-10-03 21:25:00,1.38736,1.38761,1.38699,1.38726,165200001.0
2005-10-03 21:30:00,1.38727,1.38738,1.38686,1.38701,186900000.0
2005-10-03 21:35:00,1.38707,1.38731,1.38678,1.38697,146400000.0
2005-10-03 21:40:00,1.38685,1.38717,1.38679,1.38698,156100000.0
2005-10-03 21:45:00,1.38702,1.38716,1.38682,1.38709,167100000.0
2005-10-03 21:50:00,1.38717,1.38738,1.38697,1.38725,223400000.0
2005-10-03 21:55:00,1.3874,1.3875,1.387,1.38714,201200000.0
2005-10-03 22:00:00,1.38726,1.38745,1.38697,1.38706,231700000.0
2005-10-03 22:05:00,1.38714,1.38752,1.3868,1.38736,178500000.0
2005-10-03 22:10:00,1.38742,1.38809,1.38733,1.38737,244500000.0
2005-10-03 22:15:00,1.38744,1.38814,1.38734,1.38798,156400000.0
2005-10-03 22:20:00,1.38804,1.38821,1.38727,1.38735,187300000.0
2005-10-03 22:25:00,1.3871,1.38738,1.38694,1.38723,195800000.0
2005-10-03 22:30:00,1.38735,1.38742,1.38652,1.38727,244600002.0
2005-10-03 22:35:00,1.38742,1.38787,1.38704,1.38762,206800000.0
2005-10-03 22:40:00,1.38777,1.38808,1.38753,1.38807,192900001.0
2005-10-03 22:45:00,1.38808,1.38826,1.38776,1.388,187800000.0
2005-10-03 22:50:00,1.38806,1.38825,1.38782,1.38799,205400002.0
2005-10-03 22:55:00,1.38826,1.38884,1.388,1.38883,164700000.0
2005-10-03 23:00:00,1.389,1.389,1.3884,1.3884,132800000.0
2005-10-03 23:05:00,1.3886,1.3893,1.3886,1.3893,166000000.0
2005-10-03 23:10:00,1.3891,1.39,1.3891,1.39,132800000.0
2005-10-03 23:15:00,1.39,1.3903,1.3893,1.3901,166000000.0
2005-10-03 23:20:00,1.39,1.3901,1.3897,1.39,166000000.0
2005-10-03 23:25:00,1.3898,1.3901,1.38863,1.38894,149600000.0
2005-10-03 23:30:00,1.38879,1.38959,1.38858,1.38922,177500000.0
2005-10-03 23:35:00,1.38948,1.38955,1.38925,1.38943,229100001.0
2005-10-03 23:40:00,1.38976,1.38978,1.38902,1.3895,201400000.0
2005-10-03 23:45:00,1.38937,1.3901,1.38915,1.3901,214100000.0
2005-10-03 23:50:00,1.39,1.3901,1.38856,1.38856,223800000.0
2005-10-03 23:55:00,1.38923,1.38965,1.38904,1.38935,185600000.0
2005-10-04 00:00:00,1.38947,1.38964,1.38907,1.38937,252100000.0
2005-10-04 00:05:00,1.38955,1.38976,1.38937,1.38947,112800000.0
2005-10-04 00:10:00,1.38948,1.38955,1.38878,1.38919,172400000.0
2005-10-04 00:15:00,1.38906,1.38952,1.38906,1.3894,156200000.0
2005-10-04 00:20:00,1.38947,1.38952,1.3889,1.38925,135800000.0
2005-10-04 00:25:00,1.38916,1.38954,1.38907,1.38921,249400001.0
2005-10-04 00:30:00,1.38892,1.38941,1.38874,1.38882,160400000.0
2005-10-04 00:35:00,1.38926,1.3894,1.38816,1.38827,217200000.0
2005-10-04 00:40:00,1.38833,1.38889,1.38808,1.38861,155000000.0
2005-10-04 00:45:00,1.3886,1.38864,1.3879,1.38817,168800000.0
2005-10-04 00:50:00,1.38821,1.38838,1.38793,1.38825,157500000.0
2005-10-04 00:55:00,1.38821,1.38887,1.38783,1.38877,192600002.0
2005-10-04 01:00:00,1.38867,1.38931,1.38765,1.38922,178500000.0
2005-10-04 01:05:00,1.38928,1.38959,1.38906,1.38924,206900001.0
2005-10-04 01:10:00,1.38917,1.38923,1.38856,1.38892,194900000.0
2005-10-04 01:15:00,1.38897,1.38907,1.38865,1.3888,176100000.0
2005-10-04 01:20:00,1.38883,1.38926,1.38832,1.38905,214800001.0
2005-10-04 01:25:00,1.38889,1.38923,1.38867,1.38906,159400000.0
2005-10-04 01:30:00,1.38909,1.38909,1.38847,1.38888,203300000.0
2005-10-04 01:35:00,1.38881,1.38996,1.38854,1.38945,204800000.0
2005-10-04 01:40:00,1.38945,1.39037,1.38942,1.39017,225200002.0
2005-10-04 01:45:00,1.39004,1.39022,1.38869,1.38914,193200000.0
2005-10-04 01:50:00,1.38912,1.38958,1.38876,1.38941,208300002.0
2005-10-04 01:55:00,1.38935,1.38974,1.38891,1.38968,230900000.0
2005-10-04 02:00:00,1.38953,1.39019,1.38932,1.38942,303400000.0
2005-10-04 02:05:00,1.38926,1.38984,1.38892,1.38976,656500001.0
2005-10-04 02:10:00,1.38964,1.39003,1.38923,1.38984,423800001.0
2005-10-04 02:15:00,1.38994,1.39045,1.38969,1.39,577000004.0
2005-10-04 02:20:00,1.39023,1.39044,1.38966,1.38989,181700000.0
2005-10-04 02:25:00,1.38971,1.39017,1.38947,1.38997,362800003.0
2005-10-04 02:30:00,1.39023,1.39028,1.38971,1.39017,341400000.0
2005-10-04 02:35:00,1.39021,1.39036,1.38947,1.38982,286600002.0
2005-10-04 02:40:00,1.38992,1.39027,1.38937,1.38969,168100000.0
2005-10-04 02:45:00,1.38925,1.39002,1.38856,1.3886,611200001.0
2005-10-04 02:50:00,1.38893,1.3891,1.38786,1.38786,274600001.0
2005-10-04 02:55:00,1.38785,1.38793,1.38692,1.38713,248000000.0
2005-10-04 03:00:00,1.38694,1.38752,1.38669,1.38678,396200002.0
2005-10-04 03:05:00,1.3869,1.38733,1.38639,1.38685,292800000.0
2005-10-04 03:10:00,1.38636,1.38672,1.38573,1.38608,249100000.0
2005-10-04 03:15:00,1.38587,1.38657,1.38585,1.38637,190500000.0
2005-10-04 03:20:00,1.38594,1.38652,1.38579,1.38613,232600000.0
2005-10-04 03:25:00,1.38649,1.38649,1.38578,1.38605,357900002.0
2005-10-04 03:30:00,1.38602,1.38675,1.38562,1.38631,180700000.0
2005-10-04 03:35:00,1.38626,1.38684,1.38599,1.38599,239000000.0
2005-10-04 03:40:00,1.38596,1.38698,1.38594,1.38683,409400004.0
2005-10-04 03:45:00,1.38674,1.38739,1.38668,1.38677,215800000.0
2005-10-04 03:50:00,1.38699,1.38706,1.3865,1.3866,362900001.0
2005-10-04 03:55:00,1.38698,1.38736,1.38629,1.38694,611600004.0
2005-10-04 04:00:00,1.38686,1.38703,1.38662,1.38675,554000001.0
2005-10-04 04:05:00,1.38665,1.38753,1.38665,1.38744,504800000.0
2005-10-04 04:10:00,1.3873,1.38752,1.38683,1.38712,367100000.0
2005-10-04 04:15:00,1.38712,1.38744,1.38689,1.38722,415200001.0
2005-10-04 04:20:00,1.38717,1.38761,1.38707,1.38725,422700000.0
2005-10-04 04:25:00,1.38719,1.38775,1.38712,1.38749,486500002.0
2005-10-04 04:30:00,1.3871,1.38756,1.38693,1.38713,267100000.0
2005-10-04 04:35:00,1.387,1.38736,1.38661,1.38684,472600001.0
2005-10-04 04:40:00,1.38683,1.38759,1.38675,1.38731,266100002.0
2005-10-04 04:45:00,1.3873,1.38774,1.3867,1.38671,335900001.0
2005-10-04 04:50:00,1.38714,1.38745,1.38673,1.38704,288300002.0
2005-10-04 04:55:00,1.38739,1.38765,1.38702,1.38742,238600000.0
2005-10-04 05:00:00,1.38792,1.38807,1.38765,1.38797,431200001.0
2005-10-04 05:05:00,1.38826,1.38986,1.38825,1.38947,1113400001.0
2005-10-04 05:10:00,1.38943,1.38976,1.38922,1.38957,901900003.0
2005-10-04 05:15:00,1.38968,1.3899,1.38944,1.38955,1002300002.0
2005-10-04 05:20:00,1.38959,1.38993,1.38914,1.38932,1177100004.0
2005-10-04 05:25:00,1.3896,1.3898,1.3889,1.38899,1041200002.0
2005-10-04 05:30:00,1.38893,1.3892,1.38849,1.38849,832900001.0
2005-10-04 05:35:00,1.38867,1.38936,1.38838,1.38923,681200002.0
2005-10-04 05:40:00,1.38906,1.38933,1.3886,1.38897,778800004.0
2005-10-04 05:45:00,1.38891,1.38939,1.38887,1.38907,988000003.0
2005-10-04 05:50:00,1.38906,1.38947,1.38902,1.3894,1021200001.0
2005-10-04 05:55:00,1.38926,1.38935,1.38867,1.38869,626100003.0
2005-10-04 06:00:00,1.38878,1.38894,1.38849,1.38871,846100000.0
2005-10-04 06:05:00,1.38878,1.38965,1.38878,1.38937,1409200003.0
2005-10-04 06:10:00,1.38946,1.38963,1.38924,1.38935,1780800007.0
2005-10-04 06:15:00,1.38934,1.38962,1.38923,1.38932,953800002.0
2005-10-04 06:20:00,1.38932,1.38997,1.38932,1.38982,1022600002.0
2005-10-04 06:25:00,1.38982,1.38991,1.38944,1.38944,1361100005.0
2005-10-04 06:30:00,1.3894,1.38988,1.38938,1.38975,1121900004.0
2005-10-04 06:35:00,1.38968,1.38993,1.38939,1.38946,551600002.0
2005-10-04 06:40:00,1.3894,1.38963,1.38923,1.38938,989000001.0
2005-10-04 06:45:00,1.38936,1.3897,1.38918,1.38947,1023600002.0
2005-10-04 06:50:00,1.38953,1.3897,1.38923,1.38945,935000006.0
2005-10-04 06:55:00,1.38945,1.38963,1.38935,1.38945,912300000.0
2005-10-04 07:00:00,1.38958,1.38988,1.38934,1.38967,1313600005.0
2005-10-04 07:05:00,1.38966,1.38983,1.38945,1.38961,965700004.0
2005-10-04 07:10:00,1.38974,1.39002,1.38949,1.38978,1833000001.0
2005-10-04 07:15:00,1.38995,1.3906,1.38959,1.39025,1456100001.0
2005-10-04 07:20:00,1.39001,1.39043,1.3897,1.39027,1856000005.0
2005-10-04 07:25:00,1.39026,1.39082,1.39003,1.39041,1332600002.0
2005-10-04 07:30:00,1.39048,1.39085,1.3903,1.39052,1851400004.0
2005-10-04 07:35:00,1.39057,1.39133,1.39056,1.39115,1357100003.0
2005-10-04 07:40:00,1.39099,1.39122,1.3906,1.39103,1900700005.0
2005-10-04 07:45:00,1.39113,1.39132,1.39057,1.39092,2896000006.0
2005-10-04 07:50:00,1.3908,1.39095,1.39028,1.39034,2548200004.0
2005-10-04 07:55:00,1.39036,1.39054,1.38949,1.38967,2965700006.0
2005-10-04 08:00:00,1.38983,1.39019,1.38961,1.38981,2003100003.0
2005-10-04 08:05:00,1.38995,1.39085,1.38979,1.39076,2384200006.0
2005-10-04 08:10:00,1.39086,1.39106,1.39033,1.39052,1487900001.0
2005-10-04 08:15:00,1.39046,1.39071,1.38997,1.39062,1425500004.0
2005-10-04 08:20:00,1.39067,1.3914,1.3906,1.39117,1990500009.0
2005-10-04 08:25:00,1.3913,1.3913,1.39042,1.39082,2165300002.0
2005-10-04 08:30:00,1.39065,1.39066,1.38952,1.39,1898100004.0
2005-10-04 08:35:00,1.38995,1.39003,1.38889,1.38926,2152200004.0
2005-10-04 08:40:00,1.38912,1.38946,1.38883,1.38887,2016800003.0
2005-10-04 08:45:00,1.38894,1.38931,1.38872,1.38891,2882500009.0
2005-10-04 08:50:00,1.3891,1.38988,1.38873,1.38937,2913200008.0
2005-10-04 08:55:00,1.3895,1.38995,1.38913,1.38945,2592300006.0
2005-10-04 09:00:00,1.38949,1.38992,1.38922,1.38972,2943600007.0
2005-10-04 09:05:00,1.38957,1.38977,1.3893,1.3897,2055700004.0
2005-10-04 09:10:00,1.38968,1.38982,1.38914,1.38954,2316800002.0
2005-10-04 09:15:00,1.38954,1.38974,1.38915,1.38949,2105300003.0
2005-10-04 09:20:00,1.38946,1.38967,1.38918,1.38954,1699600004.0
2005-10-04 09:25:00,1.38963,1.38986,1.38932,1.3898,2225900002.0
2005-10-04 09:30:00,1.38998,1.39077,1.38976,1.3904,2305800009.0
2005-10-04 09:35:00,1.39044,1.3912,1.3904,1.3906,1819800001.0
2005-10-04 09:40:00,1.39057,1.3909,1.38968,1.38991,2057700003.0
2005-10-04 09:45:00,1.38978,1.39042,1.38963,1.3901,2333700001.0
2005-10-04 09:50:00,1.39048,1.39051,1.38952,1.38978,2449000007.0
2005-10-04 09:55:00,1.38976,1.39111,1.38938,1.38981,2936400008.0
2005-10-04 10:00:00,1.39001,1.39178,1.38984,1.39147,2380300007.0
2005-10-04 10:05:00,1.39107,1.39136,1.39075,1.39121,2516200010.0
2005-10-04 10:10:00,1.39108,1.39117,1.39063,1.39087,2372500004.0
2005-10-04 10:15:00,1.39096,1.39202,1.39076,1.39177,1895900002.0
2005-10-04 10:20:00,1.39167,1.39209,1.39144,1.39156,2290300005.0
2005-10-04 10:25:00,1.39159,1.39203,1.39133,1.39161,2543800002.0
2005-10-04 10:30:00,1.39156,1.39226,1.39122,1.39169,2647000005.0
2005-10-04 10:35:00,1.39175,1.39191,1.3911,1.39145,2477700010.0
2005-10-04 10:40:00,1.39137,1.39174,1.39124,1.39151,2485200007.0
2005-10-04 10:45:00,1.39154,1.3923,1.39128,1.39216,2073200005.0
2005-10-04 10:50:00,1.39215,1.39293,1.39187,1.39283,2121000007.0
2005-10-04 10:55:00,1.39263,1.39294,1.39213,1.39264,2655000006.0
2005-10-04 11:00:00,1.39274,1.39323,1.39236,1.39317,2464100004.0
2005-10-04 11:05:00,1.39341,1.39372,1.39268,1.39268,2136800010.0
2005-10-04 11:10:00,1.39259,1.39286,1.39217,1.39246,2451300002.0
2005-10-04 11:15:00,1.39251,1.39282,1.39237,1.3926,2097500005.0
2005-10-04 11:20:00,1.39257,1.39336,1.3924,1.39262,2760900009.0
2005-10-04 11:25:00,1.39265,1.39291,1.39241,1.39257,2394900007.0
2005-10-04 11:30:00,1.39243,1.3928,1.3922,1.39228,2532400003.0
2005-10-04 11:35:00,1.39243,1.39308,1.39228,1.39256,2795900003.0
2005-10-04 11:40:00,1.39258,1.39271,1.39214,1.39222,3033200006.0
2005-10-04 11:45:00,1.39236,1.39304,1.39206,1.39276,2357400005.0
2005-10-04 11:50:00,1.3928,1.39305,1.39224,1.39244,1280700003.0
2005-10-04 11:55:00,1.39257,1.39291,1.39236,1.39264,2282600003.0
2005-10-04 12:00:00,1.39272,1.39291,1.39252,1.39273,1991200002.0
2005-10-04 12:05:00,1.39278,1.39283,1.3921,1.39227,1998700006.0
2005-10-04 12:10:00,1.39225,1.39295,1.39206,1.39294,1872300002.0
2005-10-04 12:15:00,1.393,1.39445,1.39274,1.39428,1649000004.0
2005-10-04 12:20:00,1.39417,1.39417,1.39337,1.39346,2074900006.0
2005-10-04 12:25:00,1.39369,1.39385,1.3931,1.39315,2463100004.0
2005-10-04 12:30:00,1.3931,1.3933,1.39256,1.3926,2582400006.0
2005-10-04 12:35:00,1.39255,1.39268,1.39219,1.3925,2691800007.0
2005-10-04 12:40:00,1.39239,1.39257,1.39169,1.39191,2110200005.0
2005-10-04 12:45:00,1.39203,1.39212,1.39167,1.39187,2283900005.0
2005-10-04 12:50:00,1.39193,1.39257,1.39164,1.39249,1974400006.0
2005-10-04 12:55:00,1.39254,1.39295,1.39221,1.39241,2351600003.0
2005-10-04 13:00:00,1.39243,1.3933,1.39227,1.39317,1672600002.0
2005-10-04 13:05:00,1.39315,1.39339,1.39287,1.39306,1339300006.0
2005-10-04 13:10:00,1.39316,1.39376,1.39316,1.39323,1518700002.0
2005-10-04 13:15:00,1.39335,1.39335,1.39278,1.39309,1260900003.0
2005-10-04 13:20:00,1.39316,1.39336,1.39208,1.39209,1147500003.0
2005-10-04 13:25:00,1.39217,1.39251,1.39129,1.39155,1700900006.0
2005-10-04 13:30:00,1.39178,1.39247,1.39154,1.39172,1972400002.0
2005-10-04 13:35:00,1.3918,1.39267,1.3914,1.3924,2059600007.0
2005-10-04 13:40:00,1.39226,1.39333,1.39218,1.39333,1190300002.0
2005-10-04 13:45:00,1.39352,1.39401,1.39321,1.39353,1925600005.0
2005-10-04 13:50:00,1.39337,1.3941,1.39278,1.39312,1791800005.0
2005-10-04 13:55:00,1.39294,1.39318,1.39245,1.39298,1834600006.0
2005-10-04 14:00:00,1.39286,1.39343,1.39274,1.39317,1888900003.0
2005-10-04 14:05:00,1.39333,1.39374,1.39306,1.39349,1625600001.0
2005-10-04 14:10:00,1.39359,1.39359,1.39264,1.39294,1006800002.0
2005-10-04 14:15:00,1.39277,1.39352,1.39221,1.39331,2114400001.0
2005-10-04 14:20:00,1.39326,1.39388,1.39307,1.39332,1860000003.0
2005-10-04 14:25:00,1.39332,1.39369,1.39229,1.39279,1682800006.0
2005-10-04 14:30:00,1.39275,1.39326,1.39223,1.39326,205500000.0
2005-10-04 14:35:00,1.39332,1.39353,1.39248,1.39334,176900000.0
2005-10-04 14:40:00,1.39329,1.39358,1.39274,1.39335,203700000.0
2005-10-04 14:45:00,1.39306,1.39376,1.39282,1.39357,195800000.0
2005-10-04 14:50:00,1.3934,1.39487,1.3934,1.3942,189100001.0
2005-10-04 14:55:00,1.39459,1.395,1.39418,1.39418,206400000.0
2005-10-04 15:00:00,1.39418,1.39464,1.39376,1.394,188500000.0
2005-10-04 15:05:00,1.39381,1.39413,1.3936,1.39399,271000002.0
2005-10-04 15:10:00,1.39381,1.39431,1.39367,1.39413,225100003.0
2005-10-04 15:15:00,1.39431,1.39502,1.39395,1.39485,184200000.0
2005-10-04 15:20:00,1.39505,1.3957,1.39487,1.39544,152700000.0
2005-10-04 15:25:00,1.39529,1.39572,1.395,1.395,194200000.0
2005-10-04 15:30:00,1.39495,1.39521,1.39415,1.39504,183400000.0
2005-10-04 15:35:00,1.39483,1.39501,1.39446,1.39457,205200000.0
2005-10-04 15:40:00,1.39475,1.39505,1.39429,1.39472,173800000.0
2005-10-04 15:45:00,1.39463,1.39541,1.39456,1.39523,219200000.0
2005-10-04 15:50:00,1.39488,1.39558,1.39488,1.39498,178000000.0
2005-10-04 15:55:00,1.39511,1.39537,1.3942,1.3942,183200001.0
2005-10-04 16:00:00,1.39445,1.39531,1.39426,1.39507,188800001.0
2005-10-04 16:05:00,1.39498,1.39545,1.39484,1.39509,185600000.0
2005-10-04 16:10:00,1.39517,1.39649,1.39509,1.39649,141800000.0
2005-10-04 16:15:00,1.39635,1.39735,1.39617,1.39732,167200000.0
2005-10-04 16:20:00,1.39735,1.3982,1.3972,1.398,215000002.0
2005-10-04 16:25:00,1.39808,1.39863,1.39743,1.39784,189800000.0
2005-10-04 16:30:00,1.39783,1.39789,1.39689,1.39739,183900000.0
2005-10-04 16:35:00,1.39745,1.39753,1.3968,1.39724,191500000.0
2005-10-04 16:40:00,1.39717,1.39847,1.39682,1.39847,235400002.0
2005-10-04 16:45:00,1.39834,1.39895,1.39823,1.39873,217600000.0
2005-10-04 16:50:00,1.39884,1.39958,1.39864,1.3988,191000000.0
2005-10-04 16:55:00,1.39914,1.39949,1.3987,1.39929,151000000.0
2005-10-04 17:00:00,1.39884,1.39986,1.39884,1.39973,219200000.0
2005-10-04 17:05:00,1.39967,1.39988,1.39879,1.39904,182500000.0
2005-10-04 17:10:00,1.39896,1.39926,1.39865,1.39913,200800000.0
2005-10-04 17:15:00,1.399,1.39906,1.39778,1.39824,219200000.0
2005-10-04 17:20:00,1.39826,1.39838,1.39722,1.39742,220000000.0
2005-10-04 17:25:00,1.3974,1.39865,1.3974,1.39854,210300002.0
2005-10-04 17:30:00,1.39849,1.39872,1.39815,1.39853,179200000.0
2005-10-04 17:35:00,1.39857,1.39893,1.39824,1.3985,209100001.0
2005-10-04 17:40:00,1.39822,1.39822,1.39701,1.39702,209800000.0
2005-10-04 17:45:00,1.39712,1.39732,1.3962,1.3966,216100000.0
2005-10-04 17:50:00,1.39675,1.39705,1.39639,1.39683,168200000.0
2005-10-04 17:55:00,1.39693,1.39721,1.39628,1.39641,249900000.0
2005-10-04 18:00:00,1.39645,1.39652,1.3958,1.39596,248000001.0
2005-10-04 18:05:00,1.39602,1.39678,1.39584,1.39666,199700001.0
2005-10-04 18:10:00,1.39668,1.39712,1.39639,1.39704,185300000.0
2005-10-04 18:15:00,1.39678,1.39752,1.39668,1.39744,165200000.0
2005-10-04 18:20:00,1.39777,1.39838,1.39757,1.39776,178400000.0
2005-10-04 18:25:00,1.39785,1.39826,1.39734,1.39823,204300001.0
2005-10-04 18:30:00,1.3984,1.39916,1.39837,1.39866,179000000.0
2005-10-04 18:35:00,1.39869,1.39935,1.39845,1.3987,217800001.0
2005-10-04 18:40:00,1.39829,1.39903,1.39824,1.39842,179400000.0
2005-10-04 18:45:00,1.39855,1.39876,1.39751,1.39763,186000001.0
2005-10-04 18:50:00,1.39765,1.3977,1.39669,1.39714,199600000.0
2005-10-04 18:55:00,1.3969,1.39708,1.39636,1.3969,157600000.0
2005-10-04 19:00:00,1.39695,1.39695,1.39607,1.39626,197600001.0
2005-10-04 19:05:00,1.39627,1.3967,1.39617,1.39637,171900001.0
2005-10-04 19:10:00,1.39657,1.39684,1.3962,1.39676,197600000.0
2005-10-04 19:15:00,1.39655,1.3967,1.39561,1.39609,209300000.0
2005-10-04 19:20:00,1.39612,1.39675,1.39582,1.39602,179200000.0
2005-10-04 19:25:00,1.39615,1.39674,1.39591,1.39652,177800000.0
2005-10-04 19:30:00,1.39676,1.39676,1.39603,1.39606,220000001.0
2005-10-04 19:35:00,1.39614,1.39627,1.39583,1.39615,184600000.0
2005-10-04 19:40:00,1.39611,1.39646,1.39586,1.39638,233700002.0
2005-10-04 19:45:00,1.3963,1.39679,1.39622,1.39625,202300001.0
2005-10-04 19:50:00,1.39642,1.39722,1.39609,1.39722,218200001.0
2005-10-04 19:55:00,1.39733,1.39757,1.39681,1.3973,130300000.0
2005-10-04 20:00:00,1.39746,1.39779,1.39718,1.3974,231700001.0
2005-10-04 20:05:00,1.39743,1.39763,1.39699,1.39737,150800000.0
2005-10-04 20:10:00,1.39698,1.39731,1.39635,1.39705,207300001.0
2005-10-04 20:15:00,1.39713,1.39723,1.39629,1.39707,190500000.0
2005-10-04 20:20:00,1.39703,1.39759,1.3968,1.39727,195900000.0
2005-10-04 20:25:00,1.39755,1.39755,1.3967,1.39724,212600000.0
2005-10-04 20:30:00,1.3974,1.39772,1.39697,1.39757,195000000.0
2005-10-04 20:35:00,1.39733,1.39754,1.39699,1.39717,241200001.0
2005-10-04 20:40:00,1.39727,1.3975,1.39667,1.39698,192600000.0
2005-10-04 20:45:00,1.39681,1.39714,1.39672,1.39699,172500001.0
2005-10-04 20:50:00,1.39691,1.39728,1.39681,1.39705,151200000.0
2005-10-04 20:55:00,1.397,1.39753,1.39686,1.3975,159800000.0
2005-10-04 21:00:00,1.39732,1.39822,1.39719,1.39797,200300000.0
2005-10-04 21:05:00,1.39748,1.39817,1.39744,1.39815,196100000.0
2005-10-04 21:10:00,1.39819,1.39834,1.39772,1.39778,215500000.0
2005-10-04 21:15:00,1.39779,1.39827,1.39725,1.39767,210700000.0
2005-10-04 21:20:00,1.39773,1.3984,1.39757,1.39812,266600001.0
2005-10-04 21:25:00,1.39823,1.39842,1.39782,1.39794,183200000.0
2005-10-04 21:30:00,1.39797,1.39797,1.3975,1.39767,206700002.0
2005-10-04 21:35:00,1.39748,1.39761,1.39712,1.39749,174100000.0
2005-10-04 21:40:00,1.39732,1.39764,1.39711,1.39746,142000000.0
2005-10-04 21:45:00,1.39745,1.39762,1.3968,1.39706,179000000.0
2005-10-04 21:50:00,1.39722,1.39724,1.39688,1.3972,223300000.0
2005-10-04 21:55:00,1.39724,1.39739,1.39654,1.3967,228000000.0
2005-10-04 22:00:00,1.39679,1.39691,1.39655,1.39665,213100003.0
2005-10-04 22:05:00,1.39662,1.39665,1.39608,1.39625,255300004.0
2005-10-04 22:10:00,1.39624,1.39664,1.39594,1.39639,177100000.0
2005-10-04 22:15:00,1.39654,1.39674,1.39644,1.39661,201000000.0
2005-10-04 22:20:00,1.39663,1.39678,1.39623,1.3966,272100001.0
2005-10-04 22:25:00,1.39652,1.3969,1.39631,1.3969,184200000.0
2005-10-04 22:30:00,1.39679,1.39697,1.39629,1.39655,206800000.0
2005-10-04 22:35:00,1.3967,1.39738,1.39622,1.39714,207700000.0
2005-10-04 22:40:00,1.39725,1.39733,1.39676,1.39686,192500000.0
2005-10-04 22:45:00,1.39676,1.397,1.39625,1.39642,172900001.0
2005-10-04 22:50:00,1.3965,1.39688,1.39621,1.39664,184400000.0
2005-10-04 22:55:00,1.39675,1.39711,1.39635,1.39706,177100000.0
2005-10-04 23:00:00,1.3971,1.3971,1.3965,1.3968,153000000.0
2005-10-04 23:05:00,1.3968,1.397,1.3968,1.3968,122400000.0
2005-10-04 23:10:00,1.3969,1.3973,1.3969,1.3971,122400000.0
2005-10-04 23:15:00,1.3968,1.397,1.3963,1.3969,153000000.0
2005-10-04 23:20:00,1.397,1.397,1.3962,1.3963,122400000.0
2005-10-04 23:25:00,1.3962,1.39732,1.3962,1.39717,147900000.0
2005-10-04 23:30:00,1.39708,1.39739,1.39613,1.39625,165700002.0
2005-10-04 23:35:00,1.39641,1.39645,1.39612,1.39624,163800000.0
2005-10-04 23:40:00,1.39642,1.39659,1.39576,1.39615,198700001.0
2005-10-04 23:45:00,1.39619,1.39619,1.39577,1.39592,155800000.0
2005-10-04 23:50:00,1.39593,1.39656,1.39567,1.39567,154000002.0
2005-10-04 23:55:00,1.3961,1.39662,1.39585,1.39631,143700000.0
2005-10-05 00:00:00,1.39643,1.3966,1.39599,1.39647,240100000.0
2005-10-05 00:05:00,1.3964,1.3965,1.39595,1.39619,146100001.0
2005-10-05 00:10:00,1.3967,1.3967,1.39597,1.39627,138900000.0
2005-10-05 00:15:00,1.39608,1.39628,1.39596,1.39616,167800000.0
2005-10-05 00:20:00,1.39618,1.39623,1.39581,1.39623,113500000.0
2005-10-05 00:25:00,1.39616,1.39638,1.39603,1.39611,194400000.0
2005-10-05 00:30:00,1.39587,1.39694,1.39587,1.39674,175800000.0
2005-10-05 00:35:00,1.39706,1.39715,1.39663,1.39675,175000000.0
2005-10-05 00:40:00,1.39688,1.39688,1.39675,1.39683,31400000.0
2005-10-05 00:45:00,1.39685,1.39693,1.39655,1.3968,134200000.0
2005-10-05 00:50:00,1.39668,1.39686,1.39638,1.39676,202300000.0
2005-10-05 00:55:00,1.39676,1.39681,1.39639,1.39655,208300000.0
2005-10-05 01:00:00,1.39645,1.39719,1.39617,1.3971,192600000.0
2005-10-05 01:05:00,1.39713,1.39713,1.3963,1.39668,184100000.0
2005-10-05 01:10:00,1.39662,1.39675,1.39627,1.39655,172100001.0
2005-10-05 01:15:00,1.3966,1.39698,1.39634,1.39675,214400000.0
2005-10-05 01:20:00,1.39683,1.39706,1.39628,1.39661,227300002.0
2005-10-05 01:25:00,1.39662,1.39709,1.39643,1.39681,176200000.0
2005-10-05 01:30:00,1.39695,1.39698,1.39634,1.39672,170200000.0
2005-10-05 01:35:00,1.39682,1.39747,1.39656,1.39743,188400001.0
2005-10-05 01:40:00,1.39741,1.39775,1.39714,1.39759,152600000.0
2005-10-05 01:45:00,1.39756,1.39759,1.39691,1.39737,186300001.0
2005-10-05 01:50:00,1.39723,1.3974,1.39686,1.39702,223500001.0
2005-10-05 01:55:00,1.39702,1.39737,1.39657,1.39715,184700001.0
2005-10-05 02:00:00,1.39684,1.39729,1.3965,1.39716,376300001.0
2005-10-05 02:05:00,1.39719,1.39773,1.39705,1.39745,618000001.0
2005-10-05 02:10:00,1.39726,1.39765,1.39723,1.39749,425700001.0
2005-10-05 02:15:00,1.39731,1.39745,1.39645,1.39688,635000003.0
2005-10-05 02:20:00,1.39699,1.39732,1.39671,1.39719,230700000.0
2005-10-05 02:25:00,1.39704,1.39757,1.39658,1.39757,386700000.0
2005-10-05 02:30:00,1.39763,1.39763,1.39694,1.39745,427900000.0
2005-10-05 02:35:00,1.39762,1.39787,1.39713,1.39731,282000001.0
2005-10-05 02:40:00,1.39738,1.39759,1.39713,1.39737,190600001.0
2005-10-05 02:45:00,1.39699,1.39784,1.39681,1.39727,527700001.0
2005-10-05 02:50:00,1.39743,1.3979,1.39719,1.39759,285400001.0
2005-10-05 02:55:00,1.39755,1.39781,1.39709,1.39761,281900001.0
2005-10-05 03:00:00,1.39766,1.39856,1.39735,1.39792,316500000.0
2005-10-05 03:05:00,1.39768,1.39801,1.39681,1.39781,330300000.0
2005-10-05 03:10:00,1.3974,1.39774,1.39714,1.39749,242500000.0
2005-10-05 03:15:00,1.39716,1.39795,1.39716,1.39794,148700001.0
2005-10-05 03:20:00,1.39746,1.39802,1.3974,1.3978,265800001.0
2005-10-05 03:25:00,1.39831,1.39831,1.39779,1.39819,443800001.0
2005-10-05 03:30:00,1.39824,1.39923,1.3981,1.39878,198200001.0
2005-10-05 03:35:00,1.39888,1.399,1.39826,1.39826,261400000.0
2005-10-05 03:40:00,1.39822,1.39907,1.39822,1.39892,342200000.0
2005-10-05 03:45:00,1.39891,1.39958,1.39881,1.39917,188800000.0
2005-10-05 03:50:00,1.3995,1.39971,1.3989,1.39919,341100001.0
2005-10-05 03:55:00,1.39958,1.39974,1.39846,1.39894,563400002.0
2005-10-05 04:00:00,1.39894,1.39957,1.39885,1.39932,586500001.0
2005-10-05 04:05:00,1.39923,1.39982,1.39899,1.3995,531900001.0
2005-10-05 04:10:00,1.39933,1.39959,1.39867,1.39885,414100001.0
2005-10-05 04:15:00,1.39886,1.39916,1.39874,1.3988,380000001.0
2005-10-05 04:20:00,1.39867,1.39916,1.39837,1.39849,456300002.0
2005-10-05 04:25:00,1.39858,1.3992,1.39848,1.39902,540500001.0
2005-10-05 04:30:00,1.39872,1.39916,1.39859,1.39889,250200000.0
2005-10-05 04:35:00,1.39882,1.39899,1.39815,1.39861,470400001.0
2005-10-05 04:40:00,1.39869,1.39925,1.39869,1.3991,254700000.0
2005-10-05 04:45:00,1.39898,1.39934,1.39859,1.39868,335100000.0
2005-10-05 04:50:00,1.39917,1.39935,1.39883,1.39895,215600000.0
2005-10-05 04:55:00,1.39927,1.39936,1.39883,1.39893,260200002.0
2005-10-05 05:00:00,1.39935,1.39965,1.3992,1.39965,475000001.0
2005-10-05 05:05:00,1.39963,1.39968,1.39933,1.39936,1161900005.0
2005-10-05 05:10:00,1.39938,1.3998,1.39928,1.39928,773300002.0
2005-10-05 05:15:00,1.39939,1.39988,1.39906,1.39921,970400001.0
2005-10-05 05:20:00,1.39919,1.39963,1.39898,1.39946,1095200001.0
2005-10-05 05:25:00,1.39957,1.39969,1.39899,1.39907,1070500002.0
2005-10-05 05:30:00,1.39907,1.39994,1.39897,1.39956,894400003.0
2005-10-05 05:35:00,1.39978,1.40004,1.39945,1.39994,695700002.0
2005-10-05 05:40:00,1.39965,1.39999,1.39957,1.39979,737300002.0
2005-10-05 05:45:00,1.39986,1.4008,1.39984,1.40037,959500001.0
2005-10-05 05:50:00,1.40045,1.40152,1.40045,1.40132,899300003.0
2005-10-05 05:55:00,1.40118,1.40141,1.40053,1.40057,693900003.0
2005-10-05 06:00:00,1.4006,1.40089,1.40052,1.40063,823500001.0
2005-10-05 06:05:00,1.40061,1.40108,1.40058,1.40086,1737800004.0
2005-10-05 06:10:00,1.40092,1.40134,1.40078,1.40097,1894000006.0
2005-10-05 06:15:00,1.40097,1.40107,1.40066,1.40102,949300002.0
2005-10-05 06:20:00,1.40091,1.4021,1.40075,1.40199,1522900009.0
2005-10-05 06:25:00,1.40206,1.40234,1.40157,1.40209,1455500003.0
2005-10-05 06:30:00,1.40192,1.40259,1.40192,1.40214,1065000003.0
2005-10-05 06:35:00,1.40189,1.40214,1.40156,1.40167,565100001.0
2005-10-05 06:40:00,1.40171,1.40225,1.40159,1.40181,1010900002.0
2005-10-05 06:45:00,1.4018,1.40233,1.40158,1.40193,1118700003.0
2005-10-05 06:50:00,1.4019,1.40234,1.40166,1.40212,969900006.0
2005-10-05 06:55:00,1.40212,1.4023,1.40181,1.40211,1005600002.0
2005-10-05 07:00:00,1.4022,1.4025,1.40198,1.40226,1312000001.0
2005-10-05 07:05:00,1.40218,1.40218,1.40102,1.40128,1088600003.0
2005-10-05 07:10:00,1.40149,1.40168,1.40124,1.40147,1857600005.0
2005-10-05 07:15:00,1.4017,1.4018,1.40074,1.40107,1504900002.0
2005-10-05 07:20:00,1.40114,1.40125,1.40072,1.40074,1845700000.0
2005-10-05 07:25:00,1.40076,1.40166,1.40063,1.40134,1337700001.0
2005-10-05 07:30:00,1.40141,1.40182,1.40124,1.40171,1836200004.0
2005-10-05 07:35:00,1.40173,1.402,1.40136,1.40143,1310800001.0
2005-10-05 07:40:00,1.40138,1.4015,1.40081,1.40102,1932300001.0
2005-10-05 07:45:00,1.40096,1.40146,1.40067,1.40103,2995700008.0
2005-10-05 07:50:00,1.40107,1.40181,1.40104,1.4016,2569000007.0
2005-10-05 07:55:00,1.40155,1.40191,1.40143,1.40167,2961500007.0
2005-10-05 08:00:00,1.40165,1.40168,1.40102,1.40125,1976800008.0
2005-10-05 08:05:00,1.40136,1.40159,1.40088,1.40106,2336300007.0
2005-10-05 08:10:00,1.40108,1.40138,1.40088,1.40098,1565300003.0
2005-10-05 08:15:00,1.40089,1.401,1.4006,1.40087,1512300008.0
2005-10-05 08:20:00,1.40069,1.40112,1.40021,1.40094,1943600003.0
2005-10-05 08:25:00,1.40111,1.40216,1.40094,1.40195,2346000006.0
2005-10-05 08:30:00,1.40178,1.40178,1.40068,1.40121,1876700004.0
2005-10-05 08:35:00,1.40113,1.40132,1.40067,1.40102,2139000003.0
2005-10-05 08:40:00,1.40099,1.40152,1.4004,1.40046,1994200001.0
2005-10-05 08:45:00,1.40054,1.40085,1.40017,1.40039,2750200003.0
2005-10-05 08:50:00,1.40056,1.40115,1.39999,1.40102,2877200009.0
2005-10-05 08:55:00,1.40079,1.40092,1.40027,1.40058,2453400002.0
2005-10-05 09:00:00,1.40063,1.401,1.40025,1.40062,2711100001.0
2005-10-05 09:05:00,1.40053,1.40073,1.39982,1.39995,1905000002.0
2005-10-05 09:10:00,1.3995,1.3998,1.39878,1.39942,2189800004.0
2005-10-05 09:15:00,1.39934,1.40004,1.39906,1.39969,2298100005.0
2005-10-05 09:20:00,1.39967,1.40025,1.39948,1.39995,1639800002.0
2005-10-05 09:25:00,1.39996,1.40047,1.39982,1.40039,2357300004.0
2005-10-05 09:30:00,1.40047,1.40075,1.4002,1.40025,2136200005.0
2005-10-05 09:35:00,1.40029,1.40051,1.39998,1.40042,1882500005.0
2005-10-05 09:40:00,1.40043,1.40142,1.40032,1.40113,2100700004.0
2005-10-05 09:45:00,1.4013,1.4013,1.40034,1.40092,2137500001.0
2005-10-05 09:50:00,1.4007,1.40168,1.40054,1.40137,2299500007.0
2005-10-05 09:55:00,1.40116,1.40135,1.40081,1.40132,3021300008.0
2005-10-05 10:00:00,1.40137,1.40159,1.40053,1.40088,2281600004.0
2005-10-05 10:05:00,1.40068,1.40137,1.40042,1.40075,2347500003.0
2005-10-05 10:10:00,1.40065,1.40092,1.40003,1.4002,2200000003.0
2005-10-05 10:15:00,1.40015,1.40076,1.39998,1.40057,1861400005.0
2005-10-05 10:20:00,1.40054,1.40121,1.40039,1.40103,2475300007.0
2005-10-05 10:25:00,1.40096,1.40126,1.40072,1.40083,2589800007.0
2005-10-05 10:30:00,1.40082,1.40145,1.40068,1.4014,2663500008.0
2005-10-05 10:35:00,1.4014,1.40173,1.40097,1.40167,2496900011.0
2005-10-05 10:40:00,1.40144,1.40211,1.40102,1.40193,2439900004.0
2005-10-05 10:45:00,1.40192,1.40203,1.40134,1.40146,2146300004.0
2005-10-05 10:50:00,1.40148,1.40191,1.40118,1.40178,2141000008.0
2005-10-05 10:55:00,1.40187,1.4026,1.40162,1.40228,2594400005.0
2005-10-05 11:00:00,1.40234,1.40261,1.40189,1.40216,2488600011.0
2005-10-05 11:05:00,1.40218,1.40229,1.40153,1.40153,2209100001.0
2005-10-05 11:10:00,1.40149,1.4018,1.40137,1.40177,2301800003.0
2005-10-05 11:15:00,1.40181,1.40208,1.40156,1.40193,2236300010.0
2005-10-05 11:20:00,1.40195,1.40222,1.40163,1.40187,2761000007.0
2005-10-05 11:25:00,1.4018,1.40204,1.40152,1.4018,2434800007.0
2005-10-05 11:30:00,1.40171,1.40229,1.40156,1.40202,2562400002.0
2005-10-05 11:35:00,1.40218,1.40261,1.4018,1.40188,2820200009.0
2005-10-05 11:40:00,1.40194,1.40205,1.40153,1.40177,3094100005.0
2005-10-05 11:45:00,1.4019,1.40247,1.40166,1.40232,2387800006.0
2005-10-05 11:50:00,1.40224,1.40233,1.40184,1.40188,1337100002.0
2005-10-05 11:55:00,1.40209,1.40217,1.40104,1.40112,2277900001.0
2005-10-05 12:00:00,1.40125,1.40146,1.40095,1.40122,2178100005.0
2005-10-05 12:05:00,1.4012,1.40142,1.40091,1.40113,2000900010.0
2005-10-05 12:10:00,1.4011,1.402,1.40091,1.402,1931400002.0
2005-10-05 12:15:00,1.40194,1.40209,1.40147,1.40168,1625700006.0
2005-10-05 12:20:00,1.40164,1.40196,1.40106,1.40106,2116500003.0
2005-10-05 12:25:00,1.40127,1.40139,1.40043,1.40058,2667200007.0
2005-10-05 12:30:00,1.40063,1.40096,1.40039,1.40067,2517400004.0
2005-10-05 12:35:00,1.40084,1.40102,1.40057,1.40081,2731900002.0
2005-10-05 12:40:00,1.40084,1.40136,1.4008,1.40118,2008200005.0
2005-10-05 12:45:00,1.40142,1.40186,1.40123,1.40171,2231600004.0
2005-10-05 12:50:00,1.40167,1.40176,1.40126,1.40176,2027000007.0
2005-10-05 12:55:00,1.40191,1.40215,1.40157,1.40161,2493400006.0
2005-10-05 13:00:00,1.40163,1.40176,1.40135,1.40158,1584800002.0
2005-10-05 13:05:00,1.40158,1.40203,1.40142,1.40171,1318500003.0
2005-10-05 13:10:00,1.40191,1.40241,1.40187,1.40212,1548000002.0
2005-10-05 13:15:00,1.40196,1.403,1.40187,1.40277,1338600002.0
2005-10-05 13:20:00,1.40266,1.40289,1.40253,1.40253,1104300000.0
2005-10-05 13:25:00,1.40254,1.40303,1.40237,1.40256,1809600004.0
2005-10-05 13:30:00,1.40258,1.40269,1.40196,1.40202,2070700005.0
2005-10-05 13:35:00,1.40209,1.40222,1.40153,1.40162,1952200000.0
2005-10-05 13:40:00,1.40151,1.40211,1.40144,1.40194,1254800004.0
2005-10-05 13:45:00,1.40189,1.40248,1.4016,1.4024,1789000003.0
2005-10-05 13:50:00,1.40239,1.40274,1.40193,1.40205,1904800008.0
2005-10-05 13:55:00,1.40179,1.40235,1.40147,1.40216,1723700002.0
2005-10-05 14:00:00,1.40209,1.40255,1.40189,1.40238,1737900001.0
2005-10-05 14:05:00,1.40245,1.40266,1.40212,1.40249,1709200004.0
2005-10-05 14:10:00,1.40259,1.40262,1.40183,1.40197,1019800003.0
2005-10-05 14:15:00,1.40196,1.40344,1.40183,1.40325,2047300005.0
2005-10-05 14:20:00,1.40321,1.40472,1.40319,1.40406,1773300004.0
2005-10-05 14:25:00,1.40391,1.4065,1.40366,1.4065,1594700004.0
2005-10-05 14:30:00,1.40616,1.4066,1.40557,1.40598,171100000.0
2005-10-05 14:35:00,1.40624,1.40714,1.40566,1.40714,206800001.0
2005-10-05 14:40:00,1.40711,1.40713,1.40597,1.40707,196800000.0
2005-10-05 14:45:00,1.40695,1.40705,1.40586,1.40622,179700000.0
2005-10-05 14:50:00,1.40609,1.40621,1.4054,1.40547,148700000.0
2005-10-05 14:55:00,1.40592,1.4065,1.40574,1.40604,192100000.0
2005-10-05 15:00:00,1.40602,1.407,1.40588,1.40678,190800000.0
2005-10-05 15:05:00,1.40665,1.40752,1.40657,1.40752,219800000.0
2005-10-05 15:10:00,1.40729,1.40772,1.40676,1.40676,183900000.0
2005-10-05 15:15:00,1.40678,1.40708,1.40613,1.40654,212200000.0
2005-10-05 15:20:00,1.40663,1.40767,1.40663,1.40753,137300000.0
2005-10-05 15:25:00,1.4075,1.4075,1.40684,1.40708,160000000.0
2005-10-05 15:30:00,1.40728,1.40821,1.40699,1.40801,212400002.0
2005-10-05 15:35:00,1.40816,1.40861,1.40754,1.40754,207100000.0
2005-10-05 15:40:00,1.40753,1.40802,1.40698,1.40772,214600001.0
2005-10-05 15:45:00,1.40757,1.40807,1.40744,1.40807,219600000.0
2005-10-05 15:50:00,1.40796,1.40918,1.40769,1.40896,185900001.0
2005-10-05 15:55:00,1.40887,1.4097,1.40864,1.40864,183600001.0
2005-10-05 16:00:00,1.40849,1.40963,1.4081,1.40896,172600001.0
2005-10-05 16:05:00,1.40891,1.41163,1.40891,1.41116,227000001.0
2005-10-05 16:10:00,1.41107,1.4116,1.41076,1.41151,194000001.0
2005-10-05 16:15:00,1.4113,1.41185,1.41052,1.41185,169000001.0
2005-10-05 16:20:00,1.41105,1.4122,1.41076,1.4122,240800002.0
2005-10-05 16:25:00,1.41221,1.4129,1.4116,1.41275,199200000.0
2005-10-05 16:30:00,1.4127,1.41295,1.4102,1.41041,197300000.0
2005-10-05 16:35:00,1.41057,1.41196,1.41057,1.41143,238600002.0
2005-10-05 16:40:00,1.41112,1.41151,1.40989,1.41085,199600001.0
2005-10-05 16:45:00,1.41056,1.41102,1.41029,1.41075,174100000.0
2005-10-05 16:50:00,1.41064,1.41107,1.41042,1.4105,273000001.0
2005-10-05 16:55:00,1.41064,1.41188,1.41024,1.41188,163000001.0
2005-10-05 17:00:00,1.41139,1.41177,1.41052,1.41057,215000001.0
2005-10-05 17:05:00,1.41039,1.41101,1.41002,1.41091,203600001.0
2005-10-05 17:10:00,1.41072,1.4118,1.41072,1.41158,188900000.0
2005-10-05 17:15:00,1.41202,1.41241,1.41122,1.41131,182900000.0
2005-10-05 17:20:00,1.41112,1.41112,1.40973,1.41059,181700000.0
2005-10-05 17:25:00,1.41035,1.41099,1.40967,1.41099,225400001.0
2005-10-05 17:30:00,1.41127,1.41167,1.41074,1.41167,215000001.0
2005-10-05 17:35:00,1.41175,1.41336,1.41169,1.4125,228600002.0
2005-10-05 17:40:00,1.41217,1.41294,1.41214,1.41215,192400001.0
2005-10-05 17:45:00,1.41224,1.41263,1.41195,1.41237,215100001.0
2005-10-05 17:50:00,1.41229,1.4128,1.41195,1.41262,148600000.0
2005-10-05 17:55:00,1.41307,1.41337,1.41239,1.41277,194200000.0
2005-10-05 18:00:00,1.41298,1.41298,1.41247,1.4126,220900000.0
2005-10-05 18:05:00,1.41259,1.4127,1.41191,1.41216,276300001.0
2005-10-05 18:10:00,1.4121,1.41243,1.41123,1.41169,167700000.0
2005-10-05 18:15:00,1.41154,1.41232,1.41145,1.41176,266400002.0
2005-10-05 18:20:00,1.4117,1.41222,1.41161,1.41164,178200000.0
2005-10-05 18:25:00,1.41185,1.41193,1.41067,1.41122,205300001.0
2005-10-05 18:30:00,1.41126,1.41132,1.41047,1.41124,198400000.0
2005-10-05 18:35:00,1.41128,1.4118,1.41107,1.41163,177800000.0
2005-10-05 18:40:00,1.41154,1.41169,1.41121,1.41125,177200000.0
2005-10-05 18:45:00,1.41136,1.41161,1.41098,1.41115,160400000.0
2005-10-05 18:50:00,1.41119,1.41196,1.41109,1.4119,268400002.0
2005-10-05 18:55:00,1.41163,1.41225,1.41163,1.41199,171000001.0
2005-10-05 19:00:00,1.41201,1.41201,1.41134,1.41174,196200000.0
2005-10-05 19:05:00,1.41177,1.41221,1.41164,1.412,162100000.0
2005-10-05 19:10:00,1.41217,1.41428,1.41188,1.41416,236100000.0
2005-10-05 19:15:00,1.41407,1.41443,1.41317,1.41354,179000000.0
2005-10-05 19:20:00,1.41352,1.41371,1.41262,1.41282,211700002.0
2005-10-05 19:25:00,1.41289,1.41325,1.4125,1.41305,214100000.0
2005-10-05 19:30:00,1.41316,1.41329,1.4129,1.41319,208400000.0
2005-10-05 19:35:00,1.41321,1.4135,1.41288,1.41335,199800000.0
2005-10-05 19:40:00,1.41303,1.41322,1.41242,1.41263,219900000.0
2005-10-05 19:45:00,1.41257,1.41273,1.41133,1.41133,182800000.0
2005-10-05 19:50:00,1.41171,1.41197,1.41127,1.41196,198200001.0
2005-10-05 19:55:00,1.41146,1.41211,1.41146,1.41178,236600000.0
2005-10-05 20:00:00,1.41169,1.41239,1.41148,1.41215,212300000.0
2005-10-05 20:05:00,1.41212,1.41285,1.41189,1.41273,171000000.0
2005-10-05 20:10:00,1.41227,1.41283,1.41208,1.41266,192100000.0
2005-10-05 20:15:00,1.41264,1.41277,1.41214,1.41275,165100000.0
2005-10-05 20:20:00,1.4127,1.41275,1.41233,1.41234,204400001.0
2005-10-05 20:25:00,1.41268,1.41272,1.41222,1.4127,216100000.0
2005-10-05 20:30:00,1.41293,1.41298,1.41218,1.41283,205800001.0
2005-10-05 20:35:00,1.41277,1.4131,1.41252,1.41272,212900000.0
2005-10-05 20:40:00,1.41277,1.41315,1.41238,1.41267,202200000.0
2005-10-05 20:45:00,1.41245,1.41294,1.41234,1.41294,244900001.0
2005-10-05 20:50:00,1.41289,1.41356,1.41281,1.41331,195300000.0
2005-10-05 20:55:00,1.41328,1.4136,1.41321,1.41341,200800001.0
2005-10-05 21:00:00,1.41319,1.41377,1.41294,1.41322,172300000.0
2005-10-05 21:05:00,1.41304,1.41345,1.41298,1.41342,219700000.0
2005-10-05 21:10:00,1.4134,1.41347,1.41297,1.41329,236900000.0
2005-10-05 21:15:00,1.41331,1.41494,1.41319,1.41447,183100000.0
2005-10-05 21:20:00,1.41469,1.41503,1.4142,1.41433,221600001.0
2005-10-05 21:25:00,1.41436,1.41473,1.41401,1.41431,206400001.0
2005-10-05 21:30:00,1.41431,1.41438,1.41397,1.41424,218600000.0
2005-10-05 21:35:00,1.41437,1.41476,1.41408,1.4147,147200000.0
2005-10-05 21:40:00,1.41447,1.41462,1.41386,1.41423,191900002.0
2005-10-05 21:45:00,1.41416,1.41511,1.41406,1.41485,205500001.0
2005-10-05 21:50:00,1.4149,1.4149,1.41421,1.41439,211200001.0
2005-10-05 21:55:00,1.41435,1.41457,1.41406,1.41419,184600000.0
2005-10-05 22:00:00,1.41396,1.4148,1.41396,1.41453,173600001.0
2005-10-05 22:05:00,1.41468,1.41495,1.41425,1.41466,189700000.0
2005-10-05 22:10:00,1.41463,1.41477,1.41422,1.41433,235000001.0
2005-10-05 22:15:00,1.41453,1.41528,1.41453,1.41516,219800000.0
2005-10-05 22:20:00,1.4152,1.41533,1.4146,1.41473,189100000.0
2005-10-05 22:25:00,1.41458,1.4148,1.41433,1.41479,180900000.0
2005-10-05 22:30:00,1.41494,1.41559,1.41433,1.41493,253400000.0
2005-10-05 22:35:00,1.41507,1.41538,1.41469,1.41518,206100000.0
2005-10-05 22:40:00,1.4153,1.41548,1.41482,1.4153,185100000.0
2005-10-05 22:45:00,1.41522,1.41534,1.41449,1.41476,181200001.0
2005-10-05 22:50:00,1.41493,1.41596,1.41493,1.41568,179600000.0
2005-10-05 22:55:00,1.41532,1.41562,1.41482,1.4151,210500001.0
2005-10-05 23:00:00,1.4151,1.4153,1.4148,1.4153,281000005.0
2005-10-05 23:05:00,1.4149,1.4159,1.4149,1.4153,281000005.0
2005-10-05 23:10:00,1.4156,1.4157,1.4151,1.4153,224800004.0
2005-10-05 23:15:00,1.4155,1.4161,1.4152,1.4157,281000005.0
2005-10-05 23:20:00,1.4155,1.4163,1.4153,1.4159,281000005.0
2005-10-05 23:25:00,1.416,1.416,1.41511,1.41566,208200002.0
2005-10-05 23:30:00,1.41556,1.41622,1.41556,1.41597,133600000.0
2005-10-05 23:35:00,1.41616,1.41672,1.41594,1.41672,150400000.0
2005-10-05 23:40:00,1.41695,1.41728,1.4163,1.41702,184900000.0
2005-10-05 23:45:00,1.41688,1.41722,1.4166,1.4171,213800003.0
2005-10-05 23:50:00,1.41668,1.41731,1.41645,1.41645,213200002.0
2005-10-05 23:55:00,1.41684,1.42035,1.41684,1.41989,171300000.0
2005-10-06 00:00:00,1.41986,1.41986,1.41819,1.41876,242500002.0
2005-10-06 00:05:00,1.4186,1.4186,1.41752,1.41799,243100001.0
2005-10-06 00:10:00,1.41813,1.41813,1.41757,1.4179,197100000.0
2005-10-06 00:15:00,1.41768,1.41816,1.41768,1.41807,171700000.0
2005-10-06 00:20:00,1.41799,1.41827,1.41752,1.41813,169900000.0
2005-10-06 00:25:00,1.41784,1.41801,1.41761,1.41769,210300000.0
2005-10-06 00:30:00,1.4174,1.41792,1.41726,1.41755,185500001.0
2005-10-06 00:35:00,1.41795,1.41795,1.41741,1.41753,206900000.0
2005-10-06 00:40:00,1.41757,1.41805,1.41704,1.41805,181200002.0
2005-10-06 00:45:00,1.41813,1.41838,1.41778,1.41807,183500000.0
2005-10-06 00:50:00,1.41813,1.4186,1.41798,1.4186,202800002.0
2005-10-06 00:55:00,1.41863,1.419,1.41841,1.41891,175000000.0
2005-10-06 01:00:00,1.41892,1.41925,1.41866,1.41925,148800000.0
2005-10-06 01:05:00,1.41937,1.41982,1.41912,1.41961,176200000.0
2005-10-06 01:10:00,1.41951,1.42047,1.41919,1.41984,195400000.0
2005-10-06 01:15:00,1.41983,1.42003,1.41901,1.41901,171500000.0
2005-10-06 01:20:00,1.41902,1.41925,1.4185,1.41907,219100001.0
2005-10-06 01:25:00,1.41899,1.41915,1.41866,1.41884,192500000.0
2005-10-06 01:30:00,1.4189,1.4189,1.41664,1.41688,201500000.0
2005-10-06 01:35:00,1.4174,1.41745,1.41649,1.41704,183800000.0
2005-10-06 01:40:00,1.41704,1.41738,1.41664,1.41715,146800000.0
2005-10-06 01:45:00,1.41702,1.41702,1.41602,1.41643,195200001.0
2005-10-06 01:50:00,1.41626,1.41685,1.41594,1.41669,209000001.0
2005-10-06 01:55:00,1.41658,1.41684,1.41611,1.41678,168700001.0
2005-10-06 02:00:00,1.41652,1.4192,1.41652,1.41821,382900001.0
2005-10-06 02:05:00,1.41797,1.41831,1.41729,1.41761,550400001.0
2005-10-06 02:10:00,1.41734,1.41908,1.41699,1.41898,473100000.0
2005-10-06 02:15:00,1.41932,1.42127,1.41932,1.42063,555800001.0
2005-10-06 02:20:00,1.42069,1.42149,1.42035,1.42075,184700001.0
2005-10-06 02:25:00,1.42056,1.42112,1.42049,1.42102,316400000.0
2005-10-06 02:30:00,1.42117,1.42226,1.42075,1.42217,387000000.0
2005-10-06 02:35:00,1.42187,1.42187,1.42003,1.42022,272400001.0
2005-10-06 02:40:00,1.4205,1.4208,1.41978,1.42061,156600000.0
2005-10-06 02:45:00,1.41999,1.42065,1.41941,1.42027,574800001.0
2005-10-06 02:50:00,1.4204,1.4216,1.42014,1.42105,321300002.0
2005-10-06 02:55:00,1.4213,1.42294,1.42125,1.42256,307900002.0
2005-10-06 03:00:00,1.42267,1.42319,1.42222,1.42222,357600001.0
2005-10-06 03:05:00,1.42223,1.42284,1.42149,1.42224,313200000.0
2005-10-06 03:10:00,1.42203,1.42256,1.42171,1.42212,188500000.0
2005-10-06 03:15:00,1.42187,1.4223,1.42166,1.42216,200500000.0
2005-10-06 03:20:00,1.42174,1.42226,1.42127,1.42173,306500001.0
2005-10-06 03:25:00,1.42226,1.42277,1.42186,1.42243,332800001.0
2005-10-06 03:30:00,1.42252,1.42311,1.42235,1.42278,216600000.0
2005-10-06 03:35:00,1.42291,1.42321,1.42225,1.4223,344100000.0
2005-10-06 03:40:00,1.42232,1.42297,1.42212,1.42281,313400000.0
2005-10-06 03:45:00,1.42282,1.42309,1.42236,1.42241,186300000.0
2005-10-06 03:50:00,1.4226,1.42283,1.42214,1.42219,363400003.0
2005-10-06 03:55:00,1.42247,1.42286,1.42175,1.42229,542600000.0
2005-10-06 04:00:00,1.42229,1.42241,1.42165,1.42177,577100002.0
2005-10-06 04:05:00,1.42178,1.42248,1.42165,1.42244,517500000.0
2005-10-06 04:10:00,1.42232,1.42299,1.42204,1.42273,426000003.0
2005-10-06 04:15:00,1.4228,1.42298,1.42224,1.42259,391100001.0
2005-10-06 04:20:00,1.42252,1.42276,1.42223,1.42238,471800001.0
2005-10-06 04:25:00,1.4222,1.42306,1.42217,1.42306,512400001.0
2005-10-06 04:30:00,1.42273,1.42313,1.42268,1.42307,261800000.0
2005-10-06 04:35:00,1.42306,1.42338,1.42254,1.42294,452400000.0
2005-10-06 04:40:00,1.42295,1.42351,1.42295,1.42351,239900000.0
2005-10-06 04:45:00,1.42345,1.4236,1.42292,1.42292,297200000.0
2005-10-06 04:50:00,1.42323,1.42334,1.42271,1.42291,237100003.0
2005-10-06 04:55:00,1.42325,1.42333,1.42256,1.42281,217300000.0
2005-10-06 05:00:00,1.42294,1.42327,1.42256,1.42268,493700001.0
2005-10-06 05:05:00,1.42266,1.42316,1.42248,1.42284,1194200002.0
2005-10-06 05:10:00,1.42291,1.42306,1.42258,1.42283,963400003.0
2005-10-06 05:15:00,1.42286,1.42304,1.42235,1.42238,878000003.0
2005-10-06 05:20:00,1.42239,1.42321,1.42234,1.42311,1102700001.0
2005-10-06 05:25:00,1.42318,1.42321,1.4223,1.42256,996600002.0
2005-10-06 05:30:00,1.42258,1.4229,1.42235,1.42235,808200003.0
2005-10-06 05:35:00,1.42259,1.4229,1.42246,1.4225,711400001.0
2005-10-06 05:40:00,1.42228,1.4227,1.42197,1.42198,801800000.0
2005-10-06 05:45:00,1.42206,1.42281,1.42196,1.42196,1026600000.0
2005-10-06 05:50:00,1.42199,1.4227,1.42199,1.42246,928400002.0
2005-10-06 05:55:00,1.42253,1.42304,1.42243,1.42279,700800000.0
2005-10-06 06:00:00,1.42281,1.42323,1.42274,1.42292,828100002.0
2005-10-06 06:05:00,1.42289,1.42362,1.42282,1.42321,1808700004.0
2005-10-06 06:10:00,1.42321,1.42354,1.42294,1.42327,1621500000.0
2005-10-06 06:15:00,1.42317,1.42331,1.42276,1.42297,928900001.0
2005-10-06 06:20:00,1.42284,1.42325,1.4226,1.42316,1318400002.0
2005-10-06 06:25:00,1.42316,1.42348,1.42297,1.42326,1404600006.0
2005-10-06 06:30:00,1.42321,1.42342,1.42308,1.42338,1135700004.0
2005-10-06 06:35:00,1.42325,1.42359,1.42285,1.42297,669600003.0
2005-10-06 06:40:00,1.42269,1.42288,1.42237,1.42265,1092500001.0
2005-10-06 06:45:00,1.42268,1.42372,1.42268,1.42329,1106600002.0
2005-10-06 06:50:00,1.42328,1.42328,1.42267,1.42276,988300002.0
2005-10-06 06:55:00,1.42284,1.42284,1.42212,1.42254,968800001.0
2005-10-06 07:00:00,1.42278,1.4231,1.42231,1.42279,1291600005.0
2005-10-06 07:05:00,1.42288,1.42324,1.42274,1.42299,1048600002.0
2005-10-06 07:10:00,1.423,1.42306,1.42231,1.42232,1821100001.0
2005-10-06 07:15:00,1.42236,1.42263,1.42205,1.42254,1479900003.0
2005-10-06 07:20:00,1.42256,1.4227,1.42206,1.42209,1692400003.0
2005-10-06 07:25:00,1.42211,1.42245,1.42195,1.4221,1282800000.0
2005-10-06 07:30:00,1.42217,1.42241,1.42198,1.42219,1895000004.0
2005-10-06 07:35:00,1.42222,1.42249,1.4218,1.42204,1242500002.0
2005-10-06 07:40:00,1.42198,1.42211,1.42135,1.42146,2019600007.0
2005-10-06 07:45:00,1.42154,1.42178,1.42082,1.42095,2773200001.0
2005-10-06 07:50:00,1.42104,1.4214,1.42085,1.42111,2777900004.0
2005-10-06 07:55:00,1.42105,1.42148,1.42087,1.42115,2748900001.0
2005-10-06 08:00:00,1.42121,1.42185,1.42089,1.42185,1997600006.0
2005-10-06 08:05:00,1.42198,1.42232,1.42053,1.42093,2398800008.0
2005-10-06 08:10:00,1.42098,1.42113,1.42,1.42094,1589700004.0
2005-10-06 08:15:00,1.42082,1.42103,1.42043,1.421,1382600004.0
2005-10-06 08:20:00,1.4213,1.42205,1.4213,1.42168,1900100006.0
2005-10-06 08:25:00,1.42184,1.42237,1.42162,1.42221,2331700003.0
2005-10-06 08:30:00,1.42224,1.42239,1.42123,1.42147,1804600002.0
2005-10-06 08:35:00,1.42155,1.42221,1.42124,1.42211,2212900007.0
2005-10-06 08:40:00,1.42202,1.42218,1.4211,1.42158,2079200004.0
2005-10-06 08:45:00,1.42179,1.42218,1.42131,1.42186,2946900007.0
2005-10-06 08:50:00,1.42201,1.42203,1.42118,1.42118,2814100007.0
2005-10-06 08:55:00,1.42126,1.42135,1.42078,1.42083,2501600004.0
2005-10-06 09:00:00,1.42111,1.42158,1.42076,1.42106,2651400005.0
2005-10-06 09:05:00,1.42092,1.42124,1.4196,1.42001,2023900003.0
2005-10-06 09:10:00,1.42007,1.42082,1.41995,1.42081,2410800009.0
2005-10-06 09:15:00,1.42086,1.42111,1.42025,1.42033,2245400009.0
2005-10-06 09:20:00,1.4203,1.42051,1.42009,1.42027,1645000004.0
2005-10-06 09:25:00,1.42031,1.4208,1.42019,1.42051,2272200005.0
2005-10-06 09:30:00,1.42051,1.42078,1.42018,1.42049,2335800010.0
2005-10-06 09:35:00,1.42049,1.42087,1.42023,1.42066,1915300002.0
2005-10-06 09:40:00,1.4207,1.42157,1.42063,1.42131,2068400003.0
2005-10-06 09:45:00,1.4212,1.42163,1.42089,1.42151,2231200004.0
2005-10-06 09:50:00,1.42143,1.42167,1.4212,1.42146,2265500007.0
2005-10-06 09:55:00,1.42133,1.42197,1.42118,1.42197,2975500005.0
2005-10-06 10:00:00,1.42206,1.42216,1.42143,1.4218,2410900002.0
2005-10-06 10:05:00,1.4216,1.42235,1.42145,1.42197,2398900003.0
2005-10-06 10:10:00,1.42192,1.42201,1.42101,1.42126,2230400004.0
2005-10-06 10:15:00,1.42126,1.42157,1.42087,1.42141,1950800005.0
2005-10-06 10:20:00,1.4213,1.42138,1.42052,1.42092,2261300007.0
2005-10-06 10:25:00,1.42123,1.42188,1.42079,1.42126,2662800007.0
2005-10-06 10:30:00,1.4214,1.42177,1.42099,1.42129,2658000008.0
2005-10-06 10:35:00,1.42111,1.42132,1.42019,1.42031,2454000006.0
2005-10-06 10:40:00,1.42027,1.42062,1.41972,1.42028,2419900006.0
2005-10-06 10:45:00,1.42029,1.42049,1.41945,1.42027,2080800001.0
2005-10-06 10:50:00,1.4202,1.42045,1.41983,1.42021,2150100006.0
2005-10-06 10:55:00,1.42011,1.42027,1.41918,1.41923,2596300007.0
2005-10-06 11:00:00,1.41946,1.41999,1.41917,1.41956,2361600004.0
2005-10-06 11:05:00,1.41956,1.42165,1.41929,1.42129,2074200001.0
2005-10-06 11:10:00,1.42129,1.42143,1.42023,1.42033,2550500008.0
2005-10-06 11:15:00,1.42038,1.4207,1.42026,1.42056,2176200001.0
2005-10-06 11:20:00,1.42041,1.42051,1.41961,1.42027,2670300008.0
2005-10-06 11:25:00,1.42036,1.42109,1.42021,1.42104,2421600007.0
2005-10-06 11:30:00,1.42119,1.42247,1.42118,1.42194,2591200003.0
2005-10-06 11:35:00,1.42223,1.42239,1.42101,1.42113,2914200006.0
2005-10-06 11:40:00,1.42124,1.42185,1.42097,1.42103,3168800006.0
2005-10-06 11:45:00,1.42122,1.42165,1.42098,1.42117,2396400006.0
2005-10-06 11:50:00,1.42117,1.42155,1.42094,1.42111,1297100004.0
2005-10-06 11:55:00,1.42123,1.42154,1.42067,1.42079,2396900005.0
2005-10-06 12:00:00,1.42089,1.4212,1.4206,1.42107,2137000007.0
2005-10-06 12:05:00,1.42133,1.42148,1.42091,1.4214,2100800003.0
2005-10-06 12:10:00,1.42132,1.42132,1.41994,1.42059,1982400003.0
2005-10-06 12:15:00,1.4204,1.42067,1.41947,1.42033,1679900002.0
2005-10-06 12:20:00,1.42029,1.42032,1.41982,1.41985,2177400003.0
2005-10-06 12:25:00,1.41994,1.42039,1.41988,1.42014,2612300004.0
2005-10-06 12:30:00,1.42011,1.42128,1.41978,1.42062,2523200010.0
2005-10-06 12:35:00,1.42069,1.42114,1.42028,1.42103,2626300003.0
2005-10-06 12:40:00,1.42109,1.42148,1.42098,1.42134,2020100005.0
2005-10-06 12:45:00,1.42172,1.42356,1.42125,1.42299,2226500002.0
2005-10-06 12:50:00,1.42295,1.42392,1.42275,1.42308,1986400004.0
2005-10-06 12:55:00,1.42313,1.42391,1.42301,1.42351,2328400006.0
2005-10-06 13:00:00,1.42338,1.42458,1.4233,1.42393,1714000004.0
2005-10-06 13:05:00,1.42386,1.42434,1.42366,1.42407,1270100007.0
2005-10-06 13:10:00,1.42405,1.42458,1.42377,1.42428,1608500003.0
2005-10-06 13:15:00,1.4243,1.42453,1.42376,1.42417,1287800000.0
2005-10-06 13:20:00,1.42416,1.4246,1.42406,1.42456,1108300002.0
2005-10-06 13:25:00,1.42454,1.42456,1.42416,1.42437,1802900003.0
2005-10-06 13:30:00,1.42456,1.42456,1.42364,1.42372,2187800006.0
2005-10-06 13:35:00,1.42374,1.42398,1.4235,1.42364,1959800004.0
2005-10-06 13:40:00,1.42354,1.42486,1.42354,1.4248,1167900000.0
2005-10-06 13:45:00,1.42484,1.42582,1.42451,1.42564,1780200003.0
2005-10-06 13:50:00,1.42567,1.42576,1.42501,1.42553,1871800006.0
2005-10-06 13:55:00,1.42556,1.42573,1.4248,1.42519,1726800002.0
2005-10-06 14:00:00,1.42518,1.42518,1.42379,1.42421,1847900002.0
2005-10-06 14:05:00,1.42408,1.42464,1.42376,1.42464,1645800006.0
2005-10-06 14:10:00,1.42476,1.42568,1.42458,1.42548,1018900000.0
2005-10-06 14:15:00,1.42551,1.42571,1.42487,1.42539,2084600007.0
2005-10-06 14:20:00,1.42542,1.4262,1.42524,1.42588,1893800005.0
2005-10-06 14:25:00,1.42602,1.42701,1.42585,1.42666,1632100002.0
2005-10-06 14:30:00,1.42632,1.42652,1.425,1.42514,205100001.0
2005-10-06 14:35:00,1.42536,1.42536,1.42401,1.42491,219800001.0
2005-10-06 14:40:00,1.4249,1.42502,1.42339,1.42413,237000001.0
2005-10-06 14:45:00,1.42402,1.42494,1.42381,1.42491,183600000.0
2005-10-06 14:50:00,1.4249,1.42615,1.42485,1.42575,158200000.0
2005-10-06 14:55:00,1.42581,1.42657,1.4253,1.4261,204600000.0
2005-10-06 15:00:00,1.42621,1.42655,1.42573,1.42655,179900000.0
2005-10-06 15:05:00,1.42665,1.42784,1.4264,1.42771,245400001.0
2005-10-06 15:10:00,1.42738,1.42936,1.42721,1.42932,208400001.0
2005-10-06 15:15:00,1.4295,1.43096,1.4289,1.4307,206100000.0
2005-10-06 15:20:00,1.43068,1.43195,1.43068,1.43191,155500000.0
2005-10-06 15:25:00,1.43177,1.43301,1.43163,1.43262,183300001.0
2005-10-06 15:30:00,1.43247,1.43261,1.4315,1.43181,174900000.0
2005-10-06 15:35:00,1.43201,1.43319,1.43191,1.4331,220000000.0
2005-10-06 15:40:00,1.4332,1.43634,1.4329,1.43628,198300000.0
2005-10-06 15:45:00,1.43651,1.43689,1.43505,1.4352,258600002.0
2005-10-06 15:50:00,1.43492,1.43715,1.43484,1.43617,184000000.0
2005-10-06 15:55:00,1.43631,1.43765,1.43589,1.43765,166900000.0
2005-10-06 16:00:00,1.43754,1.43869,1.43673,1.43793,214600001.0
2005-10-06 16:05:00,1.43792,1.4381,1.43523,1.43523,165400000.0
2005-10-06 16:10:00,1.43522,1.43533,1.43401,1.43468,186200001.0
2005-10-06 16:15:00,1.43428,1.43483,1.43376,1.43465,178500000.0
2005-10-06 16:20:00,1.43472,1.43578,1.43459,1.43515,186700000.0
2005-10-06 16:25:00,1.43536,1.43536,1.43414,1.43423,218100000.0
2005-10-06 16:30:00,1.43414,1.43437,1.43221,1.43343,213000000.0
2005-10-06 16:35:00,1.43348,1.43381,1.43277,1.43337,193500000.0
2005-10-06 16:40:00,1.43332,1.4342,1.43292,1.43375,240900000.0
2005-10-06 16:45:00,1.43359,1.43405,1.4333,1.43371,296900002.0
2005-10-06 16:50:00,1.4337,1.43378,1.43313,1.43358,230100002.0
2005-10-06 16:55:00,1.43371,1.43574,1.43338,1.43574,157400000.0
2005-10-06 17:00:00,1.43519,1.43545,1.4347,1.43488,209000000.0
2005-10-06 17:05:00,1.4347,1.43495,1.43425,1.43425,244700002.0
2005-10-06 17:10:00,1.43403,1.43485,1.43402,1.43446,164100000.0
2005-10-06 17:15:00,1.43452,1.43452,1.43373,1.434,160400000.0
2005-10-06 17:20:00,1.4341,1.43429,1.43335,1.43403,203800001.0
2005-10-06 17:25:00,1.43381,1.43425,1.43364,1.43424,213500000.0
2005-10-06 17:30:00,1.43434,1.43438,1.43375,1.43414,236500000.0
2005-10-06 17:35:00,1.43418,1.43442,1.43343,1.43435,177200001.0
2005-10-06 17:40:00,1.43421,1.43451,1.43383,1.43438,207000000.0
2005-10-06 17:45:00,1.43465,1.43507,1.43335,1.43384,186500000.0
2005-10-06 17:50:00,1.43399,1.43442,1.43338,1.43386,167400000.0
2005-10-06 17:55:00,1.43386,1.43395,1.43312,1.43312,219800002.0
2005-10-06 18:00:00,1.43324,1.43444,1.43324,1.43356,226800002.0
2005-10-06 18:05:00,1.43378,1.43412,1.43346,1.43395,191400000.0
2005-10-06 18:10:00,1.4339,1.43484,1.43372,1.43454,180500000.0
2005-10-06 18:15:00,1.4343,1.43495,1.43399,1.43474,215200000.0
2005-10-06 18:20:00,1.43507,1.43611,1.43471,1.43586,191300001.0
2005-10-06 18:25:00,1.4358,1.43593,1.43494,1.43575,235500000.0
2005-10-06 18:30:00,1.43604,1.4368,1.43588,1.43653,174700000.0
2005-10-06 18:35:00,1.43652,1.43732,1.43619,1.43723,203100002.0
2005-10-06 18:40:00,1.43701,1.43889,1.43693,1.43855,179600001.0
2005-10-06 18:45:00,1.43886,1.4389,1.43671,1.43693,201200004.0
2005-10-06 18:50:00,1.43708,1.43719,1.43628,1.43658,185100000.0
2005-10-06 18:55:00,1.43643,1.43668,1.43567,1.43631,166400001.0
2005-10-06 19:00:00,1.43645,1.43657,1.43593,1.43632,210600000.0
2005-10-06 19:05:00,1.43641,1.43672,1.43606,1.43651,193100000.0
2005-10-06 19:10:00,1.43662,1.43702,1.43613,1.43692,262900002.0
2005-10-06 19:15:00,1.43669,1.43704,1.43612,1.43683,165000001.0
2005-10-06 19:20:00,1.43683,1.43693,1.43573,1.43646,220700000.0
2005-10-06 19:25:00,1.43664,1.43713,1.43625,1.43667,175500001.0
2005-10-06 19:30:00,1.4368,1.43723,1.43669,1.43693,225100000.0
2005-10-06 19:35:00,1.43707,1.43724,1.43636,1.43683,152800000.0
2005-10-06 19:40:00,1.43683,1.43732,1.43653,1.43732,186200000.0
2005-10-06 19:45:00,1.43751,1.43964,1.43751,1.43937,183800000.0
2005-10-06 19:50:00,1.4394,1.4394,1.43833,1.43859,212700001.0
2005-10-06 19:55:00,1.43872,1.43922,1.43844,1.43863,212500001.0
2005-10-06 20:00:00,1.43872,1.43924,1.43851,1.43898,190300000.0
2005-10-06 20:05:00,1.43916,1.43994,1.43908,1.43982,154900001.0
2005-10-06 20:10:00,1.43942,1.44003,1.43897,1.43962,231700001.0
2005-10-06 20:15:00,1.43976,1.43999,1.43925,1.43977,226800000.0
2005-10-06 20:20:00,1.4397,1.43996,1.4393,1.4393,186300000.0
2005-10-06 20:25:00,1.43991,1.43991,1.43742,1.43786,221300001.0
2005-10-06 20:30:00,1.43812,1.43847,1.43702,1.4383,180500000.0
2005-10-06 20:35:00,1.43851,1.43957,1.43841,1.43893,261400003.0
2005-10-06 20:40:00,1.43894,1.43975,1.43894,1.43958,231700002.0
2005-10-06 20:45:00,1.43939,1.43957,1.43887,1.43924,186100000.0
2005-10-06 20:50:00,1.43927,1.43927,1.43852,1.43883,193000000.0
2005-10-06 20:55:00,1.43886,1.43917,1.43842,1.43893,185700000.0
2005-10-06 21:00:00,1.43882,1.4394,1.4383,1.43869,168300000.0
2005-10-06 21:05:00,1.43835,1.43871,1.43835,1.4387,171800000.0
2005-10-06 21:10:00,1.43873,1.43921,1.43846,1.43893,243800001.0
2005-10-06 21:15:00,1.43881,1.43924,1.43846,1.43881,165600000.0
2005-10-06 21:20:00,1.43885,1.43945,1.43839,1.43859,228900000.0
2005-10-06 21:25:00,1.43852,1.43901,1.43827,1.43876,193000000.0
2005-10-06 21:30:00,1.43884,1.43975,1.4387,1.43961,167100000.0
2005-10-06 21:35:00,1.4396,1.43999,1.43934,1.43958,148000000.0
2005-10-06 21:40:00,1.43936,1.43959,1.439,1.43923,164000000.0
2005-10-06 21:45:00,1.43928,1.43977,1.43887,1.43948,218000001.0
2005-10-06 21:50:00,1.43953,1.43973,1.439,1.43911,202200000.0
2005-10-06 21:55:00,1.43899,1.4393,1.43855,1.43896,166400000.0
2005-10-06 22:00:00,1.43908,1.43942,1.43844,1.4385,156000000.0
2005-10-06 22:05:00,1.43865,1.4389,1.43815,1.43876,172100001.0
2005-10-06 22:10:00,1.43888,1.4391,1.43854,1.43862,205200000.0
2005-10-06 22:15:00,1.43865,1.43879,1.43837,1.43859,198700001.0
2005-10-06 22:20:00,1.43863,1.4392,1.43824,1.43918,209600001.0
2005-10-06 22:25:00,1.43905,1.43993,1.43887,1.43949,164700000.0
2005-10-06 22:30:00,1.4395,1.43978,1.43902,1.43918,225500000.0
2005-10-06 22:35:00,1.43914,1.43926,1.43789,1.43789,202200000.0
2005-10-06 22:40:00,1.43813,1.43843,1.43756,1.43819,182000000.0
2005-10-06 22:45:00,1.43821,1.4383,1.43747,1.43768,186100000.0
2005-10-06 22:50:00,1.43778,1.43872,1.43776,1.43796,150900000.0
2005-10-06 22:55:00,1.43811,1.43852,1.4376,1.4376,178500000.0
2005-10-06 23:00:00,1.4378,1.4378,1.437,1.4373,131200000.0
2005-10-06 23:05:00,1.4371,1.4377,1.437,1.4374,164000000.0
2005-10-06 23:10:00,1.4376,1.4378,1.4373,1.4376,164000000.0
2005-10-06 23:15:00,1.4373,1.4379,1.4373,1.4377,164000000.0
2005-10-06 23:20:00,1.4376,1.4381,1.4376,1.4379,164000000.0
2005-10-06 23:25:00,1.4378,1.4386,1.4378,1.4385,131200000.0
2005-10-06 23:30:00,1.43921,1.43944,1.43693,1.43696,189400001.0
2005-10-06 23:35:00,1.43725,1.43725,1.43656,1.43666,189900000.0
2005-10-06 23:40:00,1.43694,1.4371,1.43639,1.43671,211800000.0
2005-10-06 23:45:00,1.43679,1.4369,1.43621,1.43655,210600003.0
2005-10-06 23:50:00,1.43663,1.43715,1.4363,1.4363,212300000.0
2005-10-06 23:55:00,1.43664,1.43694,1.43657,1.43669,147500000.0
2005-10-07 00:00:00,1.43689,1.43702,1.4364,1.43656,234900003.0
2005-10-07 00:05:00,1.43657,1.43663,1.43613,1.43634,239800002.0
2005-10-07 00:10:00,1.43655,1.43655,1.43571,1.43636,181000000.0
2005-10-07 00:15:00,1.4361,1.43687,1.43598,1.43683,167400000.0
2005-10-07 00:20:00,1.43682,1.43682,1.43599,1.43646,172800000.0
2005-10-07 00:25:00,1.43631,1.43654,1.43603,1.43639,238500001.0
2005-10-07 00:30:00,1.4362,1.43658,1.43605,1.43605,188300001.0
2005-10-07 00:35:00,1.43638,1.43659,1.43562,1.43633,153900000.0
2005-10-07 00:40:00,1.43641,1.43648,1.43567,1.43633,162100000.0
2005-10-07 00:45:00,1.4363,1.4363,1.43554,1.43587,187600000.0
2005-10-07 00:50:00,1.43587,1.43608,1.43565,1.43604,181300002.0
2005-10-07 00:55:00,1.43605,1.43609,1.4357,1.43598,145200000.0
2005-10-07 01:00:00,1.43592,1.43622,1.43561,1.4361,184200000.0
2005-10-07 01:05:00,1.43607,1.43631,1.43571,1.43604,195600001.0
2005-10-07 01:10:00,1.43591,1.43617,1.43555,1.43595,181400001.0
2005-10-07 01:15:00,1.43599,1.43604,1.43539,1.43568,151200000.0
2005-10-07 01:20:00,1.43578,1.43613,1.43522,1.43588,195700000.0
2005-10-07 01:25:00,1.43579,1.43632,1.43552,1.43604,150900000.0
2005-10-07 01:30:00,1.43614,1.43626,1.43566,1.43613,179800001.0
2005-10-07 01:35:00,1.43605,1.4365,1.43586,1.4362,152300000.0
2005-10-07 01:40:00,1.43609,1.43621,1.43531,1.43591,178200000.0
2005-10-07 01:45:00,1.43546,1.43592,1.43529,1.43577,189800000.0
2005-10-07 01:50:00,1.43567,1.43594,1.43521,1.43577,199000000.0
2005-10-07 01:55:00,1.43574,1.4359,1.43503,1.43549,202200000.0
2005-10-07 02:00:00,1.43539,1.43587,1.43488,1.4357,302700000.0
2005-10-07 02:05:00,1.43562,1.43621,1.43543,1.43597,648500001.0
2005-10-07 02:10:00,1.43547,1.43583,1.43492,1.43536,416500000.0
2005-10-07 02:15:00,1.4355,1.43643,1.43543,1.43612,585300002.0
2005-10-07 02:20:00,1.43622,1.43653,1.43565,1.43597,188800000.0
2005-10-07 02:25:00,1.43608,1.43653,1.43579,1.43601,390900005.0
2005-10-07 02:30:00,1.43613,1.43681,1.43585,1.43662,407900001.0
2005-10-07 02:35:00,1.43669,1.43701,1.4362,1.43625,287800000.0
2005-10-07 02:40:00,1.43629,1.43655,1.43577,1.43604,185400001.0
2005-10-07 02:45:00,1.43547,1.43569,1.43509,1.4351,570100002.0
2005-10-07 02:50:00,1.43528,1.43555,1.43495,1.43505,309800000.0
2005-10-07 02:55:00,1.43521,1.43536,1.43453,1.4348,265900001.0
2005-10-07 03:00:00,1.43492,1.4351,1.43459,1.4347,308500000.0
2005-10-07 03:05:00,1.43475,1.43534,1.4347,1.43532,344200003.0
2005-10-07 03:10:00,1.43489,1.4355,1.43479,1.43534,217300000.0
2005-10-07 03:15:00,1.43527,1.43571,1.43509,1.4356,181100000.0
2005-10-07 03:20:00,1.43507,1.43555,1.43507,1.43528,233700000.0
2005-10-07 03:25:00,1.43551,1.43551,1.43459,1.43497,321300000.0
2005-10-07 03:30:00,1.43499,1.43546,1.43461,1.43468,203600000.0
2005-10-07 03:35:00,1.43487,1.43556,1.43471,1.43491,301200001.0
2005-10-07 03:40:00,1.43497,1.43581,1.43495,1.4357,327700000.0
2005-10-07 03:45:00,1.43565,1.43575,1.43518,1.43518,193500000.0
2005-10-07 03:50:00,1.43541,1.43606,1.43502,1.43562,296800000.0
2005-10-07 03:55:00,1.43595,1.43652,1.43534,1.43637,557700002.0
2005-10-07 04:00:00,1.43623,1.43662,1.43589,1.43622,527600001.0
2005-10-07 04:05:00,1.43605,1.43681,1.43596,1.43652,488800000.0
2005-10-07 04:10:00,1.4365,1.4369,1.43623,1.43636,376200000.0
2005-10-07 04:15:00,1.43627,1.43696,1.43624,1.4366,385600001.0
2005-10-07 04:20:00,1.43656,1.43677,1.43625,1.43638,443300001.0
2005-10-07 04:25:00,1.43633,1.43695,1.43627,1.43649,486200001.0
2005-10-07 04:30:00,1.43608,1.43645,1.43527,1.43551,255000000.0
2005-10-07 04:35:00,1.43545,1.43655,1.43505,1.43526,457700001.0
2005-10-07 04:40:00,1.43515,1.43542,1.43478,1.43541,236300000.0
2005-10-07 04:45:00,1.43536,1.43549,1.43473,1.43476,286300000.0
2005-10-07 04:50:00,1.43518,1.43541,1.43475,1.43514,186700000.0
2005-10-07 04:55:00,1.43541,1.43593,1.43511,1.43515,239200000.0
2005-10-07 05:00:00,1.4355,1.43583,1.43523,1.43576,497000001.0
2005-10-07 05:05:00,1.43579,1.43623,1.43568,1.4357,1125300002.0
2005-10-07 05:10:00,1.43571,1.43579,1.43528,1.43531,967200000.0
2005-10-07 05:15:00,1.43541,1.43584,1.43511,1.43518,908500003.0
2005-10-07 05:20:00,1.43518,1.43554,1.43505,1.43505,909000003.0
2005-10-07 05:25:00,1.43527,1.43591,1.43506,1.43514,1015700000.0
2005-10-07 05:30:00,1.43514,1.43542,1.43493,1.43496,823500001.0
2005-10-07 05:35:00,1.43518,1.43558,1.43514,1.43541,701500003.0
2005-10-07 05:40:00,1.43525,1.43552,1.43484,1.43494,808900001.0
2005-10-07 05:45:00,1.435,1.43564,1.43492,1.435,1100500001.0
2005-10-07 05:50:00,1.43505,1.43585,1.43505,1.43564,913300002.0
2005-10-07 05:55:00,1.43556,1.4358,1.43496,1.43499,739800001.0
2005-10-07 06:00:00,1.43495,1.4353,1.43485,1.43502,881300003.0
2005-10-07 06:05:00,1.43491,1.43536,1.43482,1.43494,1856000005.0
2005-10-07 06:10:00,1.43516,1.43529,1.43482,1.43504,1693700003.0
2005-10-07 06:15:00,1.43494,1.43541,1.43487,1.43497,959100002.0
2005-10-07 06:20:00,1.4348,1.43526,1.4348,1.43508,1538400005.0
2005-10-07 06:25:00,1.43505,1.43535,1.43504,1.43513,1376900005.0
2005-10-07 06:30:00,1.43508,1.43527,1.43477,1.43494,1083100003.0
2005-10-07 06:35:00,1.43481,1.4356,1.43477,1.43559,638700000.0
2005-10-07 06:40:00,1.43556,1.43559,1.43529,1.43539,1057900002.0
2005-10-07 06:45:00,1.43539,1.43539,1.43496,1.43506,891100004.0
2005-10-07 06:50:00,1.43512,1.43543,1.43482,1.43514,957700001.0
2005-10-07 06:55:00,1.43508,1.43558,1.43504,1.4354,955200000.0
2005-10-07 07:00:00,1.4356,1.43572,1.43526,1.43558,1349500002.0
2005-10-07 07:05:00,1.4357,1.43573,1.43421,1.43442,1028000001.0
2005-10-07 07:10:00,1.43446,1.43508,1.43423,1.43476,1937000004.0
2005-10-07 07:15:00,1.43501,1.43526,1.4345,1.43475,1569100008.0
2005-10-07 07:20:00,1.43475,1.435,1.43459,1.4347,1773800003.0
2005-10-07 07:25:00,1.43483,1.43493,1.43443,1.43446,1392600002.0
2005-10-07 07:30:00,1.43452,1.43475,1.43426,1.43433,1552600000.0
2005-10-07 07:35:00,1.43435,1.43454,1.43406,1.43428,1220400001.0
2005-10-07 07:40:00,1.43426,1.43441,1.43363,1.434,1849200002.0
2005-10-07 07:45:00,1.43409,1.43467,1.43404,1.4343,2946600007.0
2005-10-07 07:50:00,1.4343,1.43485,1.43421,1.43452,2590900009.0
2005-10-07 07:55:00,1.43446,1.4345,1.43389,1.43393,2875200004.0
2005-10-07 08:00:00,1.43385,1.43429,1.43375,1.43429,1888600002.0
2005-10-07 08:05:00,1.43432,1.43597,1.43372,1.43577,2291600007.0
2005-10-07 08:10:00,1.4358,1.43588,1.4354,1.43555,1536400004.0
2005-10-07 08:15:00,1.43546,1.43566,1.4348,1.43503,1297500000.0
2005-10-07 08:20:00,1.43495,1.43549,1.43495,1.4351,1906800003.0
2005-10-07 08:25:00,1.43527,1.43553,1.43499,1.4352,2234400004.0
2005-10-07 08:30:00,1.43516,1.43542,1.43483,1.43506,1875900004.0
2005-10-07 08:35:00,1.43514,1.4355,1.43422,1.43435,2103300000.0
2005-10-07 08:40:00,1.43425,1.43449,1.43387,1.43403,2126300003.0
2005-10-07 08:45:00,1.43412,1.4345,1.43389,1.43416,2855600007.0
2005-10-07 08:50:00,1.43443,1.43493,1.43413,1.43437,2940100004.0
2005-10-07 08:55:00,1.43453,1.43477,1.43432,1.43453,2426500006.0
2005-10-07 09:00:00,1.43456,1.43487,1.43405,1.43415,2807500008.0
2005-10-07 09:05:00,1.43405,1.43433,1.43382,1.43425,1911300004.0
2005-10-07 09:10:00,1.4342,1.43446,1.43396,1.43446,2211700006.0
2005-10-07 09:15:00,1.4345,1.43529,1.43419,1.43495,2279300005.0
2005-10-07 09:20:00,1.4348,1.43557,1.43462,1.43513,1644900003.0
2005-10-07 09:25:00,1.4349,1.43586,1.43453,1.4357,2275500006.0
2005-10-07 09:30:00,1.43557,1.43572,1.43474,1.43474,2311100008.0
2005-10-07 09:35:00,1.43477,1.43523,1.43476,1.43494,1912000007.0
2005-10-07 09:40:00,1.43467,1.43511,1.43449,1.43458,2064300000.0
2005-10-07 09:45:00,1.43454,1.43538,1.43385,1.43538,2162200005.0
2005-10-07 09:50:00,1.43532,1.43548,1.43474,1.43517,2246900001.0
2005-10-07 09:55:00,1.43505,1.43532,1.43459,1.43493,2923400005.0
2005-10-07 10:00:00,1.43502,1.43544,1.43448,1.43476,2316100006.0
2005-10-07 10:05:00,1.43451,1.43534,1.43451,1.43523,2446300006.0
2005-10-07 10:10:00,1.43516,1.43526,1.43479,1.43514,2367700011.0
2005-10-07 10:15:00,1.43536,1.4357,1.43481,1.43483,1869100004.0
2005-10-07 10:20:00,1.4347,1.43539,1.43452,1.43539,2164500006.0
2005-10-07 10:25:00,1.43553,1.43577,1.43488,1.43498,2402500002.0
2005-10-07 10:30:00,1.43503,1.43511,1.43457,1.43491,2589500006.0
2005-10-07 10:35:00,1.43486,1.43516,1.43461,1.4351,2432700003.0
2005-10-07 10:40:00,1.4351,1.43526,1.43451,1.43471,2336600006.0
2005-10-07 10:45:00,1.43472,1.43486,1.43421,1.43446,2319300005.0
2005-10-07 10:50:00,1.43452,1.43515,1.43447,1.43457,2143500005.0
2005-10-07 10:55:00,1.43458,1.43503,1.43438,1.43474,2641500004.0
2005-10-07 11:00:00,1.43478,1.43502,1.43432,1.43436,2408900003.0
2005-10-07 11:05:00,1.4343,1.43455,1.43408,1.43421,2159400003.0
2005-10-07 11:10:00,1.43421,1.43476,1.43409,1.43451,2373500006.0
2005-10-07 11:15:00,1.43447,1.43525,1.43407,1.43501,2047000004.0
2005-10-07 11:20:00,1.43484,1.43504,1.43426,1.43485,2746900007.0
2005-10-07 11:25:00,1.4347,1.4347,1.43358,1.43445,2435100002.0
2005-10-07 11:30:00,1.43451,1.43463,1.4339,1.43404,2706600006.0
2005-10-07 11:35:00,1.43418,1.43446,1.43392,1.43421,2882900007.0
2005-10-07 11:40:00,1.4343,1.43445,1.43373,1.43384,3187900009.0
2005-10-07 11:45:00,1.43402,1.43429,1.43377,1.43382,2482200003.0
2005-10-07 11:50:00,1.43366,1.43398,1.43324,1.43333,1274500001.0
2005-10-07 11:55:00,1.43346,1.43404,1.43331,1.43376,2316900006.0
2005-10-07 12:00:00,1.43392,1.43401,1.43343,1.43371,2116800004.0
2005-10-07 12:05:00,1.43398,1.43439,1.43378,1.43414,2094600002.0
2005-10-07 12:10:00,1.43418,1.43447,1.43391,1.43421,1934100005.0
2005-10-07 12:15:00,1.43415,1.43424,1.43287,1.43314,1709000004.0
2005-10-07 12:20:00,1.43277,1.43306,1.43245,1.4327,2113700003.0
2005-10-07 12:25:00,1.43294,1.43345,1.43287,1.43323,2590600010.0
2005-10-07 12:30:00,1.43323,1.43348,1.43209,1.43244,2579000003.0
2005-10-07 12:35:00,1.43255,1.43289,1.43226,1.43259,2657000005.0
2005-10-07 12:40:00,1.43255,1.43293,1.43226,1.43261,2067000004.0
2005-10-07 12:45:00,1.43255,1.4327,1.43181,1.43186,2331600003.0
2005-10-07 12:50:00,1.43172,1.43213,1.43158,1.43197,2122200006.0
2005-10-07 12:55:00,1.43202,1.43232,1.4316,1.43197,2510300008.0
2005-10-07 13:00:00,1.43195,1.43452,1.43104,1.43318,1572900005.0
2005-10-07 13:05:00,1.4331,1.43326,1.43259,1.43263,1340600002.0
2005-10-07 13:10:00,1.43273,1.43333,1.43273,1.43333,1575400004.0
2005-10-07 13:15:00,1.43315,1.43398,1.43304,1.43398,1189700001.0
2005-10-07 13:20:00,1.43396,1.43448,1.43384,1.43404,1144100002.0
2005-10-07 13:25:00,1.43405,1.43416,1.43364,1.43392,1698000004.0
2005-10-07 13:30:00,1.4339,1.4342,1.43318,1.43322,2023700008.0
2005-10-07 13:35:00,1.43329,1.4335,1.4329,1.4333,1975600003.0
2005-10-07 13:40:00,1.43314,1.43339,1.43242,1.43303,1210400003.0
2005-10-07 13:45:00,1.43359,1.43396,1.43331,1.43334,1855300007.0
2005-10-07 13:50:00,1.43329,1.43361,1.43309,1.43347,1957700005.0
2005-10-07 13:55:00,1.43327,1.43337,1.4328,1.43291,1676300002.0
2005-10-07 14:00:00,1.43279,1.43328,1.43276,1.43295,1868200004.0
2005-10-07 14:05:00,1.43308,1.4334,1.43273,1.43277,1582600003.0
2005-10-07 14:10:00,1.43288,1.4329,1.43232,1.43232,1043200003.0
2005-10-07 14:15:00,1.43223,1.43225,1.43141,1.43195,1965900005.0
2005-10-07 14:20:00,1.43199,1.43378,1.43177,1.43357,1756300004.0
2005-10-07 14:25:00,1.43363,1.43387,1.43114,1.43114,1676300001.0
2005-10-07 14:30:00,1.43047,1.43284,1.42797,1.43094,215500000.0
2005-10-07 14:35:00,1.43125,1.4316,1.42999,1.43091,187300000.0
2005-10-07 14:40:00,1.43085,1.43158,1.43041,1.43137,208000000.0
2005-10-07 14:45:00,1.43124,1.43274,1.43102,1.43188,205400000.0
2005-10-07 14:50:00,1.43184,1.43209,1.43039,1.4308,189700000.0
2005-10-07 14:55:00,1.43125,1.4318,1.43001,1.43013,216300000.0
2005-10-07 15:00:00,1.43042,1.43077,1.42931,1.42958,200500001.0
2005-10-07 15:05:00,1.4296,1.43011,1.42869,1.42981,211900000.0
2005-10-07 15:10:00,1.42997,1.4303,1.42914,1.42914,179300001.0
2005-10-07 15:15:00,1.42922,1.43001,1.42869,1.42958,189000000.0
2005-10-07 15:20:00,1.42968,1.42996,1.42779,1.42809,164300001.0
2005-10-07 15:25:00,1.42794,1.42808,1.42359,1.42429,185500000.0
2005-10-07 15:30:00,1.425,1.4255,1.42436,1.42436,224400000.0
2005-10-07 15:35:00,1.42441,1.42616,1.42421,1.42555,232900000.0
2005-10-07 15:40:00,1.42566,1.42575,1.42458,1.42508,185900000.0
2005-10-07 15:45:00,1.42501,1.42615,1.42477,1.42498,234400002.0
2005-10-07 15:50:00,1.42476,1.425,1.42392,1.42392,161900000.0
2005-10-07 15:55:00,1.42404,1.42547,1.42387,1.42545,177200000.0
2005-10-07 16:00:00,1.42562,1.42675,1.42498,1.42675,225300000.0
2005-10-07 16:05:00,1.42688,1.42792,1.42625,1.4274,220100000.0
2005-10-07 16:10:00,1.42742,1.42822,1.42736,1.42788,150600000.0
2005-10-07 16:15:00,1.42768,1.42873,1.42768,1.42809,167700000.0
2005-10-07 16:20:00,1.42795,1.42838,1.42703,1.4271,165400000.0
2005-10-07 16:25:00,1.42731,1.42752,1.42615,1.42615,215500001.0
2005-10-07 16:30:00,1.426,1.42623,1.42419,1.42445,189600000.0
2005-10-07 16:35:00,1.42468,1.42503,1.42368,1.42399,188700001.0
2005-10-07 16:40:00,1.42379,1.42492,1.4233,1.42488,189900000.0
2005-10-07 16:45:00,1.42464,1.42471,1.42336,1.42336,212800000.0
2005-10-07 16:50:00,1.42309,1.42309,1.42139,1.42178,221300000.0
2005-10-07 16:55:00,1.42194,1.42228,1.42103,1.42137,194700001.0
2005-10-07 17:00:00,1.42094,1.42238,1.42094,1.42224,242400001.0
2005-10-07 17:05:00,1.42216,1.42321,1.42184,1.42219,242500001.0
2005-10-07 17:10:00,1.42188,1.42206,1.42147,1.42169,196000000.0
2005-10-07 17:15:00,1.42205,1.42207,1.4211,1.42201,205600001.0
2005-10-07 17:20:00,1.42189,1.42192,1.42071,1.42169,222200001.0
2005-10-07 17:25:00,1.42141,1.42255,1.42121,1.42148,220600001.0
2005-10-07 17:30:00,1.42158,1.42196,1.4207,1.42108,195400000.0
2005-10-07 17:35:00,1.4212,1.42179,1.42082,1.42166,235200000.0
2005-10-07 17:40:00,1.42152,1.42294,1.42152,1.4229,176800000.0
2005-10-07 17:45:00,1.42305,1.42319,1.42247,1.42289,190900000.0
2005-10-07 17:50:00,1.42286,1.4229,1.42185,1.42225,187400001.0
2005-10-07 17:55:00,1.42205,1.42286,1.42148,1.4225,186900000.0
2005-10-07 18:00:00,1.42277,1.42297,1.42207,1.42269,219800002.0
2005-10-07 18:05:00,1.42276,1.42276,1.42205,1.42244,200600001.0
2005-10-07 18:10:00,1.42233,1.42233,1.42116,1.42164,204000001.0
2005-10-07 18:15:00,1.42159,1.42275,1.42153,1.42237,184700000.0
2005-10-07 18:20:00,1.42249,1.42268,1.42198,1.42209,150200000.0
2005-10-07 18:25:00,1.42229,1.42243,1.42152,1.4217,182500000.0
2005-10-07 18:30:00,1.42164,1.42194,1.42119,1.42166,169700000.0
2005-10-07 18:35:00,1.42171,1.42192,1.42117,1.42192,198700001.0
2005-10-07 18:40:00,1.42193,1.42269,1.42193,1.42256,228900001.0
2005-10-07 18:45:00,1.42284,1.4233,1.42265,1.42277,159000001.0
2005-10-07 18:50:00,1.4231,1.42366,1.42252,1.42282,197400000.0
2005-10-07 18:55:00,1.42264,1.42289,1.42169,1.42251,205700002.0
2005-10-07 19:00:00,1.42289,1.423,1.42208,1.42226,184900000.0
2005-10-07 19:05:00,1.4225,1.42276,1.42235,1.42268,174000000.0
2005-10-07 19:10:00,1.42294,1.42323,1.42248,1.4231,212400001.0
2005-10-07 19:15:00,1.42297,1.4232,1.42272,1.4232,166800001.0
2005-10-07 19:20:00,1.42315,1.424,1.42291,1.42368,242900001.0
2005-10-07 19:25:00,1.42377,1.42385,1.42301,1.42343,197900001.0
2005-10-07 19:30:00,1.42351,1.4238,1.42334,1.42345,256700000.0
2005-10-07 19:35:00,1.42346,1.42402,1.42302,1.42402,174400000.0
2005-10-07 19:40:00,1.42359,1.42423,1.42342,1.42396,213900000.0
2005-10-07 19:45:00,1.42387,1.42469,1.42387,1.42438,198600000.0
2005-10-07 19:50:00,1.42462,1.42462,1.42411,1.4245,196200001.0
2005-10-07 19:55:00,1.42448,1.42462,1.42368,1.42383,161200000.0
2005-10-07 20:00:00,1.42384,1.42408,1.42354,1.42391,223600001.0
2005-10-07 20:05:00,1.42386,1.42445,1.42372,1.42408,160200000.0
2005-10-07 20:10:00,1.42374,1.42421,1.42295,1.42356,181200001.0
2005-10-07 20:15:00,1.42392,1.42392,1.42325,1.42363,232700000.0
2005-10-07 20:20:00,1.42349,1.42349,1.42298,1.42331,187500000.0
2005-10-07 20:25:00,1.42362,1.42368,1.4229,1.42327,231900000.0
2005-10-07 20:30:00,1.42347,1.42375,1.42289,1.42346,244200000.0
2005-10-07 20:35:00,1.42333,1.42417,1.42326,1.42375,243800000.0
2005-10-07 20:40:00,1.42374,1.42394,1.42314,1.42356,210300000.0
2005-10-07 20:45:00,1.42336,1.42422,1.42336,1.42406,192500000.0
2005-10-07 20:50:00,1.42401,1.42447,1.42395,1.42412,196200001.0
2005-10-07 20:55:00,1.42415,1.42468,1.42415,1.42458,192700000.0
2005-10-07 21:00:00,1.42455,1.42645,1.42417,1.42523,169700001.0
2005-10-07 21:05:00,1.4249,1.42528,1.42454,1.4247,162200000.0
2005-10-07 21:10:00,1.42455,1.42472,1.4242,1.42421,208900000.0
2005-10-07 21:15:00,1.42414,1.42458,1.42385,1.4241,196900000.0
2005-10-07 21:20:00,1.42421,1.42525,1.42417,1.42434,221500000.0
2005-10-07 21:25:00,1.42441,1.42464,1.42402,1.42433,191600000.0
2005-10-07 21:30:00,1.42433,1.42434,1.42407,1.42421,176600000.0
2005-10-07 21:35:00,1.42415,1.42439,1.42385,1.42415,166400000.0
2005-10-07 21:40:00,1.42405,1.42433,1.42387,1.42412,184800000.0
2005-10-07 21:45:00,1.42414,1.42418,1.42376,1.42396,178400000.0
2005-10-07 21:50:00,1.42413,1.42419,1.42377,1.42395,238800000.0
2005-10-07 21:55:00,1.42393,1.42461,1.42378,1.4243,195600001.0
2005-10-07 22:00:00,1.42448,1.42485,1.42431,1.42451,187300001.0
2005-10-07 22:05:00,1.42468,1.42473,1.42408,1.42452,175500001.0
2005-10-07 22:10:00,1.42465,1.42601,1.42459,1.42493,213000001.0
2005-10-07 22:15:00,1.42497,1.42509,1.42428,1.4244,174300000.0
2005-10-07 22:20:00,1.42437,1.42439,1.42376,1.4243,187800001.0
2005-10-07 22:25:00,1.42418,1.42427,1.42337,1.42381,164600000.0
2005-10-07 22:30:00,1.42383,1.42413,1.42342,1.42354,233400000.0
2005-10-07 22:35:00,1.42358,1.4238,1.42284,1.42291,244500002.0
2005-10-07 22:40:00,1.42302,1.42313,1.4221,1.42277,251200000.0
2005-10-07 22:45:00,1.42278,1.42278,1.42228,1.42253,173100001.0
2005-10-07 22:50:00,1.4225,1.42298,1.42242,1.42272,198600000.0
2005-10-07 22:55:00,1.42285,1.42341,1.4227,1.42325,152000000.0
2005-10-09 23:00:00,1.42302,1.42302,1.42188,1.42188,37000000.0
2005-10-10 00:00:00,1.42174,1.42291,1.42114,1.42291,165700000.0
2005-10-10 00:05:00,1.42307,1.4233,1.42256,1.42313,163400001.0
2005-10-10 00:10:00,1.42308,1.42332,1.42273,1.42332,207500000.0
2005-10-10 00:15:00,1.4231,1.42347,1.42299,1.42313,161700000.0
2005-10-10 00:20:00,1.42318,1.42321,1.4225,1.42314,129800000.0
2005-10-10 00:25:00,1.42299,1.42315,1.42283,1.4229,236000002.0
2005-10-10 00:30:00,1.42267,1.424,1.42267,1.4228,153100000.0
2005-10-10 00:35:00,1.42293,1.42293,1.42261,1.42274,110200000.0
2005-10-10 00:40:00,1.42277,1.4235,1.42262,1.42294,198000000.0
2005-10-10 00:45:00,1.4229,1.42293,1.42232,1.42254,215500001.0
2005-10-10 00:50:00,1.42256,1.42283,1.42227,1.42259,186600002.0
2005-10-10 00:55:00,1.42265,1.42267,1.42214,1.42233,208100001.0
2005-10-10 01:00:00,1.42221,1.42285,1.42201,1.42259,158200000.0
2005-10-10 01:05:00,1.42262,1.42271,1.42222,1.42255,173200000.0
2005-10-10 01:10:00,1.42253,1.42297,1.4223,1.42297,175600001.0
2005-10-10 01:15:00,1.42312,1.42388,1.42283,1.42327,189800000.0
2005-10-10 01:20:00,1.42351,1.42372,1.42256,1.42313,214000002.0
2005-10-10 01:25:00,1.42325,1.42358,1.42299,1.4235,165800000.0
2005-10-10 01:30:00,1.42365,1.42429,1.42324,1.42408,168200001.0
2005-10-10 01:35:00,1.4242,1.42459,1.42395,1.42447,190300000.0
2005-10-10 01:40:00,1.42436,1.4246,1.42395,1.42419,199800000.0
2005-10-10 01:45:00,1.42421,1.42457,1.42392,1.42437,170100000.0
2005-10-10 01:50:00,1.42435,1.42501,1.42401,1.42501,249600001.0
2005-10-10 01:55:00,1.42513,1.42513,1.42411,1.42439,157400000.0
2005-10-10 02:00:00,1.42413,1.42457,1.42392,1.42431,364400000.0
2005-10-10 02:05:00,1.42436,1.4247,1.42395,1.42431,560300000.0
2005-10-10 02:10:00,1.42418,1.42456,1.42395,1.42427,460300000.0
2005-10-10 02:15:00,1.42414,1.42461,1.42379,1.4243,513600000.0
2005-10-10 02:20:00,1.42444,1.42469,1.42401,1.4243,175100000.0
2005-10-10 02:25:00,1.42426,1.42451,1.4237,1.42391,352100001.0
2005-10-10 02:30:00,1.42419,1.42444,1.42384,1.42442,406700001.0
2005-10-10 02:35:00,1.42447,1.42452,1.42404,1.42421,272200000.0
2005-10-10 02:40:00,1.4243,1.42458,1.42426,1.42455,198800000.0
2005-10-10 02:45:00,1.42406,1.42472,1.42385,1.42434,589100002.0
2005-10-10 02:50:00,1.42457,1.42474,1.42403,1.42421,311300000.0
2005-10-10 02:55:00,1.42417,1.42429,1.42365,1.42389,299100000.0
2005-10-10 03:00:00,1.42392,1.42443,1.4238,1.42403,349200000.0
2005-10-10 03:05:00,1.42398,1.4244,1.4238,1.42435,390300004.0
2005-10-10 03:10:00,1.42387,1.42489,1.42387,1.42479,192200000.0
2005-10-10 03:15:00,1.42452,1.42567,1.42452,1.42567,181300000.0
2005-10-10 03:20:00,1.42511,1.42572,1.42511,1.42535,261300001.0
2005-10-10 03:25:00,1.42569,1.42569,1.42493,1.42514,322400000.0
2005-10-10 03:30:00,1.4251,1.42575,1.42491,1.42545,248700001.0
2005-10-10 03:35:00,1.42546,1.42591,1.42507,1.42518,290700001.0
2005-10-10 03:40:00,1.42509,1.42593,1.42509,1.4259,286800000.0
2005-10-10 03:45:00,1.42577,1.42592,1.42526,1.42526,195600001.0
2005-10-10 03:50:00,1.42551,1.42558,1.42498,1.42511,299600000.0
2005-10-10 03:55:00,1.42547,1.4261,1.42528,1.42577,547100001.0
2005-10-10 04:00:00,1.42568,1.42597,1.42535,1.42538,541500000.0
2005-10-10 04:05:00,1.42534,1.42612,1.42528,1.42556,512600001.0
2005-10-10 04:10:00,1.42549,1.42567,1.42473,1.42482,440500000.0
2005-10-10 04:15:00,1.42476,1.42507,1.42412,1.42444,377400000.0
2005-10-10 04:20:00,1.42452,1.42493,1.42449,1.4246,442100000.0
2005-10-10 04:25:00,1.42453,1.42516,1.42414,1.42506,509600003.0
2005-10-10 04:30:00,1.42471,1.42508,1.42455,1.42479,221600000.0
2005-10-10 04:35:00,1.42451,1.42492,1.42389,1.42441,429000001.0
2005-10-10 04:40:00,1.42437,1.42484,1.42437,1.42482,283700000.0
2005-10-10 04:45:00,1.42474,1.42501,1.42424,1.42436,331200001.0
2005-10-10 04:50:00,1.42476,1.42489,1.42439,1.42469,110600000.0
2005-10-10 04:55:00,1.42471,1.42492,1.42427,1.42427,252400000.0
2005-10-10 05:00:00,1.42467,1.42477,1.42408,1.42416,442000001.0
2005-10-10 05:05:00,1.4242,1.42431,1.42371,1.42385,1208500003.0
2005-10-10 05:10:00,1.42415,1.4245,1.4241,1.42421,855200004.0
2005-10-10 05:15:00,1.42437,1.42497,1.42418,1.4242,861100002.0
2005-10-10 05:20:00,1.4242,1.42463,1.42415,1.42456,859100002.0
2005-10-10 05:25:00,1.42474,1.42491,1.42442,1.42455,1095000004.0
2005-10-10 05:30:00,1.42462,1.42485,1.42444,1.42468,623200002.0
2005-10-10 05:35:00,1.42476,1.42514,1.42442,1.42492,732400002.0
2005-10-10 05:40:00,1.42499,1.42521,1.42475,1.42488,507900001.0
2005-10-10 05:45:00,1.42492,1.42512,1.42454,1.42454,1009300002.0
2005-10-10 05:50:00,1.42454,1.42514,1.42428,1.42476,924000002.0
2005-10-10 05:55:00,1.42462,1.42509,1.42445,1.42448,770200000.0
2005-10-10 06:00:00,1.42454,1.42515,1.42454,1.42488,870800001.0
2005-10-10 06:05:00,1.42489,1.42537,1.42483,1.42502,1736100002.0
2005-10-10 06:10:00,1.42522,1.42529,1.42455,1.42465,1687000003.0
2005-10-10 06:15:00,1.42465,1.42478,1.42455,1.4247,986900001.0
2005-10-10 06:20:00,1.42462,1.42476,1.42417,1.42444,1432200004.0
2005-10-10 06:25:00,1.42446,1.42461,1.42433,1.42439,1316700003.0
2005-10-10 06:30:00,1.42436,1.42478,1.42433,1.42477,1100100003.0
2005-10-10 06:35:00,1.42454,1.42478,1.42448,1.42453,612500000.0
2005-10-10 06:40:00,1.42452,1.42463,1.42385,1.42385,1004700003.0
2005-10-10 06:45:00,1.42397,1.42402,1.42374,1.42382,748900000.0
2005-10-10 06:50:00,1.42392,1.42426,1.42372,1.42399,1057400006.0
2005-10-10 06:55:00,1.42409,1.42427,1.42391,1.42396,616400002.0
2005-10-10 07:00:00,1.42422,1.42438,1.42389,1.42415,1255800001.0
2005-10-10 07:05:00,1.42426,1.42504,1.42418,1.42464,1066900001.0
2005-10-10 07:10:00,1.42471,1.42485,1.42436,1.4246,1848100002.0
2005-10-10 07:15:00,1.42479,1.4252,1.42454,1.42514,1463000004.0
2005-10-10 07:20:00,1.42512,1.42512,1.42454,1.42465,1758400001.0
2005-10-10 07:25:00,1.42466,1.42531,1.42454,1.42504,1306100003.0
2005-10-10 07:30:00,1.42507,1.42565,1.42502,1.42537,1891900004.0
2005-10-10 07:35:00,1.42526,1.42568,1.42525,1.42545,1378000001.0
2005-10-10 07:40:00,1.42543,1.42564,1.42511,1.42523,1967500003.0
2005-10-10 07:45:00,1.42526,1.4253,1.42489,1.42513,2879700007.0
2005-10-10 07:50:00,1.42506,1.42539,1.42484,1.42526,2654100008.0
2005-10-10 07:55:00,1.42532,1.4256,1.42509,1.42538,2828200002.0
2005-10-10 08:00:00,1.42543,1.42543,1.42476,1.42496,1466300005.0
2005-10-10 08:05:00,1.42497,1.4252,1.4238,1.42415,2445700005.0
2005-10-10 08:10:00,1.42414,1.4245,1.42391,1.42447,1525800004.0
2005-10-10 08:15:00,1.42455,1.42493,1.42438,1.42482,1214800002.0
2005-10-10 08:20:00,1.42478,1.42524,1.4246,1.42483,1817700001.0
2005-10-10 08:25:00,1.42486,1.42557,1.42466,1.42547,2057400004.0
2005-10-10 08:30:00,1.42564,1.42648,1.42553,1.42596,1957000007.0
2005-10-10 08:35:00,1.42606,1.42658,1.426,1.42613,2137700001.0
2005-10-10 08:40:00,1.42599,1.42636,1.42578,1.42588,2219300002.0
2005-10-10 08:45:00,1.4259,1.42609,1.42536,1.42541,2767200006.0
2005-10-10 08:50:00,1.42553,1.42591,1.425,1.42591,2915200011.0
2005-10-10 08:55:00,1.42607,1.42621,1.42568,1.42573,2527000006.0
2005-10-10 09:00:00,1.42572,1.42653,1.4256,1.4261,2676400006.0
2005-10-10 09:05:00,1.42598,1.42642,1.42589,1.42628,2145500005.0
2005-10-10 09:10:00,1.42634,1.42682,1.42607,1.42664,2215300004.0
2005-10-10 09:15:00,1.42658,1.42684,1.42623,1.42625,2135300005.0
2005-10-10 09:20:00,1.42611,1.42692,1.42578,1.42656,1581000003.0
2005-10-10 09:25:00,1.42659,1.42682,1.42603,1.42622,2335400009.0
2005-10-10 09:30:00,1.42625,1.42667,1.4261,1.42625,2151800001.0
2005-10-10 09:35:00,1.42622,1.42644,1.426,1.42604,1895100007.0
2005-10-10 09:40:00,1.42589,1.4265,1.4255,1.42624,2060000002.0
2005-10-10 09:45:00,1.42642,1.42731,1.42642,1.42731,2097900004.0
2005-10-10 09:50:00,1.4271,1.42809,1.42707,1.42787,2406600006.0
2005-10-10 09:55:00,1.42768,1.42835,1.42749,1.42798,2825700005.0
2005-10-10 10:00:00,1.42786,1.42793,1.42717,1.42757,2296000007.0
2005-10-10 10:05:00,1.42732,1.42781,1.42727,1.4277,2493500008.0
2005-10-10 10:10:00,1.42757,1.42757,1.42701,1.42729,2360800007.0
2005-10-10 10:15:00,1.42735,1.42735,1.42654,1.42711,1962600001.0
2005-10-10 10:20:00,1.42702,1.42741,1.42694,1.42708,2161800009.0
2005-10-10 10:25:00,1.42717,1.42735,1.42697,1.42713,2614600009.0
2005-10-10 10:30:00,1.42713,1.42751,1.42693,1.42702,2592000003.0
2005-10-10 10:35:00,1.42695,1.42723,1.42668,1.42689,2584900006.0
2005-10-10 10:40:00,1.42683,1.42696,1.42644,1.42688,2484900009.0
2005-10-10 10:45:00,1.42695,1.42708,1.42641,1.42658,2206800008.0
2005-10-10 10:50:00,1.42646,1.42678,1.42593,1.42651,2113500003.0
2005-10-10 10:55:00,1.42649,1.42668,1.4258,1.42588,2570600011.0
2005-10-10 11:00:00,1.42569,1.42569,1.42484,1.42526,2435400004.0
2005-10-10 11:05:00,1.42529,1.42551,1.42457,1.42503,2056800001.0
2005-10-10 11:10:00,1.42503,1.42515,1.42424,1.4244,2468400002.0
2005-10-10 11:15:00,1.42453,1.42512,1.42438,1.42477,2093700004.0
2005-10-10 11:20:00,1.42472,1.42495,1.42379,1.42406,2584600002.0
2005-10-10 11:25:00,1.42407,1.42484,1.4239,1.42469,2352200003.0
2005-10-10 11:30:00,1.42472,1.42532,1.42466,1.425,2555400008.0
2005-10-10 11:35:00,1.42511,1.42545,1.42463,1.42519,2801500007.0
2005-10-10 11:40:00,1.42548,1.42563,1.42517,1.42523,3235900005.0
2005-10-10 11:45:00,1.42537,1.42635,1.42533,1.42619,2426700004.0
2005-10-10 11:50:00,1.42626,1.42665,1.42596,1.42615,1306100003.0
2005-10-10 11:55:00,1.42629,1.42669,1.42564,1.42564,2407800004.0
2005-10-10 12:00:00,1.42619,1.42695,1.42617,1.42679,2271900011.0
2005-10-10 12:05:00,1.42692,1.427,1.42629,1.42644,2083700004.0
2005-10-10 12:10:00,1.42645,1.42686,1.42624,1.42664,1962200001.0
2005-10-10 12:15:00,1.4265,1.42696,1.42594,1.42681,1711100003.0
2005-10-10 12:20:00,1.42675,1.4268,1.42634,1.42638,2136700005.0
2005-10-10 12:25:00,1.42655,1.42673,1.42604,1.42615,2450500005.0
2005-10-10 12:30:00,1.42621,1.42635,1.42548,1.42564,2595500013.0
2005-10-10 12:35:00,1.42577,1.42577,1.42455,1.42469,2878600006.0
2005-10-10 12:40:00,1.42465,1.42473,1.42265,1.42361,1956200003.0
2005-10-10 12:45:00,1.42365,1.42431,1.42322,1.42375,2355200010.0
2005-10-10 12:50:00,1.42358,1.42388,1.42332,1.42373,1795000001.0
2005-10-10 12:55:00,1.42366,1.42374,1.42316,1.42337,2450600004.0
2005-10-10 13:00:00,1.42335,1.42366,1.42307,1.42327,1636300004.0
2005-10-10 13:05:00,1.42292,1.42292,1.4218,1.42248,1367300005.0
2005-10-10 13:10:00,1.42243,1.42264,1.4219,1.42239,1485900005.0
2005-10-10 13:15:00,1.42237,1.42266,1.42212,1.42226,1367100006.0
2005-10-10 13:20:00,1.4221,1.42242,1.42201,1.4224,1129400002.0
2005-10-10 13:25:00,1.42265,1.42268,1.42193,1.42223,1861500002.0
2005-10-10 13:30:00,1.42237,1.42315,1.42222,1.42275,1965600004.0
2005-10-10 13:35:00,1.42286,1.42302,1.42181,1.42182,1921900002.0
2005-10-10 13:40:00,1.42168,1.4223,1.42162,1.42203,1156600001.0
2005-10-10 13:45:00,1.42215,1.4224,1.42131,1.42185,1826300003.0
2005-10-10 13:50:00,1.42176,1.42198,1.42151,1.42182,1800700005.0
2005-10-10 13:55:00,1.42158,1.42162,1.42091,1.42118,1695200003.0
2005-10-10 14:00:00,1.42112,1.42129,1.42027,1.4203,1851500003.0
2005-10-10 14:05:00,1.41989,1.42025,1.41933,1.41995,1647000002.0
2005-10-10 14:10:00,1.41998,1.42053,1.41991,1.42038,1020300003.0
2005-10-10 14:15:00,1.42046,1.42058,1.42,1.42013,2022800006.0
2005-10-10 14:20:00,1.41991,1.42018,1.41972,1.41976,1785600004.0
2005-10-10 14:25:00,1.41977,1.4201,1.41913,1.41974,1716200003.0
2005-10-10 14:30:00,1.41992,1.4201,1.41824,1.41847,193100000.0
2005-10-10 14:35:00,1.41864,1.41864,1.41774,1.41852,159000000.0
2005-10-10 14:40:00,1.4186,1.41902,1.41826,1.41866,241600000.0
2005-10-10 14:45:00,1.41854,1.41911,1.4184,1.41895,221200000.0
2005-10-10 14:50:00,1.41883,1.41925,1.41789,1.41789,168600001.0
2005-10-10 14:55:00,1.41829,1.41853,1.4166,1.41713,203100001.0
2005-10-10 15:00:00,1.4172,1.41782,1.41688,1.41752,171400000.0
2005-10-10 15:05:00,1.41737,1.41769,1.41687,1.41739,181200000.0
2005-10-10 15:10:00,1.41723,1.41726,1.41669,1.41685,227300000.0
2005-10-10 15:15:00,1.41696,1.4179,1.41666,1.41771,225600001.0
2005-10-10 15:20:00,1.41782,1.41825,1.41752,1.41765,136500000.0
2005-10-10 15:25:00,1.41774,1.41817,1.41701,1.41701,151400000.0
2005-10-10 15:30:00,1.41709,1.41788,1.41685,1.41732,199400000.0
2005-10-10 15:35:00,1.41731,1.41759,1.41703,1.41715,209800000.0
2005-10-10 15:40:00,1.4173,1.41738,1.41669,1.41706,175700000.0
2005-10-10 15:45:00,1.41688,1.41728,1.41664,1.41682,250200000.0
2005-10-10 15:50:00,1.41672,1.41684,1.41555,1.41565,170800000.0
2005-10-10 15:55:00,1.41587,1.41596,1.41498,1.41532,143600000.0
2005-10-10 16:00:00,1.41515,1.41539,1.41464,1.41522,179100001.0
2005-10-10 16:05:00,1.41529,1.41561,1.41521,1.41533,189600000.0
2005-10-10 16:10:00,1.41523,1.41555,1.41486,1.41555,195200000.0
2005-10-10 16:15:00,1.41532,1.41545,1.41443,1.41446,175400001.0
2005-10-10 16:20:00,1.41442,1.41473,1.41416,1.41443,206700001.0
2005-10-10 16:25:00,1.41457,1.41523,1.41398,1.41454,206600000.0
2005-10-10 16:30:00,1.41451,1.41534,1.41437,1.41502,217000001.0
2005-10-10 16:35:00,1.41504,1.41508,1.41408,1.41424,189300001.0
2005-10-10 16:40:00,1.41395,1.41395,1.41279,1.41344,228700000.0
2005-10-10 16:45:00,1.41323,1.41367,1.41213,1.41254,205600000.0
2005-10-10 16:50:00,1.41255,1.41316,1.41228,1.41296,200700000.0
2005-10-10 16:55:00,1.41316,1.41316,1.41241,1.4131,139100000.0
2005-10-10 17:00:00,1.41255,1.41361,1.41255,1.41309,186500000.0
2005-10-10 17:05:00,1.41297,1.41413,1.41269,1.41389,192600001.0
2005-10-10 17:10:00,1.4138,1.41411,1.41349,1.41378,214800002.0
2005-10-10 17:15:00,1.41419,1.41443,1.41374,1.4144,192600000.0
2005-10-10 17:20:00,1.41448,1.41545,1.41447,1.41527,208000001.0
2005-10-10 17:25:00,1.41515,1.41586,1.41514,1.41571,224100002.0
2005-10-10 17:30:00,1.41581,1.41583,1.41535,1.41541,230700000.0
2005-10-10 17:35:00,1.41535,1.41562,1.41498,1.41559,192900001.0
2005-10-10 17:40:00,1.41539,1.41575,1.41515,1.41555,217600000.0
2005-10-10 17:45:00,1.41567,1.41601,1.41527,1.41559,178500000.0
2005-10-10 17:50:00,1.41569,1.41582,1.41513,1.41562,203200000.0
2005-10-10 17:55:00,1.41571,1.41659,1.41529,1.4165,193800000.0
2005-10-10 18:00:00,1.41683,1.41683,1.41615,1.4165,208200000.0
2005-10-10 18:05:00,1.41656,1.41688,1.41638,1.4165,219600000.0
2005-10-10 18:10:00,1.41653,1.41663,1.41557,1.41613,185800000.0
2005-10-10 18:15:00,1.41601,1.41639,1.41595,1.41631,218900000.0
2005-10-10 18:20:00,1.41625,1.417,1.41625,1.4165,157400000.0
2005-10-10 18:25:00,1.41661,1.41681,1.41614,1.4164,206400001.0
2005-10-10 18:30:00,1.41639,1.41668,1.41604,1.41653,198100000.0
2005-10-10 18:35:00,1.41651,1.41682,1.41614,1.4162,188100000.0
2005-10-10 18:40:00,1.41598,1.4162,1.41572,1.4159,199600000.0
2005-10-10 18:45:00,1.41609,1.41651,1.41587,1.41632,173400000.0
2005-10-10 18:50:00,1.41646,1.41683,1.41614,1.41654,182800001.0
2005-10-10 18:55:00,1.41632,1.41671,1.41604,1.41665,163100000.0
2005-10-10 19:00:00,1.41679,1.41709,1.41634,1.41698,204000000.0
2005-10-10 19:05:00,1.41709,1.41714,1.41661,1.417,177600000.0
2005-10-10 19:10:00,1.41708,1.41708,1.41661,1.41691,199600000.0
2005-10-10 19:15:00,1.41681,1.41807,1.4168,1.41791,194700000.0
2005-10-10 19:20:00,1.41793,1.41831,1.41776,1.41829,185100001.0
2005-10-10 19:25:00,1.41848,1.41859,1.41763,1.41804,153800000.0
2005-10-10 19:30:00,1.41824,1.41873,1.41812,1.41823,199800000.0
2005-10-10 19:35:00,1.41828,1.41859,1.41779,1.41815,176100000.0
2005-10-10 19:40:00,1.418,1.41849,1.41792,1.41812,154600000.0
2005-10-10 19:45:00,1.41803,1.41859,1.41776,1.41842,221100001.0
2005-10-10 19:50:00,1.41866,1.41866,1.41801,1.41835,185800000.0
2005-10-10 19:55:00,1.41834,1.4186,1.4181,1.41839,213400003.0
2005-10-10 20:00:00,1.41822,1.41876,1.41801,1.41828,179000000.0
2005-10-10 20:05:00,1.41828,1.41852,1.41793,1.41817,164300001.0
2005-10-10 20:10:00,1.41781,1.41824,1.41744,1.41802,188100000.0
2005-10-10 20:15:00,1.41809,1.4182,1.41779,1.41811,213600000.0
2005-10-10 20:20:00,1.41805,1.41819,1.41778,1.41782,170700000.0
2005-10-10 20:25:00,1.4182,1.4182,1.41747,1.41788,251800001.0
2005-10-10 20:30:00,1.418,1.418,1.41738,1.41788,198700000.0
2005-10-10 20:35:00,1.41775,1.4179,1.41729,1.41744,227400001.0
2005-10-10 20:40:00,1.41764,1.41774,1.41716,1.41752,171600001.0
2005-10-10 20:45:00,1.41736,1.41797,1.41727,1.41764,206100000.0
2005-10-10 20:50:00,1.41755,1.41773,1.41731,1.41753,168600000.0
2005-10-10 20:55:00,1.41758,1.41783,1.41751,1.41774,173900000.0
2005-10-10 21:00:00,1.41759,1.41792,1.41696,1.41705,179900000.0
2005-10-10 21:05:00,1.41667,1.41733,1.41667,1.41729,188200000.0
2005-10-10 21:10:00,1.41739,1.41765,1.41708,1.4175,198900000.0
2005-10-10 21:15:00,1.41755,1.41781,1.41714,1.41754,192600000.0
2005-10-10 21:20:00,1.41753,1.41783,1.41707,1.41723,227300000.0
2005-10-10 21:25:00,1.41737,1.41774,1.41706,1.41766,159800000.0
2005-10-10 21:30:00,1.41759,1.41781,1.41741,1.41759,167600000.0
2005-10-10 21:35:00,1.41749,1.41787,1.41717,1.41773,152500000.0
2005-10-10 21:40:00,1.41755,1.41846,1.41755,1.41829,196200000.0
2005-10-10 21:45:00,1.41847,1.4188,1.41809,1.41847,196200001.0
2005-10-10 21:50:00,1.41853,1.41857,1.41815,1.41853,209700002.0
2005-10-10 21:55:00,1.4185,1.41859,1.41813,1.41828,197200001.0
2005-10-10 22:00:00,1.41837,1.41857,1.41825,1.41841,171200000.0
2005-10-10 22:05:00,1.41852,1.4186,1.418,1.41845,179200000.0
2005-10-10 22:10:00,1.41853,1.41866,1.41815,1.41816,205900001.0
2005-10-10 22:15:00,1.4183,1.41864,1.4182,1.41849,167700000.0
2005-10-10 22:20:00,1.41855,1.41882,1.41833,1.41867,260600001.0
2005-10-10 22:25:00,1.41839,1.41875,1.41812,1.41875,181400000.0
2005-10-10 22:30:00,1.41877,1.41877,1.41839,1.41854,182700000.0
2005-10-10 22:35:00,1.41871,1.41927,1.41839,1.41856,182200001.0
2005-10-10 22:40:00,1.41853,1.41853,1.41769,1.41791,199800000.0
2005-10-10 22:45:00,1.41788,1.41801,1.41734,1.41759,144900000.0
2005-10-10 22:50:00,1.41776,1.418,1.41744,1.41778,188900000.0
2005-10-10 22:55:00,1.41802,1.41824,1.41727,1.41739,192800000.0
2005-10-10 23:00:00,1.4188,1.4188,1.4187,1.4188,156800000.0
2005-10-10 23:05:00,1.419,1.4191,1.4187,1.4187,156800000.0
2005-10-10 23:10:00,1.4186,1.4194,1.4186,1.4193,156800000.0
2005-10-10 23:15:00,1.4194,1.4194,1.4187,1.4187,156800000.0
2005-10-10 23:20:00,1.4186,1.4188,1.4182,1.4183,156800000.0
2005-10-10 23:25:00,1.4186,1.4186,1.4177,1.4179,156800000.0
2005-10-10 23:30:00,1.41717,1.41752,1.4171,1.41729,191700000.0
2005-10-10 23:35:00,1.41756,1.41769,1.41719,1.41746,202100001.0
2005-10-10 23:40:00,1.4177,1.41772,1.41694,1.41742,127300001.0
2005-10-10 23:45:00,1.4173,1.41757,1.41688,1.4171,66400000.0
2005-10-10 23:50:00,1.41723,1.41763,1.41678,1.41678,108400000.0
2005-10-10 23:55:00,1.418,1.418,1.41701,1.41716,183600000.0
2005-10-11 00:00:00,1.41731,1.41747,1.41692,1.41712,184200000.0
2005-10-11 00:05:00,1.41714,1.41721,1.41681,1.41696,87400000.0
2005-10-11 00:10:00,1.4171,1.41731,1.41668,1.41701,159100000.0
2005-10-11 00:15:00,1.41676,1.4176,1.41676,1.4176,89700000.0
2005-10-11 00:20:00,1.41716,1.4182,1.41716,1.41807,117200000.0
2005-10-11 00:25:00,1.4181,1.41829,1.41724,1.41766,234700001.0
2005-10-11 00:30:00,1.41744,1.41783,1.41679,1.41679,143800000.0
2005-10-11 00:35:00,1.41692,1.41695,1.41623,1.41636,183100000.0
2005-10-11 00:40:00,1.41638,1.41652,1.41586,1.41645,175700000.0
2005-10-11 00:45:00,1.41647,1.41666,1.41623,1.41643,103200000.0
2005-10-11 00:50:00,1.41644,1.41663,1.41603,1.41639,233800003.0
2005-10-11 00:55:00,1.41634,1.41634,1.41527,1.4155,202200001.0
2005-10-11 01:00:00,1.41549,1.41663,1.41549,1.41558,201100001.0
2005-10-11 01:05:00,1.41557,1.41676,1.41514,1.41666,162500000.0
2005-10-11 01:10:00,1.41613,1.41614,1.41539,1.41567,229200003.0
2005-10-11 01:15:00,1.41562,1.41625,1.41521,1.41611,199200001.0
2005-10-11 01:20:00,1.41625,1.41648,1.41583,1.41621,214200001.0
2005-10-11 01:25:00,1.41615,1.41635,1.41574,1.41615,204200001.0
2005-10-11 01:30:00,1.4164,1.41643,1.41568,1.41609,177200000.0
2005-10-11 01:35:00,1.41609,1.41621,1.41541,1.41575,154600001.0
2005-10-11 01:40:00,1.41557,1.41625,1.41547,1.41587,206100001.0
2005-10-11 01:45:00,1.41583,1.41621,1.4154,1.41585,149100000.0
2005-10-11 01:50:00,1.41579,1.41653,1.41546,1.41649,223300000.0
2005-10-11 01:55:00,1.41641,1.41652,1.416,1.41607,218800000.0
2005-10-11 02:00:00,1.41604,1.41682,1.41578,1.41622,336600001.0
2005-10-11 02:05:00,1.41603,1.41677,1.41576,1.41662,583900001.0
2005-10-11 02:10:00,1.4164,1.41683,1.4164,1.4168,422100000.0
2005-10-11 02:15:00,1.41649,1.41665,1.41575,1.41615,614700000.0
2005-10-11 02:20:00,1.41633,1.417,1.41619,1.4163,197100000.0
2005-10-11 02:25:00,1.41612,1.41641,1.41597,1.4163,365200000.0
2005-10-11 02:30:00,1.41644,1.41676,1.4161,1.41676,373900000.0
2005-10-11 02:35:00,1.41682,1.41687,1.41635,1.41654,302800000.0
2005-10-11 02:40:00,1.41662,1.41684,1.41653,1.41684,168100000.0
2005-10-11 02:45:00,1.41633,1.41686,1.41622,1.41646,646800004.0
2005-10-11 02:50:00,1.41669,1.41686,1.41523,1.41523,298800000.0
2005-10-11 02:55:00,1.4155,1.41574,1.41387,1.41387,239500000.0
2005-10-11 03:00:00,1.41401,1.4145,1.41333,1.41333,325700001.0
2005-10-11 03:05:00,1.41335,1.41449,1.41312,1.41434,375300002.0
2005-10-11 03:10:00,1.41379,1.41461,1.41379,1.41417,224600000.0
2005-10-11 03:15:00,1.41378,1.41439,1.41375,1.41419,186300000.0
2005-10-11 03:20:00,1.41374,1.41438,1.41372,1.4139,272200000.0
2005-10-11 03:25:00,1.41431,1.41431,1.41373,1.41397,384300002.0
2005-10-11 03:30:00,1.41407,1.41425,1.41345,1.41392,212200001.0
2005-10-11 03:35:00,1.41397,1.41494,1.41369,1.41494,291000002.0
2005-10-11 03:40:00,1.41514,1.41554,1.41401,1.41401,316100000.0
2005-10-11 03:45:00,1.41363,1.41394,1.41284,1.41284,179200000.0
2005-10-11 03:50:00,1.4131,1.41377,1.41288,1.41337,310400000.0
2005-10-11 03:55:00,1.4137,1.41403,1.413,1.41381,534800001.0
2005-10-11 04:00:00,1.4137,1.41398,1.41325,1.41359,546000001.0
2005-10-11 04:05:00,1.41338,1.41407,1.41266,1.41376,508400002.0
2005-10-11 04:10:00,1.4137,1.41451,1.41348,1.41363,382800000.0
2005-10-11 04:15:00,1.41359,1.41406,1.41344,1.41387,418600001.0
2005-10-11 04:20:00,1.41391,1.41459,1.41378,1.41389,460900000.0
2005-10-11 04:25:00,1.41385,1.41434,1.41376,1.41412,511400001.0
2005-10-11 04:30:00,1.41373,1.41423,1.41365,1.41385,263200000.0
2005-10-11 04:35:00,1.41363,1.41432,1.41328,1.41407,480000001.0
2005-10-11 04:40:00,1.41414,1.41447,1.41378,1.41433,267800000.0
2005-10-11 04:45:00,1.41434,1.41442,1.41393,1.41403,310200001.0
2005-10-11 04:50:00,1.41441,1.41465,1.4138,1.4138,182600000.0
2005-10-11 04:55:00,1.41412,1.41423,1.41349,1.41357,266400001.0
2005-10-11 05:00:00,1.41401,1.41415,1.41374,1.41395,476400000.0
2005-10-11 05:05:00,1.41391,1.4142,1.4134,1.41349,1229200003.0
2005-10-11 05:10:00,1.41366,1.41402,1.41351,1.41375,857900000.0
2005-10-11 05:15:00,1.41391,1.41455,1.41377,1.41378,938500001.0
2005-10-11 05:20:00,1.41377,1.4141,1.41372,1.41375,1242200003.0
2005-10-11 05:25:00,1.41394,1.41421,1.41363,1.4137,1081800002.0
2005-10-11 05:30:00,1.41381,1.41431,1.41362,1.41399,816500001.0
2005-10-11 05:35:00,1.41417,1.41422,1.41386,1.41409,755400001.0
2005-10-11 05:40:00,1.41394,1.4142,1.41366,1.41386,748600000.0
2005-10-11 05:45:00,1.41388,1.41412,1.41364,1.41364,857000000.0
2005-10-11 05:50:00,1.4136,1.4141,1.41358,1.4141,982900003.0
2005-10-11 05:55:00,1.41402,1.41433,1.41382,1.41413,797800001.0
2005-10-11 06:00:00,1.41422,1.41453,1.41418,1.4144,844600001.0
2005-10-11 06:05:00,1.41439,1.41461,1.4142,1.41435,1829100005.0
2005-10-11 06:10:00,1.41442,1.4145,1.41396,1.41406,1793800003.0
2005-10-11 06:15:00,1.41406,1.41432,1.4139,1.41416,965900001.0
2005-10-11 06:20:00,1.41408,1.41446,1.41401,1.41431,1377800002.0
2005-10-11 06:25:00,1.41432,1.4144,1.4141,1.41416,1400700003.0
2005-10-11 06:30:00,1.41413,1.41443,1.4141,1.41433,1097700001.0
2005-10-11 06:35:00,1.41418,1.41444,1.4141,1.41424,580500002.0
2005-10-11 06:40:00,1.41426,1.41432,1.41409,1.41418,992700002.0
2005-10-11 06:45:00,1.41424,1.41444,1.41398,1.414,1035600002.0
2005-10-11 06:50:00,1.41412,1.41457,1.41397,1.41428,960700000.0
2005-10-11 06:55:00,1.4143,1.41473,1.41421,1.41456,1051400005.0
2005-10-11 07:00:00,1.41486,1.41502,1.41437,1.41441,1257700002.0
2005-10-11 07:05:00,1.41448,1.41463,1.41413,1.41436,1029000000.0
2005-10-11 07:10:00,1.41445,1.41445,1.41393,1.41396,1818500005.0
2005-10-11 07:15:00,1.41401,1.41418,1.41322,1.41348,1354500001.0
2005-10-11 07:20:00,1.41339,1.41396,1.41319,1.4138,1828900002.0
2005-10-11 07:25:00,1.41386,1.4145,1.41375,1.41421,1268200001.0
2005-10-11 07:30:00,1.41415,1.41466,1.41411,1.41433,1841100004.0
2005-10-11 07:35:00,1.41454,1.41483,1.41407,1.41425,1305900004.0
2005-10-11 07:40:00,1.41423,1.41442,1.4141,1.4141,1872600008.0
2005-10-11 07:45:00,1.4142,1.41447,1.41386,1.41407,2921100004.0
2005-10-11 07:50:00,1.414,1.41413,1.41256,1.41269,2550700004.0
2005-10-11 07:55:00,1.41287,1.41352,1.41283,1.41329,2770000006.0
2005-10-11 08:00:00,1.41319,1.41339,1.41267,1.41298,2074200005.0
2005-10-11 08:05:00,1.41302,1.41302,1.41216,1.4126,2406400004.0
2005-10-11 08:10:00,1.41259,1.41266,1.41155,1.41252,1534200005.0
2005-10-11 08:15:00,1.41244,1.41366,1.41227,1.41351,1313000002.0
2005-10-11 08:20:00,1.41381,1.414,1.41295,1.41349,1871700006.0
2005-10-11 08:25:00,1.41355,1.41376,1.41304,1.41346,2272300003.0
2005-10-11 08:30:00,1.41333,1.4134,1.41262,1.41266,1930300004.0
2005-10-11 08:35:00,1.41276,1.41324,1.41272,1.41289,2181500002.0
2005-10-11 08:40:00,1.41282,1.41387,1.41282,1.41355,2050800002.0
2005-10-11 08:45:00,1.41382,1.41408,1.41343,1.41359,2738000005.0
2005-10-11 08:50:00,1.41376,1.41401,1.41336,1.41339,2831700007.0
2005-10-11 08:55:00,1.41355,1.41423,1.41347,1.41356,2471300007.0
2005-10-11 09:00:00,1.4135,1.41401,1.41311,1.41377,2745200003.0
2005-10-11 09:05:00,1.41369,1.41456,1.41357,1.41452,2020800006.0
2005-10-11 09:10:00,1.41452,1.41518,1.41437,1.41518,2208300005.0
2005-10-11 09:15:00,1.41479,1.41522,1.41458,1.41465,2241700003.0
2005-10-11 09:20:00,1.41456,1.41481,1.41433,1.41438,1550000004.0
2005-10-11 09:25:00,1.41454,1.41484,1.41406,1.41414,2255100004.0
2005-10-11 09:30:00,1.4141,1.41441,1.4139,1.41401,2428500005.0
2005-10-11 09:35:00,1.41413,1.41435,1.41341,1.41347,1917500005.0
2005-10-11 09:40:00,1.41352,1.41388,1.4134,1.41364,2267500010.0
2005-10-11 09:45:00,1.41383,1.41394,1.4134,1.41377,2086500006.0
2005-10-11 09:50:00,1.41361,1.41446,1.41339,1.41444,2217200003.0
2005-10-11 09:55:00,1.41441,1.41469,1.41419,1.41439,3002400008.0
2005-10-11 10:00:00,1.41435,1.41479,1.41406,1.4147,2351400006.0
2005-10-11 10:05:00,1.41434,1.41581,1.41428,1.4158,2457700005.0
2005-10-11 10:10:00,1.41577,1.41639,1.41551,1.41562,2301300002.0
2005-10-11 10:15:00,1.41575,1.41587,1.41491,1.41519,1892500003.0
2005-10-11 10:20:00,1.41513,1.4155,1.41502,1.4153,2029200001.0
2005-10-11 10:25:00,1.41553,1.41586,1.41533,1.41569,2500100006.0
2005-10-11 10:30:00,1.41568,1.41584,1.41513,1.41573,2538900004.0
2005-10-11 10:35:00,1.41578,1.41636,1.41546,1.41633,2230400003.0
2005-10-11 10:40:00,1.41627,1.41658,1.41605,1.41625,2449800005.0
2005-10-11 10:45:00,1.41608,1.41618,1.41544,1.41548,2207400009.0
2005-10-11 10:50:00,1.41534,1.41571,1.41472,1.41504,2237500004.0
2005-10-11 10:55:00,1.41515,1.41587,1.41508,1.41555,2632500005.0
2005-10-11 11:00:00,1.41561,1.41573,1.415,1.41519,2438900007.0
2005-10-11 11:05:00,1.41516,1.41633,1.41494,1.41611,2169700003.0
2005-10-11 11:10:00,1.41615,1.41653,1.41574,1.41646,2274400003.0
2005-10-11 11:15:00,1.41646,1.41816,1.41615,1.4181,2115100003.0
2005-10-11 11:20:00,1.418,1.41852,1.41766,1.41828,2834800006.0
2005-10-11 11:25:00,1.41834,1.41841,1.41786,1.41822,2259800006.0
2005-10-11 11:30:00,1.41844,1.41883,1.41762,1.41764,2592500004.0
2005-10-11 11:35:00,1.41795,1.41905,1.41784,1.41871,2769300008.0
2005-10-11 11:40:00,1.41869,1.42013,1.41866,1.41959,3208200011.0
2005-10-11 11:45:00,1.41986,1.41995,1.4192,1.41943,2656800010.0
2005-10-11 11:50:00,1.41952,1.41992,1.41951,1.41969,1365200004.0
2005-10-11 11:55:00,1.41975,1.41975,1.41855,1.41865,2428400006.0
2005-10-11 12:00:00,1.41855,1.41867,1.41717,1.41735,2147200005.0
2005-10-11 12:05:00,1.41753,1.41822,1.41745,1.41813,2068000005.0
2005-10-11 12:10:00,1.41812,1.41889,1.41794,1.41852,2084500005.0
2005-10-11 12:15:00,1.41838,1.41872,1.4178,1.41788,1591100002.0
2005-10-11 12:20:00,1.4178,1.4178,1.41663,1.41675,2227600006.0
2005-10-11 12:25:00,1.41693,1.41712,1.41626,1.41684,2536000000.0
2005-10-11 12:30:00,1.41677,1.41701,1.41623,1.41644,2705800004.0
2005-10-11 12:35:00,1.41648,1.41656,1.41578,1.4162,2733400007.0
2005-10-11 12:40:00,1.41619,1.41633,1.41532,1.41564,2060300005.0
2005-10-11 12:45:00,1.41579,1.41671,1.41552,1.41659,2261100006.0
2005-10-11 12:50:00,1.41653,1.41733,1.41569,1.41702,1833800001.0
2005-10-11 12:55:00,1.41704,1.4174,1.41659,1.41699,2474700007.0
2005-10-11 13:00:00,1.41679,1.41721,1.41667,1.41693,1652300003.0
2005-10-11 13:05:00,1.41696,1.41788,1.41696,1.41754,1379100004.0
2005-10-11 13:10:00,1.41759,1.41878,1.41754,1.41878,1561300006.0
2005-10-11 13:15:00,1.41881,1.41885,1.41831,1.41845,1212900001.0
2005-10-11 13:20:00,1.41833,1.41882,1.41833,1.41854,1101500004.0
2005-10-11 13:25:00,1.4185,1.41962,1.41841,1.41954,1771800006.0
2005-10-11 13:30:00,1.41942,1.41942,1.41849,1.41867,2048800004.0
2005-10-11 13:35:00,1.41874,1.41875,1.41826,1.41853,1928900007.0
2005-10-11 13:40:00,1.41823,1.41891,1.41801,1.41889,1225900005.0
2005-10-11 13:45:00,1.41887,1.41963,1.41846,1.41951,1749500003.0
2005-10-11 13:50:00,1.41955,1.41976,1.41899,1.41957,1786600004.0
2005-10-11 13:55:00,1.4195,1.41955,1.41867,1.41893,1698500001.0
2005-10-11 14:00:00,1.41878,1.41885,1.41817,1.4188,1865200002.0
2005-10-11 14:05:00,1.41911,1.42056,1.41877,1.42042,1619000001.0
2005-10-11 14:10:00,1.4205,1.42055,1.41984,1.41985,1039000001.0
2005-10-11 14:15:00,1.41966,1.41985,1.4187,1.41945,2040300005.0
2005-10-11 14:20:00,1.4196,1.41963,1.41833,1.41864,1739900002.0
2005-10-11 14:25:00,1.41856,1.41867,1.41702,1.41729,1648700004.0
2005-10-11 14:30:00,1.41728,1.41765,1.41653,1.41663,165200000.0
2005-10-11 14:35:00,1.41682,1.41745,1.41622,1.41726,190700000.0
2005-10-11 14:40:00,1.41733,1.41747,1.41629,1.41691,225600000.0
2005-10-11 14:45:00,1.41688,1.41736,1.41613,1.41613,163400000.0
2005-10-11 14:50:00,1.41587,1.41722,1.41587,1.41688,161400000.0
2005-10-11 14:55:00,1.4173,1.41773,1.41673,1.41673,224900001.0
2005-10-11 15:00:00,1.4167,1.41697,1.41624,1.41663,204300000.0
2005-10-11 15:05:00,1.41656,1.41712,1.41635,1.41696,254600000.0
2005-10-11 15:10:00,1.41687,1.41717,1.41678,1.4169,152800000.0
2005-10-11 15:15:00,1.41699,1.41765,1.41643,1.41735,204000001.0
2005-10-11 15:20:00,1.41728,1.41784,1.41671,1.4168,146300000.0
2005-10-11 15:25:00,1.4167,1.4171,1.41651,1.41681,177200000.0
2005-10-11 15:30:00,1.41675,1.41706,1.41537,1.41574,173400000.0
2005-10-11 15:35:00,1.41607,1.41623,1.41544,1.41582,182900000.0
2005-10-11 15:40:00,1.41604,1.41611,1.41497,1.41558,210000001.0
2005-10-11 15:45:00,1.41554,1.41606,1.41523,1.41568,216900000.0
2005-10-11 15:50:00,1.41548,1.41573,1.41506,1.41532,174200000.0
2005-10-11 15:55:00,1.41535,1.41574,1.41513,1.41548,181200001.0
2005-10-11 16:00:00,1.41541,1.41576,1.41516,1.41537,203900001.0
2005-10-11 16:05:00,1.41535,1.41578,1.41479,1.41479,188400000.0
2005-10-11 16:10:00,1.41477,1.41534,1.41415,1.41534,203600000.0
2005-10-11 16:15:00,1.41511,1.41534,1.41494,1.41507,179000000.0
2005-10-11 16:20:00,1.41507,1.41561,1.41453,1.41479,225900002.0
2005-10-11 16:25:00,1.41493,1.41501,1.41414,1.41455,204600001.0
2005-10-11 16:30:00,1.41441,1.41456,1.41399,1.41432,245500002.0
2005-10-11 16:35:00,1.41455,1.41455,1.41353,1.41385,195500000.0
2005-10-11 16:40:00,1.41379,1.41392,1.41261,1.41261,207200000.0
2005-10-11 16:45:00,1.41235,1.41264,1.41149,1.41225,209100000.0
2005-10-11 16:50:00,1.41233,1.41243,1.41114,1.41158,215200001.0
2005-10-11 16:55:00,1.41184,1.41184,1.41066,1.41128,154000000.0
2005-10-11 17:00:00,1.41073,1.41143,1.41059,1.41117,205700001.0
2005-10-11 17:05:00,1.41101,1.41241,1.41076,1.41199,195000000.0
2005-10-11 17:10:00,1.41176,1.41306,1.41167,1.41279,201100000.0
2005-10-11 17:15:00,1.41305,1.41322,1.41239,1.41276,206000001.0
2005-10-11 17:20:00,1.41253,1.4128,1.41189,1.41275,186000000.0
2005-10-11 17:25:00,1.41273,1.41315,1.41256,1.41292,205700000.0
2005-10-11 17:30:00,1.41321,1.41352,1.41269,1.41337,193900001.0
2005-10-11 17:35:00,1.41325,1.41325,1.41203,1.41263,212600001.0
2005-10-11 17:40:00,1.41231,1.41256,1.41195,1.41196,224700001.0
2005-10-11 17:45:00,1.41218,1.41269,1.41131,1.41174,200100000.0
2005-10-11 17:50:00,1.41185,1.41185,1.41055,1.41101,191800001.0
2005-10-11 17:55:00,1.41108,1.41198,1.41041,1.41176,181400000.0
2005-10-11 18:00:00,1.41203,1.41211,1.4115,1.4115,210500000.0
2005-10-11 18:05:00,1.4115,1.41171,1.41089,1.41152,207500000.0
2005-10-11 18:10:00,1.41146,1.41182,1.41095,1.4115,164600000.0
2005-10-11 18:15:00,1.41128,1.41187,1.41128,1.4115,190900001.0
2005-10-11 18:20:00,1.41159,1.41182,1.41119,1.41129,175600000.0
2005-10-11 18:25:00,1.41149,1.41152,1.41056,1.41078,196800000.0
2005-10-11 18:30:00,1.4108,1.4108,1.40964,1.41035,200300000.0
2005-10-11 18:35:00,1.41051,1.4106,1.40957,1.41005,192100000.0
2005-10-11 18:40:00,1.41,1.41027,1.40931,1.40937,212900000.0
2005-10-11 18:45:00,1.40951,1.40951,1.40882,1.40923,154000000.0
2005-10-11 18:50:00,1.40945,1.40983,1.40916,1.40974,222100001.0
2005-10-11 18:55:00,1.40948,1.40979,1.40902,1.40934,152400000.0
2005-10-11 19:00:00,1.40942,1.4096,1.40907,1.40935,220600000.0
2005-10-11 19:05:00,1.40955,1.41012,1.40955,1.40998,187200000.0
2005-10-11 19:10:00,1.41014,1.41095,1.40984,1.41088,187800000.0
2005-10-11 19:15:00,1.41068,1.41082,1.40993,1.41028,225900000.0
2005-10-11 19:20:00,1.41029,1.41065,1.41005,1.41027,187100000.0
2005-10-11 19:25:00,1.4104,1.41059,1.4099,1.41036,176800001.0
2005-10-11 19:30:00,1.41063,1.41082,1.41021,1.41051,234000000.0
2005-10-11 19:35:00,1.41038,1.41067,1.41008,1.41048,204900002.0
2005-10-11 19:40:00,1.41032,1.41049,1.40989,1.41011,200200000.0
2005-10-11 19:45:00,1.40999,1.41034,1.4098,1.41014,234800000.0
2005-10-11 19:50:00,1.4102,1.41021,1.40976,1.41014,209000000.0
2005-10-11 19:55:00,1.41011,1.41054,1.40975,1.40975,188300000.0
2005-10-11 20:00:00,1.40983,1.41069,1.40983,1.41006,210500000.0
2005-10-11 20:05:00,1.41004,1.41029,1.4095,1.40991,176000002.0
2005-10-11 20:10:00,1.40936,1.41007,1.40933,1.40991,214400000.0
2005-10-11 20:15:00,1.40992,1.41074,1.40973,1.41057,189300000.0
2005-10-11 20:20:00,1.41062,1.41145,1.41062,1.41103,188400001.0
2005-10-11 20:25:00,1.4112,1.41165,1.41025,1.41052,185500001.0
2005-10-11 20:30:00,1.41055,1.41105,1.41025,1.41058,230800001.0
2005-10-11 20:35:00,1.41056,1.41111,1.41019,1.41053,227600000.0
2005-10-11 20:40:00,1.41093,1.4111,1.40962,1.41045,194800001.0
2005-10-11 20:45:00,1.41015,1.41067,1.40994,1.41011,185300000.0
2005-10-11 20:50:00,1.41001,1.41066,1.40992,1.41035,183600000.0
2005-10-11 20:55:00,1.41042,1.41075,1.40992,1.41058,185500001.0
2005-10-11 21:00:00,1.41053,1.41116,1.41034,1.41096,184100000.0
2005-10-11 21:05:00,1.41076,1.41108,1.41019,1.41043,215300000.0
2005-10-11 21:10:00,1.41056,1.41106,1.41028,1.41089,235500000.0
2005-10-11 21:15:00,1.41098,1.41123,1.41054,1.41109,166600001.0
2005-10-11 21:20:00,1.41125,1.41157,1.41083,1.41097,216000000.0
2005-10-11 21:25:00,1.41103,1.41119,1.4108,1.41107,155700000.0
2005-10-11 21:30:00,1.41108,1.41137,1.41066,1.41121,210000000.0
2005-10-11 21:35:00,1.41097,1.41182,1.41068,1.41141,152400000.0
2005-10-11 21:40:00,1.41119,1.41159,1.41111,1.41126,185900001.0
2005-10-11 21:45:00,1.41136,1.41146,1.41027,1.41038,245000002.0
2005-10-11 21:50:00,1.41051,1.41066,1.41029,1.41048,219800001.0
2005-10-11 21:55:00,1.41046,1.41055,1.41001,1.41019,173700000.0
2005-10-11 22:00:00,1.41021,1.41032,1.40953,1.40967,214100001.0
2005-10-11 22:05:00,1.4096,1.40992,1.40923,1.40941,182200001.0
2005-10-11 22:10:00,1.40942,1.4097,1.40917,1.4092,185000000.0
2005-10-11 22:15:00,1.40929,1.40978,1.40921,1.40969,184200000.0
2005-10-11 22:20:00,1.40974,1.40992,1.40938,1.40965,195900000.0
2005-10-11 22:25:00,1.40951,1.40955,1.40889,1.40919,185000001.0
2005-10-11 22:30:00,1.40924,1.40936,1.40865,1.40894,153200001.0
2005-10-11 22:35:00,1.40919,1.40921,1.40797,1.40828,240400000.0
2005-10-11 22:40:00,1.40833,1.40928,1.40795,1.40928,203700000.0
2005-10-11 22:45:00,1.40918,1.40933,1.40888,1.40917,173900000.0
2005-10-11 22:50:00,1.40922,1.40957,1.40895,1.40915,164900000.0
2005-10-11 22:55:00,1.40941,1.40998,1.40921,1.40993,182400000.0
2005-10-11 23:00:00,1.4101,1.4104,1.41,1.41,188000000.0
2005-10-11 23:05:00,1.4099,1.41,1.4099,1.4099,150400000.0
2005-10-11 23:10:00,1.4098,1.411,1.4098,1.4103,150400000.0
2005-10-11 23:15:00,1.41,1.4103,1.4098,1.4098,188000000.0
2005-10-11 23:20:00,1.41,1.41,1.4098,1.41,112800000.0
2005-10-11 23:25:00,1.4101,1.4104,1.41,1.4104,150400000.0
2005-10-11 23:30:00,1.4105,1.4106,1.4103,1.4103,188000000.0
2005-10-11 23:35:00,1.4101,1.4103,1.4096,1.4103,112800000.0
2005-10-11 23:40:00,1.4104,1.4105,1.41,1.41,150400000.0
2005-10-11 23:45:00,1.4103,1.4103,1.4096,1.4098,188000000.0
2005-10-11 23:50:00,1.4096,1.4096,1.4094,1.4095,150400000.0
2005-10-11 23:55:00,1.4094,1.4095,1.4081,1.4081,188000000.0
2005-10-12 00:00:00,1.4083,1.4086,1.4081,1.4085,188000000.0
2005-10-12 00:05:00,1.4084,1.4085,1.4082,1.4084,150400000.0
2005-10-12 00:10:00,1.4082,1.4082,1.4069,1.4079,188000000.0
2005-10-12 00:15:00,1.4078,1.4084,1.4078,1.4082,188000000.0
2005-10-12 00:20:00,1.4084,1.4084,1.4081,1.4082,150400000.0
2005-10-12 00:25:00,1.4084,1.4084,1.4082,1.4082,37600000.0
2005-10-12 00:30:00,1.4084,1.4084,1.4081,1.4082,112800000.0
2005-10-12 00:35:00,1.4084,1.4085,1.4081,1.4081,150400000.0
2005-10-12 00:40:00,1.4082,1.4086,1.4081,1.4086,150400000.0
2005-10-12 00:45:00,1.4088,1.4093,1.4087,1.4093,112800000.0
2005-10-12 00:50:00,1.4091,1.4094,1.409,1.4093,150400000.0
2005-10-12 00:55:00,1.4094,1.4094,1.4089,1.4089,150400000.0
2005-10-12 01:00:00,1.4088,1.4091,1.4087,1.4091,150400000.0
2005-10-12 01:05:00,1.4089,1.4092,1.4089,1.4091,188000000.0
2005-10-12 01:10:00,1.4089,1.4091,1.4089,1.4089,112800000.0
2005-10-12 01:15:00,1.4088,1.40948,1.40822,1.40858,173500000.0
2005-10-12 01:20:00,1.40863,1.40891,1.40806,1.4087,165200000.0
2005-10-12 01:25:00,1.40851,1.40908,1.40824,1.40887,228700001.0
2005-10-12 01:30:00,1.40892,1.40892,1.40711,1.40745,264900000.0
2005-10-12 01:35:00,1.40745,1.40795,1.40717,1.40757,229400001.0
2005-10-12 01:40:00,1.40728,1.40757,1.40687,1.40753,172800000.0
2005-10-12 01:45:00,1.40752,1.40763,1.40696,1.40743,190100001.0
2005-10-12 01:50:00,1.4074,1.40819,1.40705,1.40782,184600000.0
2005-10-12 01:55:00,1.4077,1.40781,1.40755,1.40773,148300000.0
2005-10-12 02:00:00,1.40738,1.40807,1.40712,1.40798,305200000.0
2005-10-12 02:05:00,1.40805,1.40836,1.40779,1.40811,606000002.0
2005-10-12 02:10:00,1.40783,1.40818,1.40761,1.40781,398600000.0
2005-10-12 02:15:00,1.40777,1.40818,1.40741,1.40785,503000002.0
2005-10-12 02:20:00,1.40787,1.40805,1.40742,1.40759,200400000.0
2005-10-12 02:25:00,1.40743,1.40802,1.40698,1.4073,336800000.0
2005-10-12 02:30:00,1.40752,1.40766,1.40721,1.40763,361200000.0
2005-10-12 02:35:00,1.4077,1.40794,1.40705,1.40744,296800002.0
2005-10-12 02:40:00,1.40751,1.40796,1.40731,1.40749,155300000.0
2005-10-12 02:45:00,1.40687,1.4076,1.40675,1.40697,613000001.0
2005-10-12 02:50:00,1.40735,1.40764,1.40696,1.40746,275600000.0
2005-10-12 02:55:00,1.4076,1.40784,1.40673,1.40717,296400001.0
2005-10-12 03:00:00,1.40733,1.40767,1.40714,1.40723,381000000.0
2005-10-12 03:05:00,1.40721,1.40771,1.40713,1.40756,293100000.0
2005-10-12 03:10:00,1.40726,1.4077,1.40673,1.40698,206200002.0
2005-10-12 03:15:00,1.40666,1.40739,1.40665,1.40739,173100000.0
2005-10-12 03:20:00,1.40701,1.40745,1.40701,1.40727,309500001.0
2005-10-12 03:25:00,1.40754,1.40754,1.40674,1.40735,371200002.0
2005-10-12 03:30:00,1.4074,1.4077,1.4071,1.40722,162800000.0
2005-10-12 03:35:00,1.40737,1.40834,1.40737,1.40778,314700001.0
2005-10-12 03:40:00,1.4077,1.40802,1.40725,1.40745,386700002.0
2005-10-12 03:45:00,1.40743,1.40766,1.40704,1.40708,197800000.0
2005-10-12 03:50:00,1.40735,1.40764,1.407,1.40732,303800000.0
2005-10-12 03:55:00,1.40777,1.40808,1.40717,1.40771,617200001.0
2005-10-12 04:00:00,1.40778,1.40802,1.40714,1.40718,544600001.0
2005-10-12 04:05:00,1.407,1.40845,1.40691,1.40845,472200001.0
2005-10-12 04:10:00,1.40843,1.40866,1.40784,1.40803,395800000.0
2005-10-12 04:15:00,1.40798,1.40835,1.40789,1.40822,378600001.0
2005-10-12 04:20:00,1.40814,1.40861,1.40795,1.40844,471000003.0
2005-10-12 04:25:00,1.40845,1.40899,1.40829,1.40875,469300002.0
2005-10-12 04:30:00,1.40863,1.409,1.40862,1.40872,200900000.0
2005-10-12 04:35:00,1.40862,1.40911,1.40823,1.40835,475600001.0
2005-10-12 04:40:00,1.40832,1.40854,1.40808,1.40851,304300003.0
2005-10-12 04:45:00,1.40846,1.40875,1.40799,1.40808,293200000.0
2005-10-12 04:50:00,1.40848,1.40902,1.40818,1.40819,201700000.0
2005-10-12 04:55:00,1.40851,1.40893,1.4082,1.40831,255500001.0
2005-10-12 05:00:00,1.40871,1.40882,1.40831,1.40839,433500000.0
2005-10-12 05:05:00,1.40843,1.40881,1.40817,1.40858,1183100007.0
2005-10-12 05:10:00,1.40879,1.40894,1.40847,1.40867,877300003.0
2005-10-12 05:15:00,1.4088,1.40902,1.40858,1.4086,694000001.0
2005-10-12 05:20:00,1.4086,1.409,1.40844,1.40856,1127100000.0
2005-10-12 05:25:00,1.40875,1.409,1.40846,1.40856,986900001.0
2005-10-12 05:30:00,1.40856,1.40881,1.40834,1.40837,836500002.0
2005-10-12 05:35:00,1.40855,1.40904,1.40831,1.40898,731500005.0
2005-10-12 05:40:00,1.40867,1.40903,1.40852,1.40854,719800000.0
2005-10-12 05:45:00,1.40861,1.40901,1.40857,1.40881,962700001.0
2005-10-12 05:50:00,1.40881,1.40924,1.40876,1.4092,1000400003.0
2005-10-12 05:55:00,1.40908,1.40923,1.40863,1.40882,724000000.0
2005-10-12 06:00:00,1.40889,1.40893,1.40844,1.40876,908100002.0
2005-10-12 06:05:00,1.40872,1.40901,1.40841,1.40874,1806600002.0
2005-10-12 06:10:00,1.4088,1.40896,1.40849,1.40868,1699100005.0
2005-10-12 06:15:00,1.40868,1.409,1.40856,1.40897,1017200003.0
2005-10-12 06:20:00,1.40892,1.40913,1.40867,1.40887,1504800005.0
2005-10-12 06:25:00,1.40882,1.40906,1.40872,1.4089,1364400001.0
2005-10-12 06:30:00,1.40889,1.40918,1.40845,1.4086,1037000004.0
2005-10-12 06:35:00,1.40852,1.40887,1.4083,1.40855,634400000.0
2005-10-12 06:40:00,1.40848,1.40868,1.40836,1.40851,1035600003.0
2005-10-12 06:45:00,1.40856,1.40884,1.40847,1.40874,706900001.0
2005-10-12 06:50:00,1.40879,1.40926,1.40859,1.40894,1039500005.0
2005-10-12 06:55:00,1.4089,1.40903,1.40867,1.40871,954800000.0
2005-10-12 07:00:00,1.4088,1.40886,1.40823,1.40874,1217000001.0
2005-10-12 07:05:00,1.40887,1.40927,1.40869,1.40899,1068300002.0
2005-10-12 07:10:00,1.40911,1.40914,1.40894,1.40899,1839800005.0
2005-10-12 07:15:00,1.40919,1.40929,1.40874,1.40891,1425700002.0
2005-10-12 07:20:00,1.40889,1.40914,1.40851,1.40882,1845100005.0
2005-10-12 07:25:00,1.40882,1.409,1.4087,1.4087,1284100002.0
2005-10-12 07:30:00,1.40877,1.40906,1.40872,1.40894,1910400003.0
2005-10-12 07:35:00,1.40894,1.4091,1.40865,1.40887,1190300001.0
2005-10-12 07:40:00,1.40885,1.40902,1.4087,1.40889,1746500001.0
2005-10-12 07:45:00,1.40897,1.40918,1.40868,1.40899,2848800006.0
2005-10-12 07:50:00,1.40898,1.40919,1.40874,1.40897,2503700005.0
2005-10-12 07:55:00,1.40887,1.40933,1.40883,1.40899,2834300004.0
2005-10-12 08:00:00,1.40899,1.40922,1.40827,1.40842,1938600004.0
2005-10-12 08:05:00,1.4084,1.40928,1.40835,1.40893,2491200005.0
2005-10-12 08:10:00,1.40898,1.40923,1.40862,1.40862,1596900006.0
2005-10-12 08:15:00,1.40859,1.40886,1.40843,1.40858,1308300004.0
2005-10-12 08:20:00,1.40838,1.40838,1.40754,1.40806,1818200004.0
2005-10-12 08:25:00,1.40811,1.40811,1.40724,1.40724,2464800007.0
2005-10-12 08:30:00,1.4072,1.40738,1.40678,1.40693,1944500002.0
2005-10-12 08:35:00,1.40682,1.40686,1.40616,1.40635,2042400004.0
2005-10-12 08:40:00,1.40652,1.40682,1.40624,1.40661,2011900005.0
2005-10-12 08:45:00,1.40662,1.40702,1.40624,1.40678,2791600010.0
2005-10-12 08:50:00,1.40692,1.40705,1.40607,1.40619,2729100009.0
2005-10-12 08:55:00,1.4062,1.40711,1.40594,1.40675,2477100004.0
2005-10-12 09:00:00,1.40673,1.40732,1.40642,1.40693,2730400007.0
2005-10-12 09:05:00,1.4068,1.40685,1.40594,1.40607,1990000007.0
2005-10-12 09:10:00,1.40591,1.40659,1.40569,1.40645,2295400005.0
2005-10-12 09:15:00,1.40624,1.4067,1.40583,1.40651,2145500003.0
2005-10-12 09:20:00,1.40649,1.40686,1.40596,1.40596,1775200006.0
2005-10-12 09:25:00,1.40601,1.40659,1.40598,1.40649,2403700011.0
2005-10-12 09:30:00,1.40641,1.40692,1.40619,1.40675,2189800003.0
2005-10-12 09:35:00,1.40659,1.40681,1.40564,1.40579,1871800005.0
2005-10-12 09:40:00,1.40586,1.40654,1.40563,1.40618,2165600005.0
2005-10-12 09:45:00,1.40635,1.40687,1.4062,1.40666,2202600000.0
2005-10-12 09:50:00,1.40661,1.407,1.40648,1.40694,2193700002.0
2005-10-12 09:55:00,1.40693,1.40743,1.40668,1.40734,3064800007.0
2005-10-12 10:00:00,1.40748,1.40834,1.40711,1.40834,2378000004.0
2005-10-12 10:05:00,1.40842,1.40862,1.40552,1.40615,2409500005.0
2005-10-12 10:10:00,1.40607,1.40627,1.40567,1.4061,2243500005.0
2005-10-12 10:15:00,1.40619,1.40635,1.40449,1.40473,1901900003.0
2005-10-12 10:20:00,1.4047,1.40515,1.40454,1.40473,2228800005.0
2005-10-12 10:25:00,1.40467,1.40521,1.40422,1.40457,2666000008.0
2005-10-12 10:30:00,1.40459,1.40471,1.40324,1.40332,2594400005.0
2005-10-12 10:35:00,1.40345,1.40398,1.40338,1.40398,2432000005.0
2005-10-12 10:40:00,1.40389,1.40391,1.40281,1.40349,2402100006.0
2005-10-12 10:45:00,1.40357,1.40365,1.40325,1.40341,2170500004.0
2005-10-12 10:50:00,1.40353,1.40464,1.40344,1.40452,2156300003.0
2005-10-12 10:55:00,1.40451,1.40586,1.40435,1.40574,2708500006.0
2005-10-12 11:00:00,1.40589,1.40591,1.40512,1.40571,2384300009.0
2005-10-12 11:05:00,1.40584,1.40747,1.40584,1.40663,2131200005.0
2005-10-12 11:10:00,1.40667,1.40762,1.40667,1.40742,2476700007.0
2005-10-12 11:15:00,1.40748,1.40794,1.40702,1.40739,2308500005.0
2005-10-12 11:20:00,1.40735,1.40758,1.407,1.40729,2645700009.0
2005-10-12 11:25:00,1.40734,1.40866,1.40718,1.40847,2388500008.0
2005-10-12 11:30:00,1.4085,1.40974,1.4085,1.4093,2703000005.0
2005-10-12 11:35:00,1.40943,1.40977,1.40923,1.40949,2735500005.0
2005-10-12 11:40:00,1.40946,1.40948,1.40853,1.40875,3151000004.0
2005-10-12 11:45:00,1.40869,1.40882,1.40809,1.4083,2473800006.0
2005-10-12 11:50:00,1.40837,1.40925,1.40818,1.40919,1380400003.0
2005-10-12 11:55:00,1.40945,1.41028,1.40945,1.40995,2359800006.0
2005-10-12 12:00:00,1.41,1.41018,1.4096,1.40968,1932100002.0
2005-10-12 12:05:00,1.40983,1.41021,1.40958,1.40979,1997100002.0
2005-10-12 12:10:00,1.4097,1.40979,1.40933,1.40967,1963900003.0
2005-10-12 12:15:00,1.40959,1.41006,1.40938,1.40991,1714400004.0
2005-10-12 12:20:00,1.40997,1.41025,1.40918,1.40918,2111100002.0
2005-10-12 12:25:00,1.40939,1.40973,1.40911,1.40939,2551800005.0
2005-10-12 12:30:00,1.4094,1.40967,1.40887,1.4092,2549200006.0
2005-10-12 12:35:00,1.40935,1.40946,1.4087,1.40882,2727300006.0
2005-10-12 12:40:00,1.40891,1.4091,1.40833,1.40851,2084700001.0
2005-10-12 12:45:00,1.40842,1.40851,1.40789,1.40817,2332000007.0
2005-10-12 12:50:00,1.40823,1.40857,1.40811,1.4085,1929100004.0
2005-10-12 12:55:00,1.40856,1.40881,1.40809,1.40862,2459400006.0
2005-10-12 13:00:00,1.40864,1.40982,1.40847,1.40943,1688300006.0
2005-10-12 13:05:00,1.40944,1.40979,1.40909,1.40909,1355400001.0
2005-10-12 13:10:00,1.40927,1.41068,1.40927,1.41036,1546700003.0
2005-10-12 13:15:00,1.41017,1.41099,1.40991,1.41063,1277500003.0
2005-10-12 13:20:00,1.41051,1.41075,1.41034,1.41064,1086900000.0
2005-10-12 13:25:00,1.41079,1.41105,1.41057,1.41104,1763800004.0
2005-10-12 13:30:00,1.41115,1.41171,1.41081,1.411,2023300003.0
2005-10-12 13:35:00,1.41112,1.41136,1.41068,1.41114,2072800006.0
2005-10-12 13:40:00,1.41095,1.41126,1.41029,1.4105,1149200000.0
2005-10-12 13:45:00,1.41032,1.4105,1.40953,1.40956,1877900007.0
2005-10-12 13:50:00,1.4095,1.40993,1.40917,1.40987,1801700005.0
2005-10-12 13:55:00,1.40982,1.40994,1.40846,1.40931,1623300001.0
2005-10-12 14:00:00,1.40892,1.40904,1.40834,1.40847,1888000004.0
2005-10-12 14:05:00,1.40853,1.40863,1.40795,1.40828,1624300005.0
2005-10-12 14:10:00,1.40834,1.40834,1.40719,1.40756,1037800001.0
2005-10-12 14:15:00,1.40762,1.4078,1.40648,1.40648,2128000005.0
2005-10-12 14:20:00,1.40637,1.40738,1.40619,1.40703,1760200003.0
2005-10-12 14:25:00,1.40705,1.40721,1.40625,1.40657,1571700002.0
2005-10-12 14:30:00,1.40659,1.40667,1.40585,1.40617,213300000.0
2005-10-12 14:35:00,1.40635,1.40639,1.40568,1.40621,184400001.0
2005-10-12 14:40:00,1.4063,1.4069,1.40605,1.4067,223700001.0
2005-10-12 14:45:00,1.40656,1.40684,1.40634,1.40669,168000000.0
2005-10-12 14:50:00,1.40654,1.40706,1.40623,1.40669,156400000.0
2005-10-12 14:55:00,1.40683,1.40783,1.40668,1.4077,198100000.0
2005-10-12 15:00:00,1.40776,1.40833,1.40723,1.40833,227100003.0
2005-10-12 15:05:00,1.40824,1.40874,1.40768,1.40865,187700000.0
2005-10-12 15:10:00,1.4086,1.40869,1.40666,1.40784,192800000.0
2005-10-12 15:15:00,1.40775,1.40907,1.40763,1.40887,225500000.0
2005-10-12 15:20:00,1.40888,1.4092,1.40861,1.40875,166100000.0
2005-10-12 15:25:00,1.40878,1.40891,1.40784,1.40784,209400002.0
2005-10-12 15:30:00,1.40796,1.40849,1.40766,1.40776,205000000.0
2005-10-12 15:35:00,1.40784,1.40819,1.4068,1.40711,243900001.0
2005-10-12 15:40:00,1.40722,1.40817,1.40695,1.40807,148500000.0
2005-10-12 15:45:00,1.40782,1.40867,1.40762,1.40867,232200000.0
2005-10-12 15:50:00,1.40861,1.40871,1.40812,1.40812,213600000.0
2005-10-12 15:55:00,1.40837,1.40844,1.40781,1.40807,186700001.0
2005-10-12 16:00:00,1.40814,1.40845,1.40777,1.40801,149800000.0
2005-10-12 16:05:00,1.40798,1.40835,1.40781,1.40813,208000001.0
2005-10-12 16:10:00,1.4084,1.40913,1.40812,1.40913,179000000.0
2005-10-12 16:15:00,1.40884,1.40916,1.40855,1.40893,199700002.0
2005-10-12 16:20:00,1.4088,1.40933,1.40868,1.40915,188300000.0
2005-10-12 16:25:00,1.40942,1.40987,1.40844,1.40844,202000001.0
2005-10-12 16:30:00,1.40823,1.40866,1.40776,1.4086,209400000.0
2005-10-12 16:35:00,1.40876,1.40903,1.40834,1.40885,180000001.0
2005-10-12 16:40:00,1.40866,1.40881,1.40818,1.40864,190600000.0
2005-10-12 16:45:00,1.4083,1.40868,1.40814,1.40867,184200000.0
2005-10-12 16:50:00,1.40868,1.40952,1.40843,1.40935,194000000.0
2005-10-12 16:55:00,1.40943,1.40946,1.40812,1.4083,192900000.0
2005-10-12 17:00:00,1.4078,1.40852,1.4078,1.40837,203400001.0
2005-10-12 17:05:00,1.4081,1.4084,1.40779,1.40798,197200001.0
2005-10-12 17:10:00,1.40768,1.40809,1.40755,1.40765,174600000.0
2005-10-12 17:15:00,1.40799,1.40823,1.40719,1.40772,206200001.0
2005-10-12 17:20:00,1.40758,1.40807,1.40721,1.40739,173400000.0
2005-10-12 17:25:00,1.40733,1.40833,1.40674,1.40822,198400000.0
2005-10-12 17:30:00,1.40835,1.40896,1.4083,1.40838,202400001.0
2005-10-12 17:35:00,1.40817,1.40837,1.4076,1.40837,178200000.0
2005-10-12 17:40:00,1.40812,1.40837,1.40743,1.40748,199700000.0
2005-10-12 17:45:00,1.40768,1.40772,1.40709,1.40719,214400001.0
2005-10-12 17:50:00,1.40737,1.40819,1.40711,1.40815,161200001.0
2005-10-12 17:55:00,1.4082,1.40931,1.40764,1.40892,214100000.0
2005-10-12 18:00:00,1.40904,1.40934,1.40867,1.40892,278400003.0
2005-10-12 18:05:00,1.40887,1.40913,1.40841,1.40878,201200000.0
2005-10-12 18:10:00,1.40863,1.40872,1.40787,1.40837,188800001.0
2005-10-12 18:15:00,1.40816,1.40857,1.40794,1.40797,203400001.0
2005-10-12 18:20:00,1.40816,1.40845,1.40761,1.408,176200000.0
2005-10-12 18:25:00,1.40821,1.41009,1.40796,1.40906,205600000.0
2005-10-12 18:30:00,1.40924,1.40924,1.40841,1.40879,178900000.0
2005-10-12 18:35:00,1.40885,1.40911,1.40861,1.40898,190500001.0
2005-10-12 18:40:00,1.40905,1.40911,1.40799,1.40799,191200001.0
2005-10-12 18:45:00,1.40819,1.40833,1.4077,1.40791,192300002.0
2005-10-12 18:50:00,1.40802,1.4084,1.40783,1.40823,207400000.0
2005-10-12 18:55:00,1.40793,1.40835,1.40779,1.40828,191900002.0
2005-10-12 19:00:00,1.40839,1.40863,1.40798,1.40818,221500000.0
2005-10-12 19:05:00,1.40818,1.4085,1.40804,1.40828,210900000.0
2005-10-12 19:10:00,1.40835,1.40835,1.40752,1.40793,209700000.0
2005-10-12 19:15:00,1.40764,1.40812,1.40736,1.40804,229100001.0
2005-10-12 19:20:00,1.40808,1.40847,1.40773,1.40788,235400001.0
2005-10-12 19:25:00,1.4079,1.40824,1.40737,1.40813,193200000.0
2005-10-12 19:30:00,1.40817,1.40817,1.40764,1.4079,248600001.0
2005-10-12 19:35:00,1.40794,1.40812,1.40758,1.40792,177400002.0
2005-10-12 19:40:00,1.40788,1.40804,1.40654,1.4067,235000001.0
2005-10-12 19:45:00,1.4067,1.40708,1.40624,1.40661,200700001.0
2005-10-12 19:50:00,1.40685,1.40687,1.40641,1.40665,210800000.0
2005-10-12 19:55:00,1.40655,1.40685,1.40643,1.40658,140300000.0
2005-10-12 20:00:00,1.4066,1.4069,1.40626,1.40646,207200001.0
2005-10-12 20:05:00,1.40647,1.40668,1.40615,1.40641,154900000.0
2005-10-12 20:10:00,1.40586,1.40632,1.40521,1.40576,195000000.0
2005-10-12 20:15:00,1.40584,1.40633,1.40555,1.40608,237600002.0
2005-10-12 20:20:00,1.40598,1.40598,1.40542,1.40542,164600000.0
2005-10-12 20:25:00,1.40569,1.40606,1.40544,1.40583,228600001.0
2005-10-12 20:30:00,1.40604,1.40651,1.40566,1.40638,221400000.0
2005-10-12 20:35:00,1.40628,1.40703,1.40615,1.40683,223600000.0
2005-10-12 20:40:00,1.40702,1.40763,1.40698,1.40749,209300001.0
2005-10-12 20:45:00,1.4074,1.40803,1.4074,1.40791,230200001.0
2005-10-12 20:50:00,1.40768,1.40805,1.40714,1.40749,193600000.0
2005-10-12 20:55:00,1.40759,1.40789,1.40728,1.40753,195500001.0
2005-10-12 21:00:00,1.40731,1.40748,1.40671,1.40735,197000000.0
2005-10-12 21:05:00,1.40712,1.40755,1.40707,1.40735,154100001.0
2005-10-12 21:10:00,1.40732,1.40756,1.40685,1.40685,190300000.0
2005-10-12 21:15:00,1.40677,1.40726,1.40651,1.40696,207600001.0
2005-10-12 21:20:00,1.40687,1.40705,1.40627,1.40634,186400000.0
2005-10-12 21:25:00,1.4065,1.4067,1.40628,1.40654,179000002.0
2005-10-12 21:30:00,1.40662,1.40662,1.40618,1.40631,125400000.0
2005-10-12 21:35:00,1.40631,1.40664,1.40603,1.4065,135000000.0
2005-10-12 21:40:00,1.4063,1.40684,1.40612,1.40658,144900000.0
2005-10-12 21:45:00,1.40658,1.40674,1.40639,1.40654,171700000.0
2005-10-12 21:50:00,1.40654,1.4069,1.40626,1.40678,235600001.0
2005-10-12 21:55:00,1.40676,1.40723,1.40649,1.40675,198600001.0
2005-10-12 22:00:00,1.40676,1.40717,1.40675,1.40691,194200002.0
2005-10-12 22:05:00,1.40698,1.40698,1.4063,1.40666,172900000.0
2005-10-12 22:10:00,1.40671,1.40684,1.4064,1.40646,213300000.0
2005-10-12 22:15:00,1.4066,1.40677,1.40648,1.40661,209400001.0
2005-10-12 22:20:00,1.40658,1.40669,1.40617,1.40657,202800000.0
2005-10-12 22:25:00,1.40624,1.40624,1.40575,1.406,214900000.0
2005-10-12 22:30:00,1.40601,1.40663,1.40548,1.40636,211100000.0
2005-10-12 22:35:00,1.40645,1.40652,1.4058,1.40625,181700000.0
2005-10-12 22:40:00,1.40625,1.40655,1.40582,1.40642,214200000.0
2005-10-12 22:45:00,1.40631,1.4064,1.40587,1.40618,196600000.0
2005-10-12 22:50:00,1.40626,1.40664,1.40622,1.40632,169000002.0
2005-10-12 22:55:00,1.40651,1.40673,1.40615,1.40666,200800001.0
2005-10-12 23:00:00,1.4072,1.4076,1.4069,1.4073,257000005.0
2005-10-12 23:05:00,1.4074,1.4079,1.4072,1.4076,257000005.0
2005-10-12 23:10:00,1.4078,1.4079,1.4076,1.4076,102800002.0
2005-10-12 23:15:00,1.4078,1.4078,1.4074,1.4078,205600004.0
2005-10-12 23:20:00,1.4076,1.4086,1.4076,1.4086,205600004.0
2005-10-12 23:25:00,1.4085,1.4085,1.4079,1.4079,154200003.0
2005-10-12 23:30:00,1.4083,1.4083,1.4079,1.408,154200003.0
2005-10-12 23:35:00,1.4082,1.4083,1.40664,1.40708,154200003.0
2005-10-12 23:40:00,1.40732,1.4082,1.40659,1.4082,169000000.0
2005-10-12 23:45:00,1.40698,1.40738,1.4068,1.40699,210500001.0
2005-10-12 23:50:00,1.40695,1.40718,1.40668,1.40696,155800000.0
2005-10-12 23:55:00,1.40673,1.40818,1.40662,1.40793,179100000.0
2005-10-13 00:00:00,1.40813,1.40843,1.40756,1.40798,198000000.0
2005-10-13 00:05:00,1.40803,1.40817,1.40753,1.40764,204400001.0
2005-10-13 00:10:00,1.40773,1.40783,1.40736,1.40777,126800000.0
2005-10-13 00:15:00,1.40748,1.40768,1.40733,1.40763,202200001.0
2005-10-13 00:20:00,1.40772,1.40793,1.40736,1.4079,169300000.0
2005-10-13 00:25:00,1.40781,1.40807,1.40772,1.40788,237000001.0
2005-10-13 00:30:00,1.40759,1.40826,1.40759,1.40801,182100000.0
2005-10-13 00:35:00,1.4086,1.4086,1.4079,1.408,191400000.0
2005-10-13 00:40:00,1.40812,1.40822,1.40745,1.40775,169000001.0
2005-10-13 00:45:00,1.40774,1.40781,1.40735,1.40758,219800000.0
2005-10-13 00:50:00,1.40763,1.40784,1.40728,1.40768,209900000.0
2005-10-13 00:55:00,1.40783,1.40803,1.4075,1.40785,169200000.0
2005-10-13 01:00:00,1.40774,1.40783,1.40695,1.40737,193800002.0
2005-10-13 01:05:00,1.40749,1.4077,1.40713,1.40749,176100000.0
2005-10-13 01:10:00,1.40743,1.4076,1.40713,1.4073,203100000.0
2005-10-13 01:15:00,1.4074,1.40748,1.40707,1.40738,93600000.0
2005-10-13 01:20:00,1.40728,1.40762,1.40676,1.40757,151100000.0
2005-10-13 01:25:00,1.40747,1.40801,1.40725,1.40792,182500001.0
2005-10-13 01:30:00,1.40796,1.40883,1.40744,1.40853,211100001.0
2005-10-13 01:35:00,1.40852,1.40869,1.40788,1.40831,177200000.0
2005-10-13 01:40:00,1.40825,1.40858,1.40791,1.40826,204600001.0
2005-10-13 01:45:00,1.40826,1.40838,1.4077,1.40813,220400000.0
2005-10-13 01:50:00,1.40808,1.40821,1.40742,1.40749,197700000.0
2005-10-13 01:55:00,1.40731,1.40755,1.40694,1.40749,151600000.0
2005-10-13 02:00:00,1.40725,1.40776,1.40686,1.40759,329900000.0
2005-10-13 02:05:00,1.40741,1.4079,1.40728,1.40754,607300005.0
2005-10-13 02:10:00,1.40712,1.40722,1.40683,1.40695,317800001.0
2005-10-13 02:15:00,1.40685,1.40754,1.40668,1.40727,557600001.0
2005-10-13 02:20:00,1.4074,1.40766,1.40698,1.40729,186700002.0
2005-10-13 02:25:00,1.40715,1.40769,1.40698,1.40724,378200000.0
2005-10-13 02:30:00,1.40743,1.40743,1.40665,1.40719,398900000.0
2005-10-13 02:35:00,1.40708,1.40715,1.40653,1.40669,283100000.0
2005-10-13 02:40:00,1.40666,1.40693,1.40641,1.4068,177500000.0
2005-10-13 02:45:00,1.40636,1.40707,1.40573,1.40647,587500002.0
2005-10-13 02:50:00,1.40663,1.40714,1.40626,1.40694,317600002.0
2005-10-13 02:55:00,1.40732,1.40732,1.40637,1.40637,271100001.0
2005-10-13 03:00:00,1.40642,1.40669,1.40588,1.40588,365400000.0
2005-10-13 03:05:00,1.40572,1.40602,1.40436,1.40492,343100000.0
2005-10-13 03:10:00,1.40417,1.40465,1.40352,1.40453,184800000.0
2005-10-13 03:15:00,1.40353,1.4039,1.4026,1.40315,220300000.0
2005-10-13 03:20:00,1.40283,1.40372,1.40283,1.40338,257100001.0
2005-10-13 03:25:00,1.40402,1.40402,1.40275,1.40325,397400001.0
2005-10-13 03:30:00,1.40347,1.40378,1.40279,1.40284,201600000.0
2005-10-13 03:35:00,1.403,1.40389,1.40285,1.40303,280400000.0
2005-10-13 03:40:00,1.40296,1.40352,1.40215,1.40226,335900001.0
2005-10-13 03:45:00,1.40227,1.40273,1.40216,1.40238,183100000.0
2005-10-13 03:50:00,1.40274,1.40289,1.40195,1.4023,345100001.0
2005-10-13 03:55:00,1.40271,1.40327,1.40169,1.40264,649800001.0
2005-10-13 04:00:00,1.4028,1.4028,1.4022,1.40236,557800002.0
2005-10-13 04:05:00,1.40219,1.40314,1.40219,1.4029,511400002.0
2005-10-13 04:10:00,1.40278,1.40283,1.40225,1.40261,414400001.0
2005-10-13 04:15:00,1.40269,1.40292,1.40259,1.40272,386700000.0
2005-10-13 04:20:00,1.4028,1.40305,1.40223,1.40247,451400002.0
2005-10-13 04:25:00,1.40241,1.40316,1.40235,1.40314,539800001.0
2005-10-13 04:30:00,1.40288,1.40342,1.40286,1.40342,236700001.0
2005-10-13 04:35:00,1.40343,1.40368,1.40294,1.40343,500100001.0
2005-10-13 04:40:00,1.40349,1.40369,1.40306,1.40361,258300003.0
2005-10-13 04:45:00,1.40356,1.40356,1.40204,1.40208,308100000.0
2005-10-13 04:50:00,1.40251,1.40266,1.40174,1.40211,230700000.0
2005-10-13 04:55:00,1.40256,1.40318,1.40226,1.40226,259800000.0
2005-10-13 05:00:00,1.40272,1.40299,1.40252,1.4029,490200003.0
2005-10-13 05:05:00,1.40284,1.40332,1.40278,1.40303,1086900006.0
2005-10-13 05:10:00,1.40316,1.40463,1.40314,1.40437,821600001.0
2005-10-13 05:15:00,1.40442,1.40462,1.4038,1.40382,975600004.0
2005-10-13 05:20:00,1.40374,1.40419,1.40369,1.40381,1128600002.0
2005-10-13 05:25:00,1.40392,1.40395,1.40349,1.40374,1017200002.0
2005-10-13 05:30:00,1.40388,1.40447,1.40379,1.40402,823900002.0
2005-10-13 05:35:00,1.40422,1.40429,1.40344,1.40354,712500001.0
2005-10-13 05:40:00,1.40339,1.40406,1.40333,1.40366,761000000.0
2005-10-13 05:45:00,1.40368,1.40412,1.40364,1.40371,976700000.0
2005-10-13 05:50:00,1.40367,1.40427,1.4036,1.40417,941900005.0
2005-10-13 05:55:00,1.4042,1.40438,1.40397,1.404,717100002.0
2005-10-13 06:00:00,1.40403,1.40414,1.40387,1.40409,712200001.0
2005-10-13 06:05:00,1.40396,1.40421,1.40346,1.40349,1651300002.0
2005-10-13 06:10:00,1.40362,1.40425,1.40355,1.40398,1625400005.0
2005-10-13 06:15:00,1.404,1.40443,1.40387,1.40432,966600002.0
2005-10-13 06:20:00,1.40425,1.40475,1.40413,1.40442,1430800001.0
2005-10-13 06:25:00,1.40442,1.40449,1.40408,1.40428,1359000003.0
2005-10-13 06:30:00,1.40428,1.40451,1.40413,1.40446,1127000002.0
2005-10-13 06:35:00,1.40434,1.40475,1.40401,1.40402,538200000.0
2005-10-13 06:40:00,1.40407,1.40444,1.40395,1.40432,1011700003.0
2005-10-13 06:45:00,1.40438,1.40498,1.40428,1.40479,991800001.0
2005-10-13 06:50:00,1.40485,1.40485,1.4043,1.40443,761000003.0
2005-10-13 06:55:00,1.40454,1.40458,1.40429,1.40442,976600004.0
2005-10-13 07:00:00,1.4046,1.40483,1.4044,1.40461,1318500003.0
2005-10-13 07:05:00,1.40473,1.40483,1.40437,1.40452,1008100001.0
2005-10-13 07:10:00,1.40459,1.40461,1.40426,1.40443,1942200006.0
2005-10-13 07:15:00,1.4046,1.40505,1.40436,1.40484,1352800003.0
2005-10-13 07:20:00,1.40484,1.40507,1.40441,1.40446,1863700004.0
2005-10-13 07:25:00,1.40451,1.40481,1.40444,1.40448,1238000004.0
2005-10-13 07:30:00,1.40453,1.40471,1.40417,1.40433,1847300002.0
2005-10-13 07:35:00,1.40436,1.40452,1.40391,1.40405,1336400005.0
2005-10-13 07:40:00,1.40399,1.40408,1.40324,1.40343,1911900003.0
2005-10-13 07:45:00,1.40357,1.40402,1.40328,1.40396,2862100007.0
2005-10-13 07:50:00,1.40384,1.40406,1.40344,1.40344,2589400007.0
2005-10-13 07:55:00,1.40337,1.40433,1.40303,1.40414,2909800008.0
2005-10-13 08:00:00,1.40412,1.40437,1.40358,1.404,1903900002.0
2005-10-13 08:05:00,1.40421,1.40462,1.40377,1.40428,2499900008.0
2005-10-13 08:10:00,1.40421,1.40433,1.4034,1.40347,1617400004.0
2005-10-13 08:15:00,1.40363,1.40402,1.40344,1.40397,1347400003.0
2005-10-13 08:20:00,1.40391,1.40442,1.40383,1.40432,1813600003.0
2005-10-13 08:25:00,1.40466,1.40504,1.4046,1.40482,2281400012.0
2005-10-13 08:30:00,1.40477,1.40514,1.40461,1.40485,1857900002.0
2005-10-13 08:35:00,1.40484,1.40507,1.40446,1.40461,2117800002.0
2005-10-13 08:40:00,1.40451,1.40482,1.40415,1.40415,1993300003.0
2005-10-13 08:45:00,1.40406,1.40524,1.4037,1.40509,2757200002.0
2005-10-13 08:50:00,1.40534,1.40633,1.40528,1.40612,3027000006.0
2005-10-13 08:55:00,1.40615,1.40665,1.40563,1.40641,2398100006.0
2005-10-13 09:00:00,1.40625,1.40627,1.40562,1.40597,2724200004.0
2005-10-13 09:05:00,1.40598,1.40628,1.40571,1.40616,1998300004.0
2005-10-13 09:10:00,1.40604,1.40612,1.40524,1.40546,2161200003.0
2005-10-13 09:15:00,1.40546,1.40567,1.40481,1.40505,2146900004.0
2005-10-13 09:20:00,1.40498,1.40541,1.4047,1.40484,1643000005.0
2005-10-13 09:25:00,1.40489,1.40524,1.40477,1.40486,2431000006.0
2005-10-13 09:30:00,1.40491,1.40532,1.40479,1.40521,2193100001.0
2005-10-13 09:35:00,1.40531,1.4055,1.40477,1.40496,1853500000.0
2005-10-13 09:40:00,1.40494,1.40565,1.40488,1.40506,2174200009.0
2005-10-13 09:45:00,1.40509,1.40509,1.40452,1.40464,2159700004.0
2005-10-13 09:50:00,1.40456,1.40505,1.40446,1.40475,2303800005.0
2005-10-13 09:55:00,1.40467,1.40472,1.40321,1.40381,2955800005.0
2005-10-13 10:00:00,1.40389,1.40454,1.40383,1.40441,2443800007.0
2005-10-13 10:05:00,1.40427,1.40549,1.40427,1.40545,2613100005.0
2005-10-13 10:10:00,1.40543,1.40543,1.40473,1.40483,2238600004.0
2005-10-13 10:15:00,1.40481,1.40507,1.40461,1.40471,1813800004.0
2005-10-13 10:20:00,1.40463,1.40511,1.4045,1.40489,2168700003.0
2005-10-13 10:25:00,1.40492,1.40543,1.40489,1.40499,2582900010.0
2005-10-13 10:30:00,1.40497,1.40497,1.40417,1.40439,2589400005.0
2005-10-13 10:35:00,1.40436,1.40492,1.40427,1.40471,2407900006.0
2005-10-13 10:40:00,1.40468,1.40659,1.40455,1.40626,2411100005.0
2005-10-13 10:45:00,1.40636,1.40673,1.40597,1.40643,2221600007.0
2005-10-13 10:50:00,1.40637,1.40656,1.40593,1.40613,2229200004.0
2005-10-13 10:55:00,1.40582,1.40589,1.40407,1.40437,2584200007.0
2005-10-13 11:00:00,1.40458,1.40504,1.40446,1.40494,2385000005.0
2005-10-13 11:05:00,1.40503,1.4057,1.40477,1.40483,2157700003.0
2005-10-13 11:10:00,1.40493,1.40524,1.4046,1.40512,2413500003.0
2005-10-13 11:15:00,1.40511,1.40524,1.40461,1.40506,2193500008.0
2005-10-13 11:20:00,1.40497,1.4053,1.40465,1.40469,2674600004.0
2005-10-13 11:25:00,1.40472,1.40472,1.40401,1.40438,2457500003.0
2005-10-13 11:30:00,1.40432,1.40497,1.40402,1.40469,2694300007.0
2005-10-13 11:35:00,1.40488,1.40526,1.40465,1.40466,2685900002.0
2005-10-13 11:40:00,1.40466,1.40471,1.40405,1.40433,3098500009.0
2005-10-13 11:45:00,1.4045,1.40464,1.40401,1.40409,2602100009.0
2005-10-13 11:50:00,1.40405,1.40409,1.40354,1.40357,1344900004.0
2005-10-13 11:55:00,1.40363,1.40438,1.40353,1.40403,2436000007.0
2005-10-13 12:00:00,1.40411,1.40458,1.40372,1.40444,1965700003.0
2005-10-13 12:05:00,1.40464,1.40547,1.40449,1.40536,2051200002.0
2005-10-13 12:10:00,1.40541,1.40586,1.40515,1.40567,1997200005.0
2005-10-13 12:15:00,1.40543,1.40603,1.40521,1.40534,1723700003.0
2005-10-13 12:20:00,1.40515,1.40517,1.40451,1.40473,2136300004.0
2005-10-13 12:25:00,1.40501,1.40523,1.40458,1.40487,2513500003.0
2005-10-13 12:30:00,1.40502,1.40533,1.40417,1.40429,2588100008.0
2005-10-13 12:35:00,1.40454,1.4048,1.40435,1.40448,2580200007.0
2005-10-13 12:40:00,1.40429,1.40562,1.40412,1.40562,2155100006.0
2005-10-13 12:45:00,1.40582,1.40584,1.40538,1.40554,2343800005.0
2005-10-13 12:50:00,1.40555,1.40649,1.40534,1.40607,1932500002.0
2005-10-13 12:55:00,1.40602,1.40608,1.40535,1.40559,2392800003.0
2005-10-13 13:00:00,1.40559,1.40615,1.40547,1.40568,1626400004.0
2005-10-13 13:05:00,1.40569,1.4058,1.40466,1.40511,1353100002.0
2005-10-13 13:10:00,1.40515,1.40545,1.40498,1.40534,1575800003.0
2005-10-13 13:15:00,1.40534,1.40629,1.40516,1.40562,1300500004.0
2005-10-13 13:20:00,1.40544,1.40604,1.40544,1.40576,1064300002.0
2005-10-13 13:25:00,1.40565,1.4059,1.40541,1.40569,1737500005.0
2005-10-13 13:30:00,1.40595,1.40607,1.40524,1.4054,1935100005.0
2005-10-13 13:35:00,1.40553,1.40598,1.40533,1.40572,1953000004.0
2005-10-13 13:40:00,1.40556,1.40597,1.40542,1.40567,1220600001.0
2005-10-13 13:45:00,1.40569,1.40618,1.40525,1.40588,1897800002.0
2005-10-13 13:50:00,1.40584,1.40597,1.4051,1.40518,1985500004.0
2005-10-13 13:55:00,1.40516,1.40562,1.40499,1.40545,1735200002.0
2005-10-13 14:00:00,1.40524,1.40569,1.40515,1.40545,1863500003.0
2005-10-13 14:05:00,1.40554,1.40572,1.40459,1.40521,1735600005.0
2005-10-13 14:10:00,1.40539,1.40589,1.4052,1.40562,1022300000.0
2005-10-13 14:15:00,1.40561,1.40698,1.4053,1.40669,2049100007.0
2005-10-13 14:20:00,1.40668,1.40711,1.40643,1.40675,1789500001.0
2005-10-13 14:25:00,1.40681,1.40747,1.40657,1.40701,1637600006.0
2005-10-13 14:30:00,1.40648,1.4076,1.40629,1.40674,194400001.0
2005-10-13 14:35:00,1.40685,1.40781,1.40601,1.40662,181700000.0
2005-10-13 14:40:00,1.40662,1.40746,1.40654,1.40712,208000001.0
2005-10-13 14:45:00,1.40691,1.40794,1.40658,1.40741,204000001.0
2005-10-13 14:50:00,1.40721,1.40743,1.40591,1.40603,172100000.0
2005-10-13 14:55:00,1.40631,1.4075,1.40624,1.40701,202500001.0
2005-10-13 15:00:00,1.407,1.40739,1.40658,1.40709,237000001.0
2005-10-13 15:05:00,1.40696,1.40718,1.40622,1.40653,230100003.0
2005-10-13 15:10:00,1.40643,1.40752,1.40634,1.40717,159500000.0
2005-10-13 15:15:00,1.40724,1.40748,1.4068,1.40712,213400001.0
2005-10-13 15:20:00,1.40716,1.40802,1.40716,1.40791,174200000.0
2005-10-13 15:25:00,1.40796,1.40866,1.40747,1.4083,214700001.0
2005-10-13 15:30:00,1.40839,1.40857,1.40746,1.40752,234400001.0
2005-10-13 15:35:00,1.40752,1.40793,1.40708,1.40758,212500000.0
2005-10-13 15:40:00,1.40767,1.40787,1.40713,1.40787,204600001.0
2005-10-13 15:45:00,1.40779,1.40848,1.40769,1.40811,274100002.0
2005-10-13 15:50:00,1.40801,1.40832,1.40784,1.40805,212400000.0
2005-10-13 15:55:00,1.40809,1.40879,1.40769,1.40807,184100001.0
2005-10-13 16:00:00,1.40838,1.40838,1.4075,1.40751,177200000.0
2005-10-13 16:05:00,1.40793,1.40804,1.40737,1.40768,221400003.0
2005-10-13 16:10:00,1.40777,1.40823,1.40743,1.4082,230300001.0
2005-10-13 16:15:00,1.40827,1.40963,1.40823,1.40917,198800002.0
2005-10-13 16:20:00,1.40884,1.41029,1.40884,1.41023,265500002.0
2005-10-13 16:25:00,1.41027,1.41027,1.40943,1.40963,210500001.0
2005-10-13 16:30:00,1.40951,1.41019,1.40931,1.41015,258400000.0
2005-10-13 16:35:00,1.41018,1.41062,1.40998,1.41037,203300001.0
2005-10-13 16:40:00,1.41024,1.41098,1.41001,1.41098,197800000.0
2005-10-13 16:45:00,1.41084,1.41101,1.41023,1.4105,172500000.0
2005-10-13 16:50:00,1.41053,1.41092,1.40996,1.41092,200500000.0
2005-10-13 16:55:00,1.41097,1.41097,1.41007,1.41097,146800000.0
2005-10-13 17:00:00,1.41067,1.41119,1.41067,1.41095,206400000.0
2005-10-13 17:05:00,1.41088,1.41122,1.41054,1.41092,209800000.0
2005-10-13 17:10:00,1.41101,1.41145,1.41045,1.41056,193000001.0
2005-10-13 17:15:00,1.41093,1.41093,1.41019,1.41065,206400000.0
2005-10-13 17:20:00,1.41081,1.41104,1.41037,1.41073,178900000.0
2005-10-13 17:25:00,1.41034,1.41159,1.41034,1.41114,191000000.0
2005-10-13 17:30:00,1.41101,1.41182,1.41064,1.41182,224000001.0
2005-10-13 17:35:00,1.41193,1.41242,1.41149,1.41215,203500001.0
2005-10-13 17:40:00,1.41199,1.41265,1.41164,1.41164,197600000.0
2005-10-13 17:45:00,1.41188,1.41238,1.41163,1.41197,211400001.0
2005-10-13 17:50:00,1.41201,1.4124,1.41183,1.41229,175300000.0
2005-10-13 17:55:00,1.41232,1.41278,1.4119,1.41235,253300001.0
2005-10-13 18:00:00,1.4127,1.41287,1.41238,1.41267,207500000.0
2005-10-13 18:05:00,1.41277,1.41312,1.41256,1.41256,218900001.0
2005-10-13 18:10:00,1.41247,1.41272,1.4119,1.41256,190400000.0
2005-10-13 18:15:00,1.4124,1.41364,1.41216,1.4129,205900001.0
2005-10-13 18:20:00,1.41281,1.41453,1.41262,1.41365,196800000.0
2005-10-13 18:25:00,1.41378,1.4147,1.4137,1.4147,191700001.0
2005-10-13 18:30:00,1.41504,1.41594,1.4146,1.41585,178600001.0
2005-10-13 18:35:00,1.41576,1.41759,1.41548,1.41724,142800000.0
2005-10-13 18:40:00,1.41704,1.41789,1.41679,1.41685,172100000.0
2005-10-13 18:45:00,1.41698,1.41703,1.41616,1.41625,127600000.0
2005-10-13 18:50:00,1.41626,1.41667,1.41602,1.4165,172300000.0
2005-10-13 18:55:00,1.41636,1.41712,1.41623,1.41701,175700000.0
2005-10-13 19:00:00,1.41695,1.41742,1.41649,1.41703,191300001.0
2005-10-13 19:05:00,1.41677,1.41727,1.41672,1.41676,203900000.0
2005-10-13 19:10:00,1.41688,1.41755,1.41637,1.4175,215700001.0
2005-10-13 19:15:00,1.41735,1.41898,1.41725,1.41873,185000001.0
2005-10-13 19:20:00,1.41828,1.41844,1.41751,1.41791,209600001.0
2005-10-13 19:25:00,1.4183,1.41929,1.41812,1.41856,168500000.0
2005-10-13 19:30:00,1.41865,1.41894,1.4183,1.41891,209400000.0
2005-10-13 19:35:00,1.41883,1.41904,1.41819,1.41904,198200001.0
2005-10-13 19:40:00,1.41904,1.42009,1.41863,1.42004,251700000.0
2005-10-13 19:45:00,1.41992,1.42033,1.41928,1.41946,202300000.0
2005-10-13 19:50:00,1.41972,1.41972,1.41874,1.41915,275600002.0
2005-10-13 19:55:00,1.41923,1.41993,1.41923,1.4194,167500000.0
2005-10-13 20:00:00,1.41941,1.41956,1.41771,1.41797,196000000.0
2005-10-13 20:05:00,1.41789,1.41818,1.41762,1.418,155100000.0
2005-10-13 20:10:00,1.41764,1.41903,1.41764,1.41898,205100000.0
2005-10-13 20:15:00,1.41897,1.41909,1.41848,1.41908,246600001.0
2005-10-13 20:20:00,1.41906,1.41917,1.4184,1.41868,175700000.0
2005-10-13 20:25:00,1.41914,1.41957,1.41887,1.41952,218500000.0
2005-10-13 20:30:00,1.41967,1.42061,1.41941,1.42051,198200000.0
2005-10-13 20:35:00,1.42043,1.42073,1.42019,1.42022,220700000.0
2005-10-13 20:40:00,1.42024,1.42072,1.42,1.42047,186500000.0
2005-10-13 20:45:00,1.42037,1.4212,1.42027,1.42104,265600002.0
2005-10-13 20:50:00,1.42101,1.42224,1.42101,1.42205,179600000.0
2005-10-13 20:55:00,1.42211,1.42335,1.42204,1.42333,202700000.0
2005-10-13 21:00:00,1.42301,1.42301,1.42186,1.42201,158200000.0
2005-10-13 21:05:00,1.42182,1.42204,1.42132,1.42162,215200001.0
2005-10-13 21:10:00,1.42161,1.42201,1.42104,1.42175,225500001.0
2005-10-13 21:15:00,1.42177,1.42216,1.42116,1.42212,197600000.0
2005-10-13 21:20:00,1.42209,1.42235,1.42159,1.42195,231000000.0
2005-10-13 21:25:00,1.42207,1.42302,1.42202,1.42285,183300000.0
2005-10-13 21:30:00,1.42296,1.42353,1.42279,1.423,192700001.0
2005-10-13 21:35:00,1.42268,1.42302,1.42235,1.42302,161300000.0
2005-10-13 21:40:00,1.42294,1.42319,1.42236,1.42242,181600002.0
2005-10-13 21:45:00,1.42236,1.42258,1.42207,1.42232,174300001.0
2005-10-13 21:50:00,1.42227,1.42243,1.42196,1.4223,195300000.0
2005-10-13 21:55:00,1.42239,1.42286,1.42193,1.42264,230900000.0
2005-10-13 22:00:00,1.42251,1.42251,1.4216,1.42184,196100000.0
2005-10-13 22:05:00,1.42199,1.42199,1.42115,1.42164,185100000.0
2005-10-13 22:10:00,1.42182,1.42209,1.42156,1.42182,267400001.0
2005-10-13 22:15:00,1.42197,1.42211,1.42145,1.42183,159200000.0
2005-10-13 22:20:00,1.42183,1.42208,1.42158,1.42172,196600000.0
2005-10-13 22:25:00,1.42153,1.42199,1.42124,1.42196,179700000.0
2005-10-13 22:30:00,1.42197,1.42207,1.42135,1.42153,223500000.0
2005-10-13 22:35:00,1.42169,1.42178,1.42094,1.42159,174200000.0
2005-10-13 22:40:00,1.42186,1.4222,1.42132,1.42198,188100000.0
2005-10-13 22:45:00,1.42191,1.42284,1.42179,1.42248,216500002.0
2005-10-13 22:50:00,1.42229,1.42256,1.42139,1.42184,175000001.0
2005-10-13 22:55:00,1.4219,1.42223,1.42164,1.42181,225300002.0
2005-10-13 23:00:00,1.4226,1.4228,1.4223,1.4224,218000000.0
2005-10-13 23:05:00,1.4223,1.4226,1.4222,1.4224,174400000.0
2005-10-13 23:10:00,1.4223,1.4226,1.4218,1.4222,218000000.0
2005-10-13 23:15:00,1.4221,1.4222,1.422,1.4221,218000000.0
2005-10-13 23:20:00,1.4222,1.4226,1.4222,1.4224,218000000.0
2005-10-13 23:25:00,1.4226,1.4226,1.42171,1.4221,223000000.0
2005-10-13 23:30:00,1.42215,1.42215,1.42165,1.42185,174700000.0
2005-10-13 23:35:00,1.42205,1.42209,1.42173,1.42198,193400001.0
2005-10-13 23:40:00,1.42215,1.42215,1.42147,1.42197,109900000.0
2005-10-13 23:45:00,1.42193,1.42234,1.42142,1.42161,192400000.0
2005-10-13 23:50:00,1.42163,1.42199,1.42106,1.42106,185700000.0
2005-10-13 23:55:00,1.42134,1.42144,1.42075,1.42106,154800000.0
2005-10-14 00:00:00,1.42115,1.42125,1.42047,1.42092,228100001.0
2005-10-14 00:05:00,1.42087,1.42087,1.4204,1.42055,212100001.0
2005-10-14 00:10:00,1.42063,1.42082,1.4203,1.42068,188700000.0
2005-10-14 00:15:00,1.42041,1.421,1.42041,1.42095,148300000.0
2005-10-14 00:20:00,1.42099,1.42102,1.42028,1.42081,260400001.0
2005-10-14 00:25:00,1.4214,1.4214,1.4207,1.42104,246700003.0
2005-10-14 00:30:00,1.42082,1.42117,1.42065,1.4208,168700001.0
2005-10-14 00:35:00,1.42115,1.42115,1.42077,1.4209,208000000.0
2005-10-14 00:40:00,1.42093,1.42106,1.41958,1.41958,159900000.0
2005-10-14 00:45:00,1.41986,1.42057,1.41986,1.42012,237900000.0
2005-10-14 00:50:00,1.42007,1.4203,1.41906,1.41953,221000002.0
2005-10-14 00:55:00,1.41954,1.4196,1.41917,1.4193,184500000.0
2005-10-14 01:00:00,1.4192,1.41973,1.41897,1.41962,197900000.0
2005-10-14 01:05:00,1.41973,1.42017,1.41965,1.41989,201400000.0
2005-10-14 01:10:00,1.41985,1.42007,1.41956,1.41991,190100000.0
2005-10-14 01:15:00,1.41994,1.42002,1.41955,1.41978,167000000.0
2005-10-14 01:20:00,1.41947,1.41963,1.41885,1.41963,155600000.0
2005-10-14 01:25:00,1.41941,1.41983,1.41913,1.41961,190800001.0
2005-10-14 01:30:00,1.41981,1.42006,1.41933,1.42002,175100000.0
2005-10-14 01:35:00,1.42002,1.42018,1.41942,1.41984,195000000.0
2005-10-14 01:40:00,1.41979,1.42044,1.41974,1.4201,215900002.0
2005-10-14 01:45:00,1.41995,1.42022,1.41943,1.41989,175100000.0
2005-10-14 01:50:00,1.41989,1.42006,1.41951,1.41951,189900000.0
2005-10-14 01:55:00,1.41939,1.4196,1.41877,1.41921,184000000.0
2005-10-14 02:00:00,1.41902,1.41954,1.41884,1.41897,411300001.0
2005-10-14 02:05:00,1.41906,1.41957,1.41874,1.41907,594400001.0
2005-10-14 02:10:00,1.41902,1.41937,1.41877,1.41934,441400000.0
2005-10-14 02:15:00,1.41921,1.41923,1.41833,1.41861,503900000.0
2005-10-14 02:20:00,1.41876,1.41907,1.41735,1.41747,196600001.0
2005-10-14 02:25:00,1.41736,1.41747,1.41672,1.41709,382600000.0
2005-10-14 02:30:00,1.41735,1.41827,1.41717,1.41815,375800001.0
2005-10-14 02:35:00,1.41833,1.41833,1.41754,1.41773,234800000.0
2005-10-14 02:40:00,1.41798,1.4184,1.41772,1.41838,217300002.0
2005-10-14 02:45:00,1.41811,1.41904,1.41811,1.41826,645800001.0
2005-10-14 02:50:00,1.41851,1.41861,1.418,1.41827,272100000.0
2005-10-14 02:55:00,1.4182,1.41852,1.41792,1.41801,302800002.0
2005-10-14 03:00:00,1.418,1.41891,1.41791,1.41853,327900001.0
2005-10-14 03:05:00,1.41857,1.41909,1.41801,1.41834,332400002.0
2005-10-14 03:10:00,1.41775,1.41835,1.41744,1.41779,174100000.0
2005-10-14 03:15:00,1.41724,1.41796,1.41699,1.41796,166300000.0
2005-10-14 03:20:00,1.41745,1.41858,1.41745,1.41855,265000000.0
2005-10-14 03:25:00,1.41903,1.41913,1.41826,1.41882,374700000.0
2005-10-14 03:30:00,1.41867,1.41906,1.4184,1.41843,207800000.0
2005-10-14 03:35:00,1.41865,1.41918,1.41822,1.41828,262500000.0
2005-10-14 03:40:00,1.41826,1.41881,1.41816,1.41846,302700000.0
2005-10-14 03:45:00,1.41851,1.41875,1.41803,1.41819,230800002.0
2005-10-14 03:50:00,1.41839,1.41863,1.4179,1.41812,337400001.0
2005-10-14 03:55:00,1.4185,1.41858,1.4176,1.41828,562800002.0
2005-10-14 04:00:00,1.41828,1.4185,1.41785,1.41828,532100001.0
2005-10-14 04:05:00,1.41835,1.41909,1.41829,1.419,526000004.0
2005-10-14 04:10:00,1.41887,1.41892,1.41847,1.41878,415000003.0
2005-10-14 04:15:00,1.41882,1.41917,1.41873,1.41896,350900000.0
2005-10-14 04:20:00,1.41888,1.41947,1.41875,1.41879,542200001.0
2005-10-14 04:25:00,1.41885,1.41934,1.41847,1.41909,529400000.0
2005-10-14 04:30:00,1.41875,1.41932,1.41865,1.41932,254600002.0
2005-10-14 04:35:00,1.41904,1.42016,1.4186,1.41963,480600000.0
2005-10-14 04:40:00,1.41973,1.42003,1.41946,1.4199,246300000.0
2005-10-14 04:45:00,1.41991,1.42032,1.41968,1.41987,323800000.0
2005-10-14 04:50:00,1.42021,1.4204,1.41975,1.41975,211500000.0
2005-10-14 04:55:00,1.42,1.4201,1.41939,1.41948,302500002.0
2005-10-14 05:00:00,1.41992,1.42009,1.41952,1.41953,507700001.0
2005-10-14 05:05:00,1.41953,1.42068,1.41939,1.42042,1151000004.0
2005-10-14 05:10:00,1.4206,1.42118,1.42044,1.42044,826200001.0
2005-10-14 05:15:00,1.42052,1.4212,1.42043,1.4208,951200002.0
2005-10-14 05:20:00,1.42085,1.42109,1.42056,1.42085,1139300005.0
2005-10-14 05:25:00,1.42095,1.42121,1.42056,1.421,1133800000.0
2005-10-14 05:30:00,1.42103,1.4211,1.42019,1.42026,735300001.0
2005-10-14 05:35:00,1.42057,1.42067,1.42027,1.42047,760100003.0
2005-10-14 05:40:00,1.4203,1.42058,1.42016,1.42035,761500002.0
2005-10-14 05:45:00,1.42035,1.42069,1.42012,1.42024,993600002.0
2005-10-14 05:50:00,1.42022,1.42094,1.42019,1.42083,921800003.0
2005-10-14 05:55:00,1.42078,1.4212,1.42056,1.42101,771000000.0
2005-10-14 06:00:00,1.42112,1.42194,1.42101,1.42167,973000005.0
2005-10-14 06:05:00,1.42156,1.42174,1.42103,1.42104,1703800004.0
2005-10-14 06:10:00,1.421,1.421,1.42013,1.4202,1766100006.0
2005-10-14 06:15:00,1.4205,1.4206,1.42013,1.42048,786400000.0
2005-10-14 06:20:00,1.42049,1.42054,1.42008,1.42021,1374300002.0
2005-10-14 06:25:00,1.4202,1.42036,1.42004,1.42004,1316900003.0
2005-10-14 06:30:00,1.42004,1.42144,1.42004,1.42092,1051200000.0
2005-10-14 06:35:00,1.42072,1.42103,1.42051,1.42071,643700002.0
2005-10-14 06:40:00,1.42072,1.42096,1.42048,1.42084,1100900004.0
2005-10-14 06:45:00,1.42085,1.42096,1.41974,1.41995,981200001.0
2005-10-14 06:50:00,1.42009,1.42034,1.41906,1.4193,953700003.0
2005-10-14 06:55:00,1.41921,1.41945,1.41878,1.41931,900500001.0
2005-10-14 07:00:00,1.41955,1.42011,1.41945,1.41967,1328800004.0
2005-10-14 07:05:00,1.41977,1.42027,1.41961,1.41984,996900000.0
2005-10-14 07:10:00,1.42001,1.4202,1.41969,1.4198,1891600008.0
2005-10-14 07:15:00,1.42005,1.42015,1.41958,1.41983,1460300001.0
2005-10-14 07:20:00,1.41989,1.42013,1.41954,1.41959,1720000003.0
2005-10-14 07:25:00,1.41961,1.41976,1.41949,1.41949,1064000002.0
2005-10-14 07:30:00,1.41954,1.41972,1.41903,1.41914,2037200005.0
2005-10-14 07:35:00,1.41907,1.41936,1.4188,1.41907,1280700003.0
2005-10-14 07:40:00,1.41891,1.41921,1.41873,1.41877,1776400001.0
2005-10-14 07:45:00,1.41872,1.41879,1.41814,1.4184,2783700008.0
2005-10-14 07:50:00,1.41834,1.41885,1.41819,1.41858,2608200004.0
2005-10-14 07:55:00,1.41848,1.41863,1.41775,1.41778,2862700008.0
2005-10-14 08:00:00,1.41791,1.41843,1.41755,1.41821,1959200004.0
2005-10-14 08:05:00,1.41809,1.41809,1.41743,1.4178,2445000005.0
2005-10-14 08:10:00,1.41787,1.41802,1.4172,1.4172,1676100005.0
2005-10-14 08:15:00,1.41719,1.41875,1.41719,1.4178,1384600005.0
2005-10-14 08:20:00,1.41766,1.4178,1.41723,1.4175,1980500006.0
2005-10-14 08:25:00,1.41747,1.41756,1.41683,1.41724,2272100004.0
2005-10-14 08:30:00,1.4172,1.41806,1.41709,1.41764,1989600005.0
2005-10-14 08:35:00,1.41751,1.41851,1.41711,1.41841,2078900005.0
2005-10-14 08:40:00,1.41833,1.41867,1.41792,1.4182,2094400003.0
2005-10-14 08:45:00,1.4182,1.41839,1.41771,1.41782,2754600010.0
2005-10-14 08:50:00,1.41801,1.41804,1.41735,1.4178,2984600007.0
2005-10-14 08:55:00,1.41798,1.41841,1.41784,1.41831,2430500001.0
2005-10-14 09:00:00,1.41834,1.41839,1.41776,1.41813,2850900006.0
2005-10-14 09:05:00,1.41806,1.41855,1.41806,1.41843,2109300004.0
2005-10-14 09:10:00,1.41839,1.41864,1.41818,1.41822,2299600006.0
2005-10-14 09:15:00,1.41822,1.41883,1.4179,1.41855,2180400004.0
2005-10-14 09:20:00,1.41838,1.41984,1.41826,1.41957,1619500001.0
2005-10-14 09:25:00,1.41973,1.42053,1.4195,1.42038,2322500003.0
2005-10-14 09:30:00,1.42028,1.4209,1.41996,1.42062,2128300002.0
2005-10-14 09:35:00,1.42052,1.42089,1.42042,1.42078,1966800005.0
2005-10-14 09:40:00,1.42067,1.42123,1.42044,1.42068,2085600001.0
2005-10-14 09:45:00,1.42082,1.42115,1.42073,1.42095,2238700005.0
2005-10-14 09:50:00,1.42072,1.42092,1.42029,1.42055,2412200007.0
2005-10-14 09:55:00,1.42058,1.42097,1.42044,1.42095,2984900005.0
2005-10-14 10:00:00,1.42091,1.42092,1.41981,1.42005,2302800003.0
2005-10-14 10:05:00,1.4198,1.42175,1.4198,1.42172,2401000002.0
2005-10-14 10:10:00,1.42152,1.42178,1.42094,1.4211,2298400005.0
2005-10-14 10:15:00,1.42117,1.42132,1.42002,1.42026,1988400006.0
2005-10-14 10:20:00,1.42028,1.42044,1.41987,1.41996,2252800004.0
2005-10-14 10:25:00,1.42006,1.42006,1.41947,1.41966,2714500006.0
2005-10-14 10:30:00,1.41974,1.42001,1.41937,1.41966,2560400005.0
2005-10-14 10:35:00,1.41959,1.41974,1.4193,1.41974,2314300004.0
2005-10-14 10:40:00,1.41968,1.42003,1.41952,1.4198,2419400008.0
2005-10-14 10:45:00,1.41987,1.42008,1.41961,1.41994,2324600009.0
2005-10-14 10:50:00,1.42003,1.4203,1.41969,1.41984,2178600006.0
2005-10-14 10:55:00,1.41989,1.4203,1.41976,1.41988,2652700007.0
2005-10-14 11:00:00,1.42007,1.42016,1.41933,1.41946,2525200007.0
2005-10-14 11:05:00,1.41955,1.41961,1.41914,1.41939,2104600002.0
2005-10-14 11:10:00,1.41935,1.41948,1.41838,1.41857,2606900005.0
2005-10-14 11:15:00,1.41864,1.41896,1.4182,1.41852,2205500005.0
2005-10-14 11:20:00,1.41848,1.41897,1.41797,1.41832,2714000005.0
2005-10-14 11:25:00,1.41827,1.41848,1.41796,1.41831,2386400002.0
2005-10-14 11:30:00,1.41827,1.41846,1.41738,1.41749,2589700005.0
2005-10-14 11:35:00,1.41765,1.41874,1.41728,1.4184,2691500010.0
2005-10-14 11:40:00,1.41833,1.41891,1.41832,1.41848,3163600008.0
2005-10-14 11:45:00,1.41857,1.41893,1.41828,1.41847,2682000004.0
2005-10-14 11:50:00,1.41854,1.41968,1.41848,1.41917,1340700004.0
2005-10-14 11:55:00,1.41923,1.41933,1.41878,1.41878,2328100003.0
2005-10-14 12:00:00,1.41881,1.4198,1.41869,1.41966,2199300004.0
2005-10-14 12:05:00,1.4199,1.4217,1.4199,1.42138,2082800002.0
2005-10-14 12:10:00,1.42148,1.4226,1.42134,1.42254,1964800002.0
2005-10-14 12:15:00,1.4225,1.42288,1.42219,1.42231,1657000003.0
2005-10-14 12:20:00,1.42231,1.4224,1.42184,1.42212,2133300006.0
2005-10-14 12:25:00,1.42226,1.42308,1.42193,1.42281,2583200006.0
2005-10-14 12:30:00,1.42291,1.42313,1.42259,1.4228,2581600009.0
2005-10-14 12:35:00,1.42294,1.42312,1.42257,1.4231,2722200004.0
2005-10-14 12:40:00,1.42314,1.42329,1.42245,1.4227,2031500003.0
2005-10-14 12:45:00,1.42263,1.42263,1.42107,1.42107,2219200010.0
2005-10-14 12:50:00,1.42099,1.42135,1.42074,1.42115,2001100004.0
2005-10-14 12:55:00,1.42127,1.42128,1.4208,1.42085,2480300004.0
2005-10-14 13:00:00,1.42082,1.42103,1.42039,1.42049,1491900001.0
2005-10-14 13:05:00,1.42051,1.42088,1.42044,1.42044,1279200005.0
2005-10-14 13:10:00,1.42046,1.42074,1.42022,1.42028,1620100006.0
2005-10-14 13:15:00,1.4202,1.42098,1.41999,1.42075,1324000003.0
2005-10-14 13:20:00,1.42064,1.42092,1.4205,1.42068,1133200001.0
2005-10-14 13:25:00,1.42063,1.42069,1.41947,1.41965,1724600002.0
2005-10-14 13:30:00,1.41965,1.42052,1.4195,1.42042,2083600001.0
2005-10-14 13:35:00,1.42071,1.42086,1.42043,1.42056,1979300004.0
2005-10-14 13:40:00,1.42043,1.42076,1.42022,1.42041,1157800003.0
2005-10-14 13:45:00,1.42041,1.42087,1.42008,1.42063,1964000004.0
2005-10-14 13:50:00,1.42055,1.4207,1.42011,1.42054,1861900003.0
2005-10-14 13:55:00,1.42042,1.4207,1.42002,1.42052,1824000003.0
2005-10-14 14:00:00,1.42044,1.42084,1.42014,1.42056,1899400003.0
2005-10-14 14:05:00,1.42057,1.42073,1.42005,1.42036,1720600005.0
2005-10-14 14:10:00,1.42046,1.42071,1.42006,1.42055,1139300005.0
2005-10-14 14:15:00,1.42061,1.42061,1.41968,1.42036,2076900006.0
2005-10-14 14:20:00,1.42038,1.42055,1.41987,1.42009,1831900005.0
2005-10-14 14:25:00,1.4202,1.42102,1.41751,1.42066,1598500004.0
2005-10-14 14:30:00,1.42137,1.42252,1.41952,1.4222,194400000.0
2005-10-14 14:35:00,1.42222,1.42405,1.42146,1.42388,238600002.0
2005-10-14 14:40:00,1.42409,1.42577,1.42363,1.42468,266800001.0
2005-10-14 14:45:00,1.42479,1.42507,1.42265,1.42315,182000000.0
2005-10-14 14:50:00,1.42296,1.42355,1.42122,1.42172,173900000.0
2005-10-14 14:55:00,1.42205,1.42317,1.42205,1.42274,205900000.0
2005-10-14 15:00:00,1.42301,1.42358,1.42274,1.42296,227900001.0
2005-10-14 15:05:00,1.42291,1.42427,1.42291,1.42399,230000000.0
2005-10-14 15:10:00,1.42395,1.42619,1.42377,1.42581,189600002.0
2005-10-14 15:15:00,1.42631,1.42756,1.42606,1.42706,198200000.0
2005-10-14 15:20:00,1.42693,1.42766,1.42667,1.42704,150300000.0
2005-10-14 15:25:00,1.42698,1.4279,1.42697,1.42729,156600000.0
2005-10-14 15:30:00,1.42747,1.42794,1.42685,1.4275,179500000.0
2005-10-14 15:35:00,1.4278,1.42794,1.42616,1.42616,207700001.0
2005-10-14 15:40:00,1.42605,1.42683,1.4257,1.42604,183300000.0
2005-10-14 15:45:00,1.42595,1.42721,1.42559,1.42717,240600001.0
2005-10-14 15:50:00,1.42714,1.42729,1.42549,1.42549,185600000.0
2005-10-14 15:55:00,1.42577,1.42577,1.42395,1.42436,164600000.0
2005-10-14 16:00:00,1.42395,1.4263,1.42395,1.42606,162600000.0
2005-10-14 16:05:00,1.4257,1.42629,1.42538,1.42599,222700000.0
2005-10-14 16:10:00,1.42606,1.42654,1.42588,1.42648,202100000.0
2005-10-14 16:15:00,1.42634,1.42693,1.42618,1.42647,164400000.0
2005-10-14 16:20:00,1.42675,1.42704,1.42641,1.42676,215100000.0
2005-10-14 16:25:00,1.42693,1.42768,1.42653,1.42747,195400000.0
2005-10-14 16:30:00,1.42766,1.42891,1.42751,1.4285,210300000.0
2005-10-14 16:35:00,1.42862,1.4297,1.42761,1.42787,209700000.0
2005-10-14 16:40:00,1.42764,1.42916,1.42764,1.42845,201100000.0
2005-10-14 16:45:00,1.42806,1.42923,1.42796,1.42908,222900001.0
2005-10-14 16:50:00,1.42905,1.43013,1.42901,1.42963,228200000.0
2005-10-14 16:55:00,1.4299,1.43227,1.42973,1.43227,141500000.0
2005-10-14 17:00:00,1.432,1.43264,1.43118,1.43153,195200000.0
2005-10-14 17:05:00,1.43164,1.43209,1.43064,1.43115,219700000.0
2005-10-14 17:10:00,1.43098,1.43174,1.43092,1.43125,201500001.0
2005-10-14 17:15:00,1.43163,1.43289,1.4314,1.43289,190800000.0
2005-10-14 17:20:00,1.43275,1.43348,1.43259,1.43285,202600000.0
2005-10-14 17:25:00,1.43268,1.43345,1.43257,1.43337,221300000.0
2005-10-14 17:30:00,1.43345,1.43355,1.43268,1.43306,237200003.0
2005-10-14 17:35:00,1.43311,1.43373,1.4326,1.43359,191200000.0
2005-10-14 17:40:00,1.43329,1.43342,1.43246,1.43292,196600000.0
2005-10-14 17:45:00,1.43303,1.43332,1.43163,1.43216,186800000.0
2005-10-14 17:50:00,1.43227,1.43281,1.43206,1.43246,171400000.0
2005-10-14 17:55:00,1.43242,1.43246,1.43068,1.43068,242000001.0
2005-10-14 18:00:00,1.4308,1.43218,1.43036,1.43196,243600001.0
2005-10-14 18:05:00,1.43192,1.43232,1.43159,1.4316,244700000.0
2005-10-14 18:10:00,1.43142,1.43342,1.43131,1.43338,209600001.0
2005-10-14 18:15:00,1.43313,1.43321,1.43272,1.43292,207600000.0
2005-10-14 18:20:00,1.433,1.43392,1.43292,1.43331,213800000.0
2005-10-14 18:25:00,1.43359,1.43393,1.43335,1.4338,189800001.0
2005-10-14 18:30:00,1.43385,1.43394,1.43299,1.43353,235600000.0
2005-10-14 18:35:00,1.43375,1.43424,1.43323,1.43402,167000000.0
2005-10-14 18:40:00,1.43389,1.43437,1.43367,1.4338,198600000.0
2005-10-14 18:45:00,1.43384,1.43414,1.43356,1.43387,135500001.0
2005-10-14 18:50:00,1.43401,1.43422,1.43319,1.4334,194200000.0
2005-10-14 18:55:00,1.43338,1.43365,1.43268,1.43294,182700001.0
2005-10-14 19:00:00,1.43314,1.43346,1.43265,1.43345,224300000.0
2005-10-14 19:05:00,1.4337,1.43387,1.43291,1.43298,214700002.0
2005-10-14 19:10:00,1.43341,1.43346,1.43289,1.43344,197800000.0
2005-10-14 19:15:00,1.43317,1.43317,1.43138,1.43175,174500000.0
2005-10-14 19:20:00,1.43187,1.43251,1.43175,1.43216,208700001.0
2005-10-14 19:25:00,1.43229,1.43229,1.43124,1.43166,173900000.0
2005-10-14 19:30:00,1.4318,1.43305,1.4318,1.43261,215600000.0
2005-10-14 19:35:00,1.43257,1.4339,1.43236,1.43389,204600000.0
2005-10-14 19:40:00,1.43391,1.43442,1.43343,1.43392,196800001.0
2005-10-14 19:45:00,1.43388,1.43403,1.43336,1.4337,199600000.0
2005-10-14 19:50:00,1.43393,1.43467,1.43368,1.43447,190000000.0
2005-10-14 19:55:00,1.43447,1.43473,1.43411,1.43414,201000000.0
2005-10-14 20:00:00,1.43424,1.43465,1.43392,1.43408,181400000.0
2005-10-14 20:05:00,1.43419,1.43447,1.4334,1.43349,159400000.0
2005-10-14 20:10:00,1.43321,1.43361,1.43288,1.43353,202000000.0
2005-10-14 20:15:00,1.43358,1.43423,1.43311,1.43423,185400001.0
2005-10-14 20:20:00,1.43456,1.43466,1.43381,1.43381,164800000.0
2005-10-14 20:25:00,1.4341,1.43452,1.43387,1.43431,197300000.0
2005-10-14 20:30:00,1.43445,1.43456,1.4339,1.43427,231800001.0
2005-10-14 20:35:00,1.43422,1.43445,1.4338,1.43412,283800001.0
2005-10-14 20:40:00,1.43421,1.43461,1.43349,1.43381,207200000.0
2005-10-14 20:45:00,1.43367,1.43448,1.43366,1.43446,189200000.0
2005-10-14 20:50:00,1.43428,1.43445,1.43405,1.43418,195100001.0
2005-10-14 20:55:00,1.43416,1.4345,1.43379,1.4339,194500000.0
2005-10-14 21:00:00,1.43395,1.43409,1.43275,1.43303,182700000.0
2005-10-14 21:05:00,1.43263,1.43303,1.43164,1.43287,204900000.0
2005-10-14 21:10:00,1.43309,1.43356,1.4328,1.4328,230900000.0
2005-10-14 21:15:00,1.43275,1.4332,1.43233,1.43304,167200000.0
2005-10-14 21:20:00,1.4332,1.4338,1.43282,1.43325,218200001.0
2005-10-14 21:25:00,1.43337,1.43359,1.43277,1.43291,169000000.0
2005-10-14 21:30:00,1.43291,1.43336,1.4326,1.43266,204100000.0
2005-10-14 21:35:00,1.43255,1.43272,1.43221,1.4326,167300000.0
2005-10-14 21:40:00,1.4325,1.43301,1.4325,1.43281,175700000.0
2005-10-14 21:45:00,1.43295,1.43312,1.4324,1.43285,164300001.0
2005-10-14 21:50:00,1.43297,1.43304,1.43248,1.43256,230300000.0
2005-10-14 21:55:00,1.43281,1.43295,1.43217,1.43219,236100000.0
2005-10-14 22:00:00,1.43226,1.43248,1.43212,1.43221,186900001.0
2005-10-14 22:05:00,1.43227,1.43261,1.43192,1.43243,182400000.0
2005-10-14 22:10:00,1.43252,1.43296,1.43182,1.43185,239700000.0
2005-10-14 22:15:00,1.43211,1.43238,1.43161,1.43174,197200000.0
2005-10-14 22:20:00,1.43175,1.43187,1.43117,1.43164,184400000.0
2005-10-14 22:25:00,1.43159,1.43191,1.43133,1.43172,210800002.0
2005-10-14 22:30:00,1.43173,1.43184,1.43095,1.43115,180700000.0
2005-10-14 22:35:00,1.43135,1.43161,1.43077,1.4315,217700000.0
2005-10-14 22:40:00,1.43148,1.43171,1.43107,1.43118,169400001.0
2005-10-14 22:45:00,1.43126,1.43154,1.43096,1.43116,152400000.0
2005-10-14 22:50:00,1.43118,1.43213,1.43109,1.43189,204600001.0
2005-10-14 22:55:00,1.43206,1.43248,1.43164,1.43231,209700000.0
2005-10-17 00:00:00,1.43231,1.43259,1.42859,1.42906,220400000.0
2005-10-17 00:05:00,1.4292,1.43175,1.42892,1.43151,181500000.0
2005-10-17 00:10:00,1.43161,1.43175,1.43094,1.43109,154300000.0
2005-10-17 00:15:00,1.43073,1.43092,1.43052,1.43075,226300001.0
2005-10-17 00:20:00,1.43074,1.43105,1.43028,1.43035,195600000.0
2005-10-17 00:25:00,1.43022,1.43064,1.42994,1.43002,179700000.0
2005-10-17 00:30:00,1.42976,1.43027,1.42976,1.42995,172700000.0
2005-10-17 00:35:00,1.43029,1.43029,1.42983,1.42992,173500000.0
2005-10-17 00:40:00,1.4299,1.43007,1.42944,1.42985,175700002.0
2005-10-17 00:45:00,1.42988,1.43002,1.42953,1.42975,246000000.0
2005-10-17 00:50:00,1.42974,1.42999,1.42956,1.42975,222700000.0
2005-10-17 00:55:00,1.42982,1.43011,1.4295,1.43011,184900000.0
2005-10-17 01:00:00,1.43013,1.43031,1.42932,1.42947,214200000.0
2005-10-17 01:05:00,1.42955,1.43021,1.42948,1.43001,191300000.0
2005-10-17 01:10:00,1.42998,1.43035,1.42973,1.43017,160200001.0
2005-10-17 01:15:00,1.43018,1.43018,1.42951,1.42968,177000000.0
2005-10-17 01:20:00,1.42981,1.42986,1.42906,1.42944,197600000.0
2005-10-17 01:25:00,1.4293,1.42963,1.42912,1.42925,252800001.0
2005-10-17 01:30:00,1.42935,1.42946,1.42827,1.42863,179200000.0
2005-10-17 01:35:00,1.42864,1.42885,1.42816,1.42852,197900000.0
2005-10-17 01:40:00,1.42848,1.42907,1.42841,1.4289,177600000.0
2005-10-17 01:45:00,1.42885,1.42933,1.42867,1.4293,164100000.0
2005-10-17 01:50:00,1.42916,1.42948,1.42877,1.42916,234200003.0
2005-10-17 01:55:00,1.42912,1.42955,1.42896,1.42908,209100001.0
2005-10-17 02:00:00,1.4288,1.4295,1.42864,1.42949,304700000.0
2005-10-17 02:05:00,1.42968,1.43075,1.42953,1.43038,564400001.0
2005-10-17 02:10:00,1.43034,1.43216,1.43034,1.43216,372300001.0
2005-10-17 02:15:00,1.43221,1.43256,1.43177,1.43196,591800002.0
2005-10-17 02:20:00,1.43169,1.43355,1.43169,1.43355,173300000.0
2005-10-17 02:25:00,1.43368,1.43454,1.43266,1.43297,406200001.0
2005-10-17 02:30:00,1.43306,1.43319,1.43247,1.43299,415700001.0
2005-10-17 02:35:00,1.43297,1.43302,1.43151,1.43197,244600000.0
2005-10-17 02:40:00,1.43191,1.4333,1.43186,1.43286,174100000.0
2005-10-17 02:45:00,1.4326,1.43317,1.43219,1.43247,657500004.0
2005-10-17 02:50:00,1.43269,1.43287,1.43227,1.43232,282400000.0
2005-10-17 02:55:00,1.43203,1.43203,1.4314,1.43145,282500000.0
2005-10-17 03:00:00,1.43166,1.43242,1.43133,1.43203,397200002.0
2005-10-17 03:05:00,1.43192,1.43268,1.43175,1.43231,319100001.0
2005-10-17 03:10:00,1.43178,1.43221,1.43089,1.43136,206700000.0
2005-10-17 03:15:00,1.43083,1.43128,1.42994,1.43004,232300001.0
2005-10-17 03:20:00,1.42964,1.43008,1.4293,1.42972,302400002.0
2005-10-17 03:25:00,1.43006,1.43006,1.42952,1.42986,314400000.0
2005-10-17 03:30:00,1.42976,1.43014,1.42877,1.42877,209200000.0
2005-10-17 03:35:00,1.42868,1.42884,1.42783,1.4284,277700000.0
2005-10-17 03:40:00,1.42839,1.42928,1.42837,1.42852,288700000.0
2005-10-17 03:45:00,1.42844,1.42906,1.42835,1.42855,177000000.0
2005-10-17 03:50:00,1.42883,1.42906,1.4281,1.4281,367000002.0
2005-10-17 03:55:00,1.42843,1.42954,1.42817,1.42895,598100000.0
2005-10-17 04:00:00,1.42916,1.42994,1.42916,1.42977,558500001.0
2005-10-17 04:05:00,1.42957,1.43103,1.42948,1.43103,510000002.0
2005-10-17 04:10:00,1.43099,1.43099,1.42985,1.43024,383100000.0
2005-10-17 04:15:00,1.43032,1.43104,1.43027,1.43102,420900002.0
2005-10-17 04:20:00,1.43089,1.43112,1.43028,1.43044,455600002.0
2005-10-17 04:25:00,1.43034,1.43098,1.43027,1.43065,502700000.0
2005-10-17 04:30:00,1.43016,1.43093,1.43013,1.43093,293200001.0
2005-10-17 04:35:00,1.43112,1.43136,1.43064,1.43098,483200001.0
2005-10-17 04:40:00,1.43082,1.43167,1.43079,1.43165,299200001.0
2005-10-17 04:45:00,1.43163,1.43163,1.43038,1.43038,336500001.0
2005-10-17 04:50:00,1.43074,1.43086,1.43006,1.43006,230800000.0
2005-10-17 04:55:00,1.43016,1.43022,1.42967,1.42967,279500000.0
2005-10-17 05:00:00,1.43033,1.43084,1.43018,1.43049,462700000.0
2005-10-17 05:05:00,1.43041,1.43102,1.43037,1.43066,1122700001.0
2005-10-17 05:10:00,1.43071,1.43094,1.43044,1.43056,881900002.0
2005-10-17 05:15:00,1.43067,1.43067,1.42971,1.43017,944800002.0
2005-10-17 05:20:00,1.43022,1.4305,1.42999,1.43007,1124600003.0
2005-10-17 05:25:00,1.43023,1.43055,1.43004,1.43014,990900003.0
2005-10-17 05:30:00,1.43014,1.43051,1.43004,1.43019,850400001.0
2005-10-17 05:35:00,1.43039,1.43051,1.43016,1.43041,747300001.0
2005-10-17 05:40:00,1.43024,1.43051,1.43016,1.43026,774800004.0
2005-10-17 05:45:00,1.43031,1.43056,1.43016,1.43016,961800001.0
2005-10-17 05:50:00,1.43047,1.43075,1.43026,1.43048,511900000.0
2005-10-17 05:55:00,1.4306,1.43077,1.43033,1.43045,753500002.0
2005-10-17 06:00:00,1.43033,1.43038,1.4301,1.43024,830200000.0
2005-10-17 06:05:00,1.43023,1.43038,1.42972,1.43003,1739000002.0
2005-10-17 06:10:00,1.42997,1.43007,1.42959,1.42977,1785800004.0
2005-10-17 06:15:00,1.42979,1.42986,1.42934,1.42965,942700002.0
2005-10-17 06:20:00,1.42967,1.42994,1.42937,1.42947,1442000008.0
2005-10-17 06:25:00,1.42944,1.42967,1.42929,1.4293,1248300004.0
2005-10-17 06:30:00,1.42926,1.4295,1.42915,1.42928,1068700002.0
2005-10-17 06:35:00,1.42914,1.43005,1.42914,1.42975,639500002.0
2005-10-17 06:40:00,1.4297,1.4297,1.42933,1.42963,1082400003.0
2005-10-17 06:45:00,1.4296,1.42992,1.4295,1.42969,1038500003.0
2005-10-17 06:50:00,1.42977,1.42982,1.42913,1.42946,971600000.0
2005-10-17 06:55:00,1.42943,1.4299,1.42933,1.42974,895900001.0
2005-10-17 07:00:00,1.43009,1.43018,1.42991,1.43009,1301700003.0
2005-10-17 07:05:00,1.43025,1.4305,1.43006,1.43009,1000900000.0
2005-10-17 07:10:00,1.43021,1.43024,1.43004,1.43009,1845900003.0
2005-10-17 07:15:00,1.43029,1.43032,1.42973,1.42998,1430500006.0
2005-10-17 07:20:00,1.42993,1.42998,1.429,1.429,1816700000.0
2005-10-17 07:25:00,1.42884,1.42897,1.42814,1.42814,1314000001.0
2005-10-17 07:30:00,1.42825,1.42855,1.42786,1.42847,1987000007.0
2005-10-17 07:35:00,1.42851,1.42883,1.42829,1.42857,1342500004.0
2005-10-17 07:40:00,1.42852,1.4288,1.42819,1.4287,1901400004.0
2005-10-17 07:45:00,1.42872,1.42872,1.42781,1.42802,2925100004.0
2005-10-17 07:50:00,1.428,1.42824,1.4276,1.42783,2671200010.0
2005-10-17 07:55:00,1.42782,1.42814,1.42727,1.42736,2844700008.0
2005-10-17 08:00:00,1.42738,1.42758,1.42656,1.42726,1945500004.0
2005-10-17 08:05:00,1.42725,1.42755,1.42689,1.42741,2373000002.0
2005-10-17 08:10:00,1.42744,1.42781,1.42713,1.42742,1494900002.0
2005-10-17 08:15:00,1.42746,1.42806,1.42746,1.42786,1336700001.0
2005-10-17 08:20:00,1.42794,1.42842,1.42779,1.42786,1747400001.0
2005-10-17 08:25:00,1.42775,1.42826,1.42749,1.42823,2258300003.0
2005-10-17 08:30:00,1.42825,1.42838,1.42772,1.42813,1795400003.0
2005-10-17 08:35:00,1.42809,1.42907,1.428,1.42854,2097800006.0
2005-10-17 08:40:00,1.42835,1.42864,1.42792,1.42821,2193100002.0
2005-10-17 08:45:00,1.42826,1.42865,1.42816,1.42826,3063700013.0
2005-10-17 08:50:00,1.42847,1.42875,1.42804,1.42823,2750400003.0
2005-10-17 08:55:00,1.42854,1.42933,1.42839,1.42839,2452700004.0
2005-10-17 09:00:00,1.42809,1.42825,1.42738,1.42792,2685400003.0
2005-10-17 09:05:00,1.42792,1.42821,1.42742,1.42757,1950700002.0
2005-10-17 09:10:00,1.42725,1.42769,1.42698,1.42757,2306300009.0
2005-10-17 09:15:00,1.4273,1.4273,1.42666,1.42666,2153500005.0
2005-10-17 09:20:00,1.42649,1.42696,1.42649,1.42662,1691200004.0
2005-10-17 09:25:00,1.42665,1.42722,1.4266,1.42715,2272000002.0
2005-10-17 09:30:00,1.42718,1.42746,1.42656,1.4268,2220800002.0
2005-10-17 09:35:00,1.42667,1.42707,1.42654,1.42677,2007100007.0
2005-10-17 09:40:00,1.42673,1.42702,1.42638,1.42638,2242000005.0
2005-10-17 09:45:00,1.42654,1.42693,1.42632,1.42657,2160700004.0
2005-10-17 09:50:00,1.42633,1.42677,1.42595,1.42615,2188800005.0
2005-10-17 09:55:00,1.42606,1.42635,1.4258,1.42635,3027000008.0
2005-10-17 10:00:00,1.42654,1.42664,1.42602,1.42631,2270500005.0
2005-10-17 10:05:00,1.42604,1.42663,1.42601,1.42657,2465900006.0
2005-10-17 10:10:00,1.4264,1.42664,1.42592,1.4261,2238700010.0
2005-10-17 10:15:00,1.42619,1.42666,1.42603,1.4263,1979600005.0
2005-10-17 10:20:00,1.42621,1.42685,1.42615,1.42647,2350200001.0
2005-10-17 10:25:00,1.42652,1.42686,1.42621,1.42684,2586000003.0
2005-10-17 10:30:00,1.42687,1.42722,1.42611,1.42623,2621900004.0
2005-10-17 10:35:00,1.42623,1.42677,1.42561,1.42583,2358900003.0
2005-10-17 10:40:00,1.42587,1.4262,1.42554,1.42574,2227400002.0
2005-10-17 10:45:00,1.42578,1.42593,1.42522,1.42539,2090900002.0
2005-10-17 10:50:00,1.42517,1.42631,1.4249,1.42553,2188500004.0
2005-10-17 10:55:00,1.42559,1.42563,1.42411,1.42473,2624000003.0
2005-10-17 11:00:00,1.42475,1.42565,1.42455,1.42486,2526900004.0
2005-10-17 11:05:00,1.4249,1.42504,1.42433,1.42457,2173300007.0
2005-10-17 11:10:00,1.4245,1.42466,1.42421,1.42429,2450200005.0
2005-10-17 11:15:00,1.42428,1.42447,1.42365,1.42374,2141100003.0
2005-10-17 11:20:00,1.42369,1.4243,1.42357,1.42412,2696000007.0
2005-10-17 11:25:00,1.42421,1.42472,1.42406,1.4244,2344800003.0
2005-10-17 11:30:00,1.42443,1.42474,1.42425,1.42431,2673800004.0
2005-10-17 11:35:00,1.4243,1.42435,1.42338,1.42369,2722700005.0
2005-10-17 11:40:00,1.42384,1.42439,1.42299,1.42301,3176200005.0
2005-10-17 11:45:00,1.42331,1.42373,1.42288,1.42296,2588700007.0
2005-10-17 11:50:00,1.42297,1.42342,1.42219,1.42237,1329300002.0
2005-10-17 11:55:00,1.42258,1.4226,1.42164,1.42185,2361500006.0
2005-10-17 12:00:00,1.42189,1.42292,1.42178,1.42267,2113000002.0
2005-10-17 12:05:00,1.42289,1.42289,1.42231,1.42256,2081100006.0
2005-10-17 12:10:00,1.42249,1.42255,1.42116,1.42143,1878200005.0
2005-10-17 12:15:00,1.42129,1.42187,1.42127,1.42159,1663200001.0
2005-10-17 12:20:00,1.42152,1.42194,1.42142,1.4216,2306000012.0
2005-10-17 12:25:00,1.42187,1.42243,1.42175,1.4223,2629000004.0
2005-10-17 12:30:00,1.42233,1.42257,1.42187,1.42216,2438300007.0
2005-10-17 12:35:00,1.42233,1.4228,1.42204,1.42269,2637700004.0
2005-10-17 12:40:00,1.42261,1.42339,1.42251,1.42325,2064400007.0
2005-10-17 12:45:00,1.42344,1.42418,1.42311,1.42399,2302300005.0
2005-10-17 12:50:00,1.42424,1.4246,1.42387,1.42405,1859000004.0
2005-10-17 12:55:00,1.42407,1.42439,1.42385,1.42385,2488300009.0
2005-10-17 13:00:00,1.42366,1.42468,1.42366,1.42449,1624400006.0
2005-10-17 13:05:00,1.42458,1.42505,1.42439,1.42468,1394100000.0
2005-10-17 13:10:00,1.42476,1.42579,1.4246,1.42568,1536800003.0
2005-10-17 13:15:00,1.42563,1.4259,1.4244,1.42498,1264300004.0
2005-10-17 13:20:00,1.42503,1.4251,1.4247,1.4248,1139600008.0
2005-10-17 13:25:00,1.4248,1.42511,1.42446,1.42455,1723300002.0
2005-10-17 13:30:00,1.42489,1.42524,1.42462,1.42477,1886500006.0
2005-10-17 13:35:00,1.4247,1.42489,1.42382,1.424,2039300004.0
2005-10-17 13:40:00,1.42379,1.42457,1.42371,1.42452,1380000005.0
2005-10-17 13:45:00,1.42458,1.42481,1.42393,1.42444,1800000003.0
2005-10-17 13:50:00,1.42439,1.42538,1.42427,1.42448,1968900005.0
2005-10-17 13:55:00,1.42418,1.42524,1.42392,1.42501,1721300003.0
2005-10-17 14:00:00,1.42493,1.42511,1.42413,1.42428,1974500006.0
2005-10-17 14:05:00,1.42424,1.42437,1.4238,1.42418,1632200003.0
2005-10-17 14:10:00,1.42423,1.42447,1.42349,1.42349,1104500003.0
2005-10-17 14:15:00,1.42337,1.4237,1.42292,1.42298,1930100006.0
2005-10-17 14:20:00,1.42283,1.42364,1.42277,1.42334,1874400003.0
2005-10-17 14:25:00,1.42343,1.42363,1.42252,1.42315,1714600003.0
2005-10-17 14:30:00,1.42345,1.42367,1.42231,1.42252,159900000.0
2005-10-17 14:35:00,1.42275,1.42275,1.42165,1.42238,192800001.0
2005-10-17 14:40:00,1.42224,1.42235,1.42069,1.42107,210800000.0
2005-10-17 14:45:00,1.42088,1.4213,1.42063,1.42115,275500000.0
2005-10-17 14:50:00,1.42103,1.42122,1.42046,1.42059,232100001.0
2005-10-17 14:55:00,1.4208,1.42155,1.42074,1.42127,155900000.0
2005-10-17 15:00:00,1.42147,1.42251,1.42135,1.42198,184200000.0
2005-10-17 15:05:00,1.42188,1.4227,1.42184,1.42216,226300000.0
2005-10-17 15:10:00,1.42202,1.42207,1.42065,1.42081,175600000.0
2005-10-17 15:15:00,1.4209,1.42102,1.41938,1.41938,207900000.0
2005-10-17 15:20:00,1.4192,1.41937,1.41866,1.41908,174500000.0
2005-10-17 15:25:00,1.41907,1.41935,1.41853,1.41853,200800001.0
2005-10-17 15:30:00,1.41834,1.41879,1.41802,1.41827,190300000.0
2005-10-17 15:35:00,1.41819,1.41864,1.41791,1.41833,161400000.0
2005-10-17 15:40:00,1.41846,1.4185,1.41691,1.41758,137700000.0
2005-10-17 15:45:00,1.41762,1.41791,1.41701,1.41789,227000000.0
2005-10-17 15:50:00,1.41769,1.41785,1.41666,1.41666,201400001.0
2005-10-17 15:55:00,1.41675,1.41681,1.4161,1.41649,174100000.0
2005-10-17 16:00:00,1.41651,1.41651,1.41565,1.41608,130300000.0
2005-10-17 16:05:00,1.41604,1.41681,1.41579,1.41665,200800000.0
2005-10-17 16:10:00,1.41669,1.41707,1.4165,1.41698,221900000.0
2005-10-17 16:15:00,1.41678,1.41697,1.41568,1.41602,196500000.0
2005-10-17 16:20:00,1.41595,1.41718,1.41595,1.41702,192300000.0
2005-10-17 16:25:00,1.41709,1.41776,1.41636,1.41653,219300000.0
2005-10-17 16:30:00,1.41647,1.41712,1.41628,1.41701,198800000.0
2005-10-17 16:35:00,1.41709,1.41733,1.41642,1.41733,250400003.0
2005-10-17 16:40:00,1.41721,1.41828,1.41715,1.41793,166600000.0
2005-10-17 16:45:00,1.41748,1.41814,1.41733,1.41766,209200000.0
2005-10-17 16:50:00,1.41745,1.41765,1.41684,1.41765,250900003.0
2005-10-17 16:55:00,1.41785,1.41826,1.41748,1.41792,201200002.0
2005-10-17 17:00:00,1.41712,1.41892,1.41712,1.41877,186000001.0
2005-10-17 17:05:00,1.41875,1.41951,1.41846,1.41926,147400000.0
2005-10-17 17:10:00,1.41909,1.41924,1.41841,1.41887,197100000.0
2005-10-17 17:15:00,1.41908,1.41908,1.41814,1.41874,228700003.0
2005-10-17 17:20:00,1.4187,1.4189,1.41834,1.41861,177600000.0
2005-10-17 17:25:00,1.41873,1.41932,1.41867,1.41927,174500000.0
2005-10-17 17:30:00,1.41936,1.41969,1.41882,1.41947,215900000.0
2005-10-17 17:35:00,1.4194,1.4194,1.41837,1.41894,155800000.0
2005-10-17 17:40:00,1.41878,1.41906,1.41838,1.4189,169000000.0
2005-10-17 17:45:00,1.41892,1.4191,1.41835,1.41874,228700001.0
2005-10-17 17:50:00,1.41889,1.41984,1.41889,1.41967,138700000.0
2005-10-17 17:55:00,1.41978,1.4204,1.41903,1.42015,254900001.0
2005-10-17 18:00:00,1.42041,1.4217,1.41991,1.42143,237500000.0
2005-10-17 18:05:00,1.42147,1.4217,1.42082,1.42082,202600000.0
2005-10-17 18:10:00,1.42072,1.42104,1.42018,1.42075,188500000.0
2005-10-17 18:15:00,1.42065,1.42072,1.42007,1.42053,184600000.0
2005-10-17 18:20:00,1.42062,1.42124,1.42062,1.42075,210400000.0
2005-10-17 18:25:00,1.42102,1.42137,1.42076,1.42098,192700000.0
2005-10-17 18:30:00,1.42086,1.42176,1.42062,1.42143,212900002.0
2005-10-17 18:35:00,1.42132,1.42228,1.42114,1.42191,217700000.0
2005-10-17 18:40:00,1.42177,1.42248,1.42168,1.42221,180200001.0
2005-10-17 18:45:00,1.42241,1.4227,1.42185,1.422,139500000.0
2005-10-17 18:50:00,1.42208,1.42233,1.42171,1.42229,184400001.0
2005-10-17 18:55:00,1.42205,1.42255,1.42185,1.42233,164200000.0
2005-10-17 19:00:00,1.42224,1.42243,1.42195,1.42218,181700001.0
2005-10-17 19:05:00,1.42221,1.42258,1.42212,1.42247,178000000.0
2005-10-17 19:10:00,1.42244,1.42262,1.422,1.42235,202300000.0
2005-10-17 19:15:00,1.42218,1.4223,1.4217,1.42205,199000001.0
2005-10-17 19:20:00,1.42197,1.42224,1.42151,1.42216,208300000.0
2005-10-17 19:25:00,1.42227,1.42271,1.42168,1.42269,180400001.0
2005-10-17 19:30:00,1.42267,1.4227,1.42158,1.42201,209900000.0
2005-10-17 19:35:00,1.42199,1.42225,1.42156,1.42225,175800001.0
2005-10-17 19:40:00,1.42221,1.42236,1.42141,1.42169,229000001.0
2005-10-17 19:45:00,1.42146,1.42153,1.42077,1.42089,233000000.0
2005-10-17 19:50:00,1.42105,1.42124,1.42063,1.42118,192000001.0
2005-10-17 19:55:00,1.42118,1.42127,1.41951,1.42003,167300001.0
2005-10-17 20:00:00,1.41998,1.42024,1.41953,1.41972,216100001.0
2005-10-17 20:05:00,1.4196,1.4198,1.41913,1.41965,179200000.0
2005-10-17 20:10:00,1.41939,1.41993,1.41899,1.41993,209800000.0
2005-10-17 20:15:00,1.41998,1.42052,1.41985,1.42052,258100001.0
2005-10-17 20:20:00,1.42056,1.42061,1.42001,1.42027,195500000.0
2005-10-17 20:25:00,1.42071,1.42081,1.4202,1.42066,261800002.0
2005-10-17 20:30:00,1.42073,1.42107,1.42027,1.42078,201300000.0
2005-10-17 20:35:00,1.42076,1.42171,1.42068,1.42144,239900000.0
2005-10-17 20:40:00,1.42154,1.4218,1.42106,1.42156,168900001.0
2005-10-17 20:45:00,1.42121,1.4216,1.42099,1.42122,220800000.0
2005-10-17 20:50:00,1.42113,1.4212,1.42046,1.42064,188100000.0
2005-10-17 20:55:00,1.42062,1.42147,1.42055,1.42141,184600000.0
2005-10-17 21:00:00,1.42142,1.42161,1.42053,1.42064,152800000.0
2005-10-17 21:05:00,1.42014,1.42046,1.4201,1.4203,184000000.0
2005-10-17 21:10:00,1.42027,1.4205,1.41987,1.42029,167900000.0
2005-10-17 21:15:00,1.42027,1.42035,1.41953,1.42018,169600000.0
2005-10-17 21:20:00,1.42023,1.42065,1.4201,1.42028,219700000.0
2005-10-17 21:25:00,1.4203,1.42046,1.42001,1.42023,198500000.0
2005-10-17 21:30:00,1.42028,1.42044,1.41981,1.42003,186100000.0
2005-10-17 21:35:00,1.41999,1.42018,1.41961,1.41975,174500000.0
2005-10-17 21:40:00,1.4196,1.41983,1.41844,1.41844,172600000.0
2005-10-17 21:45:00,1.4183,1.41861,1.41789,1.41839,180300000.0
2005-10-17 21:50:00,1.41833,1.41839,1.41788,1.41814,210100001.0
2005-10-17 21:55:00,1.41801,1.41801,1.4171,1.41736,180600000.0
2005-10-17 22:00:00,1.41747,1.41749,1.41685,1.41685,171100000.0
2005-10-17 22:05:00,1.41679,1.41725,1.41635,1.41701,224300000.0
2005-10-17 22:10:00,1.41702,1.41762,1.41686,1.41725,196000002.0
2005-10-17 22:15:00,1.4174,1.41777,1.41717,1.41744,186600000.0
2005-10-17 22:20:00,1.41741,1.41784,1.41704,1.41774,214100002.0
2005-10-17 22:25:00,1.41745,1.41766,1.41701,1.41751,224800001.0
2005-10-17 22:30:00,1.41757,1.41764,1.41694,1.41733,203300000.0
2005-10-17 22:35:00,1.41754,1.4181,1.41727,1.41767,194800000.0
2005-10-17 22:40:00,1.41768,1.41779,1.41726,1.41755,187900001.0
2005-10-17 22:45:00,1.41755,1.41818,1.41735,1.41755,170100000.0
2005-10-17 22:50:00,1.41761,1.41807,1.41761,1.41782,166200000.0
2005-10-17 22:55:00,1.41802,1.41827,1.41782,1.4182,149400000.0
2005-10-17 23:00:00,1.418,1.4182,1.418,1.4182,172500000.0
2005-10-17 23:05:00,1.4183,1.4183,1.4182,1.4182,57500000.0
2005-10-17 23:10:00,1.4183,1.4183,1.4182,1.4183,172500000.0
2005-10-17 23:15:00,1.4186,1.4186,1.4177,1.4182,287500000.0
2005-10-17 23:20:00,1.4183,1.4185,1.4182,1.4183,172500000.0
2005-10-17 23:25:00,1.4182,1.4182,1.4181,1.4181,115000000.0
2005-10-17 23:30:00,1.4182,1.4183,1.4179,1.4179,230000000.0
2005-10-17 23:35:00,1.418,1.418,1.4175,1.4175,287500000.0
2005-10-17 23:40:00,1.4173,1.4175,1.4171,1.4173,172500000.0
2005-10-17 23:45:00,1.4175,1.4175,1.4171,1.4175,230000000.0
2005-10-17 23:50:00,1.4176,1.4177,1.4176,1.4176,172500000.0
2005-10-17 23:55:00,1.4173,1.41825,1.4173,1.418,115000000.0
2005-10-18 00:00:00,1.41743,1.41761,1.41714,1.41755,239700000.0
2005-10-18 00:05:00,1.41743,1.41743,1.41679,1.41705,187400000.0
2005-10-18 00:10:00,1.41723,1.41727,1.41689,1.41727,88900000.0
2005-10-18 00:15:00,1.41706,1.41721,1.41691,1.41714,143600000.0
2005-10-18 00:20:00,1.41714,1.41719,1.4166,1.41711,175600000.0
2005-10-18 00:25:00,1.4171,1.41712,1.41668,1.41675,113000000.0
2005-10-18 00:30:00,1.41653,1.41692,1.41634,1.41643,179100000.0
2005-10-18 00:35:00,1.4167,1.4168,1.41565,1.41606,191500000.0
2005-10-18 00:40:00,1.41591,1.41591,1.41466,1.41549,145600000.0
2005-10-18 00:45:00,1.41574,1.41627,1.4157,1.41605,179500000.0
2005-10-18 00:50:00,1.41616,1.41673,1.41612,1.41649,248700002.0
2005-10-18 00:55:00,1.41617,1.4165,1.41568,1.41643,189200000.0
2005-10-18 01:00:00,1.41642,1.41686,1.41618,1.4167,191700000.0
2005-10-18 01:05:00,1.41661,1.41701,1.41647,1.41668,165600000.0
2005-10-18 01:10:00,1.41647,1.4168,1.41617,1.4168,165000000.0
2005-10-18 01:15:00,1.41672,1.41695,1.41634,1.41678,190800001.0
2005-10-18 01:20:00,1.4169,1.417,1.41646,1.4169,193700001.0
2005-10-18 01:25:00,1.41681,1.41684,1.41639,1.41671,198500000.0
2005-10-18 01:30:00,1.41681,1.41683,1.41614,1.41654,205000000.0
2005-10-18 01:35:00,1.41643,1.41643,1.41576,1.41612,171100000.0
2005-10-18 01:40:00,1.41606,1.41617,1.41482,1.41541,208300001.0
2005-10-18 01:45:00,1.41545,1.41579,1.41453,1.41501,191400000.0
2005-10-18 01:50:00,1.41488,1.41568,1.41454,1.41549,178900001.0
2005-10-18 01:55:00,1.41551,1.41639,1.41544,1.41639,186700000.0
2005-10-18 02:00:00,1.41613,1.41644,1.41572,1.41602,358600001.0
2005-10-18 02:05:00,1.41609,1.41659,1.41568,1.41596,589100003.0
2005-10-18 02:10:00,1.41568,1.41635,1.41526,1.41635,441500004.0
2005-10-18 02:15:00,1.41617,1.4163,1.41555,1.41563,567400000.0
2005-10-18 02:20:00,1.41571,1.41588,1.41534,1.41547,204100000.0
2005-10-18 02:25:00,1.41529,1.41557,1.41474,1.41523,348400002.0
2005-10-18 02:30:00,1.41537,1.41537,1.41431,1.41532,412700000.0
2005-10-18 02:35:00,1.41538,1.41615,1.415,1.41516,357800001.0
2005-10-18 02:40:00,1.41545,1.41575,1.41529,1.41575,199900002.0
2005-10-18 02:45:00,1.41538,1.41625,1.4152,1.41589,540100002.0
2005-10-18 02:50:00,1.41615,1.41637,1.41566,1.416,328400001.0
2005-10-18 02:55:00,1.41613,1.41621,1.41585,1.41609,258400000.0
2005-10-18 03:00:00,1.41612,1.41671,1.41586,1.41638,348300002.0
2005-10-18 03:05:00,1.41643,1.41728,1.41628,1.41728,283200000.0
2005-10-18 03:10:00,1.41678,1.41719,1.41623,1.41658,192200000.0
2005-10-18 03:15:00,1.41622,1.41701,1.41622,1.41701,163800000.0
2005-10-18 03:20:00,1.41653,1.41711,1.41649,1.41669,322900003.0
2005-10-18 03:25:00,1.41688,1.41688,1.41617,1.41644,397100002.0
2005-10-18 03:30:00,1.41646,1.41713,1.41627,1.41662,179700000.0
2005-10-18 03:35:00,1.41651,1.41714,1.41626,1.41643,272000000.0
2005-10-18 03:40:00,1.41632,1.4172,1.41618,1.41715,381400000.0
2005-10-18 03:45:00,1.41706,1.41741,1.41695,1.41706,180300000.0
2005-10-18 03:50:00,1.41731,1.4176,1.41697,1.41728,299900000.0
2005-10-18 03:55:00,1.41787,1.4182,1.41711,1.41775,592800002.0
2005-10-18 04:00:00,1.4177,1.418,1.41722,1.41722,526200000.0
2005-10-18 04:05:00,1.41714,1.41799,1.41711,1.41748,544600001.0
2005-10-18 04:10:00,1.41736,1.41758,1.41708,1.41736,409700001.0
2005-10-18 04:15:00,1.41741,1.41814,1.41736,1.41812,377100000.0
2005-10-18 04:20:00,1.41809,1.41861,1.41785,1.41799,447000000.0
2005-10-18 04:25:00,1.41799,1.41865,1.41791,1.4184,521100004.0
2005-10-18 04:30:00,1.41803,1.4186,1.41803,1.4183,241800000.0
2005-10-18 04:35:00,1.41814,1.41847,1.41772,1.41811,485500002.0
2005-10-18 04:40:00,1.41819,1.41866,1.41819,1.41864,255500001.0
2005-10-18 04:45:00,1.41861,1.41878,1.4179,1.41833,338900000.0
2005-10-18 04:50:00,1.41869,1.41903,1.41812,1.41847,254200000.0
2005-10-18 04:55:00,1.41876,1.41902,1.41844,1.41859,237100001.0
2005-10-18 05:00:00,1.41896,1.41903,1.41854,1.41866,548400003.0
2005-10-18 05:05:00,1.41867,1.41867,1.4179,1.41811,1157900004.0
2005-10-18 05:10:00,1.4182,1.4183,1.418,1.41803,876500002.0
2005-10-18 05:15:00,1.41826,1.41861,1.418,1.41804,991300005.0
2005-10-18 05:20:00,1.41806,1.41862,1.41806,1.4183,1015000001.0
2005-10-18 05:25:00,1.41858,1.41885,1.41833,1.41857,1013100001.0
2005-10-18 05:30:00,1.41856,1.41886,1.41804,1.41822,888000004.0
2005-10-18 05:35:00,1.41844,1.41872,1.41812,1.41847,830900003.0
2005-10-18 05:40:00,1.41832,1.4186,1.41817,1.41839,750900002.0
2005-10-18 05:45:00,1.41865,1.41924,1.41862,1.41872,999800002.0
2005-10-18 05:50:00,1.41897,1.41909,1.41862,1.41876,642900002.0
2005-10-18 05:55:00,1.41859,1.41909,1.41849,1.41853,732800002.0
2005-10-18 06:00:00,1.41858,1.41882,1.41842,1.41846,903600002.0
2005-10-18 06:05:00,1.41847,1.4187,1.41815,1.41819,1818700005.0
2005-10-18 06:10:00,1.4184,1.41865,1.41815,1.41835,1634300000.0
2005-10-18 06:15:00,1.41849,1.41862,1.41827,1.41852,1037600001.0
2005-10-18 06:20:00,1.41842,1.41874,1.41825,1.41853,1491900004.0
2005-10-18 06:25:00,1.41864,1.41875,1.41765,1.41774,1415700003.0
2005-10-18 06:30:00,1.41771,1.41821,1.41769,1.418,1013600000.0
2005-10-18 06:35:00,1.41778,1.41814,1.41711,1.41736,608900001.0
2005-10-18 06:40:00,1.41719,1.41763,1.41702,1.41716,1060600003.0
2005-10-18 06:45:00,1.41721,1.41811,1.41715,1.41781,978400001.0
2005-10-18 06:50:00,1.41785,1.41812,1.41753,1.41766,972800001.0
2005-10-18 06:55:00,1.41775,1.41805,1.41755,1.41796,929300001.0
2005-10-18 07:00:00,1.41814,1.41819,1.41767,1.41782,1290600002.0
2005-10-18 07:05:00,1.4182,1.41847,1.41779,1.41782,902800001.0
2005-10-18 07:10:00,1.41766,1.41778,1.41737,1.41745,1845300009.0
2005-10-18 07:15:00,1.41767,1.41785,1.41727,1.41762,1488700001.0
2005-10-18 07:20:00,1.41759,1.41798,1.41744,1.41785,1797600004.0
2005-10-18 07:25:00,1.41786,1.41804,1.41745,1.41745,1319400001.0
2005-10-18 07:30:00,1.41751,1.41794,1.41735,1.41752,1911300004.0
2005-10-18 07:35:00,1.41751,1.41794,1.41743,1.41771,1186600002.0
2005-10-18 07:40:00,1.41772,1.41793,1.41756,1.41775,1838400002.0
2005-10-18 07:45:00,1.41783,1.41819,1.41753,1.41768,2883000004.0
2005-10-18 07:50:00,1.41767,1.41794,1.41729,1.41744,2561000009.0
2005-10-18 07:55:00,1.41729,1.4174,1.41672,1.41677,2841300006.0
2005-10-18 08:00:00,1.41665,1.41773,1.41646,1.41768,2026800003.0
2005-10-18 08:05:00,1.41787,1.41787,1.41682,1.41706,2457800007.0
2005-10-18 08:10:00,1.41702,1.41718,1.41639,1.41666,1653500003.0
2005-10-18 08:15:00,1.41665,1.41703,1.41658,1.41681,1296500002.0
2005-10-18 08:20:00,1.41689,1.4172,1.41656,1.4172,1866800003.0
2005-10-18 08:25:00,1.41721,1.4175,1.41696,1.41709,2259500005.0
2005-10-18 08:30:00,1.41701,1.41719,1.41617,1.41638,1872200001.0
2005-10-18 08:35:00,1.41647,1.41663,1.41605,1.41613,2295800008.0
2005-10-18 08:40:00,1.41592,1.41685,1.41589,1.4164,2096900003.0
2005-10-18 08:45:00,1.41653,1.41662,1.41499,1.41557,2886600011.0
2005-10-18 08:50:00,1.41595,1.41677,1.41559,1.41676,2852800008.0
2005-10-18 08:55:00,1.41688,1.41702,1.41584,1.41627,2530800004.0
2005-10-18 09:00:00,1.41641,1.4168,1.41609,1.41654,2829100008.0
2005-10-18 09:05:00,1.41661,1.41732,1.41651,1.41721,1920000002.0
2005-10-18 09:10:00,1.41734,1.41785,1.41699,1.41745,2315800004.0
2005-10-18 09:15:00,1.41711,1.41811,1.41673,1.41784,2248400006.0
2005-10-18 09:20:00,1.41782,1.41874,1.41752,1.41849,1666600002.0
2005-10-18 09:25:00,1.41876,1.41912,1.41836,1.41852,2274000004.0
2005-10-18 09:30:00,1.41874,1.41962,1.41857,1.41874,2242500004.0
2005-10-18 09:35:00,1.41869,1.4192,1.41842,1.41908,1936300005.0
2005-10-18 09:40:00,1.41904,1.41911,1.41794,1.41794,2156700002.0
2005-10-18 09:45:00,1.41821,1.41827,1.41734,1.41756,2034300003.0
2005-10-18 09:50:00,1.4174,1.41759,1.41648,1.41699,2372700006.0
2005-10-18 09:55:00,1.41686,1.41708,1.41633,1.41654,2936300006.0
2005-10-18 10:00:00,1.41642,1.41654,1.41562,1.41598,2421400001.0
2005-10-18 10:05:00,1.41581,1.4167,1.41581,1.4167,2411300002.0
2005-10-18 10:10:00,1.41663,1.41715,1.41634,1.41687,2283700003.0
2005-10-18 10:15:00,1.41696,1.41768,1.41683,1.41768,1953900003.0
2005-10-18 10:20:00,1.41765,1.41817,1.41758,1.418,2149100004.0
2005-10-18 10:25:00,1.41807,1.41809,1.41731,1.4175,2569500004.0
2005-10-18 10:30:00,1.41755,1.41775,1.41699,1.4171,2564600001.0
2005-10-18 10:35:00,1.41704,1.41739,1.41679,1.41729,2414000008.0
2005-10-18 10:40:00,1.41718,1.41741,1.41694,1.41721,2385000004.0
2005-10-18 10:45:00,1.41741,1.41764,1.4163,1.41656,2080200001.0
2005-10-18 10:50:00,1.41675,1.41723,1.41634,1.41649,2053500005.0
2005-10-18 10:55:00,1.41652,1.41677,1.41616,1.41632,2572700003.0
2005-10-18 11:00:00,1.41623,1.41668,1.41539,1.41603,2480200007.0
2005-10-18 11:05:00,1.4161,1.41733,1.41605,1.41679,2334600005.0
2005-10-18 11:10:00,1.41655,1.41669,1.41595,1.41644,2448000007.0
2005-10-18 11:15:00,1.41649,1.41657,1.41592,1.41626,2263300004.0
2005-10-18 11:20:00,1.41617,1.41655,1.41586,1.41609,2744200007.0
2005-10-18 11:25:00,1.41612,1.41612,1.41526,1.41565,2387400002.0
2005-10-18 11:30:00,1.41553,1.41607,1.41496,1.41513,2630500008.0
2005-10-18 11:35:00,1.41529,1.4156,1.41503,1.41537,2746000004.0
2005-10-18 11:40:00,1.41553,1.41581,1.4152,1.41527,3206300010.0
2005-10-18 11:45:00,1.41541,1.41567,1.4141,1.41414,2610900002.0
2005-10-18 11:50:00,1.41427,1.41464,1.4141,1.41427,1401800001.0
2005-10-18 11:55:00,1.41403,1.41476,1.41387,1.41444,2355200004.0
2005-10-18 12:00:00,1.41466,1.41513,1.41459,1.41491,2212600004.0
2005-10-18 12:05:00,1.41492,1.41508,1.41456,1.41486,2005900008.0
2005-10-18 12:10:00,1.41469,1.41507,1.41421,1.41448,1868200001.0
2005-10-18 12:15:00,1.41433,1.41457,1.414,1.41421,1653100008.0
2005-10-18 12:20:00,1.41413,1.41434,1.41324,1.41328,2081900003.0
2005-10-18 12:25:00,1.41331,1.41357,1.4129,1.4133,2221600007.0
2005-10-18 12:30:00,1.4132,1.4137,1.413,1.4132,2038500000.0
2005-10-18 12:35:00,1.4133,1.41426,1.413,1.41394,2508200004.0
2005-10-18 12:40:00,1.41394,1.41421,1.41346,1.41352,2031600004.0
2005-10-18 12:45:00,1.41347,1.41422,1.41306,1.41389,2420100010.0
2005-10-18 12:50:00,1.41375,1.41434,1.41325,1.41415,1907900003.0
2005-10-18 12:55:00,1.41425,1.41442,1.41367,1.41378,2447100002.0
2005-10-18 13:00:00,1.41375,1.41401,1.41325,1.41373,1717800004.0
2005-10-18 13:05:00,1.41368,1.41439,1.41356,1.41404,1351600004.0
2005-10-18 13:10:00,1.41403,1.41483,1.41403,1.41471,1569200004.0
2005-10-18 13:15:00,1.41466,1.41554,1.41464,1.41537,1325800004.0
2005-10-18 13:20:00,1.41535,1.41535,1.41456,1.41484,1028700001.0
2005-10-18 13:25:00,1.41484,1.41498,1.4142,1.41428,1872000005.0
2005-10-18 13:30:00,1.41437,1.41486,1.41416,1.41475,2086100007.0
2005-10-18 13:35:00,1.41486,1.41499,1.41452,1.4148,2041200009.0
2005-10-18 13:40:00,1.41479,1.41509,1.41455,1.41466,1258900002.0
2005-10-18 13:45:00,1.41439,1.41439,1.41369,1.41388,1935900005.0
2005-10-18 13:50:00,1.4139,1.4145,1.41365,1.41429,1834400005.0
2005-10-18 13:55:00,1.41414,1.41468,1.41405,1.41459,1793400006.0
2005-10-18 14:00:00,1.41456,1.41608,1.41456,1.41595,1848500001.0
2005-10-18 14:05:00,1.41601,1.4174,1.41593,1.41674,1644100004.0
2005-10-18 14:10:00,1.41673,1.41687,1.41629,1.41637,1067800001.0
2005-10-18 14:15:00,1.41649,1.41698,1.41613,1.41663,2033100005.0
2005-10-18 14:20:00,1.41654,1.41748,1.41631,1.41685,1755100004.0
2005-10-18 14:25:00,1.41667,1.41714,1.41609,1.41697,1687500004.0
2005-10-18 14:30:00,1.4163,1.41652,1.4154,1.41549,219100000.0
2005-10-18 14:35:00,1.41556,1.41556,1.41448,1.4152,241600000.0
2005-10-18 14:40:00,1.41521,1.41547,1.41456,1.41519,242000001.0
2005-10-18 14:45:00,1.41498,1.41537,1.41445,1.41467,191600001.0
2005-10-18 14:50:00,1.41444,1.416,1.41442,1.41574,180100000.0
2005-10-18 14:55:00,1.41611,1.41619,1.41418,1.41483,184000001.0
2005-10-18 15:00:00,1.41437,1.41503,1.41027,1.41048,171500000.0
2005-10-18 15:05:00,1.41036,1.41106,1.40898,1.40928,271000000.0
2005-10-18 15:10:00,1.40926,1.4102,1.40886,1.41017,155000000.0
2005-10-18 15:15:00,1.41033,1.41114,1.40961,1.41091,220500000.0
2005-10-18 15:20:00,1.41118,1.4123,1.41095,1.4123,205900002.0
2005-10-18 15:25:00,1.41233,1.41274,1.41187,1.41196,190800000.0
2005-10-18 15:30:00,1.41207,1.41219,1.41136,1.41191,196100001.0
2005-10-18 15:35:00,1.41204,1.41258,1.4117,1.41239,219400000.0
2005-10-18 15:40:00,1.4125,1.41252,1.41086,1.41116,195100001.0
2005-10-18 15:45:00,1.41102,1.41181,1.41086,1.41181,205700000.0
2005-10-18 15:50:00,1.4118,1.41283,1.4118,1.41242,186100000.0
2005-10-18 15:55:00,1.41262,1.4127,1.41207,1.41224,146000000.0
2005-10-18 16:00:00,1.4126,1.41375,1.4122,1.41282,168000001.0
2005-10-18 16:05:00,1.41288,1.41292,1.41221,1.41254,180000001.0
2005-10-18 16:10:00,1.41245,1.41273,1.41206,1.41273,174400000.0
2005-10-18 16:15:00,1.41241,1.41292,1.41173,1.41195,174200001.0
2005-10-18 16:20:00,1.4119,1.41197,1.41144,1.41159,178700000.0
2005-10-18 16:25:00,1.41157,1.41157,1.41033,1.41036,204300001.0
2005-10-18 16:30:00,1.41021,1.41111,1.41014,1.41062,243600001.0
2005-10-18 16:35:00,1.41071,1.41075,1.40952,1.40999,164400000.0
2005-10-18 16:40:00,1.40988,1.40988,1.40899,1.40966,198900000.0
2005-10-18 16:45:00,1.40965,1.41065,1.40963,1.41053,202800000.0
2005-10-18 16:50:00,1.41028,1.41032,1.40932,1.40976,243900002.0
2005-10-18 16:55:00,1.40984,1.41116,1.40952,1.41116,141200000.0
2005-10-18 17:00:00,1.4107,1.41122,1.40996,1.411,169200000.0
2005-10-18 17:05:00,1.41078,1.4115,1.41051,1.4115,224900001.0
2005-10-18 17:10:00,1.41139,1.41207,1.41136,1.41156,198900000.0
2005-10-18 17:15:00,1.4117,1.4123,1.41114,1.41189,211700001.0
2005-10-18 17:20:00,1.41202,1.41202,1.41096,1.41132,190400000.0
2005-10-18 17:25:00,1.41133,1.41179,1.40925,1.40943,194600000.0
2005-10-18 17:30:00,1.40938,1.40993,1.40857,1.4097,196500000.0
2005-10-18 17:35:00,1.4097,1.4097,1.40849,1.40896,227700000.0
2005-10-18 17:40:00,1.40878,1.40906,1.40802,1.40805,195400000.0
2005-10-18 17:45:00,1.40822,1.40941,1.40818,1.40911,208500001.0
2005-10-18 17:50:00,1.40909,1.40916,1.4082,1.4086,190100000.0
2005-10-18 17:55:00,1.40861,1.40933,1.40834,1.40841,199600000.0
2005-10-18 18:00:00,1.40857,1.40869,1.40796,1.40806,261300000.0
2005-10-18 18:05:00,1.40808,1.4084,1.40751,1.40801,221500001.0
2005-10-18 18:10:00,1.40801,1.40886,1.40788,1.40873,189700001.0
2005-10-18 18:15:00,1.40865,1.40903,1.40851,1.40887,199000000.0
2005-10-18 18:20:00,1.40884,1.40906,1.40867,1.4087,217700000.0
2005-10-18 18:25:00,1.40878,1.40891,1.40837,1.4088,221900000.0
2005-10-18 18:30:00,1.40889,1.40921,1.40871,1.40903,153200000.0
2005-10-18 18:35:00,1.40918,1.40918,1.40857,1.40877,182600001.0
2005-10-18 18:40:00,1.40869,1.40906,1.40842,1.40872,158400000.0
2005-10-18 18:45:00,1.40897,1.40906,1.4083,1.40868,181200000.0
2005-10-18 18:50:00,1.40886,1.40929,1.4087,1.40927,190300000.0
2005-10-18 18:55:00,1.40903,1.40963,1.40862,1.40944,165000000.0
2005-10-18 19:00:00,1.40949,1.40964,1.40902,1.40918,210500001.0
2005-10-18 19:05:00,1.40924,1.40967,1.40876,1.40884,197200000.0
2005-10-18 19:10:00,1.40886,1.40901,1.40814,1.40857,226200002.0
2005-10-18 19:15:00,1.40842,1.40949,1.40818,1.40882,219300002.0
2005-10-18 19:20:00,1.40846,1.41009,1.40827,1.41004,206200000.0
2005-10-18 19:25:00,1.41004,1.41096,1.4097,1.41054,148700000.0
2005-10-18 19:30:00,1.41042,1.41101,1.4104,1.41046,228000000.0
2005-10-18 19:35:00,1.41042,1.41123,1.41015,1.41113,201000001.0
2005-10-18 19:40:00,1.41098,1.41104,1.41026,1.4105,214500000.0
2005-10-18 19:45:00,1.41054,1.41131,1.41027,1.41113,174900000.0
2005-10-18 19:50:00,1.41145,1.41145,1.41041,1.41043,199400000.0
2005-10-18 19:55:00,1.41051,1.41073,1.40998,1.4102,165100000.0
2005-10-18 20:00:00,1.41012,1.41045,1.40985,1.41012,185900000.0
2005-10-18 20:05:00,1.41012,1.41034,1.40965,1.41007,171300000.0
2005-10-18 20:10:00,1.4098,1.41029,1.40952,1.41001,178000000.0
2005-10-18 20:15:00,1.41002,1.41056,1.40985,1.4104,254000001.0
2005-10-18 20:20:00,1.41032,1.41062,1.41012,1.41041,190900000.0
2005-10-18 20:25:00,1.41083,1.41087,1.41025,1.41059,205000001.0
2005-10-18 20:30:00,1.41063,1.41066,1.40986,1.41026,195100000.0
2005-10-18 20:35:00,1.40997,1.41008,1.40889,1.4091,209400000.0
2005-10-18 20:40:00,1.40925,1.40972,1.40897,1.40965,235900001.0
2005-10-18 20:45:00,1.40934,1.40989,1.40918,1.40959,213900000.0
2005-10-18 20:50:00,1.40955,1.40985,1.40921,1.40959,213600002.0
2005-10-18 20:55:00,1.40974,1.41007,1.40971,1.40987,215000000.0
2005-10-18 21:00:00,1.40986,1.41021,1.40947,1.40994,173500001.0
2005-10-18 21:05:00,1.40955,1.40984,1.4092,1.40955,175300000.0
2005-10-18 21:10:00,1.40961,1.41,1.40923,1.40935,256900001.0
2005-10-18 21:15:00,1.40936,1.40979,1.40904,1.40945,208000000.0
2005-10-18 21:20:00,1.40947,1.40977,1.40903,1.40944,171400000.0
2005-10-18 21:25:00,1.40944,1.40985,1.40922,1.40944,164900000.0
2005-10-18 21:30:00,1.40915,1.40915,1.40798,1.40907,175500000.0
2005-10-18 21:35:00,1.40909,1.40915,1.40834,1.40866,168800000.0
2005-10-18 21:40:00,1.40862,1.40908,1.40845,1.4087,143300000.0
2005-10-18 21:45:00,1.40875,1.40908,1.4083,1.40875,215100000.0
2005-10-18 21:50:00,1.40877,1.40885,1.40842,1.40866,218200000.0
2005-10-18 21:55:00,1.4087,1.40912,1.40859,1.40869,206300001.0
2005-10-18 22:00:00,1.40889,1.40908,1.40856,1.40876,184000000.0
2005-10-18 22:05:00,1.40888,1.40917,1.40858,1.40874,182900000.0
2005-10-18 22:10:00,1.40876,1.40928,1.40868,1.40892,196500000.0
2005-10-18 22:15:00,1.40892,1.40899,1.40829,1.40842,180700001.0
2005-10-18 22:20:00,1.40857,1.40869,1.40823,1.4085,202300000.0
2005-10-18 22:25:00,1.40853,1.40903,1.40823,1.40903,191300000.0
2005-10-18 22:30:00,1.40907,1.40913,1.40828,1.40871,236800002.0
2005-10-18 22:35:00,1.40879,1.40899,1.40826,1.40886,243100002.0
2005-10-18 22:40:00,1.40875,1.40875,1.40696,1.40803,179700001.0
2005-10-18 22:45:00,1.40803,1.4081,1.4076,1.40798,173600000.0
2005-10-18 22:50:00,1.40804,1.40823,1.40756,1.40767,212500000.0
2005-10-18 22:55:00,1.40777,1.40782,1.40714,1.40731,180600000.0
2005-10-18 23:00:00,1.4078,1.4087,1.4074,1.4084,191500000.0
2005-10-18 23:05:00,1.4083,1.4087,1.4078,1.4083,191500000.0
2005-10-18 23:10:00,1.4078,1.4082,1.4069,1.4078,191500000.0
2005-10-18 23:15:00,1.4079,1.4082,1.4074,1.4074,191500000.0
2005-10-18 23:20:00,1.4076,1.4078,1.40721,1.4074,164700000.0
2005-10-18 23:25:00,1.4073,1.40798,1.4073,1.4073,208900000.0
2005-10-18 23:30:00,1.40764,1.40769,1.4069,1.40744,170200000.0
2005-10-18 23:35:00,1.40776,1.40782,1.40757,1.40775,207300000.0
2005-10-18 23:40:00,1.40809,1.40811,1.40726,1.40759,217100000.0
2005-10-18 23:45:00,1.40759,1.4076,1.4072,1.40749,197700001.0
2005-10-18 23:50:00,1.40756,1.40839,1.40734,1.40734,162700000.0
2005-10-18 23:55:00,1.40767,1.40837,1.40763,1.40805,201000001.0
2005-10-19 00:00:00,1.40823,1.4088,1.408,1.40819,151400000.0
2005-10-19 00:05:00,1.40811,1.40833,1.40729,1.4075,180800002.0
2005-10-19 00:10:00,1.40773,1.40803,1.4074,1.40775,146600000.0
2005-10-19 00:15:00,1.40745,1.40783,1.40739,1.40758,152400001.0
2005-10-19 00:20:00,1.40764,1.40795,1.40735,1.40783,205500000.0
2005-10-19 00:25:00,1.40784,1.40809,1.40735,1.4074,228500000.0
2005-10-19 00:30:00,1.40705,1.40767,1.40705,1.40718,181800001.0
2005-10-19 00:35:00,1.40751,1.40751,1.40665,1.40673,194000000.0
2005-10-19 00:40:00,1.40657,1.40659,1.40591,1.40597,155100000.0
2005-10-19 00:45:00,1.406,1.40626,1.40544,1.40577,188600000.0
2005-10-19 00:50:00,1.40568,1.40621,1.4052,1.40529,207700000.0
2005-10-19 00:55:00,1.4052,1.40574,1.40493,1.40567,202100000.0
2005-10-19 01:00:00,1.40549,1.4058,1.40503,1.40567,193400000.0
2005-10-19 01:05:00,1.40574,1.40587,1.40482,1.4051,165800000.0
2005-10-19 01:10:00,1.40515,1.40542,1.40457,1.40509,188100001.0
2005-10-19 01:15:00,1.40504,1.40509,1.40431,1.40466,201200000.0
2005-10-19 01:20:00,1.4048,1.405,1.40429,1.40495,216400000.0
2005-10-19 01:25:00,1.4049,1.40537,1.40448,1.40468,186300000.0
2005-10-19 01:30:00,1.40467,1.40506,1.40427,1.40506,188800000.0
2005-10-19 01:35:00,1.40486,1.40559,1.40475,1.40536,222500000.0
2005-10-19 01:40:00,1.4053,1.40573,1.40495,1.40537,208100000.0
2005-10-19 01:45:00,1.40514,1.40538,1.40373,1.40434,163600000.0
2005-10-19 01:50:00,1.40431,1.40501,1.40385,1.40473,194700000.0
2005-10-19 01:55:00,1.40463,1.40548,1.40438,1.40514,198100001.0
2005-10-19 02:00:00,1.40473,1.4059,1.40464,1.4059,356700000.0
2005-10-19 02:05:00,1.40584,1.40594,1.40537,1.40549,624800001.0
2005-10-19 02:10:00,1.405,1.40555,1.40495,1.40555,391300000.0
2005-10-19 02:15:00,1.40536,1.40584,1.40511,1.40556,556600001.0
2005-10-19 02:20:00,1.40567,1.40586,1.40529,1.4058,187100000.0
2005-10-19 02:25:00,1.40569,1.40605,1.40535,1.40581,364200001.0
2005-10-19 02:30:00,1.40603,1.40623,1.40542,1.40555,392200001.0
2005-10-19 02:35:00,1.4055,1.40559,1.40493,1.40547,263600000.0
2005-10-19 02:40:00,1.40557,1.40596,1.40546,1.40582,171900000.0
2005-10-19 02:45:00,1.40529,1.40607,1.40516,1.40562,581300000.0
2005-10-19 02:50:00,1.40584,1.40609,1.40513,1.40527,283000000.0
2005-10-19 02:55:00,1.40563,1.40584,1.40534,1.40564,263000000.0
2005-10-19 03:00:00,1.40578,1.40642,1.40569,1.40602,330000001.0
2005-10-19 03:05:00,1.40607,1.40653,1.40547,1.40586,346300001.0
2005-10-19 03:10:00,1.40563,1.40602,1.40546,1.40581,195300001.0
2005-10-19 03:15:00,1.40545,1.40627,1.40544,1.40627,188800000.0
2005-10-19 03:20:00,1.4055,1.40604,1.40547,1.4059,239200000.0
2005-10-19 03:25:00,1.40626,1.40626,1.40565,1.40602,345300000.0
2005-10-19 03:30:00,1.40591,1.40606,1.4054,1.40542,188200000.0
2005-10-19 03:35:00,1.40564,1.40615,1.40542,1.40561,268000001.0
2005-10-19 03:40:00,1.40536,1.40604,1.40522,1.40574,366400001.0
2005-10-19 03:45:00,1.40579,1.40594,1.40538,1.40545,182100001.0
2005-10-19 03:50:00,1.40572,1.40608,1.40517,1.40554,371800000.0
2005-10-19 03:55:00,1.40583,1.40589,1.40481,1.40517,556000001.0
2005-10-19 04:00:00,1.40523,1.40548,1.40469,1.40497,620600004.0
2005-10-19 04:05:00,1.40497,1.4059,1.40487,1.40584,563600001.0
2005-10-19 04:10:00,1.40574,1.40606,1.40542,1.40601,381800000.0
2005-10-19 04:15:00,1.40603,1.40634,1.40572,1.40588,441600003.0
2005-10-19 04:20:00,1.40583,1.40611,1.40552,1.40587,439600001.0
2005-10-19 04:25:00,1.40581,1.40652,1.40575,1.40619,554800000.0
2005-10-19 04:30:00,1.40586,1.40634,1.40581,1.40608,239700001.0
2005-10-19 04:35:00,1.40593,1.40617,1.40525,1.40554,485300000.0
2005-10-19 04:40:00,1.4055,1.4062,1.4055,1.40618,195000000.0
2005-10-19 04:45:00,1.40604,1.40624,1.40552,1.40553,271300001.0
2005-10-19 04:50:00,1.40587,1.40604,1.4053,1.40541,248600002.0
2005-10-19 04:55:00,1.40583,1.40583,1.40511,1.40532,260900000.0
2005-10-19 05:00:00,1.40554,1.40598,1.40549,1.40598,447600002.0
2005-10-19 05:05:00,1.40604,1.40662,1.40597,1.40607,1098500002.0
2005-10-19 05:10:00,1.40623,1.40662,1.40581,1.40584,886500001.0
2005-10-19 05:15:00,1.40594,1.40606,1.40535,1.40567,949200000.0
2005-10-19 05:20:00,1.40561,1.40599,1.40556,1.4058,1142900002.0
2005-10-19 05:25:00,1.40605,1.40638,1.40586,1.40613,1031600003.0
2005-10-19 05:30:00,1.40613,1.40671,1.40603,1.40631,860300003.0
2005-10-19 05:35:00,1.40652,1.4068,1.40606,1.40666,697600002.0
2005-10-19 05:40:00,1.40647,1.40722,1.40641,1.40699,793600001.0
2005-10-19 05:45:00,1.40689,1.40709,1.4065,1.4065,957600002.0
2005-10-19 05:50:00,1.40638,1.40687,1.40638,1.4068,981600000.0
2005-10-19 05:55:00,1.40656,1.40664,1.40625,1.40632,645800000.0
2005-10-19 06:00:00,1.40637,1.40675,1.40635,1.40668,881300001.0
2005-10-19 06:05:00,1.40666,1.40687,1.4065,1.40665,1810100003.0
2005-10-19 06:10:00,1.40665,1.40673,1.40604,1.40616,1726200003.0
2005-10-19 06:15:00,1.40615,1.40633,1.40578,1.40602,1101700003.0
2005-10-19 06:20:00,1.40607,1.40641,1.40593,1.40606,1419300005.0
2005-10-19 06:25:00,1.40601,1.40613,1.40563,1.40576,1106700002.0
2005-10-19 06:30:00,1.40581,1.40661,1.40581,1.40661,1064500001.0
2005-10-19 06:35:00,1.40625,1.40698,1.40625,1.4067,685500000.0
2005-10-19 06:40:00,1.40678,1.40681,1.40645,1.4065,1004100000.0
2005-10-19 06:45:00,1.40666,1.40681,1.40646,1.40661,774700000.0
2005-10-19 06:50:00,1.40632,1.40664,1.40586,1.40635,1012400000.0
2005-10-19 06:55:00,1.40637,1.40677,1.40624,1.40646,983700002.0
2005-10-19 07:00:00,1.40664,1.40687,1.40637,1.4067,1300200003.0
2005-10-19 07:05:00,1.40681,1.40696,1.40607,1.40608,1086300001.0
2005-10-19 07:10:00,1.40614,1.40659,1.4059,1.40644,1874400003.0
2005-10-19 07:15:00,1.40664,1.40669,1.40627,1.40662,1381500003.0
2005-10-19 07:20:00,1.40664,1.40674,1.40615,1.40618,1781300000.0
2005-10-19 07:25:00,1.40605,1.40739,1.40605,1.40712,1348400002.0
2005-10-19 07:30:00,1.40727,1.40789,1.40612,1.40618,1852800006.0
2005-10-19 07:35:00,1.40617,1.40676,1.40617,1.40639,1382900006.0
2005-10-19 07:40:00,1.40609,1.40621,1.4056,1.40593,1920600002.0
2005-10-19 07:45:00,1.40586,1.40633,1.40547,1.40619,3021800008.0
2005-10-19 07:50:00,1.4064,1.40662,1.40599,1.40639,2421000004.0
2005-10-19 07:55:00,1.40627,1.4071,1.40608,1.40698,2816500008.0
2005-10-19 08:00:00,1.40703,1.4072,1.40639,1.40698,2104200005.0
2005-10-19 08:05:00,1.40707,1.40727,1.40643,1.40722,2387600004.0
2005-10-19 08:10:00,1.40697,1.40722,1.4061,1.4067,1626600001.0
2005-10-19 08:15:00,1.40665,1.40685,1.40637,1.40656,1342100003.0
2005-10-19 08:20:00,1.40637,1.40652,1.4059,1.40636,1802200001.0
2005-10-19 08:25:00,1.40658,1.40677,1.4061,1.40624,2291500001.0
2005-10-19 08:30:00,1.40588,1.40588,1.4047,1.40552,2012100006.0
2005-10-19 08:35:00,1.40548,1.40548,1.40276,1.40303,2229200005.0
2005-10-19 08:40:00,1.40282,1.40358,1.40195,1.40346,1954500004.0
2005-10-19 08:45:00,1.40347,1.40391,1.40307,1.40322,2852400005.0
2005-10-19 08:50:00,1.40344,1.40387,1.40319,1.4034,2980400010.0
2005-10-19 08:55:00,1.40355,1.40356,1.40257,1.40288,2600800009.0
2005-10-19 09:00:00,1.40282,1.40317,1.40219,1.40266,2837100007.0
2005-10-19 09:05:00,1.40257,1.4033,1.40241,1.4033,1961600004.0
2005-10-19 09:10:00,1.40319,1.40427,1.40292,1.40418,2130300004.0
2005-10-19 09:15:00,1.40404,1.40404,1.40297,1.40347,2242100003.0
2005-10-19 09:20:00,1.40315,1.40397,1.40296,1.40377,1596900006.0
2005-10-19 09:25:00,1.40402,1.40414,1.40306,1.40352,2283000003.0
2005-10-19 09:30:00,1.40357,1.40408,1.40336,1.40371,2252400004.0
2005-10-19 09:35:00,1.40363,1.404,1.4034,1.40349,1861300002.0
2005-10-19 09:40:00,1.40357,1.40484,1.4035,1.40472,2197700006.0
2005-10-19 09:45:00,1.40492,1.40492,1.40393,1.40428,2284900006.0
2005-10-19 09:50:00,1.40424,1.40459,1.40362,1.40382,2236700003.0
2005-10-19 09:55:00,1.4038,1.40483,1.40365,1.40476,3093300010.0
2005-10-19 10:00:00,1.40474,1.40588,1.40434,1.40546,2221700002.0
2005-10-19 10:05:00,1.40529,1.40557,1.4051,1.40532,2371800001.0
2005-10-19 10:10:00,1.40525,1.40533,1.40406,1.40416,2417100003.0
2005-10-19 10:15:00,1.40402,1.40453,1.40382,1.40442,1820800006.0
2005-10-19 10:20:00,1.40412,1.40414,1.40346,1.40368,2154500002.0
2005-10-19 10:25:00,1.40381,1.40435,1.40363,1.40418,2499300003.0
2005-10-19 10:30:00,1.40412,1.4045,1.40363,1.40416,2611300005.0
2005-10-19 10:35:00,1.40445,1.40486,1.40408,1.40471,2429300007.0
2005-10-19 10:40:00,1.40452,1.40496,1.40407,1.40424,2496300012.0
2005-10-19 10:45:00,1.4043,1.40452,1.404,1.4042,2302000013.0
2005-10-19 10:50:00,1.40424,1.40496,1.40406,1.4049,2148500004.0
2005-10-19 10:55:00,1.40503,1.4062,1.40497,1.40542,2631900006.0
2005-10-19 11:00:00,1.40526,1.40544,1.40467,1.4054,2439900012.0
2005-10-19 11:05:00,1.40551,1.40918,1.40551,1.40878,2197000006.0
2005-10-19 11:10:00,1.40903,1.40927,1.40755,1.40818,2538000006.0
2005-10-19 11:15:00,1.40812,1.40912,1.40746,1.40878,2130300003.0
2005-10-19 11:20:00,1.40849,1.41008,1.40816,1.40955,2684200004.0
2005-10-19 11:25:00,1.40963,1.41028,1.40882,1.40906,2273100003.0
2005-10-19 11:30:00,1.40901,1.41008,1.40885,1.40969,2594700004.0
2005-10-19 11:35:00,1.40998,1.41042,1.40889,1.40889,2712300005.0
2005-10-19 11:40:00,1.40902,1.40985,1.40865,1.40924,3233200010.0
2005-10-19 11:45:00,1.40937,1.41043,1.40937,1.40999,2619900007.0
2005-10-19 11:50:00,1.41007,1.41047,1.40964,1.41006,1312700002.0
2005-10-19 11:55:00,1.41006,1.41012,1.40885,1.40929,2321700004.0
2005-10-19 12:00:00,1.40931,1.41016,1.40914,1.40962,2111600009.0
2005-10-19 12:05:00,1.4096,1.4096,1.40851,1.40934,1971800004.0
2005-10-19 12:10:00,1.40935,1.41019,1.40927,1.40987,2013600003.0
2005-10-19 12:15:00,1.40976,1.41013,1.40938,1.40975,1631000001.0
2005-10-19 12:20:00,1.4097,1.40977,1.40922,1.40934,2261500005.0
2005-10-19 12:25:00,1.40957,1.41126,1.40941,1.41106,2587300004.0
2005-10-19 12:30:00,1.4111,1.41115,1.41006,1.41009,2520300004.0
2005-10-19 12:35:00,1.41041,1.41075,1.40994,1.40996,2724800005.0
2005-10-19 12:40:00,1.40999,1.41111,1.40973,1.41102,1965700003.0
2005-10-19 12:45:00,1.41112,1.41198,1.41094,1.41109,2247600005.0
2005-10-19 12:50:00,1.41101,1.41119,1.40945,1.40945,2035400005.0
2005-10-19 12:55:00,1.40942,1.40965,1.40908,1.40946,2385700002.0
2005-10-19 13:00:00,1.40948,1.40986,1.40889,1.40947,1612900005.0
2005-10-19 13:05:00,1.40955,1.40955,1.40858,1.40925,1366000002.0
2005-10-19 13:10:00,1.4092,1.40961,1.40864,1.40864,1621100000.0
2005-10-19 13:15:00,1.40841,1.4089,1.40821,1.40845,1244900004.0
2005-10-19 13:20:00,1.40831,1.4084,1.40631,1.40718,1077300001.0
2005-10-19 13:25:00,1.4072,1.40729,1.40617,1.40652,1756600005.0
2005-10-19 13:30:00,1.40645,1.40653,1.4051,1.40515,2051200004.0
2005-10-19 13:35:00,1.40515,1.40576,1.40483,1.4049,2009900003.0
2005-10-19 13:40:00,1.40481,1.40559,1.40481,1.40547,1305400003.0
2005-10-19 13:45:00,1.40556,1.4059,1.40527,1.40581,1760900001.0
2005-10-19 13:50:00,1.40582,1.40662,1.40555,1.40627,1957900007.0
2005-10-19 13:55:00,1.40626,1.40647,1.40569,1.40583,1730100005.0
2005-10-19 14:00:00,1.40566,1.40587,1.405,1.40516,1871300004.0
2005-10-19 14:05:00,1.40523,1.40552,1.40459,1.40507,1626000003.0
2005-10-19 14:10:00,1.40525,1.40636,1.40464,1.40606,1012900002.0
2005-10-19 14:15:00,1.40624,1.40641,1.40561,1.40573,1962300005.0
2005-10-19 14:20:00,1.40582,1.40639,1.40552,1.40573,1859800007.0
2005-10-19 14:25:00,1.40574,1.40683,1.40564,1.40683,1583000005.0
2005-10-19 14:30:00,1.40681,1.4078,1.40645,1.4078,219200003.0
2005-10-19 14:35:00,1.40789,1.40789,1.40636,1.40699,177800000.0
2005-10-19 14:40:00,1.40697,1.40742,1.40606,1.40717,213900001.0
2005-10-19 14:45:00,1.40687,1.40715,1.40656,1.40669,277500001.0
2005-10-19 14:50:00,1.40638,1.40732,1.40637,1.4069,188200000.0
2005-10-19 14:55:00,1.40709,1.40709,1.40635,1.4067,206400000.0
2005-10-19 15:00:00,1.40677,1.40712,1.40652,1.40709,232600000.0
2005-10-19 15:05:00,1.40692,1.40692,1.40547,1.40563,197200000.0
2005-10-19 15:10:00,1.4055,1.40585,1.40481,1.40481,200800001.0
2005-10-19 15:15:00,1.4048,1.40519,1.40418,1.40418,175600000.0
2005-10-19 15:20:00,1.4042,1.40438,1.40322,1.40337,142200000.0
2005-10-19 15:25:00,1.40331,1.40347,1.40263,1.40295,213400001.0
2005-10-19 15:30:00,1.40301,1.40316,1.40227,1.4025,177100001.0
2005-10-19 15:35:00,1.40262,1.4039,1.40221,1.40347,200800000.0
2005-10-19 15:40:00,1.40359,1.40483,1.40346,1.40477,161600000.0
2005-10-19 15:45:00,1.40488,1.40522,1.4046,1.40473,239400000.0
2005-10-19 15:50:00,1.40461,1.4052,1.40406,1.40406,158000000.0
2005-10-19 15:55:00,1.40412,1.40476,1.40368,1.40469,183700000.0
2005-10-19 16:00:00,1.40494,1.40668,1.40474,1.40656,168900000.0
2005-10-19 16:05:00,1.40697,1.40731,1.40627,1.40674,195100001.0
2005-10-19 16:10:00,1.40665,1.40665,1.40542,1.4057,200700000.0
2005-10-19 16:15:00,1.40531,1.40581,1.40459,1.4048,165000000.0
2005-10-19 16:20:00,1.40502,1.40569,1.40494,1.40529,199100001.0
2005-10-19 16:25:00,1.40546,1.40613,1.40491,1.40602,188600000.0
2005-10-19 16:30:00,1.40606,1.40789,1.406,1.40765,211900001.0
2005-10-19 16:35:00,1.40793,1.40901,1.40756,1.40888,221000000.0
2005-10-19 16:40:00,1.40864,1.4092,1.40814,1.40877,219000001.0
2005-10-19 16:45:00,1.40855,1.40994,1.40853,1.40952,203600000.0
2005-10-19 16:50:00,1.40961,1.41003,1.40824,1.40836,248000001.0
2005-10-19 16:55:00,1.40834,1.40951,1.40814,1.40915,169700000.0
2005-10-19 17:00:00,1.40857,1.4091,1.40846,1.4089,213600001.0
2005-10-19 17:05:00,1.40879,1.40992,1.40847,1.40955,222200001.0
2005-10-19 17:10:00,1.40918,1.40988,1.40915,1.40966,194600000.0
2005-10-19 17:15:00,1.41008,1.41083,1.40972,1.4107,176300000.0
2005-10-19 17:20:00,1.4107,1.41122,1.41018,1.41071,183300000.0
2005-10-19 17:25:00,1.41066,1.411,1.40989,1.41031,172800000.0
2005-10-19 17:30:00,1.41029,1.41034,1.40971,1.41005,194000001.0
2005-10-19 17:35:00,1.41009,1.41016,1.40921,1.40951,209900002.0
2005-10-19 17:40:00,1.40941,1.41007,1.40936,1.4098,200200002.0
2005-10-19 17:45:00,1.40978,1.41023,1.40931,1.41013,189800000.0
2005-10-19 17:50:00,1.41019,1.41048,1.40985,1.41029,201500001.0
2005-10-19 17:55:00,1.41033,1.41125,1.40983,1.41113,193600001.0
2005-10-19 18:00:00,1.41167,1.41224,1.41105,1.41158,220600001.0
2005-10-19 18:05:00,1.41169,1.41199,1.41113,1.41113,213200000.0
2005-10-19 18:10:00,1.41112,1.41162,1.41101,1.4111,178300000.0
2005-10-19 18:15:00,1.41088,1.41113,1.41001,1.41009,189300001.0
2005-10-19 18:20:00,1.41029,1.41068,1.40995,1.4104,167700000.0
2005-10-19 18:25:00,1.41062,1.41077,1.40901,1.40911,199400001.0
2005-10-19 18:30:00,1.40921,1.40954,1.40889,1.40937,205400000.0
2005-10-19 18:35:00,1.40936,1.40951,1.40859,1.40893,186400001.0
2005-10-19 18:40:00,1.40862,1.40913,1.4083,1.4083,192900000.0
2005-10-19 18:45:00,1.40818,1.40851,1.40784,1.40794,164000000.0
2005-10-19 18:50:00,1.4081,1.40826,1.40724,1.40786,211800002.0
2005-10-19 18:55:00,1.40771,1.40802,1.40705,1.40739,180300001.0
2005-10-19 19:00:00,1.40751,1.40796,1.40701,1.40744,249800003.0
2005-10-19 19:05:00,1.40736,1.4075,1.40646,1.4067,200300002.0
2005-10-19 19:10:00,1.40698,1.40717,1.40631,1.40682,184900000.0
2005-10-19 19:15:00,1.40659,1.40739,1.40635,1.40739,177000000.0
2005-10-19 19:20:00,1.40754,1.40768,1.4067,1.4071,214500002.0
2005-10-19 19:25:00,1.40689,1.40689,1.40574,1.40614,221500000.0
2005-10-19 19:30:00,1.40618,1.40656,1.40587,1.40629,222100000.0
2005-10-19 19:35:00,1.40635,1.4067,1.40585,1.40612,159000000.0
2005-10-19 19:40:00,1.40601,1.40689,1.40593,1.40677,223800001.0
2005-10-19 19:45:00,1.40668,1.40688,1.40623,1.40658,226600001.0
2005-10-19 19:50:00,1.40695,1.40741,1.40657,1.40716,182700000.0
2005-10-19 19:55:00,1.40728,1.40764,1.40708,1.40716,184900000.0
2005-10-19 20:00:00,1.40699,1.40786,1.40678,1.4076,224900001.0
2005-10-19 20:05:00,1.4076,1.40776,1.40721,1.40774,147600000.0
2005-10-19 20:10:00,1.4074,1.40776,1.40677,1.40759,223800002.0
2005-10-19 20:15:00,1.40765,1.40765,1.40721,1.40747,235000000.0
2005-10-19 20:20:00,1.40749,1.40758,1.40717,1.40741,197000001.0
2005-10-19 20:25:00,1.40764,1.40764,1.40705,1.40762,207800000.0
2005-10-19 20:30:00,1.4075,1.4075,1.4064,1.40653,227600000.0
2005-10-19 20:35:00,1.40649,1.40681,1.40609,1.40637,221000002.0
2005-10-19 20:40:00,1.40644,1.40704,1.40644,1.40688,204600000.0
2005-10-19 20:45:00,1.4067,1.4077,1.4067,1.4077,212600000.0
2005-10-19 20:50:00,1.40765,1.40802,1.40741,1.40774,152400000.0
2005-10-19 20:55:00,1.40787,1.40823,1.4075,1.40763,197800001.0
2005-10-19 21:00:00,1.40756,1.40812,1.40726,1.40768,159100000.0
2005-10-19 21:05:00,1.40746,1.40798,1.40686,1.40725,200400000.0
2005-10-19 21:10:00,1.40737,1.40774,1.40705,1.40735,261400003.0
2005-10-19 21:15:00,1.40738,1.40798,1.40683,1.40712,226400000.0
2005-10-19 21:20:00,1.40717,1.40752,1.40661,1.40716,252500000.0
2005-10-19 21:25:00,1.40745,1.40771,1.40678,1.40764,163400000.0
2005-10-19 21:30:00,1.40782,1.40847,1.40749,1.40758,174300000.0
2005-10-19 21:35:00,1.4077,1.40821,1.40759,1.40796,184800001.0
2005-10-19 21:40:00,1.40775,1.40811,1.40775,1.40782,189800001.0
2005-10-19 21:45:00,1.40788,1.40806,1.40764,1.40798,182900000.0
2005-10-19 21:50:00,1.40814,1.40855,1.40796,1.40838,244400000.0
2005-10-19 21:55:00,1.40841,1.40899,1.40802,1.40883,216800000.0
2005-10-19 22:00:00,1.40884,1.40907,1.40869,1.40872,187500001.0
2005-10-19 22:05:00,1.40889,1.40978,1.40853,1.4095,186000001.0
2005-10-19 22:10:00,1.40969,1.40984,1.40856,1.40867,210800000.0
2005-10-19 22:15:00,1.40875,1.40884,1.40835,1.40875,201600000.0
2005-10-19 22:20:00,1.40863,1.40893,1.40847,1.40883,211500000.0
2005-10-19 22:25:00,1.40877,1.40937,1.40869,1.40917,189900000.0
2005-10-19 22:30:00,1.40925,1.40941,1.40866,1.40917,203300000.0
2005-10-19 22:35:00,1.40933,1.40954,1.40864,1.40921,193500000.0
2005-10-19 22:40:00,1.40928,1.40936,1.40841,1.40851,250200000.0
2005-10-19 22:45:00,1.40844,1.40853,1.40799,1.40829,167600001.0
2005-10-19 22:50:00,1.40856,1.40875,1.40827,1.40829,173500000.0
2005-10-19 22:55:00,1.40845,1.40898,1.40822,1.40897,196400000.0
2005-10-19 23:00:00,1.4089,1.4096,1.4089,1.4096,190000000.0
2005-10-19 23:05:00,1.4095,1.4106,1.4095,1.4101,190000000.0
2005-10-19 23:10:00,1.41,1.4102,1.4096,1.4096,152000000.0
2005-10-19 23:15:00,1.4095,1.4109,1.4095,1.4104,190000000.0
2005-10-19 23:20:00,1.4103,1.4105,1.4096,1.4101,152000000.0
2005-10-19 23:25:00,1.4103,1.4104,1.40906,1.4096,136000000.0
2005-10-19 23:30:00,1.40942,1.40953,1.40851,1.40857,172200000.0
2005-10-19 23:35:00,1.40875,1.40875,1.40836,1.40846,189000000.0
2005-10-19 23:40:00,1.40845,1.40854,1.40772,1.40849,195300000.0
2005-10-19 23:45:00,1.40835,1.40857,1.40798,1.4081,220500000.0
2005-10-19 23:50:00,1.40818,1.40898,1.40771,1.40829,202600000.0
2005-10-19 23:55:00,1.40876,1.40951,1.40875,1.40925,211600001.0
2005-10-20 00:00:00,1.4095,1.4097,1.40901,1.40931,210400001.0
2005-10-20 00:05:00,1.40922,1.40931,1.40892,1.40911,250300003.0
2005-10-20 00:10:00,1.4092,1.40945,1.40892,1.4092,188900000.0
2005-10-20 00:15:00,1.40895,1.4092,1.40891,1.40895,178600002.0
2005-10-20 00:20:00,1.4089,1.4089,1.40825,1.40889,183700000.0
2005-10-20 00:25:00,1.40879,1.409,1.4086,1.409,150900000.0
2005-10-20 00:30:00,1.4089,1.4089,1.40837,1.40837,184900001.0
2005-10-20 00:35:00,1.40862,1.40862,1.40744,1.40753,181800000.0
2005-10-20 00:40:00,1.4073,1.40765,1.40678,1.40756,163400000.0
2005-10-20 00:45:00,1.40736,1.40737,1.40692,1.40711,211500000.0
2005-10-20 00:50:00,1.40717,1.40746,1.40686,1.40725,244100002.0
2005-10-20 00:55:00,1.40728,1.40733,1.4068,1.40693,186300000.0
2005-10-20 01:00:00,1.40687,1.40706,1.40643,1.40655,176400000.0
2005-10-20 01:05:00,1.40666,1.4072,1.40654,1.40698,203100001.0
2005-10-20 01:10:00,1.40709,1.40758,1.40684,1.40727,181700001.0
2005-10-20 01:15:00,1.40738,1.40772,1.40713,1.40752,197700001.0
2005-10-20 01:20:00,1.40767,1.40882,1.40733,1.40878,240900000.0
2005-10-20 01:25:00,1.40868,1.40905,1.40843,1.40875,188100001.0
2005-10-20 01:30:00,1.40879,1.40934,1.40843,1.40928,246600000.0
2005-10-20 01:35:00,1.40929,1.40969,1.40916,1.40942,195000000.0
2005-10-20 01:40:00,1.4093,1.41007,1.40924,1.40994,161600000.0
2005-10-20 01:45:00,1.40985,1.40997,1.40908,1.40953,182100001.0
2005-10-20 01:50:00,1.40942,1.40965,1.40902,1.40932,211600002.0
2005-10-20 01:55:00,1.40922,1.40925,1.40882,1.40908,208500001.0
2005-10-20 02:00:00,1.409,1.40963,1.4089,1.40931,313500000.0
2005-10-20 02:05:00,1.40906,1.40932,1.40838,1.40874,585600000.0
2005-10-20 02:10:00,1.40854,1.40885,1.40803,1.40836,458300003.0
2005-10-20 02:15:00,1.40814,1.40873,1.40786,1.40842,575400000.0
2005-10-20 02:20:00,1.4084,1.40865,1.40808,1.40832,173200000.0
2005-10-20 02:25:00,1.40816,1.40852,1.40772,1.40848,338500000.0
2005-10-20 02:30:00,1.40863,1.40863,1.40782,1.40809,398900003.0
2005-10-20 02:35:00,1.40821,1.40831,1.40764,1.40769,248700000.0
2005-10-20 02:40:00,1.40763,1.4081,1.40763,1.4081,180200000.0
2005-10-20 02:45:00,1.40753,1.4084,1.40739,1.40804,643200003.0
2005-10-20 02:50:00,1.4084,1.40855,1.40788,1.40812,309600000.0
2005-10-20 02:55:00,1.40828,1.4089,1.40802,1.40881,244200000.0
2005-10-20 03:00:00,1.40897,1.40921,1.40838,1.4085,380800001.0
2005-10-20 03:05:00,1.40846,1.40892,1.40821,1.40863,278800000.0
2005-10-20 03:10:00,1.40811,1.40881,1.40811,1.40881,187600001.0
2005-10-20 03:15:00,1.4084,1.40907,1.4084,1.40892,172100000.0
2005-10-20 03:20:00,1.40853,1.409,1.4082,1.40845,242500001.0
2005-10-20 03:25:00,1.40886,1.40886,1.40833,1.40869,378600000.0
2005-10-20 03:30:00,1.40874,1.40902,1.40843,1.4086,200500000.0
2005-10-20 03:35:00,1.40869,1.40928,1.40858,1.40891,279800001.0
2005-10-20 03:40:00,1.40875,1.40949,1.40875,1.40905,282100000.0
2005-10-20 03:45:00,1.40908,1.40953,1.40875,1.40907,185200000.0
2005-10-20 03:50:00,1.40939,1.40955,1.4088,1.40911,308000000.0
2005-10-20 03:55:00,1.4094,1.40976,1.40873,1.40905,595400001.0
2005-10-20 04:00:00,1.40878,1.4092,1.40845,1.40848,568300001.0
2005-10-20 04:05:00,1.4083,1.40938,1.40816,1.40904,510300000.0
2005-10-20 04:10:00,1.40894,1.4095,1.40872,1.40883,425400003.0
2005-10-20 04:15:00,1.40884,1.40918,1.40844,1.40864,378800000.0
2005-10-20 04:20:00,1.40864,1.40909,1.40843,1.40863,438600002.0
2005-10-20 04:25:00,1.40863,1.40908,1.40784,1.40838,498400001.0
2005-10-20 04:30:00,1.40808,1.40876,1.40803,1.40872,242900001.0
2005-10-20 04:35:00,1.4086,1.4089,1.40818,1.40832,452900001.0
2005-10-20 04:40:00,1.40838,1.40943,1.40838,1.40933,275700001.0
2005-10-20 04:45:00,1.40906,1.40906,1.40843,1.40843,292500001.0
2005-10-20 04:50:00,1.40892,1.40951,1.40857,1.40891,191000000.0
2005-10-20 04:55:00,1.4092,1.4092,1.40867,1.40877,310300001.0
2005-10-20 05:00:00,1.40912,1.40915,1.40849,1.40857,494500001.0
2005-10-20 05:05:00,1.40842,1.40854,1.40803,1.40805,1053900001.0
2005-10-20 05:10:00,1.40791,1.40822,1.40771,1.40779,954600002.0
2005-10-20 05:15:00,1.40788,1.40825,1.4076,1.4076,952900006.0
2005-10-20 05:20:00,1.40769,1.40826,1.40764,1.40789,1040100001.0
2005-10-20 05:25:00,1.40811,1.40818,1.4074,1.40769,1028800002.0
2005-10-20 05:30:00,1.40778,1.40811,1.40742,1.40743,842500001.0
2005-10-20 05:35:00,1.40763,1.40782,1.40745,1.40767,751200002.0
2005-10-20 05:40:00,1.40746,1.40794,1.40737,1.40774,717700002.0
2005-10-20 05:45:00,1.40779,1.40799,1.40717,1.40717,1008600005.0
2005-10-20 05:50:00,1.40705,1.40766,1.40704,1.40747,907300002.0
2005-10-20 05:55:00,1.4075,1.40778,1.40683,1.40687,768000001.0
2005-10-20 06:00:00,1.40696,1.40732,1.40696,1.40713,839900002.0
2005-10-20 06:05:00,1.40712,1.40786,1.40705,1.40775,1732100005.0
2005-10-20 06:10:00,1.40784,1.408,1.40744,1.40763,1698400005.0
2005-10-20 06:15:00,1.40766,1.40782,1.40736,1.40748,729400002.0
2005-10-20 06:20:00,1.40732,1.40749,1.40708,1.40748,1455600004.0
2005-10-20 06:25:00,1.40751,1.40827,1.40743,1.40812,1234800007.0
2005-10-20 06:30:00,1.40817,1.40859,1.40814,1.40828,1042000002.0
2005-10-20 06:35:00,1.40822,1.40895,1.40811,1.40889,684800002.0
2005-10-20 06:40:00,1.40893,1.40941,1.40891,1.40926,1114100002.0
2005-10-20 06:45:00,1.40918,1.40941,1.40901,1.40918,1097500007.0
2005-10-20 06:50:00,1.4093,1.40944,1.40901,1.40914,985600001.0
2005-10-20 06:55:00,1.40916,1.40934,1.40876,1.40916,972400001.0
2005-10-20 07:00:00,1.40931,1.40936,1.40864,1.40884,1316300002.0
2005-10-20 07:05:00,1.40882,1.40919,1.40852,1.40888,982300002.0
2005-10-20 07:10:00,1.40904,1.40915,1.40861,1.40876,1924700003.0
2005-10-20 07:15:00,1.40899,1.40899,1.40845,1.40891,1382600003.0
2005-10-20 07:20:00,1.40896,1.40932,1.40861,1.40904,1819600005.0
2005-10-20 07:25:00,1.40906,1.40933,1.40891,1.40906,1197700003.0
2005-10-20 07:30:00,1.40911,1.40944,1.40898,1.4093,1951200006.0
2005-10-20 07:35:00,1.4093,1.40971,1.40923,1.40964,1267300001.0
2005-10-20 07:40:00,1.40961,1.40985,1.40942,1.40975,1872600002.0
2005-10-20 07:45:00,1.40978,1.41002,1.40927,1.40943,2920400010.0
2005-10-20 07:50:00,1.40942,1.40954,1.40905,1.40942,1910000005.0
2005-10-20 07:55:00,1.40942,1.4095,1.40893,1.409,2829000004.0
2005-10-20 08:00:00,1.40898,1.40923,1.40853,1.40909,1960000003.0
2005-10-20 08:05:00,1.40907,1.40925,1.40858,1.40873,2506500002.0
2005-10-20 08:10:00,1.40875,1.40919,1.40784,1.40808,1590500005.0
2005-10-20 08:15:00,1.40811,1.40855,1.4079,1.40827,1344700003.0
2005-10-20 08:20:00,1.40829,1.40867,1.40808,1.40808,1880400004.0
2005-10-20 08:25:00,1.40821,1.40895,1.40806,1.40806,2232700005.0
2005-10-20 08:30:00,1.40801,1.4087,1.40788,1.40842,1817200006.0
2005-10-20 08:35:00,1.4085,1.40897,1.40818,1.4085,2129100004.0
2005-10-20 08:40:00,1.40847,1.40939,1.40834,1.40926,2035500006.0
2005-10-20 08:45:00,1.40938,1.41039,1.4091,1.40985,2822400004.0
2005-10-20 08:50:00,1.41024,1.41097,1.40949,1.40949,2860400002.0
2005-10-20 08:55:00,1.40993,1.41039,1.40943,1.40983,2495400002.0
2005-10-20 09:00:00,1.4097,1.41019,1.40948,1.40985,2870700008.0
2005-10-20 09:05:00,1.40977,1.41112,1.40966,1.41112,1980100004.0
2005-10-20 09:10:00,1.41103,1.41218,1.41065,1.41102,2209500008.0
2005-10-20 09:15:00,1.41113,1.41144,1.41015,1.4105,2196200005.0
2005-10-20 09:20:00,1.41053,1.41075,1.40977,1.40988,1569300002.0
2005-10-20 09:25:00,1.40995,1.41021,1.4094,1.40945,2324300011.0
2005-10-20 09:30:00,1.40936,1.40968,1.40861,1.40861,2227600001.0
2005-10-20 09:35:00,1.40848,1.40905,1.40845,1.40865,1904700010.0
2005-10-20 09:40:00,1.40848,1.40881,1.40808,1.40841,1987700005.0
2005-10-20 09:45:00,1.40851,1.40859,1.40772,1.40792,2159500005.0
2005-10-20 09:50:00,1.40806,1.40841,1.4076,1.40787,2405600005.0
2005-10-20 09:55:00,1.4078,1.4078,1.40636,1.40723,3101200004.0
2005-10-20 10:00:00,1.40738,1.40811,1.40711,1.40811,2537800011.0
2005-10-20 10:05:00,1.40802,1.40822,1.40749,1.40772,2588900008.0
2005-10-20 10:10:00,1.40766,1.40793,1.4073,1.40751,2191500004.0
2005-10-20 10:15:00,1.40765,1.40789,1.40746,1.40769,1983400009.0
2005-10-20 10:20:00,1.40758,1.40767,1.40721,1.40736,2162800003.0
2005-10-20 10:25:00,1.40742,1.40779,1.40715,1.40745,2482200003.0
2005-10-20 10:30:00,1.40762,1.40848,1.40754,1.4083,2621300003.0
2005-10-20 10:35:00,1.4084,1.40917,1.40795,1.40806,2342200003.0
2005-10-20 10:40:00,1.40796,1.4087,1.40762,1.40831,2317100003.0
2005-10-20 10:45:00,1.40852,1.40934,1.40785,1.40795,2258700006.0
2005-10-20 10:50:00,1.40776,1.40829,1.40712,1.40774,2049700004.0
2005-10-20 10:55:00,1.40773,1.40779,1.40721,1.40746,2607400010.0
2005-10-20 11:00:00,1.4074,1.4076,1.40592,1.40618,2522600004.0
2005-10-20 11:05:00,1.40619,1.40622,1.40557,1.40609,2161700004.0
2005-10-20 11:10:00,1.40614,1.40635,1.40398,1.40406,2496100006.0
2005-10-20 11:15:00,1.40435,1.4058,1.40435,1.40573,2338700003.0
2005-10-20 11:20:00,1.40558,1.40611,1.40509,1.40575,2534000002.0
2005-10-20 11:25:00,1.40567,1.40587,1.40524,1.40542,2290900004.0
2005-10-20 11:30:00,1.40558,1.40736,1.40558,1.407,2684100004.0
2005-10-20 11:35:00,1.40711,1.40758,1.40703,1.40725,2710900005.0
2005-10-20 11:40:00,1.40724,1.4083,1.40685,1.40775,3220500010.0
2005-10-20 11:45:00,1.40762,1.40785,1.40709,1.40722,2570900006.0
2005-10-20 11:50:00,1.40727,1.40769,1.4068,1.40695,1317200003.0
2005-10-20 11:55:00,1.40716,1.40725,1.40677,1.40695,2259300006.0
2005-10-20 12:00:00,1.40703,1.40729,1.40656,1.40665,2156000004.0
2005-10-20 12:05:00,1.40681,1.40778,1.40679,1.40745,2025400005.0
2005-10-20 12:10:00,1.40747,1.40777,1.40728,1.40744,2047500008.0
2005-10-20 12:15:00,1.40728,1.4075,1.40689,1.407,1617300006.0
2005-10-20 12:20:00,1.40706,1.40802,1.407,1.40781,2167400005.0
2005-10-20 12:25:00,1.40791,1.40791,1.40728,1.40757,2579500007.0
2005-10-20 12:30:00,1.40763,1.40825,1.40737,1.4077,2495500005.0
2005-10-20 12:35:00,1.40781,1.40805,1.40742,1.40781,2759900009.0
2005-10-20 12:40:00,1.40781,1.40834,1.4077,1.4082,2147900004.0
2005-10-20 12:45:00,1.4082,1.40828,1.40746,1.40773,2301100009.0
2005-10-20 12:50:00,1.40774,1.40779,1.40688,1.40688,2044300006.0
2005-10-20 12:55:00,1.40667,1.40705,1.40651,1.4067,2546100003.0
2005-10-20 13:00:00,1.40665,1.40729,1.4065,1.40718,1548700002.0
2005-10-20 13:05:00,1.40716,1.40772,1.40683,1.40706,1268100002.0
2005-10-20 13:10:00,1.40711,1.40722,1.40666,1.40684,1551800002.0
2005-10-20 13:15:00,1.40701,1.40759,1.40683,1.40722,1281000003.0
2005-10-20 13:20:00,1.40737,1.40783,1.40727,1.40778,1166600002.0
2005-10-20 13:25:00,1.40784,1.40821,1.40684,1.40705,1814300006.0
2005-10-20 13:30:00,1.40707,1.40718,1.40632,1.40639,2082400006.0
2005-10-20 13:35:00,1.40643,1.40662,1.40561,1.40573,2007800005.0
2005-10-20 13:40:00,1.40551,1.40577,1.40513,1.40513,1391900006.0
2005-10-20 13:45:00,1.40501,1.40514,1.40446,1.40514,1768900003.0
2005-10-20 13:50:00,1.40522,1.40593,1.405,1.40565,1830200002.0
2005-10-20 13:55:00,1.40555,1.40598,1.40534,1.40594,1784600009.0
2005-10-20 14:00:00,1.40592,1.40652,1.40542,1.40554,1761800004.0
2005-10-20 14:05:00,1.40558,1.40591,1.40524,1.40533,1726800006.0
2005-10-20 14:10:00,1.40548,1.40609,1.40541,1.40597,1078700003.0
2005-10-20 14:15:00,1.40602,1.40671,1.40576,1.40639,1821600001.0
2005-10-20 14:20:00,1.40637,1.40637,1.40564,1.40579,1902900007.0
2005-10-20 14:25:00,1.40564,1.40587,1.4052,1.40545,1648400001.0
2005-10-20 14:30:00,1.40548,1.40554,1.40454,1.40467,189800000.0
2005-10-20 14:35:00,1.40484,1.40494,1.40386,1.40427,176100000.0
2005-10-20 14:40:00,1.40398,1.40442,1.40368,1.40397,186400000.0
2005-10-20 14:45:00,1.40368,1.40396,1.40167,1.40184,212600000.0
2005-10-20 14:50:00,1.40162,1.40242,1.40122,1.40138,210700001.0
2005-10-20 14:55:00,1.4018,1.40202,1.40106,1.40137,199400001.0
2005-10-20 15:00:00,1.4016,1.40249,1.40122,1.40247,182500000.0
2005-10-20 15:05:00,1.40238,1.40334,1.4018,1.40267,226600000.0
2005-10-20 15:10:00,1.40263,1.40275,1.40226,1.40238,175500000.0
2005-10-20 15:15:00,1.40242,1.40303,1.40169,1.40169,281100001.0
2005-10-20 15:20:00,1.40163,1.40249,1.40163,1.40234,147700000.0
2005-10-20 15:25:00,1.40241,1.40281,1.40217,1.40236,217800001.0
2005-10-20 15:30:00,1.40251,1.40258,1.40185,1.40185,178500000.0
2005-10-20 15:35:00,1.40175,1.40231,1.40147,1.40147,201400000.0
2005-10-20 15:40:00,1.40161,1.40253,1.40116,1.40235,226900001.0
2005-10-20 15:45:00,1.40221,1.40329,1.40202,1.40326,227000000.0
2005-10-20 15:50:00,1.40319,1.40381,1.40293,1.40367,163800000.0
2005-10-20 15:55:00,1.40375,1.40381,1.40289,1.40291,155200000.0
2005-10-20 16:00:00,1.4026,1.40332,1.4026,1.40271,157800000.0
2005-10-20 16:05:00,1.40293,1.4035,1.40293,1.40334,188300000.0
2005-10-20 16:10:00,1.4033,1.4033,1.40166,1.40253,170400000.0
2005-10-20 16:15:00,1.40231,1.4038,1.40231,1.40375,200000001.0
2005-10-20 16:20:00,1.40389,1.40465,1.40369,1.40374,187700000.0
2005-10-20 16:25:00,1.40373,1.40373,1.40264,1.40278,234500001.0
2005-10-20 16:30:00,1.40261,1.4056,1.40242,1.4056,210500000.0
2005-10-20 16:35:00,1.40599,1.4067,1.40543,1.40635,229600000.0
2005-10-20 16:40:00,1.40611,1.40646,1.40533,1.40549,155200000.0
2005-10-20 16:45:00,1.40512,1.40533,1.40461,1.40492,229100002.0
2005-10-20 16:50:00,1.40483,1.40483,1.40397,1.40425,197600001.0
2005-10-20 16:55:00,1.40443,1.40582,1.40414,1.40582,168700000.0
2005-10-20 17:00:00,1.40543,1.40619,1.40509,1.40525,227100001.0
2005-10-20 17:05:00,1.40525,1.40547,1.40344,1.40362,166800000.0
2005-10-20 17:10:00,1.40343,1.40356,1.40243,1.40297,200300000.0
2005-10-20 17:15:00,1.4031,1.40493,1.40251,1.40472,190600000.0
2005-10-20 17:20:00,1.40477,1.40533,1.40351,1.40515,164900000.0
2005-10-20 17:25:00,1.40518,1.40588,1.40504,1.40561,234800000.0
2005-10-20 17:30:00,1.40571,1.40589,1.40478,1.40589,198300000.0
2005-10-20 17:35:00,1.4059,1.40655,1.40496,1.40624,170400000.0
2005-10-20 17:40:00,1.40615,1.40667,1.40603,1.40621,171500000.0
2005-10-20 17:45:00,1.40659,1.40707,1.40646,1.40687,184300001.0
2005-10-20 17:50:00,1.40705,1.40991,1.40698,1.409,142600000.0
2005-10-20 17:55:00,1.4092,1.40998,1.40866,1.40892,208100000.0
2005-10-20 18:00:00,1.40928,1.4098,1.40799,1.40799,225400001.0
2005-10-20 18:05:00,1.40818,1.40866,1.40764,1.40774,205200001.0
2005-10-20 18:10:00,1.40768,1.40848,1.40758,1.40832,214500002.0
2005-10-20 18:15:00,1.40817,1.40983,1.40813,1.40963,192100000.0
2005-10-20 18:20:00,1.40971,1.40985,1.40898,1.40921,195700001.0
2005-10-20 18:25:00,1.40933,1.40955,1.40856,1.40879,156200000.0
2005-10-20 18:30:00,1.40888,1.40925,1.40849,1.40913,171800001.0
2005-10-20 18:35:00,1.40903,1.40929,1.40834,1.4089,168500000.0
2005-10-20 18:40:00,1.40873,1.41035,1.40869,1.41006,163000000.0
2005-10-20 18:45:00,1.41028,1.41052,1.40954,1.40971,172900000.0
2005-10-20 18:50:00,1.40981,1.41092,1.40932,1.41078,242100002.0
2005-10-20 18:55:00,1.41091,1.41124,1.41022,1.41107,258600001.0
2005-10-20 19:00:00,1.41119,1.4117,1.41074,1.41157,202500001.0
2005-10-20 19:05:00,1.41169,1.41169,1.41067,1.41069,186900000.0
2005-10-20 19:10:00,1.41082,1.4111,1.41042,1.4111,206400000.0
2005-10-20 19:15:00,1.41103,1.41107,1.41046,1.41093,202100000.0
2005-10-20 19:20:00,1.41088,1.41121,1.41047,1.41104,206600000.0
2005-10-20 19:25:00,1.41115,1.41118,1.41049,1.41091,216200000.0
2005-10-20 19:30:00,1.41102,1.41109,1.41072,1.41082,196000000.0
2005-10-20 19:35:00,1.41101,1.41168,1.41085,1.41168,173200000.0
2005-10-20 19:40:00,1.41176,1.41208,1.41138,1.41176,189900000.0
2005-10-20 19:45:00,1.4117,1.41206,1.41117,1.41202,216700000.0
2005-10-20 19:50:00,1.41231,1.41231,1.41169,1.41192,203500001.0
2005-10-20 19:55:00,1.41166,1.41173,1.41082,1.41107,171200000.0
2005-10-20 20:00:00,1.41099,1.41111,1.41009,1.41031,251300002.0
2005-10-20 20:05:00,1.41034,1.41064,1.41009,1.41064,139400000.0
2005-10-20 20:10:00,1.41016,1.41073,1.41005,1.41068,168800000.0
2005-10-20 20:15:00,1.41081,1.41093,1.41042,1.41085,243100001.0
2005-10-20 20:20:00,1.41072,1.41078,1.41016,1.4105,178300000.0
2005-10-20 20:25:00,1.41071,1.41071,1.40987,1.41049,222100000.0
2005-10-20 20:30:00,1.41074,1.41089,1.41011,1.41023,223300002.0
2005-10-20 20:35:00,1.41013,1.41061,1.40995,1.41003,249700000.0
2005-10-20 20:40:00,1.41018,1.41095,1.41011,1.41081,214100001.0
2005-10-20 20:45:00,1.41067,1.41124,1.4106,1.4106,202200002.0
2005-10-20 20:50:00,1.41052,1.41098,1.4105,1.41083,211200000.0
2005-10-20 20:55:00,1.41082,1.41107,1.41059,1.41059,192300000.0
2005-10-20 21:00:00,1.41048,1.41086,1.41012,1.41049,189400002.0
2005-10-20 21:05:00,1.41019,1.41051,1.40998,1.41022,184100000.0
2005-10-20 21:10:00,1.41023,1.41065,1.40994,1.41053,226900001.0
2005-10-20 21:15:00,1.41063,1.41222,1.41054,1.41169,165400000.0
2005-10-20 21:20:00,1.4118,1.41339,1.4117,1.41274,208700001.0
2005-10-20 21:25:00,1.41279,1.41356,1.41268,1.41348,174800000.0
2005-10-20 21:30:00,1.41347,1.41422,1.41325,1.41332,156100000.0
2005-10-20 21:35:00,1.41334,1.4136,1.41289,1.41338,189300001.0
2005-10-20 21:40:00,1.41335,1.41435,1.41335,1.4141,153300000.0
2005-10-20 21:45:00,1.41405,1.41481,1.41395,1.41445,230600000.0
2005-10-20 21:50:00,1.4147,1.41474,1.41413,1.41457,219700000.0
2005-10-20 21:55:00,1.41518,1.41518,1.41423,1.41433,239900000.0
2005-10-20 22:00:00,1.41464,1.41517,1.41464,1.41488,185000001.0
2005-10-20 22:05:00,1.41491,1.415,1.41404,1.4144,193900000.0
2005-10-20 22:10:00,1.41448,1.41473,1.4143,1.41439,168100001.0
2005-10-20 22:15:00,1.41453,1.41491,1.41431,1.41478,225000000.0
2005-10-20 22:20:00,1.41487,1.41505,1.4146,1.41487,203800000.0
2005-10-20 22:25:00,1.41476,1.41484,1.41424,1.41473,197600000.0
2005-10-20 22:30:00,1.41466,1.41499,1.41383,1.41455,207100000.0
2005-10-20 22:35:00,1.41465,1.41484,1.41411,1.41467,267200002.0
2005-10-20 22:40:00,1.41481,1.41514,1.41456,1.41498,164600001.0
2005-10-20 22:45:00,1.41487,1.41525,1.41466,1.41495,154300000.0
2005-10-20 22:50:00,1.41486,1.41569,1.41486,1.41548,186600000.0
2005-10-20 22:55:00,1.41566,1.41621,1.41539,1.41616,169500000.0
2005-10-20 23:00:00,1.4163,1.4167,1.416,1.4162,212000000.0
2005-10-20 23:05:00,1.4163,1.4164,1.416,1.4162,169600000.0
2005-10-20 23:10:00,1.4167,1.4169,1.4157,1.4158,169600000.0
2005-10-20 23:15:00,1.416,1.416,1.4155,1.4158,212000000.0
2005-10-20 23:20:00,1.4157,1.4158,1.4151,1.4155,169600000.0
2005-10-20 23:25:00,1.41595,1.41602,1.41548,1.4158,218800000.0
2005-10-20 23:30:00,1.41564,1.41595,1.41501,1.41506,192600001.0
2005-10-20 23:35:00,1.41499,1.41499,1.41473,1.41484,167100000.0
2005-10-20 23:40:00,1.41494,1.41494,1.41405,1.41467,260000001.0
2005-10-20 23:45:00,1.41476,1.415,1.41438,1.41458,206500000.0
2005-10-20 23:50:00,1.41461,1.41513,1.41415,1.41415,214800000.0
2005-10-20 23:55:00,1.41448,1.41467,1.41415,1.41428,205200000.0
2005-10-21 00:00:00,1.41446,1.41481,1.4142,1.41455,242100002.0
2005-10-21 00:05:00,1.41462,1.41517,1.41429,1.41503,184100001.0
2005-10-21 00:10:00,1.41516,1.41536,1.41492,1.41533,158000000.0
2005-10-21 00:15:00,1.41501,1.41509,1.41452,1.41507,190500000.0
2005-10-21 00:20:00,1.41518,1.41536,1.41486,1.41515,74800000.0
2005-10-21 00:25:00,1.415,1.4151,1.41466,1.41492,254500002.0
2005-10-21 00:30:00,1.41456,1.41507,1.41446,1.41462,156200000.0
2005-10-21 00:35:00,1.41495,1.41495,1.41417,1.41434,186300000.0
2005-10-21 00:40:00,1.41439,1.41447,1.41374,1.41406,155900000.0
2005-10-21 00:45:00,1.41423,1.41441,1.41403,1.41428,231100000.0
2005-10-21 00:50:00,1.4143,1.41448,1.414,1.41438,191300000.0
2005-10-21 00:55:00,1.41441,1.41448,1.41387,1.41423,190800000.0
2005-10-21 01:00:00,1.41426,1.41438,1.41386,1.41426,170500001.0
2005-10-21 01:05:00,1.41432,1.4144,1.41355,1.41394,201500001.0
2005-10-21 01:10:00,1.41399,1.41419,1.41372,1.41394,189500000.0
2005-10-21 01:15:00,1.41395,1.41401,1.41356,1.4139,233800001.0
2005-10-21 01:20:00,1.41386,1.41419,1.41365,1.41402,168100000.0
2005-10-21 01:25:00,1.41394,1.4144,1.41375,1.4144,155600000.0
2005-10-21 01:30:00,1.41459,1.41486,1.41419,1.4146,180700000.0
2005-10-21 01:35:00,1.41498,1.41582,1.4148,1.41579,168800000.0
2005-10-21 01:40:00,1.41578,1.41635,1.41548,1.41635,178700000.0
2005-10-21 01:45:00,1.41634,1.41658,1.41579,1.4162,191700003.0
2005-10-21 01:50:00,1.41615,1.41671,1.41577,1.41612,182700001.0
2005-10-21 01:55:00,1.41594,1.41632,1.41563,1.41632,200300001.0
2005-10-21 02:00:00,1.41607,1.4174,1.41607,1.41681,374700002.0
2005-10-21 02:05:00,1.41691,1.41696,1.41618,1.4165,598700001.0
2005-10-21 02:10:00,1.4162,1.41897,1.41614,1.41884,413800001.0
2005-10-21 02:15:00,1.41884,1.42007,1.41821,1.41911,584000001.0
2005-10-21 02:20:00,1.41885,1.41934,1.41847,1.41934,163400000.0
2005-10-21 02:25:00,1.41943,1.41964,1.4183,1.41869,351500000.0
2005-10-21 02:30:00,1.41904,1.4194,1.4183,1.41867,382800001.0
2005-10-21 02:35:00,1.41856,1.41856,1.41796,1.41849,307600001.0
2005-10-21 02:40:00,1.41849,1.41877,1.4182,1.41844,220900001.0
2005-10-21 02:45:00,1.41797,1.41832,1.41708,1.41722,586500001.0
2005-10-21 02:50:00,1.41734,1.41768,1.4166,1.4166,320200000.0
2005-10-21 02:55:00,1.41688,1.41737,1.41661,1.41669,232000000.0
2005-10-21 03:00:00,1.41675,1.417,1.41643,1.41656,321200001.0
2005-10-21 03:05:00,1.41661,1.41673,1.41609,1.41672,305300000.0
2005-10-21 03:10:00,1.41618,1.41752,1.41617,1.41677,221700000.0
2005-10-21 03:15:00,1.41637,1.418,1.41626,1.41779,167400001.0
2005-10-21 03:20:00,1.41755,1.41818,1.41747,1.41779,304800001.0
2005-10-21 03:25:00,1.41805,1.41805,1.41463,1.41487,300300000.0
2005-10-21 03:30:00,1.41507,1.41597,1.41498,1.41519,204800001.0
2005-10-21 03:35:00,1.41527,1.41628,1.41506,1.41522,290300002.0
2005-10-21 03:40:00,1.41511,1.41651,1.41504,1.41645,333100000.0
2005-10-21 03:45:00,1.41647,1.41666,1.41593,1.41636,176100000.0
2005-10-21 03:50:00,1.41652,1.41652,1.41544,1.41556,304500001.0
2005-10-21 03:55:00,1.41594,1.41626,1.4153,1.41559,520400002.0
2005-10-21 04:00:00,1.41556,1.41593,1.41513,1.41514,562100003.0
2005-10-21 04:05:00,1.41508,1.41623,1.41491,1.41608,489700000.0
2005-10-21 04:10:00,1.41594,1.41612,1.41513,1.41535,378800001.0
2005-10-21 04:15:00,1.41523,1.4158,1.41514,1.41557,418600000.0
2005-10-21 04:20:00,1.41553,1.41571,1.41493,1.41494,413400000.0
2005-10-21 04:25:00,1.41498,1.41588,1.41361,1.41361,557200003.0
2005-10-21 04:30:00,1.41311,1.41448,1.41311,1.41433,213200001.0
2005-10-21 04:35:00,1.41409,1.41447,1.41371,1.41385,510600000.0
2005-10-21 04:40:00,1.41386,1.41526,1.41386,1.41526,228100002.0
2005-10-21 04:45:00,1.41529,1.41603,1.41455,1.41538,312100001.0
2005-10-21 04:50:00,1.41586,1.41612,1.4153,1.41557,219900001.0
2005-10-21 04:55:00,1.41583,1.41727,1.41555,1.417,266100001.0
2005-10-21 05:00:00,1.41742,1.41773,1.41676,1.4169,413600000.0
2005-10-21 05:05:00,1.41687,1.41815,1.41658,1.41782,1134900005.0
2005-10-21 05:10:00,1.41779,1.41779,1.41676,1.41678,813400001.0
2005-10-21 05:15:00,1.41696,1.41708,1.41591,1.41591,1015200004.0
2005-10-21 05:20:00,1.41587,1.41623,1.41554,1.4162,1177300004.0
2005-10-21 05:25:00,1.41633,1.41701,1.41587,1.41676,1047400003.0
2005-10-21 05:30:00,1.41683,1.41746,1.41664,1.41686,853100000.0
2005-10-21 05:35:00,1.41702,1.41777,1.41682,1.41767,768500002.0
2005-10-21 05:40:00,1.4175,1.41777,1.41646,1.41646,808300004.0
2005-10-21 05:45:00,1.41667,1.4172,1.41667,1.41667,1084600002.0
2005-10-21 05:50:00,1.41665,1.41749,1.41648,1.41747,992500005.0
2005-10-21 05:55:00,1.4176,1.41771,1.4157,1.41611,796700002.0
2005-10-21 06:00:00,1.41617,1.41644,1.41609,1.41628,828400002.0
2005-10-21 06:05:00,1.41625,1.41657,1.41604,1.4163,1707900005.0
2005-10-21 06:10:00,1.41637,1.41641,1.41551,1.41555,1781000010.0
2005-10-21 06:15:00,1.41522,1.41642,1.41505,1.41626,1014500001.0
2005-10-21 06:20:00,1.41623,1.41646,1.41595,1.41603,1515700006.0
2005-10-21 06:25:00,1.41602,1.4165,1.41588,1.41632,1400800002.0
2005-10-21 06:30:00,1.41631,1.41716,1.41631,1.41716,1039400000.0
2005-10-21 06:35:00,1.41675,1.41702,1.41648,1.41701,583000000.0
2005-10-21 06:40:00,1.41679,1.41702,1.41633,1.41635,1070200002.0
2005-10-21 06:45:00,1.4165,1.41679,1.41626,1.41649,1069200004.0
2005-10-21 06:50:00,1.41639,1.41658,1.41585,1.41633,976500000.0
2005-10-21 06:55:00,1.41633,1.41652,1.41584,1.41617,949500002.0
2005-10-21 07:00:00,1.41634,1.41675,1.41623,1.41665,1274000004.0
2005-10-21 07:05:00,1.41678,1.41728,1.4167,1.4169,998200000.0
2005-10-21 07:10:00,1.41672,1.41713,1.41646,1.41685,1761100004.0
2005-10-21 07:15:00,1.41708,1.41736,1.41652,1.41672,1451000003.0
2005-10-21 07:20:00,1.41656,1.41673,1.41612,1.41654,1783000002.0
2005-10-21 07:25:00,1.41659,1.41667,1.41599,1.41599,1404700006.0
2005-10-21 07:30:00,1.41601,1.41613,1.41554,1.41564,1973900003.0
2005-10-21 07:35:00,1.41547,1.41553,1.41421,1.41531,1226200003.0
2005-10-21 07:40:00,1.41548,1.41567,1.41483,1.41512,1781900000.0
2005-10-21 07:45:00,1.41518,1.41534,1.41488,1.41499,1465000001.0
2005-10-21 07:50:00,1.41505,1.41574,1.41502,1.41531,1493300004.0
2005-10-21 07:55:00,1.41526,1.41573,1.41496,1.41498,2836500008.0
2005-10-21 08:00:00,1.41503,1.41562,1.41491,1.41544,2057000004.0
2005-10-21 08:05:00,1.41565,1.41588,1.41535,1.41567,2524200007.0
2005-10-21 08:10:00,1.41546,1.41589,1.41506,1.41539,1538300001.0
2005-10-21 08:15:00,1.41543,1.41622,1.41543,1.41597,1353000007.0
2005-10-21 08:20:00,1.41589,1.41714,1.41589,1.41659,1811600003.0
2005-10-21 08:25:00,1.41662,1.41693,1.41638,1.41656,2178600004.0
2005-10-21 08:30:00,1.41655,1.41736,1.41645,1.417,1896500004.0
2005-10-21 08:35:00,1.41704,1.41765,1.41694,1.41741,2091000003.0
2005-10-21 08:40:00,1.41725,1.41802,1.41725,1.41742,2043100003.0
2005-10-21 08:45:00,1.41739,1.41745,1.41657,1.41677,2803600005.0
2005-10-21 08:50:00,1.41709,1.41712,1.41649,1.41673,2759900009.0
2005-10-21 08:55:00,1.41674,1.41703,1.41575,1.41583,2524000004.0
2005-10-21 09:00:00,1.4158,1.41676,1.41553,1.41653,2745700004.0
2005-10-21 09:05:00,1.4164,1.41653,1.41565,1.41613,1982100003.0
2005-10-21 09:10:00,1.41604,1.41636,1.41568,1.416,2187400004.0
2005-10-21 09:15:00,1.41571,1.41643,1.41555,1.4162,2275600005.0
2005-10-21 09:20:00,1.41608,1.41621,1.41573,1.41586,1621000001.0
2005-10-21 09:25:00,1.416,1.41679,1.416,1.41608,2328800006.0
2005-10-21 09:30:00,1.41618,1.41675,1.41601,1.41647,2279500008.0
2005-10-21 09:35:00,1.41651,1.41699,1.41595,1.41595,1864300002.0
2005-10-21 09:40:00,1.41584,1.41629,1.41566,1.41606,2091300000.0
2005-10-21 09:45:00,1.41624,1.41645,1.41551,1.41583,2227100006.0
2005-10-21 09:50:00,1.41549,1.41602,1.41524,1.41583,2188700006.0
2005-10-21 09:55:00,1.41573,1.41717,1.41563,1.41717,3103400004.0
2005-10-21 10:00:00,1.41719,1.41724,1.41661,1.41702,2266400003.0
2005-10-21 10:05:00,1.41651,1.41668,1.41562,1.41604,2444300006.0
2005-10-21 10:10:00,1.41606,1.41735,1.41605,1.41668,2300600004.0
2005-10-21 10:15:00,1.41682,1.41725,1.41611,1.41615,1812600005.0
2005-10-21 10:20:00,1.41579,1.41595,1.41519,1.41567,2232600003.0
2005-10-21 10:25:00,1.41564,1.41574,1.41472,1.41476,2433700001.0
2005-10-21 10:30:00,1.41475,1.41502,1.41444,1.41485,2638200012.0
2005-10-21 10:35:00,1.41485,1.41547,1.4145,1.41481,2507900004.0
2005-10-21 10:40:00,1.41481,1.41525,1.4146,1.41511,2535100006.0
2005-10-21 10:45:00,1.41513,1.41544,1.41482,1.41516,2244100007.0
2005-10-21 10:50:00,1.41501,1.41511,1.41427,1.41454,2213800007.0
2005-10-21 10:55:00,1.41453,1.41525,1.41445,1.41484,2536900006.0
2005-10-21 11:00:00,1.41498,1.41529,1.41463,1.41481,2341800002.0
2005-10-21 11:05:00,1.41473,1.41528,1.41441,1.41494,2192700004.0
2005-10-21 11:10:00,1.41485,1.41522,1.41471,1.41519,2505500002.0
2005-10-21 11:15:00,1.41526,1.41637,1.41499,1.41623,2090100002.0
2005-10-21 11:20:00,1.41613,1.41689,1.41592,1.41669,2700100005.0
2005-10-21 11:25:00,1.4167,1.4167,1.41606,1.41625,2487300004.0
2005-10-21 11:30:00,1.4162,1.41647,1.41557,1.41557,2494300004.0
2005-10-21 11:35:00,1.41569,1.41569,1.41378,1.4138,2758700001.0
2005-10-21 11:40:00,1.41368,1.41455,1.41311,1.41429,3441200013.0
2005-10-21 11:45:00,1.41448,1.41459,1.41386,1.41404,2536100005.0
2005-10-21 11:50:00,1.41391,1.4141,1.41311,1.4137,1322500004.0
2005-10-21 11:55:00,1.41387,1.41446,1.4135,1.41412,2272500002.0
2005-10-21 12:00:00,1.41426,1.41452,1.41406,1.41428,2074500004.0
2005-10-21 12:05:00,1.41429,1.41429,1.4127,1.41271,1918200004.0
2005-10-21 12:10:00,1.41267,1.41362,1.41257,1.41339,1891900004.0
2005-10-21 12:15:00,1.41314,1.41325,1.41273,1.41295,1717900002.0
2005-10-21 12:20:00,1.41303,1.41387,1.41295,1.4135,2160500005.0
2005-10-21 12:25:00,1.41335,1.41341,1.41285,1.41305,2623000007.0
2005-10-21 12:30:00,1.41295,1.41359,1.41262,1.41329,2702300011.0
2005-10-21 12:35:00,1.41342,1.41347,1.41296,1.41341,2700100006.0
2005-10-21 12:40:00,1.41336,1.41374,1.41316,1.41349,2082000003.0
2005-10-21 12:45:00,1.41347,1.41366,1.41299,1.4135,2317000008.0
2005-10-21 12:50:00,1.41347,1.41357,1.41292,1.41304,2006300008.0
2005-10-21 12:55:00,1.41305,1.41391,1.41305,1.41347,2457900008.0
2005-10-21 13:00:00,1.41328,1.41368,1.41295,1.41347,1574500002.0
2005-10-21 13:05:00,1.4136,1.41444,1.4136,1.41382,1332600002.0
2005-10-21 13:10:00,1.41393,1.41393,1.41329,1.41369,1450300003.0
2005-10-21 13:15:00,1.41367,1.41416,1.41345,1.41411,1342600002.0
2005-10-21 13:20:00,1.41432,1.41484,1.41431,1.41462,1084100005.0
2005-10-21 13:25:00,1.41448,1.41491,1.41445,1.4149,1814900004.0
2005-10-21 13:30:00,1.41504,1.41576,1.41477,1.4149,2044900005.0
2005-10-21 13:35:00,1.41502,1.41546,1.41484,1.41537,1995400004.0
2005-10-21 13:40:00,1.41505,1.41568,1.41505,1.41563,1244600002.0
2005-10-21 13:45:00,1.41561,1.41574,1.41518,1.41566,1825600002.0
2005-10-21 13:50:00,1.41558,1.41558,1.4146,1.41489,1941300005.0
2005-10-21 13:55:00,1.41479,1.41495,1.41428,1.41465,1645900002.0
2005-10-21 14:00:00,1.41456,1.41521,1.41442,1.41497,1754800002.0
2005-10-21 14:05:00,1.41521,1.41587,1.41493,1.41571,1561700003.0
2005-10-21 14:10:00,1.41588,1.41629,1.41562,1.41587,1034300001.0
2005-10-21 14:15:00,1.4157,1.416,1.41533,1.41574,2055700005.0
2005-10-21 14:20:00,1.41579,1.41613,1.41554,1.41575,1915500003.0
2005-10-21 14:25:00,1.41569,1.41573,1.41457,1.41507,1729700005.0
2005-10-21 14:30:00,1.41507,1.41661,1.41507,1.41658,180800000.0
2005-10-21 14:35:00,1.41653,1.41683,1.41573,1.41658,191000000.0
2005-10-21 14:40:00,1.41641,1.41749,1.41621,1.41741,227200001.0
2005-10-21 14:45:00,1.41714,1.41742,1.41676,1.41726,178600000.0
2005-10-21 14:50:00,1.41722,1.41815,1.41689,1.41735,178500000.0
2005-10-21 14:55:00,1.41781,1.41902,1.41751,1.41886,183600000.0
2005-10-21 15:00:00,1.41878,1.41959,1.41834,1.41958,221800001.0
2005-10-21 15:05:00,1.41959,1.42035,1.41882,1.42024,217100000.0
2005-10-21 15:10:00,1.42012,1.42069,1.41993,1.42047,146800000.0
2005-10-21 15:15:00,1.42056,1.42113,1.42013,1.42097,199900002.0
2005-10-21 15:20:00,1.42094,1.42141,1.42029,1.4204,148600001.0
2005-10-21 15:25:00,1.42033,1.42083,1.42016,1.42067,176200000.0
2005-10-21 15:30:00,1.42067,1.42122,1.4202,1.42077,200100001.0
2005-10-21 15:35:00,1.42087,1.42146,1.4207,1.42087,216600000.0
2005-10-21 15:40:00,1.42106,1.42165,1.42051,1.42162,168600000.0
2005-10-21 15:45:00,1.42151,1.42213,1.4214,1.42186,261000000.0
2005-10-21 15:50:00,1.42176,1.42227,1.42133,1.42227,232900000.0
2005-10-21 15:55:00,1.4226,1.4226,1.42131,1.42131,203300002.0
2005-10-21 16:00:00,1.42134,1.42149,1.42085,1.42085,243200000.0
2005-10-21 16:05:00,1.42082,1.421,1.42021,1.4207,222700000.0
2005-10-21 16:10:00,1.4208,1.42104,1.42015,1.42029,171100000.0
2005-10-21 16:15:00,1.42001,1.42135,1.42001,1.42109,139500000.0
2005-10-21 16:20:00,1.42118,1.42248,1.42118,1.42217,223500000.0
2005-10-21 16:25:00,1.42239,1.42287,1.42164,1.42173,173200000.0
2005-10-21 16:30:00,1.42175,1.42208,1.4214,1.42208,207400000.0
2005-10-21 16:35:00,1.42243,1.42251,1.42149,1.42185,200000001.0
2005-10-21 16:40:00,1.42188,1.42227,1.42117,1.4222,236500001.0
2005-10-21 16:45:00,1.42214,1.42245,1.42108,1.42175,216500002.0
2005-10-21 16:50:00,1.42177,1.42177,1.42094,1.42115,189900000.0
2005-10-21 16:55:00,1.42129,1.42252,1.42113,1.42252,161600000.0
2005-10-21 17:00:00,1.42202,1.42248,1.42158,1.42181,200800000.0
2005-10-21 17:05:00,1.42162,1.42186,1.42119,1.42176,211200000.0
2005-10-21 17:10:00,1.42154,1.42243,1.4213,1.42151,197700000.0
2005-10-21 17:15:00,1.42172,1.42194,1.41916,1.41967,184000000.0
2005-10-21 17:20:00,1.41951,1.4197,1.41746,1.41766,195200001.0
2005-10-21 17:25:00,1.41771,1.4181,1.41709,1.4175,181000001.0
2005-10-21 17:30:00,1.41757,1.41809,1.4167,1.418,197400000.0
2005-10-21 17:35:00,1.41792,1.41792,1.41646,1.41781,231100000.0
2005-10-21 17:40:00,1.41763,1.41842,1.41763,1.41793,244100000.0
2005-10-21 17:45:00,1.4181,1.41813,1.41702,1.41783,195700000.0
2005-10-21 17:50:00,1.41801,1.41803,1.41657,1.4171,176100000.0
2005-10-21 17:55:00,1.41684,1.41714,1.41545,1.41554,193100000.0
2005-10-21 18:00:00,1.41588,1.41736,1.41588,1.41682,244900000.0
2005-10-21 18:05:00,1.41713,1.41718,1.41669,1.41687,185300000.0
2005-10-21 18:10:00,1.41664,1.41697,1.41549,1.41605,147600000.0
2005-10-21 18:15:00,1.41582,1.41597,1.41473,1.41505,202100000.0
2005-10-21 18:20:00,1.41533,1.416,1.41471,1.41503,206400000.0
2005-10-21 18:25:00,1.41518,1.41524,1.41361,1.41493,187400001.0
2005-10-21 18:30:00,1.41483,1.41499,1.41434,1.41477,187200000.0
2005-10-21 18:35:00,1.41483,1.41554,1.41454,1.41554,207400000.0
2005-10-21 18:40:00,1.41546,1.41581,1.41518,1.41532,179800000.0
2005-10-21 18:45:00,1.41545,1.41554,1.41474,1.4151,190100001.0
2005-10-21 18:50:00,1.41525,1.41553,1.41448,1.41502,208700001.0
2005-10-21 18:55:00,1.41474,1.41551,1.41449,1.41551,164800000.0
2005-10-21 19:00:00,1.41575,1.416,1.41545,1.41577,211000001.0
2005-10-21 19:05:00,1.41568,1.41654,1.41563,1.41601,164900000.0
2005-10-21 19:10:00,1.41626,1.41641,1.41532,1.41568,244800000.0
2005-10-21 19:15:00,1.41572,1.41596,1.41525,1.41564,186900000.0
2005-10-21 19:20:00,1.41573,1.4169,1.41545,1.41671,230500000.0
2005-10-21 19:25:00,1.41682,1.41682,1.41564,1.4159,158800000.0
2005-10-21 19:30:00,1.41589,1.41654,1.41545,1.4163,240100000.0
2005-10-21 19:35:00,1.41622,1.41632,1.41578,1.41623,177300001.0
2005-10-21 19:40:00,1.41618,1.41653,1.41581,1.41639,203200001.0
2005-10-21 19:45:00,1.4163,1.41686,1.4161,1.41661,204400000.0
2005-10-21 19:50:00,1.41686,1.41686,1.41602,1.41653,204400001.0
2005-10-21 19:55:00,1.41644,1.4166,1.41606,1.41606,183400000.0
2005-10-21 20:00:00,1.41627,1.41655,1.41554,1.41577,238500000.0
2005-10-21 20:05:00,1.41583,1.41605,1.4152,1.41561,227300002.0
2005-10-21 20:10:00,1.41535,1.41607,1.4153,1.41603,235100002.0
2005-10-21 20:15:00,1.41611,1.41611,1.41523,1.41525,237800000.0
2005-10-21 20:20:00,1.41526,1.41535,1.41494,1.415,159300001.0
2005-10-21 20:25:00,1.41524,1.41529,1.41449,1.41494,224700000.0
2005-10-21 20:30:00,1.41507,1.41507,1.41421,1.41453,201600001.0
2005-10-21 20:35:00,1.41445,1.41512,1.41445,1.41492,219800000.0
2005-10-21 20:40:00,1.41506,1.41548,1.41495,1.41526,200400000.0
2005-10-21 20:45:00,1.41499,1.41624,1.41499,1.41616,260800001.0
2005-10-21 20:50:00,1.41603,1.41634,1.41563,1.41599,181900001.0
2005-10-21 20:55:00,1.41594,1.41728,1.41576,1.41728,177300002.0
2005-10-21 21:00:00,1.41709,1.41759,1.41645,1.41738,210000001.0
2005-10-21 21:05:00,1.41718,1.41753,1.41684,1.41701,202500000.0
2005-10-21 21:10:00,1.41704,1.41841,1.41675,1.41817,227000001.0
2005-10-21 21:15:00,1.41809,1.41856,1.41767,1.41836,202100000.0
2005-10-21 21:20:00,1.41853,1.41869,1.41764,1.41789,193900000.0
2005-10-21 21:25:00,1.41796,1.41889,1.41796,1.41848,197900001.0
2005-10-21 21:30:00,1.41853,1.41917,1.41841,1.41904,189800001.0
2005-10-21 21:35:00,1.41899,1.41988,1.41869,1.41988,188400000.0
2005-10-21 21:40:00,1.41975,1.41997,1.41935,1.41935,150200000.0
2005-10-21 21:45:00,1.41943,1.41954,1.41886,1.41919,181000000.0
2005-10-21 21:50:00,1.41927,1.41944,1.41886,1.41904,214100000.0
2005-10-21 21:55:00,1.41904,1.41988,1.41892,1.41918,204700000.0
2005-10-21 22:00:00,1.41929,1.41947,1.41867,1.41867,186100000.0
2005-10-21 22:05:00,1.41877,1.41901,1.4184,1.41873,189200001.0
2005-10-21 22:10:00,1.4187,1.4187,1.41816,1.41853,284700003.0
2005-10-21 22:15:00,1.41833,1.41849,1.41799,1.41804,195100000.0
2005-10-21 22:20:00,1.41798,1.4189,1.41787,1.41875,221100002.0
2005-10-21 22:25:00,1.41854,1.41907,1.41853,1.41868,171400000.0
2005-10-21 22:30:00,1.41873,1.4189,1.41808,1.4187,172100001.0
2005-10-21 22:35:00,1.41897,1.41933,1.4186,1.41897,201000001.0
2005-10-21 22:40:00,1.41906,1.41927,1.41876,1.41923,161500000.0
2005-10-21 22:45:00,1.41913,1.41921,1.41868,1.41902,145700000.0
2005-10-21 22:50:00,1.41913,1.41925,1.41864,1.41891,161400000.0
2005-10-21 22:55:00,1.41911,1.41914,1.41868,1.41891,156200000.0
2005-10-23 23:50:00,1.41912,1.41923,1.41822,1.41868,52000000.0
2005-10-23 23:55:00,1.41848,1.41869,1.41828,1.41842,112500000.0
2005-10-24 00:00:00,1.41839,1.41854,1.41694,1.41787,208000000.0
2005-10-24 00:05:00,1.41801,1.4185,1.41784,1.41823,239000001.0
2005-10-24 00:10:00,1.41811,1.41818,1.41746,1.41789,207900001.0
2005-10-24 00:15:00,1.41752,1.41791,1.41749,1.41791,202500002.0
2005-10-24 00:20:00,1.41778,1.41778,1.41705,1.41737,196200000.0
2005-10-24 00:25:00,1.41725,1.41742,1.41682,1.41698,238800000.0
2005-10-24 00:30:00,1.41676,1.41727,1.41676,1.41678,162800000.0
2005-10-24 00:35:00,1.41706,1.41706,1.41662,1.41686,180200000.0
2005-10-24 00:40:00,1.41691,1.41708,1.41653,1.41706,172700000.0
2005-10-24 00:45:00,1.41694,1.41698,1.41646,1.41674,173100000.0
2005-10-24 00:50:00,1.41667,1.41701,1.41659,1.41693,238400002.0
2005-10-24 00:55:00,1.41689,1.41689,1.4162,1.41653,185500000.0
2005-10-24 01:00:00,1.41649,1.41663,1.41585,1.41648,175600001.0
2005-10-24 01:05:00,1.41653,1.4167,1.41627,1.41627,149500000.0
2005-10-24 01:10:00,1.41657,1.41689,1.41627,1.41664,162600000.0
2005-10-24 01:15:00,1.41676,1.41704,1.41651,1.41685,197000000.0
2005-10-24 01:20:00,1.41703,1.41708,1.41649,1.41679,186600000.0
2005-10-24 01:25:00,1.41662,1.4167,1.4163,1.41658,172500000.0
2005-10-24 01:30:00,1.4165,1.4165,1.41518,1.4156,168900000.0
2005-10-24 01:35:00,1.41551,1.41573,1.4152,1.41562,195900001.0
2005-10-24 01:40:00,1.41557,1.41579,1.41512,1.41524,177500000.0
2005-10-24 01:45:00,1.41513,1.41529,1.41446,1.41496,185200000.0
2005-10-24 01:50:00,1.41509,1.41562,1.41476,1.41516,195700001.0
2005-10-24 01:55:00,1.415,1.41537,1.41418,1.41429,205500000.0
2005-10-24 02:00:00,1.41421,1.41568,1.4141,1.41526,334400001.0
2005-10-24 02:05:00,1.41535,1.416,1.4152,1.41539,657900001.0
2005-10-24 02:10:00,1.41503,1.41534,1.41487,1.41508,453100002.0
2005-10-24 02:15:00,1.41495,1.41563,1.41483,1.41523,590400002.0
2005-10-24 02:20:00,1.41539,1.41589,1.4153,1.41547,209500000.0
2005-10-24 02:25:00,1.4153,1.41568,1.4151,1.41542,305500000.0
2005-10-24 02:30:00,1.41569,1.41582,1.41513,1.41567,385000003.0
2005-10-24 02:35:00,1.41572,1.41581,1.41518,1.41544,305800003.0
2005-10-24 02:40:00,1.41543,1.41595,1.41538,1.41595,193100001.0
2005-10-24 02:45:00,1.41548,1.41615,1.41537,1.41543,608700001.0
2005-10-24 02:50:00,1.41563,1.41583,1.41517,1.41536,301900000.0
2005-10-24 02:55:00,1.41503,1.41527,1.41484,1.41487,290800001.0
2005-10-24 03:00:00,1.41488,1.41545,1.41465,1.41506,302900000.0
2005-10-24 03:05:00,1.41491,1.41496,1.41435,1.41486,328300001.0
2005-10-24 03:10:00,1.41437,1.41504,1.41436,1.41455,216600001.0
2005-10-24 03:15:00,1.41423,1.41531,1.41423,1.41531,187900000.0
2005-10-24 03:20:00,1.41481,1.41548,1.41472,1.41518,248600001.0
2005-10-24 03:25:00,1.41573,1.41573,1.4152,1.41526,331600001.0
2005-10-24 03:30:00,1.41523,1.41568,1.41502,1.41512,210200000.0
2005-10-24 03:35:00,1.41521,1.41556,1.41511,1.41524,266900000.0
2005-10-24 03:40:00,1.41513,1.41573,1.41511,1.41562,354000001.0
2005-10-24 03:45:00,1.4156,1.41572,1.41499,1.41507,175600000.0
2005-10-24 03:50:00,1.41539,1.41539,1.41446,1.41491,322500000.0
2005-10-24 03:55:00,1.41526,1.41559,1.41472,1.41529,609700001.0
2005-10-24 04:00:00,1.41522,1.41538,1.41438,1.4144,594800006.0
2005-10-24 04:05:00,1.41443,1.41512,1.41417,1.4147,502300000.0
2005-10-24 04:10:00,1.41457,1.415,1.41404,1.41425,460400004.0
2005-10-24 04:15:00,1.41425,1.41452,1.41408,1.41423,375300000.0
2005-10-24 04:20:00,1.41409,1.41446,1.41377,1.41392,422300001.0
2005-10-24 04:25:00,1.41402,1.41448,1.4137,1.41406,542800002.0
2005-10-24 04:30:00,1.4137,1.41462,1.41364,1.41461,247400001.0
2005-10-24 04:35:00,1.41443,1.41473,1.41385,1.41388,492200002.0
2005-10-24 04:40:00,1.41381,1.41428,1.41363,1.41404,257600000.0
2005-10-24 04:45:00,1.41398,1.41427,1.41363,1.41389,294500001.0
2005-10-24 04:50:00,1.41424,1.41429,1.41363,1.41399,179400001.0
2005-10-24 04:55:00,1.41422,1.41433,1.41358,1.41387,252500000.0
2005-10-24 05:00:00,1.41424,1.41433,1.41378,1.41426,460500000.0
2005-10-24 05:05:00,1.41438,1.41457,1.41379,1.41382,1085900003.0
2005-10-24 05:10:00,1.41387,1.4145,1.41382,1.41417,826100000.0
2005-10-24 05:15:00,1.41429,1.41441,1.41395,1.41404,954600003.0
2005-10-24 05:20:00,1.41407,1.41432,1.41355,1.41367,1148500001.0
2005-10-24 05:25:00,1.41393,1.41467,1.41379,1.41455,1013600002.0
2005-10-24 05:30:00,1.41463,1.41557,1.41463,1.41493,836400000.0
2005-10-24 05:35:00,1.41487,1.41515,1.4148,1.41502,778200004.0
2005-10-24 05:40:00,1.41482,1.41528,1.4147,1.41475,701700002.0
2005-10-24 05:45:00,1.41477,1.41515,1.41457,1.4146,1042300003.0
2005-10-24 05:50:00,1.41473,1.41508,1.41467,1.41492,937900001.0
2005-10-24 05:55:00,1.41476,1.41498,1.4146,1.41467,781700006.0
2005-10-24 06:00:00,1.41464,1.41464,1.414,1.41416,903900004.0
2005-10-24 06:05:00,1.41421,1.41461,1.41414,1.41441,1212300000.0
2005-10-24 06:10:00,1.41446,1.41473,1.4143,1.4145,1450400002.0
2005-10-24 06:15:00,1.4144,1.4148,1.4144,1.41468,1012400000.0
2005-10-24 06:20:00,1.41463,1.41506,1.41426,1.4146,1431400005.0
2005-10-24 06:25:00,1.41452,1.4148,1.41448,1.41465,688300000.0
2005-10-24 06:30:00,1.41453,1.41477,1.41444,1.41454,1096600004.0
2005-10-24 06:35:00,1.41442,1.41488,1.41439,1.41444,564500001.0
2005-10-24 06:40:00,1.41452,1.41457,1.41422,1.41444,1143800001.0
2005-10-24 06:45:00,1.41453,1.41531,1.41445,1.41501,972200003.0
2005-10-24 06:50:00,1.41505,1.41515,1.41452,1.41459,917300001.0
2005-10-24 06:55:00,1.41459,1.41487,1.41449,1.41462,1014900001.0
2005-10-24 07:00:00,1.41474,1.41521,1.41456,1.41512,1300000006.0
2005-10-24 07:05:00,1.41489,1.41531,1.41457,1.41478,980300001.0
2005-10-24 07:10:00,1.41487,1.41507,1.4145,1.41478,1943600002.0
2005-10-24 07:15:00,1.41498,1.41516,1.41432,1.4148,1407500002.0
2005-10-24 07:20:00,1.41447,1.41489,1.41411,1.4145,1857500002.0
2005-10-24 07:25:00,1.41462,1.41491,1.41449,1.4145,1365300003.0
2005-10-24 07:30:00,1.41444,1.41477,1.41427,1.41438,1939800002.0
2005-10-24 07:35:00,1.4144,1.41464,1.41417,1.41438,1266600003.0
2005-10-24 07:40:00,1.41444,1.41478,1.41436,1.4146,1912000008.0
2005-10-24 07:45:00,1.41466,1.41509,1.41458,1.41484,2883900004.0
2005-10-24 07:50:00,1.41482,1.41505,1.41458,1.4149,2702900012.0
2005-10-24 07:55:00,1.41476,1.41504,1.41449,1.41486,2744000002.0
2005-10-24 08:00:00,1.41482,1.41515,1.41458,1.41502,2015300003.0
2005-10-24 08:05:00,1.41516,1.41611,1.41503,1.41553,2341000009.0
2005-10-24 08:10:00,1.41556,1.41659,1.41552,1.41571,1540700002.0
2005-10-24 08:15:00,1.41564,1.41641,1.41536,1.41604,1393600004.0
2005-10-24 08:20:00,1.41593,1.4161,1.41534,1.41581,1963400004.0
2005-10-24 08:25:00,1.41581,1.41622,1.41544,1.4159,2338300005.0
2005-10-24 08:30:00,1.41581,1.41621,1.41569,1.41588,1790500004.0
2005-10-24 08:35:00,1.41608,1.41611,1.41523,1.41552,2158700005.0
2005-10-24 08:40:00,1.41547,1.41592,1.41482,1.41589,2102300006.0
2005-10-24 08:45:00,1.41602,1.41618,1.41455,1.41497,2856100009.0
2005-10-24 08:50:00,1.41514,1.41587,1.41483,1.41576,2891500001.0
2005-10-24 08:55:00,1.41589,1.41627,1.41556,1.41566,2712600005.0
2005-10-24 09:00:00,1.41563,1.41589,1.4152,1.4153,2695500009.0
2005-10-24 09:05:00,1.41528,1.41633,1.41528,1.41548,2030500004.0
2005-10-24 09:10:00,1.41547,1.41581,1.4148,1.41488,2097700002.0
2005-10-24 09:15:00,1.41474,1.415,1.41449,1.4147,2226800007.0
2005-10-24 09:20:00,1.41447,1.4156,1.41414,1.41534,1614600004.0
2005-10-24 09:25:00,1.41539,1.41564,1.41495,1.41559,2353700003.0
2005-10-24 09:30:00,1.41566,1.41591,1.41532,1.41543,2211100004.0
2005-10-24 09:35:00,1.41527,1.41577,1.41517,1.41566,1871600002.0
2005-10-24 09:40:00,1.41582,1.41671,1.41561,1.41624,2287600006.0
2005-10-24 09:45:00,1.41645,1.41648,1.41586,1.41599,2214600006.0
2005-10-24 09:50:00,1.41577,1.41583,1.41488,1.41503,2255000004.0
2005-10-24 09:55:00,1.41498,1.41524,1.41452,1.41492,2940500004.0
2005-10-24 10:00:00,1.41486,1.41516,1.41458,1.41482,2339200002.0
2005-10-24 10:05:00,1.41457,1.41536,1.41457,1.41527,2488900008.0
2005-10-24 10:10:00,1.41524,1.41544,1.41496,1.41507,2434100008.0
2005-10-24 10:15:00,1.41509,1.41512,1.41447,1.41465,1894600005.0
2005-10-24 10:20:00,1.41454,1.41467,1.41424,1.41446,2211000007.0
2005-10-24 10:25:00,1.41448,1.41455,1.41393,1.41443,2649900008.0
2005-10-24 10:30:00,1.41436,1.41468,1.41398,1.41436,2425300000.0
2005-10-24 10:35:00,1.4143,1.41522,1.4143,1.41521,2327100004.0
2005-10-24 10:40:00,1.41522,1.41593,1.41495,1.41565,2387000002.0
2005-10-24 10:45:00,1.41581,1.41681,1.41574,1.41661,2148200010.0
2005-10-24 10:50:00,1.41659,1.41675,1.41593,1.41659,2104600002.0
2005-10-24 10:55:00,1.41663,1.417,1.41622,1.41668,2496900003.0
2005-10-24 11:00:00,1.41699,1.41805,1.41688,1.41805,2320300004.0
2005-10-24 11:05:00,1.41814,1.41883,1.41805,1.41849,2100700006.0
2005-10-24 11:10:00,1.41849,1.41876,1.4181,1.41858,2365100008.0
2005-10-24 11:15:00,1.41845,1.41912,1.41827,1.41886,2165600008.0
2005-10-24 11:20:00,1.41875,1.41906,1.41839,1.4185,2567900007.0
2005-10-24 11:25:00,1.41859,1.41923,1.41844,1.41923,2499400011.0
2005-10-24 11:30:00,1.41926,1.41983,1.41916,1.41936,2579000004.0
2005-10-24 11:35:00,1.41942,1.41963,1.41906,1.41936,2926700008.0
2005-10-24 11:40:00,1.4193,1.42001,1.41907,1.4196,3072200009.0
2005-10-24 11:45:00,1.41959,1.41975,1.41934,1.41954,2517200005.0
2005-10-24 11:50:00,1.41964,1.42006,1.41948,1.41984,1342100001.0
2005-10-24 11:55:00,1.41972,1.41994,1.41945,1.41962,2403400003.0
2005-10-24 12:00:00,1.41966,1.41985,1.41905,1.41964,2161100004.0
2005-10-24 12:05:00,1.41976,1.42015,1.41955,1.42,2039000005.0
2005-10-24 12:10:00,1.41991,1.42032,1.41979,1.42032,2019700003.0
2005-10-24 12:15:00,1.4203,1.42179,1.4201,1.42159,1782000006.0
2005-10-24 12:20:00,1.42165,1.42213,1.42127,1.42128,2141900009.0
2005-10-24 12:25:00,1.42209,1.42314,1.42187,1.4226,2614000007.0
2005-10-24 12:30:00,1.42253,1.4227,1.4221,1.42244,2577900004.0
2005-10-24 12:35:00,1.42272,1.42285,1.42207,1.42213,2581900004.0
2005-10-24 12:40:00,1.42202,1.42303,1.42202,1.42286,2053000003.0
2005-10-24 12:45:00,1.42281,1.42333,1.42252,1.42305,2257000001.0
2005-10-24 12:50:00,1.423,1.42325,1.42251,1.42271,1978100003.0
2005-10-24 12:55:00,1.42256,1.42293,1.42227,1.42262,2515900006.0
2005-10-24 13:00:00,1.4227,1.42317,1.42261,1.42296,1635800003.0
2005-10-24 13:05:00,1.42303,1.42365,1.42299,1.42312,1345000004.0
2005-10-24 13:10:00,1.42321,1.42321,1.42257,1.42272,1588200002.0
2005-10-24 13:15:00,1.42279,1.42309,1.42247,1.42298,1357000006.0
2005-10-24 13:20:00,1.4229,1.42307,1.42271,1.42298,1067200003.0
2005-10-24 13:25:00,1.42301,1.42319,1.42263,1.42275,1740500003.0
2005-10-24 13:30:00,1.42266,1.42282,1.42209,1.42209,2136500005.0
2005-10-24 13:35:00,1.42214,1.42291,1.42208,1.42269,1868300003.0
2005-10-24 13:40:00,1.42256,1.42306,1.42245,1.42295,1207700004.0
2005-10-24 13:45:00,1.42292,1.42314,1.42246,1.42299,1849500005.0
2005-10-24 13:50:00,1.423,1.42306,1.42222,1.42254,1949500001.0
2005-10-24 13:55:00,1.4223,1.42326,1.42199,1.42296,1777300005.0
2005-10-24 14:00:00,1.42287,1.42303,1.42221,1.42254,1880300005.0
2005-10-24 14:05:00,1.42242,1.42274,1.42211,1.42257,1589800004.0
2005-10-24 14:10:00,1.42278,1.42324,1.42214,1.42236,1040400002.0
2005-10-24 14:15:00,1.42233,1.42257,1.42157,1.4219,2047500009.0
2005-10-24 14:20:00,1.42187,1.42201,1.42051,1.42059,1906900003.0
2005-10-24 14:25:00,1.42057,1.42175,1.42057,1.42167,1530800003.0
2005-10-24 14:30:00,1.42154,1.42163,1.42107,1.42143,177600000.0
2005-10-24 14:35:00,1.42132,1.42201,1.42036,1.42169,211600000.0
2005-10-24 14:40:00,1.42165,1.42232,1.42142,1.42219,232300001.0
2005-10-24 14:45:00,1.422,1.42288,1.42186,1.42257,180000000.0
2005-10-24 14:50:00,1.42236,1.42341,1.4221,1.423,179400000.0
2005-10-24 14:55:00,1.42318,1.42425,1.42294,1.42398,196200002.0
2005-10-24 15:00:00,1.4239,1.42455,1.42349,1.42455,191500001.0
2005-10-24 15:05:00,1.42449,1.42561,1.42398,1.42561,210900000.0
2005-10-24 15:10:00,1.42548,1.42588,1.42505,1.42505,158600000.0
2005-10-24 15:15:00,1.42496,1.42535,1.42455,1.42479,203600000.0
2005-10-24 15:20:00,1.42507,1.42566,1.42493,1.42498,159500001.0
2005-10-24 15:25:00,1.42494,1.42494,1.42363,1.42381,166500000.0
2005-10-24 15:30:00,1.42348,1.42359,1.42252,1.42342,189500000.0
2005-10-24 15:35:00,1.42353,1.42362,1.4231,1.42354,211400000.0
2005-10-24 15:40:00,1.42338,1.42386,1.42312,1.42379,143300000.0
2005-10-24 15:45:00,1.42391,1.42426,1.42338,1.42404,255300000.0
2005-10-24 15:50:00,1.42383,1.42432,1.42382,1.42427,162200000.0
2005-10-24 15:55:00,1.42451,1.4248,1.42417,1.42452,161700000.0
2005-10-24 16:00:00,1.42477,1.4251,1.42432,1.42442,158700000.0
2005-10-24 16:05:00,1.42466,1.42553,1.42458,1.42546,219200001.0
2005-10-24 16:10:00,1.42578,1.426,1.425,1.42533,175300000.0
2005-10-24 16:15:00,1.42509,1.42558,1.42498,1.42544,197800001.0
2005-10-24 16:20:00,1.42538,1.42557,1.42433,1.42493,232500000.0
2005-10-24 16:25:00,1.42508,1.42563,1.42433,1.42479,211300000.0
2005-10-24 16:30:00,1.42484,1.42491,1.42426,1.42447,231400000.0
2005-10-24 16:35:00,1.42452,1.42485,1.4242,1.42458,180300000.0
2005-10-24 16:40:00,1.42441,1.42507,1.42405,1.42478,221700000.0
2005-10-24 16:45:00,1.42443,1.4247,1.42409,1.4246,186300000.0
2005-10-24 16:50:00,1.42455,1.42463,1.42406,1.42445,197800000.0
2005-10-24 16:55:00,1.4245,1.42491,1.42378,1.42491,161100000.0
2005-10-24 17:00:00,1.42454,1.42564,1.42454,1.42508,242800001.0
2005-10-24 17:05:00,1.42478,1.425,1.42425,1.42443,189000002.0
2005-10-24 17:10:00,1.42426,1.42444,1.42337,1.42341,178100000.0
2005-10-24 17:15:00,1.42361,1.42398,1.42322,1.42375,183600001.0
2005-10-24 17:20:00,1.42355,1.42363,1.42276,1.42293,188500000.0
2005-10-24 17:25:00,1.42296,1.42389,1.42291,1.42371,185100000.0
2005-10-24 17:30:00,1.42401,1.42401,1.42338,1.42397,205600001.0
2005-10-24 17:35:00,1.42409,1.42458,1.42358,1.42448,230700000.0
2005-10-24 17:40:00,1.42415,1.42474,1.42415,1.42419,191400000.0
2005-10-24 17:45:00,1.42449,1.42456,1.42322,1.42399,196600001.0
2005-10-24 17:50:00,1.42393,1.42437,1.42349,1.42404,144900000.0
2005-10-24 17:55:00,1.42419,1.42663,1.42417,1.42612,186300000.0
2005-10-24 18:00:00,1.42629,1.42758,1.42583,1.42723,257400000.0
2005-10-24 18:05:00,1.42727,1.42727,1.42615,1.42645,220500000.0
2005-10-24 18:10:00,1.42625,1.42677,1.42563,1.42608,169500000.0
2005-10-24 18:15:00,1.42602,1.42617,1.42575,1.42606,173900001.0
2005-10-24 18:20:00,1.42616,1.42636,1.4258,1.42606,220800000.0
2005-10-24 18:25:00,1.42627,1.42642,1.42497,1.42563,188100001.0
2005-10-24 18:30:00,1.42558,1.42565,1.42477,1.42514,184400000.0
2005-10-24 18:35:00,1.42513,1.42623,1.42442,1.42618,191600001.0
2005-10-24 18:40:00,1.42597,1.42597,1.42499,1.425,210000000.0
2005-10-24 18:45:00,1.42522,1.42578,1.42493,1.42578,180600001.0
2005-10-24 18:50:00,1.42593,1.42619,1.4242,1.42456,179500001.0
2005-10-24 18:55:00,1.42439,1.42466,1.42372,1.42449,216100002.0
2005-10-24 19:00:00,1.4243,1.42448,1.42358,1.42435,213300000.0
2005-10-24 19:05:00,1.42441,1.42468,1.4229,1.4229,234000002.0
2005-10-24 19:10:00,1.42263,1.42279,1.42119,1.42266,187600000.0
2005-10-24 19:15:00,1.42256,1.42278,1.42207,1.42243,182700000.0
2005-10-24 19:20:00,1.42227,1.42257,1.42158,1.4217,198400000.0
2005-10-24 19:25:00,1.42151,1.4222,1.42116,1.42166,185100000.0
2005-10-24 19:30:00,1.42173,1.42235,1.42135,1.42215,215700000.0
2005-10-24 19:35:00,1.42232,1.42249,1.42176,1.42241,159800000.0
2005-10-24 19:40:00,1.42221,1.42304,1.42195,1.42294,254000000.0
2005-10-24 19:45:00,1.42282,1.42329,1.42244,1.42309,220300001.0
2005-10-24 19:50:00,1.42318,1.42326,1.42207,1.42207,228900001.0
2005-10-24 19:55:00,1.42225,1.42242,1.42194,1.42195,145600001.0
2005-10-24 20:00:00,1.42203,1.4223,1.42171,1.42191,215400000.0
2005-10-24 20:05:00,1.42204,1.42246,1.42171,1.42197,176100000.0
2005-10-24 20:10:00,1.42153,1.42242,1.42153,1.42217,189700000.0
2005-10-24 20:15:00,1.42221,1.42232,1.42132,1.42166,192400000.0
2005-10-24 20:20:00,1.42165,1.42206,1.42147,1.42185,236200000.0
2005-10-24 20:25:00,1.42217,1.42217,1.4208,1.4213,194400001.0
2005-10-24 20:30:00,1.42138,1.42141,1.42073,1.42103,217300001.0
2005-10-24 20:35:00,1.42094,1.4214,1.4207,1.42092,224100000.0
2005-10-24 20:40:00,1.42102,1.42155,1.42063,1.42133,230800000.0
2005-10-24 20:45:00,1.42129,1.42144,1.421,1.42121,214200001.0
2005-10-24 20:50:00,1.42112,1.42151,1.4209,1.42113,215000000.0
2005-10-24 20:55:00,1.42117,1.42138,1.42104,1.4213,154600000.0
2005-10-24 21:00:00,1.42159,1.42191,1.42109,1.42188,180000001.0
2005-10-24 21:05:00,1.42183,1.42219,1.42175,1.42206,201500000.0
2005-10-24 21:10:00,1.42221,1.4224,1.42197,1.42213,191300000.0
2005-10-24 21:15:00,1.42202,1.42235,1.42157,1.42191,178400000.0
2005-10-24 21:20:00,1.4219,1.42205,1.42141,1.42181,209200000.0
2005-10-24 21:25:00,1.42184,1.4221,1.42159,1.422,177000000.0
2005-10-24 21:30:00,1.42214,1.42224,1.42194,1.42219,188100001.0
2005-10-24 21:35:00,1.42219,1.42248,1.42191,1.4223,167200000.0
2005-10-24 21:40:00,1.42224,1.42245,1.42197,1.42216,172000001.0
2005-10-24 21:45:00,1.42234,1.42257,1.42203,1.42257,184500000.0
2005-10-24 21:50:00,1.42262,1.42264,1.4223,1.42248,212300000.0
2005-10-24 21:55:00,1.42246,1.42258,1.42143,1.42148,207300000.0
2005-10-24 22:00:00,1.42154,1.42169,1.42057,1.42068,188600001.0
2005-10-24 22:05:00,1.42086,1.42097,1.42012,1.42016,181400000.0
2005-10-24 22:10:00,1.42026,1.42074,1.42,1.42054,195100000.0
2005-10-24 22:15:00,1.42091,1.42171,1.42091,1.42161,201900000.0
2005-10-24 22:20:00,1.42159,1.42177,1.42116,1.42168,220000001.0
2005-10-24 22:25:00,1.42168,1.42201,1.42148,1.42172,162000000.0
2005-10-24 22:30:00,1.42164,1.42229,1.42139,1.42154,184100000.0
2005-10-24 22:35:00,1.42134,1.4218,1.4209,1.4218,181800001.0
2005-10-24 22:40:00,1.42164,1.4219,1.42129,1.4217,189200000.0
2005-10-24 22:45:00,1.42164,1.42215,1.42158,1.42179,203800001.0
2005-10-24 22:50:00,1.42185,1.42198,1.42102,1.42102,174400000.0
2005-10-24 22:55:00,1.42128,1.42168,1.42101,1.42163,196900000.0
2005-10-24 23:00:00,1.4213,1.4217,1.4213,1.4215,173500000.0
2005-10-24 23:05:00,1.4214,1.422,1.4214,1.4214,173500000.0
2005-10-24 23:10:00,1.4213,1.4214,1.4207,1.4209,173500000.0
2005-10-24 23:15:00,1.4214,1.4219,1.4213,1.4217,138800000.0
2005-10-24 23:20:00,1.4218,1.422,1.4217,1.4219,138800000.0
2005-10-24 23:25:00,1.42141,1.4216,1.42104,1.42133,193500000.0
2005-10-24 23:30:00,1.42123,1.42218,1.42105,1.42171,218200000.0
2005-10-24 23:35:00,1.42199,1.42212,1.42111,1.42111,193800001.0
2005-10-24 23:40:00,1.42134,1.42147,1.42086,1.4212,170600001.0
2005-10-24 23:45:00,1.42111,1.4215,1.42089,1.421,196800000.0
2005-10-24 23:50:00,1.42105,1.4212,1.42074,1.4211,73900000.0
2005-10-24 23:55:00,1.42097,1.4212,1.42057,1.42065,212500000.0
2005-10-25 00:00:00,1.42081,1.4211,1.42011,1.4211,198000000.0
2005-10-25 00:05:00,1.4205,1.4205,1.41978,1.41988,182400000.0
2005-10-25 00:10:00,1.41998,1.42046,1.41985,1.42044,184700000.0
2005-10-25 00:15:00,1.42041,1.42063,1.42025,1.42034,81000000.0
2005-10-25 00:20:00,1.4207,1.42091,1.4203,1.42062,186900001.0
2005-10-25 00:25:00,1.42045,1.42061,1.42029,1.42035,178000000.0
2005-10-25 00:30:00,1.42014,1.42073,1.42014,1.42026,181300000.0
2005-10-25 00:35:00,1.4205,1.42064,1.42031,1.42043,99800001.0
2005-10-25 00:40:00,1.42046,1.42071,1.41995,1.42058,189800000.0
2005-10-25 00:45:00,1.42064,1.42088,1.42026,1.42088,211400001.0
2005-10-25 00:50:00,1.42093,1.4211,1.42007,1.42045,192700002.0
2005-10-25 00:55:00,1.4204,1.42074,1.42028,1.42069,222600002.0
2005-10-25 01:00:00,1.42064,1.42095,1.42039,1.42073,196500001.0
2005-10-25 01:05:00,1.42079,1.42087,1.42031,1.42069,229500001.0
2005-10-25 01:10:00,1.42057,1.42057,1.41968,1.42001,165400000.0
2005-10-25 01:15:00,1.41997,1.41997,1.41945,1.41973,182400000.0
2005-10-25 01:20:00,1.41989,1.41989,1.4189,1.41957,215100001.0
2005-10-25 01:25:00,1.41951,1.41963,1.41906,1.41931,190100000.0
2005-10-25 01:30:00,1.41929,1.41929,1.41847,1.41892,195100000.0
2005-10-25 01:35:00,1.41877,1.41948,1.41862,1.41939,188400000.0
2005-10-25 01:40:00,1.41954,1.41987,1.41866,1.41952,181000001.0
2005-10-25 01:45:00,1.41963,1.41975,1.41871,1.41916,175600000.0
2005-10-25 01:50:00,1.41913,1.41937,1.41836,1.41856,226300002.0
2005-10-25 01:55:00,1.41849,1.41901,1.41837,1.41893,201100000.0
2005-10-25 02:00:00,1.4186,1.41894,1.41814,1.41878,340100002.0
2005-10-25 02:05:00,1.41878,1.41888,1.41716,1.41717,595400001.0
2005-10-25 02:10:00,1.41686,1.41734,1.41586,1.41629,451700001.0
2005-10-25 02:15:00,1.41633,1.41748,1.4163,1.41709,567700000.0
2005-10-25 02:20:00,1.41737,1.41753,1.41684,1.41709,199600000.0
2005-10-25 02:25:00,1.41706,1.41831,1.41698,1.41831,362300001.0
2005-10-25 02:30:00,1.4186,1.41894,1.41833,1.41894,458300003.0
2005-10-25 02:35:00,1.41906,1.41927,1.41787,1.41792,365400002.0
2005-10-25 02:40:00,1.4179,1.41842,1.41779,1.41837,186200000.0
2005-10-25 02:45:00,1.41802,1.41877,1.4178,1.41837,592200001.0
2005-10-25 02:50:00,1.4186,1.41895,1.41832,1.41844,291000001.0
2005-10-25 02:55:00,1.41866,1.41895,1.41802,1.41837,266900000.0
2005-10-25 03:00:00,1.41828,1.41895,1.41819,1.41841,336700001.0
2005-10-25 03:05:00,1.41831,1.41969,1.41829,1.41969,361200003.0
2005-10-25 03:10:00,1.4192,1.41953,1.41865,1.41919,222200001.0
2005-10-25 03:15:00,1.4188,1.41927,1.41815,1.41874,178800000.0
2005-10-25 03:20:00,1.41831,1.41924,1.41831,1.41887,283000000.0
2005-10-25 03:25:00,1.41937,1.41937,1.41865,1.41889,307800001.0
2005-10-25 03:30:00,1.41891,1.41918,1.41843,1.41866,219300000.0
2005-10-25 03:35:00,1.41867,1.41909,1.41846,1.41882,225600000.0
2005-10-25 03:40:00,1.41878,1.41985,1.41871,1.4196,397700001.0
2005-10-25 03:45:00,1.41949,1.41998,1.41927,1.41939,219900000.0
2005-10-25 03:50:00,1.41967,1.41998,1.41913,1.4196,272800000.0
2005-10-25 03:55:00,1.41997,1.41999,1.41918,1.41957,611500001.0
2005-10-25 04:00:00,1.41954,1.41978,1.41912,1.41926,486500000.0
2005-10-25 04:05:00,1.41919,1.41993,1.41894,1.419,506800002.0
2005-10-25 04:10:00,1.41886,1.41899,1.41843,1.4186,425600001.0
2005-10-25 04:15:00,1.41866,1.41903,1.4186,1.41877,354000001.0
2005-10-25 04:20:00,1.41869,1.41914,1.41842,1.41864,477600003.0
2005-10-25 04:25:00,1.41865,1.41912,1.41856,1.41889,545600001.0
2005-10-25 04:30:00,1.41863,1.41911,1.41841,1.41845,237900001.0
2005-10-25 04:35:00,1.41836,1.41881,1.41807,1.4184,493700000.0
2005-10-25 04:40:00,1.41837,1.41895,1.41837,1.41893,248000001.0
2005-10-25 04:45:00,1.41885,1.41907,1.41848,1.4185,333400000.0
2005-10-25 04:50:00,1.41897,1.41928,1.4184,1.41875,196900000.0
2005-10-25 04:55:00,1.41907,1.41939,1.41875,1.41875,325400000.0
2005-10-25 05:00:00,1.4191,1.41947,1.41902,1.41933,499400001.0
2005-10-25 05:05:00,1.41916,1.41919,1.4186,1.41872,1114600004.0
2005-10-25 05:10:00,1.41874,1.41919,1.41866,1.4189,834900001.0
2005-10-25 05:15:00,1.41904,1.42041,1.41889,1.42017,958200002.0
2005-10-25 05:20:00,1.42035,1.42104,1.42014,1.42081,1153400001.0
2005-10-25 05:25:00,1.42088,1.42105,1.4205,1.42064,1067000001.0
2005-10-25 05:30:00,1.4206,1.42094,1.42024,1.42024,815400000.0
2005-10-25 05:35:00,1.42033,1.42051,1.42004,1.42035,698900002.0
2005-10-25 05:40:00,1.42016,1.42098,1.42004,1.42078,762600001.0
2005-10-25 05:45:00,1.42083,1.42137,1.42078,1.42098,990600000.0
2005-10-25 05:50:00,1.42103,1.42137,1.42097,1.42122,882300002.0
2005-10-25 05:55:00,1.42116,1.42135,1.42093,1.42096,732100001.0
2005-10-25 06:00:00,1.42097,1.42125,1.42066,1.42075,945100003.0
2005-10-25 06:05:00,1.42073,1.42087,1.42009,1.42029,1754500004.0
2005-10-25 06:10:00,1.42014,1.42031,1.4199,1.42006,1823400004.0
2005-10-25 06:15:00,1.42009,1.42021,1.41988,1.42016,729900000.0
2005-10-25 06:20:00,1.42022,1.42058,1.42008,1.42041,1477600002.0
2005-10-25 06:25:00,1.42044,1.42052,1.41989,1.42001,1433700001.0
2005-10-25 06:30:00,1.42001,1.42022,1.41982,1.42004,844900003.0
2005-10-25 06:35:00,1.41994,1.42019,1.41983,1.41992,528600000.0
2005-10-25 06:40:00,1.41999,1.42007,1.41966,1.41981,1086600004.0
2005-10-25 06:45:00,1.41987,1.42031,1.41972,1.42008,1013200001.0
2005-10-25 06:50:00,1.42016,1.42038,1.41984,1.42015,926400002.0
2005-10-25 06:55:00,1.42013,1.4203,1.41991,1.41995,935300000.0
2005-10-25 07:00:00,1.42009,1.42047,1.41948,1.42036,1219100003.0
2005-10-25 07:05:00,1.42048,1.42082,1.42002,1.42009,992500001.0
2005-10-25 07:10:00,1.42025,1.42051,1.41955,1.41965,1914100002.0
2005-10-25 07:15:00,1.41982,1.41986,1.41911,1.41957,1423500003.0
2005-10-25 07:20:00,1.41946,1.41962,1.41916,1.41945,1782600001.0
2005-10-25 07:25:00,1.41942,1.41948,1.41885,1.41901,1208700000.0
2005-10-25 07:30:00,1.41918,1.41946,1.41905,1.41912,1816500004.0
2005-10-25 07:35:00,1.41912,1.41928,1.41886,1.41925,1224000002.0
2005-10-25 07:40:00,1.41912,1.41918,1.41812,1.41828,1872800004.0
2005-10-25 07:45:00,1.41848,1.41884,1.41808,1.41848,2889800005.0
2005-10-25 07:50:00,1.41834,1.41865,1.41808,1.41853,2484500002.0
2005-10-25 07:55:00,1.41864,1.41923,1.41829,1.41883,2741400004.0
2005-10-25 08:00:00,1.41882,1.4199,1.41875,1.4199,2070600001.0
2005-10-25 08:05:00,1.42012,1.42036,1.41897,1.41932,2512200008.0
2005-10-25 08:10:00,1.41935,1.41958,1.41828,1.41865,1577300003.0
2005-10-25 08:15:00,1.41857,1.41903,1.41831,1.41873,1406300002.0
2005-10-25 08:20:00,1.41878,1.41939,1.41859,1.41901,1904400003.0
2005-10-25 08:25:00,1.41903,1.41905,1.41867,1.41885,2363700008.0
2005-10-25 08:30:00,1.41862,1.41902,1.41813,1.41815,1809000004.0
2005-10-25 08:35:00,1.41823,1.41917,1.41823,1.41895,2020900002.0
2005-10-25 08:40:00,1.41894,1.41932,1.41844,1.41909,2064300002.0
2005-10-25 08:45:00,1.4191,1.41952,1.41864,1.41911,2875600005.0
2005-10-25 08:50:00,1.4194,1.41954,1.41849,1.41854,2875600008.0
2005-10-25 08:55:00,1.41861,1.41917,1.41855,1.41877,2371100005.0
2005-10-25 09:00:00,1.41879,1.41908,1.41785,1.41816,2721800007.0
2005-10-25 09:05:00,1.41823,1.41888,1.41789,1.41802,1998400004.0
2005-10-25 09:10:00,1.41788,1.41813,1.41723,1.41805,2220000006.0
2005-10-25 09:15:00,1.41805,1.41871,1.41786,1.41851,2197500006.0
2005-10-25 09:20:00,1.41842,1.41892,1.41835,1.41866,1567400004.0
2005-10-25 09:25:00,1.4187,1.41908,1.41815,1.41902,2263200006.0
2005-10-25 09:30:00,1.41929,1.41952,1.41853,1.41927,2238200009.0
2005-10-25 09:35:00,1.41916,1.41958,1.41865,1.41919,1926100004.0
2005-10-25 09:40:00,1.41919,1.41943,1.41864,1.41886,2146600006.0
2005-10-25 09:45:00,1.41896,1.41924,1.41864,1.4189,2110100004.0
2005-10-25 09:50:00,1.41887,1.41958,1.41872,1.41929,2391400005.0
2005-10-25 09:55:00,1.41935,1.41997,1.41882,1.41952,2988400008.0
2005-10-25 10:00:00,1.41958,1.42024,1.41958,1.42004,2322300004.0
2005-10-25 10:05:00,1.41988,1.4209,1.41917,1.4194,2535100007.0
2005-10-25 10:10:00,1.41961,1.42127,1.41961,1.42102,2234900006.0
2005-10-25 10:15:00,1.42103,1.42266,1.42016,1.42266,1703100002.0
2005-10-25 10:20:00,1.42302,1.42381,1.42228,1.42273,2190400003.0
2005-10-25 10:25:00,1.42269,1.42314,1.42239,1.42263,2678100004.0
2005-10-25 10:30:00,1.42291,1.42443,1.42291,1.42411,2637100005.0
2005-10-25 10:35:00,1.42417,1.42505,1.42375,1.4244,2408400003.0
2005-10-25 10:40:00,1.42432,1.42595,1.42419,1.42549,2350300005.0
2005-10-25 10:45:00,1.42547,1.42553,1.42456,1.42505,2237800005.0
2005-10-25 10:50:00,1.42507,1.42515,1.42399,1.42399,2110100003.0
2005-10-25 10:55:00,1.42392,1.42396,1.42327,1.42351,2506900004.0
2005-10-25 11:00:00,1.42366,1.42417,1.42342,1.42362,2318300000.0
2005-10-25 11:05:00,1.42376,1.42458,1.42358,1.42409,2175000005.0
2005-10-25 11:10:00,1.42408,1.42481,1.42383,1.42461,2560400008.0
2005-10-25 11:15:00,1.42469,1.42497,1.42435,1.42453,2066800004.0
2005-10-25 11:20:00,1.42456,1.42491,1.42411,1.42438,2670700006.0
2005-10-25 11:25:00,1.42408,1.42408,1.4237,1.42398,2330500006.0
2005-10-25 11:30:00,1.42397,1.42398,1.42296,1.42308,2655000008.0
2005-10-25 11:35:00,1.42314,1.42435,1.42302,1.4242,2864900008.0
2005-10-25 11:40:00,1.42434,1.42464,1.42388,1.42428,3260800010.0
2005-10-25 11:45:00,1.4244,1.42477,1.42405,1.42451,2499700004.0
2005-10-25 11:50:00,1.42446,1.42466,1.42426,1.42448,1327700003.0
2005-10-25 11:55:00,1.42458,1.42555,1.42399,1.42528,2333600004.0
2005-10-25 12:00:00,1.42544,1.4256,1.42456,1.42481,2196300003.0
2005-10-25 12:05:00,1.42497,1.42533,1.42414,1.42414,2216800006.0
2005-10-25 12:10:00,1.4239,1.4239,1.42317,1.42344,2020800007.0
2005-10-25 12:15:00,1.42358,1.42419,1.42357,1.42403,1771100007.0
2005-10-25 12:20:00,1.42405,1.4243,1.42331,1.42331,2071400004.0
2005-10-25 12:25:00,1.42343,1.42348,1.42228,1.42248,2506800006.0
2005-10-25 12:30:00,1.42243,1.42343,1.42228,1.42301,2490500005.0
2005-10-25 12:35:00,1.42325,1.42333,1.42289,1.42316,2804200011.0
2005-10-25 12:40:00,1.42327,1.42401,1.42314,1.42379,1922200004.0
2005-10-25 12:45:00,1.42388,1.42421,1.42372,1.42402,2264100003.0
2005-10-25 12:50:00,1.42407,1.42592,1.42374,1.4257,1938500006.0
2005-10-25 12:55:00,1.42577,1.42695,1.42501,1.42528,2552500007.0
2005-10-25 13:00:00,1.42499,1.42499,1.42202,1.42265,1667100002.0
2005-10-25 13:05:00,1.42266,1.42397,1.42266,1.42372,1385800003.0
2005-10-25 13:10:00,1.4237,1.42404,1.42338,1.42403,1443600003.0
2005-10-25 13:15:00,1.42414,1.4243,1.4239,1.42411,1349300001.0
2005-10-25 13:20:00,1.42386,1.42464,1.42355,1.42464,1168200001.0
2005-10-25 13:25:00,1.42451,1.42452,1.42384,1.42415,1766000002.0
2005-10-25 13:30:00,1.42429,1.42469,1.42405,1.42443,2015500004.0
2005-10-25 13:35:00,1.42453,1.42464,1.42394,1.42445,1852500003.0
2005-10-25 13:40:00,1.42441,1.42498,1.42432,1.42482,1196100003.0
2005-10-25 13:45:00,1.42484,1.42563,1.42482,1.42554,1935300003.0
2005-10-25 13:50:00,1.42557,1.42557,1.42475,1.42495,1826800003.0
2005-10-25 13:55:00,1.4249,1.42518,1.42473,1.42481,1726500002.0
2005-10-25 14:00:00,1.42479,1.4255,1.42471,1.42522,1719400001.0
2005-10-25 14:05:00,1.42521,1.42549,1.42484,1.42494,1531500001.0
2005-10-25 14:10:00,1.4248,1.42562,1.42432,1.42562,936800000.0
2005-10-25 14:15:00,1.42567,1.42613,1.42516,1.42542,2133300003.0
2005-10-25 14:20:00,1.42556,1.4263,1.42556,1.4261,1770800002.0
2005-10-25 14:25:00,1.42619,1.42649,1.42532,1.42537,1706500002.0
2005-10-25 14:30:00,1.42531,1.42537,1.42468,1.42531,182800000.0
2005-10-25 14:35:00,1.42535,1.42552,1.42456,1.42494,209400001.0
2005-10-25 14:40:00,1.42493,1.42519,1.42369,1.42433,230100000.0
2005-10-25 14:45:00,1.4243,1.42534,1.42413,1.42531,188300000.0
2005-10-25 14:50:00,1.4252,1.42555,1.42323,1.42323,191600000.0
2005-10-25 14:55:00,1.42369,1.42417,1.42301,1.42383,173500000.0
2005-10-25 15:00:00,1.42412,1.42448,1.42282,1.42299,208000000.0
2005-10-25 15:05:00,1.42294,1.42415,1.4225,1.42388,195000001.0
2005-10-25 15:10:00,1.42373,1.42435,1.42332,1.42384,178900000.0
2005-10-25 15:15:00,1.42403,1.42425,1.4235,1.42355,201200000.0
2005-10-25 15:20:00,1.42353,1.42406,1.42349,1.42401,197100002.0
2005-10-25 15:25:00,1.42401,1.42409,1.42322,1.42332,164800000.0
2005-10-25 15:30:00,1.4236,1.42393,1.42251,1.42251,201300000.0
2005-10-25 15:35:00,1.42238,1.42345,1.42238,1.42305,228600001.0
2005-10-25 15:40:00,1.42313,1.42415,1.42305,1.42358,196500001.0
2005-10-25 15:45:00,1.42357,1.4238,1.42259,1.42288,217200000.0
2005-10-25 15:50:00,1.42289,1.42345,1.42289,1.42308,202500000.0
2005-10-25 15:55:00,1.4233,1.42356,1.42278,1.42327,178300000.0
2005-10-25 16:00:00,1.42291,1.42567,1.42241,1.42505,200600000.0
2005-10-25 16:05:00,1.42491,1.42548,1.4248,1.42509,218500001.0
2005-10-25 16:10:00,1.42526,1.42571,1.42492,1.4255,154200000.0
2005-10-25 16:15:00,1.42534,1.4255,1.42452,1.42487,173200001.0
2005-10-25 16:20:00,1.42503,1.42623,1.42482,1.42564,214700001.0
2005-10-25 16:25:00,1.42566,1.42681,1.42513,1.42594,231500000.0
2005-10-25 16:30:00,1.42597,1.42597,1.42448,1.42477,210600001.0
2005-10-25 16:35:00,1.42465,1.42516,1.42426,1.42505,197400000.0
2005-10-25 16:40:00,1.42513,1.42562,1.42436,1.42562,187000000.0
2005-10-25 16:45:00,1.42547,1.42614,1.42499,1.42504,223400000.0
2005-10-25 16:50:00,1.42481,1.42519,1.42451,1.42511,202900000.0
2005-10-25 16:55:00,1.42524,1.42524,1.42392,1.42426,163500000.0
2005-10-25 17:00:00,1.42375,1.42453,1.42375,1.42382,229500001.0
2005-10-25 17:05:00,1.4237,1.42397,1.42318,1.42353,187600000.0
2005-10-25 17:10:00,1.42343,1.42374,1.42322,1.42345,170600000.0
2005-10-25 17:15:00,1.4237,1.42423,1.42357,1.42377,177900000.0
2005-10-25 17:20:00,1.42362,1.42427,1.42333,1.42407,210400000.0
2005-10-25 17:25:00,1.42404,1.42484,1.42382,1.42471,203100000.0
2005-10-25 17:30:00,1.42485,1.425,1.42431,1.42474,195100000.0
2005-10-25 17:35:00,1.42474,1.42502,1.42406,1.42502,183000001.0
2005-10-25 17:40:00,1.42474,1.42523,1.42428,1.42443,190300001.0
2005-10-25 17:45:00,1.42459,1.42513,1.42407,1.42456,202900000.0
2005-10-25 17:50:00,1.42462,1.42462,1.42362,1.42405,175700001.0
2005-10-25 17:55:00,1.42404,1.42419,1.42312,1.42324,252900000.0
2005-10-25 18:00:00,1.42361,1.42403,1.42336,1.42377,213200000.0
2005-10-25 18:05:00,1.42393,1.424,1.42329,1.42336,195500000.0
2005-10-25 18:10:00,1.42334,1.4234,1.42214,1.42246,189800000.0
2005-10-25 18:15:00,1.42189,1.42286,1.42177,1.42218,200500000.0
2005-10-25 18:20:00,1.42239,1.42298,1.42205,1.42293,180100001.0
2005-10-25 18:25:00,1.42301,1.42303,1.42226,1.4228,235000001.0
2005-10-25 18:30:00,1.42285,1.42291,1.42228,1.42277,161600000.0
2005-10-25 18:35:00,1.42278,1.42283,1.42237,1.42246,197600000.0
2005-10-25 18:40:00,1.42228,1.42238,1.42165,1.4219,189400000.0
2005-10-25 18:45:00,1.42204,1.42323,1.4218,1.42306,152500000.0
2005-10-25 18:50:00,1.42321,1.4233,1.42212,1.42281,220200001.0
2005-10-25 18:55:00,1.42247,1.42305,1.42203,1.42296,184100000.0
2005-10-25 19:00:00,1.42309,1.42318,1.42269,1.42296,207200000.0
2005-10-25 19:05:00,1.42306,1.42319,1.42267,1.42301,157800000.0
2005-10-25 19:10:00,1.42322,1.42369,1.42301,1.42369,174900000.0
2005-10-25 19:15:00,1.42359,1.42385,1.42318,1.42364,179400000.0
2005-10-25 19:20:00,1.42342,1.42373,1.42296,1.42347,280000001.0
2005-10-25 19:25:00,1.42361,1.42412,1.42324,1.4239,171500000.0
2005-10-25 19:30:00,1.42391,1.42391,1.42299,1.42329,200400000.0
2005-10-25 19:35:00,1.42334,1.42344,1.4225,1.42293,178500000.0
2005-10-25 19:40:00,1.42291,1.42312,1.42262,1.42302,246700000.0
2005-10-25 19:45:00,1.42297,1.4235,1.42261,1.42331,191000000.0
2005-10-25 19:50:00,1.42353,1.42408,1.42324,1.42399,193400000.0
2005-10-25 19:55:00,1.42399,1.42418,1.42315,1.42315,168100000.0
2005-10-25 20:00:00,1.42318,1.4239,1.42311,1.42371,214400000.0
2005-10-25 20:05:00,1.42394,1.42437,1.42376,1.42427,172800001.0
2005-10-25 20:10:00,1.42399,1.42446,1.42344,1.42407,252000000.0
2005-10-25 20:15:00,1.42417,1.42435,1.42332,1.42353,201800000.0
2005-10-25 20:20:00,1.42352,1.42384,1.42332,1.42351,203200000.0
2005-10-25 20:25:00,1.42367,1.42409,1.42334,1.42378,250500001.0
2005-10-25 20:30:00,1.42386,1.4243,1.42319,1.42413,223000000.0
2005-10-25 20:35:00,1.42404,1.42417,1.42354,1.42405,212400001.0
2005-10-25 20:40:00,1.42424,1.42448,1.42379,1.42416,167400000.0
2005-10-25 20:45:00,1.42408,1.42448,1.42387,1.42418,186500000.0
2005-10-25 20:50:00,1.42416,1.42439,1.42377,1.42426,175500001.0
2005-10-25 20:55:00,1.42408,1.42408,1.42339,1.42397,190400000.0
2005-10-25 21:00:00,1.42381,1.42404,1.42324,1.42371,174600001.0
2005-10-25 21:05:00,1.42345,1.42385,1.42339,1.42341,183700000.0
2005-10-25 21:10:00,1.42344,1.42357,1.42307,1.42313,201600000.0
2005-10-25 21:15:00,1.42312,1.42327,1.42233,1.42245,186600001.0
2005-10-25 21:20:00,1.42251,1.42321,1.42224,1.42272,287600000.0
2005-10-25 21:25:00,1.42285,1.42303,1.42264,1.42296,163700000.0
2005-10-25 21:30:00,1.42305,1.4232,1.42262,1.42272,156500001.0
2005-10-25 21:35:00,1.4225,1.42302,1.42167,1.42209,141900000.0
2005-10-25 21:40:00,1.42198,1.4224,1.42184,1.42205,168500000.0
2005-10-25 21:45:00,1.42223,1.42224,1.42142,1.42197,184800000.0
2005-10-25 21:50:00,1.42204,1.42218,1.42133,1.42145,251000000.0
2005-10-25 21:55:00,1.42135,1.42178,1.42116,1.42154,199700000.0
2005-10-25 22:00:00,1.42167,1.42198,1.42143,1.42147,219100002.0
2005-10-25 22:05:00,1.42158,1.42164,1.42096,1.42144,176300001.0
2005-10-25 22:10:00,1.42156,1.42168,1.42082,1.42107,205200000.0
2005-10-25 22:15:00,1.42108,1.42119,1.42072,1.4208,215700002.0
2005-10-25 22:20:00,1.4208,1.42124,1.42071,1.42114,162600000.0
2005-10-25 22:25:00,1.42089,1.42101,1.4201,1.42022,184400000.0
2005-10-25 22:30:00,1.4203,1.42102,1.41969,1.42067,213200000.0
2005-10-25 22:35:00,1.4208,1.42103,1.42028,1.42075,203600002.0
2005-10-25 22:40:00,1.42092,1.42143,1.42068,1.42127,190000000.0
2005-10-25 22:45:00,1.42128,1.42156,1.42114,1.42138,163200000.0
2005-10-25 22:50:00,1.42141,1.42155,1.42101,1.42137,172800002.0
2005-10-25 22:55:00,1.42153,1.42187,1.42118,1.42182,198100000.0
2005-10-25 23:00:00,1.4219,1.4221,1.4217,1.4219,140000000.0
2005-10-25 23:05:00,1.4217,1.4222,1.4216,1.4222,112000000.0
2005-10-25 23:10:00,1.422,1.4221,1.421,1.4215,140000000.0
2005-10-25 23:15:00,1.4217,1.422,1.4215,1.422,140000000.0
2005-10-25 23:20:00,1.4221,1.4239,1.4221,1.4234,140000000.0
2005-10-25 23:25:00,1.42182,1.42344,1.42182,1.42319,188400001.0
2005-10-25 23:30:00,1.42323,1.42372,1.42307,1.42307,181700000.0
2005-10-25 23:35:00,1.42326,1.42326,1.42257,1.42272,170300000.0
2005-10-25 23:40:00,1.42311,1.42312,1.42235,1.42296,210100001.0
2005-10-25 23:45:00,1.42279,1.42302,1.42221,1.42241,212400001.0
2005-10-25 23:50:00,1.42243,1.42307,1.42226,1.42237,199900000.0
2005-10-25 23:55:00,1.42282,1.42302,1.42255,1.42268,148000000.0
2005-10-26 00:00:00,1.42285,1.42302,1.42255,1.42285,202100000.0
2005-10-26 00:05:00,1.42296,1.4231,1.42225,1.4224,214500002.0
2005-10-26 00:10:00,1.42259,1.4232,1.42241,1.4232,141300000.0
2005-10-26 00:15:00,1.4231,1.4231,1.42232,1.42267,184900000.0
2005-10-26 00:20:00,1.42269,1.42287,1.42177,1.42249,173700000.0
2005-10-26 00:25:00,1.4224,1.42267,1.42199,1.42206,193600000.0
2005-10-26 00:30:00,1.42183,1.42337,1.42183,1.42288,161200001.0
2005-10-26 00:35:00,1.42318,1.42357,1.42303,1.42338,187800000.0
2005-10-26 00:40:00,1.42349,1.42397,1.42337,1.42384,149100000.0
2005-10-26 00:45:00,1.42382,1.42391,1.42345,1.42378,192800000.0
2005-10-26 00:50:00,1.42366,1.42392,1.42349,1.42389,198800000.0
2005-10-26 00:55:00,1.42388,1.42443,1.42351,1.42427,154500000.0
2005-10-26 01:00:00,1.42418,1.42467,1.42386,1.42462,233700000.0
2005-10-26 01:05:00,1.42458,1.42458,1.42354,1.42388,176600000.0
2005-10-26 01:10:00,1.42375,1.42411,1.42331,1.42347,157000000.0
2005-10-26 01:15:00,1.42382,1.42403,1.42353,1.42359,224600000.0
2005-10-26 01:20:00,1.42364,1.42381,1.42325,1.42353,199400001.0
2005-10-26 01:25:00,1.42336,1.42366,1.42306,1.42358,209900001.0
2005-10-26 01:30:00,1.42368,1.42397,1.4232,1.42391,219600002.0
2005-10-26 01:35:00,1.42393,1.42414,1.42345,1.42411,194600000.0
2005-10-26 01:40:00,1.4241,1.42422,1.42327,1.42355,217000003.0
2005-10-26 01:45:00,1.42344,1.42356,1.42283,1.42329,197400000.0
2005-10-26 01:50:00,1.4233,1.42344,1.42295,1.42315,179500000.0
2005-10-26 01:55:00,1.42308,1.42338,1.42266,1.42306,187800001.0
2005-10-26 02:00:00,1.42278,1.42319,1.42259,1.42293,333700001.0
2005-10-26 02:05:00,1.42284,1.42284,1.42208,1.42253,626000003.0
2005-10-26 02:10:00,1.42246,1.42284,1.4221,1.42232,430500002.0
2005-10-26 02:15:00,1.42215,1.42307,1.4219,1.42275,586700000.0
2005-10-26 02:20:00,1.42292,1.42304,1.42232,1.42265,200400001.0
2005-10-26 02:25:00,1.42251,1.4234,1.42205,1.42326,341700000.0
2005-10-26 02:30:00,1.42341,1.42389,1.42307,1.42362,459400004.0
2005-10-26 02:35:00,1.42367,1.42401,1.42314,1.42365,285100001.0
2005-10-26 02:40:00,1.42392,1.42397,1.42296,1.42319,207400000.0
2005-10-26 02:45:00,1.42283,1.42436,1.42283,1.42395,572400001.0
2005-10-26 02:50:00,1.42406,1.42425,1.42357,1.42369,290000001.0
2005-10-26 02:55:00,1.4234,1.42365,1.42238,1.42254,258200001.0
2005-10-26 03:00:00,1.4226,1.42393,1.42257,1.42343,353400001.0
2005-10-26 03:05:00,1.42334,1.42377,1.42317,1.42344,276000000.0
2005-10-26 03:10:00,1.42297,1.42338,1.42252,1.42293,213200002.0
2005-10-26 03:15:00,1.42268,1.42368,1.42268,1.42323,191000001.0
2005-10-26 03:20:00,1.42276,1.42332,1.42259,1.42292,284200000.0
2005-10-26 03:25:00,1.42336,1.42336,1.42254,1.42285,357800002.0
2005-10-26 03:30:00,1.42271,1.42362,1.42235,1.42276,187600000.0
2005-10-26 03:35:00,1.42293,1.42341,1.42275,1.42307,296900001.0
2005-10-26 03:40:00,1.4231,1.42511,1.42308,1.42504,371800000.0
2005-10-26 03:45:00,1.42522,1.42529,1.42451,1.42497,182400000.0
2005-10-26 03:50:00,1.42511,1.42527,1.42427,1.42435,337300000.0
2005-10-26 03:55:00,1.4248,1.42494,1.42354,1.42359,619800004.0
2005-10-26 04:00:00,1.42313,1.42339,1.42261,1.42261,578100000.0
2005-10-26 04:05:00,1.42229,1.42352,1.42229,1.42347,519200001.0
2005-10-26 04:10:00,1.42342,1.42378,1.4232,1.42373,435000000.0
2005-10-26 04:15:00,1.42378,1.42427,1.42363,1.42386,357400000.0
2005-10-26 04:20:00,1.42394,1.42417,1.42335,1.42343,466600001.0
2005-10-26 04:25:00,1.42362,1.42431,1.42297,1.42333,538000002.0
2005-10-26 04:30:00,1.42298,1.4235,1.42281,1.4235,255400001.0
2005-10-26 04:35:00,1.42339,1.42398,1.423,1.4238,427200000.0
2005-10-26 04:40:00,1.4238,1.42438,1.42337,1.4238,243900000.0
2005-10-26 04:45:00,1.42363,1.42392,1.4232,1.42325,305800002.0
2005-10-26 04:50:00,1.42362,1.42395,1.42315,1.42337,218000001.0
2005-10-26 04:55:00,1.42379,1.42394,1.42228,1.42228,271100000.0
2005-10-26 05:00:00,1.42277,1.42343,1.42277,1.42337,483200001.0
2005-10-26 05:05:00,1.42352,1.42394,1.42339,1.42342,1104100001.0
2005-10-26 05:10:00,1.42347,1.42407,1.42318,1.42381,858300005.0
2005-10-26 05:15:00,1.42391,1.42421,1.42376,1.42378,995300000.0
2005-10-26 05:20:00,1.42379,1.42387,1.42339,1.42342,1176300004.0
2005-10-26 05:25:00,1.42346,1.42414,1.42344,1.42361,530000001.0
2005-10-26 05:30:00,1.4237,1.42438,1.42365,1.42403,807100001.0
2005-10-26 05:35:00,1.42422,1.42428,1.42394,1.42403,510700000.0
2005-10-26 05:40:00,1.42384,1.42412,1.4237,1.4239,753600001.0
2005-10-26 05:45:00,1.42389,1.42405,1.42348,1.4235,973900002.0
2005-10-26 05:50:00,1.42345,1.42412,1.42345,1.42405,1000500004.0
2005-10-26 05:55:00,1.42382,1.42408,1.42368,1.42381,583900000.0
2005-10-26 06:00:00,1.42381,1.42425,1.42355,1.42406,782700001.0
2005-10-26 06:05:00,1.42407,1.42426,1.42369,1.42394,1826500006.0
2005-10-26 06:10:00,1.42404,1.42434,1.42362,1.42374,1691200002.0
2005-10-26 06:15:00,1.42384,1.42439,1.4237,1.42404,988100004.0
2005-10-26 06:20:00,1.42395,1.42419,1.42388,1.42401,1228700002.0
2005-10-26 06:25:00,1.424,1.42423,1.42395,1.42408,1304400001.0
2005-10-26 06:30:00,1.42405,1.42441,1.42403,1.42434,1177900003.0
2005-10-26 06:35:00,1.42422,1.42447,1.42326,1.42352,524000000.0
2005-10-26 06:40:00,1.42349,1.42384,1.4234,1.42365,1096300004.0
2005-10-26 06:45:00,1.42368,1.42376,1.42343,1.42353,939700001.0
2005-10-26 06:50:00,1.42361,1.42376,1.42312,1.42318,1053800001.0
2005-10-26 06:55:00,1.42312,1.42314,1.42256,1.42268,981100001.0
2005-10-26 07:00:00,1.42286,1.42316,1.4228,1.42288,1273000001.0
2005-10-26 07:05:00,1.42294,1.42329,1.42272,1.42275,1010900003.0
2005-10-26 07:10:00,1.42284,1.42284,1.42224,1.42237,1642400004.0
2005-10-26 07:15:00,1.42265,1.42285,1.42215,1.42235,1437400003.0
2005-10-26 07:20:00,1.42239,1.42289,1.42224,1.42243,1741900004.0
2005-10-26 07:25:00,1.42258,1.4229,1.42251,1.42258,1369100002.0
2005-10-26 07:30:00,1.4225,1.42284,1.42245,1.4227,1930800007.0
2005-10-26 07:35:00,1.42269,1.42353,1.42249,1.42353,1220100005.0
2005-10-26 07:40:00,1.42357,1.42398,1.42351,1.42384,1906900007.0
2005-10-26 07:45:00,1.42385,1.42386,1.42337,1.42365,2939300008.0
2005-10-26 07:50:00,1.42389,1.42449,1.42385,1.42427,2634900006.0
2005-10-26 07:55:00,1.42431,1.42457,1.42355,1.4238,2694500007.0
2005-10-26 08:00:00,1.42372,1.42392,1.4232,1.42358,2000700004.0
2005-10-26 08:05:00,1.42382,1.42462,1.42369,1.42452,2496400005.0
2005-10-26 08:10:00,1.42475,1.42627,1.42439,1.42581,1449300001.0
2005-10-26 08:15:00,1.42571,1.42664,1.42564,1.42601,1287400003.0
2005-10-26 08:20:00,1.42601,1.42621,1.42526,1.4253,1952600005.0
2005-10-26 08:25:00,1.42539,1.42568,1.42487,1.42505,2248300003.0
2005-10-26 08:30:00,1.42517,1.42599,1.42475,1.42498,1803800004.0
2005-10-26 08:35:00,1.42506,1.42557,1.42493,1.42544,2085400002.0
2005-10-26 08:40:00,1.42522,1.42547,1.42326,1.42347,2116800009.0
2005-10-26 08:45:00,1.42339,1.4241,1.42335,1.42353,2730200008.0
2005-10-26 08:50:00,1.42364,1.42401,1.42241,1.42331,2955300009.0
2005-10-26 08:55:00,1.42337,1.42337,1.42245,1.42273,2410100006.0
2005-10-26 09:00:00,1.42284,1.4236,1.42262,1.42273,2832000006.0
2005-10-26 09:05:00,1.42264,1.42273,1.42176,1.42228,2067300003.0
2005-10-26 09:10:00,1.42229,1.42243,1.42167,1.42186,2239400001.0
2005-10-26 09:15:00,1.42183,1.42248,1.42177,1.42197,2128000006.0
2005-10-26 09:20:00,1.42161,1.42194,1.42065,1.42118,1635100003.0
2005-10-26 09:25:00,1.42129,1.42186,1.42066,1.42092,2476500006.0
2005-10-26 09:30:00,1.4211,1.42136,1.42039,1.42092,2226000006.0
2005-10-26 09:35:00,1.42094,1.42156,1.42078,1.42102,1914800001.0
2005-10-26 09:40:00,1.42109,1.4213,1.42004,1.42037,2220200003.0
2005-10-26 09:45:00,1.4205,1.42052,1.41965,1.42002,2177800006.0
2005-10-26 09:50:00,1.41987,1.42089,1.41962,1.42069,2348800005.0
2005-10-26 09:55:00,1.42066,1.42095,1.42029,1.42093,3125500009.0
2005-10-26 10:00:00,1.4209,1.42115,1.41893,1.41932,2202900005.0
2005-10-26 10:05:00,1.41898,1.42048,1.41858,1.42036,2385700008.0
2005-10-26 10:10:00,1.42029,1.42149,1.4199,1.42058,2124500001.0
2005-10-26 10:15:00,1.42082,1.42166,1.42065,1.42103,1961000002.0
2005-10-26 10:20:00,1.42043,1.42108,1.4201,1.42078,2144100002.0
2005-10-26 10:25:00,1.42071,1.42082,1.41989,1.42021,2617700008.0
2005-10-26 10:30:00,1.42038,1.42114,1.42013,1.42102,2393800003.0
2005-10-26 10:35:00,1.42099,1.42102,1.42048,1.42064,2323600002.0
2005-10-26 10:40:00,1.42054,1.42113,1.42008,1.42085,2333900003.0
2005-10-26 10:45:00,1.421,1.42182,1.42089,1.42158,2109900003.0
2005-10-26 10:50:00,1.42154,1.42191,1.42134,1.42151,2176000006.0
2005-10-26 10:55:00,1.42134,1.42174,1.42105,1.42122,2547000004.0
2005-10-26 11:00:00,1.42128,1.42177,1.42108,1.42156,2326800003.0
2005-10-26 11:05:00,1.42162,1.42209,1.42145,1.42149,2164200002.0
2005-10-26 11:10:00,1.4214,1.42146,1.42087,1.42107,2326400002.0
2005-10-26 11:15:00,1.42102,1.42125,1.42042,1.42074,2182100003.0
2005-10-26 11:20:00,1.42067,1.4211,1.42052,1.42101,2708600008.0
2005-10-26 11:25:00,1.42101,1.42148,1.42082,1.42119,2451300007.0
2005-10-26 11:30:00,1.42117,1.42145,1.42082,1.42117,2552400004.0
2005-10-26 11:35:00,1.42127,1.4214,1.42074,1.42098,2843100006.0
2005-10-26 11:40:00,1.42127,1.42214,1.42126,1.42141,3215300007.0
2005-10-26 11:45:00,1.42159,1.42173,1.42065,1.42082,2542500006.0
2005-10-26 11:50:00,1.42076,1.4212,1.4206,1.4206,1349800001.0
2005-10-26 11:55:00,1.42074,1.42113,1.42036,1.42063,2276100002.0
2005-10-26 12:00:00,1.42084,1.42139,1.42061,1.42086,2217500005.0
2005-10-26 12:05:00,1.42079,1.42099,1.42026,1.42093,2006000005.0
2005-10-26 12:10:00,1.42133,1.42184,1.42105,1.42152,2031400006.0
2005-10-26 12:15:00,1.4214,1.42185,1.42135,1.42172,1837700006.0
2005-10-26 12:20:00,1.42173,1.42218,1.42152,1.42183,2203500006.0
2005-10-26 12:25:00,1.42208,1.42234,1.42172,1.42185,2747900009.0
2005-10-26 12:30:00,1.42199,1.42228,1.42144,1.42151,2590600008.0
2005-10-26 12:35:00,1.42168,1.42227,1.42126,1.422,2731600008.0
2005-10-26 12:40:00,1.42201,1.42255,1.42185,1.42212,2080500005.0
2005-10-26 12:45:00,1.42212,1.42225,1.42143,1.42146,2356100005.0
2005-10-26 12:50:00,1.4216,1.42195,1.42128,1.4219,1949600004.0
2005-10-26 12:55:00,1.42187,1.42202,1.42117,1.42196,2476000005.0
2005-10-26 13:00:00,1.42191,1.42296,1.42179,1.4227,1546700006.0
2005-10-26 13:05:00,1.42264,1.42288,1.42235,1.42243,1280600000.0
2005-10-26 13:10:00,1.42251,1.42306,1.4224,1.42264,1602000004.0
2005-10-26 13:15:00,1.42252,1.42267,1.42175,1.42217,1180200001.0
2005-10-26 13:20:00,1.42218,1.42218,1.42123,1.42168,1182600002.0
2005-10-26 13:25:00,1.42173,1.42215,1.42094,1.42128,1812300004.0
2005-10-26 13:30:00,1.42131,1.42156,1.42045,1.42058,2011300003.0
2005-10-26 13:35:00,1.42062,1.42087,1.4196,1.42047,2022700004.0
2005-10-26 13:40:00,1.42046,1.42103,1.42024,1.42094,1233300005.0
2005-10-26 13:45:00,1.42095,1.42112,1.42031,1.42058,1839500003.0
2005-10-26 13:50:00,1.42056,1.42132,1.42048,1.42108,1953000004.0
2005-10-26 13:55:00,1.42098,1.42122,1.42019,1.42019,1830600005.0
2005-10-26 14:00:00,1.42006,1.42083,1.42,1.42033,1842200003.0
2005-10-26 14:05:00,1.42014,1.4203,1.41969,1.41981,1757000009.0
2005-10-26 14:10:00,1.41983,1.41994,1.41853,1.41871,1000300001.0
2005-10-26 14:15:00,1.41855,1.41951,1.4184,1.41847,1961900004.0
2005-10-26 14:20:00,1.41844,1.41888,1.41794,1.41875,1739700002.0
2005-10-26 14:25:00,1.41874,1.41935,1.41842,1.41895,1664200006.0
2005-10-26 14:30:00,1.41886,1.41902,1.41815,1.41896,197400000.0
2005-10-26 14:35:00,1.41912,1.41912,1.41824,1.41865,173800000.0
2005-10-26 14:40:00,1.41867,1.4188,1.41743,1.41759,215700000.0
2005-10-26 14:45:00,1.4175,1.41758,1.41653,1.41736,220600001.0
2005-10-26 14:50:00,1.4172,1.41803,1.41712,1.41712,209500001.0
2005-10-26 14:55:00,1.41734,1.41746,1.41686,1.41725,193000001.0
2005-10-26 15:00:00,1.41705,1.41709,1.41527,1.41584,216700000.0
2005-10-26 15:05:00,1.41586,1.41636,1.41545,1.41624,237700001.0
2005-10-26 15:10:00,1.41601,1.41628,1.41577,1.41591,217700001.0
2005-10-26 15:15:00,1.41595,1.41595,1.41518,1.41537,212100001.0
2005-10-26 15:20:00,1.4154,1.4154,1.41373,1.41385,168400001.0
2005-10-26 15:25:00,1.41358,1.4146,1.41342,1.41385,169500000.0
2005-10-26 15:30:00,1.41408,1.41511,1.41384,1.4149,221800000.0
2005-10-26 15:35:00,1.41529,1.41556,1.4145,1.41509,179600000.0
2005-10-26 15:40:00,1.41538,1.41573,1.41469,1.41573,215300001.0
2005-10-26 15:45:00,1.4157,1.41587,1.41489,1.41587,209500000.0
2005-10-26 15:50:00,1.4157,1.41607,1.41509,1.4151,163700000.0
2005-10-26 15:55:00,1.41517,1.41546,1.41321,1.41356,195100000.0
2005-10-26 16:00:00,1.41361,1.41419,1.413,1.41408,174100001.0
2005-10-26 16:05:00,1.41408,1.41434,1.41372,1.41434,203000000.0
2005-10-26 16:10:00,1.41443,1.41482,1.4139,1.41438,193300000.0
2005-10-26 16:15:00,1.41422,1.41436,1.41352,1.41369,167100001.0
2005-10-26 16:20:00,1.41365,1.4142,1.41358,1.41399,195300001.0
2005-10-26 16:25:00,1.41397,1.41482,1.41334,1.41457,206000001.0
2005-10-26 16:30:00,1.4146,1.41483,1.41404,1.4141,197500000.0
2005-10-26 16:35:00,1.41408,1.41444,1.41365,1.41432,229100001.0
2005-10-26 16:40:00,1.41413,1.41428,1.41357,1.41367,247400003.0
2005-10-26 16:45:00,1.41354,1.41412,1.41261,1.41281,194300000.0
2005-10-26 16:50:00,1.41284,1.41366,1.41281,1.41341,246300002.0
2005-10-26 16:55:00,1.41334,1.41334,1.41176,1.41177,238100002.0
2005-10-26 17:00:00,1.41111,1.41199,1.41111,1.41173,184100000.0
2005-10-26 17:05:00,1.41168,1.41269,1.41139,1.41264,233000001.0
2005-10-26 17:10:00,1.41231,1.41334,1.41231,1.41291,185100000.0
2005-10-26 17:15:00,1.41313,1.41314,1.41233,1.41314,183000000.0
2005-10-26 17:20:00,1.4132,1.41335,1.41246,1.41318,221000002.0
2005-10-26 17:25:00,1.41316,1.41391,1.41273,1.413,197400001.0
2005-10-26 17:30:00,1.41303,1.41303,1.41227,1.41292,220300002.0
2005-10-26 17:35:00,1.41291,1.41335,1.41248,1.41267,175200000.0
2005-10-26 17:40:00,1.41252,1.41275,1.41183,1.41213,212900001.0
2005-10-26 17:45:00,1.41212,1.41294,1.41201,1.4129,191200000.0
2005-10-26 17:50:00,1.41284,1.41314,1.41253,1.41297,152200000.0
2005-10-26 17:55:00,1.41303,1.41366,1.41256,1.41333,228600000.0
2005-10-26 18:00:00,1.41356,1.41356,1.41254,1.41271,254400000.0
2005-10-26 18:05:00,1.41282,1.41292,1.41167,1.41167,216700000.0
2005-10-26 18:10:00,1.4114,1.41226,1.41127,1.41195,200300001.0
2005-10-26 18:15:00,1.41159,1.41274,1.41148,1.41244,205200000.0
2005-10-26 18:20:00,1.41258,1.41292,1.41211,1.41213,199300001.0
2005-10-26 18:25:00,1.41242,1.41306,1.41202,1.413,170500000.0
2005-10-26 18:30:00,1.41313,1.41323,1.41242,1.41257,220900001.0
2005-10-26 18:35:00,1.4125,1.4126,1.4116,1.41231,181600001.0
2005-10-26 18:40:00,1.41216,1.41252,1.41195,1.41217,161100000.0
2005-10-26 18:45:00,1.41246,1.4125,1.41191,1.41211,148000001.0
2005-10-26 18:50:00,1.41222,1.4126,1.41203,1.41234,208000000.0
2005-10-26 18:55:00,1.41219,1.41314,1.41158,1.41314,157800000.0
2005-10-26 19:00:00,1.41319,1.41332,1.4126,1.41303,215200001.0
2005-10-26 19:05:00,1.41296,1.41367,1.41296,1.41348,267000001.0
2005-10-26 19:10:00,1.41365,1.41374,1.41289,1.41357,182700001.0
2005-10-26 19:15:00,1.4133,1.41355,1.41287,1.41315,214800001.0
2005-10-26 19:20:00,1.41324,1.41334,1.41268,1.41322,193400000.0
2005-10-26 19:25:00,1.41333,1.41375,1.41286,1.41332,182200000.0
2005-10-26 19:30:00,1.41331,1.41434,1.41331,1.41357,268300000.0
2005-10-26 19:35:00,1.41361,1.41389,1.4132,1.4135,172600000.0
2005-10-26 19:40:00,1.41341,1.41404,1.41318,1.41399,212200000.0
2005-10-26 19:45:00,1.41382,1.41418,1.41357,1.41394,205100001.0
2005-10-26 19:50:00,1.41412,1.41412,1.41346,1.4137,195000000.0
2005-10-26 19:55:00,1.41383,1.41428,1.41383,1.41411,221100001.0
2005-10-26 20:00:00,1.41414,1.41468,1.41407,1.41428,217200001.0
2005-10-26 20:05:00,1.41426,1.41466,1.41338,1.4139,151400000.0
2005-10-26 20:10:00,1.41357,1.41419,1.41304,1.41359,224800000.0
2005-10-26 20:15:00,1.41368,1.41368,1.41273,1.41311,204700001.0
2005-10-26 20:20:00,1.41313,1.41346,1.41289,1.41328,188200000.0
2005-10-26 20:25:00,1.41369,1.414,1.41334,1.41368,219900001.0
2005-10-26 20:30:00,1.41379,1.41409,1.41336,1.41356,202800000.0
2005-10-26 20:35:00,1.41349,1.41374,1.41213,1.4123,195000000.0
2005-10-26 20:40:00,1.41236,1.41269,1.41185,1.41227,264800001.0
2005-10-26 20:45:00,1.4122,1.41242,1.41173,1.41204,195300000.0
2005-10-26 20:50:00,1.41197,1.41252,1.41189,1.41241,185300000.0
2005-10-26 20:55:00,1.41251,1.41275,1.41216,1.41238,164200000.0
2005-10-26 21:00:00,1.41232,1.41269,1.4118,1.41239,183500000.0
2005-10-26 21:05:00,1.41219,1.41256,1.41215,1.41256,181200000.0
2005-10-26 21:10:00,1.41264,1.4131,1.4124,1.41259,253300001.0
2005-10-26 21:15:00,1.41254,1.41322,1.4125,1.41252,166700000.0
2005-10-26 21:20:00,1.41274,1.41294,1.41227,1.41268,229300001.0
2005-10-26 21:25:00,1.41271,1.41285,1.41229,1.41253,223200000.0
2005-10-26 21:30:00,1.41261,1.41261,1.41117,1.41117,214500001.0
2005-10-26 21:35:00,1.41112,1.41186,1.41101,1.41183,178300000.0
2005-10-26 21:40:00,1.41176,1.41204,1.4116,1.41167,146200000.0
2005-10-26 21:45:00,1.41175,1.41225,1.41125,1.41225,210900000.0
2005-10-26 21:50:00,1.41235,1.41285,1.41188,1.41277,200100000.0
2005-10-26 21:55:00,1.41273,1.41278,1.41211,1.4124,208900000.0
2005-10-26 22:00:00,1.41242,1.41259,1.41148,1.41157,177900000.0
2005-10-26 22:05:00,1.41142,1.4118,1.41113,1.41126,194000001.0
2005-10-26 22:10:00,1.41132,1.4114,1.41098,1.41111,205600000.0
2005-10-26 22:15:00,1.41121,1.41141,1.41074,1.41082,246400000.0
2005-10-26 22:20:00,1.4108,1.41102,1.41051,1.4108,210600000.0
2005-10-26 22:25:00,1.41074,1.41125,1.41074,1.411,175800000.0
2005-10-26 22:30:00,1.41102,1.41151,1.41075,1.41109,219300000.0
2005-10-26 22:35:00,1.41116,1.41152,1.41064,1.41108,182200000.0
2005-10-26 22:40:00,1.41117,1.41135,1.41093,1.41129,181900000.0
2005-10-26 22:45:00,1.41128,1.41151,1.41095,1.41124,151600000.0
2005-10-26 22:50:00,1.41133,1.41141,1.4108,1.41082,140400000.0
2005-10-26 22:55:00,1.41107,1.41122,1.41064,1.41116,157000001.0
2005-10-26 23:00:00,1.4114,1.4114,1.4106,1.4109,140000000.0
2005-10-26 23:05:00,1.411,1.4111,1.4107,1.4107,175000000.0
2005-10-26 23:10:00,1.4109,1.411,1.4108,1.411,140000000.0
2005-10-26 23:15:00,1.4109,1.4109,1.4107,1.4108,105000000.0
2005-10-26 23:20:00,1.4107,1.4112,1.4107,1.41092,140000000.0
2005-10-26 23:25:00,1.4111,1.41135,1.41077,1.41102,208200000.0
2005-10-26 23:30:00,1.4109,1.41104,1.41018,1.4103,187500000.0
2005-10-26 23:35:00,1.41046,1.41071,1.4102,1.41042,176000000.0
2005-10-26 23:40:00,1.41069,1.4108,1.41022,1.41074,160400000.0
2005-10-26 23:45:00,1.4105,1.41072,1.4098,1.40999,228800000.0
2005-10-26 23:50:00,1.41,1.4103,1.40894,1.40894,179800000.0
2005-10-26 23:55:00,1.40972,1.41061,1.40915,1.40918,203500001.0
2005-10-27 00:00:00,1.40924,1.40976,1.40903,1.40957,205100001.0
2005-10-27 00:05:00,1.40967,1.40967,1.40901,1.4093,223600000.0
2005-10-27 00:10:00,1.40941,1.40959,1.40874,1.40894,219700003.0
2005-10-27 00:15:00,1.40876,1.40931,1.40876,1.40919,122400000.0
2005-10-27 00:20:00,1.40911,1.4095,1.40886,1.4095,158800000.0
2005-10-27 00:25:00,1.4094,1.40981,1.40931,1.40964,157000000.0
2005-10-27 00:30:00,1.40947,1.41022,1.40947,1.40968,182700001.0
2005-10-27 00:35:00,1.40989,1.4102,1.40956,1.40996,192300001.0
2005-10-27 00:40:00,1.41005,1.41017,1.40967,1.41006,133100000.0
2005-10-27 00:45:00,1.41,1.41025,1.40971,1.41017,212600001.0
2005-10-27 00:50:00,1.41019,1.41066,1.40991,1.41035,172300001.0
2005-10-27 00:55:00,1.41038,1.41108,1.41029,1.41101,192100002.0
2005-10-27 01:00:00,1.41081,1.41095,1.41013,1.41066,202400000.0
2005-10-27 01:05:00,1.41084,1.41156,1.41084,1.41149,174900000.0
2005-10-27 01:10:00,1.41135,1.41144,1.41096,1.41118,221400002.0
2005-10-27 01:15:00,1.41122,1.4115,1.41097,1.41118,182100000.0
2005-10-27 01:20:00,1.41118,1.41173,1.41062,1.41163,173500000.0
2005-10-27 01:25:00,1.4116,1.41173,1.41077,1.41106,177500000.0
2005-10-27 01:30:00,1.41121,1.41134,1.41073,1.41113,175300000.0
2005-10-27 01:35:00,1.41113,1.41128,1.40931,1.40961,248000001.0
2005-10-27 01:40:00,1.4095,1.41002,1.40942,1.40995,222400001.0
2005-10-27 01:45:00,1.41,1.41068,1.40971,1.41013,209300001.0
2005-10-27 01:50:00,1.41013,1.41049,1.4098,1.41008,193300000.0
2005-10-27 01:55:00,1.40996,1.41125,1.40996,1.41057,214400000.0
2005-10-27 02:00:00,1.41019,1.41205,1.41019,1.4112,267000000.0
2005-10-27 02:05:00,1.41114,1.4113,1.41049,1.41104,589900001.0
2005-10-27 02:10:00,1.41083,1.41268,1.41077,1.4119,413800000.0
2005-10-27 02:15:00,1.41175,1.41337,1.41167,1.41299,540300002.0
2005-10-27 02:20:00,1.41328,1.41355,1.41275,1.41311,189500000.0
2005-10-27 02:25:00,1.41302,1.41375,1.4129,1.41327,303200000.0
2005-10-27 02:30:00,1.41355,1.41374,1.41316,1.41339,477200000.0
2005-10-27 02:35:00,1.41332,1.41355,1.41291,1.41352,267300000.0
2005-10-27 02:40:00,1.41367,1.41396,1.41334,1.41363,190400000.0
2005-10-27 02:45:00,1.41313,1.41378,1.41276,1.4133,650700003.0
2005-10-27 02:50:00,1.41349,1.41372,1.41306,1.41327,285900000.0
2005-10-27 02:55:00,1.4133,1.4133,1.41265,1.41294,290700000.0
2005-10-27 03:00:00,1.41293,1.4136,1.41287,1.41321,351100001.0
2005-10-27 03:05:00,1.41318,1.41371,1.41298,1.41348,298400001.0
2005-10-27 03:10:00,1.41295,1.41341,1.41235,1.41317,193700000.0
2005-10-27 03:15:00,1.41291,1.41299,1.41014,1.41061,213900002.0
2005-10-27 03:20:00,1.41044,1.4112,1.41044,1.41116,299500001.0
2005-10-27 03:25:00,1.41142,1.41142,1.41072,1.41096,342900001.0
2005-10-27 03:30:00,1.41091,1.41172,1.4107,1.41132,269700002.0
2005-10-27 03:35:00,1.41131,1.41163,1.41082,1.41083,303400001.0
2005-10-27 03:40:00,1.41066,1.41121,1.41027,1.41051,316600000.0
2005-10-27 03:45:00,1.41052,1.41083,1.40907,1.40907,223700001.0
2005-10-27 03:50:00,1.40874,1.40944,1.40832,1.40901,343100000.0
2005-10-27 03:55:00,1.40924,1.40931,1.40819,1.40848,563400000.0
2005-10-27 04:00:00,1.40855,1.40892,1.40847,1.4088,542200000.0
2005-10-27 04:05:00,1.40864,1.4101,1.40846,1.41009,479100001.0
2005-10-27 04:10:00,1.41003,1.41036,1.4094,1.40968,377200000.0
2005-10-27 04:15:00,1.40973,1.40993,1.40912,1.40927,439700002.0
2005-10-27 04:20:00,1.40916,1.40962,1.40889,1.40898,513500002.0
2005-10-27 04:25:00,1.40911,1.40965,1.40863,1.40899,431000001.0
2005-10-27 04:30:00,1.40879,1.41036,1.40875,1.41026,249900002.0
2005-10-27 04:35:00,1.41009,1.41069,1.40955,1.4101,460500002.0
2005-10-27 04:40:00,1.40995,1.41051,1.40987,1.41033,277000001.0
2005-10-27 04:45:00,1.41008,1.41026,1.40966,1.40986,336600001.0
2005-10-27 04:50:00,1.41035,1.4105,1.40983,1.41002,180600000.0
2005-10-27 04:55:00,1.41032,1.41073,1.41008,1.4102,308900000.0
2005-10-27 05:00:00,1.41058,1.4109,1.41036,1.4109,502600001.0
2005-10-27 05:05:00,1.41122,1.41256,1.41115,1.41204,1119600002.0
2005-10-27 05:10:00,1.41226,1.41334,1.41219,1.41298,854600001.0
2005-10-27 05:15:00,1.41311,1.41461,1.41304,1.41354,1019900006.0
2005-10-27 05:20:00,1.41382,1.41415,1.41258,1.41286,1058600002.0
2005-10-27 05:25:00,1.41285,1.41337,1.41268,1.41306,978600000.0
2005-10-27 05:30:00,1.41302,1.41321,1.41233,1.41314,830200001.0
2005-10-27 05:35:00,1.4134,1.4134,1.41285,1.4131,716900002.0
2005-10-27 05:40:00,1.41293,1.41392,1.41285,1.41339,773200001.0
2005-10-27 05:45:00,1.41342,1.41437,1.41334,1.41408,958500000.0
2005-10-27 05:50:00,1.41416,1.41532,1.41415,1.41512,912700000.0
2005-10-27 05:55:00,1.41494,1.41507,1.41455,1.4148,754500001.0
2005-10-27 06:00:00,1.41487,1.41538,1.41464,1.4153,871900002.0
2005-10-27 06:05:00,1.41547,1.41566,1.41515,1.41538,1737700004.0
2005-10-27 06:10:00,1.41566,1.4165,1.41558,1.41594,1715500008.0
2005-10-27 06:15:00,1.41582,1.41617,1.41567,1.41591,895100002.0
2005-10-27 06:20:00,1.4158,1.4163,1.41547,1.41619,1369700001.0
2005-10-27 06:25:00,1.41638,1.41645,1.41546,1.41567,1332100002.0
2005-10-27 06:30:00,1.41561,1.41609,1.41555,1.4158,1082000004.0
2005-10-27 06:35:00,1.41567,1.416,1.41565,1.41589,550600001.0
2005-10-27 06:40:00,1.41588,1.41653,1.41571,1.41632,1059700003.0
2005-10-27 06:45:00,1.41621,1.41631,1.41549,1.41562,979300002.0
2005-10-27 06:50:00,1.41579,1.41647,1.41566,1.41611,926800001.0
2005-10-27 06:55:00,1.41608,1.4167,1.41574,1.41649,978600002.0
2005-10-27 07:00:00,1.41678,1.41708,1.41658,1.41661,1349800003.0
2005-10-27 07:05:00,1.41671,1.41674,1.41633,1.41653,1031400001.0
2005-10-27 07:10:00,1.41663,1.41672,1.41621,1.41642,1770900002.0
2005-10-27 07:15:00,1.41652,1.41653,1.41519,1.41554,1388600004.0
2005-10-27 07:20:00,1.41556,1.41564,1.41409,1.41488,1804000002.0
2005-10-27 07:25:00,1.41494,1.41547,1.41469,1.4149,1248100002.0
2005-10-27 07:30:00,1.41497,1.41548,1.41459,1.41536,1947900004.0
2005-10-27 07:35:00,1.41554,1.41582,1.41524,1.41558,1250000002.0
2005-10-27 07:40:00,1.41547,1.41594,1.41503,1.41572,1909700005.0
2005-10-27 07:45:00,1.41597,1.41598,1.41501,1.41534,2884400005.0
2005-10-27 07:50:00,1.41516,1.41528,1.41397,1.41397,2630100004.0
2005-10-27 07:55:00,1.41386,1.41494,1.41346,1.41492,2800700009.0
2005-10-27 08:00:00,1.41492,1.41507,1.41389,1.41424,1961100005.0
2005-10-27 08:05:00,1.41429,1.41478,1.414,1.41417,2573900008.0
2005-10-27 08:10:00,1.41428,1.4145,1.41335,1.41335,1452300003.0
2005-10-27 08:15:00,1.41331,1.4141,1.4129,1.4141,1297300002.0
2005-10-27 08:20:00,1.41404,1.41449,1.41387,1.41416,1894300004.0
2005-10-27 08:25:00,1.41423,1.41448,1.41374,1.41407,2194300004.0
2005-10-27 08:30:00,1.41393,1.41406,1.41319,1.41372,1973000006.0
2005-10-27 08:35:00,1.41373,1.41373,1.41237,1.4126,2017600003.0
2005-10-27 08:40:00,1.41249,1.41276,1.41188,1.41208,2147100006.0
2005-10-27 08:45:00,1.41236,1.41359,1.41231,1.41357,2798100006.0
2005-10-27 08:50:00,1.41348,1.41439,1.41299,1.41413,3043100011.0
2005-10-27 08:55:00,1.41451,1.41457,1.41366,1.414,2494000008.0
2005-10-27 09:00:00,1.41379,1.41417,1.41354,1.41392,2856700004.0
2005-10-27 09:05:00,1.4138,1.41478,1.41374,1.41381,2032700005.0
2005-10-27 09:10:00,1.41375,1.41469,1.41374,1.4142,2369700006.0
2005-10-27 09:15:00,1.41427,1.4147,1.41409,1.41415,2189600001.0
2005-10-27 09:20:00,1.41401,1.41497,1.41387,1.41468,1578900000.0
2005-10-27 09:25:00,1.41482,1.41579,1.41464,1.41546,2434800009.0
2005-10-27 09:30:00,1.41521,1.41637,1.41511,1.41576,2208900005.0
2005-10-27 09:35:00,1.41574,1.41629,1.41551,1.41594,2011200006.0
2005-10-27 09:40:00,1.41581,1.41602,1.41563,1.4158,2164400008.0
2005-10-27 09:45:00,1.41579,1.41592,1.41541,1.41553,2225400004.0
2005-10-27 09:50:00,1.41522,1.41587,1.41496,1.41567,2243400005.0
2005-10-27 09:55:00,1.41558,1.41605,1.41533,1.41598,2830200005.0
2005-10-27 10:00:00,1.41581,1.41802,1.41581,1.41787,2272300007.0
2005-10-27 10:05:00,1.41753,1.4195,1.41712,1.41943,2275200003.0
2005-10-27 10:10:00,1.41924,1.41951,1.41857,1.41857,2384600009.0
2005-10-27 10:15:00,1.41864,1.41904,1.41842,1.41848,1862200004.0
2005-10-27 10:20:00,1.41838,1.41904,1.41692,1.41708,2168700003.0
2005-10-27 10:25:00,1.41723,1.41815,1.41711,1.41739,2591200005.0
2005-10-27 10:30:00,1.4173,1.4175,1.41669,1.41693,2664300007.0
2005-10-27 10:35:00,1.41683,1.41737,1.4166,1.41722,2496400003.0
2005-10-27 10:40:00,1.41702,1.41719,1.41612,1.41631,2508100008.0
2005-10-27 10:45:00,1.41639,1.41646,1.41506,1.41516,2092300003.0
2005-10-27 10:50:00,1.41523,1.41553,1.41496,1.41537,2203300004.0
2005-10-27 10:55:00,1.41516,1.41547,1.41461,1.4147,2628900006.0
2005-10-27 11:00:00,1.41466,1.41529,1.41463,1.41526,2419200006.0
2005-10-27 11:05:00,1.41532,1.41553,1.41486,1.41498,2152100006.0
2005-10-27 11:10:00,1.41501,1.41512,1.4139,1.41497,2377100005.0
2005-10-27 11:15:00,1.41498,1.4151,1.41418,1.41487,2189200006.0
2005-10-27 11:20:00,1.41477,1.41503,1.41405,1.41408,2844700008.0
2005-10-27 11:25:00,1.41388,1.41403,1.41354,1.41374,2339700002.0
2005-10-27 11:30:00,1.41361,1.41367,1.41311,1.41324,2696200011.0
2005-10-27 11:35:00,1.41322,1.41361,1.4128,1.41312,2874200008.0
2005-10-27 11:40:00,1.41312,1.41321,1.4127,1.41288,3279700007.0
2005-10-27 11:45:00,1.41314,1.41382,1.41294,1.41367,2350000001.0
2005-10-27 11:50:00,1.41364,1.41416,1.4134,1.41415,1450000005.0
2005-10-27 11:55:00,1.41438,1.41443,1.41346,1.41371,2301400002.0
2005-10-27 12:00:00,1.41392,1.41512,1.41388,1.41484,2094100006.0
2005-10-27 12:05:00,1.41496,1.41577,1.41436,1.41577,1987300003.0
2005-10-27 12:10:00,1.41561,1.41588,1.41471,1.4149,2002200005.0
2005-10-27 12:15:00,1.4147,1.41546,1.41466,1.41531,1642000005.0
2005-10-27 12:20:00,1.41545,1.41588,1.41509,1.41571,2205400006.0
2005-10-27 12:25:00,1.41585,1.41654,1.41565,1.41633,2558300003.0
2005-10-27 12:30:00,1.41636,1.41665,1.41584,1.41612,2545000008.0
2005-10-27 12:35:00,1.41625,1.4163,1.41586,1.41617,2849100006.0
2005-10-27 12:40:00,1.41613,1.41638,1.41593,1.41619,2014300003.0
2005-10-27 12:45:00,1.41622,1.41651,1.41512,1.41512,2191500003.0
2005-10-27 12:50:00,1.41499,1.41546,1.41465,1.41533,1781900004.0
2005-10-27 12:55:00,1.4155,1.41603,1.41519,1.41594,2438700004.0
2005-10-27 13:00:00,1.41592,1.41641,1.41548,1.41627,1667000005.0
2005-10-27 13:05:00,1.41637,1.41646,1.41547,1.41595,1314600002.0
2005-10-27 13:10:00,1.41602,1.4162,1.41582,1.41592,1558700001.0
2005-10-27 13:15:00,1.41591,1.41599,1.41523,1.41553,1335300006.0
2005-10-27 13:20:00,1.41556,1.41585,1.41516,1.41544,996900000.0
2005-10-27 13:25:00,1.4154,1.41547,1.415,1.41518,1747000001.0
2005-10-27 13:30:00,1.4152,1.41559,1.41494,1.41501,1963400004.0
2005-10-27 13:35:00,1.41507,1.41536,1.4149,1.4152,1892000006.0
2005-10-27 13:40:00,1.41506,1.41587,1.41498,1.41571,1197300001.0
2005-10-27 13:45:00,1.4159,1.41617,1.41545,1.41607,1991500005.0
2005-10-27 13:50:00,1.41631,1.41645,1.4158,1.41643,1922700008.0
2005-10-27 13:55:00,1.41636,1.41714,1.4162,1.41709,1771800007.0
2005-10-27 14:00:00,1.41707,1.41776,1.41707,1.41758,1988100004.0
2005-10-27 14:05:00,1.41752,1.41773,1.41708,1.41724,1717600003.0
2005-10-27 14:10:00,1.41735,1.41741,1.41651,1.41683,1014200002.0
2005-10-27 14:15:00,1.41676,1.41676,1.41573,1.41573,1937900001.0
2005-10-27 14:20:00,1.4155,1.41629,1.41542,1.41586,2039800004.0
2005-10-27 14:25:00,1.41588,1.41637,1.4154,1.41624,1690800005.0
2005-10-27 14:30:00,1.41653,1.41697,1.416,1.41695,174400001.0
2005-10-27 14:35:00,1.41716,1.41847,1.41675,1.41785,184500001.0
2005-10-27 14:40:00,1.41797,1.41823,1.41724,1.41791,268000000.0
2005-10-27 14:45:00,1.41772,1.41932,1.41745,1.41878,167600000.0
2005-10-27 14:50:00,1.41867,1.41931,1.41825,1.41825,187600000.0
2005-10-27 14:55:00,1.41856,1.41895,1.41832,1.41852,182900000.0
2005-10-27 15:00:00,1.41841,1.41935,1.41823,1.41923,195300000.0
2005-10-27 15:05:00,1.419,1.41928,1.4186,1.41928,198400000.0
2005-10-27 15:10:00,1.41912,1.41924,1.41865,1.41885,182900000.0
2005-10-27 15:15:00,1.41891,1.4192,1.41836,1.41836,180400000.0
2005-10-27 15:20:00,1.41837,1.41854,1.41805,1.41812,173800000.0
2005-10-27 15:25:00,1.41821,1.41871,1.41798,1.41829,201200000.0
2005-10-27 15:30:00,1.41847,1.41897,1.41806,1.41818,193600000.0
2005-10-27 15:35:00,1.41821,1.4184,1.41727,1.41727,223300000.0
2005-10-27 15:40:00,1.41758,1.41788,1.41684,1.41702,147800000.0
2005-10-27 15:45:00,1.41693,1.41705,1.41628,1.41649,189500000.0
2005-10-27 15:50:00,1.41637,1.41667,1.41518,1.41518,173800001.0
2005-10-27 15:55:00,1.41517,1.41576,1.41355,1.41355,149800000.0
2005-10-27 16:00:00,1.4139,1.41496,1.4139,1.41404,183100001.0
2005-10-27 16:05:00,1.41433,1.41476,1.41365,1.41368,214400000.0
2005-10-27 16:10:00,1.41364,1.41405,1.41332,1.41383,179500000.0
2005-10-27 16:15:00,1.41359,1.41433,1.41317,1.41421,174100001.0
2005-10-27 16:20:00,1.41444,1.41515,1.41436,1.41491,223900000.0
2005-10-27 16:25:00,1.41502,1.41606,1.41452,1.41598,234400000.0
2005-10-27 16:30:00,1.41588,1.41756,1.41499,1.41754,216700000.0
2005-10-27 16:35:00,1.41758,1.41781,1.41654,1.41679,184100000.0
2005-10-27 16:40:00,1.41669,1.4181,1.41645,1.4181,203400000.0
2005-10-27 16:45:00,1.41779,1.41868,1.41773,1.41829,223900000.0
2005-10-27 16:50:00,1.41817,1.41862,1.41783,1.41826,205000002.0
2005-10-27 16:55:00,1.4185,1.41963,1.41817,1.41963,178000002.0
2005-10-27 17:00:00,1.41907,1.41936,1.41845,1.41864,222300002.0
2005-10-27 17:05:00,1.41846,1.41866,1.41759,1.41768,201600000.0
2005-10-27 17:10:00,1.41767,1.41883,1.41738,1.41862,190500001.0
2005-10-27 17:15:00,1.41893,1.4201,1.41868,1.4201,230000001.0
2005-10-27 17:20:00,1.41996,1.42059,1.41991,1.42023,160500000.0
2005-10-27 17:25:00,1.42009,1.42062,1.41989,1.42042,213300000.0
2005-10-27 17:30:00,1.42044,1.42055,1.41972,1.42009,200900000.0
2005-10-27 17:35:00,1.42,1.42044,1.41936,1.42042,185800001.0
2005-10-27 17:40:00,1.42013,1.42078,1.41957,1.41965,198900000.0
2005-10-27 17:45:00,1.41974,1.41999,1.41919,1.41961,215500001.0
2005-10-27 17:50:00,1.41962,1.42011,1.41919,1.41953,186100002.0
2005-10-27 17:55:00,1.41962,1.42084,1.4192,1.42026,230300002.0
2005-10-27 18:00:00,1.42051,1.42055,1.41985,1.41992,234600001.0
2005-10-27 18:05:00,1.4202,1.4202,1.41943,1.41954,225900001.0
2005-10-27 18:10:00,1.41958,1.42057,1.41944,1.42053,169500000.0
2005-10-27 18:15:00,1.42029,1.42137,1.42029,1.42116,189400000.0
2005-10-27 18:20:00,1.42124,1.42204,1.421,1.42136,202600001.0
2005-10-27 18:25:00,1.42161,1.42205,1.42145,1.42173,176400001.0
2005-10-27 18:30:00,1.42172,1.42178,1.42099,1.42132,131800000.0
2005-10-27 18:35:00,1.42125,1.42136,1.42087,1.42095,194700000.0
2005-10-27 18:40:00,1.42089,1.42103,1.4204,1.42051,201900000.0
2005-10-27 18:45:00,1.42054,1.42067,1.41982,1.41992,165800001.0
2005-10-27 18:50:00,1.42012,1.42049,1.41986,1.42032,180400000.0
2005-10-27 18:55:00,1.41997,1.42009,1.41908,1.41977,149700001.0
2005-10-27 19:00:00,1.41983,1.42001,1.41948,1.41975,230500000.0
2005-10-27 19:05:00,1.41972,1.41994,1.41951,1.41976,187300001.0
2005-10-27 19:10:00,1.42002,1.42035,1.41969,1.42028,213200001.0
2005-10-27 19:15:00,1.42007,1.42018,1.41952,1.41984,162300000.0
2005-10-27 19:20:00,1.41979,1.41999,1.41947,1.41985,216600001.0
2005-10-27 19:25:00,1.42,1.42018,1.41962,1.42017,192800000.0
2005-10-27 19:30:00,1.42027,1.42027,1.41994,1.42015,184200000.0
2005-10-27 19:35:00,1.42019,1.42033,1.41976,1.4201,199400002.0
2005-10-27 19:40:00,1.42009,1.42039,1.41977,1.42011,192000000.0
2005-10-27 19:45:00,1.42002,1.42012,1.41955,1.41986,218700001.0
2005-10-27 19:50:00,1.42014,1.42034,1.41991,1.42007,192900000.0
2005-10-27 19:55:00,1.41999,1.42012,1.41961,1.41975,171900000.0
2005-10-27 20:00:00,1.41971,1.42002,1.41954,1.41982,230200001.0
2005-10-27 20:05:00,1.41988,1.42008,1.41927,1.41987,206700001.0
2005-10-27 20:10:00,1.41944,1.41984,1.41867,1.41915,220000000.0
2005-10-27 20:15:00,1.41896,1.41917,1.41845,1.41905,220500000.0
2005-10-27 20:20:00,1.41902,1.41919,1.41815,1.4187,186300002.0
2005-10-27 20:25:00,1.41905,1.41996,1.4188,1.41972,265500001.0
2005-10-27 20:30:00,1.41967,1.41967,1.41856,1.41901,245500000.0
2005-10-27 20:35:00,1.41905,1.41955,1.41898,1.41922,232400002.0
2005-10-27 20:40:00,1.41931,1.41969,1.41895,1.41928,185500001.0
2005-10-27 20:45:00,1.41938,1.42007,1.41938,1.41999,222700000.0
2005-10-27 20:50:00,1.41989,1.42026,1.41979,1.42005,202000000.0
2005-10-27 20:55:00,1.42022,1.42082,1.42002,1.4207,192000000.0
2005-10-27 21:00:00,1.42063,1.42086,1.42022,1.42069,180400001.0
2005-10-27 21:05:00,1.4204,1.42087,1.4204,1.42075,212700001.0
2005-10-27 21:10:00,1.42071,1.42071,1.42019,1.42048,225100001.0
2005-10-27 21:15:00,1.42048,1.42078,1.42011,1.42059,154400000.0
2005-10-27 21:20:00,1.42063,1.422,1.42058,1.42174,202400001.0
2005-10-27 21:25:00,1.42178,1.42255,1.42178,1.42247,144000000.0
2005-10-27 21:30:00,1.42254,1.42254,1.42195,1.42205,150200000.0
2005-10-27 21:35:00,1.42201,1.42228,1.42174,1.42203,202100002.0
2005-10-27 21:40:00,1.42188,1.4224,1.42188,1.42215,177300002.0
2005-10-27 21:45:00,1.42273,1.42274,1.42191,1.4222,211400001.0
2005-10-27 21:50:00,1.42234,1.4227,1.42218,1.42269,261500000.0
2005-10-27 21:55:00,1.42278,1.42315,1.4219,1.4219,196600000.0
2005-10-27 22:00:00,1.42199,1.42255,1.42174,1.42238,200000001.0
2005-10-27 22:05:00,1.42237,1.42253,1.42168,1.42215,196400001.0
2005-10-27 22:10:00,1.42218,1.42258,1.42218,1.42224,184800000.0
2005-10-27 22:15:00,1.42243,1.42268,1.42223,1.42253,235100003.0
2005-10-27 22:20:00,1.42246,1.4229,1.42225,1.42267,184800000.0
2005-10-27 22:25:00,1.42257,1.42267,1.42212,1.42262,199500000.0
2005-10-27 22:30:00,1.42269,1.42315,1.42199,1.42298,230500000.0
2005-10-27 22:35:00,1.42314,1.42327,1.42249,1.42267,181700000.0
2005-10-27 22:40:00,1.4227,1.42319,1.42227,1.4231,183700000.0
2005-10-27 22:45:00,1.42311,1.42345,1.42286,1.42307,144800000.0
2005-10-27 22:50:00,1.42318,1.42329,1.4228,1.42304,179300000.0
2005-10-27 22:55:00,1.42326,1.42344,1.42276,1.42339,199000000.0
2005-10-27 23:00:00,1.4234,1.4243,1.4233,1.424,164000000.0
2005-10-27 23:05:00,1.4239,1.4239,1.4226,1.4226,164000000.0
2005-10-27 23:10:00,1.4228,1.4232,1.4226,1.4232,131200000.0
2005-10-27 23:15:00,1.4233,1.4233,1.4226,1.4229,164000000.0
2005-10-27 23:20:00,1.4228,1.4228,1.4223,1.4225,164000000.0
2005-10-27 23:25:00,1.42319,1.42319,1.42246,1.42268,205500002.0
2005-10-27 23:30:00,1.42264,1.42283,1.42151,1.42157,179500000.0
2005-10-27 23:35:00,1.42189,1.42199,1.42169,1.4219,192400000.0
2005-10-27 23:40:00,1.42194,1.42201,1.42121,1.42153,170800000.0
2005-10-27 23:45:00,1.42135,1.42175,1.42108,1.42139,226500001.0
2005-10-27 23:50:00,1.42139,1.42197,1.42105,1.42121,188700000.0
2005-10-27 23:55:00,1.42156,1.422,1.4212,1.42162,225300000.0
2005-10-28 00:00:00,1.42174,1.42195,1.42133,1.42195,199400000.0
2005-10-28 00:05:00,1.42198,1.42201,1.42159,1.42174,181500000.0
2005-10-28 00:10:00,1.42185,1.4222,1.4215,1.422,183300001.0
2005-10-28 00:15:00,1.4218,1.4222,1.42121,1.42121,166400000.0
2005-10-28 00:20:00,1.42121,1.42124,1.42058,1.42088,217800002.0
2005-10-28 00:25:00,1.42066,1.42115,1.42052,1.42099,243000001.0
2005-10-28 00:30:00,1.42077,1.4212,1.42077,1.4208,168100000.0
2005-10-28 00:35:00,1.4212,1.42167,1.42108,1.42155,180200000.0
2005-10-28 00:40:00,1.42159,1.42169,1.42144,1.42152,109000000.0
2005-10-28 00:45:00,1.42162,1.42204,1.42147,1.42186,208200001.0
2005-10-28 00:50:00,1.42194,1.42215,1.42119,1.42181,203100000.0
2005-10-28 00:55:00,1.42183,1.42183,1.42137,1.42165,162500000.0
2005-10-28 01:00:00,1.42155,1.42202,1.42131,1.4219,228900000.0
2005-10-28 01:05:00,1.42201,1.42203,1.42114,1.42156,170400000.0
2005-10-28 01:10:00,1.42156,1.42168,1.42071,1.42084,181900000.0
2005-10-28 01:15:00,1.42098,1.42108,1.42068,1.42092,220500001.0
2005-10-28 01:20:00,1.42093,1.42108,1.4204,1.42103,187700000.0
2005-10-28 01:25:00,1.42099,1.42104,1.42009,1.42037,179400000.0
2005-10-28 01:30:00,1.42036,1.42063,1.41957,1.42031,211200000.0
2005-10-28 01:35:00,1.42047,1.42073,1.4201,1.4204,208100000.0
2005-10-28 01:40:00,1.42033,1.42109,1.42033,1.42094,175300000.0
2005-10-28 01:45:00,1.42081,1.42123,1.42064,1.42123,224100003.0
2005-10-28 01:50:00,1.42113,1.42157,1.42065,1.4215,166900000.0
2005-10-28 01:55:00,1.42147,1.42183,1.42118,1.42144,200800001.0
2005-10-28 02:00:00,1.42127,1.42278,1.42113,1.42241,371600002.0
2005-10-28 02:05:00,1.42236,1.42274,1.4219,1.42247,567200000.0
2005-10-28 02:10:00,1.4221,1.4224,1.42183,1.4221,415200003.0
2005-10-28 02:15:00,1.42194,1.42277,1.42171,1.42237,586400002.0
2005-10-28 02:20:00,1.42255,1.42278,1.42212,1.42229,213200001.0
2005-10-28 02:25:00,1.42185,1.42186,1.42123,1.42157,368500003.0
2005-10-28 02:30:00,1.42172,1.42176,1.42122,1.42161,395600000.0
2005-10-28 02:35:00,1.42155,1.42161,1.42098,1.42139,326200001.0
2005-10-28 02:40:00,1.42145,1.42239,1.42137,1.4223,175200000.0
2005-10-28 02:45:00,1.42188,1.42323,1.42181,1.42274,625900001.0
2005-10-28 02:50:00,1.42289,1.4232,1.42244,1.42249,330900000.0
2005-10-28 02:55:00,1.42216,1.4229,1.4215,1.4215,262100001.0
2005-10-28 03:00:00,1.42145,1.42145,1.41984,1.42039,351700001.0
2005-10-28 03:05:00,1.42045,1.421,1.42025,1.42097,359300001.0
2005-10-28 03:10:00,1.42043,1.42096,1.42015,1.42068,189400000.0
2005-10-28 03:15:00,1.42046,1.421,1.41993,1.421,203600000.0
2005-10-28 03:20:00,1.42052,1.42098,1.42052,1.42062,248000000.0
2005-10-28 03:25:00,1.42124,1.42124,1.42069,1.42077,366700001.0
2005-10-28 03:30:00,1.42077,1.42121,1.42028,1.42073,173600000.0
2005-10-28 03:35:00,1.421,1.42199,1.42093,1.4212,271100000.0
2005-10-28 03:40:00,1.42116,1.42176,1.42092,1.42107,319400000.0
2005-10-28 03:45:00,1.421,1.42154,1.42087,1.42122,211300001.0
2005-10-28 03:50:00,1.42144,1.42157,1.42092,1.42119,281800000.0
2005-10-28 03:55:00,1.42138,1.42138,1.42031,1.42091,602200003.0
2005-10-28 04:00:00,1.42085,1.42102,1.42044,1.42052,563900001.0
2005-10-28 04:05:00,1.4204,1.42166,1.42038,1.42144,511600000.0
2005-10-28 04:10:00,1.421,1.42167,1.42085,1.42163,393600002.0
2005-10-28 04:15:00,1.42177,1.42222,1.42146,1.42158,400800000.0
2005-10-28 04:20:00,1.42147,1.4222,1.42144,1.42169,487500000.0
2005-10-28 04:25:00,1.42168,1.42221,1.42156,1.42208,551900002.0
2005-10-28 04:30:00,1.42172,1.4222,1.42162,1.42195,249800000.0
2005-10-28 04:35:00,1.42188,1.42245,1.42169,1.42215,440300000.0
2005-10-28 04:40:00,1.42211,1.42257,1.42183,1.42254,230800000.0
2005-10-28 04:45:00,1.4226,1.42284,1.42212,1.42212,279900000.0
2005-10-28 04:50:00,1.42247,1.42265,1.42168,1.42187,203000000.0
2005-10-28 04:55:00,1.4222,1.42241,1.42186,1.42201,274200001.0
2005-10-28 05:00:00,1.42243,1.42295,1.42232,1.42244,480100000.0
2005-10-28 05:05:00,1.4225,1.42285,1.42228,1.42231,1207000002.0
2005-10-28 05:10:00,1.42228,1.4223,1.42166,1.42193,853300002.0
2005-10-28 05:15:00,1.42207,1.42253,1.42189,1.42198,959200001.0
2005-10-28 05:20:00,1.42203,1.42244,1.42198,1.42225,560200002.0
2005-10-28 05:25:00,1.42221,1.42275,1.422,1.42211,753800001.0
2005-10-28 05:30:00,1.42212,1.42245,1.4219,1.42197,678500001.0
2005-10-28 05:35:00,1.42211,1.42211,1.42153,1.4218,800400001.0
2005-10-28 05:40:00,1.42176,1.42203,1.42162,1.42174,599200000.0
2005-10-28 05:45:00,1.42197,1.42209,1.42155,1.42169,973800000.0
2005-10-28 05:50:00,1.42174,1.4222,1.42173,1.4219,730500000.0
2005-10-28 05:55:00,1.42201,1.42211,1.42143,1.42148,409800002.0
2005-10-28 06:00:00,1.42161,1.42182,1.42146,1.42166,824800000.0
2005-10-28 06:05:00,1.42166,1.422,1.42146,1.42169,1828500003.0
2005-10-28 06:10:00,1.42172,1.42203,1.42158,1.4217,1003500000.0
2005-10-28 06:15:00,1.42173,1.42184,1.42144,1.42159,858900000.0
2005-10-28 06:20:00,1.42158,1.42204,1.42149,1.42189,1435600002.0
2005-10-28 06:25:00,1.42175,1.42187,1.42144,1.42159,1284900002.0
2005-10-28 06:30:00,1.42156,1.42178,1.42118,1.42131,1118100002.0
2005-10-28 06:35:00,1.42131,1.42175,1.42128,1.42136,579200002.0
2005-10-28 06:40:00,1.42127,1.42135,1.42088,1.42088,1039900001.0
2005-10-28 06:45:00,1.42095,1.4211,1.4208,1.4211,863700000.0
2005-10-28 06:50:00,1.42099,1.4212,1.42064,1.42093,909000001.0
2005-10-28 06:55:00,1.4209,1.42115,1.42085,1.42098,403100003.0
2005-10-28 07:00:00,1.42108,1.4211,1.4205,1.42083,1174700001.0
2005-10-28 07:05:00,1.42098,1.42124,1.42083,1.42108,1001000002.0
2005-10-28 07:10:00,1.4212,1.42122,1.42086,1.42094,1301000001.0
2005-10-28 07:15:00,1.42109,1.42123,1.4208,1.42106,1376100002.0
2005-10-28 07:20:00,1.42102,1.42103,1.42029,1.42034,1768600001.0
2005-10-28 07:25:00,1.42039,1.42056,1.42003,1.42003,1130400002.0
2005-10-28 07:30:00,1.42004,1.42026,1.41979,1.42,1927300005.0
2005-10-28 07:35:00,1.41998,1.4203,1.41981,1.42026,1334000000.0
2005-10-28 07:40:00,1.42003,1.42023,1.41993,1.41998,1971700002.0
2005-10-28 07:45:00,1.42006,1.4203,1.41968,1.42004,2826800006.0
2005-10-28 07:50:00,1.42,1.42028,1.41982,1.42,2565200007.0
2005-10-28 07:55:00,1.41993,1.42038,1.41973,1.42002,2764500005.0
2005-10-28 08:00:00,1.42009,1.42032,1.41969,1.41996,1981700005.0
2005-10-28 08:05:00,1.42002,1.42074,1.41989,1.42043,2262100005.0
2005-10-28 08:10:00,1.42044,1.42064,1.41985,1.42012,1594100004.0
2005-10-28 08:15:00,1.42012,1.42108,1.42009,1.42105,1306000004.0
2005-10-28 08:20:00,1.42117,1.42181,1.42099,1.42153,1836900004.0
2005-10-28 08:25:00,1.42146,1.42213,1.42117,1.42161,2161800002.0
2005-10-28 08:30:00,1.42154,1.42278,1.42154,1.42222,1748200004.0
2005-10-28 08:35:00,1.42219,1.42288,1.42162,1.42209,2256200005.0
2005-10-28 08:40:00,1.42202,1.42224,1.42089,1.4214,2074400004.0
2005-10-28 08:45:00,1.42162,1.42187,1.42116,1.42116,2753300006.0
2005-10-28 08:50:00,1.42115,1.42126,1.42028,1.42077,2893900007.0
2005-10-28 08:55:00,1.4207,1.42099,1.42017,1.42064,2415000004.0
2005-10-28 09:00:00,1.42058,1.4206,1.42015,1.42028,2760200006.0
2005-10-28 09:05:00,1.42025,1.42075,1.41992,1.42075,2032200006.0
2005-10-28 09:10:00,1.42091,1.42129,1.4207,1.42124,2168200005.0
2005-10-28 09:15:00,1.42122,1.42149,1.42076,1.42094,2178400005.0
2005-10-28 09:20:00,1.42096,1.42189,1.42096,1.4215,1716500003.0
2005-10-28 09:25:00,1.42143,1.42199,1.42131,1.4217,2305200003.0
2005-10-28 09:30:00,1.42161,1.42228,1.42135,1.42204,2233900006.0
2005-10-28 09:35:00,1.42201,1.42243,1.42182,1.42229,1875700003.0
2005-10-28 09:40:00,1.42234,1.42328,1.4218,1.42225,2222800003.0
2005-10-28 09:45:00,1.42248,1.42349,1.42228,1.42349,2188000005.0
2005-10-28 09:50:00,1.42347,1.42411,1.42322,1.42389,2345200003.0
2005-10-28 09:55:00,1.42392,1.42411,1.42248,1.42309,3001000003.0
2005-10-28 10:00:00,1.42308,1.42368,1.42279,1.42349,2365400008.0
2005-10-28 10:05:00,1.42329,1.42407,1.42329,1.42376,2449100002.0
2005-10-28 10:10:00,1.42358,1.42397,1.42281,1.4229,2288400002.0
2005-10-28 10:15:00,1.42283,1.42298,1.42189,1.42198,1810700001.0
2005-10-28 10:20:00,1.42166,1.42197,1.42123,1.42129,2232100002.0
2005-10-28 10:25:00,1.42142,1.42154,1.42061,1.42097,2629900006.0
2005-10-28 10:30:00,1.42122,1.42162,1.42098,1.42148,2513000005.0
2005-10-28 10:35:00,1.42144,1.42187,1.42105,1.42151,2357700005.0
2005-10-28 10:40:00,1.42146,1.42242,1.42105,1.42202,2394100004.0
2005-10-28 10:45:00,1.42193,1.42224,1.42175,1.4218,2194300004.0
2005-10-28 10:50:00,1.42172,1.42243,1.42152,1.42219,2007300001.0
2005-10-28 10:55:00,1.42233,1.42255,1.42205,1.42219,2705200011.0
2005-10-28 11:00:00,1.42229,1.4229,1.42209,1.42263,2434200005.0
2005-10-28 11:05:00,1.42275,1.42341,1.42233,1.4233,2237800004.0
2005-10-28 11:10:00,1.42336,1.42385,1.42275,1.42368,2446000006.0
2005-10-28 11:15:00,1.42376,1.4245,1.4236,1.42429,2167600008.0
2005-10-28 11:20:00,1.42436,1.42528,1.42371,1.42383,2638600006.0
2005-10-28 11:25:00,1.42377,1.42515,1.42377,1.42455,2415200005.0
2005-10-28 11:30:00,1.42453,1.42471,1.42418,1.42429,2775100007.0
2005-10-28 11:35:00,1.42436,1.42536,1.42407,1.42499,2615300006.0
2005-10-28 11:40:00,1.42492,1.42535,1.42469,1.42513,3021700003.0
2005-10-28 11:45:00,1.42521,1.42527,1.42442,1.42454,2389300008.0
2005-10-28 11:50:00,1.42447,1.42489,1.42389,1.42409,1370100003.0
2005-10-28 11:55:00,1.4243,1.42482,1.42395,1.42439,2481900005.0
2005-10-28 12:00:00,1.4245,1.42492,1.42433,1.42472,2157000009.0
2005-10-28 12:05:00,1.42488,1.425,1.42439,1.42455,1950400003.0
2005-10-28 12:10:00,1.42455,1.42468,1.42408,1.42427,1923200002.0
2005-10-28 12:15:00,1.42429,1.4245,1.42392,1.42406,1709000003.0
2005-10-28 12:20:00,1.42421,1.42527,1.42418,1.42484,2094200004.0
2005-10-28 12:25:00,1.42509,1.42566,1.42487,1.42509,2494800005.0
2005-10-28 12:30:00,1.42498,1.4253,1.42453,1.42499,2559100002.0
2005-10-28 12:35:00,1.42525,1.42544,1.42489,1.42503,2767800007.0
2005-10-28 12:40:00,1.42507,1.42519,1.42426,1.42439,2006000008.0
2005-10-28 12:45:00,1.42433,1.42456,1.42363,1.42363,2188400004.0
2005-10-28 12:50:00,1.42351,1.42365,1.42306,1.42349,1975700006.0
2005-10-28 12:55:00,1.42352,1.42383,1.42284,1.42317,2325200003.0
2005-10-28 13:00:00,1.42322,1.42356,1.42255,1.42262,1586600003.0
2005-10-28 13:05:00,1.42262,1.4227,1.42199,1.42236,1297600003.0
2005-10-28 13:10:00,1.42238,1.42262,1.42209,1.42254,1527300002.0
2005-10-28 13:15:00,1.4226,1.42301,1.42231,1.42258,1295400000.0
2005-10-28 13:20:00,1.42251,1.42294,1.42232,1.42291,1100100002.0
2005-10-28 13:25:00,1.42291,1.42298,1.42246,1.42262,1738200004.0
2005-10-28 13:30:00,1.42256,1.42262,1.4216,1.42164,2140000004.0
2005-10-28 13:35:00,1.42215,1.42242,1.42136,1.42165,2132500004.0
2005-10-28 13:40:00,1.4215,1.42199,1.42148,1.42191,1175500000.0
2005-10-28 13:45:00,1.42177,1.42178,1.42095,1.42102,2027800002.0
2005-10-28 13:50:00,1.42096,1.42152,1.42072,1.42126,1951800004.0
2005-10-28 13:55:00,1.42109,1.42173,1.42099,1.42163,1818500005.0
2005-10-28 14:00:00,1.42166,1.42179,1.42111,1.42123,1796700002.0
2005-10-28 14:05:00,1.42112,1.42117,1.42019,1.4204,1556300001.0
2005-10-28 14:10:00,1.42055,1.42097,1.42027,1.42057,1114200002.0
2005-10-28 14:15:00,1.42071,1.42091,1.42006,1.42025,2142400005.0
2005-10-28 14:20:00,1.42041,1.42091,1.4193,1.41959,1820500005.0
2005-10-28 14:25:00,1.4197,1.42007,1.41915,1.41922,1687200002.0
2005-10-28 14:30:00,1.41895,1.42076,1.41859,1.42075,191700000.0
2005-10-28 14:35:00,1.42087,1.42087,1.41912,1.41957,166200000.0
2005-10-28 14:40:00,1.41957,1.41964,1.41819,1.41872,225500001.0
2005-10-28 14:45:00,1.41827,1.41871,1.41729,1.41729,190000001.0
2005-10-28 14:50:00,1.41706,1.41774,1.41578,1.41578,179900000.0
2005-10-28 14:55:00,1.41617,1.41842,1.41617,1.41816,201000000.0
2005-10-28 15:00:00,1.41826,1.41959,1.41756,1.41958,192600001.0
2005-10-28 15:05:00,1.41962,1.42045,1.41936,1.42045,171900001.0
2005-10-28 15:10:00,1.42062,1.42116,1.42023,1.42024,191200000.0
2005-10-28 15:15:00,1.42034,1.42114,1.41974,1.42083,183100002.0
2005-10-28 15:20:00,1.4209,1.42116,1.42057,1.42098,169700001.0
2005-10-28 15:25:00,1.42101,1.42211,1.4209,1.42195,189400000.0
2005-10-28 15:30:00,1.42192,1.42219,1.42148,1.42192,249700003.0
2005-10-28 15:35:00,1.42213,1.42278,1.42185,1.42275,188500000.0
2005-10-28 15:40:00,1.42275,1.42296,1.42217,1.4228,151200000.0
2005-10-28 15:45:00,1.42257,1.42283,1.42125,1.42226,212700000.0
2005-10-28 15:50:00,1.42202,1.42262,1.42178,1.42237,189700001.0
2005-10-28 15:55:00,1.42283,1.42347,1.42242,1.42346,190800000.0
2005-10-28 16:00:00,1.42357,1.42399,1.4231,1.4233,189300000.0
2005-10-28 16:05:00,1.42321,1.42363,1.4225,1.42263,220400000.0
2005-10-28 16:10:00,1.42283,1.42335,1.42257,1.42335,243800000.0
2005-10-28 16:15:00,1.42311,1.42352,1.42198,1.42334,141900000.0
2005-10-28 16:20:00,1.42316,1.4234,1.42292,1.423,198100000.0
2005-10-28 16:25:00,1.42279,1.4234,1.4222,1.42308,183200000.0
2005-10-28 16:30:00,1.42302,1.42368,1.4228,1.42368,255300000.0
2005-10-28 16:35:00,1.42392,1.42488,1.42368,1.42487,188900000.0
2005-10-28 16:40:00,1.42476,1.42489,1.42381,1.4245,209500000.0
2005-10-28 16:45:00,1.42433,1.42506,1.4241,1.42435,206500000.0
2005-10-28 16:50:00,1.42423,1.42458,1.42303,1.42342,228300000.0
2005-10-28 16:55:00,1.42386,1.42399,1.42328,1.42354,199200003.0
2005-10-28 17:00:00,1.4231,1.42382,1.42258,1.4234,195300000.0
2005-10-28 17:05:00,1.42292,1.42311,1.42137,1.42186,204200001.0
2005-10-28 17:10:00,1.42166,1.42179,1.42068,1.42086,211400001.0
2005-10-28 17:15:00,1.42112,1.42112,1.41993,1.42033,254200000.0
2005-10-28 17:20:00,1.42017,1.42067,1.41968,1.4206,195800000.0
2005-10-28 17:25:00,1.42082,1.42175,1.42082,1.42154,202800000.0
2005-10-28 17:30:00,1.42177,1.42261,1.42133,1.42216,196300000.0
2005-10-28 17:35:00,1.42224,1.42283,1.42209,1.42275,212300000.0
2005-10-28 17:40:00,1.42255,1.42309,1.42245,1.42245,242300001.0
2005-10-28 17:45:00,1.42238,1.42238,1.4217,1.42207,169700000.0
2005-10-28 17:50:00,1.42205,1.42229,1.42159,1.42205,142400000.0
2005-10-28 17:55:00,1.42208,1.42335,1.4218,1.42211,266600001.0
2005-10-28 18:00:00,1.42218,1.4228,1.42163,1.42262,236200001.0
2005-10-28 18:05:00,1.42264,1.42264,1.42113,1.42159,267100002.0
2005-10-28 18:10:00,1.4217,1.42218,1.42117,1.4221,173600000.0
2005-10-28 18:15:00,1.42168,1.42193,1.42128,1.42129,226300001.0
2005-10-28 18:20:00,1.42102,1.42119,1.42021,1.42045,248900002.0
2005-10-28 18:25:00,1.42085,1.4218,1.42071,1.42141,225700001.0
2005-10-28 18:30:00,1.42145,1.42238,1.42117,1.42222,189500000.0
2005-10-28 18:35:00,1.42252,1.42297,1.42211,1.4229,191600000.0
2005-10-28 18:40:00,1.42278,1.42309,1.42252,1.42256,204300004.0
2005-10-28 18:45:00,1.42281,1.42287,1.42207,1.42273,214900001.0
2005-10-28 18:50:00,1.42277,1.42309,1.42248,1.42286,232900000.0
2005-10-28 18:55:00,1.4226,1.42288,1.42134,1.42188,214300001.0
2005-10-28 19:00:00,1.42183,1.42183,1.42058,1.42112,230200001.0
2005-10-28 19:05:00,1.42121,1.42131,1.42041,1.42125,214800000.0
2005-10-28 19:10:00,1.42153,1.42182,1.42117,1.42182,213900001.0
2005-10-28 19:15:00,1.42165,1.42177,1.42083,1.42111,184200000.0
2005-10-28 19:20:00,1.42087,1.42099,1.42008,1.42049,265400001.0
2005-10-28 19:25:00,1.42067,1.42095,1.42035,1.42086,163400000.0
2005-10-28 19:30:00,1.421,1.42121,1.42084,1.42093,213900000.0
2005-10-28 19:35:00,1.42096,1.42139,1.42062,1.42137,152600000.0
2005-10-28 19:40:00,1.42154,1.42186,1.42003,1.42059,159000000.0
2005-10-28 19:45:00,1.42039,1.42081,1.41992,1.42051,177900000.0
2005-10-28 19:50:00,1.42065,1.42079,1.42033,1.42073,177800000.0
2005-10-28 19:55:00,1.42071,1.42125,1.41996,1.41996,164400000.0
2005-10-28 20:00:00,1.41978,1.42053,1.41912,1.41998,229300000.0
2005-10-28 20:05:00,1.41988,1.42022,1.41915,1.41979,160700000.0
2005-10-28 20:10:00,1.41948,1.41995,1.4189,1.41958,207900000.0
2005-10-28 20:15:00,1.41963,1.41998,1.41946,1.41993,224500000.0
2005-10-28 20:20:00,1.42014,1.42029,1.41987,1.42007,161300000.0
2005-10-28 20:25:00,1.42035,1.42076,1.41984,1.42067,177700000.0
2005-10-28 20:30:00,1.42083,1.42108,1.42033,1.42056,186300000.0
2005-10-28 20:35:00,1.42041,1.42077,1.42023,1.42044,210400000.0
2005-10-28 20:40:00,1.42036,1.42069,1.41985,1.42017,211500000.0
2005-10-28 20:45:00,1.41991,1.42063,1.41991,1.42052,193500000.0
2005-10-28 20:50:00,1.42041,1.42056,1.41997,1.42005,191500001.0
2005-10-28 20:55:00,1.42,1.42063,1.41967,1.42063,180800000.0
2005-10-28 21:00:00,1.42047,1.42047,1.41933,1.41975,205800000.0
2005-10-28 21:05:00,1.41962,1.42029,1.4196,1.42018,196200000.0
2005-10-28 21:10:00,1.42023,1.42045,1.41988,1.42024,209900000.0
2005-10-28 21:15:00,1.42019,1.42082,1.41969,1.42059,189300001.0
2005-10-28 21:20:00,1.42051,1.42091,1.42002,1.42039,234400002.0
2005-10-28 21:25:00,1.42048,1.42065,1.42015,1.42034,185000000.0
2005-10-28 21:30:00,1.42036,1.42043,1.42013,1.42029,161500000.0
2005-10-28 21:35:00,1.42017,1.42035,1.41989,1.4201,152200000.0
2005-10-28 21:40:00,1.41994,1.42058,1.41994,1.42038,140300000.0
2005-10-28 21:45:00,1.42043,1.42054,1.41999,1.42052,157100000.0
2005-10-28 21:50:00,1.42054,1.42054,1.42003,1.42014,204700000.0
2005-10-28 21:55:00,1.42007,1.4206,1.41969,1.42042,203100000.0
2005-10-28 22:00:00,1.42054,1.42076,1.42021,1.42047,203500001.0
2005-10-28 22:05:00,1.42058,1.42089,1.42024,1.42045,207200001.0
2005-10-28 22:10:00,1.42055,1.42087,1.41991,1.41991,191400000.0
2005-10-28 22:15:00,1.41998,1.42019,1.41979,1.42006,143000000.0
2005-10-28 22:20:00,1.42009,1.42021,1.41929,1.41952,230600001.0
2005-10-28 22:25:00,1.41945,1.41964,1.41912,1.41949,207900001.0
2005-10-28 22:30:00,1.41945,1.41958,1.41879,1.41936,184800000.0
2005-10-28 22:35:00,1.41933,1.41958,1.4187,1.41926,175100000.0
2005-10-28 22:40:00,1.41948,1.4204,1.41901,1.41916,179600000.0
2005-10-28 22:45:00,1.41937,1.4197,1.41893,1.41929,180500001.0
2005-10-28 22:50:00,1.41925,1.41952,1.4187,1.41905,170100000.0
2005-10-28 22:55:00,1.41915,1.4204,1.41909,1.4203,208000001.0
2005-10-31 00:00:00,1.4203,1.4203,1.4194,1.4199,246500000.0
2005-10-31 00:05:00,1.4201,1.4201,1.4191,1.4191,246500000.0
2005-10-31 00:10:00,1.419,1.42035,1.4185,1.4194,194000000.0
2005-10-31 00:15:00,1.4192,1.42016,1.4189,1.4195,157200000.0
2005-10-31 00:20:00,1.42025,1.42067,1.4196,1.42058,154200000.0
2005-10-31 00:25:00,1.42026,1.42038,1.4196,1.41999,176400001.0
2005-10-31 00:30:00,1.4196,1.42028,1.4196,1.42014,149500001.0
2005-10-31 00:35:00,1.4194,1.42008,1.4194,1.41966,181200000.0
2005-10-31 00:40:00,1.41964,1.4198,1.41896,1.4198,203900001.0
2005-10-31 00:45:00,1.41932,1.4201,1.41921,1.4201,216500000.0
2005-10-31 00:50:00,1.42,1.4204,1.41935,1.4203,226100001.0
2005-10-31 00:55:00,1.4204,1.4204,1.41927,1.41953,205800002.0
2005-10-31 01:00:00,1.41944,1.41963,1.4189,1.41954,172800000.0
2005-10-31 01:05:00,1.41986,1.42003,1.4191,1.41912,190600000.0
2005-10-31 01:10:00,1.41887,1.41928,1.41824,1.41921,165500001.0
2005-10-31 01:15:00,1.41913,1.41942,1.41877,1.41925,165200000.0
2005-10-31 01:20:00,1.41929,1.41986,1.41876,1.41981,225900002.0
2005-10-31 01:25:00,1.41962,1.4199,1.41934,1.4197,187400000.0
2005-10-31 01:30:00,1.41979,1.41979,1.41874,1.41912,194700002.0
2005-10-31 01:35:00,1.41921,1.4198,1.4191,1.41966,222400000.0
2005-10-31 01:40:00,1.41957,1.41973,1.41891,1.41972,166400000.0
2005-10-31 01:45:00,1.41973,1.42011,1.41947,1.41994,172500000.0
2005-10-31 01:50:00,1.41992,1.42021,1.41957,1.42021,191100000.0
2005-10-31 01:55:00,1.42019,1.42087,1.42009,1.42079,163900000.0
2005-10-31 02:00:00,1.42076,1.42093,1.42029,1.42029,342000000.0
2005-10-31 02:05:00,1.42021,1.42072,1.41999,1.4202,656900003.0
2005-10-31 02:10:00,1.4199,1.42031,1.41975,1.42009,427400001.0
2005-10-31 02:15:00,1.41996,1.42027,1.41929,1.41929,527100001.0
2005-10-31 02:20:00,1.41927,1.41945,1.41847,1.41922,218300000.0
2005-10-31 02:25:00,1.41908,1.41962,1.41872,1.4195,336800000.0
2005-10-31 02:30:00,1.41959,1.41959,1.41866,1.41942,392500000.0
2005-10-31 02:35:00,1.41944,1.41985,1.41911,1.41953,272100001.0
2005-10-31 02:40:00,1.4195,1.41976,1.41916,1.41942,182200000.0
2005-10-31 02:45:00,1.41896,1.41953,1.4187,1.41871,617400004.0
2005-10-31 02:50:00,1.41881,1.42178,1.41858,1.42108,275800000.0
2005-10-31 02:55:00,1.42114,1.42114,1.41995,1.42005,276100000.0
2005-10-31 03:00:00,1.42017,1.42048,1.41999,1.42013,340000001.0
2005-10-31 03:05:00,1.42025,1.42062,1.41978,1.42051,297100001.0
2005-10-31 03:10:00,1.41996,1.42048,1.41949,1.42034,208400000.0
2005-10-31 03:15:00,1.42016,1.42054,1.4197,1.42036,175100000.0
2005-10-31 03:20:00,1.41986,1.42024,1.41798,1.41798,327100003.0
2005-10-31 03:25:00,1.41826,1.41826,1.41709,1.41763,333300000.0
2005-10-31 03:30:00,1.41785,1.41829,1.41767,1.41785,201100000.0
2005-10-31 03:35:00,1.41795,1.41849,1.41777,1.41826,318900000.0
2005-10-31 03:40:00,1.41825,1.41894,1.41825,1.4188,358200002.0
2005-10-31 03:45:00,1.41869,1.41905,1.41827,1.41836,187500000.0
2005-10-31 03:50:00,1.41866,1.41877,1.41809,1.41809,339500001.0
2005-10-31 03:55:00,1.41842,1.41911,1.41813,1.41881,636600001.0
2005-10-31 04:00:00,1.4188,1.41913,1.41815,1.41821,574200000.0
2005-10-31 04:05:00,1.4181,1.41878,1.4181,1.41874,556600002.0
2005-10-31 04:10:00,1.41856,1.4191,1.41817,1.4191,410800003.0
2005-10-31 04:15:00,1.41911,1.41943,1.41883,1.41913,404600000.0
2005-10-31 04:20:00,1.4191,1.41931,1.4186,1.41861,421500001.0
2005-10-31 04:25:00,1.41854,1.41921,1.41846,1.41913,508400002.0
2005-10-31 04:30:00,1.41873,1.4191,1.41859,1.4186,238500003.0
2005-10-31 04:35:00,1.41831,1.41846,1.41767,1.41767,445900003.0
2005-10-31 04:40:00,1.41749,1.4186,1.41668,1.41778,230700002.0
2005-10-31 04:45:00,1.41786,1.41803,1.41753,1.41758,301200000.0
2005-10-31 04:50:00,1.41792,1.41793,1.41713,1.41713,217900000.0
2005-10-31 04:55:00,1.41746,1.41829,1.41714,1.41829,303200002.0
2005-10-31 05:00:00,1.41889,1.41905,1.41831,1.41844,440700000.0
2005-10-31 05:05:00,1.41843,1.41866,1.41804,1.41812,1224200002.0
2005-10-31 05:10:00,1.41818,1.41866,1.41794,1.41799,822200000.0
2005-10-31 05:15:00,1.41804,1.41885,1.41794,1.41837,899200000.0
2005-10-31 05:20:00,1.4184,1.41903,1.41825,1.41827,1122300003.0
2005-10-31 05:25:00,1.41842,1.4188,1.41803,1.41821,931700000.0
2005-10-31 05:30:00,1.41821,1.4186,1.41805,1.41813,964500001.0
2005-10-31 05:35:00,1.41836,1.4189,1.41814,1.41822,716000003.0
2005-10-31 05:40:00,1.41799,1.41853,1.41787,1.41833,675200002.0
2005-10-31 05:45:00,1.41838,1.4188,1.41823,1.41823,879000000.0
2005-10-31 05:50:00,1.4185,1.4186,1.41791,1.41837,953300001.0
2005-10-31 05:55:00,1.41831,1.4186,1.41809,1.41827,712200000.0
2005-10-31 06:00:00,1.41832,1.41853,1.41822,1.41842,814200001.0
2005-10-31 06:05:00,1.41839,1.41855,1.41811,1.41826,1640400003.0
2005-10-31 06:10:00,1.41833,1.41866,1.41795,1.418,1633100003.0
2005-10-31 06:15:00,1.41799,1.41822,1.41791,1.41822,947500002.0
2005-10-31 06:20:00,1.4183,1.41853,1.41811,1.41838,1522700003.0
2005-10-31 06:25:00,1.41843,1.41862,1.41758,1.4186,1399900005.0
2005-10-31 06:30:00,1.41861,1.41883,1.41834,1.41873,1052000002.0
2005-10-31 06:35:00,1.4186,1.41903,1.41858,1.4186,623600002.0
2005-10-31 06:40:00,1.41853,1.4187,1.41838,1.41858,1210600004.0
2005-10-31 06:45:00,1.41861,1.41879,1.4184,1.41848,747300002.0
2005-10-31 06:50:00,1.41849,1.4186,1.41804,1.41812,979600003.0
2005-10-31 06:55:00,1.41813,1.41859,1.4179,1.4181,1028800001.0
2005-10-31 07:00:00,1.41826,1.4185,1.41797,1.41841,1218600004.0
2005-10-31 07:05:00,1.41848,1.41924,1.41822,1.41877,1042200003.0
2005-10-31 07:10:00,1.41899,1.41911,1.41857,1.41889,1856700005.0
2005-10-31 07:15:00,1.41909,1.41935,1.41882,1.41913,1421000003.0
2005-10-31 07:20:00,1.41913,1.41956,1.41896,1.41918,1780700003.0
2005-10-31 07:25:00,1.41907,1.41937,1.41879,1.41903,1287900004.0
2005-10-31 07:30:00,1.41908,1.4191,1.41851,1.41859,1833800005.0
2005-10-31 07:35:00,1.41871,1.41887,1.41854,1.41871,1249200003.0
2005-10-31 07:40:00,1.41865,1.41899,1.41852,1.41857,1879200006.0
2005-10-31 07:45:00,1.4186,1.41896,1.41839,1.41851,2043800002.0
2005-10-31 07:50:00,1.41864,1.41888,1.41847,1.41863,2621900003.0
2005-10-31 07:55:00,1.41867,1.41891,1.41846,1.41852,2666200006.0
2005-10-31 08:00:00,1.41861,1.41971,1.41851,1.41958,2013500005.0
2005-10-31 08:05:00,1.41959,1.41969,1.41898,1.41936,2445600006.0
2005-10-31 08:10:00,1.41938,1.42003,1.4192,1.41976,1660500005.0
2005-10-31 08:15:00,1.41969,1.41987,1.41937,1.41981,1391400005.0
2005-10-31 08:20:00,1.41981,1.41988,1.41924,1.41948,1864700006.0
2005-10-31 08:25:00,1.41956,1.41956,1.41916,1.4193,2280100005.0
2005-10-31 08:30:00,1.41927,1.41958,1.41919,1.41925,1746100005.0
2005-10-31 08:35:00,1.41925,1.41982,1.4186,1.4189,1907800003.0
2005-10-31 08:40:00,1.41928,1.42005,1.41928,1.41981,1967600003.0
2005-10-31 08:45:00,1.41983,1.42008,1.41937,1.41991,2790200008.0
2005-10-31 08:50:00,1.4185,1.42051,1.4184,1.42007,2889800004.0
2005-10-31 08:55:00,1.42002,1.42037,1.41978,1.41999,2502900006.0
2005-10-31 09:00:00,1.42004,1.42074,1.41989,1.42059,2634700005.0
2005-10-31 09:05:00,1.42064,1.42105,1.41996,1.42032,1943600002.0
2005-10-31 09:10:00,1.4204,1.42056,1.41995,1.42055,2308600006.0
2005-10-31 09:15:00,1.42062,1.42072,1.4203,1.42036,2142700004.0
2005-10-31 09:20:00,1.42016,1.42034,1.41943,1.41948,1675600002.0
2005-10-31 09:25:00,1.41954,1.42001,1.41946,1.41991,2294100003.0
2005-10-31 09:30:00,1.4199,1.42037,1.41879,1.41881,2127200003.0
2005-10-31 09:35:00,1.41866,1.4192,1.41859,1.41879,1908200004.0
2005-10-31 09:40:00,1.41869,1.41886,1.41824,1.41824,2105900003.0
2005-10-31 09:45:00,1.41848,1.4188,1.41835,1.41863,2103100002.0
2005-10-31 09:50:00,1.41849,1.4189,1.41832,1.41886,2301300003.0
2005-10-31 09:55:00,1.41844,1.41857,1.41795,1.41846,3012300007.0
2005-10-31 10:00:00,1.41833,1.41843,1.41771,1.41811,2257700004.0
2005-10-31 10:05:00,1.4179,1.41831,1.41756,1.41785,2403200004.0
2005-10-31 10:10:00,1.41796,1.41828,1.4176,1.41772,2262100003.0
2005-10-31 10:15:00,1.41774,1.41807,1.41725,1.41771,1827700002.0
2005-10-31 10:20:00,1.41779,1.42042,1.41779,1.42015,2118900007.0
2005-10-31 10:25:00,1.42012,1.42077,1.4198,1.42041,2653800011.0
2005-10-31 10:30:00,1.42034,1.42107,1.4201,1.42028,2697500006.0
2005-10-31 10:35:00,1.42041,1.42075,1.41988,1.42,2603700005.0
2005-10-31 10:40:00,1.41991,1.41998,1.41902,1.41939,2520400008.0
2005-10-31 10:45:00,1.41951,1.41963,1.4176,1.41787,2055200005.0
2005-10-31 10:50:00,1.41771,1.41803,1.41704,1.41772,2192700008.0
2005-10-31 10:55:00,1.41778,1.41843,1.41757,1.41772,2583000004.0
2005-10-31 11:00:00,1.41782,1.41799,1.417,1.41728,2362200001.0
2005-10-31 11:05:00,1.41727,1.41766,1.41683,1.41717,2084200004.0
2005-10-31 11:10:00,1.41718,1.41815,1.41712,1.41762,2535300003.0
2005-10-31 11:15:00,1.41752,1.41811,1.41735,1.41755,2271200006.0
2005-10-31 11:20:00,1.41747,1.41783,1.41715,1.41716,2654400003.0
2005-10-31 11:25:00,1.41712,1.41717,1.41664,1.41689,2366200007.0
2005-10-31 11:30:00,1.41693,1.41701,1.41657,1.4167,2552300003.0
2005-10-31 11:35:00,1.41678,1.41691,1.41609,1.41621,2857600006.0
2005-10-31 11:40:00,1.41626,1.41651,1.41581,1.41581,3227600006.0
2005-10-31 11:45:00,1.41606,1.41641,1.41581,1.41601,2464400004.0
2005-10-31 11:50:00,1.41584,1.41616,1.41545,1.41587,1260800002.0
2005-10-31 11:55:00,1.41601,1.41601,1.41517,1.41542,2380700003.0
2005-10-31 12:00:00,1.41555,1.41611,1.4154,1.41584,2140400008.0
2005-10-31 12:05:00,1.41602,1.41619,1.41566,1.41609,2079900003.0
2005-10-31 12:10:00,1.41608,1.41619,1.41518,1.41566,1906200003.0
2005-10-31 12:15:00,1.41563,1.41617,1.41551,1.41556,1660200004.0
2005-10-31 12:20:00,1.41569,1.41686,1.41569,1.4161,2204700008.0
2005-10-31 12:25:00,1.41617,1.41664,1.41602,1.41653,2579900007.0
2005-10-31 12:30:00,1.41654,1.41687,1.41556,1.41634,2533000001.0
2005-10-31 12:35:00,1.41665,1.41695,1.41638,1.41667,2686500006.0
2005-10-31 12:40:00,1.4167,1.41732,1.41657,1.4172,2094000004.0
2005-10-31 12:45:00,1.41715,1.41727,1.41672,1.41692,2263600004.0
2005-10-31 12:50:00,1.41673,1.41702,1.41643,1.41646,2011600005.0
2005-10-31 12:55:00,1.41641,1.41666,1.41554,1.41568,2402400002.0
2005-10-31 13:00:00,1.41571,1.41583,1.41364,1.41389,1624000004.0
2005-10-31 13:05:00,1.41386,1.41458,1.41372,1.41375,1418300006.0
2005-10-31 13:10:00,1.41366,1.41405,1.41279,1.41308,1596900006.0
2005-10-31 13:15:00,1.41325,1.41359,1.41306,1.41341,1262700000.0
2005-10-31 13:20:00,1.41342,1.41384,1.41326,1.41334,998700002.0
2005-10-31 13:25:00,1.41336,1.41377,1.41323,1.41345,1729100005.0
2005-10-31 13:30:00,1.41352,1.41389,1.41331,1.41337,1937600001.0
2005-10-31 13:35:00,1.41354,1.41439,1.41351,1.41417,2021000006.0
2005-10-31 13:40:00,1.414,1.41449,1.41387,1.41425,1258300001.0
2005-10-31 13:45:00,1.41426,1.41426,1.41345,1.41384,1955300006.0
2005-10-31 13:50:00,1.41388,1.41393,1.41331,1.41377,1884200003.0
2005-10-31 13:55:00,1.41369,1.41407,1.41359,1.41373,1801400006.0
2005-10-31 14:00:00,1.41363,1.41494,1.41363,1.41444,1966900005.0
2005-10-31 14:05:00,1.41459,1.41487,1.41415,1.41474,1605300005.0
2005-10-31 14:10:00,1.41491,1.41494,1.41383,1.41423,1008300002.0
2005-10-31 14:15:00,1.41423,1.41468,1.41375,1.4144,2112300003.0
2005-10-31 14:20:00,1.41438,1.41508,1.41424,1.41455,1862700003.0
2005-10-31 14:25:00,1.41463,1.41531,1.41439,1.4149,1674300002.0
2005-10-31 14:30:00,1.41485,1.41485,1.41338,1.41398,178500000.0
2005-10-31 14:35:00,1.41409,1.41409,1.41292,1.41387,192500001.0
2005-10-31 14:40:00,1.41398,1.41412,1.41328,1.41372,248200003.0
2005-10-31 14:45:00,1.41352,1.41389,1.41329,1.41361,189800000.0
2005-10-31 14:50:00,1.41345,1.41452,1.41345,1.41389,187500000.0
2005-10-31 14:55:00,1.41414,1.41534,1.41411,1.41471,208500000.0
2005-10-31 15:00:00,1.41458,1.41566,1.41418,1.41559,217700001.0
2005-10-31 15:05:00,1.41545,1.41571,1.41511,1.41554,248800001.0
2005-10-31 15:10:00,1.41536,1.41573,1.4152,1.41538,173000000.0
2005-10-31 15:15:00,1.4157,1.41593,1.41491,1.4153,157300000.0
2005-10-31 15:20:00,1.41517,1.41529,1.41439,1.41458,176900001.0
2005-10-31 15:25:00,1.41433,1.41481,1.41366,1.41366,197200002.0
2005-10-31 15:30:00,1.41335,1.41335,1.41208,1.41226,199600000.0
2005-10-31 15:35:00,1.41246,1.41317,1.41221,1.41223,182800000.0
2005-10-31 15:40:00,1.4125,1.41323,1.41208,1.41305,193400000.0
2005-10-31 15:45:00,1.41297,1.41324,1.41259,1.41305,227500001.0
2005-10-31 15:50:00,1.41292,1.41305,1.41201,1.41243,179300000.0
2005-10-31 15:55:00,1.41234,1.41244,1.41167,1.41232,154400000.0
2005-10-31 16:00:00,1.41243,1.41302,1.41198,1.41279,197500000.0
2005-10-31 16:05:00,1.41287,1.41312,1.41258,1.41284,201100000.0
2005-10-31 16:10:00,1.4129,1.41317,1.41251,1.41272,195800000.0
2005-10-31 16:15:00,1.4126,1.41336,1.4126,1.41311,181500001.0
2005-10-31 16:20:00,1.41306,1.41325,1.41281,1.41287,216000000.0
2005-10-31 16:25:00,1.41293,1.41329,1.41233,1.41329,199900000.0
2005-10-31 16:30:00,1.41326,1.41326,1.4127,1.41296,223200000.0
2005-10-31 16:35:00,1.41298,1.41298,1.41192,1.41217,213700000.0
2005-10-31 16:40:00,1.41194,1.41208,1.41112,1.41124,207100000.0
2005-10-31 16:45:00,1.41109,1.41157,1.41099,1.41129,214600000.0
2005-10-31 16:50:00,1.41136,1.41136,1.41079,1.41125,223600002.0
2005-10-31 16:55:00,1.41144,1.41184,1.41004,1.41044,166100000.0
2005-10-31 17:00:00,1.41013,1.41076,1.40975,1.41029,229300001.0
2005-10-31 17:05:00,1.4103,1.4108,1.40996,1.41021,176600000.0
2005-10-31 17:10:00,1.41002,1.41033,1.40967,1.40986,164400000.0
2005-10-31 17:15:00,1.41001,1.41084,1.40972,1.41066,225700000.0
2005-10-31 17:20:00,1.41076,1.41076,1.40983,1.41012,177300000.0
2005-10-31 17:25:00,1.40968,1.41013,1.40937,1.40976,203200000.0
2005-10-31 17:30:00,1.4099,1.4102,1.40957,1.40982,227100003.0
2005-10-31 17:35:00,1.40984,1.41055,1.40943,1.4102,236000000.0
2005-10-31 17:40:00,1.40993,1.41111,1.40993,1.41097,204200000.0
2005-10-31 17:45:00,1.4111,1.41123,1.41053,1.41113,214500000.0
2005-10-31 17:50:00,1.411,1.41139,1.41056,1.41108,171300000.0
2005-10-31 17:55:00,1.41118,1.41221,1.41044,1.41221,195600000.0
2005-10-31 18:00:00,1.4129,1.41422,1.41258,1.41381,271600002.0
2005-10-31 18:05:00,1.41386,1.41574,1.41374,1.41506,213000000.0
2005-10-31 18:10:00,1.41514,1.41522,1.41299,1.41333,167400000.0
2005-10-31 18:15:00,1.41294,1.41314,1.41234,1.41235,167900000.0
2005-10-31 18:20:00,1.41241,1.41326,1.41231,1.41292,176700001.0
2005-10-31 18:25:00,1.41323,1.41424,1.41321,1.41342,165800000.0
2005-10-31 18:30:00,1.41364,1.41409,1.41291,1.41325,157600000.0
2005-10-31 18:35:00,1.41316,1.41335,1.41263,1.41334,181500000.0
2005-10-31 18:40:00,1.41309,1.41332,1.41255,1.41319,174900000.0
2005-10-31 18:45:00,1.4135,1.4142,1.41349,1.41365,144200000.0
2005-10-31 18:50:00,1.41371,1.41519,1.41361,1.41519,192300000.0
2005-10-31 18:55:00,1.41473,1.41474,1.41395,1.41451,158000001.0
2005-10-31 19:00:00,1.41465,1.41595,1.41434,1.41541,191200000.0
2005-10-31 19:05:00,1.41547,1.41563,1.41496,1.41518,148700000.0
2005-10-31 19:10:00,1.4155,1.41601,1.41516,1.41546,222300000.0
2005-10-31 19:15:00,1.41538,1.41563,1.41482,1.41524,197600000.0
2005-10-31 19:20:00,1.41528,1.41559,1.41478,1.41546,213600002.0
2005-10-31 19:25:00,1.41558,1.41567,1.41501,1.41535,184200001.0
2005-10-31 19:30:00,1.41534,1.41566,1.41482,1.41548,217000001.0
2005-10-31 19:35:00,1.41551,1.416,1.41525,1.41586,205800000.0
2005-10-31 19:40:00,1.41574,1.41607,1.41557,1.41593,202100000.0
2005-10-31 19:45:00,1.41587,1.41668,1.41537,1.41657,186700000.0
2005-10-31 19:50:00,1.41685,1.41692,1.41633,1.41638,186800000.0
2005-10-31 19:55:00,1.41641,1.41717,1.41641,1.41677,162000000.0
2005-10-31 20:00:00,1.41695,1.41783,1.41673,1.41723,200500000.0
2005-10-31 20:05:00,1.4171,1.4172,1.41629,1.41634,136000000.0
2005-10-31 20:10:00,1.41604,1.41637,1.41514,1.41566,181400000.0
2005-10-31 20:15:00,1.41559,1.41559,1.41422,1.41511,205000000.0
2005-10-31 20:20:00,1.4152,1.41524,1.41467,1.41512,203000002.0
2005-10-31 20:25:00,1.41546,1.41567,1.41496,1.41553,223500001.0
2005-10-31 20:30:00,1.41571,1.41585,1.41503,1.41552,230800001.0
2005-10-31 20:35:00,1.4154,1.41568,1.41481,1.41511,245900001.0
2005-10-31 20:40:00,1.41513,1.41588,1.41493,1.41526,213900001.0
2005-10-31 20:45:00,1.41506,1.41534,1.4147,1.41531,198600000.0
2005-10-31 20:50:00,1.41526,1.41567,1.41514,1.41549,220200001.0
2005-10-31 20:55:00,1.41552,1.41569,1.41528,1.41558,167800000.0
2005-10-31 21:00:00,1.41547,1.41608,1.41519,1.41578,156700000.0
2005-10-31 21:05:00,1.41556,1.41685,1.41553,1.41667,200200001.0
2005-10-31 21:10:00,1.41676,1.41711,1.41628,1.4169,185000000.0
2005-10-31 21:15:00,1.41693,1.41886,1.41693,1.41806,205500000.0
2005-10-31 21:20:00,1.41815,1.41858,1.41785,1.41825,196700000.0
2005-10-31 21:25:00,1.41837,1.41852,1.41782,1.41784,157200000.0
2005-10-31 21:30:00,1.41783,1.41794,1.41725,1.41732,183000001.0
2005-10-31 21:35:00,1.41727,1.41727,1.41638,1.41638,132800000.0
2005-10-31 21:40:00,1.41622,1.41643,1.41552,1.41603,189100001.0
2005-10-31 21:45:00,1.41578,1.4162,1.41568,1.41587,201000000.0
2005-10-31 21:50:00,1.41587,1.41642,1.41546,1.41631,217100000.0
2005-10-31 21:55:00,1.4164,1.41751,1.41632,1.4173,188900000.0
2005-10-31 22:00:00,1.41761,1.41793,1.41731,1.41731,145100000.0
2005-10-31 22:05:00,1.41733,1.41769,1.41712,1.41729,169200001.0
2005-10-31 22:10:00,1.41735,1.41743,1.41653,1.41653,204400002.0
2005-10-31 22:15:00,1.41658,1.41677,1.41582,1.41582,178800000.0
2005-10-31 22:20:00,1.41584,1.41616,1.41548,1.41577,241300002.0
2005-10-31 22:25:00,1.41565,1.41623,1.41555,1.41559,208000001.0
2005-10-31 22:30:00,1.41555,1.41584,1.41488,1.41558,225600000.0
2005-10-31 22:35:00,1.41579,1.41593,1.41492,1.41563,184900001.0
2005-10-31 22:40:00,1.41561,1.41587,1.41511,1.41523,173200000.0
2005-10-31 22:45:00,1.41521,1.41561,1.41515,1.41533,163900001.0
2005-10-31 22:50:00,1.41534,1.41534,1.41462,1.41487,207100000.0
2005-10-31 22:55:00,1.41507,1.4151,1.4145,1.41505,189400000.0
2005-10-31 23:00:00,1.415,1.4157,1.41484,1.41559,197000000.0
2005-10-31 23:05:00,1.41551,1.4156,1.41506,1.41534,192200001.0
2005-10-31 23:10:00,1.41528,1.41572,1.4149,1.41553,205500000.0
2005-10-31 23:15:00,1.41577,1.41601,1.41519,1.41583,238700001.0
2005-10-31 23:20:00,1.41568,1.41591,1.41509,1.4155,178400001.0
2005-10-31 23:25:00,1.41565,1.41591,1.41529,1.4155,266200003.0
2005-10-31 23:30:00,1.41537,1.41574,1.41523,1.41537,169300000.0
2005-10-31 23:35:00,1.4151,1.41592,1.4151,1.41579,182900001.0
2005-10-31 23:40:00,1.41615,1.41711,1.41615,1.41699,216100001.0
2005-10-31 23:45:00,1.41682,1.41705,1.41626,1.41648,212100000.0
2005-10-31 23:50:00,1.41655,1.41685,1.41589,1.41589,148300000.0
2005-10-31 23:55:00,1.41645,1.41718,1.41645,1.41665,191400000.0
2005-11-01 00:00:00,1.4166,1.4168,1.4153,1.4159,176100000.0
2005-11-01 00:05:00,1.4158,1.416,1.4158,1.4158,137700000.0
2005-11-01 00:10:00,1.4157,1.4158,1.4153,1.4156,229500000.0
2005-11-01 00:15:00,1.4157,1.4157,1.4153,1.4156,137700000.0
2005-11-01 00:20:00,1.4157,1.4163,1.4156,1.4163,183600000.0
2005-11-01 00:25:00,1.4164,1.4167,1.4162,1.4163,229500000.0
2005-11-01 00:30:00,1.4164,1.4169,1.4158,1.4165,183600000.0
2005-11-01 00:35:00,1.4164,1.4168,1.4163,1.4163,229500000.0
2005-11-01 00:40:00,1.4162,1.4166,1.4162,1.4163,183600000.0
2005-11-01 00:45:00,1.4162,1.41657,1.41445,1.41469,221400000.0
2005-11-01 00:50:00,1.41477,1.41485,1.41411,1.41454,185900001.0
2005-11-01 00:55:00,1.41455,1.41494,1.41418,1.41469,195600000.0
2005-11-01 01:00:00,1.41459,1.41571,1.41457,1.41571,183200001.0
2005-11-01 01:05:00,1.41577,1.4162,1.41525,1.41563,149100000.0
2005-11-01 01:10:00,1.41561,1.41577,1.41516,1.41543,180700001.0
2005-11-01 01:15:00,1.41552,1.41563,1.41506,1.41534,150800000.0
2005-11-01 01:20:00,1.41538,1.41575,1.41479,1.4151,190300000.0
2005-11-01 01:25:00,1.41557,1.41651,1.4153,1.41614,160400001.0
2005-11-01 01:30:00,1.41627,1.41653,1.41557,1.41627,171300000.0
2005-11-01 01:35:00,1.41618,1.41657,1.41586,1.4161,198500002.0
2005-11-01 01:40:00,1.41598,1.41643,1.41588,1.4161,190400000.0
2005-11-01 01:45:00,1.41604,1.4162,1.41539,1.41585,207300001.0
2005-11-01 01:50:00,1.41578,1.41652,1.41539,1.41652,184500001.0
2005-11-01 01:55:00,1.41643,1.41683,1.41607,1.41674,217700000.0
2005-11-01 02:00:00,1.41668,1.41711,1.41614,1.41623,336000002.0
2005-11-01 02:05:00,1.41605,1.41625,1.41556,1.41611,580600000.0
2005-11-01 02:10:00,1.41574,1.41618,1.41574,1.41618,425900000.0
2005-11-01 02:15:00,1.41606,1.41629,1.41544,1.41577,531200000.0
2005-11-01 02:20:00,1.4146,1.41565,1.4146,1.41503,176800000.0
2005-11-01 02:25:00,1.41489,1.41525,1.41408,1.41435,373000001.0
2005-11-01 02:30:00,1.41448,1.41488,1.41416,1.41475,421900001.0
2005-11-01 02:35:00,1.41485,1.41517,1.41469,1.41505,278200000.0
2005-11-01 02:40:00,1.41512,1.41528,1.41499,1.41528,198900000.0
2005-11-01 02:45:00,1.414,1.41586,1.4139,1.41546,747500001.0
2005-11-01 02:50:00,1.41569,1.41588,1.415,1.415,266000000.0
2005-11-01 02:55:00,1.4151,1.41531,1.41485,1.41494,340000002.0
2005-11-01 03:00:00,1.41504,1.41559,1.41496,1.41502,338600000.0
2005-11-01 03:05:00,1.41504,1.41516,1.41406,1.4147,269300000.0
2005-11-01 03:10:00,1.4143,1.41489,1.41421,1.41464,215900001.0
2005-11-01 03:15:00,1.41423,1.41467,1.41381,1.41464,159000000.0
2005-11-01 03:20:00,1.41429,1.4148,1.4138,1.41405,296000000.0
2005-11-01 03:25:00,1.41449,1.41449,1.41389,1.41424,386500002.0
2005-11-01 03:30:00,1.41411,1.41459,1.41394,1.41403,218500000.0
2005-11-01 03:35:00,1.4141,1.41448,1.41378,1.4138,303300003.0
2005-11-01 03:40:00,1.41388,1.41449,1.41388,1.41402,361000000.0
2005-11-01 03:45:00,1.41399,1.41422,1.41332,1.41336,173500000.0
2005-11-01 03:50:00,1.4138,1.4142,1.41368,1.41377,313700001.0
2005-11-01 03:55:00,1.41416,1.4142,1.41311,1.41345,598600001.0
2005-11-01 04:00:00,1.41333,1.4142,1.41322,1.41371,553000004.0
2005-11-01 04:05:00,1.41378,1.41462,1.4137,1.4144,574400001.0
2005-11-01 04:10:00,1.41431,1.41491,1.41409,1.41457,410400002.0
2005-11-01 04:15:00,1.41459,1.41499,1.41403,1.41433,464600000.0
2005-11-01 04:20:00,1.41424,1.41447,1.41403,1.4141,457500002.0
2005-11-01 04:25:00,1.4142,1.41507,1.41417,1.4147,542800003.0
2005-11-01 04:30:00,1.41436,1.41473,1.41418,1.41433,249000000.0
2005-11-01 04:35:00,1.41422,1.41458,1.4138,1.41397,455100001.0
2005-11-01 04:40:00,1.41392,1.41454,1.41384,1.41454,312800000.0
2005-11-01 04:45:00,1.41447,1.41486,1.41405,1.41428,303700000.0
2005-11-01 04:50:00,1.41472,1.41513,1.41429,1.41429,215300001.0
2005-11-01 04:55:00,1.41464,1.41488,1.41421,1.4143,292400000.0
2005-11-01 05:00:00,1.41464,1.41497,1.41412,1.41437,531800001.0
2005-11-01 05:05:00,1.4144,1.41466,1.41417,1.41423,1126200003.0
2005-11-01 05:10:00,1.4143,1.41462,1.41428,1.41435,831000000.0
2005-11-01 05:15:00,1.41435,1.41467,1.4141,1.4142,838000000.0
2005-11-01 05:20:00,1.41437,1.4146,1.4142,1.4142,1078600000.0
2005-11-01 05:25:00,1.4144,1.41462,1.41411,1.41421,1030600003.0
2005-11-01 05:30:00,1.4142,1.41467,1.41415,1.41434,774000000.0
2005-11-01 05:35:00,1.41453,1.41479,1.4142,1.41468,812900001.0
2005-11-01 05:40:00,1.41452,1.41479,1.41439,1.4146,755200002.0
2005-11-01 05:45:00,1.41471,1.41539,1.41464,1.41504,1066000001.0
2005-11-01 05:50:00,1.41507,1.41559,1.41471,1.41498,970500003.0
2005-11-01 05:55:00,1.41494,1.41517,1.41477,1.41482,726500001.0
2005-11-01 06:00:00,1.41491,1.41511,1.4148,1.41488,913300002.0
2005-11-01 06:05:00,1.41474,1.41519,1.41461,1.41487,1786700006.0
2005-11-01 06:10:00,1.41489,1.41497,1.41442,1.41454,1678100001.0
2005-11-01 06:15:00,1.41456,1.41467,1.41407,1.41429,923800002.0
2005-11-01 06:20:00,1.41422,1.41458,1.4139,1.41409,1507600007.0
2005-11-01 06:25:00,1.41408,1.41414,1.41374,1.41391,1327900002.0
2005-11-01 06:30:00,1.41389,1.41415,1.41381,1.41409,1084000002.0
2005-11-01 06:35:00,1.41394,1.41419,1.41361,1.41387,547000000.0
2005-11-01 06:40:00,1.41395,1.41423,1.41366,1.41394,1036400002.0
2005-11-01 06:45:00,1.41389,1.41428,1.4138,1.41397,1024100003.0
2005-11-01 06:50:00,1.41413,1.41431,1.41376,1.41406,951900002.0
2005-11-01 06:55:00,1.41406,1.4149,1.41384,1.4148,840800001.0
2005-11-01 07:00:00,1.41412,1.41424,1.41383,1.41414,825300000.0
2005-11-01 07:05:00,1.41424,1.4144,1.41401,1.41425,1072600003.0
2005-11-01 07:10:00,1.41433,1.41461,1.41409,1.41427,1836200001.0
2005-11-01 07:15:00,1.41443,1.41443,1.41396,1.41412,1454400001.0
2005-11-01 07:20:00,1.41411,1.41428,1.41384,1.41404,1852300004.0
2005-11-01 07:25:00,1.41411,1.41439,1.4141,1.41418,1284500003.0
2005-11-01 07:30:00,1.41425,1.41464,1.4142,1.41454,1829200005.0
2005-11-01 07:35:00,1.41454,1.41473,1.41443,1.41473,1198000000.0
2005-11-01 07:40:00,1.41471,1.41486,1.41454,1.41464,1908500003.0
2005-11-01 07:45:00,1.41469,1.41484,1.41432,1.41454,2976000008.0
2005-11-01 07:50:00,1.4145,1.4147,1.41432,1.41457,2549700004.0
2005-11-01 07:55:00,1.41456,1.41497,1.41446,1.41483,3011300009.0
2005-11-01 08:00:00,1.41476,1.41508,1.41456,1.41494,1951800002.0
2005-11-01 08:05:00,1.415,1.41513,1.41453,1.41461,2328200002.0
2005-11-01 08:10:00,1.41464,1.41505,1.4144,1.41462,1515500003.0
2005-11-01 08:15:00,1.4143,1.41493,1.41425,1.41488,1312200005.0
2005-11-01 08:20:00,1.41488,1.41505,1.41451,1.41464,1940300002.0
2005-11-01 08:25:00,1.41474,1.4159,1.41442,1.41457,2443700008.0
2005-11-01 08:30:00,1.41442,1.4146,1.41377,1.41404,1921600006.0
2005-11-01 08:35:00,1.41405,1.41445,1.41372,1.41419,2125100007.0
2005-11-01 08:40:00,1.41398,1.41509,1.41398,1.41426,1993600004.0
2005-11-01 08:45:00,1.41438,1.41483,1.4143,1.4146,2779100004.0
2005-11-01 08:50:00,1.41476,1.41501,1.41423,1.41439,2934600005.0
2005-11-01 08:55:00,1.41449,1.41469,1.41392,1.41438,2452000006.0
2005-11-01 09:00:00,1.41448,1.41528,1.41444,1.41499,2842800012.0
2005-11-01 09:05:00,1.41486,1.41534,1.41438,1.41522,2017900002.0
2005-11-01 09:10:00,1.41513,1.41537,1.41452,1.41479,2345200010.0
2005-11-01 09:15:00,1.41485,1.41485,1.41404,1.41439,2123100003.0
2005-11-01 09:20:00,1.41437,1.4158,1.41437,1.4156,1671100002.0
2005-11-01 09:25:00,1.41573,1.41608,1.41524,1.41567,2417100003.0
2005-11-01 09:30:00,1.41553,1.4158,1.41508,1.4156,2407200007.0
2005-11-01 09:35:00,1.41583,1.416,1.41526,1.41587,1904700003.0
2005-11-01 09:40:00,1.4159,1.41635,1.4157,1.41604,2138000004.0
2005-11-01 09:45:00,1.41638,1.41704,1.41638,1.41684,2128400008.0
2005-11-01 09:50:00,1.41686,1.41744,1.41677,1.41731,2261500002.0
2005-11-01 09:55:00,1.41734,1.41811,1.41725,1.41811,2993500010.0
2005-11-01 10:00:00,1.41807,1.41823,1.41717,1.41755,2295200005.0
2005-11-01 10:05:00,1.41732,1.41762,1.41671,1.41728,2549500006.0
2005-11-01 10:10:00,1.41716,1.41756,1.41704,1.41724,2211500003.0
2005-11-01 10:15:00,1.41737,1.41825,1.4172,1.418,1930400003.0
2005-11-01 10:20:00,1.41799,1.41825,1.41761,1.41804,2324900003.0
2005-11-01 10:25:00,1.41819,1.41819,1.4176,1.41793,2545900011.0
2005-11-01 10:30:00,1.41773,1.41786,1.41705,1.41718,2619600007.0
2005-11-01 10:35:00,1.41713,1.41831,1.41693,1.41821,2341700002.0
2005-11-01 10:40:00,1.41815,1.41872,1.4179,1.41808,2343500007.0
2005-11-01 10:45:00,1.41795,1.41817,1.41747,1.41754,2112200003.0
2005-11-01 10:50:00,1.41759,1.41788,1.41711,1.41711,2217900005.0
2005-11-01 10:55:00,1.41701,1.41704,1.41588,1.41606,2788600014.0
2005-11-01 11:00:00,1.41618,1.41707,1.41618,1.41628,2302700005.0
2005-11-01 11:05:00,1.41613,1.41622,1.41525,1.41566,2170500004.0
2005-11-01 11:10:00,1.41576,1.41671,1.41576,1.41649,2452600003.0
2005-11-01 11:15:00,1.41659,1.41693,1.41636,1.4167,2316700006.0
2005-11-01 11:20:00,1.41667,1.417,1.41602,1.41614,2689600003.0
2005-11-01 11:25:00,1.4162,1.41654,1.41593,1.41622,2465300005.0
2005-11-01 11:30:00,1.41626,1.417,1.41596,1.41668,2589900003.0
2005-11-01 11:35:00,1.41695,1.41752,1.41646,1.41646,3050300007.0
2005-11-01 11:40:00,1.41645,1.41672,1.41543,1.41545,3155800009.0
2005-11-01 11:45:00,1.41557,1.4163,1.41536,1.41594,2550000005.0
2005-11-01 11:50:00,1.41588,1.41605,1.41557,1.4156,1282800004.0
2005-11-01 11:55:00,1.41568,1.41599,1.41541,1.41555,2335900006.0
2005-11-01 12:00:00,1.41568,1.4165,1.41562,1.41599,2207300004.0
2005-11-01 12:05:00,1.41595,1.41603,1.41553,1.41592,2105300002.0
2005-11-01 12:10:00,1.4159,1.41615,1.41528,1.41548,2017100002.0
2005-11-01 12:15:00,1.41554,1.41673,1.41552,1.41615,1582500002.0
2005-11-01 12:20:00,1.41613,1.41677,1.41573,1.41575,2089000005.0
2005-11-01 12:25:00,1.41599,1.41623,1.41535,1.41567,2527400005.0
2005-11-01 12:30:00,1.41556,1.41623,1.41489,1.41598,2493600006.0
2005-11-01 12:35:00,1.41601,1.41697,1.41574,1.41684,2840600012.0
2005-11-01 12:40:00,1.4167,1.41696,1.41606,1.41683,1991900011.0
2005-11-01 12:45:00,1.41689,1.41696,1.41618,1.41667,2401200007.0
2005-11-01 12:50:00,1.41655,1.41671,1.41587,1.41587,2119100007.0
2005-11-01 12:55:00,1.41605,1.41662,1.41586,1.41649,2404000007.0
2005-11-01 13:00:00,1.41655,1.41684,1.41625,1.41677,1636700003.0
2005-11-01 13:05:00,1.41696,1.4173,1.41652,1.41657,1433800003.0
2005-11-01 13:10:00,1.41659,1.41717,1.41633,1.41652,1569500003.0
2005-11-01 13:15:00,1.4165,1.41651,1.41592,1.41642,1373700005.0
2005-11-01 13:20:00,1.41643,1.41696,1.41623,1.41667,1054900001.0
2005-11-01 13:25:00,1.4167,1.41685,1.41617,1.41658,2005400010.0
2005-11-01 13:30:00,1.4167,1.41693,1.41613,1.41684,2182300009.0
2005-11-01 13:35:00,1.41699,1.41731,1.41664,1.41677,2088400008.0
2005-11-01 13:40:00,1.41662,1.41704,1.41645,1.4165,1197500002.0
2005-11-01 13:45:00,1.41627,1.4169,1.41586,1.4169,1766600002.0
2005-11-01 13:50:00,1.41688,1.41781,1.41686,1.41754,1923900005.0
2005-11-01 13:55:00,1.41738,1.41823,1.41716,1.41821,1721900001.0
2005-11-01 14:00:00,1.41841,1.41841,1.41733,1.41734,1929900004.0
2005-11-01 14:05:00,1.41731,1.41801,1.41713,1.41752,1604800003.0
2005-11-01 14:10:00,1.41746,1.41754,1.41716,1.41746,1015000002.0
2005-11-01 14:15:00,1.41753,1.41767,1.41699,1.41719,2126600004.0
2005-11-01 14:20:00,1.4175,1.41816,1.41732,1.41804,1806400006.0
2005-11-01 14:25:00,1.41808,1.41917,1.41765,1.41902,1722600006.0
2005-11-01 14:30:00,1.41885,1.42002,1.41818,1.42002,163600000.0
2005-11-01 14:35:00,1.42014,1.42014,1.4189,1.41945,198000000.0
2005-11-01 14:40:00,1.4194,1.41946,1.41857,1.4193,257200000.0
2005-11-01 14:45:00,1.41911,1.41939,1.41886,1.41914,205700001.0
2005-11-01 14:50:00,1.41907,1.4198,1.41897,1.41897,190500000.0
2005-11-01 14:55:00,1.41947,1.41977,1.41935,1.41949,197200000.0
2005-11-01 15:00:00,1.41963,1.41994,1.41917,1.41936,202800002.0
2005-11-01 15:05:00,1.41926,1.42046,1.4192,1.42011,238400003.0
2005-11-01 15:10:00,1.42017,1.42025,1.41961,1.41961,176800000.0
2005-11-01 15:15:00,1.41961,1.42036,1.41937,1.42016,171400000.0
2005-11-01 15:20:00,1.42003,1.4205,1.4199,1.42012,168700000.0
2005-11-01 15:25:00,1.41989,1.42,1.41923,1.41923,197000000.0
2005-11-01 15:30:00,1.41927,1.41998,1.419,1.41977,202100001.0
2005-11-01 15:35:00,1.41994,1.42049,1.41963,1.42008,209500000.0
2005-11-01 15:40:00,1.42045,1.4208,1.42017,1.42061,184100002.0
2005-11-01 15:45:00,1.42058,1.42064,1.41934,1.41985,198000000.0
2005-11-01 15:50:00,1.41981,1.42088,1.41966,1.4207,166300000.0
2005-11-01 15:55:00,1.42075,1.42103,1.4198,1.42013,169800000.0
2005-11-01 16:00:00,1.42,1.42031,1.41922,1.41955,175100000.0
2005-11-01 16:05:00,1.41951,1.4196,1.41888,1.41909,200700000.0
2005-11-01 16:10:00,1.41917,1.41945,1.4188,1.4193,190200001.0
2005-11-01 16:15:00,1.41904,1.41943,1.41884,1.41926,142700000.0
2005-11-01 16:20:00,1.41894,1.41902,1.41835,1.41844,177100000.0
2005-11-01 16:25:00,1.41884,1.41896,1.4182,1.41823,250200002.0
2005-11-01 16:30:00,1.41839,1.41901,1.418,1.4188,238200001.0
2005-11-01 16:35:00,1.41896,1.41904,1.41777,1.41785,246700001.0
2005-11-01 16:40:00,1.41761,1.41809,1.41715,1.41807,205100001.0
2005-11-01 16:45:00,1.41794,1.4186,1.4178,1.41801,222100000.0
2005-11-01 16:50:00,1.41789,1.41811,1.41741,1.41768,189100001.0
2005-11-01 16:55:00,1.41758,1.41766,1.41408,1.41408,170000000.0
2005-11-01 17:00:00,1.41287,1.41767,1.41287,1.41662,199300000.0
2005-11-01 17:05:00,1.41661,1.41753,1.41576,1.41726,180000001.0
2005-11-01 17:10:00,1.4168,1.41869,1.41677,1.41828,175000000.0
2005-11-01 17:15:00,1.41887,1.41956,1.41851,1.41912,234400000.0
2005-11-01 17:20:00,1.41917,1.41959,1.41829,1.41843,202200000.0
2005-11-01 17:25:00,1.41825,1.41886,1.41731,1.41764,194600000.0
2005-11-01 17:30:00,1.41767,1.41767,1.41605,1.41621,195900000.0
2005-11-01 17:35:00,1.41611,1.41673,1.41546,1.41673,236200001.0
2005-11-01 17:40:00,1.41654,1.41666,1.41564,1.41573,194500000.0
2005-11-01 17:45:00,1.41569,1.41584,1.41431,1.41453,191800000.0
2005-11-01 17:50:00,1.41453,1.41489,1.4133,1.41433,208500000.0
2005-11-01 17:55:00,1.41443,1.41506,1.41379,1.41447,178300000.0
2005-11-01 18:00:00,1.41442,1.41446,1.41345,1.41367,186400000.0
2005-11-01 18:05:00,1.41383,1.41383,1.41307,1.41342,224500000.0
2005-11-01 18:10:00,1.41328,1.41361,1.41256,1.41301,193000000.0
2005-11-01 18:15:00,1.41298,1.41446,1.41298,1.41438,222900001.0
2005-11-01 18:20:00,1.41448,1.41461,1.41324,1.41326,200000001.0
2005-11-01 18:25:00,1.41362,1.41383,1.41256,1.41256,194600001.0
2005-11-01 18:30:00,1.41203,1.4124,1.41161,1.41208,208400002.0
2005-11-01 18:35:00,1.41187,1.412,1.41076,1.41094,180800000.0
2005-11-01 18:40:00,1.41108,1.41157,1.41071,1.41139,149300000.0
2005-11-01 18:45:00,1.4116,1.41174,1.41037,1.4107,136800000.0
2005-11-01 18:50:00,1.41098,1.4122,1.41081,1.41189,196100000.0
2005-11-01 18:55:00,1.41159,1.41175,1.41066,1.41097,164800001.0
2005-11-01 19:00:00,1.41102,1.41121,1.41031,1.41114,186000000.0
2005-11-01 19:05:00,1.41122,1.41134,1.4104,1.41059,195100001.0
2005-11-01 19:10:00,1.41079,1.4108,1.40946,1.40987,260600000.0
2005-11-01 19:15:00,1.40958,1.41017,1.40951,1.41,194500001.0
2005-11-01 19:20:00,1.40983,1.40983,1.40828,1.40884,207400000.0
2005-11-01 19:25:00,1.40903,1.40924,1.40807,1.40886,154600000.0
2005-11-01 19:30:00,1.40902,1.40936,1.4085,1.40905,208800000.0
2005-11-01 19:35:00,1.40921,1.40975,1.40858,1.40975,189000000.0
2005-11-01 19:40:00,1.40979,1.41047,1.40929,1.41035,213200000.0
2005-11-01 19:45:00,1.41028,1.41098,1.41015,1.41079,209000000.0
2005-11-01 19:50:00,1.41095,1.41106,1.41057,1.41085,253900001.0
2005-11-01 19:55:00,1.41109,1.41218,1.41109,1.41207,182700001.0
2005-11-01 20:00:00,1.41217,1.41233,1.41126,1.41151,201600001.0
2005-11-01 20:05:00,1.41149,1.41168,1.41124,1.41163,161900000.0
2005-11-01 20:10:00,1.41137,1.41192,1.41128,1.41165,201100000.0
2005-11-01 20:15:00,1.41159,1.41193,1.41103,1.41177,196500000.0
2005-11-01 20:20:00,1.41175,1.41208,1.41152,1.41177,193400000.0
2005-11-01 20:25:00,1.41216,1.41226,1.41112,1.41155,189900000.0
2005-11-01 20:30:00,1.41163,1.41188,1.4108,1.41173,204700000.0
2005-11-01 20:35:00,1.4116,1.41198,1.41149,1.41159,219700002.0
2005-11-01 20:40:00,1.41159,1.41237,1.41159,1.41217,202600000.0
2005-11-01 20:45:00,1.41195,1.41236,1.41165,1.41205,251000000.0
2005-11-01 20:50:00,1.41194,1.41226,1.41178,1.412,209500001.0
2005-11-01 20:55:00,1.41192,1.41224,1.41182,1.41182,212900000.0
2005-11-01 21:00:00,1.41169,1.41215,1.41137,1.41157,143800000.0
2005-11-01 21:05:00,1.41126,1.41192,1.41121,1.41184,192000001.0
2005-11-01 21:10:00,1.4118,1.41186,1.4101,1.41055,196600000.0
2005-11-01 21:15:00,1.41044,1.41212,1.40852,1.41202,193700000.0
2005-11-01 21:20:00,1.41228,1.41276,1.41155,1.41172,217800001.0
2005-11-01 21:25:00,1.41185,1.41208,1.41074,1.41154,152000000.0
2005-11-01 21:30:00,1.41148,1.41266,1.41139,1.41203,164800000.0
2005-11-01 21:35:00,1.41174,1.41207,1.4112,1.41149,162300000.0
2005-11-01 21:40:00,1.41138,1.41189,1.41109,1.4116,174700000.0
2005-11-01 21:45:00,1.41188,1.41189,1.41055,1.41065,217300000.0
2005-11-01 21:50:00,1.41091,1.41133,1.41039,1.41133,215700000.0
2005-11-01 21:55:00,1.4114,1.4114,1.41006,1.41018,214300000.0
2005-11-01 22:00:00,1.41028,1.41077,1.41013,1.41031,178600000.0
2005-11-01 22:05:00,1.41032,1.41032,1.40924,1.40934,224900001.0
2005-11-01 22:10:00,1.40942,1.41036,1.40922,1.40996,218000000.0
2005-11-01 22:15:00,1.41006,1.41037,1.40969,1.41025,182800000.0
2005-11-01 22:20:00,1.41022,1.41038,1.40976,1.40992,208500001.0
2005-11-01 22:25:00,1.40976,1.40999,1.40938,1.40999,168200000.0
2005-11-01 22:30:00,1.41009,1.41035,1.40928,1.41014,224800002.0
2005-11-01 22:35:00,1.41029,1.41111,1.41021,1.4109,216200000.0
2005-11-01 22:40:00,1.41103,1.412,1.41085,1.41179,187600000.0
2005-11-01 22:45:00,1.41174,1.41175,1.41059,1.41076,193400000.0
2005-11-01 22:50:00,1.41074,1.41161,1.41061,1.41138,173500000.0
2005-11-01 22:55:00,1.41164,1.41164,1.41114,1.41145,193300000.0
2005-11-01 23:00:00,1.41149,1.41156,1.41105,1.4113,165800000.0
2005-11-01 23:05:00,1.41128,1.41175,1.41104,1.41155,181500000.0
2005-11-01 23:10:00,1.4116,1.41202,1.4112,1.41159,241600003.0
2005-11-01 23:15:00,1.41161,1.41192,1.41111,1.41174,234200001.0
2005-11-01 23:20:00,1.41193,1.41202,1.4115,1.4118,195100001.0
2005-11-01 23:25:00,1.41185,1.4124,1.41165,1.41216,222600000.0
2005-11-01 23:30:00,1.41196,1.4125,1.41177,1.41177,197800001.0
2005-11-01 23:35:00,1.41203,1.41219,1.41141,1.41148,190500000.0
2005-11-01 23:40:00,1.41176,1.41222,1.41144,1.41203,186400000.0
2005-11-01 23:45:00,1.41217,1.41291,1.41174,1.41251,203300000.0
2005-11-01 23:50:00,1.41272,1.4129,1.41162,1.41162,169800000.0
2005-11-01 23:55:00,1.41204,1.41231,1.41161,1.41171,194400000.0
2005-11-02 00:00:00,1.4135,1.4143,1.4133,1.4135,127000000.0
2005-11-02 00:05:00,1.4133,1.4137,1.413,1.4137,127000000.0
2005-11-02 00:10:00,1.4135,1.4144,1.4135,1.4141,101600000.0
2005-11-02 00:15:00,1.414,1.4141,1.4134,1.4136,127000000.0
2005-11-02 00:20:00,1.4134,1.4141,1.4133,1.4136,127000000.0
2005-11-02 00:25:00,1.4137,1.4137,1.41212,1.41343,171400000.0
2005-11-02 00:30:00,1.41294,1.41334,1.41161,1.41161,162300000.0
2005-11-02 00:35:00,1.41195,1.41228,1.41165,1.41228,153900000.0
2005-11-02 00:40:00,1.41225,1.41298,1.41215,1.4129,180300000.0
2005-11-02 00:45:00,1.41286,1.41286,1.41221,1.41246,196000000.0
2005-11-02 00:50:00,1.41265,1.41338,1.41259,1.41338,218500001.0
2005-11-02 00:55:00,1.41352,1.41352,1.41261,1.41274,191200000.0
2005-11-02 01:00:00,1.4128,1.41387,1.4128,1.41317,182300000.0
2005-11-02 01:05:00,1.41309,1.41353,1.41245,1.41353,208000003.0
2005-11-02 01:10:00,1.4137,1.41416,1.41339,1.41394,199800001.0
2005-11-02 01:15:00,1.41395,1.41399,1.4135,1.4135,192000000.0
2005-11-02 01:20:00,1.41359,1.414,1.41315,1.41359,227500002.0
2005-11-02 01:25:00,1.41356,1.41384,1.41314,1.41358,177200000.0
2005-11-02 01:30:00,1.41354,1.41376,1.41297,1.41354,188500001.0
2005-11-02 01:35:00,1.41359,1.41392,1.41338,1.41375,220900001.0
2005-11-02 01:40:00,1.41359,1.41382,1.41311,1.41381,221400001.0
2005-11-02 01:45:00,1.41377,1.41413,1.41347,1.41395,188100000.0
2005-11-02 01:50:00,1.41398,1.41428,1.41357,1.41391,191800000.0
2005-11-02 01:55:00,1.41384,1.41434,1.41364,1.41413,200900001.0
2005-11-02 02:00:00,1.41379,1.41405,1.41316,1.41331,293100000.0
2005-11-02 02:05:00,1.41324,1.41352,1.41278,1.41347,604200000.0
2005-11-02 02:10:00,1.41329,1.41361,1.41305,1.41327,422800001.0
2005-11-02 02:15:00,1.41311,1.41329,1.4123,1.413,546700003.0
2005-11-02 02:20:00,1.41322,1.41379,1.41322,1.4134,232100000.0
2005-11-02 02:25:00,1.41332,1.41335,1.41262,1.41324,317600001.0
2005-11-02 02:30:00,1.41333,1.41341,1.41287,1.41338,426700000.0
2005-11-02 02:35:00,1.41337,1.41356,1.41283,1.41308,314500001.0
2005-11-02 02:40:00,1.41312,1.41321,1.41249,1.41281,194000000.0
2005-11-02 02:45:00,1.41231,1.41283,1.41209,1.41238,524400000.0
2005-11-02 02:50:00,1.41264,1.41281,1.41207,1.41214,305200001.0
2005-11-02 02:55:00,1.41213,1.41302,1.41174,1.41273,262600001.0
2005-11-02 03:00:00,1.41282,1.41295,1.41222,1.41254,362400001.0
2005-11-02 03:05:00,1.4125,1.41307,1.41237,1.41307,317100001.0
2005-11-02 03:10:00,1.41273,1.41351,1.41273,1.41327,194700001.0
2005-11-02 03:15:00,1.413,1.41342,1.41273,1.41342,193400000.0
2005-11-02 03:20:00,1.413,1.41352,1.41298,1.41315,316600002.0
2005-11-02 03:25:00,1.41359,1.4149,1.41304,1.4146,282600002.0
2005-11-02 03:30:00,1.4147,1.4148,1.4146,1.4148,27600000.0
2005-11-02 03:35:00,1.4147,1.4151,1.41297,1.413,206600000.0
2005-11-02 03:40:00,1.41297,1.41362,1.41295,1.41348,299700000.0
2005-11-02 03:45:00,1.41343,1.41382,1.41321,1.41342,219400000.0
2005-11-02 03:50:00,1.41346,1.41352,1.41278,1.41283,298800000.0
2005-11-02 03:55:00,1.41321,1.41376,1.41231,1.4131,597900004.0
2005-11-02 04:00:00,1.41325,1.4155,1.41261,1.41275,574300001.0
2005-11-02 04:05:00,1.41259,1.41332,1.41249,1.41328,479700001.0
2005-11-02 04:10:00,1.41304,1.4135,1.41282,1.41325,346400001.0
2005-11-02 04:15:00,1.41333,1.41396,1.41327,1.41396,398400002.0
2005-11-02 04:20:00,1.41385,1.41432,1.41364,1.41426,440600000.0
2005-11-02 04:25:00,1.41415,1.4148,1.41383,1.41467,485400002.0
2005-11-02 04:30:00,1.41433,1.4162,1.41432,1.4162,286200000.0
2005-11-02 04:35:00,1.41454,1.41494,1.41413,1.41452,462100001.0
2005-11-02 04:40:00,1.41448,1.41531,1.41448,1.4152,272800000.0
2005-11-02 04:45:00,1.41522,1.416,1.41496,1.416,317700002.0
2005-11-02 04:50:00,1.41513,1.416,1.41473,1.41482,212000000.0
2005-11-02 04:55:00,1.41515,1.4152,1.41464,1.41474,306300000.0
2005-11-02 05:00:00,1.41508,1.416,1.41499,1.41518,481500000.0
2005-11-02 05:05:00,1.41519,1.41534,1.41488,1.41491,1180500002.0
2005-11-02 05:10:00,1.41496,1.41518,1.41476,1.41511,791500002.0
2005-11-02 05:15:00,1.41515,1.41561,1.415,1.41518,883600001.0
2005-11-02 05:20:00,1.41519,1.41565,1.41514,1.41545,1121200002.0
2005-11-02 05:25:00,1.41562,1.4159,1.41529,1.41538,1036500005.0
2005-11-02 05:30:00,1.41557,1.41644,1.41554,1.41585,859900001.0
2005-11-02 05:35:00,1.41587,1.4163,1.41565,1.41628,824200003.0
2005-11-02 05:40:00,1.41575,1.41607,1.41543,1.41586,777100003.0
2005-11-02 05:45:00,1.41589,1.4161,1.41551,1.41571,939900001.0
2005-11-02 05:50:00,1.41571,1.41619,1.41563,1.41588,894100001.0
2005-11-02 05:55:00,1.41577,1.4165,1.41552,1.41553,923600004.0
2005-11-02 06:00:00,1.4156,1.41598,1.41552,1.41568,834400000.0
2005-11-02 06:05:00,1.41571,1.41649,1.41567,1.41637,1838300002.0
2005-11-02 06:10:00,1.4168,1.4171,1.41632,1.41641,1625600001.0
2005-11-02 06:15:00,1.41642,1.41671,1.41617,1.41667,1011400001.0
2005-11-02 06:20:00,1.41658,1.41658,1.41594,1.41608,1397700002.0
2005-11-02 06:25:00,1.41606,1.41628,1.41572,1.41574,1396400002.0
2005-11-02 06:30:00,1.41571,1.41644,1.41564,1.41624,1080800002.0
2005-11-02 06:35:00,1.41603,1.41614,1.41525,1.41549,605600000.0
2005-11-02 06:40:00,1.4155,1.41557,1.41514,1.41529,1188300005.0
2005-11-02 06:45:00,1.41538,1.41567,1.41494,1.41533,979700004.0
2005-11-02 06:50:00,1.41551,1.41655,1.41551,1.41631,887900002.0
2005-11-02 06:55:00,1.41633,1.41642,1.41606,1.41613,1007800005.0
2005-11-02 07:00:00,1.41638,1.41638,1.41568,1.4159,1143800002.0
2005-11-02 07:05:00,1.416,1.41645,1.41589,1.41633,1097500004.0
2005-11-02 07:10:00,1.41656,1.41672,1.4162,1.41632,1831800003.0
2005-11-02 07:15:00,1.41653,1.41712,1.41628,1.41674,1505000001.0
2005-11-02 07:20:00,1.41673,1.41677,1.41619,1.4165,1844700001.0
2005-11-02 07:25:00,1.41664,1.41688,1.4158,1.41656,1329600001.0
2005-11-02 07:30:00,1.41669,1.41707,1.41648,1.41653,1859600004.0
2005-11-02 07:35:00,1.4165,1.41703,1.41647,1.41697,1427900004.0
2005-11-02 07:40:00,1.41683,1.41699,1.41635,1.41652,1902400004.0
2005-11-02 07:45:00,1.41658,1.41684,1.41622,1.4164,2968100007.0
2005-11-02 07:50:00,1.41631,1.41644,1.41517,1.41547,2489900003.0
2005-11-02 07:55:00,1.41591,1.41596,1.41525,1.41567,2901900007.0
2005-11-02 08:00:00,1.41574,1.41653,1.41566,1.41583,1963600001.0
2005-11-02 08:05:00,1.41595,1.41612,1.41545,1.41551,2378100006.0
2005-11-02 08:10:00,1.41556,1.41576,1.41511,1.41525,1596700004.0
2005-11-02 08:15:00,1.41519,1.4155,1.41512,1.41545,1332600007.0
2005-11-02 08:20:00,1.4154,1.4157,1.41521,1.41552,1964300005.0
2005-11-02 08:25:00,1.41561,1.41589,1.41532,1.41532,2303000004.0
2005-11-02 08:30:00,1.41522,1.41586,1.41515,1.41515,1975200004.0
2005-11-02 08:35:00,1.41516,1.41569,1.41515,1.41538,2121900006.0
2005-11-02 08:40:00,1.4153,1.4157,1.41507,1.4156,2097500002.0
2005-11-02 08:45:00,1.41562,1.41578,1.41521,1.41526,2658100003.0
2005-11-02 08:50:00,1.41536,1.41544,1.41469,1.41488,2847000006.0
2005-11-02 08:55:00,1.41476,1.4151,1.41467,1.41482,2581800007.0
2005-11-02 09:00:00,1.41487,1.41491,1.41348,1.41375,2715700001.0
2005-11-02 09:05:00,1.41383,1.41456,1.41375,1.41418,1985100006.0
2005-11-02 09:10:00,1.41418,1.4148,1.414,1.41452,2118800002.0
2005-11-02 09:15:00,1.41427,1.41456,1.41388,1.41424,2316500007.0
2005-11-02 09:20:00,1.41427,1.41442,1.41367,1.4137,1614600008.0
2005-11-02 09:25:00,1.41374,1.41447,1.41365,1.41438,2358100008.0
2005-11-02 09:30:00,1.41456,1.41469,1.41415,1.41431,2266200004.0
2005-11-02 09:35:00,1.41416,1.41454,1.41394,1.41398,1967200006.0
2005-11-02 09:40:00,1.41392,1.41425,1.41356,1.41365,2098700001.0
2005-11-02 09:45:00,1.4138,1.41419,1.41357,1.41419,2210300005.0
2005-11-02 09:50:00,1.41424,1.41471,1.41386,1.41424,2394200004.0
2005-11-02 09:55:00,1.41426,1.41499,1.41358,1.41499,3060200007.0
2005-11-02 10:00:00,1.41475,1.41569,1.41459,1.41564,2424000006.0
2005-11-02 10:05:00,1.41536,1.41562,1.41482,1.41515,2553800005.0
2005-11-02 10:10:00,1.41507,1.4151,1.41463,1.41502,2289500005.0
2005-11-02 10:15:00,1.41498,1.41533,1.41474,1.4149,1902900003.0
2005-11-02 10:20:00,1.41474,1.4151,1.41474,1.4149,2319600004.0
2005-11-02 10:25:00,1.41493,1.41493,1.41324,1.41349,2516800006.0
2005-11-02 10:30:00,1.41368,1.41403,1.41329,1.41381,2651700006.0
2005-11-02 10:35:00,1.41385,1.41451,1.41385,1.41421,2503700005.0
2005-11-02 10:40:00,1.41409,1.41459,1.41369,1.41424,2384900008.0
2005-11-02 10:45:00,1.41423,1.41477,1.4141,1.41433,2188100004.0
2005-11-02 10:50:00,1.41432,1.41449,1.41394,1.41406,2232100005.0
2005-11-02 10:55:00,1.41393,1.41398,1.41192,1.41262,2633500006.0
2005-11-02 11:00:00,1.41295,1.41323,1.41237,1.41272,2437000006.0
2005-11-02 11:05:00,1.41278,1.41294,1.41232,1.41242,2076500005.0
2005-11-02 11:10:00,1.41246,1.41282,1.41233,1.41258,2473300003.0
2005-11-02 11:15:00,1.41251,1.41262,1.41179,1.41201,2170000005.0
2005-11-02 11:20:00,1.41204,1.41293,1.41185,1.41293,2644500010.0
2005-11-02 11:25:00,1.41305,1.41388,1.41302,1.41385,2442900007.0
2005-11-02 11:30:00,1.41375,1.41457,1.41323,1.41422,2520700003.0
2005-11-02 11:35:00,1.41447,1.41475,1.4141,1.41445,2783900004.0
2005-11-02 11:40:00,1.41451,1.41466,1.41419,1.41424,3155700012.0
2005-11-02 11:45:00,1.41437,1.41453,1.41382,1.41403,2539700003.0
2005-11-02 11:50:00,1.41416,1.4146,1.41413,1.41422,1133000001.0
2005-11-02 11:55:00,1.41427,1.4143,1.41382,1.41403,2249900004.0
2005-11-02 12:00:00,1.41417,1.41456,1.4139,1.4143,2154100002.0
2005-11-02 12:05:00,1.41454,1.41463,1.41416,1.4144,1860700004.0
2005-11-02 12:10:00,1.41442,1.4154,1.41442,1.41535,2021300007.0
2005-11-02 12:15:00,1.41527,1.41542,1.41501,1.4151,1710400004.0
2005-11-02 12:20:00,1.41508,1.41523,1.41479,1.41494,2055400002.0
2005-11-02 12:25:00,1.41511,1.41537,1.41445,1.41463,2436700005.0
2005-11-02 12:30:00,1.41442,1.41473,1.41401,1.41424,2548500006.0
2005-11-02 12:35:00,1.41443,1.4146,1.41415,1.41448,2679300002.0
2005-11-02 12:40:00,1.41449,1.41497,1.41442,1.41478,1965500002.0
2005-11-02 12:45:00,1.41495,1.41549,1.4146,1.41528,2385500005.0
2005-11-02 12:50:00,1.41554,1.41571,1.41502,1.41502,1964300004.0
2005-11-02 12:55:00,1.41518,1.41536,1.41462,1.4148,2539400004.0
2005-11-02 13:00:00,1.4148,1.41503,1.41399,1.41474,1684600005.0
2005-11-02 13:05:00,1.41481,1.41486,1.41388,1.4143,1333300003.0
2005-11-02 13:10:00,1.41437,1.41496,1.41417,1.41434,1593200004.0
2005-11-02 13:15:00,1.4142,1.41429,1.41311,1.41338,1235300001.0
2005-11-02 13:20:00,1.41337,1.41367,1.41296,1.41309,1134200005.0
2005-11-02 13:25:00,1.41328,1.41334,1.41277,1.41321,1709900004.0
2005-11-02 13:30:00,1.41339,1.41389,1.41319,1.4137,2053400009.0
2005-11-02 13:35:00,1.41364,1.41398,1.4134,1.41383,1977600004.0
2005-11-02 13:40:00,1.41367,1.41408,1.41361,1.41387,1141500004.0
2005-11-02 13:45:00,1.41394,1.4147,1.41362,1.41455,1934100002.0
2005-11-02 13:50:00,1.41457,1.41491,1.41431,1.4144,1908500005.0
2005-11-02 13:55:00,1.41425,1.41495,1.41404,1.41449,1709200001.0
2005-11-02 14:00:00,1.41422,1.41439,1.41378,1.4141,1834300005.0
2005-11-02 14:05:00,1.41418,1.41462,1.41367,1.41391,1710400005.0
2005-11-02 14:10:00,1.41421,1.41421,1.4136,1.4136,1021400000.0
2005-11-02 14:15:00,1.4136,1.41382,1.41329,1.41357,2201600003.0
2005-11-02 14:20:00,1.41364,1.41407,1.41331,1.41384,1828200007.0
2005-11-02 14:25:00,1.41388,1.41425,1.41325,1.41339,1611400001.0
2005-11-02 14:30:00,1.41338,1.41345,1.41278,1.41297,196200000.0
2005-11-02 14:35:00,1.41312,1.41343,1.41238,1.41319,160900000.0
2005-11-02 14:40:00,1.41339,1.41371,1.41292,1.41355,229700001.0
2005-11-02 14:45:00,1.41356,1.41444,1.4134,1.41392,188600000.0
2005-11-02 14:50:00,1.41369,1.41438,1.41361,1.41367,214500000.0
2005-11-02 14:55:00,1.41403,1.41428,1.41378,1.41412,179400000.0
2005-11-02 15:00:00,1.41419,1.41462,1.41368,1.41427,192400000.0
2005-11-02 15:05:00,1.4142,1.41474,1.4138,1.4147,207500000.0
2005-11-02 15:10:00,1.41454,1.41508,1.41429,1.41466,182200000.0
2005-11-02 15:15:00,1.41472,1.41619,1.41472,1.41588,172100000.0
2005-11-02 15:20:00,1.41599,1.4177,1.41599,1.4176,174600000.0
2005-11-02 15:25:00,1.41747,1.41841,1.41729,1.41779,208800001.0
2005-11-02 15:30:00,1.4179,1.41859,1.4173,1.41838,233600001.0
2005-11-02 15:35:00,1.4184,1.41987,1.41837,1.41948,199300002.0
2005-11-02 15:40:00,1.4197,1.41992,1.41886,1.41943,183300001.0
2005-11-02 15:45:00,1.41941,1.41967,1.41887,1.41919,223100001.0
2005-11-02 15:50:00,1.41902,1.41948,1.41902,1.41935,194300000.0
2005-11-02 15:55:00,1.41974,1.4204,1.41957,1.41997,161800000.0
2005-11-02 16:00:00,1.42011,1.42089,1.41974,1.42061,157400001.0
2005-11-02 16:05:00,1.42074,1.42096,1.42026,1.42066,184200000.0
2005-11-02 16:10:00,1.42065,1.42065,1.41811,1.41827,191300002.0
2005-11-02 16:15:00,1.41802,1.41921,1.41789,1.41899,161400000.0
2005-11-02 16:20:00,1.41877,1.41952,1.41873,1.41952,209100001.0
2005-11-02 16:25:00,1.41974,1.42003,1.41923,1.4199,236800001.0
2005-11-02 16:30:00,1.41994,1.42032,1.41959,1.41972,248800000.0
2005-11-02 16:35:00,1.41971,1.42003,1.41926,1.41964,218400000.0
2005-11-02 16:40:00,1.41953,1.41986,1.41894,1.41925,200900000.0
2005-11-02 16:45:00,1.41901,1.42068,1.41892,1.41984,215200000.0
2005-11-02 16:50:00,1.41984,1.41994,1.41932,1.41994,186200001.0
2005-11-02 16:55:00,1.42034,1.42034,1.41913,1.41985,139200000.0
2005-11-02 17:00:00,1.41949,1.42117,1.41946,1.42086,215500000.0
2005-11-02 17:05:00,1.42056,1.42087,1.41979,1.42,197800000.0
2005-11-02 17:10:00,1.41965,1.42086,1.41965,1.42054,202800002.0
2005-11-02 17:15:00,1.421,1.42157,1.42056,1.42094,185100000.0
2005-11-02 17:20:00,1.42098,1.42189,1.42078,1.42189,218100000.0
2005-11-02 17:25:00,1.42194,1.42314,1.42158,1.42289,194800000.0
2005-11-02 17:30:00,1.42309,1.42458,1.42275,1.42407,210800001.0
2005-11-02 17:35:00,1.42405,1.4242,1.42358,1.42412,209100001.0
2005-11-02 17:40:00,1.4239,1.42421,1.42357,1.42376,191200000.0
2005-11-02 17:45:00,1.42402,1.4248,1.42389,1.42469,207000001.0
2005-11-02 17:50:00,1.42486,1.42499,1.42338,1.42371,165600000.0
2005-11-02 17:55:00,1.42331,1.42412,1.42245,1.42381,217900000.0
2005-11-02 18:00:00,1.42416,1.42431,1.42354,1.42379,235000001.0
2005-11-02 18:05:00,1.42399,1.42399,1.42258,1.42342,199400000.0
2005-11-02 18:10:00,1.42351,1.42409,1.42322,1.42336,234800001.0
2005-11-02 18:15:00,1.42324,1.42326,1.42174,1.4223,186600000.0
2005-11-02 18:20:00,1.42235,1.42307,1.42206,1.42281,186800000.0
2005-11-02 18:25:00,1.42316,1.42358,1.42306,1.42337,221100001.0
2005-11-02 18:30:00,1.42354,1.42373,1.42294,1.42327,181300000.0
2005-11-02 18:35:00,1.42332,1.42342,1.42231,1.42334,180000001.0
2005-11-02 18:40:00,1.42333,1.42375,1.42307,1.42337,190700000.0
2005-11-02 18:45:00,1.42359,1.42407,1.42338,1.42377,161400000.0
2005-11-02 18:50:00,1.42399,1.42446,1.4238,1.42446,180000001.0
2005-11-02 18:55:00,1.42431,1.42461,1.42364,1.42406,142000000.0
2005-11-02 19:00:00,1.42394,1.42396,1.42253,1.4227,217500000.0
2005-11-02 19:05:00,1.42271,1.42353,1.42266,1.42342,179600000.0
2005-11-02 19:10:00,1.42352,1.42464,1.42299,1.42458,180800000.0
2005-11-02 19:15:00,1.42425,1.42425,1.42322,1.42347,165000000.0
2005-11-02 19:20:00,1.42352,1.42376,1.42302,1.42351,196300001.0
2005-11-02 19:25:00,1.42356,1.42392,1.42309,1.42365,167700000.0
2005-11-02 19:30:00,1.42378,1.42447,1.42277,1.42288,213700000.0
2005-11-02 19:35:00,1.42277,1.42336,1.42085,1.42114,172300001.0
2005-11-02 19:40:00,1.42101,1.4219,1.42085,1.42184,229300002.0
2005-11-02 19:45:00,1.42174,1.42213,1.42142,1.42146,219000001.0
2005-11-02 19:50:00,1.4218,1.42217,1.42153,1.42202,145700000.0
2005-11-02 19:55:00,1.42179,1.422,1.42142,1.42176,191100000.0
2005-11-02 20:00:00,1.42183,1.42216,1.42155,1.42198,225300000.0
2005-11-02 20:05:00,1.42181,1.42203,1.42148,1.42197,160800000.0
2005-11-02 20:10:00,1.42157,1.42222,1.42148,1.42211,183400000.0
2005-11-02 20:15:00,1.42193,1.42208,1.42132,1.4215,179300000.0
2005-11-02 20:20:00,1.42157,1.42168,1.4211,1.42128,185300000.0
2005-11-02 20:25:00,1.42151,1.42178,1.42071,1.42116,202600000.0
2005-11-02 20:30:00,1.42121,1.42133,1.42063,1.42095,221200000.0
2005-11-02 20:35:00,1.42079,1.42119,1.42011,1.42031,205700001.0
2005-11-02 20:40:00,1.42044,1.42069,1.42009,1.42042,181100000.0
2005-11-02 20:45:00,1.42023,1.42096,1.42023,1.42032,216300000.0
2005-11-02 20:50:00,1.42036,1.42043,1.41973,1.41999,192400000.0
2005-11-02 20:55:00,1.42004,1.42043,1.41972,1.42022,229800002.0
2005-11-02 21:00:00,1.42014,1.42076,1.41993,1.42067,173400000.0
2005-11-02 21:05:00,1.42034,1.42102,1.42031,1.42098,172600000.0
2005-11-02 21:10:00,1.42106,1.42128,1.42066,1.42097,184800000.0
2005-11-02 21:15:00,1.42084,1.42136,1.42062,1.42119,186000000.0
2005-11-02 21:20:00,1.42126,1.42191,1.42116,1.42155,207300001.0
2005-11-02 21:25:00,1.42169,1.42221,1.42151,1.42168,172600000.0
2005-11-02 21:30:00,1.42174,1.42189,1.42138,1.42142,139700000.0
2005-11-02 21:35:00,1.42134,1.42143,1.42092,1.42137,166300001.0
2005-11-02 21:40:00,1.42124,1.42158,1.42101,1.42129,182800000.0
2005-11-02 21:45:00,1.42134,1.42149,1.42103,1.42115,170900000.0
2005-11-02 21:50:00,1.42121,1.42123,1.42083,1.42108,238700000.0
2005-11-02 21:55:00,1.42128,1.42214,1.42122,1.42194,267700002.0
2005-11-02 22:00:00,1.42204,1.42211,1.42165,1.42187,174000000.0
2005-11-02 22:05:00,1.42196,1.42201,1.42139,1.42183,210400000.0
2005-11-02 22:10:00,1.4219,1.42229,1.42179,1.42191,196400001.0
2005-11-02 22:15:00,1.42203,1.42279,1.42193,1.42266,173800000.0
2005-11-02 22:20:00,1.4225,1.42277,1.42215,1.42272,216900000.0
2005-11-02 22:25:00,1.4225,1.4226,1.42207,1.42245,152100000.0
2005-11-02 22:30:00,1.42247,1.4227,1.42178,1.42243,161000000.0
2005-11-02 22:35:00,1.42259,1.42264,1.42198,1.42249,218000000.0
2005-11-02 22:40:00,1.42248,1.42294,1.42203,1.42294,177400000.0
2005-11-02 22:45:00,1.42296,1.42314,1.42236,1.42254,183600000.0
2005-11-02 22:50:00,1.42275,1.42292,1.4223,1.4223,174600000.0
2005-11-02 22:55:00,1.42237,1.42247,1.42181,1.42224,206600001.0
2005-11-02 23:00:00,1.42223,1.42254,1.42161,1.4218,196800001.0
2005-11-02 23:05:00,1.4217,1.42221,1.4216,1.42192,158300000.0
2005-11-02 23:10:00,1.42181,1.42224,1.42145,1.42186,241800000.0
2005-11-02 23:15:00,1.42186,1.4246,1.42133,1.422,222000001.0
2005-11-02 23:20:00,1.42207,1.42228,1.4214,1.42183,230900003.0
2005-11-02 23:25:00,1.42189,1.424,1.42163,1.4239,236300000.0
2005-11-02 23:30:00,1.4237,1.4239,1.4217,1.4239,186200001.0
2005-11-02 23:35:00,1.42197,1.42205,1.42173,1.42186,196900000.0
2005-11-02 23:40:00,1.42216,1.42218,1.42144,1.42206,185000000.0
2005-11-02 23:45:00,1.42195,1.42232,1.42175,1.42206,201000000.0
2005-11-02 23:50:00,1.42223,1.42272,1.42195,1.42195,195900000.0
2005-11-02 23:55:00,1.4224,1.42373,1.4224,1.42348,221300002.0
2005-11-03 00:00:00,1.4244,1.4244,1.4242,1.4244,232000005.0
2005-11-03 00:05:00,1.4243,1.4244,1.4242,1.4244,232000005.0
2005-11-03 00:10:00,1.4242,1.4248,1.4242,1.4248,185600004.0
2005-11-03 00:15:00,1.4245,1.4249,1.4244,1.4244,232000005.0
2005-11-03 00:20:00,1.4245,1.4248,1.4244,1.4246,185600004.0
2005-11-03 00:25:00,1.4248,1.4249,1.4242,1.4244,232000005.0
2005-11-03 00:30:00,1.42336,1.4238,1.42336,1.42351,172700001.0
2005-11-03 00:35:00,1.42381,1.42381,1.4233,1.4233,182000001.0
2005-11-03 00:40:00,1.4234,1.42364,1.4231,1.4232,202800001.0
2005-11-03 00:45:00,1.42353,1.42368,1.42318,1.4234,182100001.0
2005-11-03 00:50:00,1.4234,1.42456,1.4233,1.42456,184700000.0
2005-11-03 00:55:00,1.42403,1.42423,1.42372,1.42402,200300001.0
2005-11-03 01:00:00,1.42398,1.4245,1.42388,1.42416,174600000.0
2005-11-03 01:05:00,1.42428,1.42459,1.42404,1.42443,180600000.0
2005-11-03 01:10:00,1.42431,1.42491,1.42393,1.42478,183300000.0
2005-11-03 01:15:00,1.42474,1.42499,1.4231,1.4232,149800000.0
2005-11-03 01:20:00,1.4231,1.42476,1.4231,1.42467,213100000.0
2005-11-03 01:25:00,1.42461,1.42489,1.42401,1.42437,208300000.0
2005-11-03 01:30:00,1.4244,1.4244,1.42333,1.42362,187200000.0
2005-11-03 01:35:00,1.4236,1.42385,1.42316,1.42342,201300000.0
2005-11-03 01:40:00,1.42328,1.42368,1.4229,1.42315,183800001.0
2005-11-03 01:45:00,1.42315,1.42333,1.42262,1.42307,198200001.0
2005-11-03 01:50:00,1.42308,1.42347,1.42277,1.42308,215700000.0
2005-11-03 01:55:00,1.42304,1.4234,1.42288,1.42327,201800001.0
2005-11-03 02:00:00,1.423,1.42333,1.42268,1.42268,285500000.0
2005-11-03 02:05:00,1.42261,1.42286,1.4224,1.42273,535800002.0
2005-11-03 02:10:00,1.4225,1.42284,1.42236,1.42276,442800001.0
2005-11-03 02:15:00,1.42268,1.42329,1.42233,1.42295,592600001.0
2005-11-03 02:20:00,1.42307,1.42321,1.4225,1.42269,214700001.0
2005-11-03 02:25:00,1.42251,1.42299,1.42227,1.42259,357100000.0
2005-11-03 02:30:00,1.42281,1.4233,1.4224,1.42327,428900003.0
2005-11-03 02:35:00,1.42316,1.42354,1.42255,1.42345,277900001.0
2005-11-03 02:40:00,1.42349,1.42386,1.42342,1.42386,175100001.0
2005-11-03 02:45:00,1.42328,1.42433,1.42323,1.42388,598400000.0
2005-11-03 02:50:00,1.4229,1.42415,1.4229,1.42379,235700000.0
2005-11-03 02:55:00,1.42364,1.42373,1.42322,1.42322,226700000.0
2005-11-03 03:00:00,1.42325,1.42344,1.42281,1.42308,336600000.0
2005-11-03 03:05:00,1.42305,1.42335,1.42281,1.42333,287700001.0
2005-11-03 03:10:00,1.42283,1.42332,1.42279,1.42318,185200000.0
2005-11-03 03:15:00,1.42293,1.42347,1.42292,1.42345,188100000.0
2005-11-03 03:20:00,1.42287,1.4234,1.42283,1.42305,271700001.0
2005-11-03 03:25:00,1.42351,1.42351,1.42295,1.42326,332900001.0
2005-11-03 03:30:00,1.42331,1.4237,1.42306,1.42319,219100000.0
2005-11-03 03:35:00,1.42337,1.42369,1.42289,1.42289,267900000.0
2005-11-03 03:40:00,1.42295,1.4235,1.42288,1.42296,243900000.0
2005-11-03 03:45:00,1.42303,1.42335,1.42245,1.42253,200600000.0
2005-11-03 03:50:00,1.42288,1.42307,1.42221,1.42257,326900000.0
2005-11-03 03:55:00,1.42302,1.42326,1.42237,1.42311,617000001.0
2005-11-03 04:00:00,1.42305,1.42357,1.42283,1.42314,572300002.0
2005-11-03 04:05:00,1.42286,1.42373,1.42262,1.4236,489200000.0
2005-11-03 04:10:00,1.42347,1.42369,1.42319,1.42337,364400001.0
2005-11-03 04:15:00,1.42339,1.42362,1.42325,1.42328,372900000.0
2005-11-03 04:20:00,1.42333,1.42355,1.42296,1.42329,492400001.0
2005-11-03 04:25:00,1.42327,1.42374,1.4231,1.42367,608600003.0
2005-11-03 04:30:00,1.42332,1.42369,1.42327,1.42352,220100000.0
2005-11-03 04:35:00,1.42341,1.42377,1.42299,1.42325,485900000.0
2005-11-03 04:40:00,1.42322,1.42356,1.42302,1.42356,199500000.0
2005-11-03 04:45:00,1.42352,1.42374,1.42287,1.42287,325300001.0
2005-11-03 04:50:00,1.42325,1.42338,1.42278,1.42278,199200001.0
2005-11-03 04:55:00,1.42306,1.42317,1.42268,1.42268,176300000.0
2005-11-03 05:00:00,1.42302,1.42328,1.42283,1.42301,497600000.0
2005-11-03 05:05:00,1.42301,1.4233,1.42291,1.42303,1134400002.0
2005-11-03 05:10:00,1.42299,1.4233,1.42285,1.42302,932200001.0
2005-11-03 05:15:00,1.42319,1.42337,1.42295,1.42303,934200002.0
2005-11-03 05:20:00,1.42307,1.42345,1.423,1.42317,1127300003.0
2005-11-03 05:25:00,1.4233,1.42348,1.42298,1.42337,630200003.0
2005-11-03 05:30:00,1.42319,1.42361,1.42308,1.42328,835700003.0
2005-11-03 05:35:00,1.42349,1.42356,1.42321,1.4233,768600001.0
2005-11-03 05:40:00,1.42336,1.42367,1.42319,1.42324,695400001.0
2005-11-03 05:45:00,1.42329,1.42354,1.42302,1.42302,1009200005.0
2005-11-03 05:50:00,1.42315,1.42363,1.42315,1.42356,1015400004.0
2005-11-03 05:55:00,1.42346,1.4236,1.42328,1.42331,710200000.0
2005-11-03 06:00:00,1.42322,1.42336,1.42302,1.4231,876000002.0
2005-11-03 06:05:00,1.42321,1.42349,1.42314,1.42329,1797300002.0
2005-11-03 06:10:00,1.42336,1.42353,1.42316,1.42326,1736000005.0
2005-11-03 06:15:00,1.42326,1.42344,1.42314,1.42329,741300001.0
2005-11-03 06:20:00,1.4237,1.4239,1.42302,1.42324,1378200000.0
2005-11-03 06:25:00,1.42338,1.42352,1.42317,1.42322,1359900003.0
2005-11-03 06:30:00,1.4232,1.42343,1.4231,1.42336,1063900003.0
2005-11-03 06:35:00,1.42323,1.42357,1.42312,1.42334,650900003.0
2005-11-03 06:40:00,1.423,1.42346,1.423,1.42336,1121700006.0
2005-11-03 06:45:00,1.42341,1.42361,1.42325,1.42338,1085900004.0
2005-11-03 06:50:00,1.42346,1.42386,1.42327,1.42348,1005700001.0
2005-11-03 06:55:00,1.42345,1.42367,1.42331,1.42345,980800000.0
2005-11-03 07:00:00,1.42363,1.42435,1.42345,1.42391,1304500004.0
2005-11-03 07:05:00,1.4239,1.42392,1.42345,1.42377,1075200004.0
2005-11-03 07:10:00,1.42391,1.42394,1.42364,1.42378,1919900002.0
2005-11-03 07:15:00,1.42387,1.42397,1.4224,1.4224,1601800001.0
2005-11-03 07:20:00,1.42378,1.42396,1.42355,1.4236,1667400004.0
2005-11-03 07:25:00,1.42354,1.42361,1.4223,1.42314,1159600002.0
2005-11-03 07:30:00,1.42322,1.42341,1.42292,1.42301,1984100002.0
2005-11-03 07:35:00,1.42301,1.42317,1.4218,1.4219,1099500003.0
2005-11-03 07:40:00,1.42304,1.42322,1.42289,1.42299,1854500006.0
2005-11-03 07:45:00,1.42299,1.42327,1.42289,1.42304,2433400005.0
2005-11-03 07:50:00,1.42306,1.42321,1.42265,1.4227,2706300008.0
2005-11-03 07:55:00,1.42256,1.42316,1.42256,1.42301,2727900003.0
2005-11-03 08:00:00,1.42292,1.42299,1.42216,1.4225,2114800006.0
2005-11-03 08:05:00,1.42254,1.42254,1.422,1.42228,2394900002.0
2005-11-03 08:10:00,1.42238,1.42254,1.42183,1.42212,1608400002.0
2005-11-03 08:15:00,1.422,1.42231,1.42199,1.42229,1445600002.0
2005-11-03 08:20:00,1.42235,1.42259,1.42212,1.42222,1956600011.0
2005-11-03 08:25:00,1.4218,1.42228,1.4218,1.42213,2026000000.0
2005-11-03 08:30:00,1.4221,1.42238,1.42185,1.4219,1749800002.0
2005-11-03 08:35:00,1.42205,1.42248,1.42162,1.4218,2133400003.0
2005-11-03 08:40:00,1.42172,1.42209,1.42163,1.42182,2031600006.0
2005-11-03 08:45:00,1.42175,1.42204,1.42155,1.42185,2792100005.0
2005-11-03 08:50:00,1.42198,1.42216,1.42159,1.42161,2933300005.0
2005-11-03 08:55:00,1.42173,1.42215,1.4215,1.42182,2409600003.0
2005-11-03 09:00:00,1.4218,1.42221,1.42141,1.42195,2643500003.0
2005-11-03 09:05:00,1.42187,1.42222,1.42171,1.42211,1971700001.0
2005-11-03 09:10:00,1.42205,1.42225,1.42148,1.42172,2274900008.0
2005-11-03 09:15:00,1.42171,1.42224,1.42154,1.42182,2094400004.0
2005-11-03 09:20:00,1.42177,1.42236,1.42177,1.422,1670700003.0
2005-11-03 09:25:00,1.42203,1.42215,1.4217,1.42209,2213400011.0
2005-11-03 09:30:00,1.42212,1.42247,1.42188,1.42193,2073600005.0
2005-11-03 09:35:00,1.42189,1.42223,1.42165,1.42189,1885300005.0
2005-11-03 09:40:00,1.42182,1.422,1.42119,1.42135,2106400002.0
2005-11-03 09:45:00,1.42159,1.42259,1.42142,1.42231,2053300003.0
2005-11-03 09:50:00,1.42213,1.42248,1.42175,1.4222,2352600006.0
2005-11-03 09:55:00,1.42225,1.42269,1.42191,1.42241,2895500004.0
2005-11-03 10:00:00,1.42224,1.42254,1.4219,1.42225,2621300012.0
2005-11-03 10:05:00,1.4219,1.42231,1.42142,1.42153,2493500003.0
2005-11-03 10:10:00,1.42142,1.42214,1.42126,1.42187,2360400004.0
2005-11-03 10:15:00,1.42199,1.42215,1.42158,1.42178,1941800007.0
2005-11-03 10:20:00,1.42176,1.42216,1.42167,1.42181,2204400003.0
2005-11-03 10:25:00,1.42189,1.42191,1.42078,1.42091,2445700005.0
2005-11-03 10:30:00,1.42084,1.42095,1.42027,1.4207,2704800005.0
2005-11-03 10:35:00,1.42068,1.42089,1.42026,1.42052,2296200003.0
2005-11-03 10:40:00,1.42044,1.42112,1.42019,1.4209,2411700008.0
2005-11-03 10:45:00,1.4209,1.42138,1.42062,1.42124,2173400003.0
2005-11-03 10:50:00,1.42123,1.4217,1.42113,1.42146,2158700004.0
2005-11-03 10:55:00,1.42145,1.42173,1.42096,1.42138,2683800008.0
2005-11-03 11:00:00,1.42141,1.42157,1.4211,1.42142,2431200004.0
2005-11-03 11:05:00,1.42143,1.4222,1.42131,1.42181,2162600004.0
2005-11-03 11:10:00,1.42179,1.4219,1.42152,1.42184,2358100005.0
2005-11-03 11:15:00,1.42183,1.42183,1.42104,1.42125,2118000006.0
2005-11-03 11:20:00,1.42121,1.42158,1.42107,1.42155,2726500007.0
2005-11-03 11:25:00,1.42191,1.42191,1.42131,1.42166,2318100003.0
2005-11-03 11:30:00,1.42189,1.42327,1.42189,1.42285,2580700007.0
2005-11-03 11:35:00,1.42298,1.42319,1.42267,1.42298,2800500012.0
2005-11-03 11:40:00,1.42292,1.42321,1.42234,1.42262,3208000006.0
2005-11-03 11:45:00,1.42263,1.4229,1.42222,1.42252,2512700003.0
2005-11-03 11:50:00,1.4226,1.42288,1.42215,1.42235,1320600002.0
2005-11-03 11:55:00,1.42258,1.42288,1.42164,1.42182,2290000006.0
2005-11-03 12:00:00,1.42202,1.42268,1.42196,1.42247,2181500002.0
2005-11-03 12:05:00,1.42262,1.42264,1.4221,1.42255,2069100006.0
2005-11-03 12:10:00,1.42245,1.42273,1.4221,1.42254,1965800001.0
2005-11-03 12:15:00,1.42246,1.42321,1.42246,1.42288,1724100003.0
2005-11-03 12:20:00,1.42286,1.42317,1.42264,1.4228,2174300005.0
2005-11-03 12:25:00,1.42297,1.42421,1.4229,1.42403,2469200004.0
2005-11-03 12:30:00,1.42407,1.42423,1.42323,1.42359,2622900008.0
2005-11-03 12:35:00,1.42394,1.42446,1.42357,1.42362,2759200007.0
2005-11-03 12:40:00,1.42352,1.42399,1.4232,1.42384,2112000006.0
2005-11-03 12:45:00,1.42365,1.42384,1.42304,1.42305,2331600006.0
2005-11-03 12:50:00,1.42289,1.42336,1.42246,1.4231,1905000004.0
2005-11-03 12:55:00,1.42306,1.42341,1.42232,1.42236,2459800007.0
2005-11-03 13:00:00,1.42246,1.42251,1.42173,1.42193,1638200005.0
2005-11-03 13:05:00,1.42209,1.42272,1.42202,1.42249,1350700003.0
2005-11-03 13:10:00,1.42251,1.42333,1.42238,1.42325,1420500002.0
2005-11-03 13:15:00,1.42325,1.42355,1.42196,1.4222,1358300002.0
2005-11-03 13:20:00,1.42222,1.4224,1.42149,1.42154,1075500002.0
2005-11-03 13:25:00,1.42161,1.42207,1.42135,1.42157,1782400005.0
2005-11-03 13:30:00,1.42162,1.42185,1.42145,1.42163,2033400005.0
2005-11-03 13:35:00,1.42181,1.42183,1.42138,1.42138,2036700006.0
2005-11-03 13:40:00,1.42127,1.4215,1.42094,1.42111,1301100005.0
2005-11-03 13:45:00,1.42113,1.4213,1.42066,1.42082,1843700003.0
2005-11-03 13:50:00,1.42077,1.4209,1.4201,1.42054,1842700004.0
2005-11-03 13:55:00,1.42041,1.42078,1.42022,1.42061,1713100006.0
2005-11-03 14:00:00,1.42041,1.42138,1.42041,1.4212,1827700002.0
2005-11-03 14:05:00,1.4214,1.42147,1.42077,1.42086,1648100007.0
2005-11-03 14:10:00,1.42102,1.42118,1.42063,1.42111,1020700002.0
2005-11-03 14:15:00,1.42107,1.42131,1.42057,1.42076,1987700005.0
2005-11-03 14:20:00,1.42062,1.42133,1.4206,1.421,1759400003.0
2005-11-03 14:25:00,1.42104,1.42134,1.4203,1.42073,1798100007.0
2005-11-03 14:30:00,1.42067,1.42067,1.41992,1.42023,238000003.0
2005-11-03 14:35:00,1.42043,1.42043,1.41896,1.4194,187200000.0
2005-11-03 14:40:00,1.41952,1.4201,1.41914,1.42006,220500000.0
2005-11-03 14:45:00,1.41996,1.41996,1.41904,1.41959,250500003.0
2005-11-03 14:50:00,1.41946,1.41966,1.41791,1.41791,182600000.0
2005-11-03 14:55:00,1.41808,1.41902,1.41808,1.41825,234800001.0
2005-11-03 15:00:00,1.41778,1.41816,1.41589,1.41605,245700001.0
2005-11-03 15:05:00,1.41592,1.41652,1.41556,1.41625,212000001.0
2005-11-03 15:10:00,1.416,1.41658,1.41575,1.41614,203800000.0
2005-11-03 15:15:00,1.41616,1.41658,1.41562,1.41645,186400000.0
2005-11-03 15:20:00,1.4164,1.4164,1.41562,1.41576,166600000.0
2005-11-03 15:25:00,1.41555,1.41572,1.41471,1.41513,163000001.0
2005-11-03 15:30:00,1.41551,1.41578,1.41423,1.41425,230300001.0
2005-11-03 15:35:00,1.41402,1.41412,1.41173,1.41254,216400000.0
2005-11-03 15:40:00,1.41277,1.41292,1.41215,1.41242,199000001.0
2005-11-03 15:45:00,1.41203,1.41345,1.41203,1.41345,240000002.0
2005-11-03 15:50:00,1.41334,1.41432,1.41334,1.41403,175700000.0
2005-11-03 15:55:00,1.4141,1.4141,1.41285,1.41345,187200000.0
2005-11-03 16:00:00,1.41314,1.4137,1.41238,1.41294,182800000.0
2005-11-03 16:05:00,1.41306,1.41333,1.41273,1.41286,218000001.0
2005-11-03 16:10:00,1.41292,1.41293,1.4116,1.41198,176000000.0
2005-11-03 16:15:00,1.41162,1.41241,1.41137,1.41224,160100000.0
2005-11-03 16:20:00,1.41219,1.41247,1.41184,1.41239,214500000.0
2005-11-03 16:25:00,1.41256,1.41498,1.41195,1.41498,195300000.0
2005-11-03 16:30:00,1.41494,1.41494,1.41418,1.4147,212900001.0
2005-11-03 16:35:00,1.41468,1.41616,1.41465,1.41616,194700001.0
2005-11-03 16:40:00,1.41624,1.41686,1.4153,1.41686,203200001.0
2005-11-03 16:45:00,1.41661,1.41843,1.41653,1.41737,192900000.0
2005-11-03 16:50:00,1.41712,1.41769,1.41636,1.41719,185400000.0
2005-11-03 16:55:00,1.41738,1.41847,1.41689,1.41738,193000001.0
2005-11-03 17:00:00,1.41652,1.41761,1.41644,1.41741,209000000.0
2005-11-03 17:05:00,1.41725,1.41738,1.41632,1.41735,178000000.0
2005-11-03 17:10:00,1.41712,1.41762,1.4165,1.41681,191700000.0
2005-11-03 17:15:00,1.41692,1.41727,1.4163,1.41652,227300002.0
2005-11-03 17:20:00,1.41656,1.41656,1.41553,1.4158,195100000.0
2005-11-03 17:25:00,1.41542,1.41577,1.41445,1.41545,229600001.0
2005-11-03 17:30:00,1.41557,1.41563,1.41459,1.41486,184300000.0
2005-11-03 17:35:00,1.41496,1.41534,1.41454,1.41502,199800000.0
2005-11-03 17:40:00,1.41481,1.41537,1.41448,1.41503,166900000.0
2005-11-03 17:45:00,1.41503,1.41537,1.4146,1.4152,212100001.0
2005-11-03 17:50:00,1.41521,1.41539,1.41452,1.41529,159200000.0
2005-11-03 17:55:00,1.41556,1.41631,1.41499,1.41531,238400000.0
2005-11-03 18:00:00,1.41535,1.41625,1.41517,1.41601,191800000.0
2005-11-03 18:05:00,1.41601,1.41676,1.41576,1.41657,248100001.0
2005-11-03 18:10:00,1.41626,1.41652,1.41578,1.41619,178300001.0
2005-11-03 18:15:00,1.41579,1.41635,1.41569,1.41626,179000000.0
2005-11-03 18:20:00,1.41638,1.41676,1.41582,1.41596,183000000.0
2005-11-03 18:25:00,1.41605,1.41612,1.41555,1.41575,204600000.0
2005-11-03 18:30:00,1.41586,1.41645,1.41491,1.41638,183600000.0
2005-11-03 18:35:00,1.41651,1.41702,1.41617,1.41691,159800000.0
2005-11-03 18:40:00,1.41672,1.41672,1.41543,1.41543,156700000.0
2005-11-03 18:45:00,1.41554,1.41657,1.41535,1.41615,154700000.0
2005-11-03 18:50:00,1.41618,1.41637,1.41532,1.41557,231600001.0
2005-11-03 18:55:00,1.41538,1.41589,1.41389,1.41436,170800000.0
2005-11-03 19:00:00,1.41418,1.41462,1.41303,1.41323,201300001.0
2005-11-03 19:05:00,1.41311,1.41343,1.4124,1.41336,156600000.0
2005-11-03 19:10:00,1.41347,1.41366,1.41308,1.4136,235900001.0
2005-11-03 19:15:00,1.41338,1.41377,1.41296,1.41362,213900000.0
2005-11-03 19:20:00,1.41369,1.41372,1.4128,1.41345,213200000.0
2005-11-03 19:25:00,1.41349,1.41403,1.41296,1.41358,157200000.0
2005-11-03 19:30:00,1.41373,1.41389,1.41327,1.41372,234300000.0
2005-11-03 19:35:00,1.41379,1.41392,1.41282,1.41317,140400000.0
2005-11-03 19:40:00,1.413,1.41331,1.4126,1.41304,238400000.0
2005-11-03 19:45:00,1.41291,1.41352,1.41291,1.41328,218500001.0
2005-11-03 19:50:00,1.41356,1.41363,1.41301,1.41312,190400000.0
2005-11-03 19:55:00,1.41323,1.41344,1.41308,1.41324,136500000.0
2005-11-03 20:00:00,1.41326,1.41344,1.41276,1.41326,222400001.0
2005-11-03 20:05:00,1.41329,1.41404,1.41319,1.41394,162400001.0
2005-11-03 20:10:00,1.41353,1.41389,1.41259,1.41287,213300000.0
2005-11-03 20:15:00,1.41282,1.41303,1.41258,1.41302,198500001.0
2005-11-03 20:20:00,1.41298,1.41317,1.41247,1.41288,185100000.0
2005-11-03 20:25:00,1.41306,1.41394,1.41272,1.41353,191400000.0
2005-11-03 20:30:00,1.41382,1.41399,1.41299,1.41317,211200000.0
2005-11-03 20:35:00,1.4131,1.41359,1.41253,1.4127,180900000.0
2005-11-03 20:40:00,1.41268,1.41318,1.41236,1.41267,192900000.0
2005-11-03 20:45:00,1.41234,1.41324,1.41234,1.41284,201100000.0
2005-11-03 20:50:00,1.41293,1.41317,1.41244,1.41272,264700002.0
2005-11-03 20:55:00,1.41271,1.41296,1.41243,1.41275,212800001.0
2005-11-03 21:00:00,1.41288,1.41326,1.41239,1.41266,174200000.0
2005-11-03 21:05:00,1.41242,1.41265,1.41191,1.41239,204100000.0
2005-11-03 21:10:00,1.41249,1.41272,1.41185,1.41208,223500000.0
2005-11-03 21:15:00,1.41214,1.41257,1.41172,1.41233,194000000.0
2005-11-03 21:20:00,1.4123,1.41257,1.41176,1.41201,212500000.0
2005-11-03 21:25:00,1.41216,1.41234,1.41163,1.4118,155000000.0
2005-11-03 21:30:00,1.41195,1.41209,1.41159,1.41172,195000000.0
2005-11-03 21:35:00,1.41159,1.41179,1.41118,1.41147,150300000.0
2005-11-03 21:40:00,1.41129,1.41158,1.41055,1.41087,122900000.0
2005-11-03 21:45:00,1.41089,1.41097,1.41014,1.41073,164200000.0
2005-11-03 21:50:00,1.41091,1.41121,1.41066,1.41103,262600002.0
2005-11-03 21:55:00,1.41088,1.41147,1.41057,1.41133,238400003.0
2005-11-03 22:00:00,1.4113,1.41157,1.41089,1.41121,162200001.0
2005-11-03 22:05:00,1.41154,1.41174,1.41086,1.41136,189800001.0
2005-11-03 22:10:00,1.41127,1.41174,1.4111,1.41137,219000000.0
2005-11-03 22:15:00,1.4114,1.41172,1.41136,1.41161,156300000.0
2005-11-03 22:20:00,1.41167,1.41186,1.41101,1.41132,198000000.0
2005-11-03 22:25:00,1.41111,1.4115,1.41072,1.41149,219000000.0
2005-11-03 22:30:00,1.41156,1.41222,1.41114,1.41189,199500000.0
2005-11-03 22:35:00,1.412,1.41218,1.41142,1.4116,174600000.0
2005-11-03 22:40:00,1.41154,1.41183,1.41108,1.41163,183800000.0
2005-11-03 22:45:00,1.41169,1.41189,1.41099,1.41114,186600000.0
2005-11-03 22:50:00,1.41109,1.41142,1.41059,1.41064,154900000.0
2005-11-03 22:55:00,1.41086,1.41133,1.41059,1.41123,160200000.0
2005-11-03 23:00:00,1.41104,1.41126,1.41075,1.41115,197600001.0
2005-11-03 23:05:00,1.41107,1.41114,1.41038,1.41072,192500000.0
2005-11-03 23:10:00,1.41061,1.41093,1.40985,1.41053,204700000.0
2005-11-03 23:15:00,1.41052,1.41065,1.40985,1.41035,225600000.0
2005-11-03 23:20:00,1.41048,1.41048,1.40942,1.40973,170300000.0
2005-11-03 23:25:00,1.40991,1.4102,1.40936,1.40956,227400001.0
2005-11-03 23:30:00,1.40941,1.41023,1.40941,1.41,202300000.0
2005-11-03 23:35:00,1.41017,1.41051,1.40992,1.41047,165600000.0
2005-11-03 23:40:00,1.41067,1.41091,1.41014,1.41054,200500000.0
2005-11-03 23:45:00,1.41052,1.41131,1.41052,1.41086,218900000.0
2005-11-03 23:50:00,1.41102,1.41131,1.41055,1.41055,157500000.0
2005-11-03 23:55:00,1.41101,1.41121,1.41044,1.41052,182300001.0
2005-11-04 00:00:00,1.4101,1.4102,1.41,1.41,211000000.0
2005-11-04 00:05:00,1.4101,1.4105,1.41,1.4103,211000000.0
2005-11-04 00:10:00,1.4105,1.4111,1.4105,1.4111,168800000.0
2005-11-04 00:15:00,1.4109,1.4111,1.41,1.4106,211000000.0
2005-11-04 00:20:00,1.4105,1.41103,1.4103,1.41103,211000000.0
2005-11-04 00:25:00,1.41097,1.41116,1.41077,1.41082,191400000.0
2005-11-04 00:30:00,1.4106,1.411,1.40962,1.40962,141600000.0
2005-11-04 00:35:00,1.40996,1.41002,1.40956,1.40967,155100000.0
2005-11-04 00:40:00,1.4099,1.41018,1.4093,1.41006,188100001.0
2005-11-04 00:45:00,1.41012,1.41044,1.40986,1.41034,175800000.0
2005-11-04 00:50:00,1.41043,1.41063,1.40982,1.40993,182000001.0
2005-11-04 00:55:00,1.40976,1.41021,1.40946,1.41009,230500000.0
2005-11-04 01:00:00,1.41015,1.41034,1.40947,1.40999,206400000.0
2005-11-04 01:05:00,1.40996,1.41024,1.40975,1.41017,191200001.0
2005-11-04 01:10:00,1.41021,1.41096,1.40996,1.41094,172600000.0
2005-11-04 01:15:00,1.41106,1.41106,1.40968,1.41018,190700000.0
2005-11-04 01:20:00,1.41043,1.41064,1.40982,1.41054,201900000.0
2005-11-04 01:25:00,1.41045,1.41092,1.41023,1.41061,168900001.0
2005-11-04 01:30:00,1.41079,1.41079,1.41006,1.41046,238900000.0
2005-11-04 01:35:00,1.41038,1.41106,1.41023,1.41087,189200000.0
2005-11-04 01:40:00,1.41089,1.41108,1.41045,1.41101,163300001.0
2005-11-04 01:45:00,1.411,1.4111,1.4098,1.4101,182500000.0
2005-11-04 01:50:00,1.41095,1.41126,1.41059,1.41125,200400000.0
2005-11-04 01:55:00,1.41133,1.41136,1.41082,1.41115,261200001.0
2005-11-04 02:00:00,1.41096,1.41123,1.41051,1.41094,352600000.0
2005-11-04 02:05:00,1.411,1.41133,1.41075,1.41114,624900002.0
2005-11-04 02:10:00,1.41088,1.41125,1.41072,1.41106,395700000.0
2005-11-04 02:15:00,1.41094,1.41118,1.4105,1.41079,557900001.0
2005-11-04 02:20:00,1.41093,1.41125,1.41063,1.41085,238300000.0
2005-11-04 02:25:00,1.41081,1.41106,1.41048,1.41093,414000004.0
2005-11-04 02:30:00,1.4111,1.4111,1.41035,1.41055,377700001.0
2005-11-04 02:35:00,1.41068,1.41075,1.4102,1.41025,281200001.0
2005-11-04 02:40:00,1.40999,1.41052,1.40997,1.41017,171000001.0
2005-11-04 02:45:00,1.40968,1.41023,1.40931,1.40987,631900002.0
2005-11-04 02:50:00,1.41028,1.41081,1.41,1.41047,323900001.0
2005-11-04 02:55:00,1.41087,1.41087,1.41001,1.41033,268100001.0
2005-11-04 03:00:00,1.41052,1.4111,1.41034,1.41059,330000001.0
2005-11-04 03:05:00,1.41052,1.41073,1.4101,1.41073,321700000.0
2005-11-04 03:10:00,1.41011,1.41059,1.4098,1.41024,219100001.0
2005-11-04 03:15:00,1.40985,1.41124,1.40985,1.41124,161600000.0
2005-11-04 03:20:00,1.41079,1.41128,1.41017,1.41019,281900000.0
2005-11-04 03:25:00,1.41061,1.41061,1.40995,1.41021,334600001.0
2005-11-04 03:30:00,1.41029,1.41085,1.41006,1.41032,206400000.0
2005-11-04 03:35:00,1.41041,1.41092,1.41023,1.41026,287100000.0
2005-11-04 03:40:00,1.41056,1.41073,1.41027,1.41039,204200001.0
2005-11-04 03:45:00,1.41034,1.41073,1.41009,1.41009,203500000.0
2005-11-04 03:50:00,1.41018,1.41032,1.40969,1.40989,323800000.0
2005-11-04 03:55:00,1.41018,1.41071,1.40947,1.4104,611700001.0
2005-11-04 04:00:00,1.41036,1.41089,1.41014,1.41037,561100004.0
2005-11-04 04:05:00,1.4103,1.41121,1.4102,1.41078,546500000.0
2005-11-04 04:10:00,1.41068,1.41125,1.41049,1.41093,397100003.0
2005-11-04 04:15:00,1.411,1.41142,1.41092,1.41093,387500000.0
2005-11-04 04:20:00,1.41098,1.41129,1.41076,1.41088,560100005.0
2005-11-04 04:25:00,1.4109,1.41183,1.41083,1.41151,538600001.0
2005-11-04 04:30:00,1.41109,1.41198,1.41109,1.41155,207200000.0
2005-11-04 04:35:00,1.4114,1.41178,1.41093,1.41112,456800001.0
2005-11-04 04:40:00,1.41109,1.41147,1.41099,1.41123,283700000.0
2005-11-04 04:45:00,1.41116,1.41158,1.41089,1.41123,400300003.0
2005-11-04 04:50:00,1.4115,1.41173,1.4111,1.41144,255800001.0
2005-11-04 04:55:00,1.41169,1.41177,1.4109,1.41123,259600000.0
2005-11-04 05:00:00,1.41161,1.41175,1.41129,1.41138,490800001.0
2005-11-04 05:05:00,1.41136,1.41189,1.41126,1.41141,1115000003.0
2005-11-04 05:10:00,1.41146,1.4117,1.41132,1.41143,909100005.0
2005-11-04 05:15:00,1.41153,1.41165,1.41105,1.41115,957500004.0
2005-11-04 05:20:00,1.41119,1.41154,1.41103,1.41147,1146300004.0
2005-11-04 05:25:00,1.41152,1.4117,1.41103,1.41123,1030200001.0
2005-11-04 05:30:00,1.41124,1.41153,1.41098,1.41104,892000000.0
2005-11-04 05:35:00,1.41123,1.41148,1.41095,1.41107,665700000.0
2005-11-04 05:40:00,1.41089,1.41141,1.41083,1.41091,802200004.0
2005-11-04 05:45:00,1.41089,1.41154,1.41066,1.41123,945500000.0
2005-11-04 05:50:00,1.41122,1.41173,1.41119,1.41154,960300003.0
2005-11-04 05:55:00,1.41153,1.41235,1.41153,1.41204,773200000.0
2005-11-04 06:00:00,1.41212,1.4122,1.41157,1.41161,958900002.0
2005-11-04 06:05:00,1.41158,1.41174,1.41139,1.41154,1783600001.0
2005-11-04 06:10:00,1.41164,1.41204,1.4113,1.41149,1672200001.0
2005-11-04 06:15:00,1.41147,1.41169,1.41135,1.4116,937700000.0
2005-11-04 06:20:00,1.41152,1.41187,1.41111,1.4114,1408300002.0
2005-11-04 06:25:00,1.41137,1.41166,1.41117,1.41137,1366900004.0
2005-11-04 06:30:00,1.41134,1.4116,1.4109,1.41097,1121700002.0
2005-11-04 06:35:00,1.41078,1.41103,1.41072,1.41076,618900000.0
2005-11-04 06:40:00,1.41073,1.4109,1.41045,1.41078,1009100002.0
2005-11-04 06:45:00,1.41084,1.41135,1.41076,1.41103,1065200003.0
2005-11-04 06:50:00,1.41105,1.41138,1.41079,1.41091,928100003.0
2005-11-04 06:55:00,1.4109,1.41127,1.41078,1.4109,997300003.0
2005-11-04 07:00:00,1.41105,1.4111,1.41066,1.41074,1282200001.0
2005-11-04 07:05:00,1.41081,1.41119,1.41057,1.41085,1064000002.0
2005-11-04 07:10:00,1.41091,1.411,1.41068,1.41073,1860300002.0
2005-11-04 07:15:00,1.4109,1.41108,1.41058,1.41087,1404700000.0
2005-11-04 07:20:00,1.41093,1.41099,1.41067,1.41078,1738600004.0
2005-11-04 07:25:00,1.41068,1.41107,1.41059,1.41069,1328100004.0
2005-11-04 07:30:00,1.41074,1.41102,1.4107,1.41092,1947800002.0
2005-11-04 07:35:00,1.41092,1.41118,1.41082,1.41118,1248000002.0
2005-11-04 07:40:00,1.41113,1.41113,1.41051,1.41066,1970200005.0
2005-11-04 07:45:00,1.41083,1.41105,1.41058,1.41078,2839000007.0
2005-11-04 07:50:00,1.41073,1.41118,1.41056,1.41095,2666100004.0
2005-11-04 07:55:00,1.41097,1.41126,1.41057,1.41069,2720800003.0
2005-11-04 08:00:00,1.41058,1.41068,1.4098,1.41045,1909400002.0
2005-11-04 08:05:00,1.41054,1.41103,1.41028,1.41085,2487000005.0
2005-11-04 08:10:00,1.41089,1.41152,1.41077,1.41129,1548900003.0
2005-11-04 08:15:00,1.41111,1.41124,1.41073,1.41096,1415200005.0
2005-11-04 08:20:00,1.41095,1.41139,1.41087,1.41132,1899600003.0
2005-11-04 08:25:00,1.41146,1.41165,1.4112,1.41128,2286100007.0
2005-11-04 08:30:00,1.41113,1.4116,1.41105,1.41126,1902400002.0
2005-11-04 08:35:00,1.41144,1.41209,1.41142,1.41194,2198600004.0
2005-11-04 08:40:00,1.41183,1.41244,1.41154,1.41214,2087000004.0
2005-11-04 08:45:00,1.41222,1.41269,1.41182,1.41254,2675400004.0
2005-11-04 08:50:00,1.4127,1.4127,1.41214,1.4124,2945500004.0
2005-11-04 08:55:00,1.41247,1.41308,1.4123,1.41287,2494100009.0
2005-11-04 09:00:00,1.413,1.41322,1.41253,1.41307,2774300008.0
2005-11-04 09:05:00,1.41304,1.41307,1.41181,1.41197,1980100003.0
2005-11-04 09:10:00,1.412,1.41202,1.41116,1.41173,2191600006.0
2005-11-04 09:15:00,1.4118,1.41211,1.4113,1.41171,2266700005.0
2005-11-04 09:20:00,1.41162,1.41239,1.41161,1.41202,1572400000.0
2005-11-04 09:25:00,1.41202,1.41202,1.41108,1.41127,2401100008.0
2005-11-04 09:30:00,1.41131,1.41167,1.41077,1.41099,2306000007.0
2005-11-04 09:35:00,1.41113,1.41159,1.41109,1.41151,1957900009.0
2005-11-04 09:40:00,1.41159,1.4122,1.41134,1.41196,2195600005.0
2005-11-04 09:45:00,1.41214,1.41251,1.41183,1.41235,2298200006.0
2005-11-04 09:50:00,1.41226,1.41282,1.41214,1.41229,2124000001.0
2005-11-04 09:55:00,1.4122,1.41236,1.40999,1.40999,2891300005.0
2005-11-04 10:00:00,1.40951,1.41018,1.40735,1.40938,2430700002.0
2005-11-04 10:05:00,1.40905,1.40972,1.40894,1.40943,2508300007.0
2005-11-04 10:10:00,1.4096,1.41042,1.40949,1.40998,2359100005.0
2005-11-04 10:15:00,1.40982,1.40982,1.40895,1.40958,1930200005.0
2005-11-04 10:20:00,1.40958,1.4105,1.40895,1.40911,2225400004.0
2005-11-04 10:25:00,1.40921,1.41006,1.4091,1.40952,2713800008.0
2005-11-04 10:30:00,1.40967,1.41055,1.40956,1.41016,2713200011.0
2005-11-04 10:35:00,1.4103,1.41074,1.41002,1.41031,2333700006.0
2005-11-04 10:40:00,1.41026,1.41047,1.40992,1.41014,2323000004.0
2005-11-04 10:45:00,1.41036,1.41132,1.4102,1.41122,2143400006.0
2005-11-04 10:50:00,1.41101,1.41109,1.41031,1.41073,2121700003.0
2005-11-04 10:55:00,1.41082,1.41145,1.41057,1.41117,2565300005.0
2005-11-04 11:00:00,1.41179,1.41262,1.41138,1.41217,2579900007.0
2005-11-04 11:05:00,1.41224,1.41297,1.41194,1.41276,2277900007.0
2005-11-04 11:10:00,1.41295,1.4133,1.41273,1.41318,2364200002.0
2005-11-04 11:15:00,1.41312,1.41349,1.4126,1.41289,2186900004.0
2005-11-04 11:20:00,1.41276,1.413,1.41246,1.41266,2632300000.0
2005-11-04 11:25:00,1.4127,1.41271,1.4119,1.41208,2473700006.0
2005-11-04 11:30:00,1.41207,1.41207,1.41132,1.41161,2551100007.0
2005-11-04 11:35:00,1.41163,1.41183,1.4113,1.41152,2756400004.0
2005-11-04 11:40:00,1.4115,1.41168,1.41115,1.41115,3183500006.0
2005-11-04 11:45:00,1.41144,1.41208,1.4113,1.41185,2459900003.0
2005-11-04 11:50:00,1.41193,1.41222,1.41176,1.41183,1389200002.0
2005-11-04 11:55:00,1.41201,1.41201,1.41105,1.41113,2354700003.0
2005-11-04 12:00:00,1.41138,1.41249,1.41115,1.4122,2147000003.0
2005-11-04 12:05:00,1.4121,1.4121,1.41137,1.41173,1885500001.0
2005-11-04 12:10:00,1.41161,1.41177,1.41115,1.41136,2043400003.0
2005-11-04 12:15:00,1.41122,1.41167,1.4111,1.41156,1768100007.0
2005-11-04 12:20:00,1.41147,1.4117,1.41122,1.41122,2101400004.0
2005-11-04 12:25:00,1.41142,1.41174,1.41111,1.41134,2518600004.0
2005-11-04 12:30:00,1.41133,1.41168,1.41097,1.41112,2510500005.0
2005-11-04 12:35:00,1.41152,1.4117,1.4113,1.41145,2791000004.0
2005-11-04 12:40:00,1.41129,1.41163,1.41108,1.41154,2029900005.0
2005-11-04 12:45:00,1.41174,1.41201,1.41144,1.41192,2184800002.0
2005-11-04 12:50:00,1.41189,1.41223,1.41167,1.41178,1977800001.0
2005-11-04 12:55:00,1.41173,1.41207,1.41146,1.41171,2431300004.0
2005-11-04 13:00:00,1.41139,1.41144,1.41084,1.41104,1536300001.0
2005-11-04 13:05:00,1.41097,1.41097,1.40998,1.41046,1337400000.0
2005-11-04 13:10:00,1.41049,1.41147,1.41036,1.41147,1600700001.0
2005-11-04 13:15:00,1.41155,1.41167,1.4109,1.41149,1321500006.0
2005-11-04 13:20:00,1.41146,1.41159,1.41091,1.41116,1100400003.0
2005-11-04 13:25:00,1.41117,1.41145,1.41099,1.41123,1670400004.0
2005-11-04 13:30:00,1.41098,1.41134,1.41055,1.41078,2044400005.0
2005-11-04 13:35:00,1.41093,1.4112,1.41048,1.41095,1937000004.0
2005-11-04 13:40:00,1.41086,1.41115,1.4101,1.4103,1260400004.0
2005-11-04 13:45:00,1.41038,1.41063,1.41014,1.41027,1939200003.0
2005-11-04 13:50:00,1.41033,1.41033,1.40956,1.40979,2102000006.0
2005-11-04 13:55:00,1.4096,1.40965,1.40867,1.40881,1723200005.0
2005-11-04 14:00:00,1.40841,1.40841,1.40482,1.40626,1920200006.0
2005-11-04 14:05:00,1.40616,1.4073,1.40557,1.40695,1688200005.0
2005-11-04 14:10:00,1.40724,1.40766,1.40698,1.40743,972800000.0
2005-11-04 14:15:00,1.4075,1.40896,1.40735,1.40847,2126400005.0
2005-11-04 14:20:00,1.40843,1.40941,1.40824,1.40888,1863900007.0
2005-11-04 14:25:00,1.40888,1.40891,1.40756,1.40801,1694200001.0
2005-11-04 14:30:00,1.40789,1.40789,1.40722,1.40744,186800000.0
2005-11-04 14:35:00,1.4073,1.40774,1.40665,1.40757,180200000.0
2005-11-04 14:40:00,1.4077,1.40795,1.4067,1.40772,224600001.0
2005-11-04 14:45:00,1.40763,1.40831,1.40741,1.40807,235200002.0
2005-11-04 14:50:00,1.40785,1.40963,1.40782,1.40941,184100000.0
2005-11-04 14:55:00,1.40983,1.41002,1.40944,1.40954,196800001.0
2005-11-04 15:00:00,1.40958,1.40964,1.40907,1.40958,203900000.0
2005-11-04 15:05:00,1.40951,1.40962,1.40895,1.40956,262100003.0
2005-11-04 15:10:00,1.40923,1.40968,1.40826,1.40826,195500000.0
2005-11-04 15:15:00,1.40834,1.40899,1.40797,1.40855,195400000.0
2005-11-04 15:20:00,1.40831,1.40915,1.40831,1.40904,144800000.0
2005-11-04 15:25:00,1.4091,1.4093,1.40623,1.40623,193500001.0
2005-11-04 15:30:00,1.40603,1.40888,1.40574,1.40674,201800000.0
2005-11-04 15:35:00,1.40636,1.40751,1.40608,1.40719,212800000.0
2005-11-04 15:40:00,1.407,1.40734,1.40587,1.40713,183100000.0
2005-11-04 15:45:00,1.40711,1.40776,1.40589,1.4076,191800000.0
2005-11-04 15:50:00,1.4074,1.40766,1.40663,1.40755,180100000.0
2005-11-04 15:55:00,1.40816,1.40824,1.40733,1.40775,199500001.0
2005-11-04 16:00:00,1.40739,1.40919,1.40739,1.40873,182300001.0
2005-11-04 16:05:00,1.40892,1.40923,1.40837,1.40918,183700000.0
2005-11-04 16:10:00,1.40942,1.40951,1.40856,1.40877,179900001.0
2005-11-04 16:15:00,1.40831,1.40844,1.40636,1.4066,146000000.0
2005-11-04 16:20:00,1.4066,1.40685,1.40597,1.40642,197400000.0
2005-11-04 16:25:00,1.40657,1.40657,1.40464,1.4048,184100000.0
2005-11-04 16:30:00,1.40485,1.40518,1.40404,1.40457,201400000.0
2005-11-04 16:35:00,1.4049,1.4054,1.40459,1.40492,178100000.0
2005-11-04 16:40:00,1.40489,1.40515,1.40352,1.40369,210800001.0
2005-11-04 16:45:00,1.40344,1.40442,1.40339,1.40373,192900000.0
2005-11-04 16:50:00,1.40381,1.40397,1.40176,1.4022,235900000.0
2005-11-04 16:55:00,1.40228,1.40228,1.39961,1.39984,135500000.0
2005-11-04 17:00:00,1.39903,1.39934,1.39509,1.39747,204900000.0
2005-11-04 17:05:00,1.397,1.397,1.39361,1.39403,216700000.0
2005-11-04 17:10:00,1.39406,1.39634,1.39406,1.39601,182200000.0
2005-11-04 17:15:00,1.39609,1.39627,1.39517,1.39627,231400001.0
2005-11-04 17:20:00,1.39628,1.39705,1.39551,1.39647,168800000.0
2005-11-04 17:25:00,1.39618,1.39666,1.39337,1.39395,198400001.0
2005-11-04 17:30:00,1.39371,1.39371,1.39106,1.39122,183100000.0
2005-11-04 17:35:00,1.39105,1.3911,1.38993,1.39063,209400000.0
2005-11-04 17:40:00,1.39047,1.39106,1.39025,1.3905,232700002.0
2005-11-04 17:45:00,1.39075,1.39217,1.39003,1.3905,228500000.0
2005-11-04 17:50:00,1.39069,1.39124,1.38936,1.3899,143200000.0
2005-11-04 17:55:00,1.38999,1.39106,1.38914,1.39012,218000000.0
2005-11-04 18:00:00,1.3899,1.39257,1.38892,1.39206,194000000.0
2005-11-04 18:05:00,1.39213,1.39262,1.39131,1.39131,205800002.0
2005-11-04 18:10:00,1.39114,1.39186,1.39069,1.39162,176900001.0
2005-11-04 18:15:00,1.3916,1.39189,1.39097,1.39179,211200000.0
2005-11-04 18:20:00,1.39183,1.39239,1.3918,1.39206,192500000.0
2005-11-04 18:25:00,1.39246,1.39299,1.39217,1.39252,206300001.0
2005-11-04 18:30:00,1.39258,1.39284,1.39209,1.3925,169100000.0
2005-11-04 18:35:00,1.39257,1.3931,1.39236,1.39293,207100000.0
2005-11-04 18:40:00,1.39284,1.39465,1.39266,1.3944,194900000.0
2005-11-04 18:45:00,1.39434,1.39462,1.39383,1.3944,197700002.0
2005-11-04 18:50:00,1.39509,1.39624,1.39502,1.39531,190400000.0
2005-11-04 18:55:00,1.39508,1.39677,1.39503,1.39677,176100000.0
2005-11-04 19:00:00,1.39681,1.39715,1.39619,1.39666,190200000.0
2005-11-04 19:05:00,1.3967,1.39755,1.39519,1.3953,204300001.0
2005-11-04 19:10:00,1.39534,1.3959,1.39481,1.3959,194100000.0
2005-11-04 19:15:00,1.39563,1.39566,1.39472,1.39529,166300000.0
2005-11-04 19:20:00,1.3955,1.39653,1.39543,1.39653,156500000.0
2005-11-04 19:25:00,1.39681,1.39688,1.3959,1.39633,178300000.0
2005-11-04 19:30:00,1.39653,1.39709,1.39603,1.39708,204800000.0
2005-11-04 19:35:00,1.39713,1.39769,1.3967,1.39769,187700000.0
2005-11-04 19:40:00,1.39784,1.39941,1.3968,1.39941,251400000.0
2005-11-04 19:45:00,1.39954,1.40127,1.39857,1.40102,222300001.0
2005-11-04 19:50:00,1.40135,1.40184,1.40076,1.40158,224100002.0
2005-11-04 19:55:00,1.40189,1.40238,1.40073,1.40153,154200000.0
2005-11-04 20:00:00,1.40135,1.40167,1.40058,1.40075,176200001.0
2005-11-04 20:05:00,1.40074,1.40128,1.40008,1.4001,198400000.0
2005-11-04 20:10:00,1.39971,1.40025,1.39925,1.40025,251300002.0
2005-11-04 20:15:00,1.40034,1.40076,1.4001,1.40046,210600000.0
2005-11-04 20:20:00,1.40042,1.40053,1.40004,1.40017,159300000.0
2005-11-04 20:25:00,1.40048,1.40048,1.39953,1.40019,227400000.0
2005-11-04 20:30:00,1.4003,1.40053,1.39989,1.40036,196100000.0
2005-11-04 20:35:00,1.40036,1.40103,1.40028,1.40065,211200001.0
2005-11-04 20:40:00,1.40039,1.40093,1.40004,1.40042,210300000.0
2005-11-04 20:45:00,1.40034,1.40076,1.39992,1.39999,187000000.0
2005-11-04 20:50:00,1.39983,1.39999,1.39955,1.39976,212200001.0
2005-11-04 20:55:00,1.39985,1.39997,1.39916,1.39925,177100000.0
2005-11-04 21:00:00,1.39919,1.39945,1.39877,1.39932,179500000.0
2005-11-04 21:05:00,1.39911,1.39944,1.39877,1.3991,176400000.0
2005-11-04 21:10:00,1.39919,1.39936,1.39894,1.39917,266700001.0
2005-11-04 21:15:00,1.39907,1.39958,1.39874,1.39946,174600000.0
2005-11-04 21:20:00,1.3995,1.39993,1.39888,1.39897,202200000.0
2005-11-04 21:25:00,1.39893,1.39937,1.39843,1.39925,179400000.0
2005-11-04 21:30:00,1.39924,1.39945,1.39887,1.39939,180200000.0
2005-11-04 21:35:00,1.39922,1.39984,1.39892,1.39934,162300000.0
2005-11-04 21:40:00,1.39913,1.39978,1.39913,1.39941,225800000.0
2005-11-04 21:45:00,1.39934,1.39951,1.39844,1.39942,175400000.0
2005-11-04 21:50:00,1.39957,1.40016,1.39946,1.39999,221500001.0
2005-11-04 21:55:00,1.40007,1.40011,1.39904,1.39904,244100000.0
2005-11-04 22:00:00,1.39915,1.39948,1.39896,1.3991,180200000.0
2005-11-04 22:05:00,1.3991,1.39931,1.39871,1.39894,193400000.0
2005-11-04 22:10:00,1.39902,1.39942,1.39876,1.39892,228000002.0
2005-11-04 22:15:00,1.39876,1.39903,1.39852,1.3987,221400002.0
2005-11-04 22:20:00,1.3986,1.3986,1.39765,1.39839,206800002.0
2005-11-04 22:25:00,1.39833,1.39884,1.39823,1.39838,225800001.0
2005-11-04 22:30:00,1.39837,1.39857,1.3978,1.39802,209500000.0
2005-11-04 22:35:00,1.39808,1.39842,1.39764,1.39783,163300000.0
2005-11-04 22:40:00,1.39787,1.39821,1.39752,1.39811,166000001.0
2005-11-04 22:45:00,1.39815,1.39883,1.39811,1.39865,156000000.0
2005-11-04 22:50:00,1.39871,1.39908,1.39855,1.3989,164300000.0
2005-11-04 22:55:00,1.39904,1.3993,1.39876,1.399,173500000.0
2005-11-04 23:00:00,1.39893,1.39921,1.39838,1.39863,241700000.0
2005-11-04 23:05:00,1.39854,1.39861,1.39813,1.39824,181700000.0
2005-11-04 23:10:00,1.39821,1.39851,1.39734,1.3978,210200000.0
2005-11-04 23:15:00,1.39775,1.39792,1.39706,1.39788,274000001.0
2005-11-04 23:20:00,1.39798,1.39806,1.39741,1.39741,186500000.0
2005-11-04 23:25:00,1.39758,1.39777,1.39732,1.3974,190700000.0
2005-11-04 23:30:00,1.39727,1.3975,1.39702,1.39707,207800002.0
2005-11-04 23:35:00,1.39723,1.39746,1.39678,1.39696,182200000.0
2005-11-04 23:40:00,1.39734,1.39768,1.39705,1.39761,210400000.0
2005-11-04 23:45:00,1.39747,1.39769,1.39719,1.39741,158200000.0
2005-11-04 23:50:00,1.39744,1.39766,1.39654,1.39654,202500000.0
2005-11-04 23:55:00,1.39715,1.39769,1.39635,1.39635,185800000.0
2005-11-07 00:00:00,1.3987,1.3988,1.3983,1.3987,148000000.0
2005-11-07 00:05:00,1.3986,1.3987,1.3984,1.3987,148000000.0
2005-11-07 00:10:00,1.39654,1.3987,1.39654,1.39707,124800000.0
2005-11-07 00:15:00,1.399,1.399,1.39672,1.3988,224300002.0
2005-11-07 00:20:00,1.39699,1.3989,1.39623,1.3988,230100001.0
2005-11-07 00:25:00,1.39659,1.3988,1.39649,1.3987,224100000.0
2005-11-07 00:30:00,1.39701,1.399,1.39669,1.39689,187700000.0
2005-11-07 00:35:00,1.39726,1.3989,1.39683,1.3988,151900000.0
2005-11-07 00:40:00,1.3989,1.3991,1.3986,1.3988,222000000.0
2005-11-07 00:45:00,1.39817,1.3989,1.39697,1.3971,207800000.0
2005-11-07 00:50:00,1.39699,1.39843,1.39699,1.39843,167000000.0
2005-11-07 00:55:00,1.3985,1.3988,1.3982,1.39841,147800000.0
2005-11-07 01:00:00,1.39841,1.3985,1.39785,1.39837,204200000.0
2005-11-07 01:05:00,1.3988,1.399,1.39809,1.39848,133800000.0
2005-11-07 01:10:00,1.39851,1.39878,1.39813,1.39863,138100000.0
2005-11-07 01:15:00,1.39862,1.39891,1.39832,1.3985,196300001.0
2005-11-07 01:20:00,1.39855,1.39882,1.39801,1.39878,193100002.0
2005-11-07 01:25:00,1.39868,1.3988,1.39825,1.39852,179400000.0
2005-11-07 01:30:00,1.39853,1.39862,1.39803,1.3984,211100001.0
2005-11-07 01:35:00,1.39848,1.39878,1.39799,1.39848,186600000.0
2005-11-07 01:40:00,1.39852,1.39891,1.39808,1.39882,198400000.0
2005-11-07 01:45:00,1.39888,1.39908,1.39838,1.39886,173400000.0
2005-11-07 01:50:00,1.39863,1.39892,1.39831,1.39857,210000000.0
2005-11-07 01:55:00,1.39846,1.39862,1.39772,1.39827,204000002.0
2005-11-07 02:00:00,1.39809,1.39898,1.39804,1.39849,340000001.0
2005-11-07 02:05:00,1.39852,1.3989,1.39821,1.39858,606900003.0
2005-11-07 02:10:00,1.39828,1.39868,1.39774,1.39807,397400000.0
2005-11-07 02:15:00,1.39785,1.39841,1.39758,1.39815,588000001.0
2005-11-07 02:20:00,1.39835,1.39849,1.39712,1.39722,191700000.0
2005-11-07 02:25:00,1.39711,1.39731,1.39675,1.39726,383000001.0
2005-11-07 02:30:00,1.39756,1.39767,1.39693,1.3973,384600000.0
2005-11-07 02:35:00,1.39733,1.39759,1.39689,1.39756,286500000.0
2005-11-07 02:40:00,1.39741,1.3982,1.39732,1.3982,160100001.0
2005-11-07 02:45:00,1.39771,1.39801,1.39729,1.39748,604900000.0
2005-11-07 02:50:00,1.39761,1.39795,1.39724,1.39768,261100001.0
2005-11-07 02:55:00,1.39763,1.39799,1.39723,1.39783,262500000.0
2005-11-07 03:00:00,1.39791,1.39854,1.39725,1.39824,364500003.0
2005-11-07 03:05:00,1.3983,1.39852,1.39765,1.39792,334800001.0
2005-11-07 03:10:00,1.39737,1.39895,1.39737,1.39866,226200001.0
2005-11-07 03:15:00,1.39854,1.39896,1.39746,1.39765,186200000.0
2005-11-07 03:20:00,1.39717,1.3977,1.39699,1.39699,271700000.0
2005-11-07 03:25:00,1.39764,1.39808,1.39738,1.39773,344300000.0
2005-11-07 03:30:00,1.39789,1.39839,1.39768,1.39768,253100000.0
2005-11-07 03:35:00,1.39771,1.39776,1.3973,1.3975,285400000.0
2005-11-07 03:40:00,1.39726,1.3981,1.39701,1.398,336400001.0
2005-11-07 03:45:00,1.39811,1.39875,1.39794,1.39801,184500000.0
2005-11-07 03:50:00,1.39829,1.39836,1.39758,1.39772,308900000.0
2005-11-07 03:55:00,1.39822,1.39849,1.3975,1.39813,541400000.0
2005-11-07 04:00:00,1.39792,1.39799,1.39734,1.39754,543800000.0
2005-11-07 04:05:00,1.39739,1.39836,1.39725,1.39799,589600003.0
2005-11-07 04:10:00,1.39749,1.39749,1.39684,1.39748,422000001.0
2005-11-07 04:15:00,1.39761,1.39784,1.39744,1.39757,357500000.0
2005-11-07 04:20:00,1.39752,1.39773,1.3974,1.39756,401200001.0
2005-11-07 04:25:00,1.39761,1.39828,1.3974,1.3978,569900002.0
2005-11-07 04:30:00,1.39748,1.39796,1.39733,1.39787,241800000.0
2005-11-07 04:35:00,1.39771,1.39814,1.39715,1.39766,480100001.0
2005-11-07 04:40:00,1.39759,1.39811,1.39758,1.39801,239100000.0
2005-11-07 04:45:00,1.39797,1.39811,1.39731,1.39731,297100000.0
2005-11-07 04:50:00,1.39766,1.39808,1.39728,1.39728,239700000.0
2005-11-07 04:55:00,1.39759,1.39784,1.39707,1.39725,254800000.0
2005-11-07 05:00:00,1.39771,1.398,1.39749,1.39781,451100001.0
2005-11-07 05:05:00,1.3978,1.39816,1.39758,1.3977,1148700002.0
2005-11-07 05:10:00,1.39773,1.39783,1.39733,1.39735,909800001.0
2005-11-07 05:15:00,1.39746,1.39776,1.39724,1.39728,969500003.0
2005-11-07 05:20:00,1.39731,1.39757,1.39722,1.3975,965900001.0
2005-11-07 05:25:00,1.39778,1.39797,1.39738,1.39754,1078200001.0
2005-11-07 05:30:00,1.39753,1.39787,1.39743,1.3976,781700004.0
2005-11-07 05:35:00,1.3974,1.3979,1.3974,1.3978,796000002.0
2005-11-07 05:40:00,1.39763,1.39798,1.39755,1.39773,803400002.0
2005-11-07 05:45:00,1.39784,1.39829,1.39777,1.39779,966100001.0
2005-11-07 05:50:00,1.39781,1.39866,1.39781,1.39853,992400004.0
2005-11-07 05:55:00,1.39841,1.39853,1.39816,1.39822,786700004.0
2005-11-07 06:00:00,1.39804,1.39804,1.39779,1.39792,880300000.0
2005-11-07 06:05:00,1.39802,1.39826,1.39706,1.39732,1706000001.0
2005-11-07 06:10:00,1.39747,1.39791,1.39738,1.39758,1785800001.0
2005-11-07 06:15:00,1.39753,1.39778,1.39743,1.3977,850100001.0
2005-11-07 06:20:00,1.39767,1.39801,1.39758,1.39783,1319300001.0
2005-11-07 06:25:00,1.39772,1.39805,1.39767,1.39787,1365500002.0
2005-11-07 06:30:00,1.39777,1.39793,1.39742,1.39768,1049100001.0
2005-11-07 06:35:00,1.3975,1.39789,1.3972,1.39763,607300001.0
2005-11-07 06:40:00,1.39758,1.39804,1.39731,1.39793,1066400002.0
2005-11-07 06:45:00,1.398,1.39851,1.39779,1.39826,920700000.0
2005-11-07 06:50:00,1.39832,1.39832,1.39715,1.3972,1050700000.0
2005-11-07 06:55:00,1.3972,1.39747,1.39698,1.39728,979400004.0
2005-11-07 07:00:00,1.39745,1.3975,1.39706,1.39714,1195900000.0
2005-11-07 07:05:00,1.39721,1.39728,1.39694,1.39713,725400000.0
2005-11-07 07:10:00,1.39725,1.39735,1.39689,1.39701,1835700000.0
2005-11-07 07:15:00,1.39722,1.39742,1.39688,1.39715,1422300005.0
2005-11-07 07:20:00,1.39719,1.398,1.39693,1.39741,1505100002.0
2005-11-07 07:25:00,1.39743,1.39771,1.39731,1.39743,1317100002.0
2005-11-07 07:30:00,1.39748,1.39769,1.39723,1.39743,1957200005.0
2005-11-07 07:35:00,1.39741,1.39752,1.39661,1.39688,1252200003.0
2005-11-07 07:40:00,1.39687,1.39705,1.39663,1.39682,1875100004.0
2005-11-07 07:45:00,1.39675,1.39718,1.39663,1.39687,2926100007.0
2005-11-07 07:50:00,1.39689,1.39722,1.39675,1.39687,2585000009.0
2005-11-07 07:55:00,1.39695,1.3972,1.39661,1.39678,2842900006.0
2005-11-07 08:00:00,1.39686,1.39709,1.39659,1.39705,1996100006.0
2005-11-07 08:05:00,1.39708,1.39736,1.39676,1.39722,2292100005.0
2005-11-07 08:10:00,1.39728,1.39804,1.39708,1.39801,1382300002.0
2005-11-07 08:15:00,1.39799,1.39821,1.39733,1.39744,1346400003.0
2005-11-07 08:20:00,1.39746,1.39804,1.3973,1.39757,1761100000.0
2005-11-07 08:25:00,1.39768,1.39784,1.39725,1.39726,2305800007.0
2005-11-07 08:30:00,1.39723,1.39772,1.39711,1.39751,1834800004.0
2005-11-07 08:35:00,1.39754,1.39799,1.39739,1.39782,2238400006.0
2005-11-07 08:40:00,1.39759,1.39787,1.3971,1.39758,1995300006.0
2005-11-07 08:45:00,1.39765,1.39781,1.39689,1.39733,2712900001.0
2005-11-07 08:50:00,1.39748,1.39769,1.39699,1.39723,2740100008.0
2005-11-07 08:55:00,1.39733,1.39755,1.39681,1.3974,2364600005.0
2005-11-07 09:00:00,1.39741,1.3979,1.3973,1.39743,2848300008.0
2005-11-07 09:05:00,1.39719,1.39728,1.39658,1.39708,2021400006.0
2005-11-07 09:10:00,1.39714,1.39785,1.39677,1.39784,2195900004.0
2005-11-07 09:15:00,1.39777,1.39788,1.397,1.39709,2289000003.0
2005-11-07 09:20:00,1.39703,1.39792,1.39681,1.3969,1685200007.0
2005-11-07 09:25:00,1.39693,1.39721,1.39661,1.39689,2277100005.0
2005-11-07 09:30:00,1.39688,1.39701,1.39628,1.39647,2221800005.0
2005-11-07 09:35:00,1.39633,1.39652,1.39478,1.39478,1901600004.0
2005-11-07 09:40:00,1.39443,1.39601,1.39442,1.39535,2110800003.0
2005-11-07 09:45:00,1.39587,1.39598,1.39498,1.39535,2269800004.0
2005-11-07 09:50:00,1.39525,1.39555,1.3946,1.39539,2332700004.0
2005-11-07 09:55:00,1.39527,1.39568,1.39485,1.39563,2870200006.0
2005-11-07 10:00:00,1.39558,1.39615,1.39551,1.39607,2235600001.0
2005-11-07 10:05:00,1.39579,1.39648,1.39577,1.39608,2424800003.0
2005-11-07 10:10:00,1.396,1.3962,1.39518,1.39518,2207800004.0
2005-11-07 10:15:00,1.39533,1.39673,1.39533,1.39608,1866000005.0
2005-11-07 10:20:00,1.39644,1.39783,1.39618,1.3977,2107700003.0
2005-11-07 10:25:00,1.39775,1.39806,1.39731,1.39755,2538400006.0
2005-11-07 10:30:00,1.39778,1.39812,1.39614,1.39625,2546900002.0
2005-11-07 10:35:00,1.39632,1.39653,1.39502,1.39565,2396600004.0
2005-11-07 10:40:00,1.39566,1.39611,1.3954,1.39577,2252500002.0
2005-11-07 10:45:00,1.39584,1.39715,1.39559,1.39706,2228200007.0
2005-11-07 10:50:00,1.39713,1.39796,1.39678,1.39787,2021900003.0
2005-11-07 10:55:00,1.39774,1.39804,1.39716,1.39729,2543300003.0
2005-11-07 11:00:00,1.39749,1.3989,1.39747,1.39867,2397300004.0
2005-11-07 11:05:00,1.39852,1.39955,1.39838,1.39915,2162700003.0
2005-11-07 11:10:00,1.3992,1.40038,1.39916,1.39969,2437500006.0
2005-11-07 11:15:00,1.39948,1.39983,1.39898,1.39945,2212300006.0
2005-11-07 11:20:00,1.39944,1.39988,1.39938,1.39967,2704800012.0
2005-11-07 11:25:00,1.39969,1.39983,1.39892,1.39966,2432000005.0
2005-11-07 11:30:00,1.39957,1.3996,1.39886,1.39937,2515200005.0
2005-11-07 11:35:00,1.39934,1.39934,1.39761,1.39768,2698300003.0
2005-11-07 11:40:00,1.39775,1.39791,1.39658,1.39692,2971000002.0
2005-11-07 11:45:00,1.39699,1.3981,1.39676,1.39798,2512000002.0
2005-11-07 11:50:00,1.39804,1.39848,1.39792,1.39814,1286800002.0
2005-11-07 11:55:00,1.39822,1.39878,1.39799,1.39855,2175600004.0
2005-11-07 12:00:00,1.39866,1.39957,1.39825,1.39897,2212300006.0
2005-11-07 12:05:00,1.39921,1.39998,1.39912,1.39966,2014300002.0
2005-11-07 12:10:00,1.39953,1.39957,1.39896,1.39918,1997600004.0
2005-11-07 12:15:00,1.39913,1.39951,1.39859,1.39878,1660800002.0
2005-11-07 12:20:00,1.39889,1.39905,1.39852,1.39858,2094900003.0
2005-11-07 12:25:00,1.39875,1.39888,1.39802,1.39812,2662100010.0
2005-11-07 12:30:00,1.39813,1.39908,1.39807,1.39895,2654500008.0
2005-11-07 12:35:00,1.39915,1.39946,1.39858,1.3987,2736500008.0
2005-11-07 12:40:00,1.39866,1.39875,1.3979,1.39837,2051900002.0
2005-11-07 12:45:00,1.39846,1.39955,1.39825,1.39941,2159900002.0
2005-11-07 12:50:00,1.39954,1.40099,1.39954,1.40068,1904000003.0
2005-11-07 12:55:00,1.40065,1.40099,1.40013,1.40094,2485700004.0
2005-11-07 13:00:00,1.40082,1.40082,1.40011,1.40042,1610700003.0
2005-11-07 13:05:00,1.4004,1.40059,1.40015,1.4003,1409700007.0
2005-11-07 13:10:00,1.40038,1.40096,1.40037,1.40077,1556700003.0
2005-11-07 13:15:00,1.40075,1.40088,1.40036,1.40069,1289700003.0
2005-11-07 13:20:00,1.40073,1.40109,1.40069,1.40069,1145200001.0
2005-11-07 13:25:00,1.40066,1.40076,1.39976,1.39991,1755500000.0
2005-11-07 13:30:00,1.39992,1.40042,1.39961,1.39973,2033200007.0
2005-11-07 13:35:00,1.39976,1.40017,1.39964,1.39988,1994000005.0
2005-11-07 13:40:00,1.39975,1.40005,1.39902,1.39913,1138800002.0
2005-11-07 13:45:00,1.39915,1.39917,1.39788,1.39802,1946400005.0
2005-11-07 13:50:00,1.39802,1.39873,1.39786,1.39862,1858800003.0
2005-11-07 13:55:00,1.39846,1.39871,1.3981,1.39845,1721200004.0
2005-11-07 14:00:00,1.39828,1.39869,1.39818,1.39842,1888300004.0
2005-11-07 14:05:00,1.39844,1.39927,1.39821,1.39912,1660900006.0
2005-11-07 14:10:00,1.39925,1.40151,1.39907,1.40151,1043300002.0
2005-11-07 14:15:00,1.40166,1.40257,1.4013,1.40236,2114200006.0
2005-11-07 14:20:00,1.40231,1.40232,1.40151,1.40182,1797900003.0
2005-11-07 14:25:00,1.40178,1.40209,1.40138,1.40171,1659100003.0
2005-11-07 14:30:00,1.40168,1.40168,1.40102,1.40127,194000000.0
2005-11-07 14:35:00,1.40134,1.40164,1.40069,1.40164,191800001.0
2005-11-07 14:40:00,1.40171,1.40227,1.40141,1.40158,279100000.0
2005-11-07 14:45:00,1.4015,1.40227,1.40131,1.4022,162600000.0
2005-11-07 14:50:00,1.40224,1.4035,1.40224,1.40264,137200000.0
2005-11-07 14:55:00,1.40285,1.40286,1.4022,1.4022,195600000.0
2005-11-07 15:00:00,1.4022,1.40259,1.40185,1.40259,240500002.0
2005-11-07 15:05:00,1.40262,1.40293,1.40216,1.4028,177000000.0
2005-11-07 15:10:00,1.40271,1.4029,1.40168,1.40168,199900000.0
2005-11-07 15:15:00,1.40164,1.4023,1.40114,1.40212,181700000.0
2005-11-07 15:20:00,1.402,1.4021,1.40143,1.40167,212600001.0
2005-11-07 15:25:00,1.40193,1.40249,1.40161,1.40175,171100000.0
2005-11-07 15:30:00,1.40174,1.40218,1.40147,1.4018,185700000.0
2005-11-07 15:35:00,1.4018,1.40235,1.4015,1.40195,205000001.0
2005-11-07 15:40:00,1.40219,1.40347,1.40219,1.40285,160600000.0
2005-11-07 15:45:00,1.40288,1.40353,1.40196,1.40211,185300001.0
2005-11-07 15:50:00,1.4019,1.40193,1.40105,1.40142,194000001.0
2005-11-07 15:55:00,1.40167,1.40216,1.40125,1.40161,180000000.0
2005-11-07 16:00:00,1.40156,1.40219,1.40107,1.40193,202900001.0
2005-11-07 16:05:00,1.40192,1.4022,1.40136,1.40168,152600000.0
2005-11-07 16:10:00,1.40176,1.4018,1.40068,1.40163,159600000.0
2005-11-07 16:15:00,1.40149,1.40177,1.40091,1.40164,179700001.0
2005-11-07 16:20:00,1.40146,1.40156,1.40079,1.40088,183600000.0
2005-11-07 16:25:00,1.40108,1.40156,1.40063,1.40085,226300001.0
2005-11-07 16:30:00,1.40067,1.40081,1.39932,1.39979,218800001.0
2005-11-07 16:35:00,1.39986,1.40041,1.39975,1.40005,209100000.0
2005-11-07 16:40:00,1.39992,1.40079,1.39923,1.40061,210700001.0
2005-11-07 16:45:00,1.4004,1.40112,1.40035,1.40067,214600000.0
2005-11-07 16:50:00,1.40054,1.40159,1.40043,1.40142,224800000.0
2005-11-07 16:55:00,1.40136,1.40184,1.40093,1.40184,170400000.0
2005-11-07 17:00:00,1.40103,1.40229,1.40103,1.40197,215500000.0
2005-11-07 17:05:00,1.40206,1.40306,1.40183,1.4026,195200000.0
2005-11-07 17:10:00,1.40245,1.40299,1.40244,1.40266,168900001.0
2005-11-07 17:15:00,1.40293,1.40294,1.40221,1.4024,229000000.0
2005-11-07 17:20:00,1.40236,1.40295,1.40151,1.40199,173200000.0
2005-11-07 17:25:00,1.40175,1.40188,1.40089,1.40175,234300000.0
2005-11-07 17:30:00,1.40206,1.40298,1.40144,1.40274,224000002.0
2005-11-07 17:35:00,1.40283,1.40344,1.40259,1.40287,163700000.0
2005-11-07 17:40:00,1.40258,1.4033,1.40244,1.40315,204900000.0
2005-11-07 17:45:00,1.40324,1.40388,1.40239,1.40289,194300000.0
2005-11-07 17:50:00,1.40294,1.40301,1.40201,1.40239,186400000.0
2005-11-07 17:55:00,1.40244,1.40309,1.40154,1.4028,220200000.0
2005-11-07 18:00:00,1.40292,1.403,1.40127,1.4016,212900000.0
2005-11-07 18:05:00,1.40194,1.40226,1.40113,1.40195,174700000.0
2005-11-07 18:10:00,1.40188,1.40276,1.40166,1.40225,180400000.0
2005-11-07 18:15:00,1.40229,1.40251,1.40194,1.40211,196100000.0
2005-11-07 18:20:00,1.40223,1.40265,1.40158,1.40255,212800000.0
2005-11-07 18:25:00,1.40274,1.40276,1.40207,1.40264,173900000.0
2005-11-07 18:30:00,1.40293,1.40293,1.40179,1.4024,199900000.0
2005-11-07 18:35:00,1.40243,1.4039,1.40233,1.40373,209300000.0
2005-11-07 18:40:00,1.40402,1.40413,1.4036,1.40392,198600002.0
2005-11-07 18:45:00,1.40414,1.40425,1.40209,1.40221,166000001.0
2005-11-07 18:50:00,1.40236,1.40363,1.40235,1.40357,204200000.0
2005-11-07 18:55:00,1.40326,1.40356,1.40251,1.40293,180200000.0
2005-11-07 19:00:00,1.40307,1.40325,1.40257,1.40316,193300000.0
2005-11-07 19:05:00,1.40329,1.40385,1.40303,1.40384,168600000.0
2005-11-07 19:10:00,1.40405,1.40405,1.40321,1.40389,206900000.0
2005-11-07 19:15:00,1.40383,1.40416,1.40262,1.40296,191900001.0
2005-11-07 19:20:00,1.40281,1.40287,1.40186,1.40229,214300001.0
2005-11-07 19:25:00,1.40235,1.40235,1.40126,1.40175,162600000.0
2005-11-07 19:30:00,1.4019,1.40207,1.40133,1.40146,211800000.0
2005-11-07 19:35:00,1.40155,1.4027,1.40133,1.4027,171200001.0
2005-11-07 19:40:00,1.40291,1.40331,1.40216,1.40237,209100003.0
2005-11-07 19:45:00,1.40211,1.40216,1.40092,1.40117,200500000.0
2005-11-07 19:50:00,1.40134,1.40134,1.40051,1.40085,169400000.0
2005-11-07 19:55:00,1.40112,1.40156,1.40088,1.40131,162900000.0
2005-11-07 20:00:00,1.4013,1.40153,1.40111,1.40139,249100002.0
2005-11-07 20:05:00,1.40154,1.40172,1.40031,1.40103,176800000.0
2005-11-07 20:10:00,1.4007,1.40153,1.4007,1.40095,214900000.0
2005-11-07 20:15:00,1.40091,1.40146,1.40066,1.40139,190400000.0
2005-11-07 20:20:00,1.40154,1.40154,1.4008,1.40113,181800000.0
2005-11-07 20:25:00,1.40139,1.40168,1.40091,1.40159,222800000.0
2005-11-07 20:30:00,1.40167,1.40206,1.4009,1.40205,218800000.0
2005-11-07 20:35:00,1.40198,1.40228,1.40151,1.40157,199700000.0
2005-11-07 20:40:00,1.40155,1.40241,1.40155,1.40224,205100000.0
2005-11-07 20:45:00,1.40223,1.40281,1.40223,1.4026,227900000.0
2005-11-07 20:50:00,1.40242,1.40245,1.40084,1.40091,177200000.0
2005-11-07 20:55:00,1.40092,1.40137,1.40087,1.40102,170100000.0
2005-11-07 21:00:00,1.40079,1.40143,1.40055,1.4013,191600000.0
2005-11-07 21:05:00,1.40111,1.40147,1.40108,1.4013,184900002.0
2005-11-07 21:10:00,1.40128,1.40175,1.40074,1.40154,203400001.0
2005-11-07 21:15:00,1.40161,1.40233,1.40116,1.4018,166100000.0
2005-11-07 21:20:00,1.40181,1.4021,1.40149,1.40181,232300000.0
2005-11-07 21:25:00,1.40192,1.4022,1.40156,1.40156,175600001.0
2005-11-07 21:30:00,1.40165,1.40171,1.40109,1.4015,158600000.0
2005-11-07 21:35:00,1.40159,1.40233,1.40128,1.40176,220700000.0
2005-11-07 21:40:00,1.40147,1.40226,1.40135,1.40206,152700000.0
2005-11-07 21:45:00,1.40198,1.40253,1.40189,1.40226,215300000.0
2005-11-07 21:50:00,1.40251,1.4033,1.40224,1.40269,281800000.0
2005-11-07 21:55:00,1.40262,1.40276,1.40182,1.40183,227300000.0
2005-11-07 22:00:00,1.40185,1.40276,1.40167,1.40268,179400000.0
2005-11-07 22:05:00,1.40287,1.40301,1.40211,1.4025,189100000.0
2005-11-07 22:10:00,1.4026,1.40292,1.40217,1.40273,191000000.0
2005-11-07 22:15:00,1.40284,1.40299,1.40213,1.40233,185700001.0
2005-11-07 22:20:00,1.4025,1.40272,1.40205,1.40248,246400003.0
2005-11-07 22:25:00,1.40243,1.40274,1.40195,1.40201,175700000.0
2005-11-07 22:30:00,1.40186,1.40208,1.401,1.40117,244600001.0
2005-11-07 22:35:00,1.40135,1.40139,1.40017,1.40054,196500000.0
2005-11-07 22:40:00,1.40061,1.40129,1.40046,1.40116,202600001.0
2005-11-07 22:45:00,1.40117,1.40117,1.40043,1.40061,194200000.0
2005-11-07 22:50:00,1.40081,1.40095,1.40005,1.40026,175200000.0
2005-11-07 22:55:00,1.40035,1.4013,1.40008,1.40111,170700001.0
2005-11-07 23:00:00,1.40107,1.40137,1.40044,1.40054,170800000.0
2005-11-07 23:05:00,1.40038,1.40093,1.40003,1.40074,156000000.0
2005-11-07 23:10:00,1.40054,1.40096,1.40016,1.40096,196300000.0
2005-11-07 23:15:00,1.40095,1.40138,1.40041,1.40091,240300001.0
2005-11-07 23:20:00,1.40106,1.40158,1.4007,1.4007,238900000.0
2005-11-07 23:25:00,1.40078,1.40135,1.40067,1.40127,249400000.0
2005-11-07 23:30:00,1.40121,1.4018,1.4007,1.40079,180300000.0
2005-11-07 23:35:00,1.40098,1.40101,1.40065,1.40077,129700000.0
2005-11-07 23:40:00,1.40098,1.4015,1.40022,1.40062,163000000.0
2005-11-07 23:45:00,1.40057,1.40076,1.40003,1.4003,230700001.0
2005-11-07 23:50:00,1.40032,1.40042,1.39926,1.39926,170400000.0
2005-11-07 23:55:00,1.39987,1.40046,1.39986,1.40008,177700000.0
2005-11-08 00:00:00,1.4004,1.4008,1.4003,1.4003,158800000.0
2005-11-08 00:05:00,1.4004,1.4011,1.4004,1.401,158800000.0
2005-11-08 00:10:00,1.4011,1.4015,1.3996,1.3996,198500000.0
2005-11-08 00:15:00,1.3995,1.3998,1.3993,1.3996,158800000.0
2005-11-08 00:20:00,1.3998,1.4005,1.3998,1.4001,198500000.0
2005-11-08 00:25:00,1.4002,1.4004,1.39945,1.39952,198500000.0
2005-11-08 00:30:00,1.39919,1.4002,1.39919,1.39922,135200000.0
2005-11-08 00:35:00,1.39952,1.39952,1.39901,1.39914,187900000.0
2005-11-08 00:40:00,1.39923,1.39937,1.39865,1.39887,161400000.0
2005-11-08 00:45:00,1.39885,1.39889,1.39816,1.39836,203300000.0
2005-11-08 00:50:00,1.39837,1.3993,1.39823,1.399,253700001.0
2005-11-08 00:55:00,1.39834,1.39841,1.39783,1.39836,216800002.0
2005-11-08 01:00:00,1.39827,1.39844,1.39792,1.39808,185400000.0
2005-11-08 01:05:00,1.39815,1.39909,1.3981,1.39889,173400001.0
2005-11-08 01:10:00,1.39879,1.39969,1.39856,1.3994,169800000.0
2005-11-08 01:15:00,1.39947,1.39967,1.39896,1.3993,234100002.0
2005-11-08 01:20:00,1.39945,1.40044,1.39904,1.40005,151600000.0
2005-11-08 01:25:00,1.39992,1.40024,1.39963,1.39987,149400000.0
2005-11-08 01:30:00,1.40004,1.4001,1.39939,1.39974,180300000.0
2005-11-08 01:35:00,1.3998,1.40008,1.39899,1.39935,195200000.0
2005-11-08 01:40:00,1.39918,1.39931,1.39864,1.3991,171200000.0
2005-11-08 01:45:00,1.39907,1.39938,1.39864,1.3991,195300001.0
2005-11-08 01:50:00,1.39909,1.39925,1.39876,1.39898,241400003.0
2005-11-08 01:55:00,1.39893,1.39926,1.39845,1.39909,174500000.0
2005-11-08 02:00:00,1.39884,1.3992,1.39838,1.39898,363700000.0
2005-11-08 02:05:00,1.39897,1.40005,1.39897,1.39986,653400002.0
2005-11-08 02:10:00,1.39969,1.40004,1.39894,1.39951,442200002.0
2005-11-08 02:15:00,1.39954,1.40031,1.39929,1.40003,569300000.0
2005-11-08 02:20:00,1.40014,1.40073,1.39996,1.40067,190100000.0
2005-11-08 02:25:00,1.40051,1.40054,1.39974,1.39988,346100000.0
2005-11-08 02:30:00,1.39994,1.40013,1.39946,1.39995,390100001.0
2005-11-08 02:35:00,1.40017,1.40064,1.39955,1.39972,293100001.0
2005-11-08 02:40:00,1.39984,1.40011,1.39974,1.40007,197400000.0
2005-11-08 02:45:00,1.39954,1.39989,1.39916,1.39938,606000002.0
2005-11-08 02:50:00,1.39958,1.39998,1.39734,1.39734,322000002.0
2005-11-08 02:55:00,1.39734,1.39834,1.39722,1.3978,283000002.0
2005-11-08 03:00:00,1.39788,1.39806,1.39715,1.39734,345600000.0
2005-11-08 03:05:00,1.39706,1.39749,1.39665,1.39743,299500000.0
2005-11-08 03:10:00,1.39659,1.39659,1.39454,1.39512,200800001.0
2005-11-08 03:15:00,1.39427,1.39498,1.39286,1.39429,157200000.0
2005-11-08 03:20:00,1.39433,1.395,1.39396,1.39449,269700000.0
2005-11-08 03:25:00,1.39498,1.39569,1.39448,1.39458,342200001.0
2005-11-08 03:30:00,1.39446,1.39526,1.39385,1.39491,168600000.0
2005-11-08 03:35:00,1.39505,1.39624,1.39495,1.39559,274800001.0
2005-11-08 03:40:00,1.39555,1.39632,1.39477,1.39492,342100002.0
2005-11-08 03:45:00,1.3949,1.39557,1.39454,1.39536,248300002.0
2005-11-08 03:50:00,1.3953,1.39554,1.39484,1.3951,400100000.0
2005-11-08 03:55:00,1.39549,1.39549,1.39391,1.39444,655200001.0
2005-11-08 04:00:00,1.3943,1.39479,1.39378,1.39422,566800002.0
2005-11-08 04:05:00,1.3941,1.39497,1.3939,1.39467,473200000.0
2005-11-08 04:10:00,1.39444,1.39482,1.39394,1.39453,343500000.0
2005-11-08 04:15:00,1.39465,1.39495,1.39405,1.39425,430100001.0
2005-11-08 04:20:00,1.39428,1.39439,1.39381,1.39419,555500003.0
2005-11-08 04:25:00,1.39428,1.39505,1.39425,1.39479,545400000.0
2005-11-08 04:30:00,1.39432,1.39486,1.39424,1.39466,235100000.0
2005-11-08 04:35:00,1.39462,1.39494,1.39394,1.39394,424200001.0
2005-11-08 04:40:00,1.39381,1.39426,1.39344,1.39403,254100000.0
2005-11-08 04:45:00,1.39397,1.39428,1.39328,1.39364,361700000.0
2005-11-08 04:50:00,1.39409,1.39447,1.39362,1.39425,183700000.0
2005-11-08 04:55:00,1.39469,1.39489,1.39429,1.39437,210600001.0
2005-11-08 05:00:00,1.39469,1.39475,1.39407,1.39424,500700002.0
2005-11-08 05:05:00,1.39427,1.39451,1.39393,1.39404,1078000001.0
2005-11-08 05:10:00,1.39412,1.39437,1.39378,1.39418,861400001.0
2005-11-08 05:15:00,1.39432,1.39487,1.39404,1.39454,938500005.0
2005-11-08 05:20:00,1.39474,1.39511,1.39457,1.39467,1141200001.0
2005-11-08 05:25:00,1.39484,1.39531,1.39446,1.39485,1046400001.0
2005-11-08 05:30:00,1.39485,1.39514,1.39469,1.39477,799900001.0
2005-11-08 05:35:00,1.39493,1.39534,1.39468,1.39524,765300003.0
2005-11-08 05:40:00,1.39507,1.39544,1.39499,1.39516,742300003.0
2005-11-08 05:45:00,1.39526,1.39546,1.39443,1.39443,953200001.0
2005-11-08 05:50:00,1.39441,1.39522,1.39441,1.39506,948300005.0
2005-11-08 05:55:00,1.39495,1.3951,1.39467,1.39485,778100003.0
2005-11-08 06:00:00,1.39486,1.39518,1.39464,1.39496,844700000.0
2005-11-08 06:05:00,1.39495,1.3953,1.39476,1.39507,1796400003.0
2005-11-08 06:10:00,1.39525,1.39542,1.39469,1.39476,1667500003.0
2005-11-08 06:15:00,1.39477,1.39496,1.39453,1.3946,1002600002.0
2005-11-08 06:20:00,1.39462,1.39499,1.39449,1.39465,1460900006.0
2005-11-08 06:25:00,1.39466,1.39525,1.39464,1.39508,1403000005.0
2005-11-08 06:30:00,1.39504,1.3953,1.39493,1.39525,1126000001.0
2005-11-08 06:35:00,1.39512,1.39538,1.39507,1.3951,516700000.0
2005-11-08 06:40:00,1.39503,1.39511,1.39445,1.3945,1130200003.0
2005-11-08 06:45:00,1.39464,1.39486,1.3944,1.39443,1033900000.0
2005-11-08 06:50:00,1.39462,1.39475,1.39426,1.39437,1025700006.0
2005-11-08 06:55:00,1.39436,1.39454,1.3942,1.39448,979200001.0
2005-11-08 07:00:00,1.39465,1.39477,1.39444,1.39458,1330400002.0
2005-11-08 07:05:00,1.39471,1.39511,1.39454,1.3947,1020500001.0
2005-11-08 07:10:00,1.39481,1.39484,1.39436,1.39446,1820400003.0
2005-11-08 07:15:00,1.39466,1.39468,1.39414,1.39463,1490500006.0
2005-11-08 07:20:00,1.39469,1.39507,1.39459,1.39486,1758900005.0
2005-11-08 07:25:00,1.39477,1.39501,1.39455,1.39476,1264000001.0
2005-11-08 07:30:00,1.3947,1.3952,1.3947,1.39498,2095200010.0
2005-11-08 07:35:00,1.395,1.39516,1.39474,1.39501,1270300001.0
2005-11-08 07:40:00,1.39491,1.39541,1.39478,1.39522,2049300005.0
2005-11-08 07:45:00,1.39526,1.39555,1.39502,1.39519,2880600008.0
2005-11-08 07:50:00,1.39518,1.39544,1.39488,1.39534,2527300008.0
2005-11-08 07:55:00,1.39543,1.39576,1.39531,1.39539,2765100004.0
2005-11-08 08:00:00,1.39543,1.39567,1.39492,1.39557,2106200004.0
2005-11-08 08:05:00,1.39564,1.3958,1.3953,1.3955,2392900008.0
2005-11-08 08:10:00,1.39549,1.39619,1.39548,1.39594,1553900008.0
2005-11-08 08:15:00,1.39604,1.3972,1.39596,1.39614,1407300001.0
2005-11-08 08:20:00,1.3962,1.39675,1.39604,1.39626,1984700005.0
2005-11-08 08:25:00,1.39627,1.39632,1.3954,1.39617,2125800002.0
2005-11-08 08:30:00,1.39615,1.39631,1.39593,1.39595,1816000002.0
2005-11-08 08:35:00,1.39595,1.39642,1.39567,1.39582,2259300007.0
2005-11-08 08:40:00,1.39575,1.39637,1.39574,1.39613,2084000005.0
2005-11-08 08:45:00,1.39613,1.39626,1.39571,1.39575,2837000006.0
2005-11-08 08:50:00,1.39586,1.39632,1.39563,1.39599,2749300003.0
2005-11-08 08:55:00,1.3962,1.39637,1.39572,1.39604,2441800005.0
2005-11-08 09:00:00,1.39604,1.39642,1.3959,1.39618,2766000005.0
2005-11-08 09:05:00,1.39619,1.3965,1.39598,1.39635,2107300007.0
2005-11-08 09:10:00,1.39625,1.39651,1.3959,1.39651,2243200006.0
2005-11-08 09:15:00,1.39659,1.39778,1.39635,1.39647,2311400003.0
2005-11-08 09:20:00,1.39611,1.39613,1.39517,1.39538,1641100006.0
2005-11-08 09:25:00,1.39523,1.39575,1.39504,1.39565,2220300003.0
2005-11-08 09:30:00,1.39565,1.39601,1.3953,1.39569,2339400006.0
2005-11-08 09:35:00,1.39567,1.39604,1.39548,1.39554,1834800003.0
2005-11-08 09:40:00,1.39537,1.39612,1.39504,1.39538,2203700002.0
2005-11-08 09:45:00,1.39548,1.39564,1.3951,1.39545,2079300002.0
2005-11-08 09:50:00,1.3954,1.39587,1.39511,1.39515,2389300006.0
2005-11-08 09:55:00,1.39523,1.39632,1.39495,1.3963,3039700005.0
2005-11-08 10:00:00,1.3963,1.39678,1.39577,1.39678,2287600006.0
2005-11-08 10:05:00,1.39649,1.39727,1.39629,1.39701,2520000007.0
2005-11-08 10:10:00,1.39693,1.39698,1.39623,1.39648,2281000004.0
2005-11-08 10:15:00,1.39648,1.39684,1.39573,1.39628,2027300003.0
2005-11-08 10:20:00,1.39629,1.39862,1.39583,1.39843,2178400003.0
2005-11-08 10:25:00,1.39827,1.3985,1.39777,1.39834,2549700007.0
2005-11-08 10:30:00,1.39826,1.39865,1.39772,1.39799,2635500009.0
2005-11-08 10:35:00,1.39799,1.39832,1.39781,1.39813,2446800008.0
2005-11-08 10:40:00,1.39799,1.39855,1.39778,1.39831,2203800001.0
2005-11-08 10:45:00,1.39834,1.39872,1.3979,1.39821,2277400008.0
2005-11-08 10:50:00,1.39806,1.39852,1.39781,1.39806,2029900002.0
2005-11-08 10:55:00,1.39799,1.39858,1.39772,1.39813,2563700010.0
2005-11-08 11:00:00,1.39791,1.39813,1.39738,1.39809,2476800007.0
2005-11-08 11:05:00,1.39797,1.39797,1.39613,1.39637,2314000007.0
2005-11-08 11:10:00,1.39645,1.39744,1.39633,1.39728,2442400006.0
2005-11-08 11:15:00,1.39741,1.39828,1.3974,1.39799,2057200003.0
2005-11-08 11:20:00,1.39803,1.39887,1.39793,1.39875,2656800005.0
2005-11-08 11:25:00,1.3988,1.39923,1.39803,1.39806,2366700006.0
2005-11-08 11:30:00,1.39795,1.39823,1.39689,1.3974,2684400005.0
2005-11-08 11:35:00,1.39767,1.39834,1.39751,1.39796,2723800005.0
2005-11-08 11:40:00,1.39806,1.39901,1.39805,1.3988,3189500005.0
2005-11-08 11:45:00,1.39916,1.39994,1.39902,1.39973,2555100005.0
2005-11-08 11:50:00,1.39974,1.40007,1.39892,1.39917,1376800005.0
2005-11-08 11:55:00,1.39921,1.39969,1.39897,1.39945,2455100006.0
2005-11-08 12:00:00,1.3994,1.39959,1.39865,1.39941,2093700003.0
2005-11-08 12:05:00,1.39947,1.40095,1.39932,1.40082,2081200006.0
2005-11-08 12:10:00,1.40083,1.40106,1.40017,1.40104,1968200004.0
2005-11-08 12:15:00,1.40096,1.40143,1.4009,1.40129,1661700004.0
2005-11-08 12:20:00,1.40129,1.40139,1.40084,1.40104,2138800003.0
2005-11-08 12:25:00,1.40135,1.40175,1.4009,1.4009,2477700005.0
2005-11-08 12:30:00,1.40063,1.40164,1.40045,1.4005,2591500007.0
2005-11-08 12:35:00,1.4007,1.40091,1.40025,1.40052,2516000002.0
2005-11-08 12:40:00,1.40049,1.40178,1.40044,1.40157,2052800004.0
2005-11-08 12:45:00,1.40176,1.40251,1.40164,1.40171,2277700010.0
2005-11-08 12:50:00,1.40177,1.40226,1.40171,1.40208,1982300001.0
2005-11-08 12:55:00,1.40192,1.40316,1.40188,1.40242,2390000005.0
2005-11-08 13:00:00,1.40237,1.40237,1.40103,1.40152,1607500003.0
2005-11-08 13:05:00,1.40172,1.40194,1.40115,1.4018,1415900003.0
2005-11-08 13:10:00,1.40195,1.40354,1.40176,1.40303,1499600003.0
2005-11-08 13:15:00,1.40307,1.40384,1.40271,1.403,1336800000.0
2005-11-08 13:20:00,1.40254,1.40286,1.40248,1.40257,1104300004.0
2005-11-08 13:25:00,1.40244,1.40264,1.40168,1.40189,1717200003.0
2005-11-08 13:30:00,1.40171,1.40179,1.4008,1.4009,2040900000.0
2005-11-08 13:35:00,1.40101,1.40132,1.40087,1.40096,1889000005.0
2005-11-08 13:40:00,1.40082,1.4018,1.40076,1.4018,1237100004.0
2005-11-08 13:45:00,1.40189,1.40224,1.40146,1.40183,1791900006.0
2005-11-08 13:50:00,1.40174,1.40181,1.40013,1.40018,1901500001.0
2005-11-08 13:55:00,1.40006,1.40106,1.3998,1.40097,1742200005.0
2005-11-08 14:00:00,1.40091,1.40141,1.40024,1.40125,1777600007.0
2005-11-08 14:05:00,1.40132,1.40199,1.40132,1.40139,1736000007.0
2005-11-08 14:10:00,1.4018,1.4024,1.40153,1.4017,1003900001.0
2005-11-08 14:15:00,1.40169,1.40173,1.40115,1.40133,2016200006.0
2005-11-08 14:20:00,1.40128,1.40243,1.40111,1.40215,1774300007.0
2005-11-08 14:25:00,1.40222,1.40242,1.40162,1.40219,1732900001.0
2005-11-08 14:30:00,1.40242,1.40242,1.40047,1.40138,192600000.0
2005-11-08 14:35:00,1.40133,1.40184,1.40093,1.40184,215800002.0
2005-11-08 14:40:00,1.40213,1.40233,1.40107,1.40209,223800001.0
2005-11-08 14:45:00,1.40198,1.40254,1.40151,1.40178,210600000.0
2005-11-08 14:50:00,1.40208,1.40252,1.40166,1.40206,188100000.0
2005-11-08 14:55:00,1.40216,1.40276,1.40142,1.40166,173500000.0
2005-11-08 15:00:00,1.40165,1.4027,1.40155,1.40255,196000000.0
2005-11-08 15:05:00,1.40226,1.40262,1.40187,1.40232,208500000.0
2005-11-08 15:10:00,1.40232,1.40309,1.40231,1.40298,218800000.0
2005-11-08 15:15:00,1.40318,1.4036,1.403,1.40351,205500002.0
2005-11-08 15:20:00,1.40379,1.40411,1.4029,1.40339,164200000.0
2005-11-08 15:25:00,1.40334,1.40485,1.40315,1.40467,198000002.0
2005-11-08 15:30:00,1.40485,1.40485,1.4033,1.40382,202800000.0
2005-11-08 15:35:00,1.40416,1.40523,1.40385,1.40468,191800000.0
2005-11-08 15:40:00,1.40484,1.40488,1.40336,1.40376,178500000.0
2005-11-08 15:45:00,1.40367,1.40385,1.40274,1.40371,222500000.0
2005-11-08 15:50:00,1.40352,1.40358,1.40313,1.40336,150400000.0
2005-11-08 15:55:00,1.4036,1.40445,1.40329,1.40329,174900000.0
2005-11-08 16:00:00,1.40301,1.40353,1.40245,1.40245,157200000.0
2005-11-08 16:05:00,1.40271,1.40323,1.40253,1.40264,197500000.0
2005-11-08 16:10:00,1.40278,1.40295,1.40201,1.40273,228100000.0
2005-11-08 16:15:00,1.40259,1.40277,1.40215,1.40246,208300000.0
2005-11-08 16:20:00,1.40221,1.40267,1.4021,1.40232,203300000.0
2005-11-08 16:25:00,1.40245,1.40254,1.40188,1.40219,246000000.0
2005-11-08 16:30:00,1.40209,1.40209,1.40125,1.40146,211300000.0
2005-11-08 16:35:00,1.40178,1.40209,1.40127,1.4016,229400000.0
2005-11-08 16:40:00,1.40147,1.40184,1.40072,1.4011,200700000.0
2005-11-08 16:45:00,1.40071,1.40152,1.40067,1.40152,184400001.0
2005-11-08 16:50:00,1.40137,1.40204,1.40125,1.40204,178600000.0
2005-11-08 16:55:00,1.40201,1.40252,1.40127,1.4023,154600001.0
2005-11-08 17:00:00,1.40167,1.40234,1.40167,1.40209,231800000.0
2005-11-08 17:05:00,1.40203,1.40253,1.40139,1.40183,241300001.0
2005-11-08 17:10:00,1.40168,1.40185,1.40018,1.40035,173400000.0
2005-11-08 17:15:00,1.40068,1.40118,1.40023,1.40093,216400002.0
2005-11-08 17:20:00,1.40102,1.40115,1.40038,1.40077,199400000.0
2005-11-08 17:25:00,1.40062,1.40117,1.40054,1.40117,194900000.0
2005-11-08 17:30:00,1.40133,1.40145,1.40024,1.40062,254400001.0
2005-11-08 17:35:00,1.40053,1.40056,1.39978,1.40046,191300000.0
2005-11-08 17:40:00,1.40026,1.40044,1.39973,1.4,206500000.0
2005-11-08 17:45:00,1.40006,1.40006,1.3992,1.39957,200300000.0
2005-11-08 17:50:00,1.3996,1.40051,1.39935,1.4,163000000.0
2005-11-08 17:55:00,1.4,1.40007,1.399,1.39936,183000000.0
2005-11-08 18:00:00,1.39942,1.39999,1.39913,1.39942,227100000.0
2005-11-08 18:05:00,1.39968,1.39975,1.39821,1.39922,257000000.0
2005-11-08 18:10:00,1.399,1.399,1.39778,1.39831,240800001.0
2005-11-08 18:15:00,1.39817,1.39955,1.39817,1.39923,177100000.0
2005-11-08 18:20:00,1.39902,1.39961,1.39883,1.39883,251700002.0
2005-11-08 18:25:00,1.39897,1.39907,1.39838,1.39857,178300000.0
2005-11-08 18:30:00,1.39875,1.39903,1.39827,1.39895,184400000.0
2005-11-08 18:35:00,1.39876,1.39951,1.39828,1.39934,206000000.0
2005-11-08 18:40:00,1.39915,1.39927,1.39873,1.39902,218000002.0
2005-11-08 18:45:00,1.39911,1.3992,1.39882,1.39906,199800001.0
2005-11-08 18:50:00,1.39918,1.39937,1.39769,1.39829,222700001.0
2005-11-08 18:55:00,1.39815,1.39904,1.39806,1.39878,177700000.0
2005-11-08 19:00:00,1.39882,1.39933,1.39846,1.39917,207400001.0
2005-11-08 19:05:00,1.39923,1.39934,1.39883,1.39929,240700002.0
2005-11-08 19:10:00,1.39935,1.39956,1.39853,1.39935,195900000.0
2005-11-08 19:15:00,1.3991,1.39969,1.39885,1.39946,176100001.0
2005-11-08 19:20:00,1.39936,1.39945,1.39874,1.39925,237100001.0
2005-11-08 19:25:00,1.39933,1.39951,1.39743,1.39782,164000000.0
2005-11-08 19:30:00,1.39795,1.39836,1.39795,1.39797,203000000.0
2005-11-08 19:35:00,1.39796,1.39813,1.39718,1.39744,172700001.0
2005-11-08 19:40:00,1.39751,1.39784,1.39688,1.39726,205800000.0
2005-11-08 19:45:00,1.39718,1.39808,1.39682,1.39789,213200001.0
2005-11-08 19:50:00,1.39827,1.3986,1.39796,1.39818,218700000.0
2005-11-08 19:55:00,1.39796,1.39896,1.39767,1.3988,159100000.0
2005-11-08 20:00:00,1.39881,1.39915,1.3983,1.39878,229400000.0
2005-11-08 20:05:00,1.39873,1.39889,1.39817,1.39867,160000002.0
2005-11-08 20:10:00,1.39812,1.3988,1.39787,1.3985,200300000.0
2005-11-08 20:15:00,1.39863,1.39866,1.39808,1.39858,229800000.0
2005-11-08 20:20:00,1.39856,1.39867,1.39811,1.3984,226300000.0
2005-11-08 20:25:00,1.39866,1.39917,1.39843,1.39904,216200000.0
2005-11-08 20:30:00,1.39908,1.39949,1.39857,1.39932,227500000.0
2005-11-08 20:35:00,1.39934,1.39994,1.3992,1.39943,224500000.0
2005-11-08 20:40:00,1.39948,1.39974,1.3984,1.39869,179400002.0
2005-11-08 20:45:00,1.39873,1.39982,1.39873,1.3997,176400000.0
2005-11-08 20:50:00,1.39968,1.39991,1.3993,1.39947,194000000.0
2005-11-08 20:55:00,1.39945,1.39977,1.39941,1.39958,203600001.0
2005-11-08 21:00:00,1.3994,1.39946,1.39856,1.399,211900000.0
2005-11-08 21:05:00,1.39877,1.3991,1.39857,1.3987,187500000.0
2005-11-08 21:10:00,1.39872,1.39872,1.39765,1.39784,216400001.0
2005-11-08 21:15:00,1.39786,1.39842,1.39775,1.39821,205800000.0
2005-11-08 21:20:00,1.39823,1.39882,1.39807,1.39828,240800000.0
2005-11-08 21:25:00,1.39844,1.39879,1.39831,1.39846,162500000.0
2005-11-08 21:30:00,1.39844,1.39844,1.39756,1.39757,169800001.0
2005-11-08 21:35:00,1.39745,1.39808,1.39718,1.39771,169400000.0
2005-11-08 21:40:00,1.39751,1.39792,1.39721,1.39775,147300001.0
2005-11-08 21:45:00,1.39787,1.39797,1.39717,1.39747,164000000.0
2005-11-08 21:50:00,1.39751,1.3977,1.39664,1.39675,211000000.0
2005-11-08 21:55:00,1.39674,1.39714,1.39656,1.39671,249800001.0
2005-11-08 22:00:00,1.39686,1.39695,1.39647,1.39676,187100000.0
2005-11-08 22:05:00,1.39679,1.39722,1.39656,1.39673,211400001.0
2005-11-08 22:10:00,1.39679,1.39705,1.39649,1.39666,193100001.0
2005-11-08 22:15:00,1.39684,1.39726,1.39571,1.39574,174300000.0
2005-11-08 22:20:00,1.39583,1.39617,1.39559,1.39599,238900003.0
2005-11-08 22:25:00,1.39584,1.39636,1.39571,1.39605,194100000.0
2005-11-08 22:30:00,1.39607,1.39613,1.39543,1.39579,215400001.0
2005-11-08 22:35:00,1.39592,1.39658,1.39581,1.39645,226100002.0
2005-11-08 22:40:00,1.39655,1.39676,1.39632,1.39667,184700000.0
2005-11-08 22:45:00,1.39675,1.39731,1.39657,1.39717,199500001.0
2005-11-08 22:50:00,1.39721,1.39761,1.39714,1.39714,179400000.0
2005-11-08 22:55:00,1.39714,1.39714,1.39658,1.39689,183800000.0
2005-11-08 23:00:00,1.39673,1.39714,1.39646,1.39714,184700000.0
2005-11-08 23:05:00,1.397,1.39708,1.39625,1.39626,209300000.0
2005-11-08 23:10:00,1.39616,1.39668,1.39595,1.3965,198200000.0
2005-11-08 23:15:00,1.39646,1.39661,1.3959,1.39647,228500001.0
2005-11-08 23:20:00,1.39652,1.39652,1.39472,1.39558,225800001.0
2005-11-08 23:25:00,1.39564,1.39585,1.39505,1.39527,223100001.0
2005-11-08 23:30:00,1.39515,1.3954,1.39489,1.39497,196100000.0
2005-11-08 23:35:00,1.39519,1.39519,1.39483,1.39501,145900000.0
2005-11-08 23:40:00,1.39533,1.39583,1.39468,1.39576,203600000.0
2005-11-08 23:45:00,1.39561,1.39574,1.39463,1.39485,257800001.0
2005-11-08 23:50:00,1.39489,1.39526,1.39449,1.39449,172200000.0
2005-11-08 23:55:00,1.39475,1.39498,1.39426,1.39446,240800002.0
2005-11-09 00:00:00,1.3964,1.3967,1.3963,1.3963,240000000.0
2005-11-09 00:05:00,1.3963,1.3963,1.3956,1.3959,240000000.0
2005-11-09 00:10:00,1.396,1.3965,1.3958,1.3965,240000000.0
2005-11-09 00:15:00,1.3966,1.3967,1.3964,1.3965,192000000.0
2005-11-09 00:20:00,1.3966,1.3966,1.39453,1.39527,222000000.0
2005-11-09 00:25:00,1.39507,1.39533,1.39468,1.39471,213400001.0
2005-11-09 00:30:00,1.39428,1.39593,1.39428,1.39577,120200000.0
2005-11-09 00:35:00,1.39601,1.39601,1.39505,1.39518,193300002.0
2005-11-09 00:40:00,1.3952,1.39566,1.39504,1.39565,142100000.0
2005-11-09 00:45:00,1.39582,1.39615,1.39539,1.39562,210900001.0
2005-11-09 00:50:00,1.39549,1.39663,1.39539,1.39663,200700000.0
2005-11-09 00:55:00,1.3967,1.3967,1.39602,1.39624,188900000.0
2005-11-09 01:00:00,1.39631,1.39653,1.39588,1.39631,201000001.0
2005-11-09 01:05:00,1.39632,1.39637,1.39539,1.39575,170500000.0
2005-11-09 01:10:00,1.39588,1.39643,1.39573,1.39641,115000000.0
2005-11-09 01:15:00,1.39653,1.39673,1.39608,1.39655,175700002.0
2005-11-09 01:20:00,1.39648,1.39654,1.39594,1.39642,214400001.0
2005-11-09 01:25:00,1.39633,1.39649,1.39594,1.39642,200800001.0
2005-11-09 01:30:00,1.39651,1.39663,1.39603,1.3965,200100001.0
2005-11-09 01:35:00,1.39648,1.39659,1.3958,1.39604,212900000.0
2005-11-09 01:40:00,1.39603,1.39643,1.39586,1.39636,167300000.0
2005-11-09 01:45:00,1.39636,1.39672,1.39593,1.39635,196500000.0
2005-11-09 01:50:00,1.39641,1.39661,1.39604,1.39639,180600000.0
2005-11-09 01:55:00,1.39628,1.39644,1.39584,1.39621,177400000.0
2005-11-09 02:00:00,1.39584,1.39609,1.39538,1.39598,371200001.0
2005-11-09 02:05:00,1.39615,1.39658,1.39575,1.39633,579100000.0
2005-11-09 02:10:00,1.39598,1.39634,1.39562,1.39589,485500001.0
2005-11-09 02:15:00,1.39579,1.39617,1.3954,1.39589,578000003.0
2005-11-09 02:20:00,1.39601,1.39622,1.39575,1.39602,233700000.0
2005-11-09 02:25:00,1.39575,1.39609,1.39542,1.39596,365200000.0
2005-11-09 02:30:00,1.39604,1.39605,1.39547,1.39605,417700000.0
2005-11-09 02:35:00,1.39612,1.39633,1.39548,1.39577,300600000.0
2005-11-09 02:40:00,1.39595,1.39612,1.39587,1.39605,156300000.0
2005-11-09 02:45:00,1.39565,1.39615,1.3952,1.39532,625700001.0
2005-11-09 02:50:00,1.39557,1.39601,1.39511,1.39571,287500000.0
2005-11-09 02:55:00,1.39571,1.39605,1.39532,1.39588,267300001.0
2005-11-09 03:00:00,1.39575,1.396,1.39549,1.39556,314000000.0
2005-11-09 03:05:00,1.39552,1.39658,1.39539,1.39655,300400001.0
2005-11-09 03:10:00,1.396,1.39705,1.396,1.39674,206000000.0
2005-11-09 03:15:00,1.39647,1.39717,1.39627,1.39717,184800002.0
2005-11-09 03:20:00,1.39659,1.39709,1.39659,1.39705,264300001.0
2005-11-09 03:25:00,1.39759,1.39768,1.39687,1.39695,381100001.0
2005-11-09 03:30:00,1.39694,1.39755,1.39673,1.39712,201800000.0
2005-11-09 03:35:00,1.39723,1.39765,1.39703,1.39737,287300000.0
2005-11-09 03:40:00,1.39737,1.39793,1.39737,1.39769,371100000.0
2005-11-09 03:45:00,1.39757,1.39805,1.39736,1.39748,183900000.0
2005-11-09 03:50:00,1.39779,1.39813,1.39754,1.39775,325900000.0
2005-11-09 03:55:00,1.39811,1.39859,1.39761,1.39809,553800004.0
2005-11-09 04:00:00,1.39793,1.39805,1.39737,1.39743,528100001.0
2005-11-09 04:05:00,1.39738,1.39824,1.39717,1.39738,493100001.0
2005-11-09 04:10:00,1.39722,1.39756,1.39675,1.39682,398800004.0
2005-11-09 04:15:00,1.39681,1.39736,1.39671,1.39722,388000000.0
2005-11-09 04:20:00,1.39702,1.39745,1.39684,1.39709,484100003.0
2005-11-09 04:25:00,1.39716,1.39825,1.39713,1.39799,511400001.0
2005-11-09 04:30:00,1.39768,1.39805,1.39759,1.39765,235900000.0
2005-11-09 04:35:00,1.39754,1.39813,1.39723,1.39773,447000001.0
2005-11-09 04:40:00,1.398,1.3981,1.39727,1.39764,284000000.0
2005-11-09 04:45:00,1.3979,1.3979,1.3968,1.3968,318300000.0
2005-11-09 04:50:00,1.39709,1.39727,1.39668,1.39697,240900001.0
2005-11-09 04:55:00,1.39736,1.39754,1.39651,1.39651,246500001.0
2005-11-09 05:00:00,1.39668,1.39731,1.39648,1.39722,470800003.0
2005-11-09 05:05:00,1.39725,1.39758,1.3969,1.39709,1127700000.0
2005-11-09 05:10:00,1.39712,1.398,1.39707,1.3978,449400001.0
2005-11-09 05:15:00,1.39755,1.39834,1.39745,1.39787,1028500004.0
2005-11-09 05:20:00,1.3979,1.39816,1.39756,1.39762,1038800002.0
2005-11-09 05:25:00,1.39782,1.3982,1.39749,1.39785,1038700001.0
2005-11-09 05:30:00,1.39785,1.39814,1.39764,1.39777,916900002.0
2005-11-09 05:35:00,1.39801,1.3985,1.39787,1.39819,855200006.0
2005-11-09 05:40:00,1.39807,1.39846,1.39784,1.39794,763400001.0
2005-11-09 05:45:00,1.3979,1.39822,1.39784,1.39787,984300001.0
2005-11-09 05:50:00,1.39788,1.39831,1.39765,1.39793,977300001.0
2005-11-09 05:55:00,1.39783,1.39818,1.39758,1.39759,752700001.0
2005-11-09 06:00:00,1.39762,1.39803,1.39754,1.3977,869500001.0
2005-11-09 06:05:00,1.39755,1.3983,1.39732,1.39754,1678700003.0
2005-11-09 06:10:00,1.39763,1.39805,1.39761,1.39775,1811100004.0
2005-11-09 06:15:00,1.39773,1.39845,1.39761,1.39837,928600000.0
2005-11-09 06:20:00,1.39807,1.39868,1.39807,1.39854,1386800005.0
2005-11-09 06:25:00,1.39866,1.39871,1.39837,1.39842,1431500003.0
2005-11-09 06:30:00,1.39839,1.39862,1.39836,1.39858,1099000001.0
2005-11-09 06:35:00,1.39844,1.3987,1.39835,1.39856,593300003.0
2005-11-09 06:40:00,1.39839,1.39845,1.39793,1.39808,1179300005.0
2005-11-09 06:45:00,1.39804,1.39853,1.39791,1.39833,1028900004.0
2005-11-09 06:50:00,1.3984,1.39866,1.39802,1.39809,970900002.0
2005-11-09 06:55:00,1.39809,1.39835,1.39764,1.39828,1037800003.0
2005-11-09 07:00:00,1.39836,1.3987,1.39823,1.3985,1229000002.0
2005-11-09 07:05:00,1.39858,1.39858,1.39786,1.39794,1043800000.0
2005-11-09 07:10:00,1.39815,1.39837,1.39783,1.39827,1919800007.0
2005-11-09 07:15:00,1.39847,1.39882,1.39822,1.3986,1467500001.0
2005-11-09 07:20:00,1.39849,1.39858,1.39817,1.3983,1829100003.0
2005-11-09 07:25:00,1.39834,1.39849,1.39813,1.39823,1165700001.0
2005-11-09 07:30:00,1.39827,1.39859,1.39822,1.39846,1888300003.0
2005-11-09 07:35:00,1.39846,1.39872,1.39842,1.39866,1450500006.0
2005-11-09 07:40:00,1.39865,1.39887,1.39826,1.39856,1897600006.0
2005-11-09 07:45:00,1.39856,1.39863,1.39825,1.39853,2982200008.0
2005-11-09 07:50:00,1.3985,1.39875,1.39822,1.39837,2514400004.0
2005-11-09 07:55:00,1.39831,1.3985,1.39782,1.39799,2784700007.0
2005-11-09 08:00:00,1.39791,1.39838,1.3978,1.39826,1968600007.0
2005-11-09 08:05:00,1.39826,1.39828,1.39781,1.3981,2418400006.0
2005-11-09 08:10:00,1.39825,1.39849,1.39805,1.3982,1686700005.0
2005-11-09 08:15:00,1.39809,1.39846,1.39797,1.39842,1301400001.0
2005-11-09 08:20:00,1.39848,1.39882,1.39832,1.3984,1794200006.0
2005-11-09 08:25:00,1.39845,1.39862,1.39823,1.39847,2099400001.0
2005-11-09 08:30:00,1.39845,1.39859,1.3981,1.39818,1905000003.0
2005-11-09 08:35:00,1.39815,1.39861,1.39803,1.39823,2190200004.0
2005-11-09 08:40:00,1.39815,1.39876,1.39793,1.39823,2094000006.0
2005-11-09 08:45:00,1.39821,1.3988,1.39781,1.39861,2695200003.0
2005-11-09 08:50:00,1.39884,1.39942,1.39848,1.39923,2843400001.0
2005-11-09 08:55:00,1.39934,1.39983,1.3991,1.39919,2470600006.0
2005-11-09 09:00:00,1.39881,1.39897,1.39828,1.39873,2741700010.0
2005-11-09 09:05:00,1.39873,1.39926,1.39869,1.39922,1946500004.0
2005-11-09 09:10:00,1.39922,1.39948,1.39877,1.39948,2213400005.0
2005-11-09 09:15:00,1.39948,1.39961,1.39871,1.39895,2240200001.0
2005-11-09 09:20:00,1.39887,1.39966,1.3988,1.39918,1638300004.0
2005-11-09 09:25:00,1.39937,1.39956,1.39845,1.39866,2204100003.0
2005-11-09 09:30:00,1.39874,1.3994,1.39838,1.3994,2193300003.0
2005-11-09 09:35:00,1.39931,1.39939,1.39862,1.39915,2006300007.0
2005-11-09 09:40:00,1.3991,1.39925,1.39865,1.39865,2202400001.0
2005-11-09 09:45:00,1.3988,1.39905,1.39857,1.39887,2233400003.0
2005-11-09 09:50:00,1.39877,1.39928,1.39867,1.39867,2248900001.0
2005-11-09 09:55:00,1.39855,1.3987,1.39811,1.39842,2941700009.0
2005-11-09 10:00:00,1.39834,1.39885,1.39791,1.39842,2487100008.0
2005-11-09 10:05:00,1.39813,1.39851,1.39793,1.39844,2541700006.0
2005-11-09 10:10:00,1.3984,1.39874,1.39809,1.39864,2224900003.0
2005-11-09 10:15:00,1.39856,1.4007,1.39814,1.4005,2099400001.0
2005-11-09 10:20:00,1.39836,1.4007,1.39823,1.4001,2483100008.0
2005-11-09 10:25:00,1.3999,1.4005,1.3999,1.4003,2389000010.0
2005-11-09 10:30:00,1.4004,1.40093,1.3995,1.40081,2349500008.0
2005-11-09 10:35:00,1.40088,1.40093,1.39981,1.40001,2466200005.0
2005-11-09 10:40:00,1.40011,1.40044,1.39991,1.40033,2299100002.0
2005-11-09 10:45:00,1.40037,1.40092,1.4001,1.4007,2128800004.0
2005-11-09 10:50:00,1.4007,1.40136,1.4005,1.40124,2239000009.0
2005-11-09 10:55:00,1.40131,1.40166,1.40066,1.40096,2631700010.0
2005-11-09 11:00:00,1.4011,1.40144,1.40099,1.40125,2360000005.0
2005-11-09 11:05:00,1.40124,1.40137,1.4009,1.40133,2194400002.0
2005-11-09 11:10:00,1.40124,1.40131,1.4002,1.40037,2403500008.0
2005-11-09 11:15:00,1.40029,1.40085,1.39999,1.40062,2217900005.0
2005-11-09 11:20:00,1.40066,1.40096,1.40032,1.40033,2700900004.0
2005-11-09 11:25:00,1.40032,1.40071,1.40013,1.40048,2557500006.0
2005-11-09 11:30:00,1.4003,1.40041,1.39971,1.3998,2566700003.0
2005-11-09 11:35:00,1.39969,1.40009,1.39887,1.39915,2830800007.0
2005-11-09 11:40:00,1.3992,1.39952,1.39881,1.39894,3039500005.0
2005-11-09 11:45:00,1.3992,1.40009,1.3991,1.39984,2623600009.0
2005-11-09 11:50:00,1.39986,1.39994,1.39904,1.39946,1271900002.0
2005-11-09 11:55:00,1.39944,1.39947,1.39857,1.39859,2288300005.0
2005-11-09 12:00:00,1.39868,1.39944,1.39854,1.39916,2141400004.0
2005-11-09 12:05:00,1.39919,1.3995,1.39874,1.3994,2019600004.0
2005-11-09 12:10:00,1.39937,1.39937,1.39836,1.39855,1969100005.0
2005-11-09 12:15:00,1.39842,1.39917,1.39837,1.39901,1721500003.0
2005-11-09 12:20:00,1.39886,1.39966,1.39855,1.3992,2074700005.0
2005-11-09 12:25:00,1.39919,1.3996,1.39885,1.39911,2578100004.0
2005-11-09 12:30:00,1.3992,1.39947,1.39898,1.39907,2560500005.0
2005-11-09 12:35:00,1.39926,1.39934,1.39881,1.39912,2603200006.0
2005-11-09 12:40:00,1.39913,1.39939,1.39899,1.39918,1991800002.0
2005-11-09 12:45:00,1.39917,1.39941,1.39874,1.39901,2294900004.0
2005-11-09 12:50:00,1.39909,1.39922,1.39865,1.39914,1898000003.0
2005-11-09 12:55:00,1.39913,1.39933,1.39844,1.39912,2532500005.0
2005-11-09 13:00:00,1.39915,1.39933,1.39707,1.39747,1624000002.0
2005-11-09 13:05:00,1.39753,1.39854,1.39745,1.39755,1311000001.0
2005-11-09 13:10:00,1.39728,1.39795,1.39725,1.39751,1510400002.0
2005-11-09 13:15:00,1.39745,1.39745,1.39564,1.39603,1267200003.0
2005-11-09 13:20:00,1.39608,1.39645,1.39599,1.39632,1135600003.0
2005-11-09 13:25:00,1.3961,1.39621,1.39558,1.39563,1653300002.0
2005-11-09 13:30:00,1.39566,1.39573,1.39502,1.39511,1976700002.0
2005-11-09 13:35:00,1.39524,1.39547,1.3951,1.39521,2064200003.0
2005-11-09 13:40:00,1.39512,1.39552,1.3946,1.39496,1346500005.0
2005-11-09 13:45:00,1.39514,1.39539,1.39476,1.39507,1821800001.0
2005-11-09 13:50:00,1.39515,1.39562,1.39495,1.39521,1956400007.0
2005-11-09 13:55:00,1.39507,1.39508,1.39322,1.3935,1707600004.0
2005-11-09 14:00:00,1.39331,1.39457,1.3932,1.39413,1764500004.0
2005-11-09 14:05:00,1.39413,1.39449,1.39377,1.39412,1554300000.0
2005-11-09 14:10:00,1.39429,1.39457,1.39389,1.39446,1084400002.0
2005-11-09 14:15:00,1.39454,1.39559,1.39447,1.39536,2028800008.0
2005-11-09 14:20:00,1.39555,1.39619,1.39533,1.39599,1840600004.0
2005-11-09 14:25:00,1.39595,1.3961,1.39524,1.39602,1767900005.0
2005-11-09 14:30:00,1.39617,1.39636,1.39568,1.39604,238100002.0
2005-11-09 14:35:00,1.39596,1.39717,1.39556,1.39685,188700001.0
2005-11-09 14:40:00,1.39679,1.39712,1.39627,1.39668,262100002.0
2005-11-09 14:45:00,1.3967,1.39719,1.39652,1.39698,224700001.0
2005-11-09 14:50:00,1.39706,1.3979,1.39701,1.39701,160000000.0
2005-11-09 14:55:00,1.39723,1.39779,1.39668,1.39674,193300000.0
2005-11-09 15:00:00,1.39662,1.39696,1.39633,1.39659,204700000.0
2005-11-09 15:05:00,1.39647,1.39662,1.39562,1.39608,173700000.0
2005-11-09 15:10:00,1.39607,1.39607,1.39479,1.39479,202200000.0
2005-11-09 15:15:00,1.39472,1.3953,1.39449,1.39507,175900000.0
2005-11-09 15:20:00,1.39518,1.39542,1.39452,1.39514,165600001.0
2005-11-09 15:25:00,1.39513,1.39609,1.3949,1.39581,151500000.0
2005-11-09 15:30:00,1.39586,1.39638,1.39551,1.39602,188000000.0
2005-11-09 15:35:00,1.39608,1.39686,1.39583,1.39586,210700000.0
2005-11-09 15:40:00,1.39598,1.39598,1.39516,1.39563,196800000.0
2005-11-09 15:45:00,1.39545,1.39658,1.39545,1.3964,189500000.0
2005-11-09 15:50:00,1.39627,1.39737,1.39615,1.39701,175300000.0
2005-11-09 15:55:00,1.39741,1.39811,1.39721,1.39784,181900001.0
2005-11-09 16:00:00,1.39801,1.39874,1.39761,1.39861,168100001.0
2005-11-09 16:05:00,1.39865,1.39882,1.3979,1.39834,185600000.0
2005-11-09 16:10:00,1.39835,1.39868,1.39795,1.39826,203300001.0
2005-11-09 16:15:00,1.39791,1.398,1.39737,1.39775,187200001.0
2005-11-09 16:20:00,1.39764,1.39801,1.39748,1.39782,205700000.0
2005-11-09 16:25:00,1.398,1.39807,1.39546,1.39595,209500000.0
2005-11-09 16:30:00,1.39602,1.39602,1.39353,1.39403,198600000.0
2005-11-09 16:35:00,1.39401,1.39423,1.39347,1.39375,193700000.0
2005-11-09 16:40:00,1.3939,1.39421,1.39344,1.39382,177600000.0
2005-11-09 16:45:00,1.3935,1.39392,1.39297,1.39339,192600000.0
2005-11-09 16:50:00,1.3932,1.39345,1.39247,1.39256,224100000.0
2005-11-09 16:55:00,1.39245,1.39296,1.39216,1.39296,168100000.0
2005-11-09 17:00:00,1.39273,1.395,1.39273,1.39457,208500000.0
2005-11-09 17:05:00,1.39454,1.39501,1.3942,1.39501,172900000.0
2005-11-09 17:10:00,1.39492,1.3951,1.39429,1.39458,189300000.0
2005-11-09 17:15:00,1.39486,1.39579,1.3946,1.39544,187000000.0
2005-11-09 17:20:00,1.39532,1.39546,1.39387,1.39431,155100000.0
2005-11-09 17:25:00,1.39399,1.39442,1.39375,1.39401,210000001.0
2005-11-09 17:30:00,1.39407,1.39481,1.39383,1.39403,221500000.0
2005-11-09 17:35:00,1.39406,1.39406,1.39268,1.39359,228900000.0
2005-11-09 17:40:00,1.39344,1.39454,1.39344,1.39411,183700000.0
2005-11-09 17:45:00,1.39424,1.39463,1.39385,1.39435,185800000.0
2005-11-09 17:50:00,1.39427,1.39464,1.3932,1.3937,155400000.0
2005-11-09 17:55:00,1.39369,1.39425,1.39307,1.39358,270600000.0
2005-11-09 18:00:00,1.39374,1.39374,1.39263,1.39279,223900000.0
2005-11-09 18:05:00,1.39303,1.39322,1.3925,1.39279,267600003.0
2005-11-09 18:10:00,1.39296,1.39312,1.39219,1.39259,167900000.0
2005-11-09 18:15:00,1.39227,1.3937,1.39216,1.39362,214400001.0
2005-11-09 18:20:00,1.39369,1.39413,1.39359,1.39378,199800000.0
2005-11-09 18:25:00,1.3941,1.39462,1.39376,1.39458,188000001.0
2005-11-09 18:30:00,1.39469,1.3952,1.39408,1.39515,206800000.0
2005-11-09 18:35:00,1.39518,1.39537,1.39441,1.39476,179300000.0
2005-11-09 18:40:00,1.39464,1.39519,1.39439,1.3945,208700000.0
2005-11-09 18:45:00,1.39477,1.39482,1.39315,1.39327,133400000.0
2005-11-09 18:50:00,1.3934,1.39354,1.39271,1.39316,215200000.0
2005-11-09 18:55:00,1.39294,1.39319,1.39184,1.3927,182600000.0
2005-11-09 19:00:00,1.39256,1.39319,1.39202,1.39292,225300000.0
2005-11-09 19:05:00,1.39287,1.39307,1.39229,1.39229,202600001.0
2005-11-09 19:10:00,1.39231,1.39274,1.39202,1.39269,210200000.0
2005-11-09 19:15:00,1.39246,1.39278,1.39181,1.39216,209200003.0
2005-11-09 19:20:00,1.39221,1.39286,1.3917,1.39279,217700001.0
2005-11-09 19:25:00,1.3927,1.39276,1.39209,1.39274,175600000.0
2005-11-09 19:30:00,1.39284,1.39307,1.39243,1.3925,216100001.0
2005-11-09 19:35:00,1.3924,1.39242,1.39126,1.39158,209100002.0
2005-11-09 19:40:00,1.39139,1.3921,1.39129,1.3918,225300000.0
2005-11-09 19:45:00,1.39163,1.39163,1.3909,1.39123,176400000.0
2005-11-09 19:50:00,1.39154,1.39213,1.39103,1.39182,167600000.0
2005-11-09 19:55:00,1.3918,1.39206,1.39123,1.39123,173900000.0
2005-11-09 20:00:00,1.39126,1.39156,1.3909,1.39111,221300001.0
2005-11-09 20:05:00,1.39107,1.39191,1.39107,1.39156,181400000.0
2005-11-09 20:10:00,1.39127,1.39274,1.39127,1.39251,198500000.0
2005-11-09 20:15:00,1.3926,1.39282,1.39168,1.39242,267800001.0
2005-11-09 20:20:00,1.39271,1.39386,1.39248,1.39302,230800000.0
2005-11-09 20:25:00,1.39323,1.3934,1.39242,1.39292,227700000.0
2005-11-09 20:30:00,1.3931,1.39446,1.39296,1.39336,212900000.0
2005-11-09 20:35:00,1.39326,1.39375,1.39295,1.39338,219900000.0
2005-11-09 20:40:00,1.39351,1.39435,1.3934,1.39407,200000001.0
2005-11-09 20:45:00,1.39393,1.39423,1.39342,1.39361,165900000.0
2005-11-09 20:50:00,1.39344,1.39344,1.39207,1.39244,175000000.0
2005-11-09 20:55:00,1.39251,1.39317,1.39243,1.39317,192700000.0
2005-11-09 21:00:00,1.39306,1.39357,1.39189,1.39231,174300000.0
2005-11-09 21:05:00,1.39194,1.39255,1.39146,1.39249,166700000.0
2005-11-09 21:10:00,1.3925,1.3929,1.39209,1.39246,214000000.0
2005-11-09 21:15:00,1.3925,1.39256,1.39124,1.39242,159300000.0
2005-11-09 21:20:00,1.39247,1.39348,1.39241,1.39323,234900001.0
2005-11-09 21:25:00,1.39347,1.39372,1.39314,1.39366,196200001.0
2005-11-09 21:30:00,1.3937,1.39428,1.39355,1.39361,191900001.0
2005-11-09 21:35:00,1.39357,1.39386,1.39328,1.39353,182300001.0
2005-11-09 21:40:00,1.39335,1.39357,1.39281,1.3934,187200000.0
2005-11-09 21:45:00,1.3933,1.39372,1.39304,1.39368,181000000.0
2005-11-09 21:50:00,1.39384,1.3947,1.39384,1.39442,210300000.0
2005-11-09 21:55:00,1.3945,1.39474,1.394,1.39403,187800000.0
2005-11-09 22:00:00,1.3942,1.39461,1.39401,1.3942,174600000.0
2005-11-09 22:05:00,1.39418,1.39457,1.39374,1.39426,200000001.0
2005-11-09 22:10:00,1.3943,1.39487,1.39409,1.39452,207700000.0
2005-11-09 22:15:00,1.39468,1.39492,1.39447,1.39484,185700000.0
2005-11-09 22:20:00,1.39492,1.39508,1.39455,1.39477,189200000.0
2005-11-09 22:25:00,1.39464,1.39557,1.39441,1.39548,146800000.0
2005-11-09 22:30:00,1.39545,1.39606,1.39497,1.39594,196600000.0
2005-11-09 22:35:00,1.39608,1.39632,1.39556,1.39609,192200000.0
2005-11-09 22:40:00,1.39613,1.39634,1.39574,1.39588,170800000.0
2005-11-09 22:45:00,1.39581,1.39617,1.39568,1.39603,168400000.0
2005-11-09 22:50:00,1.39612,1.39626,1.39577,1.39577,156400000.0
2005-11-09 22:55:00,1.39595,1.39595,1.39562,1.39578,189800001.0
2005-11-09 23:00:00,1.39562,1.39576,1.39516,1.39569,164800000.0
2005-11-09 23:05:00,1.39562,1.39597,1.39509,1.39566,229700001.0
2005-11-09 23:10:00,1.39553,1.39589,1.39487,1.39505,161400000.0
2005-11-09 23:15:00,1.39509,1.39528,1.39445,1.3949,211700001.0
2005-11-09 23:20:00,1.39489,1.39497,1.39426,1.39442,189500000.0
2005-11-09 23:25:00,1.39445,1.39491,1.39436,1.39466,194700000.0
2005-11-09 23:30:00,1.39462,1.39522,1.3946,1.39494,182600000.0
2005-11-09 23:35:00,1.39495,1.39527,1.3947,1.39512,181100000.0
2005-11-09 23:40:00,1.39535,1.39535,1.39466,1.39516,204900002.0
2005-11-09 23:45:00,1.39484,1.39568,1.39473,1.3955,214200000.0
2005-11-09 23:50:00,1.39551,1.39602,1.3949,1.3949,166800000.0
2005-11-09 23:55:00,1.39572,1.39602,1.3953,1.39563,184200000.0
2005-11-10 00:00:00,1.3946,1.3948,1.3943,1.3945,185200000.0
2005-11-10 00:05:00,1.3944,1.3951,1.3944,1.3951,231500000.0
2005-11-10 00:10:00,1.3954,1.3954,1.3948,1.3949,92600000.0
2005-11-10 00:15:00,1.395,1.3961,1.395,1.3961,231500000.0
2005-11-10 00:20:00,1.3959,1.3964,1.3957,1.3962,231500000.0
2005-11-10 00:25:00,1.3962,1.3969,1.39554,1.3969,223500000.0
2005-11-10 00:30:00,1.39547,1.39629,1.39547,1.39607,186500000.0
2005-11-10 00:35:00,1.39624,1.39624,1.39569,1.39581,179800000.0
2005-11-10 00:40:00,1.3959,1.3967,1.39504,1.3964,169600000.0
2005-11-10 00:45:00,1.39556,1.39556,1.39475,1.395,187200000.0
2005-11-10 00:50:00,1.39498,1.3965,1.39473,1.39502,209200004.0
2005-11-10 00:55:00,1.39496,1.39511,1.39463,1.39463,180300000.0
2005-11-10 01:00:00,1.39448,1.39468,1.3941,1.39443,204400000.0
2005-11-10 01:05:00,1.3945,1.39507,1.39431,1.39497,159200000.0
2005-11-10 01:10:00,1.39499,1.39513,1.39449,1.39467,178400000.0
2005-11-10 01:15:00,1.3947,1.39576,1.39445,1.39573,181800001.0
2005-11-10 01:20:00,1.39577,1.39612,1.3952,1.39597,190600000.0
2005-11-10 01:25:00,1.39595,1.39682,1.39572,1.39672,171800000.0
2005-11-10 01:30:00,1.39678,1.39678,1.3958,1.3959,157800000.0
2005-11-10 01:35:00,1.3958,1.39651,1.3951,1.39631,164600000.0
2005-11-10 01:40:00,1.39622,1.39652,1.39582,1.39622,187200000.0
2005-11-10 01:45:00,1.39622,1.39672,1.39596,1.39637,154700000.0
2005-11-10 01:50:00,1.3955,1.39654,1.3953,1.39624,198400000.0
2005-11-10 01:55:00,1.39614,1.3967,1.396,1.3967,224200001.0
2005-11-10 02:00:00,1.3964,1.39678,1.39535,1.3955,285400001.0
2005-11-10 02:05:00,1.3955,1.39602,1.39527,1.39591,640800002.0
2005-11-10 02:10:00,1.39573,1.39617,1.39539,1.39562,438300000.0
2005-11-10 02:15:00,1.39537,1.39561,1.39457,1.39528,558400001.0
2005-11-10 02:20:00,1.39537,1.39575,1.39511,1.39555,190600000.0
2005-11-10 02:25:00,1.39548,1.39566,1.39504,1.39531,378000001.0
2005-11-10 02:30:00,1.39553,1.39615,1.39545,1.39602,413000000.0
2005-11-10 02:35:00,1.39587,1.39587,1.39497,1.39566,320000001.0
2005-11-10 02:40:00,1.3956,1.39585,1.39524,1.39585,190600000.0
2005-11-10 02:45:00,1.39526,1.39608,1.3951,1.39553,571500001.0
2005-11-10 02:50:00,1.39569,1.39583,1.39505,1.3956,293000000.0
2005-11-10 02:55:00,1.39558,1.39599,1.39545,1.39566,258100000.0
2005-11-10 03:00:00,1.39574,1.39653,1.39569,1.39616,352100002.0
2005-11-10 03:05:00,1.39625,1.39683,1.3958,1.39683,292700001.0
2005-11-10 03:10:00,1.39638,1.39743,1.39638,1.39708,217400000.0
2005-11-10 03:15:00,1.39675,1.39729,1.39672,1.3972,188400000.0
2005-11-10 03:20:00,1.39658,1.39704,1.39658,1.39662,256400000.0
2005-11-10 03:25:00,1.39718,1.39718,1.39651,1.39669,304100000.0
2005-11-10 03:30:00,1.39673,1.39687,1.39631,1.39634,268900002.0
2005-11-10 03:35:00,1.39647,1.3968,1.39605,1.3963,297200000.0
2005-11-10 03:40:00,1.39631,1.39686,1.39617,1.39651,369400001.0
2005-11-10 03:45:00,1.39647,1.39667,1.39589,1.39596,192400000.0
2005-11-10 03:50:00,1.39625,1.39654,1.39563,1.39619,326200003.0
2005-11-10 03:55:00,1.39654,1.39672,1.3959,1.39655,593700002.0
2005-11-10 04:00:00,1.39644,1.39675,1.39621,1.39649,504400001.0
2005-11-10 04:05:00,1.3963,1.39717,1.39608,1.39713,469800001.0
2005-11-10 04:10:00,1.39698,1.39698,1.39606,1.39612,426200001.0
2005-11-10 04:15:00,1.39611,1.39641,1.39605,1.39606,358800000.0
2005-11-10 04:20:00,1.396,1.3962,1.39563,1.39568,392300001.0
2005-11-10 04:25:00,1.3956,1.39596,1.3952,1.39556,589300002.0
2005-11-10 04:30:00,1.39521,1.39582,1.39521,1.39576,200900000.0
2005-11-10 04:35:00,1.39566,1.39602,1.39524,1.39562,491300001.0
2005-11-10 04:40:00,1.39563,1.39583,1.3949,1.39573,212000000.0
2005-11-10 04:45:00,1.3956,1.39572,1.39513,1.39528,207800000.0
2005-11-10 04:50:00,1.39556,1.39556,1.39468,1.3947,263400002.0
2005-11-10 04:55:00,1.3952,1.39536,1.39476,1.39483,291200000.0
2005-11-10 05:00:00,1.39529,1.39586,1.39508,1.39573,457300000.0
2005-11-10 05:05:00,1.39579,1.39612,1.39546,1.39579,1133700003.0
2005-11-10 05:10:00,1.3957,1.39605,1.39561,1.39578,864600000.0
2005-11-10 05:15:00,1.39594,1.39627,1.39572,1.3958,1012300003.0
2005-11-10 05:20:00,1.39592,1.39624,1.39567,1.39573,1029700000.0
2005-11-10 05:25:00,1.39596,1.39618,1.3952,1.3953,1052600001.0
2005-11-10 05:30:00,1.3953,1.39565,1.3941,1.395,481100006.0
2005-11-10 05:35:00,1.39519,1.39519,1.39477,1.39506,737800003.0
2005-11-10 05:40:00,1.39487,1.39516,1.3945,1.39479,749500001.0
2005-11-10 05:45:00,1.39479,1.39489,1.39438,1.39438,1018500001.0
2005-11-10 05:50:00,1.39434,1.39482,1.3943,1.39453,934600000.0
2005-11-10 05:55:00,1.39435,1.39444,1.39377,1.3938,729300001.0
2005-11-10 06:00:00,1.39383,1.39413,1.39363,1.39392,878800002.0
2005-11-10 06:05:00,1.39366,1.39491,1.39355,1.3947,1650900002.0
2005-11-10 06:10:00,1.39484,1.3956,1.39423,1.39432,1725400004.0
2005-11-10 06:15:00,1.3944,1.39457,1.39421,1.39421,974700000.0
2005-11-10 06:20:00,1.39406,1.3943,1.39371,1.39402,1531000007.0
2005-11-10 06:25:00,1.39398,1.39424,1.39376,1.39382,1350400003.0
2005-11-10 06:30:00,1.39388,1.39516,1.39379,1.39497,1170700000.0
2005-11-10 06:35:00,1.39479,1.39504,1.39434,1.39451,591500000.0
2005-11-10 06:40:00,1.39453,1.3947,1.39419,1.39434,1065600001.0
2005-11-10 06:45:00,1.39434,1.39458,1.39413,1.39441,1029300002.0
2005-11-10 06:50:00,1.39451,1.39487,1.39409,1.39445,1013800005.0
2005-11-10 06:55:00,1.39443,1.3946,1.39422,1.39453,917200002.0
2005-11-10 07:00:00,1.39468,1.39485,1.39437,1.39483,1365700008.0
2005-11-10 07:05:00,1.39497,1.39516,1.39474,1.39481,971700003.0
2005-11-10 07:10:00,1.39502,1.3954,1.39468,1.39517,2020700005.0
2005-11-10 07:15:00,1.39529,1.39546,1.39504,1.39539,1483300004.0
2005-11-10 07:20:00,1.39548,1.39576,1.39526,1.39551,1861300005.0
2005-11-10 07:25:00,1.3956,1.39589,1.39527,1.39562,1284900002.0
2005-11-10 07:30:00,1.39568,1.39602,1.39524,1.39528,1942900004.0
2005-11-10 07:35:00,1.39517,1.39543,1.39499,1.39524,1287700002.0
2005-11-10 07:40:00,1.39519,1.39534,1.39473,1.39481,1889000003.0
2005-11-10 07:45:00,1.39483,1.39518,1.39458,1.39495,2971700002.0
2005-11-10 07:50:00,1.395,1.39546,1.39491,1.39531,2704900004.0
2005-11-10 07:55:00,1.39526,1.39544,1.3949,1.39506,2825300007.0
2005-11-10 08:00:00,1.39492,1.3952,1.39479,1.39519,1894400002.0
2005-11-10 08:05:00,1.39512,1.39562,1.39486,1.39542,2448500006.0
2005-11-10 08:10:00,1.39538,1.3959,1.39521,1.39548,1538100004.0
2005-11-10 08:15:00,1.39528,1.39577,1.39525,1.3957,1250900003.0
2005-11-10 08:20:00,1.39573,1.39596,1.39563,1.39582,1889700002.0
2005-11-10 08:25:00,1.39593,1.39622,1.39569,1.39594,2312400006.0
2005-11-10 08:30:00,1.39597,1.39632,1.39591,1.39598,1775600001.0
2005-11-10 08:35:00,1.39602,1.39625,1.39562,1.3959,2240900007.0
2005-11-10 08:40:00,1.39575,1.39645,1.39575,1.39613,2010600004.0
2005-11-10 08:45:00,1.39615,1.39652,1.39579,1.39602,2791200007.0
2005-11-10 08:50:00,1.39617,1.39661,1.39588,1.39614,2742500006.0
2005-11-10 08:55:00,1.39611,1.39684,1.39591,1.39623,2363200001.0
2005-11-10 09:00:00,1.39617,1.39625,1.39553,1.39562,2834900005.0
2005-11-10 09:05:00,1.3955,1.39586,1.39522,1.39576,2176400010.0
2005-11-10 09:10:00,1.39599,1.39617,1.39512,1.39536,2211000002.0
2005-11-10 09:15:00,1.39537,1.39588,1.39516,1.39566,2150400005.0
2005-11-10 09:20:00,1.39555,1.39624,1.39544,1.39566,1740000007.0
2005-11-10 09:25:00,1.3957,1.39644,1.39549,1.39635,2187600004.0
2005-11-10 09:30:00,1.39632,1.39645,1.39586,1.39597,2289900003.0
2005-11-10 09:35:00,1.39601,1.39671,1.39601,1.3963,1919000004.0
2005-11-10 09:40:00,1.39628,1.39678,1.39619,1.39645,2134600002.0
2005-11-10 09:45:00,1.39665,1.39673,1.39588,1.39668,2093900003.0
2005-11-10 09:50:00,1.39668,1.39733,1.39654,1.39704,2172700001.0
2005-11-10 09:55:00,1.39685,1.39714,1.39662,1.3968,3067200005.0
2005-11-10 10:00:00,1.39683,1.39706,1.39644,1.39678,2312600003.0
2005-11-10 10:05:00,1.39667,1.39741,1.39667,1.39741,2497600006.0
2005-11-10 10:10:00,1.3973,1.39737,1.3966,1.39663,2361900010.0
2005-11-10 10:15:00,1.39666,1.39693,1.39646,1.39669,1852000005.0
2005-11-10 10:20:00,1.39661,1.39733,1.39644,1.39688,2213400006.0
2005-11-10 10:25:00,1.3969,1.3969,1.39612,1.39612,2580400004.0
2005-11-10 10:30:00,1.39618,1.39664,1.39603,1.39656,2790300007.0
2005-11-10 10:35:00,1.39639,1.39686,1.39609,1.39686,2457100010.0
2005-11-10 10:40:00,1.39665,1.39693,1.39611,1.39681,2420700004.0
2005-11-10 10:45:00,1.39691,1.39733,1.39652,1.39705,2207500005.0
2005-11-10 10:50:00,1.397,1.39741,1.39654,1.39668,2130500003.0
2005-11-10 10:55:00,1.39656,1.39692,1.39627,1.39636,2616200000.0
2005-11-10 11:00:00,1.39624,1.39679,1.39609,1.3965,2422700005.0
2005-11-10 11:05:00,1.39643,1.39667,1.39618,1.39624,2081200002.0
2005-11-10 11:10:00,1.39631,1.3969,1.39616,1.3966,2357900005.0
2005-11-10 11:15:00,1.39667,1.39717,1.39651,1.39666,2168000002.0
2005-11-10 11:20:00,1.39656,1.39678,1.39623,1.39665,2582600006.0
2005-11-10 11:25:00,1.39664,1.39667,1.39602,1.3963,2403100008.0
2005-11-10 11:30:00,1.39638,1.39696,1.39632,1.3965,2463600004.0
2005-11-10 11:35:00,1.3966,1.39672,1.39612,1.39622,2768600003.0
2005-11-10 11:40:00,1.39623,1.39639,1.39585,1.39609,3242300009.0
2005-11-10 11:45:00,1.39627,1.39661,1.39606,1.39642,2493700002.0
2005-11-10 11:50:00,1.39664,1.39794,1.3964,1.39648,1363800002.0
2005-11-10 11:55:00,1.39649,1.39649,1.39568,1.39619,2418500008.0
2005-11-10 12:00:00,1.3963,1.39658,1.39556,1.39565,2055300004.0
2005-11-10 12:05:00,1.39572,1.39653,1.39572,1.39622,2025200003.0
2005-11-10 12:10:00,1.39613,1.39636,1.39567,1.39595,1952300003.0
2005-11-10 12:15:00,1.39586,1.3965,1.39582,1.3962,1716600005.0
2005-11-10 12:20:00,1.3962,1.39653,1.39603,1.3961,2190500004.0
2005-11-10 12:25:00,1.39627,1.3973,1.39604,1.39682,2616800004.0
2005-11-10 12:30:00,1.39672,1.39778,1.3966,1.39731,2543700005.0
2005-11-10 12:35:00,1.39767,1.39781,1.39676,1.39682,2770800004.0
2005-11-10 12:40:00,1.39676,1.39692,1.39615,1.39662,2090600007.0
2005-11-10 12:45:00,1.3967,1.39683,1.3964,1.39648,2316700003.0
2005-11-10 12:50:00,1.39645,1.39679,1.39597,1.39648,1885400000.0
2005-11-10 12:55:00,1.39665,1.39681,1.39625,1.39654,2316600003.0
2005-11-10 13:00:00,1.39654,1.39666,1.39604,1.39648,1651300003.0
2005-11-10 13:05:00,1.39637,1.39682,1.3963,1.3963,1366500006.0
2005-11-10 13:10:00,1.39634,1.39685,1.39605,1.39625,1545700002.0
2005-11-10 13:15:00,1.3963,1.39678,1.39613,1.39665,1324800004.0
2005-11-10 13:20:00,1.39655,1.39681,1.39633,1.39681,1120100000.0
2005-11-10 13:25:00,1.39682,1.39689,1.39615,1.39641,1902800008.0
2005-11-10 13:30:00,1.3965,1.39683,1.39638,1.39662,2174800011.0
2005-11-10 13:35:00,1.39682,1.39793,1.39664,1.39767,2100000011.0
2005-11-10 13:40:00,1.39744,1.39815,1.39728,1.39791,1176900002.0
2005-11-10 13:45:00,1.39784,1.39784,1.39703,1.39703,1794800005.0
2005-11-10 13:50:00,1.39689,1.39692,1.39557,1.39621,1964400006.0
2005-11-10 13:55:00,1.39612,1.39645,1.39579,1.39614,1740800009.0
2005-11-10 14:00:00,1.39597,1.39643,1.39552,1.39614,1891200005.0
2005-11-10 14:05:00,1.39614,1.39663,1.396,1.39605,1555100005.0
2005-11-10 14:10:00,1.39618,1.39647,1.39582,1.39598,1059700003.0
2005-11-10 14:15:00,1.39596,1.39631,1.39569,1.3962,2055300009.0
2005-11-10 14:20:00,1.39631,1.39744,1.39626,1.39716,1940000007.0
2005-11-10 14:25:00,1.39721,1.39735,1.39629,1.39696,1750200005.0
2005-11-10 14:30:00,1.39686,1.39693,1.39586,1.39689,237500000.0
2005-11-10 14:35:00,1.39703,1.39703,1.39589,1.39642,179200000.0
2005-11-10 14:40:00,1.39641,1.39688,1.39583,1.39677,189700001.0
2005-11-10 14:45:00,1.39658,1.39658,1.39611,1.39611,204200000.0
2005-11-10 14:50:00,1.39589,1.39638,1.39577,1.39578,175000000.0
2005-11-10 14:55:00,1.39617,1.39631,1.3954,1.39565,195100000.0
2005-11-10 15:00:00,1.39584,1.39643,1.39552,1.39632,205600000.0
2005-11-10 15:05:00,1.39621,1.39666,1.39569,1.39663,181700000.0
2005-11-10 15:10:00,1.39657,1.39673,1.39596,1.39601,190300000.0
2005-11-10 15:15:00,1.39594,1.39742,1.3956,1.39721,205500001.0
2005-11-10 15:20:00,1.39726,1.39742,1.39641,1.39663,202800002.0
2005-11-10 15:25:00,1.39684,1.39731,1.39619,1.39619,159400000.0
2005-11-10 15:30:00,1.39546,1.39735,1.39287,1.39348,239500001.0
2005-11-10 15:35:00,1.39314,1.39375,1.39094,1.39123,224100000.0
2005-11-10 15:40:00,1.3912,1.39374,1.39061,1.39209,171800000.0
2005-11-10 15:45:00,1.39162,1.39222,1.39122,1.39148,194400000.0
2005-11-10 15:50:00,1.39099,1.39103,1.38991,1.39058,153400000.0
2005-11-10 15:55:00,1.39012,1.39016,1.38888,1.38948,219000000.0
2005-11-10 16:00:00,1.38961,1.3901,1.38913,1.3897,191700001.0
2005-11-10 16:05:00,1.38974,1.39163,1.38964,1.39102,248000003.0
2005-11-10 16:10:00,1.39103,1.39217,1.3909,1.39121,204000000.0
2005-11-10 16:15:00,1.39097,1.39142,1.3907,1.39124,154300000.0
2005-11-10 16:20:00,1.39106,1.39259,1.39106,1.39223,194700001.0
2005-11-10 16:25:00,1.39229,1.39302,1.39165,1.39222,183600000.0
2005-11-10 16:30:00,1.39214,1.39233,1.3911,1.39135,235800000.0
2005-11-10 16:35:00,1.39152,1.39173,1.3903,1.39088,214100000.0
2005-11-10 16:40:00,1.39096,1.39243,1.39088,1.39243,176800000.0
2005-11-10 16:45:00,1.39209,1.39209,1.39056,1.39133,222000002.0
2005-11-10 16:50:00,1.39123,1.39129,1.39065,1.39108,254900001.0
2005-11-10 16:55:00,1.39132,1.39132,1.38998,1.39023,181100000.0
2005-11-10 17:00:00,1.38982,1.39164,1.38898,1.39081,230100000.0
2005-11-10 17:05:00,1.39053,1.39059,1.38924,1.39037,152200000.0
2005-11-10 17:10:00,1.39059,1.39273,1.39059,1.39197,211700001.0
2005-11-10 17:15:00,1.39218,1.39274,1.39171,1.39274,201200000.0
2005-11-10 17:20:00,1.39261,1.39323,1.39204,1.39316,215400001.0
2005-11-10 17:25:00,1.39297,1.39322,1.39228,1.39294,205800000.0
2005-11-10 17:30:00,1.39287,1.39358,1.3921,1.39223,221700001.0
2005-11-10 17:35:00,1.39233,1.39481,1.39224,1.3945,184200000.0
2005-11-10 17:40:00,1.39434,1.3958,1.39434,1.3958,211200000.0
2005-11-10 17:45:00,1.3959,1.3959,1.39464,1.39505,181800000.0
2005-11-10 17:50:00,1.39526,1.39561,1.39429,1.39473,204300001.0
2005-11-10 17:55:00,1.39481,1.3951,1.39422,1.39439,227500000.0
2005-11-10 18:00:00,1.39461,1.39461,1.39351,1.39367,218600000.0
2005-11-10 18:05:00,1.39391,1.39391,1.39287,1.39371,214900000.0
2005-11-10 18:10:00,1.39386,1.39499,1.39383,1.39459,178700000.0
2005-11-10 18:15:00,1.39438,1.39512,1.39429,1.39484,185900000.0
2005-11-10 18:20:00,1.395,1.39513,1.39418,1.39426,149100000.0
2005-11-10 18:25:00,1.39464,1.39469,1.39419,1.39445,180100000.0
2005-11-10 18:30:00,1.39435,1.39458,1.39366,1.39388,215700000.0
2005-11-10 18:35:00,1.39352,1.3936,1.39258,1.39305,193200000.0
2005-11-10 18:40:00,1.39293,1.39409,1.39284,1.39358,197600000.0
2005-11-10 18:45:00,1.39379,1.39415,1.39313,1.39366,173900000.0
2005-11-10 18:50:00,1.39383,1.3944,1.39363,1.39391,202400000.0
2005-11-10 18:55:00,1.39372,1.39423,1.39337,1.39384,178800000.0
2005-11-10 19:00:00,1.39396,1.39429,1.39329,1.39377,186800000.0
2005-11-10 19:05:00,1.39387,1.39481,1.39387,1.39439,219400003.0
2005-11-10 19:10:00,1.39449,1.39455,1.39391,1.39455,183800000.0
2005-11-10 19:15:00,1.39446,1.39449,1.39352,1.39379,189700001.0
2005-11-10 19:20:00,1.39389,1.3948,1.39365,1.39432,257900000.0
2005-11-10 19:25:00,1.39427,1.3943,1.39346,1.39386,142200000.0
2005-11-10 19:30:00,1.39407,1.3943,1.39393,1.3941,235700000.0
2005-11-10 19:35:00,1.39406,1.39417,1.39352,1.39415,146500000.0
2005-11-10 19:40:00,1.39401,1.39439,1.39355,1.39439,180600000.0
2005-11-10 19:45:00,1.3944,1.39479,1.39418,1.3944,177900001.0
2005-11-10 19:50:00,1.39454,1.39454,1.39355,1.3938,218000002.0
2005-11-10 19:55:00,1.39369,1.39395,1.39341,1.39341,151000000.0
2005-11-10 20:00:00,1.39339,1.39395,1.39323,1.39356,225700001.0
2005-11-10 20:05:00,1.39358,1.39379,1.39294,1.39364,157300001.0
2005-11-10 20:10:00,1.39342,1.39394,1.39227,1.39273,185000000.0
2005-11-10 20:15:00,1.39285,1.39438,1.39239,1.39425,200900000.0
2005-11-10 20:20:00,1.39418,1.39438,1.39378,1.39401,213800001.0
2005-11-10 20:25:00,1.39414,1.39414,1.3933,1.39371,197200000.0
2005-11-10 20:30:00,1.39393,1.39398,1.39344,1.39367,191500001.0
2005-11-10 20:35:00,1.39369,1.39401,1.39352,1.39363,251300001.0
2005-11-10 20:40:00,1.39359,1.39377,1.39278,1.393,197700000.0
2005-11-10 20:45:00,1.39286,1.39342,1.39286,1.39338,200500001.0
2005-11-10 20:50:00,1.39328,1.39347,1.393,1.39329,193900001.0
2005-11-10 20:55:00,1.39336,1.39361,1.3927,1.39301,156900000.0
2005-11-10 21:00:00,1.39288,1.393,1.39232,1.3927,157700000.0
2005-11-10 21:05:00,1.39241,1.39277,1.39228,1.39263,187000001.0
2005-11-10 21:10:00,1.39268,1.3929,1.39228,1.39267,193900000.0
2005-11-10 21:15:00,1.3927,1.39291,1.39213,1.39272,192200000.0
2005-11-10 21:20:00,1.39276,1.39356,1.39271,1.39296,206800000.0
2005-11-10 21:25:00,1.39287,1.39352,1.39231,1.3935,187200001.0
2005-11-10 21:30:00,1.39337,1.39353,1.39297,1.39318,163400000.0
2005-11-10 21:35:00,1.39313,1.39362,1.39282,1.39308,162000000.0
2005-11-10 21:40:00,1.39291,1.39314,1.39211,1.39253,141800000.0
2005-11-10 21:45:00,1.39295,1.39298,1.39212,1.39242,200600001.0
2005-11-10 21:50:00,1.39262,1.3927,1.39157,1.3919,230300000.0
2005-11-10 21:55:00,1.39193,1.39212,1.3891,1.3891,212300000.0
2005-11-10 22:00:00,1.38894,1.39036,1.38894,1.38971,144200000.0
2005-11-10 22:05:00,1.38996,1.39006,1.38893,1.38956,223700002.0
2005-11-10 22:10:00,1.3896,1.39028,1.38912,1.38912,199100001.0
2005-11-10 22:15:00,1.38908,1.39145,1.38891,1.39043,178300000.0
2005-11-10 22:20:00,1.39012,1.39024,1.38962,1.38977,184100000.0
2005-11-10 22:25:00,1.3899,1.39081,1.38974,1.39066,197500001.0
2005-11-10 22:30:00,1.3908,1.3908,1.38887,1.38916,193500000.0
2005-11-10 22:35:00,1.38929,1.38946,1.38873,1.38931,201800001.0
2005-11-10 22:40:00,1.38944,1.3897,1.38859,1.38902,163300000.0
2005-11-10 22:45:00,1.38905,1.38955,1.38882,1.3894,177000000.0
2005-11-10 22:50:00,1.38957,1.3901,1.38955,1.38987,184400000.0
2005-11-10 22:55:00,1.38997,1.39047,1.38968,1.39042,186200001.0
2005-11-10 23:00:00,1.39029,1.39076,1.39027,1.39075,145300000.0
2005-11-10 23:05:00,1.3908,1.39176,1.3908,1.39118,179100000.0
2005-11-10 23:10:00,1.39111,1.39146,1.39066,1.3912,226200002.0
2005-11-10 23:15:00,1.39129,1.39159,1.39068,1.39136,265300002.0
2005-11-10 23:20:00,1.3915,1.39162,1.39098,1.39121,179200001.0
2005-11-10 23:25:00,1.39148,1.39216,1.39148,1.39186,197100000.0
2005-11-10 23:30:00,1.3918,1.3921,1.39097,1.39099,195600000.0
2005-11-10 23:35:00,1.39118,1.39119,1.39086,1.39093,216800000.0
2005-11-10 23:40:00,1.39117,1.39136,1.39064,1.39091,192900000.0
2005-11-10 23:45:00,1.39071,1.39102,1.39048,1.39077,206700000.0
2005-11-10 23:50:00,1.3908,1.39084,1.38991,1.38991,185700002.0
2005-11-10 23:55:00,1.39019,1.39129,1.39019,1.39104,176500000.0
2005-11-11 00:00:00,1.3916,1.3916,1.3913,1.3913,65400000.0
2005-11-11 00:05:00,1.3914,1.3914,1.3911,1.3911,65400000.0
2005-11-11 00:10:00,1.3913,1.3913,1.3911,1.3911,43600000.0
2005-11-11 00:15:00,1.3913,1.3913,1.3908,1.3909,109000000.0
2005-11-11 00:20:00,1.3908,1.3913,1.3908,1.3909,109000000.0
2005-11-11 00:25:00,1.3911,1.3918,1.3904,1.39137,169700000.0
2005-11-11 00:30:00,1.3912,1.39153,1.3908,1.39087,163900000.0
2005-11-11 00:35:00,1.39114,1.39121,1.39071,1.39082,209600002.0
2005-11-11 00:40:00,1.39088,1.39119,1.39056,1.39104,180500002.0
2005-11-11 00:45:00,1.39096,1.39149,1.39084,1.39143,181900000.0
2005-11-11 00:50:00,1.39142,1.3917,1.3898,1.39131,185800000.0
2005-11-11 00:55:00,1.39131,1.39141,1.39094,1.39133,176500000.0
2005-11-11 01:00:00,1.39137,1.39144,1.39092,1.39123,181500000.0
2005-11-11 01:05:00,1.3913,1.3914,1.3893,1.3898,237000002.0
2005-11-11 01:10:00,1.39124,1.39141,1.39084,1.39121,179300000.0
2005-11-11 01:15:00,1.39126,1.39138,1.39069,1.39074,198300000.0
2005-11-11 01:20:00,1.39078,1.3912,1.39025,1.39088,189400001.0
2005-11-11 01:25:00,1.39082,1.39097,1.38979,1.38995,202400002.0
2005-11-11 01:30:00,1.39017,1.39043,1.38966,1.39004,218500001.0
2005-11-11 01:35:00,1.39,1.39096,1.3898,1.39078,195000000.0
2005-11-11 01:40:00,1.39068,1.39103,1.39043,1.39081,183300001.0
2005-11-11 01:45:00,1.39077,1.39091,1.38989,1.39033,176800000.0
2005-11-11 01:50:00,1.39016,1.39016,1.38936,1.38941,183600000.0
2005-11-11 01:55:00,1.38931,1.3894,1.38804,1.3894,188100000.0
2005-11-11 02:00:00,1.3891,1.38968,1.38859,1.38949,285500000.0
2005-11-11 02:05:00,1.38957,1.38996,1.38918,1.38964,619500001.0
2005-11-11 02:10:00,1.38919,1.39005,1.38916,1.39005,418600001.0
2005-11-11 02:15:00,1.39018,1.39056,1.38947,1.3899,656100003.0
2005-11-11 02:20:00,1.39,1.39026,1.38974,1.38996,199700000.0
2005-11-11 02:25:00,1.38969,1.3897,1.38892,1.38931,391900000.0
2005-11-11 02:30:00,1.38959,1.38995,1.38924,1.38979,340600000.0
2005-11-11 02:35:00,1.38994,1.39023,1.3895,1.38964,242600000.0
2005-11-11 02:40:00,1.38982,1.39022,1.38982,1.39014,220000000.0
2005-11-11 02:45:00,1.38981,1.39006,1.38927,1.38948,646300005.0
2005-11-11 02:50:00,1.38974,1.39,1.38932,1.38959,286100000.0
2005-11-11 02:55:00,1.38922,1.38959,1.38888,1.38896,267300000.0
2005-11-11 03:00:00,1.38906,1.39005,1.38895,1.3897,366400001.0
2005-11-11 03:05:00,1.38969,1.39033,1.3893,1.38996,326200001.0
2005-11-11 03:10:00,1.38952,1.39033,1.38932,1.39013,211100000.0
2005-11-11 03:15:00,1.38973,1.39011,1.38926,1.3897,164200000.0
2005-11-11 03:20:00,1.38931,1.3898,1.38924,1.38976,303300001.0
2005-11-11 03:25:00,1.3901,1.3901,1.38933,1.38956,358800002.0
2005-11-11 03:30:00,1.38958,1.39038,1.38941,1.39001,255100001.0
2005-11-11 03:35:00,1.3907,1.3908,1.3895,1.3895,211800000.0
2005-11-11 03:40:00,1.38946,1.39046,1.38944,1.39027,352200002.0
2005-11-11 03:45:00,1.39028,1.39051,1.38992,1.38999,205400000.0
2005-11-11 03:50:00,1.3903,1.39046,1.38965,1.38988,318300001.0
2005-11-11 03:55:00,1.39025,1.39063,1.38982,1.39052,528000000.0
2005-11-11 04:00:00,1.3905,1.39055,1.38978,1.3898,539500000.0
2005-11-11 04:05:00,1.38957,1.39037,1.38957,1.39025,542000002.0
2005-11-11 04:10:00,1.39019,1.39034,1.38979,1.39027,351200000.0
2005-11-11 04:15:00,1.39037,1.39066,1.39011,1.39036,335400000.0
2005-11-11 04:20:00,1.39031,1.39072,1.39009,1.39059,450200002.0
2005-11-11 04:25:00,1.39068,1.39088,1.38991,1.39051,611200002.0
2005-11-11 04:30:00,1.39023,1.39074,1.3901,1.3903,223800001.0
2005-11-11 04:35:00,1.39057,1.39129,1.39004,1.3904,495800001.0
2005-11-11 04:40:00,1.39042,1.39087,1.39033,1.39081,244200000.0
2005-11-11 04:45:00,1.39068,1.39076,1.3901,1.3901,326400002.0
2005-11-11 04:50:00,1.39043,1.39056,1.38987,1.39008,199300000.0
2005-11-11 04:55:00,1.39042,1.39066,1.3901,1.39014,262600000.0
2005-11-11 05:00:00,1.39045,1.39062,1.39018,1.39025,414600000.0
2005-11-11 05:05:00,1.39023,1.39034,1.38982,1.38983,1234600007.0
2005-11-11 05:10:00,1.38983,1.39019,1.3897,1.38971,877800002.0
2005-11-11 05:15:00,1.38972,1.39019,1.38966,1.38979,910600000.0
2005-11-11 05:20:00,1.38994,1.3903,1.38941,1.38966,1106900002.0
2005-11-11 05:25:00,1.38985,1.39002,1.38953,1.38963,1068500002.0
2005-11-11 05:30:00,1.38965,1.39063,1.38959,1.39007,884900004.0
2005-11-11 05:35:00,1.39025,1.39065,1.39017,1.3905,857700003.0
2005-11-11 05:40:00,1.39032,1.39059,1.38986,1.3901,908400001.0
2005-11-11 05:45:00,1.3902,1.39037,1.38984,1.38988,890900002.0
2005-11-11 05:50:00,1.38989,1.39065,1.38989,1.39056,1022500004.0
2005-11-11 05:55:00,1.39076,1.39095,1.39035,1.39042,684300000.0
2005-11-11 06:00:00,1.39041,1.39059,1.39013,1.39024,866200004.0
2005-11-11 06:05:00,1.3902,1.39048,1.39001,1.39028,1837800004.0
2005-11-11 06:10:00,1.39026,1.39065,1.3901,1.39023,1616100002.0
2005-11-11 06:15:00,1.39021,1.39051,1.39001,1.39016,958700001.0
2005-11-11 06:20:00,1.39011,1.39042,1.39001,1.39031,1427000004.0
2005-11-11 06:25:00,1.39037,1.39085,1.39035,1.39045,1411200002.0
2005-11-11 06:30:00,1.39042,1.39072,1.39039,1.39062,1026400001.0
2005-11-11 06:35:00,1.39049,1.39086,1.39045,1.39069,585300000.0
2005-11-11 06:40:00,1.39063,1.39064,1.39014,1.39026,1077800004.0
2005-11-11 06:45:00,1.39029,1.3905,1.39019,1.39027,1184400008.0
2005-11-11 06:50:00,1.39022,1.39064,1.3899,1.39035,1002100003.0
2005-11-11 06:55:00,1.39035,1.39076,1.39025,1.3906,1031800001.0
2005-11-11 07:00:00,1.39061,1.39064,1.39029,1.39053,1308100001.0
2005-11-11 07:05:00,1.39065,1.39065,1.39019,1.39051,1072300001.0
2005-11-11 07:10:00,1.39065,1.39071,1.39013,1.39038,1967900005.0
2005-11-11 07:15:00,1.39062,1.39074,1.38972,1.39003,1393700001.0
2005-11-11 07:20:00,1.38997,1.39017,1.38955,1.38988,1693700004.0
2005-11-11 07:25:00,1.3899,1.39007,1.38954,1.38967,1280900001.0
2005-11-11 07:30:00,1.38971,1.38989,1.38948,1.38966,1968300007.0
2005-11-11 07:35:00,1.38965,1.3899,1.38931,1.38959,1284700005.0
2005-11-11 07:40:00,1.38957,1.38975,1.38924,1.38937,1979000014.0
2005-11-11 07:45:00,1.38945,1.38998,1.38926,1.38981,2815600008.0
2005-11-11 07:50:00,1.38983,1.38998,1.38942,1.38967,2564100004.0
2005-11-11 07:55:00,1.38975,1.38996,1.38914,1.38929,2707800007.0
2005-11-11 08:00:00,1.38915,1.38933,1.38893,1.38932,2046000005.0
2005-11-11 08:05:00,1.38927,1.38927,1.38867,1.38899,2455800003.0
2005-11-11 08:10:00,1.38901,1.38945,1.38873,1.38942,1506900004.0
2005-11-11 08:15:00,1.38928,1.38966,1.38926,1.38944,1380700000.0
2005-11-11 08:20:00,1.38948,1.39015,1.38935,1.38989,1917100009.0
2005-11-11 08:25:00,1.38997,1.38997,1.38958,1.38968,2192600004.0
2005-11-11 08:30:00,1.38962,1.38976,1.38904,1.38909,1878400005.0
2005-11-11 08:35:00,1.38922,1.3896,1.3891,1.38923,2323600001.0
2005-11-11 08:40:00,1.3891,1.38966,1.3891,1.38936,2063200007.0
2005-11-11 08:45:00,1.38953,1.3905,1.38933,1.39039,2833400006.0
2005-11-11 08:50:00,1.39044,1.39085,1.39014,1.39026,2921900007.0
2005-11-11 08:55:00,1.39029,1.39056,1.38992,1.39042,2450100005.0
2005-11-11 09:00:00,1.39051,1.39098,1.39042,1.3907,2728200005.0
2005-11-11 09:05:00,1.39071,1.39112,1.39015,1.39031,1936500003.0
2005-11-11 09:10:00,1.39017,1.39076,1.38974,1.39045,2188800003.0
2005-11-11 09:15:00,1.39028,1.39052,1.38977,1.38979,2221300006.0
2005-11-11 09:20:00,1.3896,1.3901,1.38956,1.38976,1681600006.0
2005-11-11 09:25:00,1.38984,1.38998,1.38961,1.38985,2224500004.0
2005-11-11 09:30:00,1.38983,1.39006,1.38959,1.38984,2299200008.0
2005-11-11 09:35:00,1.38986,1.39017,1.38915,1.38915,1931200003.0
2005-11-11 09:40:00,1.38924,1.38975,1.38911,1.38942,2088600004.0
2005-11-11 09:45:00,1.38958,1.38993,1.38934,1.38967,2188200003.0
2005-11-11 09:50:00,1.38949,1.38975,1.38913,1.38937,2219600004.0
2005-11-11 09:55:00,1.38931,1.38987,1.3893,1.38955,2988400004.0
2005-11-11 10:00:00,1.38965,1.39028,1.38965,1.39006,2350900006.0
2005-11-11 10:05:00,1.38978,1.39075,1.38978,1.39075,2494100008.0
2005-11-11 10:10:00,1.39082,1.39138,1.39054,1.39063,2363900006.0
2005-11-11 10:15:00,1.39079,1.39242,1.39075,1.39156,2024100006.0
2005-11-11 10:20:00,1.39146,1.39234,1.39141,1.39175,2170100008.0
2005-11-11 10:25:00,1.39181,1.39257,1.39166,1.39246,2493800006.0
2005-11-11 10:30:00,1.39258,1.39291,1.39226,1.39241,2580700004.0
2005-11-11 10:35:00,1.39221,1.39235,1.39105,1.39132,2277400002.0
2005-11-11 10:40:00,1.39105,1.39197,1.39085,1.39173,2332800005.0
2005-11-11 10:45:00,1.39179,1.39192,1.39152,1.39186,2133500003.0
2005-11-11 10:50:00,1.39187,1.39232,1.39162,1.39182,2105700004.0
2005-11-11 10:55:00,1.39147,1.39185,1.39119,1.39136,2576700004.0
2005-11-11 11:00:00,1.39149,1.392,1.3913,1.392,2376100003.0
2005-11-11 11:05:00,1.39199,1.39201,1.39147,1.39152,2126000006.0
2005-11-11 11:10:00,1.39167,1.39203,1.39155,1.39185,2457700000.0
2005-11-11 11:15:00,1.39192,1.39192,1.39156,1.39172,2188500006.0
2005-11-11 11:20:00,1.39162,1.39184,1.39111,1.39149,2599900002.0
2005-11-11 11:25:00,1.39145,1.39152,1.38995,1.38999,2520900009.0
2005-11-11 11:30:00,1.39,1.39067,1.38989,1.39034,2634200005.0
2005-11-11 11:35:00,1.39045,1.39101,1.39013,1.3909,2781700011.0
2005-11-11 11:40:00,1.39092,1.39119,1.39065,1.39092,3409700005.0
2005-11-11 11:45:00,1.39081,1.39157,1.39053,1.39127,2708100008.0
2005-11-11 11:50:00,1.39138,1.39254,1.39138,1.39228,1329900004.0
2005-11-11 11:55:00,1.39247,1.39306,1.39235,1.39247,2410900004.0
2005-11-11 12:00:00,1.3925,1.39252,1.39197,1.39197,2016900004.0
2005-11-11 12:05:00,1.39195,1.39212,1.39152,1.39173,2131400008.0
2005-11-11 12:10:00,1.39169,1.39214,1.39119,1.39163,2061600007.0
2005-11-11 12:15:00,1.39147,1.39163,1.39109,1.3915,1675800003.0
2005-11-11 12:20:00,1.3916,1.39284,1.3916,1.39243,2075600002.0
2005-11-11 12:25:00,1.39258,1.39271,1.39224,1.39244,2520700010.0
2005-11-11 12:30:00,1.39228,1.39273,1.39202,1.39218,2631100009.0
2005-11-11 12:35:00,1.39213,1.39254,1.39172,1.392,2664000004.0
2005-11-11 12:40:00,1.39196,1.39234,1.39186,1.39229,2056500002.0
2005-11-11 12:45:00,1.39243,1.39265,1.39196,1.39227,2249200006.0
2005-11-11 12:50:00,1.39241,1.39278,1.39201,1.39263,2052700002.0
2005-11-11 12:55:00,1.39254,1.39264,1.39197,1.392,2735400014.0
2005-11-11 13:00:00,1.39197,1.39235,1.39186,1.39219,1547100004.0
2005-11-11 13:05:00,1.39218,1.3925,1.39178,1.39219,1426800005.0
2005-11-11 13:10:00,1.39228,1.39303,1.392,1.3929,1563900004.0
2005-11-11 13:15:00,1.39292,1.39301,1.39239,1.39255,1244500001.0
2005-11-11 13:20:00,1.39258,1.39333,1.39258,1.39316,1079000002.0
2005-11-11 13:25:00,1.39311,1.39344,1.39298,1.39332,1816400002.0
2005-11-11 13:30:00,1.39332,1.39341,1.39273,1.39315,2101000007.0
2005-11-11 13:35:00,1.39341,1.3937,1.39289,1.3929,2002500003.0
2005-11-11 13:40:00,1.39252,1.39294,1.39249,1.39265,1264200003.0
2005-11-11 13:45:00,1.39274,1.39333,1.39213,1.39333,1900300004.0
2005-11-11 13:50:00,1.39324,1.39327,1.39215,1.3923,1790500005.0
2005-11-11 13:55:00,1.39215,1.39271,1.39185,1.39206,1612800004.0
2005-11-11 14:00:00,1.39196,1.3928,1.39192,1.39249,1889300009.0
2005-11-11 14:05:00,1.39234,1.39313,1.39216,1.39227,1610800003.0
2005-11-11 14:10:00,1.39234,1.39254,1.39215,1.39231,1085800003.0
2005-11-11 14:15:00,1.39223,1.39263,1.39194,1.39238,1920800005.0
2005-11-11 14:20:00,1.39242,1.39266,1.39225,1.39248,1826900005.0
2005-11-11 14:25:00,1.39253,1.39273,1.392,1.39261,1760100004.0
2005-11-11 14:30:00,1.39261,1.393,1.39209,1.39294,177500000.0
2005-11-11 14:35:00,1.39314,1.39316,1.39236,1.39292,206500000.0
2005-11-11 14:40:00,1.39297,1.39309,1.39233,1.39298,233700000.0
2005-11-11 14:45:00,1.3929,1.39345,1.3927,1.39337,191800000.0
2005-11-11 14:50:00,1.39325,1.39365,1.39295,1.3932,207300000.0
2005-11-11 14:55:00,1.39346,1.39368,1.39324,1.39356,197700000.0
2005-11-11 15:00:00,1.39359,1.39388,1.39325,1.39388,227100002.0
2005-11-11 15:05:00,1.39386,1.39421,1.39341,1.39397,246500000.0
2005-11-11 15:10:00,1.39416,1.39443,1.39342,1.39342,170500000.0
2005-11-11 15:15:00,1.39337,1.39437,1.39291,1.39425,181900000.0
2005-11-11 15:20:00,1.39432,1.39453,1.39376,1.39397,183800000.0
2005-11-11 15:25:00,1.39392,1.39467,1.39381,1.39395,180200000.0
2005-11-11 15:30:00,1.39384,1.39451,1.39355,1.39403,182100000.0
2005-11-11 15:35:00,1.39413,1.39442,1.3935,1.39374,226100000.0
2005-11-11 15:40:00,1.39394,1.39457,1.39359,1.39443,181200000.0
2005-11-11 15:45:00,1.39437,1.39496,1.39389,1.39496,228300001.0
2005-11-11 15:50:00,1.39501,1.39521,1.39472,1.39481,231300000.0
2005-11-11 15:55:00,1.39484,1.3949,1.39422,1.39422,150200001.0
2005-11-11 16:00:00,1.39422,1.39463,1.39374,1.39447,160100001.0
2005-11-11 16:05:00,1.3945,1.39478,1.39416,1.39439,188200001.0
2005-11-11 16:10:00,1.3944,1.39471,1.39415,1.39465,194000001.0
2005-11-11 16:15:00,1.39433,1.39475,1.39415,1.3942,183700002.0
2005-11-11 16:20:00,1.39411,1.39459,1.39395,1.39412,191000000.0
2005-11-11 16:25:00,1.3943,1.39453,1.39384,1.39451,207600001.0
2005-11-11 16:30:00,1.39448,1.39471,1.3938,1.39384,263000003.0
2005-11-11 16:35:00,1.39388,1.39422,1.39361,1.39397,203500000.0
2005-11-11 16:40:00,1.39384,1.39398,1.39328,1.39396,170900000.0
2005-11-11 16:45:00,1.39374,1.39458,1.39359,1.39376,183200000.0
2005-11-11 16:50:00,1.39368,1.39369,1.39278,1.3932,218100002.0
2005-11-11 16:55:00,1.39331,1.39331,1.39288,1.39326,171200001.0
2005-11-11 17:00:00,1.39278,1.3937,1.39278,1.39356,179500000.0
2005-11-11 17:05:00,1.39352,1.39392,1.39324,1.39342,208100000.0
2005-11-11 17:10:00,1.39324,1.39349,1.39308,1.39311,183400001.0
2005-11-11 17:15:00,1.39335,1.39335,1.39185,1.39185,210000000.0
2005-11-11 17:20:00,1.39176,1.39221,1.39109,1.39116,219700001.0
2005-11-11 17:25:00,1.39088,1.39151,1.39088,1.39146,186400000.0
2005-11-11 17:30:00,1.39148,1.39251,1.39104,1.39216,218600000.0
2005-11-11 17:35:00,1.39218,1.39272,1.39164,1.39272,208700000.0
2005-11-11 17:40:00,1.39256,1.39397,1.39256,1.39385,216400000.0
2005-11-11 17:45:00,1.3941,1.39411,1.39246,1.39297,194500000.0
2005-11-11 17:50:00,1.39307,1.39328,1.3927,1.39322,177700001.0
2005-11-11 17:55:00,1.39335,1.39361,1.39272,1.39343,181100000.0
2005-11-11 18:00:00,1.39368,1.39379,1.39321,1.39359,208000000.0
2005-11-11 18:05:00,1.39368,1.39499,1.39353,1.39425,184600000.0
2005-11-11 18:10:00,1.39412,1.39441,1.39376,1.39428,171700000.0
2005-11-11 18:15:00,1.394,1.39434,1.39376,1.39414,182100000.0
2005-11-11 18:20:00,1.39418,1.39442,1.39395,1.39405,172200000.0
2005-11-11 18:25:00,1.39404,1.3944,1.39385,1.39402,175300000.0
2005-11-11 18:30:00,1.39405,1.39443,1.39392,1.39443,218000002.0
2005-11-11 18:35:00,1.39448,1.39477,1.39422,1.3946,199300000.0
2005-11-11 18:40:00,1.39449,1.39484,1.39426,1.39464,176600000.0
2005-11-11 18:45:00,1.39486,1.39513,1.3946,1.39474,158600001.0
2005-11-11 18:50:00,1.39488,1.39507,1.39429,1.39443,207800001.0
2005-11-11 18:55:00,1.39423,1.39475,1.39386,1.39427,227400000.0
2005-11-11 19:00:00,1.39421,1.39421,1.39345,1.39361,236100001.0
2005-11-11 19:05:00,1.39372,1.39396,1.39362,1.39377,194400000.0
2005-11-11 19:10:00,1.39393,1.39417,1.39337,1.39386,202600000.0
2005-11-11 19:15:00,1.39376,1.39391,1.39238,1.39275,182200001.0
2005-11-11 19:20:00,1.39272,1.39292,1.39208,1.3922,196900000.0
2005-11-11 19:25:00,1.39222,1.39247,1.39152,1.39243,190200000.0
2005-11-11 19:30:00,1.39251,1.3927,1.39208,1.39223,166000002.0
2005-11-11 19:35:00,1.39216,1.39224,1.39158,1.39214,144300000.0
2005-11-11 19:40:00,1.39214,1.39249,1.39185,1.39196,178400000.0
2005-11-11 19:45:00,1.39183,1.39198,1.3915,1.39169,197300001.0
2005-11-11 19:50:00,1.39192,1.39206,1.3917,1.39178,204500002.0
2005-11-11 19:55:00,1.39173,1.39196,1.39159,1.39173,177600000.0
2005-11-11 20:00:00,1.39174,1.39265,1.39167,1.39247,242200001.0
2005-11-11 20:05:00,1.39248,1.39275,1.39189,1.39223,192700000.0
2005-11-11 20:10:00,1.39185,1.39235,1.39164,1.39222,214500002.0
2005-11-11 20:15:00,1.39229,1.39254,1.3921,1.39232,210600000.0
2005-11-11 20:20:00,1.39232,1.39245,1.39208,1.39223,219200001.0
2005-11-11 20:25:00,1.39252,1.39277,1.39207,1.39244,233200001.0
2005-11-11 20:30:00,1.39254,1.39299,1.39225,1.39281,192200002.0
2005-11-11 20:35:00,1.39273,1.3937,1.39245,1.3926,271000002.0
2005-11-11 20:40:00,1.39265,1.39318,1.39255,1.39314,207500000.0
2005-11-11 20:45:00,1.393,1.39337,1.39284,1.39312,198200000.0
2005-11-11 20:50:00,1.39305,1.39357,1.39297,1.39331,190400000.0
2005-11-11 20:55:00,1.39325,1.39374,1.39317,1.39374,173500000.0
2005-11-11 21:00:00,1.39347,1.39366,1.39305,1.39364,158900000.0
2005-11-11 21:05:00,1.39344,1.39395,1.39344,1.3938,170300000.0
2005-11-11 21:10:00,1.3939,1.39411,1.3935,1.3939,196000000.0
2005-11-11 21:15:00,1.39388,1.39427,1.3937,1.3939,170100000.0
2005-11-11 21:20:00,1.39392,1.39409,1.3932,1.39365,209200000.0
2005-11-11 21:25:00,1.39378,1.39413,1.39363,1.39376,196300001.0
2005-11-11 21:30:00,1.3938,1.39382,1.39351,1.39382,176000000.0
2005-11-11 21:35:00,1.39382,1.394,1.39353,1.39373,181600000.0
2005-11-11 21:40:00,1.39359,1.39384,1.39338,1.3935,144000000.0
2005-11-11 21:45:00,1.39359,1.39385,1.39324,1.39346,206400001.0
2005-11-11 21:50:00,1.39348,1.3949,1.39294,1.39317,234000001.0
2005-11-11 21:55:00,1.39315,1.39332,1.39262,1.39274,207000002.0
2005-11-11 22:00:00,1.39274,1.39278,1.39234,1.39247,177600001.0
2005-11-11 22:05:00,1.39252,1.3928,1.39223,1.39249,188500001.0
2005-11-11 22:10:00,1.39265,1.39305,1.3925,1.39273,200600000.0
2005-11-11 22:15:00,1.39281,1.39337,1.39254,1.39311,202200000.0
2005-11-11 22:20:00,1.39323,1.39367,1.39287,1.39367,194600001.0
2005-11-11 22:25:00,1.39374,1.39381,1.39325,1.39338,159900000.0
2005-11-11 22:30:00,1.39335,1.39338,1.3926,1.39274,204700000.0
2005-11-11 22:35:00,1.39281,1.39331,1.39247,1.39288,191000001.0
2005-11-11 22:40:00,1.39309,1.39367,1.39299,1.39324,197700000.0
2005-11-11 22:45:00,1.39323,1.39493,1.39315,1.39407,176300001.0
2005-11-11 22:50:00,1.39423,1.39483,1.39423,1.39436,173200000.0
2005-11-11 22:55:00,1.39475,1.395,1.39447,1.39486,209400000.0
2005-11-11 23:00:00,1.39512,1.39524,1.3945,1.39473,190800000.0
2005-11-11 23:05:00,1.39465,1.39521,1.39432,1.39521,184300000.0
2005-11-11 23:10:00,1.39535,1.39557,1.39442,1.39458,232700001.0
2005-11-11 23:15:00,1.39461,1.39489,1.39403,1.39456,225200000.0
2005-11-11 23:20:00,1.39458,1.3947,1.39397,1.39431,191300001.0
2005-11-11 23:25:00,1.39446,1.39464,1.39416,1.39448,151900000.0
2005-11-11 23:30:00,1.39448,1.39477,1.39364,1.39364,187600000.0
2005-11-11 23:35:00,1.39378,1.39383,1.3934,1.39383,200000000.0
2005-11-11 23:40:00,1.39404,1.39404,1.39342,1.39382,177100000.0
2005-11-11 23:45:00,1.3939,1.3939,1.3933,1.39354,176900000.0
2005-11-11 23:50:00,1.39364,1.394,1.39309,1.39309,206900001.0
2005-11-11 23:55:00,1.39351,1.39442,1.39351,1.39417,185400000.0
2005-11-14 00:00:00,1.3945,1.395,1.3944,1.395,138000000.0
2005-11-14 00:05:00,1.3949,1.3958,1.3948,1.3951,345000000.0
2005-11-14 00:10:00,1.3952,1.3957,1.3951,1.3956,207000000.0
2005-11-14 00:15:00,1.3955,1.3955,1.3949,1.3954,345000000.0
2005-11-14 00:20:00,1.3955,1.3955,1.3954,1.3954,138000000.0
2005-11-14 00:25:00,1.3952,1.3957,1.395,1.3955,276000000.0
2005-11-14 00:30:00,1.3956,1.3958,1.395,1.3956,345000000.0
2005-11-14 00:35:00,1.3957,1.396,1.3954,1.3955,345000000.0
2005-11-14 00:40:00,1.3956,1.3962,1.3956,1.3962,276000000.0
2005-11-14 00:45:00,1.396,1.3969,1.3959,1.3963,345000000.0
2005-11-14 00:50:00,1.3965,1.3965,1.396,1.3961,345000000.0
2005-11-14 00:55:00,1.3961,1.3966,1.3956,1.3962,345000000.0
2005-11-14 01:00:00,1.3963,1.3967,1.396,1.396,345000000.0
2005-11-14 01:05:00,1.3961,1.3974,1.396,1.3968,345000000.0
2005-11-14 01:10:00,1.3965,1.3968,1.396,1.3963,276000000.0
2005-11-14 01:15:00,1.3962,1.3968,1.3961,1.3968,345000000.0
2005-11-14 01:20:00,1.3969,1.397,1.3967,1.3968,345000000.0
2005-11-14 01:25:00,1.3967,1.397,1.3963,1.3964,345000000.0
2005-11-14 01:30:00,1.3963,1.397,1.3962,1.3967,345000000.0
2005-11-14 01:35:00,1.3966,1.397,1.3963,1.3969,345000000.0
2005-11-14 01:40:00,1.397,1.3973,1.3969,1.397,276000000.0
2005-11-14 01:45:00,1.3971,1.3971,1.3968,1.3968,345000000.0
2005-11-14 01:50:00,1.3969,1.3973,1.3968,1.397,345000000.0
2005-11-14 01:55:00,1.3969,1.3971,1.3967,1.3969,345000000.0
2005-11-14 02:00:00,1.3968,1.3973,1.3968,1.3973,345000000.0
2005-11-14 02:05:00,1.39442,1.39718,1.39442,1.39675,632900001.0
2005-11-14 02:10:00,1.39649,1.39693,1.39581,1.3962,405200002.0
2005-11-14 02:15:00,1.39607,1.39692,1.39578,1.3966,521400002.0
2005-11-14 02:20:00,1.39669,1.3971,1.39656,1.39676,229500001.0
2005-11-14 02:25:00,1.39662,1.39697,1.39619,1.39657,355700001.0
2005-11-14 02:30:00,1.39667,1.39698,1.3963,1.39678,386400000.0
2005-11-14 02:35:00,1.39666,1.39684,1.39612,1.39675,264900000.0
2005-11-14 02:40:00,1.39697,1.39725,1.39681,1.39703,167100001.0
2005-11-14 02:45:00,1.3966,1.39726,1.39653,1.39664,592800002.0
2005-11-14 02:50:00,1.39682,1.39719,1.39639,1.3968,305700001.0
2005-11-14 02:55:00,1.39685,1.39696,1.39642,1.39643,264400000.0
2005-11-14 03:00:00,1.39651,1.39724,1.39643,1.39684,326700001.0
2005-11-14 03:05:00,1.39697,1.39766,1.39677,1.39757,325300000.0
2005-11-14 03:10:00,1.39708,1.39758,1.39702,1.39737,215400001.0
2005-11-14 03:15:00,1.39701,1.39768,1.39701,1.39759,166500000.0
2005-11-14 03:20:00,1.39723,1.39776,1.39707,1.39707,240400000.0
2005-11-14 03:25:00,1.39756,1.39756,1.39687,1.3971,384400002.0
2005-11-14 03:30:00,1.39711,1.3985,1.39683,1.39687,256300000.0
2005-11-14 03:35:00,1.39697,1.39745,1.39675,1.39693,345800001.0
2005-11-14 03:40:00,1.3969,1.39761,1.39688,1.3974,386800000.0
2005-11-14 03:45:00,1.3987,1.3987,1.39719,1.39763,190400000.0
2005-11-14 03:50:00,1.39785,1.39816,1.39732,1.39779,384700001.0
2005-11-14 03:55:00,1.3982,1.39885,1.39781,1.39845,584800003.0
2005-11-14 04:00:00,1.39843,1.39847,1.39773,1.39781,569400000.0
2005-11-14 04:05:00,1.39768,1.39853,1.39759,1.39814,567000001.0
2005-11-14 04:10:00,1.3981,1.39826,1.39776,1.39795,404500001.0
2005-11-14 04:15:00,1.39784,1.39873,1.3978,1.39845,389800000.0
2005-11-14 04:20:00,1.3985,1.39893,1.39821,1.39851,453400000.0
2005-11-14 04:25:00,1.39838,1.39888,1.3983,1.39881,501100000.0
2005-11-14 04:30:00,1.39841,1.39885,1.39829,1.39853,240400000.0
2005-11-14 04:35:00,1.39831,1.39867,1.39789,1.39827,472300002.0
2005-11-14 04:40:00,1.39824,1.39866,1.39824,1.39866,250800000.0
2005-11-14 04:45:00,1.39852,1.39871,1.3975,1.3975,296200001.0
2005-11-14 04:50:00,1.39863,1.39896,1.39807,1.39811,226200001.0
2005-11-14 04:55:00,1.39845,1.39845,1.39701,1.39701,257600000.0
2005-11-14 05:00:00,1.39745,1.39793,1.39745,1.39778,549300000.0
2005-11-14 05:05:00,1.39781,1.39789,1.3974,1.39748,1129700004.0
2005-11-14 05:10:00,1.39755,1.39789,1.39747,1.39762,911800000.0
2005-11-14 05:15:00,1.4007,1.4008,1.39763,1.39772,1154300003.0
2005-11-14 05:20:00,1.4008,1.401,1.39728,1.39728,1129900001.0
2005-11-14 05:25:00,1.4015,1.4016,1.39714,1.39757,1051000004.0
2005-11-14 05:30:00,1.39757,1.39803,1.39666,1.39669,932300003.0
2005-11-14 05:35:00,1.39686,1.3971,1.39665,1.39692,699500001.0
2005-11-14 05:40:00,1.39674,1.39727,1.39668,1.39704,750400002.0
2005-11-14 05:45:00,1.39706,1.39781,1.39704,1.39738,1054600001.0
2005-11-14 05:50:00,1.39734,1.39781,1.3972,1.39743,894600002.0
2005-11-14 05:55:00,1.39735,1.39816,1.39733,1.39779,826500004.0
2005-11-14 06:00:00,1.39791,1.399,1.39779,1.399,852000005.0
2005-11-14 06:05:00,1.39904,1.40134,1.39898,1.40097,1791800003.0
2005-11-14 06:10:00,1.40095,1.40122,1.40027,1.4004,1814200005.0
2005-11-14 06:15:00,1.40047,1.40097,1.40036,1.40087,902200002.0
2005-11-14 06:20:00,1.4008,1.40176,1.40066,1.4016,1348300000.0
2005-11-14 06:25:00,1.40151,1.40228,1.40132,1.40186,1272000004.0
2005-11-14 06:30:00,1.40172,1.40206,1.40146,1.40179,1154100003.0
2005-11-14 06:35:00,1.40156,1.40185,1.40116,1.40161,600600001.0
2005-11-14 06:40:00,1.40151,1.40161,1.40112,1.4015,1075000001.0
2005-11-14 06:45:00,1.40155,1.40172,1.40107,1.40117,988400001.0
2005-11-14 06:50:00,1.40121,1.40189,1.40099,1.4017,1018400003.0
2005-11-14 06:55:00,1.4016,1.40168,1.40084,1.40084,973800003.0
2005-11-14 07:00:00,1.40092,1.40092,1.40045,1.40073,1292300005.0
2005-11-14 07:05:00,1.40082,1.40115,1.40049,1.40051,984000001.0
2005-11-14 07:10:00,1.40067,1.40073,1.39956,1.39998,1866200002.0
2005-11-14 07:15:00,1.40007,1.40008,1.39937,1.3997,1470300002.0
2005-11-14 07:20:00,1.39978,1.40029,1.39963,1.39964,1887200011.0
2005-11-14 07:25:00,1.39964,1.3998,1.39924,1.39924,1293800003.0
2005-11-14 07:30:00,1.39934,1.3998,1.39933,1.39965,1817600004.0
2005-11-14 07:35:00,1.39972,1.40004,1.39963,1.39987,1241600000.0
2005-11-14 07:40:00,1.39978,1.40014,1.39967,1.39997,1915500004.0
2005-11-14 07:45:00,1.40006,1.40059,1.39998,1.40045,2972000005.0
2005-11-14 07:50:00,1.40049,1.4006,1.39993,1.39993,2585800004.0
2005-11-14 07:55:00,1.39985,1.40016,1.3997,1.39988,2689900005.0
2005-11-14 08:00:00,1.39995,1.4004,1.39954,1.40016,2027000006.0
2005-11-14 08:05:00,1.40036,1.40109,1.40018,1.40085,2428000008.0
2005-11-14 08:10:00,1.40088,1.40121,1.40049,1.40057,1613500003.0
2005-11-14 08:15:00,1.40056,1.40084,1.40041,1.40077,1311500003.0
2005-11-14 08:20:00,1.40072,1.40084,1.40036,1.40068,1804700003.0
2005-11-14 08:25:00,1.40081,1.40097,1.39962,1.39974,2211700004.0
2005-11-14 08:30:00,1.39973,1.39995,1.39925,1.39931,1839600009.0
2005-11-14 08:35:00,1.39932,1.39961,1.39885,1.39895,2130700006.0
2005-11-14 08:40:00,1.39865,1.39879,1.39781,1.39787,2133500004.0
2005-11-14 08:45:00,1.39793,1.39814,1.39758,1.39791,2860700004.0
2005-11-14 08:50:00,1.39821,1.39839,1.39772,1.39813,2867300009.0
2005-11-14 08:55:00,1.39819,1.39852,1.39788,1.39828,2625600005.0
2005-11-14 09:00:00,1.39836,1.39992,1.39836,1.39977,2746100004.0
2005-11-14 09:05:00,1.39946,1.40012,1.3992,1.39992,2080900002.0
2005-11-14 09:10:00,1.39975,1.39975,1.39874,1.39874,2257600003.0
2005-11-14 09:15:00,1.39862,1.39879,1.39791,1.39856,2122400004.0
2005-11-14 09:20:00,1.3985,1.39899,1.39834,1.39852,1619500001.0
2005-11-14 09:25:00,1.39868,1.39943,1.39864,1.39931,2251000003.0
2005-11-14 09:30:00,1.39935,1.39966,1.39915,1.39926,2255100005.0
2005-11-14 09:35:00,1.39898,1.39916,1.39819,1.39825,1894800004.0
2005-11-14 09:40:00,1.39815,1.39933,1.39801,1.39916,2145700003.0
2005-11-14 09:45:00,1.39915,1.39922,1.39847,1.39906,2285200005.0
2005-11-14 09:50:00,1.39883,1.39891,1.39834,1.39866,2258400003.0
2005-11-14 09:55:00,1.39858,1.3987,1.39738,1.39758,2790400002.0
2005-11-14 10:00:00,1.39732,1.39813,1.39719,1.39783,2356000003.0
2005-11-14 10:05:00,1.39733,1.39809,1.39733,1.39806,2407900007.0
2005-11-14 10:10:00,1.39793,1.398,1.39735,1.3979,2195300003.0
2005-11-14 10:15:00,1.39789,1.39815,1.39706,1.39806,1960500004.0
2005-11-14 10:20:00,1.39799,1.39805,1.39729,1.39778,2209700006.0
2005-11-14 10:25:00,1.39787,1.39828,1.39752,1.39804,2454300003.0
2005-11-14 10:30:00,1.39815,1.39833,1.39779,1.39816,2633600008.0
2005-11-14 10:35:00,1.39819,1.39917,1.39798,1.39895,2494900011.0
2005-11-14 10:40:00,1.3989,1.39904,1.3983,1.39865,2327000003.0
2005-11-14 10:45:00,1.39887,1.39916,1.39842,1.39868,2264000005.0
2005-11-14 10:50:00,1.39874,1.39894,1.39817,1.39878,2162700005.0
2005-11-14 10:55:00,1.39878,1.39907,1.39857,1.39873,2501700005.0
2005-11-14 11:00:00,1.39881,1.39898,1.39784,1.39834,2417900003.0
2005-11-14 11:05:00,1.39833,1.39867,1.39791,1.39791,2168700002.0
2005-11-14 11:10:00,1.39794,1.39835,1.39775,1.398,2413700006.0
2005-11-14 11:15:00,1.39793,1.39817,1.39745,1.39751,2176100006.0
2005-11-14 11:20:00,1.39742,1.39819,1.39722,1.39792,2731300007.0
2005-11-14 11:25:00,1.39786,1.39786,1.39732,1.39756,2435400005.0
2005-11-14 11:30:00,1.39777,1.39824,1.39735,1.39763,2718800003.0
2005-11-14 11:35:00,1.39769,1.39849,1.3976,1.3981,2717100003.0
2005-11-14 11:40:00,1.39825,1.39869,1.39791,1.39833,3079500006.0
2005-11-14 11:45:00,1.39856,1.39938,1.39834,1.39933,2517700007.0
2005-11-14 11:50:00,1.3995,1.39969,1.39877,1.39928,1284800001.0
2005-11-14 11:55:00,1.39938,1.39974,1.39888,1.39934,2384100006.0
2005-11-14 12:00:00,1.39958,1.40021,1.3994,1.39991,2158000003.0
2005-11-14 12:05:00,1.39996,1.40033,1.39954,1.4,1981700003.0
2005-11-14 12:10:00,1.39996,1.40013,1.39954,1.39972,2016700001.0
2005-11-14 12:15:00,1.39956,1.39988,1.39938,1.39969,1681100003.0
2005-11-14 12:20:00,1.39969,1.40011,1.39954,1.39985,2109600004.0
2005-11-14 12:25:00,1.40007,1.40017,1.39947,1.39966,2692500006.0
2005-11-14 12:30:00,1.39967,1.39982,1.39929,1.39948,2589100009.0
2005-11-14 12:35:00,1.39963,1.39963,1.39917,1.39928,2827400012.0
2005-11-14 12:40:00,1.39914,1.4004,1.39891,1.40024,2055700006.0
2005-11-14 12:45:00,1.40043,1.40096,1.40003,1.40055,2414900009.0
2005-11-14 12:50:00,1.4005,1.40076,1.40015,1.40076,1918700006.0
2005-11-14 12:55:00,1.40089,1.40175,1.40068,1.4015,2449000001.0
2005-11-14 13:00:00,1.40152,1.40184,1.40115,1.40171,1580800002.0
2005-11-14 13:05:00,1.40169,1.40253,1.40164,1.40213,1376200005.0
2005-11-14 13:10:00,1.4022,1.40258,1.40207,1.40219,1497400003.0
2005-11-14 13:15:00,1.40199,1.4023,1.40163,1.40215,1306200001.0
2005-11-14 13:20:00,1.40215,1.40224,1.40141,1.40192,1054300000.0
2005-11-14 13:25:00,1.40211,1.40241,1.40181,1.40219,1800600000.0
2005-11-14 13:30:00,1.40201,1.40213,1.40136,1.40159,2138100004.0
2005-11-14 13:35:00,1.40167,1.40176,1.40111,1.40125,2088300007.0
2005-11-14 13:40:00,1.40117,1.40157,1.40104,1.40124,1239300001.0
2005-11-14 13:45:00,1.40112,1.40125,1.40069,1.40102,1848100005.0
2005-11-14 13:50:00,1.40077,1.40123,1.40058,1.40116,1936300003.0
2005-11-14 13:55:00,1.40105,1.40127,1.40062,1.40084,1737300003.0
2005-11-14 14:00:00,1.4008,1.40205,1.4008,1.40191,1772600001.0
2005-11-14 14:05:00,1.40194,1.40282,1.40186,1.40192,1613200004.0
2005-11-14 14:10:00,1.40255,1.40293,1.40175,1.40209,1056100000.0
2005-11-14 14:15:00,1.40215,1.40301,1.40175,1.40285,2088600008.0
2005-11-14 14:20:00,1.40288,1.40298,1.40217,1.40246,1737200002.0
2005-11-14 14:25:00,1.40249,1.4027,1.40193,1.40227,1636800003.0
2005-11-14 14:30:00,1.4024,1.40252,1.40183,1.40221,207900001.0
2005-11-14 14:35:00,1.40228,1.40228,1.40109,1.4011,172200000.0
2005-11-14 14:40:00,1.40104,1.40131,1.40028,1.40096,201700000.0
2005-11-14 14:45:00,1.40082,1.4009,1.39998,1.40017,215000000.0
2005-11-14 14:50:00,1.39994,1.4004,1.39946,1.39993,142600000.0
2005-11-14 14:55:00,1.40016,1.40059,1.39971,1.3998,202200001.0
2005-11-14 15:00:00,1.39972,1.39972,1.39898,1.39938,246800000.0
2005-11-14 15:05:00,1.39931,1.40007,1.39905,1.40007,211200000.0
2005-11-14 15:10:00,1.40013,1.40032,1.39983,1.39988,200000001.0
2005-11-14 15:15:00,1.39995,1.40035,1.3984,1.3984,213800000.0
2005-11-14 15:20:00,1.39841,1.39873,1.39701,1.39729,186000000.0
2005-11-14 15:25:00,1.39716,1.39739,1.3968,1.39705,228100001.0
2005-11-14 15:30:00,1.39672,1.39691,1.39591,1.39643,218600001.0
2005-11-14 15:35:00,1.39657,1.39677,1.39576,1.39576,173200000.0
2005-11-14 15:40:00,1.39585,1.39707,1.39583,1.39647,162700000.0
2005-11-14 15:45:00,1.39654,1.39696,1.39625,1.39696,232200001.0
2005-11-14 15:50:00,1.39686,1.39751,1.39686,1.39719,193800001.0
2005-11-14 15:55:00,1.39729,1.39763,1.39683,1.3973,173800000.0
2005-11-14 16:00:00,1.39749,1.39804,1.39701,1.39732,154100001.0
2005-11-14 16:05:00,1.3974,1.3975,1.39648,1.3967,206800000.0
2005-11-14 16:10:00,1.39671,1.39685,1.3953,1.39571,181700000.0
2005-11-14 16:15:00,1.39527,1.39637,1.39527,1.3961,159200000.0
2005-11-14 16:20:00,1.39615,1.39647,1.39594,1.3962,232600001.0
2005-11-14 16:25:00,1.39632,1.39765,1.39583,1.39722,274200001.0
2005-11-14 16:30:00,1.39709,1.39724,1.39611,1.39619,222300002.0
2005-11-14 16:35:00,1.39638,1.39655,1.39567,1.39593,224300000.0
2005-11-14 16:40:00,1.39562,1.39619,1.39533,1.3957,204600000.0
2005-11-14 16:45:00,1.39553,1.39699,1.39521,1.39699,242100001.0
2005-11-14 16:50:00,1.39705,1.3972,1.39646,1.39678,211600001.0
2005-11-14 16:55:00,1.39671,1.39671,1.396,1.3967,187700002.0
2005-11-14 17:00:00,1.39634,1.39688,1.396,1.39612,229000001.0
2005-11-14 17:05:00,1.39614,1.39712,1.39602,1.39695,175900000.0
2005-11-14 17:10:00,1.39672,1.39779,1.39663,1.39741,197200000.0
2005-11-14 17:15:00,1.39777,1.39777,1.39678,1.39759,206300000.0
2005-11-14 17:20:00,1.39785,1.39838,1.39725,1.39745,213600001.0
2005-11-14 17:25:00,1.3972,1.3978,1.39703,1.39748,184900000.0
2005-11-14 17:30:00,1.39744,1.39763,1.39713,1.3972,200400000.0
2005-11-14 17:35:00,1.39716,1.39741,1.39662,1.39711,193800000.0
2005-11-14 17:40:00,1.39683,1.3976,1.39672,1.39687,173600000.0
2005-11-14 17:45:00,1.39707,1.39832,1.39687,1.39824,251500000.0
2005-11-14 17:50:00,1.39823,1.39855,1.39784,1.39855,149100001.0
2005-11-14 17:55:00,1.39865,1.39929,1.39828,1.3992,228100001.0
2005-11-14 18:00:00,1.39944,1.39962,1.39843,1.39847,223300000.0
2005-11-14 18:05:00,1.39873,1.39946,1.39828,1.39935,211600000.0
2005-11-14 18:10:00,1.39917,1.39931,1.3969,1.39733,261000001.0
2005-11-14 18:15:00,1.39701,1.39768,1.39672,1.39766,194000000.0
2005-11-14 18:20:00,1.39764,1.39819,1.39742,1.39784,193500000.0
2005-11-14 18:25:00,1.39791,1.39801,1.39733,1.39766,196400001.0
2005-11-14 18:30:00,1.39776,1.39776,1.39633,1.39665,178900000.0
2005-11-14 18:35:00,1.39663,1.39708,1.39649,1.3967,182500000.0
2005-11-14 18:40:00,1.39667,1.39677,1.39542,1.39586,208500000.0
2005-11-14 18:45:00,1.39616,1.39616,1.39411,1.39468,198700002.0
2005-11-14 18:50:00,1.39488,1.39551,1.39428,1.39481,200000002.0
2005-11-14 18:55:00,1.39464,1.39505,1.39444,1.39482,152600000.0
2005-11-14 19:00:00,1.39491,1.39556,1.39457,1.39547,244700000.0
2005-11-14 19:05:00,1.39554,1.39595,1.3952,1.3952,173400000.0
2005-11-14 19:10:00,1.39526,1.39571,1.39486,1.39571,230300001.0
2005-11-14 19:15:00,1.39568,1.39609,1.39531,1.39609,230000000.0
2005-11-14 19:20:00,1.39638,1.39645,1.3952,1.39522,236400000.0
2005-11-14 19:25:00,1.39528,1.39541,1.39421,1.39472,173900000.0
2005-11-14 19:30:00,1.39484,1.39489,1.39377,1.39377,192900000.0
2005-11-14 19:35:00,1.3939,1.39439,1.39312,1.39312,154800001.0
2005-11-14 19:40:00,1.39301,1.39409,1.39301,1.39403,231900000.0
2005-11-14 19:45:00,1.39415,1.39462,1.39369,1.39436,180100000.0
2005-11-14 19:50:00,1.39466,1.39474,1.39373,1.39376,269700002.0
2005-11-14 19:55:00,1.39347,1.39474,1.39347,1.39448,179900000.0
2005-11-14 20:00:00,1.39415,1.39429,1.3936,1.39375,217700000.0
2005-11-14 20:05:00,1.39377,1.39435,1.39363,1.39411,147000000.0
2005-11-14 20:10:00,1.39369,1.39414,1.39282,1.39357,219300000.0
2005-11-14 20:15:00,1.39354,1.39415,1.39243,1.39406,206700001.0
2005-11-14 20:20:00,1.39393,1.39431,1.39339,1.39348,190300000.0
2005-11-14 20:25:00,1.39378,1.39416,1.39316,1.39358,217100001.0
2005-11-14 20:30:00,1.3937,1.39416,1.39335,1.39377,174700000.0
2005-11-14 20:35:00,1.39366,1.39438,1.39335,1.39356,233200000.0
2005-11-14 20:40:00,1.39373,1.39409,1.39349,1.39384,211600001.0
2005-11-14 20:45:00,1.39364,1.39429,1.39356,1.39356,205900000.0
2005-11-14 20:50:00,1.3933,1.39379,1.39328,1.39371,185600000.0
2005-11-14 20:55:00,1.39382,1.39448,1.39364,1.39436,167500000.0
2005-11-14 21:00:00,1.39414,1.39427,1.39332,1.39386,186800000.0
2005-11-14 21:05:00,1.3935,1.39409,1.39322,1.39398,194600000.0
2005-11-14 21:10:00,1.3941,1.39477,1.39388,1.39458,215000000.0
2005-11-14 21:15:00,1.39458,1.39488,1.39415,1.39457,206700001.0
2005-11-14 21:20:00,1.3946,1.39489,1.39405,1.39433,258800002.0
2005-11-14 21:25:00,1.39446,1.3948,1.39417,1.39478,136100000.0
2005-11-14 21:30:00,1.39478,1.39487,1.39427,1.39463,176900001.0
2005-11-14 21:35:00,1.39469,1.39527,1.3945,1.39507,183600000.0
2005-11-14 21:40:00,1.39496,1.39534,1.39417,1.39443,176300001.0
2005-11-14 21:45:00,1.39439,1.39462,1.39414,1.39446,170200000.0
2005-11-14 21:50:00,1.39462,1.39467,1.39388,1.39405,258100001.0
2005-11-14 21:55:00,1.39415,1.39418,1.39357,1.3938,195500000.0
2005-11-14 22:00:00,1.39386,1.39469,1.39386,1.39428,177600000.0
2005-11-14 22:05:00,1.39452,1.39467,1.39411,1.39436,178600000.0
2005-11-14 22:10:00,1.39449,1.39481,1.39423,1.39433,200800000.0
2005-11-14 22:15:00,1.39443,1.39458,1.39413,1.39433,176500000.0
2005-11-14 22:20:00,1.39437,1.39479,1.39422,1.39445,182900000.0
2005-11-14 22:25:00,1.39449,1.39465,1.39422,1.39447,179500000.0
2005-11-14 22:30:00,1.39446,1.39486,1.39371,1.39461,199300000.0
2005-11-14 22:35:00,1.39487,1.39509,1.39437,1.39489,244500000.0
2005-11-14 22:40:00,1.39495,1.39524,1.39455,1.39492,227900000.0
2005-11-14 22:45:00,1.39486,1.39514,1.39462,1.39487,161800000.0
2005-11-14 22:50:00,1.3951,1.39612,1.39501,1.39612,168000000.0
2005-11-14 22:55:00,1.3964,1.3964,1.39537,1.39545,207300001.0
2005-11-14 23:00:00,1.39531,1.39545,1.39482,1.39532,185400000.0
2005-11-14 23:05:00,1.39528,1.39537,1.39462,1.39488,193500000.0
2005-11-14 23:10:00,1.39477,1.39526,1.39443,1.3948,252400001.0
2005-11-14 23:15:00,1.39479,1.39492,1.39416,1.39425,224100002.0
2005-11-14 23:20:00,1.39424,1.39424,1.39346,1.39395,203700001.0
2005-11-14 23:25:00,1.39411,1.39443,1.39377,1.39408,216200001.0
2005-11-14 23:30:00,1.39394,1.39406,1.39307,1.39307,178600001.0
2005-11-14 23:35:00,1.39322,1.39346,1.393,1.39339,185300001.0
2005-11-14 23:40:00,1.3938,1.39381,1.39306,1.39351,190900001.0
2005-11-14 23:45:00,1.3934,1.39355,1.39312,1.39331,198000000.0
2005-11-14 23:50:00,1.39369,1.3943,1.39334,1.39343,204800001.0
2005-11-14 23:55:00,1.39364,1.39382,1.39283,1.39327,189400001.0
2005-11-15 00:00:00,1.3952,1.3954,1.395,1.3951,140800000.0
2005-11-15 00:05:00,1.3952,1.3955,1.3951,1.3951,70400000.0
2005-11-15 00:10:00,1.3952,1.3952,1.3951,1.3952,105600000.0
2005-11-15 00:15:00,1.3954,1.3957,1.3951,1.3955,140800000.0
2005-11-15 00:20:00,1.3954,1.3957,1.3954,1.3957,140800000.0
2005-11-15 00:25:00,1.3958,1.3959,1.39338,1.39356,206900001.0
2005-11-15 00:30:00,1.39383,1.3958,1.39383,1.39509,169800004.0
2005-11-15 00:35:00,1.39543,1.3959,1.39495,1.39505,184700000.0
2005-11-15 00:40:00,1.3951,1.3955,1.39458,1.395,175200000.0
2005-11-15 00:45:00,1.3954,1.3955,1.39477,1.39498,165600000.0
2005-11-15 00:50:00,1.39487,1.3957,1.39422,1.39485,168600000.0
2005-11-15 00:55:00,1.39494,1.39515,1.39457,1.39496,190200001.0
2005-11-15 01:00:00,1.39489,1.39519,1.39452,1.39486,216700000.0
2005-11-15 01:05:00,1.39494,1.39541,1.39465,1.39503,180800002.0
2005-11-15 01:10:00,1.39499,1.39527,1.39475,1.39507,190800001.0
2005-11-15 01:15:00,1.39512,1.39544,1.39484,1.39528,184300000.0
2005-11-15 01:20:00,1.39526,1.39555,1.39466,1.39543,178800000.0
2005-11-15 01:25:00,1.39542,1.39578,1.39525,1.39557,153700000.0
2005-11-15 01:30:00,1.39567,1.39575,1.39516,1.39554,184000000.0
2005-11-15 01:35:00,1.39519,1.39567,1.39465,1.39545,210700000.0
2005-11-15 01:40:00,1.39537,1.39557,1.3948,1.3948,222800001.0
2005-11-15 01:45:00,1.39534,1.39555,1.39461,1.39506,163200000.0
2005-11-15 01:50:00,1.39503,1.39559,1.39468,1.39535,186600000.0
2005-11-15 01:55:00,1.39533,1.39578,1.39512,1.39552,191200000.0
2005-11-15 02:00:00,1.3954,1.39577,1.39488,1.39561,328900000.0
2005-11-15 02:05:00,1.39561,1.39587,1.39534,1.39566,617100003.0
2005-11-15 02:10:00,1.39522,1.39557,1.39463,1.3949,444200002.0
2005-11-15 02:15:00,1.39469,1.39568,1.3946,1.39496,583400002.0
2005-11-15 02:20:00,1.39507,1.39526,1.39467,1.39481,235200002.0
2005-11-15 02:25:00,1.39466,1.39496,1.3942,1.39487,392700002.0
2005-11-15 02:30:00,1.39507,1.39508,1.39445,1.39483,375500002.0
2005-11-15 02:35:00,1.39483,1.39488,1.39445,1.39483,272500001.0
2005-11-15 02:40:00,1.39491,1.39508,1.39466,1.39497,183100000.0
2005-11-15 02:45:00,1.3945,1.39532,1.39432,1.39491,600200001.0
2005-11-15 02:50:00,1.39514,1.39538,1.39457,1.39474,266600000.0
2005-11-15 02:55:00,1.39486,1.3951,1.3946,1.39484,244000001.0
2005-11-15 03:00:00,1.39491,1.3951,1.39462,1.39474,388500000.0
2005-11-15 03:05:00,1.39466,1.39518,1.39426,1.39518,319400000.0
2005-11-15 03:10:00,1.39456,1.39492,1.39397,1.3945,208600001.0
2005-11-15 03:15:00,1.3942,1.3946,1.39412,1.3946,192200000.0
2005-11-15 03:20:00,1.39415,1.39462,1.39388,1.39389,321200000.0
2005-11-15 03:25:00,1.39439,1.39439,1.39361,1.3938,367700002.0
2005-11-15 03:30:00,1.39385,1.39465,1.39366,1.3942,194700001.0
2005-11-15 03:35:00,1.39428,1.39464,1.39386,1.39392,314400000.0
2005-11-15 03:40:00,1.39395,1.39466,1.39395,1.39405,402800003.0
2005-11-15 03:45:00,1.39404,1.39473,1.39384,1.39449,186800000.0
2005-11-15 03:50:00,1.39472,1.39482,1.39422,1.39444,369100002.0
2005-11-15 03:55:00,1.39479,1.39509,1.39428,1.39498,566100001.0
2005-11-15 04:00:00,1.39502,1.39517,1.39448,1.39478,536700000.0
2005-11-15 04:05:00,1.39451,1.39532,1.39433,1.39502,518800001.0
2005-11-15 04:10:00,1.3955,1.3955,1.39487,1.39496,314300001.0
2005-11-15 04:15:00,1.39494,1.39523,1.39447,1.39481,450500001.0
2005-11-15 04:20:00,1.39479,1.3963,1.39471,1.39482,609700002.0
2005-11-15 04:25:00,1.39485,1.39571,1.39476,1.39544,543600001.0
2005-11-15 04:30:00,1.39494,1.39545,1.39488,1.39532,247500001.0
2005-11-15 04:35:00,1.39519,1.39566,1.39483,1.39527,448100001.0
2005-11-15 04:40:00,1.39526,1.39566,1.39513,1.39556,217900000.0
2005-11-15 04:45:00,1.39555,1.39577,1.39525,1.39537,311400000.0
2005-11-15 04:50:00,1.39566,1.39577,1.39492,1.39498,229400001.0
2005-11-15 04:55:00,1.39533,1.39536,1.39489,1.395,248200000.0
2005-11-15 05:00:00,1.39544,1.39565,1.39518,1.39526,420900000.0
2005-11-15 05:05:00,1.39526,1.39556,1.39502,1.3953,1192400002.0
2005-11-15 05:10:00,1.39536,1.39574,1.39528,1.39531,861600001.0
2005-11-15 05:15:00,1.39555,1.39589,1.39544,1.39554,993900000.0
2005-11-15 05:20:00,1.39556,1.39607,1.39551,1.39602,1158300003.0
2005-11-15 05:25:00,1.39619,1.39636,1.39566,1.39581,1030600003.0
2005-11-15 05:30:00,1.39585,1.3961,1.39523,1.39529,909100002.0
2005-11-15 05:35:00,1.3957,1.39594,1.39528,1.39575,799400001.0
2005-11-15 05:40:00,1.3956,1.39603,1.39552,1.39578,787100003.0
2005-11-15 05:45:00,1.39592,1.39627,1.39559,1.39561,952300000.0
2005-11-15 05:50:00,1.39565,1.3961,1.39565,1.39593,939500001.0
2005-11-15 05:55:00,1.39583,1.39612,1.39564,1.39568,733400003.0
2005-11-15 06:00:00,1.39571,1.39585,1.39551,1.39559,872000000.0
2005-11-15 06:05:00,1.39558,1.39576,1.39529,1.39554,1760900005.0
2005-11-15 06:10:00,1.39561,1.39601,1.39529,1.39576,1838600001.0
2005-11-15 06:15:00,1.39575,1.39593,1.39551,1.39566,968900003.0
2005-11-15 06:20:00,1.39563,1.39605,1.39554,1.3957,1532000001.0
2005-11-15 06:25:00,1.39552,1.39576,1.39537,1.39559,1321700002.0
2005-11-15 06:30:00,1.39554,1.39578,1.39538,1.39554,1097600000.0
2005-11-15 06:35:00,1.3954,1.39586,1.39539,1.39571,589400000.0
2005-11-15 06:40:00,1.39568,1.39574,1.39543,1.3955,777200003.0
2005-11-15 06:45:00,1.39554,1.39562,1.39527,1.39539,1022200000.0
2005-11-15 06:50:00,1.39553,1.39566,1.39509,1.39509,970700001.0
2005-11-15 06:55:00,1.39514,1.39565,1.39504,1.39549,974400003.0
2005-11-15 07:00:00,1.39561,1.39572,1.39527,1.39542,1324300001.0
2005-11-15 07:05:00,1.39555,1.39569,1.39539,1.39544,984700002.0
2005-11-15 07:10:00,1.39568,1.39578,1.3955,1.39559,1846900002.0
2005-11-15 07:15:00,1.39588,1.39591,1.39509,1.39532,1381900001.0
2005-11-15 07:20:00,1.39536,1.39557,1.39515,1.39537,1636900002.0
2005-11-15 07:25:00,1.3954,1.39558,1.395,1.395,1539200001.0
2005-11-15 07:30:00,1.39532,1.39554,1.39505,1.39509,1867800003.0
2005-11-15 07:35:00,1.39497,1.39533,1.39497,1.39527,1352200007.0
2005-11-15 07:40:00,1.39519,1.39534,1.39499,1.39502,1846100004.0
2005-11-15 07:45:00,1.39507,1.39536,1.39482,1.39502,2930700008.0
2005-11-15 07:50:00,1.39497,1.3957,1.39448,1.39461,2268700007.0
2005-11-15 07:55:00,1.39455,1.39496,1.39431,1.3948,2895100004.0
2005-11-15 08:00:00,1.39491,1.39518,1.39478,1.39507,1986500004.0
2005-11-15 08:05:00,1.39512,1.39531,1.39464,1.39513,2330300004.0
2005-11-15 08:10:00,1.39512,1.39529,1.39482,1.39519,1638400001.0
2005-11-15 08:15:00,1.39514,1.39538,1.39508,1.39526,1341100002.0
2005-11-15 08:20:00,1.39522,1.39537,1.39479,1.39486,1929100006.0
2005-11-15 08:25:00,1.39476,1.39503,1.39449,1.39492,2303200004.0
2005-11-15 08:30:00,1.3949,1.39516,1.39482,1.39494,1939200009.0
2005-11-15 08:35:00,1.39497,1.39545,1.39494,1.3953,2020800006.0
2005-11-15 08:40:00,1.39521,1.39568,1.39514,1.3953,2058300001.0
2005-11-15 08:45:00,1.39554,1.39584,1.3949,1.39545,2974700006.0
2005-11-15 08:50:00,1.39564,1.39576,1.3951,1.39522,2811500002.0
2005-11-15 08:55:00,1.39526,1.39534,1.39488,1.3949,2576200008.0
2005-11-15 09:00:00,1.39492,1.39547,1.39468,1.39522,2709500006.0
2005-11-15 09:05:00,1.39493,1.39519,1.39458,1.39517,1960400006.0
2005-11-15 09:10:00,1.39524,1.39543,1.39468,1.39521,2194800001.0
2005-11-15 09:15:00,1.39501,1.39638,1.39482,1.39617,2166000003.0
2005-11-15 09:20:00,1.39605,1.39612,1.39516,1.39519,1578700001.0
2005-11-15 09:25:00,1.39527,1.39538,1.39458,1.39473,2333900008.0
2005-11-15 09:30:00,1.39488,1.39552,1.39483,1.39491,2224200005.0
2005-11-15 09:35:00,1.39485,1.39516,1.39442,1.39479,2038300006.0
2005-11-15 09:40:00,1.39477,1.39536,1.39462,1.395,2178100004.0
2005-11-15 09:45:00,1.39522,1.39541,1.39489,1.39521,2221700005.0
2005-11-15 09:50:00,1.39506,1.39559,1.39497,1.39538,2433500006.0
2005-11-15 09:55:00,1.39528,1.3955,1.39401,1.39461,3024400005.0
2005-11-15 10:00:00,1.39457,1.39501,1.39434,1.39499,2368300006.0
2005-11-15 10:05:00,1.39483,1.39549,1.39476,1.39538,2571800011.0
2005-11-15 10:10:00,1.39516,1.39525,1.39467,1.39522,2219800005.0
2005-11-15 10:15:00,1.39524,1.39558,1.39484,1.39555,1877600002.0
2005-11-15 10:20:00,1.39544,1.39657,1.39544,1.39607,2217500004.0
2005-11-15 10:25:00,1.396,1.39633,1.39575,1.39597,2600400006.0
2005-11-15 10:30:00,1.3961,1.39642,1.39591,1.39627,2621200004.0
2005-11-15 10:35:00,1.3963,1.39646,1.39585,1.39596,2379800004.0
2005-11-15 10:40:00,1.39579,1.39701,1.39567,1.39647,2489400007.0
2005-11-15 10:45:00,1.39651,1.39697,1.39615,1.39617,2230900008.0
2005-11-15 10:50:00,1.39617,1.39671,1.39607,1.39634,2231100005.0
2005-11-15 10:55:00,1.39639,1.39662,1.39614,1.3962,2506200005.0
2005-11-15 11:00:00,1.39639,1.39659,1.39586,1.39612,2497100006.0
2005-11-15 11:05:00,1.39608,1.39631,1.39557,1.39594,2087900005.0
2005-11-15 11:10:00,1.39597,1.39644,1.39572,1.39625,2416300007.0
2005-11-15 11:15:00,1.39624,1.39637,1.39538,1.39551,2241800006.0
2005-11-15 11:20:00,1.39536,1.39573,1.39507,1.39566,2728700012.0
2005-11-15 11:25:00,1.39561,1.39594,1.39498,1.3958,2464900009.0
2005-11-15 11:30:00,1.39563,1.39593,1.39521,1.3955,2542100010.0
2005-11-15 11:35:00,1.39567,1.39605,1.39508,1.39508,2623400003.0
2005-11-15 11:40:00,1.3952,1.39543,1.39489,1.39505,3260500009.0
2005-11-15 11:45:00,1.39512,1.39576,1.39493,1.39562,2533200003.0
2005-11-15 11:50:00,1.39556,1.39608,1.39544,1.39586,1223800001.0
2005-11-15 11:55:00,1.39593,1.39631,1.39559,1.39572,2238500002.0
2005-11-15 12:00:00,1.39573,1.39583,1.39488,1.39551,2165800003.0
2005-11-15 12:05:00,1.39558,1.39574,1.39503,1.39535,1987700005.0
2005-11-15 12:10:00,1.39547,1.39593,1.39507,1.39566,1967000004.0
2005-11-15 12:15:00,1.39548,1.39557,1.39488,1.39519,1707200004.0
2005-11-15 12:20:00,1.39524,1.39554,1.39498,1.3952,2173400004.0
2005-11-15 12:25:00,1.39536,1.39545,1.39415,1.39478,2617100009.0
2005-11-15 12:30:00,1.39469,1.39488,1.39415,1.39439,2628100007.0
2005-11-15 12:35:00,1.39429,1.39442,1.39372,1.39397,2625700003.0
2005-11-15 12:40:00,1.39404,1.39528,1.39402,1.39434,2089900003.0
2005-11-15 12:45:00,1.3941,1.39507,1.39393,1.3941,2275400009.0
2005-11-15 12:50:00,1.39396,1.39465,1.39364,1.39446,2001300006.0
2005-11-15 12:55:00,1.39436,1.39437,1.39378,1.39396,2442800010.0
2005-11-15 13:00:00,1.39404,1.39473,1.39387,1.39442,1664600005.0
2005-11-15 13:05:00,1.39427,1.39441,1.3935,1.39365,1398900006.0
2005-11-15 13:10:00,1.39368,1.39379,1.39316,1.39335,1479600001.0
2005-11-15 13:15:00,1.39333,1.39391,1.39315,1.39357,1415200005.0
2005-11-15 13:20:00,1.39344,1.39424,1.39325,1.39424,1107300002.0
2005-11-15 13:25:00,1.39406,1.39508,1.394,1.39445,1688100001.0
2005-11-15 13:30:00,1.39449,1.39491,1.39364,1.39379,2073000004.0
2005-11-15 13:35:00,1.39393,1.39441,1.39389,1.39421,1968300005.0
2005-11-15 13:40:00,1.3941,1.39465,1.39405,1.39418,1157200004.0
2005-11-15 13:45:00,1.39415,1.39451,1.39336,1.39341,1911800002.0
2005-11-15 13:50:00,1.39336,1.39412,1.39301,1.39392,1847800001.0
2005-11-15 13:55:00,1.39383,1.39426,1.39367,1.394,1669600001.0
2005-11-15 14:00:00,1.39362,1.39387,1.39329,1.39333,1851800003.0
2005-11-15 14:05:00,1.39319,1.39381,1.39271,1.39346,1599300005.0
2005-11-15 14:10:00,1.39343,1.39358,1.39224,1.39334,1006800002.0
2005-11-15 14:15:00,1.39336,1.39398,1.39283,1.39337,2018500007.0
2005-11-15 14:20:00,1.39338,1.396,1.39296,1.39298,2090400006.0
2005-11-15 14:25:00,1.39306,1.39332,1.39259,1.39315,1651000005.0
2005-11-15 14:30:00,1.39308,1.39308,1.39236,1.39257,190500000.0
2005-11-15 14:35:00,1.39276,1.39276,1.39161,1.39219,170800001.0
2005-11-15 14:40:00,1.39232,1.39262,1.39175,1.39254,210500000.0
2005-11-15 14:45:00,1.39233,1.39284,1.39214,1.39246,225500000.0
2005-11-15 14:50:00,1.3923,1.3928,1.39228,1.39246,194500001.0
2005-11-15 14:55:00,1.39286,1.3935,1.39271,1.39342,186200000.0
2005-11-15 15:00:00,1.39354,1.3941,1.39319,1.3941,215800001.0
2005-11-15 15:05:00,1.39415,1.39512,1.39378,1.395,231500001.0
2005-11-15 15:10:00,1.39487,1.39568,1.39487,1.39511,189300002.0
2005-11-15 15:15:00,1.39509,1.39571,1.39487,1.3953,218000001.0
2005-11-15 15:20:00,1.39552,1.3961,1.39548,1.39548,166000000.0
2005-11-15 15:25:00,1.39553,1.39615,1.39507,1.39507,159400000.0
2005-11-15 15:30:00,1.3947,1.39533,1.39378,1.39386,172500000.0
2005-11-15 15:35:00,1.39376,1.3951,1.39366,1.39436,182900000.0
2005-11-15 15:40:00,1.39477,1.39561,1.39447,1.39527,173900000.0
2005-11-15 15:45:00,1.39505,1.39573,1.3943,1.39486,237300000.0
2005-11-15 15:50:00,1.39478,1.39547,1.39467,1.39467,151000000.0
2005-11-15 15:55:00,1.39487,1.39498,1.39374,1.39474,163300000.0
2005-11-15 16:00:00,1.39476,1.39553,1.39437,1.3952,225500000.0
2005-11-15 16:05:00,1.39546,1.39623,1.39526,1.39613,150800000.0
2005-11-15 16:10:00,1.39602,1.39602,1.39506,1.39587,207100002.0
2005-11-15 16:15:00,1.39547,1.39594,1.39533,1.39551,194900000.0
2005-11-15 16:20:00,1.39572,1.39647,1.39551,1.39635,210800000.0
2005-11-15 16:25:00,1.39649,1.3966,1.3959,1.39621,199400000.0
2005-11-15 16:30:00,1.39613,1.39627,1.39531,1.39557,244500001.0
2005-11-15 16:35:00,1.39586,1.39592,1.3949,1.39504,196700000.0
2005-11-15 16:40:00,1.39494,1.39547,1.3945,1.39545,187900000.0
2005-11-15 16:45:00,1.39534,1.39632,1.39526,1.39625,211400000.0
2005-11-15 16:50:00,1.39646,1.39672,1.39609,1.39649,197400000.0
2005-11-15 16:55:00,1.39656,1.39656,1.39569,1.39646,185600001.0
2005-11-15 17:00:00,1.3958,1.39641,1.39531,1.39549,247000000.0
2005-11-15 17:05:00,1.39542,1.39605,1.39519,1.39583,152800000.0
2005-11-15 17:10:00,1.3957,1.39592,1.39534,1.39534,197700000.0
2005-11-15 17:15:00,1.3955,1.39599,1.39481,1.39553,216400002.0
2005-11-15 17:20:00,1.39552,1.39642,1.39503,1.3961,183800001.0
2005-11-15 17:25:00,1.39596,1.39755,1.39596,1.39714,178600000.0
2005-11-15 17:30:00,1.39718,1.39755,1.39601,1.39672,189400001.0
2005-11-15 17:35:00,1.39665,1.397,1.39578,1.39588,188500001.0
2005-11-15 17:40:00,1.39568,1.3962,1.39541,1.39547,203400000.0
2005-11-15 17:45:00,1.3956,1.39568,1.39472,1.39511,185800000.0
2005-11-15 17:50:00,1.39518,1.39524,1.3936,1.39396,156600000.0
2005-11-15 17:55:00,1.39407,1.39521,1.39349,1.39494,172400000.0
2005-11-15 18:00:00,1.39505,1.3959,1.3943,1.39566,250400000.0
2005-11-15 18:05:00,1.39568,1.39662,1.39513,1.39638,207100000.0
2005-11-15 18:10:00,1.39635,1.3971,1.39601,1.39659,179500000.0
2005-11-15 18:15:00,1.3962,1.39639,1.39563,1.39607,189900000.0
2005-11-15 18:20:00,1.39627,1.39663,1.39563,1.39611,184100000.0
2005-11-15 18:25:00,1.39633,1.39654,1.39602,1.39632,217000001.0
2005-11-15 18:30:00,1.39672,1.39796,1.39655,1.39717,181300000.0
2005-11-15 18:35:00,1.39731,1.39812,1.3971,1.39788,185800000.0
2005-11-15 18:40:00,1.39794,1.39858,1.39757,1.39829,169000000.0
2005-11-15 18:45:00,1.39864,1.39894,1.39732,1.39786,134800000.0
2005-11-15 18:50:00,1.39796,1.39816,1.39684,1.39736,199800001.0
2005-11-15 18:55:00,1.39699,1.39704,1.39556,1.39599,176100000.0
2005-11-15 19:00:00,1.39599,1.39604,1.39536,1.39559,190500001.0
2005-11-15 19:05:00,1.39564,1.396,1.39477,1.39512,159100000.0
2005-11-15 19:10:00,1.39546,1.39563,1.39432,1.39532,238500001.0
2005-11-15 19:15:00,1.3953,1.3957,1.3947,1.39516,179800002.0
2005-11-15 19:20:00,1.39503,1.39538,1.39481,1.395,200800000.0
2005-11-15 19:25:00,1.39491,1.39548,1.39423,1.3948,161900000.0
2005-11-15 19:30:00,1.39477,1.39495,1.3942,1.39489,219200000.0
2005-11-15 19:35:00,1.39498,1.39515,1.39441,1.39475,143200000.0
2005-11-15 19:40:00,1.39459,1.39514,1.39409,1.39514,216300000.0
2005-11-15 19:45:00,1.39501,1.39562,1.3945,1.39482,185400001.0
2005-11-15 19:50:00,1.39513,1.39518,1.39449,1.39477,205100000.0
2005-11-15 19:55:00,1.39473,1.39494,1.3938,1.39383,162400000.0
2005-11-15 20:00:00,1.39389,1.3944,1.39377,1.39422,203100001.0
2005-11-15 20:05:00,1.39425,1.39506,1.39425,1.39506,156200000.0
2005-11-15 20:10:00,1.39465,1.39538,1.39465,1.39527,249400001.0
2005-11-15 20:15:00,1.39538,1.39562,1.39508,1.39552,213600000.0
2005-11-15 20:20:00,1.39546,1.39547,1.39474,1.39482,213500000.0
2005-11-15 20:25:00,1.39516,1.39516,1.39423,1.39464,220300000.0
2005-11-15 20:30:00,1.39482,1.39529,1.39459,1.39529,189900000.0
2005-11-15 20:35:00,1.39521,1.3957,1.3949,1.39535,226300000.0
2005-11-15 20:40:00,1.39533,1.39567,1.39512,1.39558,206700001.0
2005-11-15 20:45:00,1.39544,1.39577,1.39527,1.39538,191900000.0
2005-11-15 20:50:00,1.39535,1.39573,1.39519,1.39547,185800000.0
2005-11-15 20:55:00,1.39549,1.39574,1.39522,1.39553,160600000.0
2005-11-15 21:00:00,1.39546,1.39594,1.39518,1.39559,155600000.0
2005-11-15 21:05:00,1.39541,1.39593,1.39539,1.39578,218200000.0
2005-11-15 21:10:00,1.39577,1.39597,1.39544,1.39563,265600001.0
2005-11-15 21:15:00,1.39566,1.39604,1.39509,1.3956,177400000.0
2005-11-15 21:20:00,1.39562,1.39608,1.3953,1.39548,203700000.0
2005-11-15 21:25:00,1.39564,1.39616,1.39545,1.39611,182900000.0
2005-11-15 21:30:00,1.39621,1.39649,1.39585,1.39614,162400000.0
2005-11-15 21:35:00,1.39608,1.39634,1.3958,1.396,169000000.0
2005-11-15 21:40:00,1.39586,1.39636,1.39523,1.39602,175900000.0
2005-11-15 21:45:00,1.39621,1.39631,1.39573,1.39604,215700000.0
2005-11-15 21:50:00,1.39609,1.39658,1.39584,1.39641,210900000.0
2005-11-15 21:55:00,1.39653,1.39705,1.39622,1.39627,216200000.0
2005-11-15 22:00:00,1.39633,1.39712,1.39633,1.39688,177900000.0
2005-11-15 22:05:00,1.397,1.39757,1.39655,1.39732,190400000.0
2005-11-15 22:10:00,1.39739,1.39745,1.39684,1.39707,198200000.0
2005-11-15 22:15:00,1.39714,1.39759,1.39691,1.39751,211000002.0
2005-11-15 22:20:00,1.39761,1.39771,1.39684,1.39728,175600000.0
2005-11-15 22:25:00,1.39742,1.39755,1.39668,1.39688,175900000.0
2005-11-15 22:30:00,1.39687,1.39744,1.39666,1.39695,204600001.0
2005-11-15 22:35:00,1.39714,1.39723,1.39648,1.39695,220800001.0
2005-11-15 22:40:00,1.39704,1.39754,1.39671,1.39744,210400001.0
2005-11-15 22:45:00,1.39736,1.3979,1.39725,1.39755,150500000.0
2005-11-15 22:50:00,1.39757,1.39757,1.39666,1.39687,187800000.0
2005-11-15 22:55:00,1.39717,1.39747,1.39684,1.39742,193600000.0
2005-11-15 23:00:00,1.39735,1.39761,1.39701,1.3973,162600000.0
2005-11-15 23:05:00,1.39719,1.39748,1.3969,1.39721,198200000.0
2005-11-15 23:10:00,1.39715,1.39736,1.39643,1.39711,198200000.0
2005-11-15 23:15:00,1.39704,1.39722,1.39648,1.3968,190600000.0
2005-11-15 23:20:00,1.39699,1.39724,1.39654,1.39688,162600000.0
2005-11-15 23:25:00,1.39714,1.39737,1.39675,1.39698,206400000.0
2005-11-15 23:30:00,1.39686,1.39718,1.39662,1.39667,174600000.0
2005-11-15 23:35:00,1.39693,1.39741,1.39678,1.39739,228900003.0
2005-11-15 23:40:00,1.39761,1.39767,1.39709,1.39719,232900001.0
2005-11-15 23:45:00,1.39708,1.39739,1.39648,1.39675,230000000.0
2005-11-15 23:50:00,1.39693,1.39733,1.39636,1.39636,201600000.0
2005-11-15 23:55:00,1.39676,1.39721,1.39676,1.39696,151400000.0
2005-11-16 00:00:00,1.39711,1.39726,1.39669,1.39711,220100000.0
2005-11-16 00:05:00,1.39716,1.39723,1.39683,1.39698,199000000.0
2005-11-16 00:10:00,1.39709,1.3981,1.39691,1.3978,163000000.0
2005-11-16 00:15:00,1.3977,1.3981,1.3977,1.3978,108600000.0
2005-11-16 00:20:00,1.398,1.3983,1.3978,1.398,144800000.0
2005-11-16 00:25:00,1.3978,1.3981,1.3975,1.398,144800000.0
2005-11-16 00:30:00,1.3981,1.3993,1.3977,1.399,181000000.0
2005-11-16 00:35:00,1.3992,1.3993,1.3983,1.3983,181000000.0
2005-11-16 00:40:00,1.3984,1.3984,1.396,1.3967,181000000.0
2005-11-16 00:45:00,1.3968,1.3973,1.39616,1.39641,191500000.0
2005-11-16 00:50:00,1.39645,1.39694,1.39631,1.39687,191500001.0
2005-11-16 00:55:00,1.39689,1.39692,1.39655,1.39691,185500000.0
2005-11-16 01:00:00,1.3967,1.39686,1.39641,1.39667,209800002.0
2005-11-16 01:05:00,1.39674,1.39753,1.39665,1.39735,161700000.0
2005-11-16 01:10:00,1.39734,1.39807,1.39703,1.39774,174200001.0
2005-11-16 01:15:00,1.39774,1.39799,1.39743,1.3977,155800000.0
2005-11-16 01:20:00,1.39777,1.39823,1.39724,1.39808,175200000.0
2005-11-16 01:25:00,1.39782,1.39788,1.39735,1.39773,181500000.0
2005-11-16 01:30:00,1.39792,1.39905,1.39739,1.39894,150600000.0
2005-11-16 01:35:00,1.39885,1.39885,1.39787,1.39807,179800000.0
2005-11-16 01:40:00,1.39747,1.39767,1.3955,1.39597,177200000.0
2005-11-16 01:45:00,1.39612,1.39706,1.39612,1.39689,226700001.0
2005-11-16 01:50:00,1.39688,1.39768,1.39653,1.39764,191400001.0
2005-11-16 01:55:00,1.39756,1.39837,1.39755,1.39837,198600000.0
2005-11-16 02:00:00,1.39815,1.39857,1.39797,1.39828,349100000.0
2005-11-16 02:05:00,1.3983,1.39872,1.39792,1.39809,577900001.0
2005-11-16 02:10:00,1.39792,1.39828,1.39776,1.39791,417300001.0
2005-11-16 02:15:00,1.39779,1.39816,1.39729,1.39791,572200001.0
2005-11-16 02:20:00,1.39812,1.39847,1.39787,1.39795,213100001.0
2005-11-16 02:25:00,1.39789,1.39829,1.39781,1.39829,370900001.0
2005-11-16 02:30:00,1.39843,1.39846,1.39785,1.39805,380800000.0
2005-11-16 02:35:00,1.39798,1.39818,1.39746,1.39776,311900000.0
2005-11-16 02:40:00,1.39779,1.39791,1.39754,1.39784,190300000.0
2005-11-16 02:45:00,1.39738,1.3982,1.3973,1.39775,593200002.0
2005-11-16 02:50:00,1.39786,1.398,1.39724,1.39735,242700000.0
2005-11-16 02:55:00,1.39748,1.39757,1.3971,1.3971,303300001.0
2005-11-16 03:00:00,1.39733,1.39749,1.397,1.39713,365500000.0
2005-11-16 03:05:00,1.39707,1.39764,1.39684,1.39751,283200000.0
2005-11-16 03:10:00,1.39708,1.39749,1.39679,1.39722,262300003.0
2005-11-16 03:15:00,1.39704,1.39757,1.39695,1.39746,188100000.0
2005-11-16 03:20:00,1.39693,1.39752,1.39693,1.39731,321500001.0
2005-11-16 03:25:00,1.39754,1.39754,1.39688,1.39734,305200000.0
2005-11-16 03:30:00,1.39737,1.39778,1.3972,1.39742,208300000.0
2005-11-16 03:35:00,1.3977,1.39811,1.39749,1.39752,241400000.0
2005-11-16 03:40:00,1.39749,1.39806,1.39715,1.39727,355500001.0
2005-11-16 03:45:00,1.39725,1.39747,1.39667,1.39714,208500001.0
2005-11-16 03:50:00,1.39739,1.39773,1.39705,1.39743,332100001.0
2005-11-16 03:55:00,1.39788,1.39852,1.39729,1.39784,598200000.0
2005-11-16 04:00:00,1.39791,1.39811,1.39738,1.39757,571000000.0
2005-11-16 04:05:00,1.39749,1.39851,1.39742,1.39839,521500000.0
2005-11-16 04:10:00,1.39827,1.39892,1.39805,1.39834,386300002.0
2005-11-16 04:15:00,1.39839,1.39928,1.39832,1.39886,431800002.0
2005-11-16 04:20:00,1.3988,1.39911,1.39807,1.39839,474400000.0
2005-11-16 04:25:00,1.39843,1.39913,1.39813,1.39855,533200001.0
2005-11-16 04:30:00,1.39818,1.39863,1.39818,1.39842,239100000.0
2005-11-16 04:35:00,1.39827,1.39853,1.39775,1.39813,452400001.0
2005-11-16 04:40:00,1.39812,1.39836,1.39753,1.39792,266800000.0
2005-11-16 04:45:00,1.39788,1.39827,1.39753,1.3978,292800000.0
2005-11-16 04:50:00,1.39814,1.39835,1.39771,1.39789,208200000.0
2005-11-16 04:55:00,1.39821,1.39836,1.39778,1.39779,256200000.0
2005-11-16 05:00:00,1.39812,1.39829,1.39792,1.39812,417400001.0
2005-11-16 05:05:00,1.39813,1.39829,1.39785,1.39785,1092600000.0
2005-11-16 05:10:00,1.39788,1.39811,1.39772,1.39782,887000001.0
2005-11-16 05:15:00,1.39791,1.39803,1.39757,1.3977,963200003.0
2005-11-16 05:20:00,1.39762,1.39806,1.39716,1.39727,1112600002.0
2005-11-16 05:25:00,1.39747,1.3978,1.39703,1.39744,1127500007.0
2005-11-16 05:30:00,1.39746,1.39819,1.39715,1.39793,792200001.0
2005-11-16 05:35:00,1.39809,1.39834,1.39771,1.39825,690400001.0
2005-11-16 05:40:00,1.39813,1.39896,1.39807,1.39867,740700002.0
2005-11-16 05:45:00,1.39836,1.39902,1.3982,1.3985,949500001.0
2005-11-16 05:50:00,1.39862,1.39908,1.39853,1.39883,987700001.0
2005-11-16 05:55:00,1.39875,1.39906,1.39834,1.3984,685600000.0
2005-11-16 06:00:00,1.39848,1.39899,1.39845,1.39861,867800002.0
2005-11-16 06:05:00,1.39862,1.39886,1.39799,1.39842,1793800009.0
2005-11-16 06:10:00,1.3986,1.39907,1.39837,1.39847,1705900002.0
2005-11-16 06:15:00,1.39851,1.39883,1.39847,1.39877,904700003.0
2005-11-16 06:20:00,1.39861,1.3988,1.39825,1.39838,1365500003.0
2005-11-16 06:25:00,1.39835,1.39865,1.39813,1.39845,1282400000.0
2005-11-16 06:30:00,1.39842,1.3989,1.39826,1.39867,1024700003.0
2005-11-16 06:35:00,1.39847,1.39895,1.39846,1.3988,688300003.0
2005-11-16 06:40:00,1.39875,1.39884,1.39854,1.39877,1073800002.0
2005-11-16 06:45:00,1.39869,1.39884,1.39839,1.39849,999900004.0
2005-11-16 06:50:00,1.39858,1.39884,1.39823,1.39859,970400001.0
2005-11-16 06:55:00,1.3986,1.39885,1.39849,1.39859,953900001.0
2005-11-16 07:00:00,1.39886,1.39891,1.3986,1.39879,1243800002.0
2005-11-16 07:05:00,1.39889,1.39889,1.3986,1.39866,956300001.0
2005-11-16 07:10:00,1.39878,1.39881,1.3984,1.39843,1868700003.0
2005-11-16 07:15:00,1.39857,1.39885,1.39819,1.39881,1528900006.0
2005-11-16 07:20:00,1.39881,1.39881,1.39825,1.39825,1785000002.0
2005-11-16 07:25:00,1.39825,1.39858,1.39813,1.39824,1315900002.0
2005-11-16 07:30:00,1.39828,1.3984,1.39775,1.39811,2045800005.0
2005-11-16 07:35:00,1.39811,1.3984,1.39793,1.39814,1242900001.0
2005-11-16 07:40:00,1.39818,1.39836,1.39783,1.39783,1888200005.0
2005-11-16 07:45:00,1.39789,1.39832,1.3977,1.398,2944000007.0
2005-11-16 07:50:00,1.39793,1.39822,1.39766,1.39791,2581300008.0
2005-11-16 07:55:00,1.3981,1.39837,1.39786,1.39803,2862900007.0
2005-11-16 08:00:00,1.3981,1.39844,1.39774,1.39805,1952700002.0
2005-11-16 08:05:00,1.3981,1.39853,1.39756,1.39822,2387100006.0
2005-11-16 08:10:00,1.39824,1.39853,1.39784,1.39784,1666800005.0
2005-11-16 08:15:00,1.39783,1.39802,1.39751,1.39775,1329800004.0
2005-11-16 08:20:00,1.39774,1.39831,1.39757,1.39812,1856500002.0
2005-11-16 08:25:00,1.39824,1.39844,1.39802,1.39825,2271600002.0
2005-11-16 08:30:00,1.39822,1.39835,1.39743,1.39756,1867000003.0
2005-11-16 08:35:00,1.39757,1.39792,1.39737,1.39769,2203800004.0
2005-11-16 08:40:00,1.3977,1.39818,1.39765,1.39782,2110100005.0
2005-11-16 08:45:00,1.39795,1.39817,1.39745,1.39792,2802700010.0
2005-11-16 08:50:00,1.39816,1.39837,1.39765,1.39779,2730900006.0
2005-11-16 08:55:00,1.39784,1.39791,1.39747,1.39773,2399000005.0
2005-11-16 09:00:00,1.39771,1.39824,1.39749,1.39789,2659000006.0
2005-11-16 09:05:00,1.39772,1.3981,1.39751,1.39809,2141500007.0
2005-11-16 09:10:00,1.39797,1.39807,1.39768,1.39807,2127300006.0
2005-11-16 09:15:00,1.39806,1.39893,1.39784,1.39865,2109800004.0
2005-11-16 09:20:00,1.39878,1.39885,1.39825,1.39825,1715100008.0
2005-11-16 09:25:00,1.39838,1.39886,1.39825,1.39847,2190300001.0
2005-11-16 09:30:00,1.39847,1.39893,1.39812,1.39868,2172600005.0
2005-11-16 09:35:00,1.39861,1.39869,1.3976,1.39799,2035600003.0
2005-11-16 09:40:00,1.39819,1.39852,1.39808,1.39821,2177300005.0
2005-11-16 09:45:00,1.39827,1.39834,1.39771,1.39833,2226000005.0
2005-11-16 09:50:00,1.39832,1.39882,1.398,1.39881,2257400001.0
2005-11-16 09:55:00,1.39867,1.39878,1.39725,1.39763,3011000008.0
2005-11-16 10:00:00,1.39771,1.39799,1.39737,1.39786,2346600009.0
2005-11-16 10:05:00,1.39757,1.39814,1.39751,1.39814,2434100003.0
2005-11-16 10:10:00,1.39812,1.39874,1.39789,1.39818,2344500002.0
2005-11-16 10:15:00,1.39816,1.39839,1.39689,1.39705,1875500004.0
2005-11-16 10:20:00,1.39697,1.39844,1.39691,1.39822,2220600007.0
2005-11-16 10:25:00,1.39831,1.39848,1.39786,1.398,2669400008.0
2005-11-16 10:30:00,1.39827,1.3989,1.39813,1.39874,2629000006.0
2005-11-16 10:35:00,1.39852,1.39903,1.39849,1.39896,2365900005.0
2005-11-16 10:40:00,1.39912,1.39971,1.39892,1.39936,2359300008.0
2005-11-16 10:45:00,1.39924,1.39953,1.39896,1.39902,2211700005.0
2005-11-16 10:50:00,1.39889,1.39901,1.39847,1.39877,2217200004.0
2005-11-16 10:55:00,1.3986,1.3991,1.39834,1.39849,2534800005.0
2005-11-16 11:00:00,1.39847,1.39896,1.39824,1.39843,2313600005.0
2005-11-16 11:05:00,1.39845,1.39863,1.39798,1.39812,2076200004.0
2005-11-16 11:10:00,1.3982,1.39849,1.39789,1.39799,2375400005.0
2005-11-16 11:15:00,1.39787,1.39798,1.39678,1.39703,2247600007.0
2005-11-16 11:20:00,1.39695,1.39723,1.3959,1.39656,2725300005.0
2005-11-16 11:25:00,1.39666,1.39733,1.39657,1.39732,2475700006.0
2005-11-16 11:30:00,1.39718,1.39754,1.39675,1.39711,2664400006.0
2005-11-16 11:35:00,1.39726,1.39787,1.39722,1.39756,2808700003.0
2005-11-16 11:40:00,1.39758,1.39786,1.39722,1.39756,3135600005.0
2005-11-16 11:45:00,1.39774,1.39795,1.39744,1.39776,2575600004.0
2005-11-16 11:50:00,1.39781,1.3984,1.39764,1.39824,1261200002.0
2005-11-16 11:55:00,1.39831,1.39835,1.39773,1.39776,2244000003.0
2005-11-16 12:00:00,1.39783,1.39804,1.39743,1.39756,2153000003.0
2005-11-16 12:05:00,1.39768,1.3981,1.39733,1.39775,2007000004.0
2005-11-16 12:10:00,1.39785,1.39829,1.39769,1.39811,1966300006.0
2005-11-16 12:15:00,1.39815,1.39879,1.39806,1.3981,1634800001.0
2005-11-16 12:20:00,1.39797,1.39816,1.39734,1.3975,2053500002.0
2005-11-16 12:25:00,1.39792,1.39823,1.39772,1.39786,2517000008.0
2005-11-16 12:30:00,1.39783,1.39791,1.39673,1.39727,2689800008.0
2005-11-16 12:35:00,1.39747,1.3977,1.39674,1.3974,2612600007.0
2005-11-16 12:40:00,1.39739,1.39755,1.39679,1.397,1979500004.0
2005-11-16 12:45:00,1.39706,1.39709,1.3961,1.39694,2251600003.0
2005-11-16 12:50:00,1.39689,1.39689,1.39599,1.39625,1973600004.0
2005-11-16 12:55:00,1.39638,1.39677,1.39615,1.39646,2532900009.0
2005-11-16 13:00:00,1.39645,1.39663,1.39603,1.39653,1659200009.0
2005-11-16 13:05:00,1.39657,1.39686,1.39579,1.39579,1372400005.0
2005-11-16 13:10:00,1.39587,1.39678,1.39587,1.39674,1595200002.0
2005-11-16 13:15:00,1.39675,1.39696,1.39644,1.39681,1226800000.0
2005-11-16 13:20:00,1.39671,1.39679,1.39577,1.39608,1127400002.0
2005-11-16 13:25:00,1.39622,1.39632,1.39547,1.39555,1719500005.0
2005-11-16 13:30:00,1.39545,1.39604,1.39529,1.39565,2056200002.0
2005-11-16 13:35:00,1.39577,1.39648,1.39571,1.39598,1970700004.0
2005-11-16 13:40:00,1.39581,1.39625,1.39557,1.39577,1317700002.0
2005-11-16 13:45:00,1.39575,1.39667,1.39557,1.39589,1861100005.0
2005-11-16 13:50:00,1.39581,1.39653,1.39572,1.39646,1889600007.0
2005-11-16 13:55:00,1.39638,1.39672,1.39605,1.3962,1645200002.0
2005-11-16 14:00:00,1.396,1.39694,1.39596,1.3965,1778800004.0
2005-11-16 14:05:00,1.39655,1.39682,1.39579,1.39607,1470500005.0
2005-11-16 14:10:00,1.39614,1.39617,1.39537,1.3955,984800002.0
2005-11-16 14:15:00,1.39552,1.39619,1.39531,1.39602,2049400006.0
2005-11-16 14:20:00,1.39628,1.3965,1.39599,1.39615,1806900005.0
2005-11-16 14:25:00,1.39611,1.39632,1.39566,1.3958,1703900004.0
2005-11-16 14:30:00,1.39572,1.39626,1.39515,1.39626,185500001.0
2005-11-16 14:35:00,1.39657,1.39657,1.39572,1.39612,169800000.0
2005-11-16 14:40:00,1.39599,1.39601,1.39517,1.39591,195700001.0
2005-11-16 14:45:00,1.3958,1.39641,1.3956,1.39635,224800001.0
2005-11-16 14:50:00,1.39618,1.39691,1.3958,1.3958,172800001.0
2005-11-16 14:55:00,1.39616,1.39628,1.39539,1.39577,199000001.0
2005-11-16 15:00:00,1.39579,1.3961,1.39541,1.39577,227100000.0
2005-11-16 15:05:00,1.39573,1.39595,1.39525,1.39595,223700000.0
2005-11-16 15:10:00,1.39591,1.3967,1.39563,1.39614,169400000.0
2005-11-16 15:15:00,1.39618,1.39632,1.39549,1.39611,203100001.0
2005-11-16 15:20:00,1.39641,1.39704,1.39641,1.39669,151600000.0
2005-11-16 15:25:00,1.39673,1.39707,1.3961,1.3961,203300002.0
2005-11-16 15:30:00,1.39621,1.39679,1.39581,1.39596,231000003.0
2005-11-16 15:35:00,1.39598,1.39689,1.39553,1.39663,180800000.0
2005-11-16 15:40:00,1.39673,1.39696,1.39622,1.39696,171600000.0
2005-11-16 15:45:00,1.39691,1.39716,1.39597,1.39648,272300000.0
2005-11-16 15:50:00,1.39635,1.39664,1.3962,1.39639,175400000.0
2005-11-16 15:55:00,1.39658,1.39678,1.396,1.39649,201600001.0
2005-11-16 16:00:00,1.39536,1.39644,1.39371,1.3945,181200001.0
2005-11-16 16:05:00,1.3945,1.39536,1.39385,1.39399,231900000.0
2005-11-16 16:10:00,1.39417,1.39441,1.39332,1.39407,208500000.0
2005-11-16 16:15:00,1.39386,1.39532,1.39386,1.39521,157600000.0
2005-11-16 16:20:00,1.39481,1.39506,1.39407,1.39451,226700001.0
2005-11-16 16:25:00,1.39474,1.39539,1.39393,1.39517,212600000.0
2005-11-16 16:30:00,1.39506,1.39542,1.39465,1.39482,202200000.0
2005-11-16 16:35:00,1.39478,1.39478,1.3938,1.39435,235600001.0
2005-11-16 16:40:00,1.39406,1.39433,1.3933,1.39367,180000001.0
2005-11-16 16:45:00,1.39341,1.39393,1.39332,1.39386,175000000.0
2005-11-16 16:50:00,1.3937,1.39404,1.39348,1.39392,174200000.0
2005-11-16 16:55:00,1.39402,1.39424,1.39295,1.39375,152300000.0
2005-11-16 17:00:00,1.39301,1.39361,1.39239,1.39291,224500000.0
2005-11-16 17:05:00,1.39262,1.39333,1.39229,1.39311,165700000.0
2005-11-16 17:10:00,1.39298,1.39321,1.39239,1.39255,187400000.0
2005-11-16 17:15:00,1.39293,1.39297,1.39213,1.39291,192100000.0
2005-11-16 17:20:00,1.39284,1.39285,1.39221,1.39244,215500001.0
2005-11-16 17:25:00,1.39219,1.39245,1.39169,1.39201,174700000.0
2005-11-16 17:30:00,1.39205,1.39274,1.39191,1.39264,237400000.0
2005-11-16 17:35:00,1.39257,1.39274,1.39144,1.3917,204900000.0
2005-11-16 17:40:00,1.39167,1.39197,1.39121,1.39147,209500000.0
2005-11-16 17:45:00,1.3917,1.39181,1.3908,1.39124,220400000.0
2005-11-16 17:50:00,1.39143,1.39201,1.39057,1.39105,134700000.0
2005-11-16 17:55:00,1.39098,1.39106,1.38999,1.38999,208300000.0
2005-11-16 18:00:00,1.39041,1.39143,1.39023,1.39111,264000001.0
2005-11-16 18:05:00,1.39133,1.39155,1.39039,1.39039,243400001.0
2005-11-16 18:10:00,1.39024,1.39097,1.38939,1.39059,175900000.0
2005-11-16 18:15:00,1.39039,1.39109,1.39036,1.39095,152400000.0
2005-11-16 18:20:00,1.39113,1.39133,1.39052,1.39068,164100000.0
2005-11-16 18:25:00,1.39077,1.39129,1.39047,1.3912,176700000.0
2005-11-16 18:30:00,1.39133,1.39146,1.39035,1.39058,161200000.0
2005-11-16 18:35:00,1.39069,1.39119,1.38998,1.39112,224200001.0
2005-11-16 18:40:00,1.39112,1.39146,1.39058,1.39145,163300000.0
2005-11-16 18:45:00,1.39137,1.3921,1.39097,1.39186,176600000.0
2005-11-16 18:50:00,1.392,1.39213,1.3913,1.392,180200001.0
2005-11-16 18:55:00,1.39167,1.39197,1.39018,1.39066,138800000.0
2005-11-16 19:00:00,1.39083,1.39105,1.39042,1.39061,204300000.0
2005-11-16 19:05:00,1.39067,1.39149,1.39056,1.39092,173900000.0
2005-11-16 19:10:00,1.39094,1.39121,1.38975,1.39116,217200000.0
2005-11-16 19:15:00,1.39113,1.39179,1.39097,1.39103,167200000.0
2005-11-16 19:20:00,1.39085,1.39186,1.39083,1.39147,209100000.0
2005-11-16 19:25:00,1.39193,1.39193,1.3908,1.39144,189900000.0
2005-11-16 19:30:00,1.39149,1.39162,1.39107,1.39159,217900000.0
2005-11-16 19:35:00,1.39181,1.392,1.39144,1.39162,181700001.0
2005-11-16 19:40:00,1.39151,1.39189,1.39138,1.39189,186200000.0
2005-11-16 19:45:00,1.39185,1.39232,1.39124,1.39187,202600000.0
2005-11-16 19:50:00,1.39211,1.39227,1.39169,1.39225,200700000.0
2005-11-16 19:55:00,1.39217,1.39296,1.39217,1.39256,200600001.0
2005-11-16 20:00:00,1.39268,1.39284,1.39202,1.39218,209900001.0
2005-11-16 20:05:00,1.39214,1.39268,1.39198,1.39259,150300000.0
2005-11-16 20:10:00,1.39228,1.39287,1.39142,1.392,204600000.0
2005-11-16 20:15:00,1.39208,1.39215,1.39132,1.39198,190700000.0
2005-11-16 20:20:00,1.39228,1.39236,1.39185,1.39205,213800000.0
2005-11-16 20:25:00,1.39245,1.39306,1.39203,1.39278,204900001.0
2005-11-16 20:30:00,1.39288,1.39288,1.39215,1.39236,174900000.0
2005-11-16 20:35:00,1.39234,1.39269,1.39185,1.39198,257500000.0
2005-11-16 20:40:00,1.39207,1.39252,1.39191,1.39219,248700001.0
2005-11-16 20:45:00,1.39219,1.39292,1.39219,1.39255,225300001.0
2005-11-16 20:50:00,1.39252,1.39281,1.39209,1.39254,192500000.0
2005-11-16 20:55:00,1.3927,1.39298,1.39251,1.39264,197700000.0
2005-11-16 21:00:00,1.39247,1.39288,1.39223,1.39274,209400003.0
2005-11-16 21:05:00,1.39245,1.39301,1.39245,1.39275,146000000.0
2005-11-16 21:10:00,1.39271,1.39291,1.3923,1.39265,220000001.0
2005-11-16 21:15:00,1.3923,1.39312,1.39229,1.39275,230400000.0
2005-11-16 21:20:00,1.3928,1.39317,1.39253,1.39281,186000000.0
2005-11-16 21:25:00,1.3931,1.39336,1.39284,1.39303,208800002.0
2005-11-16 21:30:00,1.39303,1.39328,1.39286,1.39317,197900000.0
2005-11-16 21:35:00,1.39311,1.39352,1.39291,1.3935,188000000.0
2005-11-16 21:40:00,1.39341,1.39399,1.39333,1.39334,169300000.0
2005-11-16 21:45:00,1.3934,1.39379,1.3932,1.39358,185900000.0
2005-11-16 21:50:00,1.39367,1.39387,1.39325,1.39344,220400000.0
2005-11-16 21:55:00,1.39345,1.39398,1.39326,1.39363,218400000.0
2005-11-16 22:00:00,1.39369,1.39387,1.39329,1.3935,197300000.0
2005-11-16 22:05:00,1.39372,1.39372,1.39284,1.39316,205900001.0
2005-11-16 22:10:00,1.39304,1.39332,1.39281,1.39302,205900001.0
2005-11-16 22:15:00,1.39309,1.39319,1.39204,1.39222,187800001.0
2005-11-16 22:20:00,1.39207,1.39285,1.39181,1.39256,217300001.0
2005-11-16 22:25:00,1.39237,1.39253,1.39194,1.39237,237900002.0
2005-11-16 22:30:00,1.39233,1.39266,1.39175,1.39189,189000000.0
2005-11-16 22:35:00,1.39203,1.3929,1.39182,1.39288,206800000.0
2005-11-16 22:40:00,1.39295,1.39305,1.39252,1.39281,201900000.0
2005-11-16 22:45:00,1.39287,1.39321,1.39229,1.39248,127400000.0
2005-11-16 22:50:00,1.39251,1.39265,1.39194,1.39222,159500000.0
2005-11-16 22:55:00,1.39245,1.39262,1.39217,1.39241,167700000.0
2005-11-16 23:00:00,1.39237,1.39248,1.39192,1.39212,162800000.0
2005-11-16 23:05:00,1.39216,1.3926,1.39196,1.39237,190200001.0
2005-11-16 23:10:00,1.39238,1.39288,1.39212,1.39246,212400000.0
2005-11-16 23:15:00,1.39237,1.39237,1.39142,1.39209,269300002.0
2005-11-16 23:20:00,1.39215,1.39226,1.39157,1.39183,245700003.0
2005-11-16 23:25:00,1.39202,1.39251,1.39183,1.39232,209000000.0
2005-11-16 23:30:00,1.39218,1.39249,1.39197,1.39203,196000001.0
2005-11-16 23:35:00,1.39225,1.39239,1.39213,1.39237,184400000.0
2005-11-16 23:40:00,1.39255,1.39264,1.39163,1.3918,185600001.0
2005-11-16 23:45:00,1.39174,1.39231,1.39153,1.39194,209600000.0
2005-11-16 23:50:00,1.392,1.39271,1.39171,1.39194,170700000.0
2005-11-16 23:55:00,1.39232,1.39259,1.39218,1.39234,220900000.0
2005-11-17 00:00:00,1.39249,1.39264,1.39237,1.39249,41800000.0
2005-11-17 00:05:00,1.3925,1.3925,1.3921,1.3923,136500000.0
2005-11-17 00:10:00,1.3921,1.3923,1.392,1.3921,136500000.0
2005-11-17 00:15:00,1.3923,1.3923,1.3919,1.3919,109200000.0
2005-11-17 00:20:00,1.3918,1.3923,1.3917,1.3921,136500000.0
2005-11-17 00:25:00,1.3923,1.39259,1.39198,1.39242,165700000.0
2005-11-17 00:30:00,1.39222,1.39263,1.39208,1.39208,159000001.0
2005-11-17 00:35:00,1.39241,1.39248,1.39207,1.39219,145700000.0
2005-11-17 00:40:00,1.39221,1.39245,1.39182,1.39239,174800001.0
2005-11-17 00:45:00,1.39237,1.39243,1.392,1.39234,204700000.0
2005-11-17 00:50:00,1.3924,1.39259,1.39194,1.39232,190000000.0
2005-11-17 00:55:00,1.39232,1.39232,1.39181,1.3922,198100002.0
2005-11-17 01:00:00,1.39215,1.39235,1.39182,1.39224,183000000.0
2005-11-17 01:05:00,1.39232,1.39251,1.39207,1.3922,181400000.0
2005-11-17 01:10:00,1.3921,1.39227,1.39171,1.3921,163200000.0
2005-11-17 01:15:00,1.39213,1.3922,1.39163,1.39172,168800000.0
2005-11-17 01:20:00,1.39174,1.39217,1.39113,1.39206,208000001.0
2005-11-17 01:25:00,1.39206,1.39239,1.39177,1.39235,161900001.0
2005-11-17 01:30:00,1.39234,1.39282,1.39186,1.39251,190600000.0
2005-11-17 01:35:00,1.39244,1.3929,1.3921,1.39271,187300000.0
2005-11-17 01:40:00,1.39265,1.39276,1.3918,1.39208,160200000.0
2005-11-17 01:45:00,1.39215,1.39261,1.39167,1.39211,181100000.0
2005-11-17 01:50:00,1.39208,1.39254,1.39173,1.39224,154400000.0
2005-11-17 01:55:00,1.39228,1.39303,1.39228,1.3926,196800000.0
2005-11-17 02:00:00,1.39231,1.39295,1.39194,1.39279,330000000.0
2005-11-17 02:05:00,1.39288,1.39335,1.39254,1.393,585300002.0
2005-11-17 02:10:00,1.39255,1.39283,1.39242,1.39283,420100000.0
2005-11-17 02:15:00,1.3926,1.39328,1.39237,1.39293,568400000.0
2005-11-17 02:20:00,1.39304,1.39336,1.39286,1.39336,200800002.0
2005-11-17 02:25:00,1.39325,1.39353,1.39283,1.39307,378300000.0
2005-11-17 02:30:00,1.39332,1.39358,1.39296,1.39325,420800002.0
2005-11-17 02:35:00,1.39319,1.39341,1.39269,1.39303,288600001.0
2005-11-17 02:40:00,1.393,1.39312,1.39265,1.39285,158600000.0
2005-11-17 02:45:00,1.39237,1.39315,1.39228,1.39265,639600000.0
2005-11-17 02:50:00,1.39289,1.39332,1.39256,1.39264,263200000.0
2005-11-17 02:55:00,1.39274,1.39297,1.39258,1.39267,296900002.0
2005-11-17 03:00:00,1.39268,1.39311,1.39245,1.39274,321600001.0
2005-11-17 03:05:00,1.39276,1.39355,1.39276,1.39332,283400000.0
2005-11-17 03:10:00,1.39293,1.39332,1.3922,1.39266,211700001.0
2005-11-17 03:15:00,1.39239,1.39303,1.39235,1.39283,182000001.0
2005-11-17 03:20:00,1.39226,1.3928,1.39224,1.39257,282400002.0
2005-11-17 03:25:00,1.39297,1.39297,1.39216,1.39221,384400002.0
2005-11-17 03:30:00,1.39223,1.39251,1.392,1.392,245400000.0
2005-11-17 03:35:00,1.39208,1.39278,1.39186,1.39232,311100000.0
2005-11-17 03:40:00,1.39235,1.3929,1.39233,1.39281,362300001.0
2005-11-17 03:45:00,1.39281,1.39307,1.39242,1.39268,205900000.0
2005-11-17 03:50:00,1.39293,1.39307,1.39243,1.39262,369700003.0
2005-11-17 03:55:00,1.39292,1.39316,1.39235,1.39267,533900000.0
2005-11-17 04:00:00,1.3926,1.39272,1.39206,1.39209,568500002.0
2005-11-17 04:05:00,1.39198,1.39263,1.39194,1.39261,479600000.0
2005-11-17 04:10:00,1.39254,1.39279,1.39218,1.39223,407600000.0
2005-11-17 04:15:00,1.3922,1.39316,1.39211,1.39316,481100003.0
2005-11-17 04:20:00,1.39317,1.39328,1.39276,1.3931,483600000.0
2005-11-17 04:25:00,1.39314,1.39392,1.39283,1.3931,483700001.0
2005-11-17 04:30:00,1.39251,1.39285,1.39226,1.39264,220700000.0
2005-11-17 04:35:00,1.39253,1.39291,1.39201,1.39239,499700000.0
2005-11-17 04:40:00,1.39233,1.39276,1.39208,1.39247,235400000.0
2005-11-17 04:45:00,1.39229,1.39287,1.39175,1.39183,287400000.0
2005-11-17 04:50:00,1.39219,1.39237,1.3912,1.3912,209000001.0
2005-11-17 04:55:00,1.39155,1.39193,1.39103,1.39156,319000000.0
2005-11-17 05:00:00,1.39175,1.39191,1.39142,1.39171,500500000.0
2005-11-17 05:05:00,1.39174,1.39242,1.3917,1.39209,1131700001.0
2005-11-17 05:10:00,1.39207,1.39212,1.39154,1.39175,861400000.0
2005-11-17 05:15:00,1.39185,1.39205,1.3917,1.39172,928600001.0
2005-11-17 05:20:00,1.39166,1.39255,1.39163,1.39255,1063600000.0
2005-11-17 05:25:00,1.39283,1.3932,1.39249,1.39288,1093900005.0
2005-11-17 05:30:00,1.3929,1.39356,1.3929,1.39321,808500001.0
2005-11-17 05:35:00,1.39387,1.39396,1.39247,1.39264,810700002.0
2005-11-17 05:40:00,1.39258,1.39344,1.39256,1.39295,844800004.0
2005-11-17 05:45:00,1.39307,1.39341,1.39274,1.39277,1003600004.0
2005-11-17 05:50:00,1.39278,1.39327,1.39271,1.3932,882800001.0
2005-11-17 05:55:00,1.3931,1.39343,1.39244,1.39248,712400001.0
2005-11-17 06:00:00,1.39236,1.39281,1.39222,1.39273,919900003.0
2005-11-17 06:05:00,1.39275,1.39344,1.39263,1.39263,1825300008.0
2005-11-17 06:10:00,1.39271,1.39278,1.392,1.392,1701300002.0
2005-11-17 06:15:00,1.39192,1.39202,1.39164,1.39199,929200000.0
2005-11-17 06:20:00,1.39194,1.39243,1.39174,1.39195,1488000003.0
2005-11-17 06:25:00,1.39196,1.39221,1.39188,1.39204,1440600005.0
2005-11-17 06:30:00,1.39201,1.39249,1.39198,1.39244,1057400001.0
2005-11-17 06:35:00,1.39242,1.39277,1.39233,1.39239,591000002.0
2005-11-17 06:40:00,1.39248,1.39289,1.39233,1.39267,1112300001.0
2005-11-17 06:45:00,1.39279,1.39279,1.3923,1.39233,1049300000.0
2005-11-17 06:50:00,1.3923,1.39249,1.39159,1.3921,939600001.0
2005-11-17 06:55:00,1.39223,1.39269,1.39211,1.39248,973000002.0
2005-11-17 07:00:00,1.39258,1.39266,1.39229,1.39237,1308200003.0
2005-11-17 07:05:00,1.39247,1.39249,1.39201,1.39201,1005800002.0
2005-11-17 07:10:00,1.39212,1.39215,1.39184,1.39189,1951600001.0
2005-11-17 07:15:00,1.39208,1.39219,1.39183,1.39208,1406300003.0
2005-11-17 07:20:00,1.392,1.39247,1.39186,1.39214,1791500006.0
2005-11-17 07:25:00,1.39218,1.39275,1.39213,1.39243,1246500001.0
2005-11-17 07:30:00,1.39248,1.39261,1.39219,1.39231,1865400005.0
2005-11-17 07:35:00,1.39231,1.39268,1.39226,1.39262,1224200004.0
2005-11-17 07:40:00,1.39257,1.39272,1.39228,1.3923,1861500005.0
2005-11-17 07:45:00,1.39246,1.39293,1.39234,1.39257,2947400006.0
2005-11-17 07:50:00,1.39257,1.3927,1.39203,1.39234,2650500007.0
2005-11-17 07:55:00,1.39229,1.3926,1.39207,1.39222,2761100003.0
2005-11-17 08:00:00,1.39229,1.39265,1.39216,1.39251,1969300011.0
2005-11-17 08:05:00,1.39252,1.39278,1.39207,1.3926,2409500006.0
2005-11-17 08:10:00,1.39263,1.39278,1.39233,1.39246,1636000005.0
2005-11-17 08:15:00,1.39241,1.39259,1.39221,1.39239,1301500003.0
2005-11-17 08:20:00,1.39237,1.39247,1.39208,1.39231,1865600004.0
2005-11-17 08:25:00,1.39237,1.39247,1.39219,1.39232,2251300000.0
2005-11-17 08:30:00,1.3923,1.39287,1.39222,1.39266,1858900004.0
2005-11-17 08:35:00,1.39269,1.39281,1.39227,1.39235,2094100003.0
2005-11-17 08:40:00,1.39233,1.39265,1.39211,1.39225,2046900007.0
2005-11-17 08:45:00,1.39226,1.39242,1.39185,1.39211,2837000008.0
2005-11-17 08:50:00,1.39232,1.39246,1.39172,1.39196,2814000011.0
2005-11-17 08:55:00,1.3922,1.39277,1.39204,1.39225,2414000006.0
2005-11-17 09:00:00,1.39229,1.3927,1.39219,1.39251,2768700005.0
2005-11-17 09:05:00,1.39246,1.3929,1.39234,1.3926,2032400004.0
2005-11-17 09:10:00,1.39251,1.39311,1.39229,1.39235,2129200003.0
2005-11-17 09:15:00,1.39229,1.39241,1.39183,1.39194,2218200004.0
2005-11-17 09:20:00,1.39194,1.39226,1.39141,1.39149,1612600005.0
2005-11-17 09:25:00,1.39136,1.3916,1.39105,1.39128,2263600003.0
2005-11-17 09:30:00,1.39105,1.39146,1.39054,1.39122,2278000004.0
2005-11-17 09:35:00,1.39119,1.39156,1.39019,1.3904,1867500002.0
2005-11-17 09:40:00,1.39032,1.39061,1.39007,1.39032,2156000004.0
2005-11-17 09:45:00,1.39035,1.39082,1.39029,1.39049,2132800003.0
2005-11-17 09:50:00,1.39046,1.39074,1.38975,1.39007,2287700001.0
2005-11-17 09:55:00,1.39007,1.39022,1.38971,1.39002,3055500014.0
2005-11-17 10:00:00,1.38989,1.39021,1.3895,1.38994,2368900004.0
2005-11-17 10:05:00,1.38961,1.39011,1.3894,1.39007,2497300007.0
2005-11-17 10:10:00,1.39015,1.3905,1.3898,1.39043,2224300005.0
2005-11-17 10:15:00,1.39063,1.392,1.39063,1.39166,1925900006.0
2005-11-17 10:20:00,1.39166,1.39198,1.39085,1.39091,2125400004.0
2005-11-17 10:25:00,1.3911,1.39191,1.39104,1.39174,2513000004.0
2005-11-17 10:30:00,1.39186,1.39315,1.39141,1.39293,2552300006.0
2005-11-17 10:35:00,1.39285,1.39297,1.392,1.39249,2484100009.0
2005-11-17 10:40:00,1.39243,1.39279,1.39202,1.39253,2404500005.0
2005-11-17 10:45:00,1.39263,1.39322,1.39225,1.3931,2133500006.0
2005-11-17 10:50:00,1.39306,1.39371,1.39258,1.39325,2204900009.0
2005-11-17 10:55:00,1.39314,1.39318,1.39229,1.39254,2482600006.0
2005-11-17 11:00:00,1.39256,1.39353,1.39231,1.39342,2552700006.0
2005-11-17 11:05:00,1.39337,1.39378,1.3931,1.39326,2153000004.0
2005-11-17 11:10:00,1.39335,1.39351,1.39286,1.3931,2537100007.0
2005-11-17 11:15:00,1.3932,1.39373,1.39288,1.3931,2135400005.0
2005-11-17 11:20:00,1.39323,1.3939,1.39319,1.39346,2633400006.0
2005-11-17 11:25:00,1.3936,1.39411,1.39338,1.39393,2372200001.0
2005-11-17 11:30:00,1.39387,1.39431,1.39252,1.39261,2625500009.0
2005-11-17 11:35:00,1.39268,1.39269,1.39216,1.39219,2733800004.0
2005-11-17 11:40:00,1.39227,1.39257,1.39193,1.39207,3071700006.0
2005-11-17 11:45:00,1.39213,1.39284,1.39193,1.39264,2511000003.0
2005-11-17 11:50:00,1.39269,1.39282,1.39183,1.39204,1243300001.0
2005-11-17 11:55:00,1.39197,1.3923,1.39155,1.39198,2435700007.0
2005-11-17 12:00:00,1.392,1.39228,1.39167,1.39206,1969200001.0
2005-11-17 12:05:00,1.39207,1.39223,1.39174,1.39217,2031200004.0
2005-11-17 12:10:00,1.39207,1.39225,1.39133,1.39149,1976500004.0
2005-11-17 12:15:00,1.39131,1.39162,1.39112,1.39139,1594100004.0
2005-11-17 12:20:00,1.39135,1.3925,1.3913,1.39225,2064300006.0
2005-11-17 12:25:00,1.39248,1.39282,1.39205,1.39211,2478500000.0
2005-11-17 12:30:00,1.39207,1.39273,1.39188,1.39238,2564800006.0
2005-11-17 12:35:00,1.39248,1.3926,1.39178,1.39217,2653800004.0
2005-11-17 12:40:00,1.39202,1.39216,1.39152,1.39181,2054700004.0
2005-11-17 12:45:00,1.39185,1.39198,1.39141,1.39161,2185600005.0
2005-11-17 12:50:00,1.39179,1.39201,1.39158,1.39188,2017400007.0
2005-11-17 12:55:00,1.39198,1.39237,1.39148,1.39172,2409000003.0
2005-11-17 13:00:00,1.39173,1.39175,1.39072,1.39079,1659900004.0
2005-11-17 13:05:00,1.3908,1.39154,1.3908,1.39128,1334100002.0
2005-11-17 13:10:00,1.39133,1.39152,1.39103,1.39115,1411000001.0
2005-11-17 13:15:00,1.39122,1.39153,1.39102,1.39131,1184100001.0
2005-11-17 13:20:00,1.39127,1.39187,1.39124,1.39138,1088200001.0
2005-11-17 13:25:00,1.39142,1.39186,1.39089,1.39114,1803700006.0
2005-11-17 13:30:00,1.39113,1.39152,1.39097,1.3913,2006200004.0
2005-11-17 13:35:00,1.39133,1.39138,1.39073,1.39088,1947100002.0
2005-11-17 13:40:00,1.39073,1.39119,1.39062,1.39119,1259100007.0
2005-11-17 13:45:00,1.39126,1.39154,1.39097,1.39135,1760000001.0
2005-11-17 13:50:00,1.39142,1.39157,1.39091,1.39142,1804900005.0
2005-11-17 13:55:00,1.3913,1.3917,1.39108,1.39142,1666900002.0
2005-11-17 14:00:00,1.39134,1.39179,1.39134,1.39164,1928300008.0
2005-11-17 14:05:00,1.39174,1.39213,1.39161,1.39199,1541400002.0
2005-11-17 14:10:00,1.39206,1.39224,1.39053,1.39089,1002100000.0
2005-11-17 14:15:00,1.39084,1.39105,1.3902,1.39024,1918900002.0
2005-11-17 14:20:00,1.39018,1.39023,1.38943,1.38984,1849100005.0
2005-11-17 14:25:00,1.38991,1.39004,1.38788,1.38855,1733100005.0
2005-11-17 14:30:00,1.38854,1.38866,1.38769,1.38824,222400001.0
2005-11-17 14:35:00,1.38842,1.38876,1.38788,1.38864,221400003.0
2005-11-17 14:40:00,1.3885,1.38891,1.38759,1.38815,271300001.0
2005-11-17 14:45:00,1.38793,1.38842,1.38683,1.38822,233000001.0
2005-11-17 14:50:00,1.38793,1.38959,1.38772,1.38921,174400000.0
2005-11-17 14:55:00,1.38947,1.38956,1.38888,1.38893,200600001.0
2005-11-17 15:00:00,1.38884,1.38951,1.38834,1.38926,202400000.0
2005-11-17 15:05:00,1.38903,1.3895,1.38879,1.38936,200600000.0
2005-11-17 15:10:00,1.38923,1.38924,1.38847,1.38883,187100000.0
2005-11-17 15:15:00,1.38889,1.389,1.38836,1.38854,210600000.0
2005-11-17 15:20:00,1.38835,1.38975,1.38835,1.3896,163600000.0
2005-11-17 15:25:00,1.38951,1.38961,1.38877,1.38877,156200000.0
2005-11-17 15:30:00,1.38894,1.3892,1.38762,1.38762,183500000.0
2005-11-17 15:35:00,1.3878,1.38848,1.38737,1.38795,267600003.0
2005-11-17 15:40:00,1.38822,1.3888,1.38775,1.38866,173400000.0
2005-11-17 15:45:00,1.38853,1.38912,1.38827,1.38901,206600000.0
2005-11-17 15:50:00,1.38901,1.38989,1.38896,1.38974,170100001.0
2005-11-17 15:55:00,1.38993,1.39045,1.38939,1.38945,146700000.0
2005-11-17 16:00:00,1.3894,1.39,1.38908,1.38961,178700000.0
2005-11-17 16:05:00,1.38963,1.38992,1.38923,1.38947,184300001.0
2005-11-17 16:10:00,1.38958,1.38996,1.389,1.38983,182800000.0
2005-11-17 16:15:00,1.38938,1.39005,1.38907,1.3899,151000000.0
2005-11-17 16:20:00,1.38987,1.39029,1.38911,1.3892,217500001.0
2005-11-17 16:25:00,1.3894,1.39042,1.38884,1.39014,274700000.0
2005-11-17 16:30:00,1.39,1.39173,1.38992,1.39109,225000001.0
2005-11-17 16:35:00,1.39117,1.39192,1.3909,1.39122,164400000.0
2005-11-17 16:40:00,1.39115,1.39136,1.3904,1.39094,236800000.0
2005-11-17 16:45:00,1.39072,1.39122,1.39032,1.39122,208200000.0
2005-11-17 16:50:00,1.39118,1.39223,1.39095,1.39223,174900000.0
2005-11-17 16:55:00,1.39259,1.39334,1.39224,1.39298,142400000.0
2005-11-17 17:00:00,1.39249,1.39339,1.39217,1.39227,216100000.0
2005-11-17 17:05:00,1.39214,1.39271,1.39186,1.392,207100000.0
2005-11-17 17:10:00,1.39195,1.39256,1.39184,1.3921,199800000.0
2005-11-17 17:15:00,1.39246,1.3926,1.39177,1.39212,185800000.0
2005-11-17 17:20:00,1.39223,1.39269,1.3918,1.39252,211500000.0
2005-11-17 17:25:00,1.39244,1.39291,1.39226,1.39272,190700000.0
2005-11-17 17:30:00,1.39283,1.39283,1.39213,1.39233,206300000.0
2005-11-17 17:35:00,1.39223,1.39236,1.39159,1.39222,213200001.0
2005-11-17 17:40:00,1.39198,1.39237,1.39171,1.39177,188700000.0
2005-11-17 17:45:00,1.392,1.39291,1.39179,1.39216,179400000.0
2005-11-17 17:50:00,1.3921,1.39296,1.39201,1.39292,174700000.0
2005-11-17 17:55:00,1.39287,1.39328,1.39143,1.39174,210900001.0
2005-11-17 18:00:00,1.39203,1.39217,1.3906,1.39149,208000000.0
2005-11-17 18:05:00,1.39169,1.39171,1.39065,1.39092,186300000.0
2005-11-17 18:10:00,1.39099,1.39165,1.39091,1.39154,163200000.0
2005-11-17 18:15:00,1.39129,1.3919,1.391,1.39114,167600000.0
2005-11-17 18:20:00,1.39122,1.39187,1.39014,1.39014,184100000.0
2005-11-17 18:25:00,1.39041,1.3906,1.38988,1.39015,182900001.0
2005-11-17 18:30:00,1.39004,1.39013,1.3896,1.3898,181400000.0
2005-11-17 18:35:00,1.38991,1.39036,1.38981,1.39002,192800000.0
2005-11-17 18:40:00,1.38977,1.39028,1.38966,1.38987,192800001.0
2005-11-17 18:45:00,1.39017,1.39023,1.38923,1.38923,178200001.0
2005-11-17 18:50:00,1.38924,1.3897,1.38906,1.38954,224000001.0
2005-11-17 18:55:00,1.38929,1.3895,1.38839,1.38839,180000001.0
2005-11-17 19:00:00,1.38845,1.38997,1.38842,1.38866,187100000.0
2005-11-17 19:05:00,1.38863,1.38933,1.38847,1.38874,223300001.0
2005-11-17 19:10:00,1.38904,1.38958,1.38871,1.38958,217100001.0
2005-11-17 19:15:00,1.38945,1.38999,1.38922,1.38948,168500000.0
2005-11-17 19:20:00,1.38939,1.39,1.38933,1.38988,224200000.0
2005-11-17 19:25:00,1.38998,1.3905,1.38938,1.39046,198300000.0
2005-11-17 19:30:00,1.3903,1.39046,1.38977,1.3902,193500000.0
2005-11-17 19:35:00,1.39018,1.3907,1.3898,1.39056,176200001.0
2005-11-17 19:40:00,1.39046,1.39063,1.39012,1.39042,181200000.0
2005-11-17 19:45:00,1.39031,1.39076,1.39013,1.39025,217800000.0
2005-11-17 19:50:00,1.39055,1.39076,1.39028,1.39042,219900000.0
2005-11-17 19:55:00,1.39039,1.39052,1.38986,1.38995,172300000.0
2005-11-17 20:00:00,1.38998,1.39068,1.38978,1.39041,194400000.0
2005-11-17 20:05:00,1.39053,1.39114,1.39026,1.39114,148000000.0
2005-11-17 20:10:00,1.39082,1.39175,1.39082,1.39161,163100000.0
2005-11-17 20:15:00,1.3917,1.39289,1.39145,1.3925,322900001.0
2005-11-17 20:20:00,1.3926,1.3929,1.39234,1.39244,192400000.0
2005-11-17 20:25:00,1.39286,1.39313,1.39229,1.39281,244900000.0
2005-11-17 20:30:00,1.39282,1.39358,1.3922,1.39358,186600001.0
2005-11-17 20:35:00,1.39364,1.39422,1.39364,1.39373,240700000.0
2005-11-17 20:40:00,1.39367,1.39437,1.39356,1.39395,236300001.0
2005-11-17 20:45:00,1.39379,1.39427,1.39368,1.39403,171000000.0
2005-11-17 20:50:00,1.39396,1.39415,1.39371,1.39399,269100001.0
2005-11-17 20:55:00,1.39396,1.39436,1.39357,1.39417,168400000.0
2005-11-17 21:00:00,1.39403,1.39421,1.39342,1.39375,169600001.0
2005-11-17 21:05:00,1.39357,1.39392,1.39314,1.39338,228400001.0
2005-11-17 21:10:00,1.39335,1.39358,1.39297,1.39348,186200000.0
2005-11-17 21:15:00,1.39362,1.39409,1.39331,1.39386,197200000.0
2005-11-17 21:20:00,1.39387,1.39427,1.39355,1.39362,284600004.0
2005-11-17 21:25:00,1.39361,1.39365,1.39274,1.39305,168200001.0
2005-11-17 21:30:00,1.39313,1.39348,1.39288,1.39338,170100000.0
2005-11-17 21:35:00,1.3934,1.39366,1.39272,1.39351,200000001.0
2005-11-17 21:40:00,1.39339,1.39361,1.39311,1.39333,225500000.0
2005-11-17 21:45:00,1.39344,1.39386,1.39331,1.39361,188300001.0
2005-11-17 21:50:00,1.39368,1.39453,1.3935,1.39446,202800000.0
2005-11-17 21:55:00,1.3945,1.39471,1.39406,1.39427,180800000.0
2005-11-17 22:00:00,1.39424,1.39457,1.39386,1.39418,186100000.0
2005-11-17 22:05:00,1.39436,1.39453,1.39385,1.39436,255300001.0
2005-11-17 22:10:00,1.39433,1.39462,1.39412,1.39412,239300000.0
2005-11-17 22:15:00,1.39432,1.39481,1.39421,1.39471,171800000.0
2005-11-17 22:20:00,1.39482,1.39494,1.39423,1.39475,230900000.0
2005-11-17 22:25:00,1.39466,1.39526,1.39465,1.39484,185800000.0
2005-11-17 22:30:00,1.39472,1.39512,1.39428,1.39475,171600000.0
2005-11-17 22:35:00,1.39465,1.3949,1.39393,1.39481,234600000.0
2005-11-17 22:40:00,1.39486,1.39515,1.39451,1.39498,202600000.0
2005-11-17 22:45:00,1.39485,1.39526,1.39421,1.39442,175700001.0
2005-11-17 22:50:00,1.39436,1.39455,1.39387,1.39387,163200000.0
2005-11-17 22:55:00,1.39405,1.39435,1.39371,1.39435,200100002.0
2005-11-17 23:00:00,1.39437,1.39466,1.39417,1.39454,194600001.0
2005-11-17 23:05:00,1.39446,1.39489,1.39445,1.39457,179500000.0
2005-11-17 23:10:00,1.3945,1.39481,1.39409,1.39468,190800000.0
2005-11-17 23:15:00,1.39464,1.39489,1.39397,1.39453,255700002.0
2005-11-17 23:20:00,1.39481,1.39501,1.39443,1.39468,191800000.0
2005-11-17 23:25:00,1.39478,1.39547,1.39464,1.39532,209000002.0
2005-11-17 23:30:00,1.39523,1.39556,1.395,1.39533,174000000.0
2005-11-17 23:35:00,1.39548,1.39556,1.39475,1.39481,156800000.0
2005-11-17 23:40:00,1.39505,1.39527,1.39447,1.39501,180200001.0
2005-11-17 23:45:00,1.39498,1.39554,1.39485,1.3952,189200002.0
2005-11-17 23:50:00,1.39521,1.3953,1.39398,1.39398,187100000.0
2005-11-17 23:55:00,1.3945,1.39504,1.39411,1.39479,192400001.0
2005-11-18 00:00:00,1.39494,1.39509,1.3941,1.3941,221000000.0
2005-11-18 00:05:00,1.3942,1.3943,1.3941,1.3943,234000000.0
2005-11-18 00:10:00,1.3943,1.3945,1.3943,1.3943,140400000.0
2005-11-18 00:15:00,1.3942,1.3942,1.394,1.3942,187200000.0
2005-11-18 00:20:00,1.3941,1.3947,1.3941,1.3943,234000000.0
2005-11-18 00:25:00,1.3945,1.3951,1.3942,1.3951,234000000.0
2005-11-18 00:30:00,1.39462,1.39501,1.3936,1.39365,174300000.0
2005-11-18 00:35:00,1.39411,1.39419,1.39357,1.39368,195300002.0
2005-11-18 00:40:00,1.39368,1.39392,1.39331,1.39388,181600000.0
2005-11-18 00:45:00,1.39383,1.39384,1.39325,1.39376,230500001.0
2005-11-18 00:50:00,1.39378,1.39398,1.39348,1.39386,175200001.0
2005-11-18 00:55:00,1.39386,1.39391,1.39349,1.39386,181500000.0
2005-11-18 01:00:00,1.39381,1.39423,1.39358,1.39412,205200000.0
2005-11-18 01:05:00,1.39416,1.39431,1.39381,1.39431,225800002.0
2005-11-18 01:10:00,1.39426,1.39454,1.39398,1.39429,155200000.0
2005-11-18 01:15:00,1.39431,1.39434,1.39372,1.39409,155400001.0
2005-11-18 01:20:00,1.39416,1.39453,1.39363,1.39441,178600001.0
2005-11-18 01:25:00,1.39431,1.39494,1.39404,1.39486,178700000.0
2005-11-18 01:30:00,1.39501,1.39532,1.39449,1.39494,214600003.0
2005-11-18 01:35:00,1.39501,1.39557,1.39492,1.39539,196300002.0
2005-11-18 01:40:00,1.39539,1.39551,1.39467,1.39523,163800001.0
2005-11-18 01:45:00,1.39521,1.39537,1.39457,1.39501,211600001.0
2005-11-18 01:50:00,1.39486,1.39538,1.39439,1.39507,192400000.0
2005-11-18 01:55:00,1.395,1.39535,1.39473,1.39535,205400000.0
2005-11-18 02:00:00,1.39516,1.39531,1.3946,1.39514,347800001.0
2005-11-18 02:05:00,1.39511,1.39596,1.39491,1.39596,557300002.0
2005-11-18 02:10:00,1.39588,1.39617,1.39546,1.39571,420000001.0
2005-11-18 02:15:00,1.39554,1.39586,1.39495,1.39553,650200001.0
2005-11-18 02:20:00,1.39578,1.3963,1.39568,1.3961,204300000.0
2005-11-18 02:25:00,1.39599,1.39628,1.39535,1.39619,384100002.0
2005-11-18 02:30:00,1.39645,1.39678,1.39618,1.39668,381700001.0
2005-11-18 02:35:00,1.39649,1.39654,1.39593,1.39609,316900002.0
2005-11-18 02:40:00,1.39618,1.39658,1.39613,1.39651,186500000.0
2005-11-18 02:45:00,1.396,1.3968,1.39585,1.39593,654900002.0
2005-11-18 02:50:00,1.39614,1.3964,1.39573,1.39602,271700000.0
2005-11-18 02:55:00,1.39604,1.39606,1.39498,1.39507,244900001.0
2005-11-18 03:00:00,1.39517,1.39579,1.39509,1.39542,396600000.0
2005-11-18 03:05:00,1.39543,1.39597,1.39538,1.39592,324400001.0
2005-11-18 03:10:00,1.39538,1.39619,1.39537,1.39601,204900000.0
2005-11-18 03:15:00,1.3957,1.39609,1.39539,1.39556,220200001.0
2005-11-18 03:20:00,1.39503,1.39562,1.39503,1.39538,272400001.0
2005-11-18 03:25:00,1.3958,1.39583,1.3953,1.39583,371700000.0
2005-11-18 03:30:00,1.39589,1.39623,1.39568,1.39572,228100001.0
2005-11-18 03:35:00,1.39572,1.39609,1.39554,1.39557,271900000.0
2005-11-18 03:40:00,1.39554,1.39609,1.39552,1.39591,395400003.0
2005-11-18 03:45:00,1.39587,1.39619,1.39492,1.39492,175100001.0
2005-11-18 03:50:00,1.39531,1.39551,1.39449,1.39486,303200000.0
2005-11-18 03:55:00,1.39511,1.39533,1.39448,1.39507,602600000.0
2005-11-18 04:00:00,1.39507,1.3952,1.39442,1.39454,614000002.0
2005-11-18 04:05:00,1.3944,1.39539,1.39432,1.39533,597400001.0
2005-11-18 04:10:00,1.39518,1.39529,1.39484,1.39499,396400000.0
2005-11-18 04:15:00,1.39491,1.39549,1.39489,1.39528,373100000.0
2005-11-18 04:20:00,1.39531,1.39589,1.39513,1.39525,418100000.0
2005-11-18 04:25:00,1.39531,1.39613,1.39513,1.39587,566000000.0
2005-11-18 04:30:00,1.39536,1.39602,1.39532,1.39598,274600001.0
2005-11-18 04:35:00,1.39585,1.39617,1.39545,1.39571,477500002.0
2005-11-18 04:40:00,1.39565,1.39622,1.39544,1.39581,263900001.0
2005-11-18 04:45:00,1.39576,1.39623,1.39511,1.39588,287400000.0
2005-11-18 04:50:00,1.39625,1.39625,1.39489,1.39489,216900001.0
2005-11-18 04:55:00,1.39522,1.39552,1.39488,1.39499,268200000.0
2005-11-18 05:00:00,1.39527,1.39535,1.39453,1.39461,502700002.0
2005-11-18 05:05:00,1.39453,1.39504,1.3943,1.39462,1251500003.0
2005-11-18 05:10:00,1.39462,1.39501,1.39452,1.39471,843200001.0
2005-11-18 05:15:00,1.3948,1.39501,1.39455,1.39465,921700003.0
2005-11-18 05:20:00,1.39471,1.39504,1.39442,1.39445,1050900002.0
2005-11-18 05:25:00,1.39474,1.39495,1.39422,1.39426,1012400002.0
2005-11-18 05:30:00,1.39426,1.39458,1.39306,1.39306,917600006.0
2005-11-18 05:35:00,1.39338,1.39373,1.39299,1.39367,804100002.0
2005-11-18 05:40:00,1.39368,1.39395,1.39314,1.39364,724200001.0
2005-11-18 05:45:00,1.39375,1.39441,1.39372,1.39395,960900002.0
2005-11-18 05:50:00,1.39394,1.39438,1.39391,1.39423,849100001.0
2005-11-18 05:55:00,1.39413,1.39423,1.39378,1.39384,795500001.0
2005-11-18 06:00:00,1.3938,1.39415,1.39362,1.39362,774500001.0
2005-11-18 06:05:00,1.39354,1.39354,1.39261,1.39301,1850600007.0
2005-11-18 06:10:00,1.39312,1.39323,1.39272,1.39285,1625600000.0
2005-11-18 06:15:00,1.39287,1.39299,1.39252,1.39276,952400000.0
2005-11-18 06:20:00,1.39273,1.39317,1.39251,1.39288,1437600005.0
2005-11-18 06:25:00,1.39283,1.39316,1.39253,1.39295,1369800004.0
2005-11-18 06:30:00,1.39294,1.39325,1.3927,1.39272,1152300006.0
2005-11-18 06:35:00,1.3925,1.3929,1.39225,1.39255,621400000.0
2005-11-18 06:40:00,1.39259,1.39268,1.39226,1.39236,1091500004.0
2005-11-18 06:45:00,1.39246,1.39283,1.39229,1.3926,1068500003.0
2005-11-18 06:50:00,1.3927,1.39285,1.39232,1.39263,1018000005.0
2005-11-18 06:55:00,1.39254,1.39279,1.39236,1.39251,1051000002.0
2005-11-18 07:00:00,1.39263,1.39282,1.39239,1.3927,1334500003.0
2005-11-18 07:05:00,1.3928,1.39311,1.39256,1.3927,1024200004.0
2005-11-18 07:10:00,1.3928,1.39327,1.39255,1.39291,1980000003.0
2005-11-18 07:15:00,1.39307,1.39307,1.39229,1.39276,1505800002.0
2005-11-18 07:20:00,1.39276,1.39278,1.39232,1.39271,1712700006.0
2005-11-18 07:25:00,1.39259,1.39271,1.39172,1.39173,1331900001.0
2005-11-18 07:30:00,1.39165,1.39196,1.3904,1.3908,1914700008.0
2005-11-18 07:35:00,1.39079,1.39103,1.39054,1.39088,1261200002.0
2005-11-18 07:40:00,1.39095,1.3912,1.39076,1.39086,1938000005.0
2005-11-18 07:45:00,1.39088,1.39155,1.39071,1.39139,2871300004.0
2005-11-18 07:50:00,1.39139,1.39181,1.39124,1.39141,2567600005.0
2005-11-18 07:55:00,1.39145,1.3918,1.39127,1.3916,2813700008.0
2005-11-18 08:00:00,1.39165,1.39184,1.39108,1.3913,1922500006.0
2005-11-18 08:05:00,1.39143,1.3918,1.39115,1.39143,2419800013.0
2005-11-18 08:10:00,1.39145,1.3918,1.39117,1.3918,1556200006.0
2005-11-18 08:15:00,1.39182,1.39204,1.39162,1.39191,1328900005.0
2005-11-18 08:20:00,1.39192,1.39247,1.39184,1.39235,1850100006.0
2005-11-18 08:25:00,1.39245,1.39249,1.39167,1.39188,2259300006.0
2005-11-18 08:30:00,1.3918,1.3922,1.39141,1.39187,1833500004.0
2005-11-18 08:35:00,1.39195,1.39237,1.39175,1.39185,2193700004.0
2005-11-18 08:40:00,1.39198,1.39256,1.39171,1.39216,1999900002.0
2005-11-18 08:45:00,1.39233,1.39279,1.39204,1.39204,2821800011.0
2005-11-18 08:50:00,1.39252,1.39282,1.3923,1.39256,2704900007.0
2005-11-18 08:55:00,1.39263,1.39283,1.39238,1.39251,2415800004.0
2005-11-18 09:00:00,1.39246,1.39253,1.39168,1.39204,2749000006.0
2005-11-18 09:05:00,1.39204,1.39236,1.3918,1.39229,2075200003.0
2005-11-18 09:10:00,1.39241,1.39304,1.39235,1.3928,2208000004.0
2005-11-18 09:15:00,1.39264,1.39332,1.39227,1.39291,2150000004.0
2005-11-18 09:20:00,1.39283,1.3931,1.3918,1.39195,1623400007.0
2005-11-18 09:25:00,1.39186,1.39193,1.39153,1.39181,2491800005.0
2005-11-18 09:30:00,1.39192,1.39221,1.39157,1.39178,2166100002.0
2005-11-18 09:35:00,1.39213,1.39242,1.39177,1.39204,1836700007.0
2005-11-18 09:40:00,1.39193,1.39205,1.39149,1.39162,2016700005.0
2005-11-18 09:45:00,1.39182,1.39186,1.39124,1.39153,2207700007.0
2005-11-18 09:50:00,1.39143,1.39183,1.39127,1.39172,2270800002.0
2005-11-18 09:55:00,1.39172,1.39212,1.39156,1.39204,2975300010.0
2005-11-18 10:00:00,1.39185,1.39189,1.39108,1.39133,2506100009.0
2005-11-18 10:05:00,1.391,1.39165,1.39079,1.3912,2315300002.0
2005-11-18 10:10:00,1.39111,1.3918,1.39092,1.39092,2197900005.0
2005-11-18 10:15:00,1.3911,1.39129,1.39065,1.39084,1916700002.0
2005-11-18 10:20:00,1.39081,1.39147,1.38982,1.39002,2227500004.0
2005-11-18 10:25:00,1.39007,1.39007,1.38916,1.38965,2521900006.0
2005-11-18 10:30:00,1.38982,1.38998,1.3887,1.38961,2545500004.0
2005-11-18 10:35:00,1.38965,1.39013,1.38867,1.38918,2369400002.0
2005-11-18 10:40:00,1.38909,1.3891,1.38805,1.38879,2466900008.0
2005-11-18 10:45:00,1.38883,1.38903,1.38785,1.38818,2184200003.0
2005-11-18 10:50:00,1.3881,1.38824,1.38719,1.38745,2190900001.0
2005-11-18 10:55:00,1.38757,1.38866,1.38747,1.38829,2549400003.0
2005-11-18 11:00:00,1.38848,1.3892,1.38813,1.38832,2438300004.0
2005-11-18 11:05:00,1.38827,1.38862,1.38743,1.38743,2156600002.0
2005-11-18 11:10:00,1.38746,1.3877,1.38727,1.38754,2409700006.0
2005-11-18 11:15:00,1.38764,1.38794,1.38747,1.38784,2166700007.0
2005-11-18 11:20:00,1.38785,1.38822,1.38651,1.38685,2696000006.0
2005-11-18 11:25:00,1.38685,1.38696,1.38631,1.38696,2266400003.0
2005-11-18 11:30:00,1.38706,1.38812,1.38706,1.38783,2669000010.0
2005-11-18 11:35:00,1.38816,1.38853,1.38775,1.38792,2760000005.0
2005-11-18 11:40:00,1.38778,1.38815,1.38722,1.38793,3356400013.0
2005-11-18 11:45:00,1.38805,1.38838,1.38747,1.38764,2635900011.0
2005-11-18 11:50:00,1.38763,1.38847,1.38759,1.38824,1400100006.0
2005-11-18 11:55:00,1.38833,1.38842,1.38782,1.38791,2271300006.0
2005-11-18 12:00:00,1.38815,1.38846,1.38777,1.38818,2104400005.0
2005-11-18 12:05:00,1.38836,1.38869,1.38788,1.38842,2049900006.0
2005-11-18 12:10:00,1.38858,1.38894,1.38821,1.3883,2149800007.0
2005-11-18 12:15:00,1.38816,1.38869,1.38809,1.38836,1733700009.0
2005-11-18 12:20:00,1.3884,1.38908,1.38834,1.38879,2158300002.0
2005-11-18 12:25:00,1.38898,1.38934,1.38878,1.38915,2673800005.0
2005-11-18 12:30:00,1.38905,1.38913,1.38847,1.38863,2413000003.0
2005-11-18 12:35:00,1.38862,1.38862,1.38795,1.38833,2712000009.0
2005-11-18 12:40:00,1.38832,1.38942,1.38832,1.38924,2094900003.0
2005-11-18 12:45:00,1.38935,1.38938,1.38891,1.389,2362500005.0
2005-11-18 12:50:00,1.38901,1.38913,1.38856,1.38856,1982100006.0
2005-11-18 12:55:00,1.3886,1.38909,1.38846,1.38887,2370600002.0
2005-11-18 13:00:00,1.38891,1.38941,1.38881,1.38934,1607800004.0
2005-11-18 13:05:00,1.38927,1.38999,1.38887,1.38958,1424100004.0
2005-11-18 13:10:00,1.38951,1.38999,1.3893,1.38949,1506800002.0
2005-11-18 13:15:00,1.38929,1.38953,1.38881,1.3891,1259400004.0
2005-11-18 13:20:00,1.38909,1.38941,1.38899,1.38921,1283600001.0
2005-11-18 13:25:00,1.38909,1.38918,1.38871,1.38898,1821400004.0
2005-11-18 13:30:00,1.38906,1.38915,1.3885,1.38865,1926900002.0
2005-11-18 13:35:00,1.38875,1.38885,1.38821,1.38821,1942100002.0
2005-11-18 13:40:00,1.38797,1.38858,1.38796,1.38846,1215000003.0
2005-11-18 13:45:00,1.38837,1.38845,1.38781,1.38834,1793100007.0
2005-11-18 13:50:00,1.38835,1.38842,1.38791,1.3881,1827800002.0
2005-11-18 13:55:00,1.38781,1.38781,1.38701,1.3876,1732000005.0
2005-11-18 14:00:00,1.38759,1.38799,1.38738,1.3875,1856100003.0
2005-11-18 14:05:00,1.38765,1.38812,1.38716,1.38716,1617200005.0
2005-11-18 14:10:00,1.38726,1.38764,1.38719,1.38732,995100001.0
2005-11-18 14:15:00,1.38729,1.38772,1.38713,1.38739,1919000004.0
2005-11-18 14:20:00,1.38741,1.38803,1.38733,1.38775,1836700000.0
2005-11-18 14:25:00,1.38782,1.38803,1.38686,1.38705,1719000003.0
2005-11-18 14:30:00,1.38707,1.38761,1.3862,1.38761,176700000.0
2005-11-18 14:35:00,1.3877,1.38804,1.38708,1.38744,201900000.0
2005-11-18 14:40:00,1.38743,1.38821,1.38698,1.38759,227400000.0
2005-11-18 14:45:00,1.38758,1.3888,1.3875,1.38821,185300000.0
2005-11-18 14:50:00,1.38794,1.38892,1.38773,1.38842,179700000.0
2005-11-18 14:55:00,1.38863,1.38878,1.38828,1.38845,193800000.0
2005-11-18 15:00:00,1.38852,1.38902,1.3882,1.38886,214700000.0
2005-11-18 15:05:00,1.38873,1.38931,1.38854,1.38909,210600000.0
2005-11-18 15:10:00,1.38913,1.38944,1.3883,1.38838,204000000.0
2005-11-18 15:15:00,1.38853,1.38887,1.38763,1.38778,183100001.0
2005-11-18 15:20:00,1.3879,1.38827,1.38768,1.38799,146600000.0
2005-11-18 15:25:00,1.3881,1.38853,1.38806,1.38833,209800001.0
2005-11-18 15:30:00,1.38843,1.38848,1.38715,1.38747,207600000.0
2005-11-18 15:35:00,1.38764,1.38806,1.38688,1.38688,212600001.0
2005-11-18 15:40:00,1.38725,1.38753,1.38694,1.38753,205600000.0
2005-11-18 15:45:00,1.38749,1.38903,1.38713,1.38893,218100001.0
2005-11-18 15:50:00,1.38881,1.39188,1.38881,1.39064,266900002.0
2005-11-18 15:55:00,1.39129,1.39198,1.39081,1.39133,155400000.0
2005-11-18 16:00:00,1.39131,1.39451,1.39083,1.39425,184000001.0
2005-11-18 16:05:00,1.39462,1.39505,1.39378,1.39444,202200000.0
2005-11-18 16:10:00,1.39448,1.39491,1.39399,1.39484,180500000.0
2005-11-18 16:15:00,1.39454,1.39614,1.39454,1.39504,152600000.0
2005-11-18 16:20:00,1.39491,1.39554,1.39434,1.39514,193300000.0
2005-11-18 16:25:00,1.39505,1.3963,1.3945,1.3963,219200000.0
2005-11-18 16:30:00,1.39644,1.39928,1.39644,1.39898,217200000.0
2005-11-18 16:35:00,1.39898,1.39921,1.39795,1.39831,219600000.0
2005-11-18 16:40:00,1.39804,1.39819,1.3971,1.39791,208700000.0
2005-11-18 16:45:00,1.39794,1.39843,1.39686,1.3974,205300001.0
2005-11-18 16:50:00,1.39737,1.39761,1.39698,1.39739,204000001.0
2005-11-18 16:55:00,1.39749,1.39777,1.396,1.39623,208800002.0
2005-11-18 17:00:00,1.39597,1.39636,1.394,1.39446,226000000.0
2005-11-18 17:05:00,1.3943,1.39484,1.39385,1.39422,192700000.0
2005-11-18 17:10:00,1.39401,1.39446,1.39234,1.39344,193800001.0
2005-11-18 17:15:00,1.39384,1.39483,1.39337,1.39421,195200000.0
2005-11-18 17:20:00,1.39396,1.39437,1.39323,1.39383,192900000.0
2005-11-18 17:25:00,1.3939,1.39559,1.39382,1.39508,192200000.0
2005-11-18 17:30:00,1.39494,1.39538,1.39438,1.395,207800001.0
2005-11-18 17:35:00,1.39502,1.39575,1.39476,1.395,219400001.0
2005-11-18 17:40:00,1.39471,1.39522,1.39457,1.39476,197300001.0
2005-11-18 17:45:00,1.39494,1.39503,1.39398,1.39461,231300000.0
2005-11-18 17:50:00,1.39476,1.39509,1.39409,1.39452,162500000.0
2005-11-18 17:55:00,1.3943,1.3947,1.39339,1.39386,217800000.0
2005-11-18 18:00:00,1.39447,1.39481,1.39398,1.39398,226800001.0
2005-11-18 18:05:00,1.39412,1.39416,1.39331,1.3935,251300001.0
2005-11-18 18:10:00,1.39374,1.39481,1.3936,1.39425,170200001.0
2005-11-18 18:15:00,1.394,1.39482,1.394,1.39461,178600000.0
2005-11-18 18:20:00,1.39483,1.39546,1.39448,1.39465,195400000.0
2005-11-18 18:25:00,1.39489,1.39536,1.39405,1.39472,193500001.0
2005-11-18 18:30:00,1.39471,1.39596,1.3946,1.39575,193200000.0
2005-11-18 18:35:00,1.39568,1.39649,1.39545,1.39649,187200000.0
2005-11-18 18:40:00,1.39678,1.3973,1.39647,1.39676,169800000.0
2005-11-18 18:45:00,1.397,1.39746,1.39653,1.39653,201800001.0
2005-11-18 18:50:00,1.39653,1.3971,1.39555,1.39589,192500000.0
2005-11-18 18:55:00,1.39575,1.39726,1.39575,1.39705,184800001.0
2005-11-18 19:00:00,1.39759,1.39769,1.39681,1.39733,241800000.0
2005-11-18 19:05:00,1.39738,1.39768,1.3972,1.39729,174100000.0
2005-11-18 19:10:00,1.39748,1.39759,1.397,1.39745,222000001.0
2005-11-18 19:15:00,1.39745,1.39758,1.3964,1.3968,184500000.0
2005-11-18 19:20:00,1.39681,1.39775,1.39656,1.3974,236800003.0
2005-11-18 19:25:00,1.39742,1.39779,1.39664,1.39763,155400000.0
2005-11-18 19:30:00,1.39769,1.39769,1.3971,1.39734,193800000.0
2005-11-18 19:35:00,1.39746,1.39756,1.39688,1.39709,174700000.0
2005-11-18 19:40:00,1.39698,1.39708,1.39588,1.39611,185400001.0
2005-11-18 19:45:00,1.39606,1.39692,1.39572,1.39635,200500000.0
2005-11-18 19:50:00,1.39667,1.39713,1.39645,1.39685,194000000.0
2005-11-18 19:55:00,1.39676,1.39721,1.39611,1.39721,198900001.0
2005-11-18 20:00:00,1.39779,1.39805,1.39707,1.39731,191200000.0
2005-11-18 20:05:00,1.39732,1.39766,1.39697,1.39764,167200000.0
2005-11-18 20:10:00,1.39716,1.39771,1.39688,1.39755,210900000.0
2005-11-18 20:15:00,1.39763,1.39832,1.39709,1.39832,220700000.0
2005-11-18 20:20:00,1.39829,1.39903,1.39803,1.39824,179700000.0
2005-11-18 20:25:00,1.39857,1.39911,1.39819,1.39897,221600002.0
2005-11-18 20:30:00,1.39875,1.39885,1.3979,1.39822,217900002.0
2005-11-18 20:35:00,1.3981,1.39847,1.3975,1.39774,216300000.0
2005-11-18 20:40:00,1.3978,1.39829,1.39743,1.39795,182500000.0
2005-11-18 20:45:00,1.39784,1.39853,1.39774,1.39832,203800000.0
2005-11-18 20:50:00,1.3982,1.39835,1.39766,1.39773,204900001.0
2005-11-18 20:55:00,1.39782,1.3984,1.39777,1.39803,197000000.0
2005-11-18 21:00:00,1.39792,1.39818,1.39746,1.39797,174400001.0
2005-11-18 21:05:00,1.39777,1.39894,1.39766,1.39889,167500000.0
2005-11-18 21:10:00,1.3989,1.39929,1.39836,1.39914,197900000.0
2005-11-18 21:15:00,1.39918,1.39928,1.3981,1.39878,219500002.0
2005-11-18 21:20:00,1.39887,1.39935,1.39861,1.399,234500002.0
2005-11-18 21:25:00,1.39896,1.39921,1.39874,1.39906,158300000.0
2005-11-18 21:30:00,1.39907,1.39907,1.3984,1.39853,172400000.0
2005-11-18 21:35:00,1.39872,1.39899,1.39844,1.39899,174200001.0
2005-11-18 21:40:00,1.39898,1.39979,1.39892,1.39964,152200000.0
2005-11-18 21:45:00,1.39969,1.4005,1.39958,1.40038,190100000.0
2005-11-18 21:50:00,1.4005,1.40052,1.39996,1.40006,233300000.0
2005-11-18 21:55:00,1.39999,1.40054,1.39982,1.40034,209000000.0
2005-11-18 22:00:00,1.40048,1.40065,1.39986,1.40053,192000000.0
2005-11-18 22:05:00,1.40058,1.40058,1.39984,1.40031,184400000.0
2005-11-18 22:10:00,1.40037,1.40098,1.40029,1.4006,248900003.0
2005-11-18 22:15:00,1.40064,1.4008,1.40041,1.40069,169800000.0
2005-11-18 22:20:00,1.40075,1.40088,1.40031,1.40076,202700001.0
2005-11-18 22:25:00,1.40061,1.40097,1.4003,1.4005,193700000.0
2005-11-18 22:30:00,1.40045,1.40052,1.39963,1.40016,226300000.0
2005-11-18 22:35:00,1.4002,1.40034,1.39969,1.39994,212200001.0
2005-11-18 22:40:00,1.40004,1.40025,1.39964,1.39987,211400000.0
2005-11-18 22:45:00,1.39994,1.4003,1.39951,1.40015,156900000.0
2005-11-18 22:50:00,1.40015,1.40015,1.39933,1.39945,210300002.0
2005-11-18 22:55:00,1.39966,1.40016,1.39938,1.40008,187100001.0
2005-11-18 23:00:00,1.39997,1.40035,1.39946,1.40035,212200002.0
2005-11-18 23:05:00,1.40023,1.40045,1.39975,1.39975,204400000.0
2005-11-18 23:10:00,1.39926,1.39942,1.39805,1.39851,211300000.0
2005-11-18 23:15:00,1.39848,1.39914,1.3979,1.399,204400000.0
2005-11-18 23:20:00,1.39899,1.39949,1.3984,1.39918,187800000.0
2005-11-18 23:25:00,1.39928,1.39965,1.39881,1.39905,203500000.0
2005-11-18 23:30:00,1.39891,1.39929,1.39869,1.39898,259700001.0
2005-11-18 23:35:00,1.39913,1.39925,1.39891,1.39899,163300000.0
2005-11-18 23:40:00,1.39914,1.39914,1.39827,1.39864,218300000.0
2005-11-18 23:45:00,1.39853,1.39887,1.39833,1.39856,168400000.0
2005-11-18 23:50:00,1.3986,1.39891,1.39798,1.39798,209400001.0
2005-11-18 23:55:00,1.39849,1.39911,1.39849,1.39875,221200001.0
2005-11-21 00:00:00,1.3989,1.39905,1.39813,1.39855,199900000.0
2005-11-21 00:05:00,1.39857,1.39865,1.39816,1.39842,185500000.0
2005-11-21 00:10:00,1.39865,1.39919,1.39852,1.39897,169500000.0
2005-11-21 00:15:00,1.39872,1.3989,1.39852,1.39884,192700000.0
2005-11-21 00:20:00,1.39886,1.39905,1.39829,1.39886,222400000.0
2005-11-21 00:25:00,1.39872,1.39891,1.39852,1.39869,232300001.0
2005-11-21 00:30:00,1.39847,1.39896,1.39847,1.39861,201300001.0
2005-11-21 00:35:00,1.39894,1.39895,1.39859,1.39871,206200001.0
2005-11-21 00:40:00,1.39874,1.39884,1.39832,1.39879,149800000.0
2005-11-21 00:45:00,1.39881,1.39887,1.39826,1.39839,240100000.0
2005-11-21 00:50:00,1.39843,1.39884,1.39796,1.39884,222900002.0
2005-11-21 00:55:00,1.39875,1.39878,1.39809,1.39824,216700001.0
2005-11-21 01:00:00,1.3986,1.39939,1.3985,1.3986,173800000.0
2005-11-21 01:05:00,1.3987,1.3998,1.3986,1.3998,125000000.0
2005-11-21 01:10:00,1.39929,1.40008,1.39906,1.40002,147900000.0
2005-11-21 01:15:00,1.40003,1.40004,1.39938,1.39982,182900000.0
2005-11-21 01:20:00,1.39981,1.39981,1.39901,1.39976,184600000.0
2005-11-21 01:25:00,1.39973,1.40029,1.39952,1.40005,188700000.0
2005-11-21 01:30:00,1.40017,1.40017,1.39934,1.39977,188100000.0
2005-11-21 01:35:00,1.39978,1.40007,1.39952,1.40001,171300000.0
2005-11-21 01:40:00,1.39998,1.39999,1.39919,1.39963,181300001.0
2005-11-21 01:45:00,1.39961,1.39983,1.39902,1.39945,210800000.0
2005-11-21 01:50:00,1.39942,1.39967,1.39907,1.39919,202600000.0
2005-11-21 01:55:00,1.39909,1.39933,1.39874,1.39919,181800000.0
2005-11-21 02:00:00,1.39894,1.39927,1.3984,1.39844,350800001.0
2005-11-21 02:05:00,1.39849,1.39941,1.39843,1.39934,585800002.0
2005-11-21 02:10:00,1.39953,1.39998,1.39923,1.3995,456200002.0
2005-11-21 02:15:00,1.39943,1.40007,1.39915,1.39942,540400002.0
2005-11-21 02:20:00,1.39956,1.40022,1.39946,1.39997,192200000.0
2005-11-21 02:25:00,1.39978,1.39982,1.39906,1.39924,360100001.0
2005-11-21 02:30:00,1.39941,1.39986,1.39916,1.39984,428900002.0
2005-11-21 02:35:00,1.39981,1.39981,1.39896,1.39915,247700000.0
2005-11-21 02:40:00,1.39927,1.39979,1.39897,1.39979,195500000.0
2005-11-21 02:45:00,1.39906,1.40013,1.39879,1.39979,638500001.0
2005-11-21 02:50:00,1.40009,1.40058,1.39976,1.39991,322100000.0
2005-11-21 02:55:00,1.40004,1.40087,1.39979,1.40031,235000001.0
2005-11-21 03:00:00,1.40061,1.40142,1.40061,1.40102,292000000.0
2005-11-21 03:05:00,1.40094,1.4016,1.40064,1.40112,324000000.0
2005-11-21 03:10:00,1.40075,1.40134,1.40063,1.40104,211000000.0
2005-11-21 03:15:00,1.40091,1.40125,1.40059,1.40107,195900000.0
2005-11-21 03:20:00,1.40066,1.40117,1.40048,1.4007,312200001.0
2005-11-21 03:25:00,1.40115,1.40115,1.40049,1.4006,357900000.0
2005-11-21 03:30:00,1.40055,1.4009,1.40009,1.40009,242200000.0
2005-11-21 03:35:00,1.40021,1.40058,1.39984,1.39984,254700001.0
2005-11-21 03:40:00,1.39976,1.40065,1.39972,1.40031,290100000.0
2005-11-21 03:45:00,1.40011,1.40033,1.39942,1.39942,188700000.0
2005-11-21 03:50:00,1.3997,1.39996,1.39905,1.39918,308300001.0
2005-11-21 03:55:00,1.39982,1.40043,1.39932,1.39991,559000002.0
2005-11-21 04:00:00,1.39992,1.40027,1.39967,1.39992,553500001.0
2005-11-21 04:05:00,1.39973,1.4009,1.39964,1.40079,591200001.0
2005-11-21 04:10:00,1.40067,1.40071,1.39984,1.39997,354000001.0
2005-11-21 04:15:00,1.39998,1.40027,1.39989,1.40011,457100001.0
2005-11-21 04:20:00,1.40009,1.40082,1.40003,1.40048,459500002.0
2005-11-21 04:25:00,1.40047,1.40119,1.40037,1.40074,506400000.0
2005-11-21 04:30:00,1.40028,1.40074,1.40014,1.40071,225500000.0
2005-11-21 04:35:00,1.40064,1.40101,1.40024,1.40081,576600002.0
2005-11-21 04:40:00,1.40079,1.40118,1.40056,1.40099,249400001.0
2005-11-21 04:45:00,1.40071,1.40085,1.40033,1.40044,377000000.0
2005-11-21 04:50:00,1.40081,1.40106,1.40034,1.40056,206900000.0
2005-11-21 04:55:00,1.40088,1.40092,1.40013,1.40044,253400000.0
2005-11-21 05:00:00,1.40086,1.40119,1.40072,1.40089,526000002.0
2005-11-21 05:05:00,1.40092,1.40133,1.40081,1.40095,1148500002.0
2005-11-21 05:10:00,1.40102,1.40114,1.40082,1.40087,871300000.0
2005-11-21 05:15:00,1.40099,1.40141,1.40091,1.40108,934900002.0
2005-11-21 05:20:00,1.40111,1.40144,1.40106,1.40121,1153600001.0
2005-11-21 05:25:00,1.40138,1.40172,1.40118,1.40152,1076000000.0
2005-11-21 05:30:00,1.40157,1.40188,1.40142,1.40145,871400006.0
2005-11-21 05:35:00,1.40163,1.40173,1.40142,1.40155,804900000.0
2005-11-21 05:40:00,1.40153,1.40186,1.40095,1.40106,771300001.0
2005-11-21 05:45:00,1.40109,1.40145,1.40099,1.40107,956200000.0
2005-11-21 05:50:00,1.40096,1.40182,1.40096,1.40165,942900001.0
2005-11-21 05:55:00,1.40148,1.40158,1.40118,1.40123,808600003.0
2005-11-21 06:00:00,1.4013,1.40145,1.40065,1.40114,806600001.0
2005-11-21 06:05:00,1.4009,1.40118,1.40071,1.40098,1759600004.0
2005-11-21 06:10:00,1.40106,1.40142,1.40086,1.40105,1853000004.0
2005-11-21 06:15:00,1.40096,1.40114,1.40082,1.40098,986900002.0
2005-11-21 06:20:00,1.40093,1.40122,1.40064,1.40117,1431300006.0
2005-11-21 06:25:00,1.40128,1.40156,1.40114,1.40116,1362400004.0
2005-11-21 06:30:00,1.40124,1.40166,1.40121,1.40145,1191900003.0
2005-11-21 06:35:00,1.40124,1.40124,1.40056,1.40091,570900001.0
2005-11-21 06:40:00,1.40088,1.40108,1.40071,1.40101,1046200001.0
2005-11-21 06:45:00,1.40112,1.40128,1.40076,1.40082,956800002.0
2005-11-21 06:50:00,1.40093,1.40129,1.40057,1.40091,981800004.0
2005-11-21 06:55:00,1.40093,1.40105,1.4006,1.40079,963000001.0
2005-11-21 07:00:00,1.40085,1.40119,1.40065,1.40112,1355600003.0
2005-11-21 07:05:00,1.40122,1.40124,1.40088,1.40111,994200000.0
2005-11-21 07:10:00,1.40124,1.40127,1.40085,1.40088,1866400003.0
2005-11-21 07:15:00,1.4012,1.4014,1.40075,1.40132,1496300001.0
2005-11-21 07:20:00,1.4013,1.40157,1.40097,1.40129,1882200005.0
2005-11-21 07:25:00,1.40131,1.40147,1.40106,1.40121,1339400003.0
2005-11-21 07:30:00,1.40112,1.40159,1.40094,1.40144,1989500004.0
2005-11-21 07:35:00,1.40154,1.40169,1.40135,1.40154,1177000000.0
2005-11-21 07:40:00,1.40145,1.4016,1.40126,1.4014,1832100004.0
2005-11-21 07:45:00,1.40147,1.40195,1.40142,1.40181,2782900005.0
2005-11-21 07:50:00,1.40144,1.40191,1.40131,1.40135,2668600009.0
2005-11-21 07:55:00,1.40133,1.40205,1.40117,1.40147,2970100009.0
2005-11-21 08:00:00,1.40149,1.40166,1.40121,1.4015,1961100003.0
2005-11-21 08:05:00,1.40154,1.40161,1.40098,1.40103,2429200007.0
2005-11-21 08:10:00,1.40088,1.40108,1.40054,1.40085,1562500001.0
2005-11-21 08:15:00,1.40076,1.40092,1.40015,1.40022,1317300002.0
2005-11-21 08:20:00,1.4002,1.40037,1.39985,1.40005,1827500006.0
2005-11-21 08:25:00,1.40029,1.40103,1.4002,1.40084,2148700005.0
2005-11-21 08:30:00,1.40093,1.40139,1.40072,1.40082,1872800005.0
2005-11-21 08:35:00,1.40102,1.4014,1.40079,1.40087,2158800007.0
2005-11-21 08:40:00,1.40074,1.40101,1.40054,1.40058,1938700003.0
2005-11-21 08:45:00,1.40051,1.40079,1.40016,1.4006,2716600009.0
2005-11-21 08:50:00,1.40079,1.40105,1.40032,1.40069,2940600008.0
2005-11-21 08:55:00,1.40098,1.40144,1.40075,1.40115,2469900003.0
2005-11-21 09:00:00,1.40108,1.40144,1.40064,1.40133,2737200003.0
2005-11-21 09:05:00,1.40121,1.4017,1.40073,1.4017,2046900001.0
2005-11-21 09:10:00,1.40166,1.40188,1.40111,1.40125,2224900003.0
2005-11-21 09:15:00,1.40118,1.40118,1.40032,1.40044,2238100005.0
2005-11-21 09:20:00,1.40035,1.40076,1.40005,1.40054,1588600003.0
2005-11-21 09:25:00,1.40041,1.40068,1.4001,1.40055,2314300005.0
2005-11-21 09:30:00,1.40053,1.40158,1.40034,1.40083,2229500004.0
2005-11-21 09:35:00,1.40083,1.40135,1.4005,1.40053,1952700006.0
2005-11-21 09:40:00,1.40057,1.4009,1.40029,1.40062,2180000007.0
2005-11-21 09:45:00,1.40058,1.40058,1.39977,1.39995,2190200006.0
2005-11-21 09:50:00,1.39965,1.4008,1.39943,1.4008,2205100003.0
2005-11-21 09:55:00,1.40089,1.40146,1.40055,1.40091,2876300004.0
2005-11-21 10:00:00,1.40099,1.40107,1.40002,1.4003,2394300004.0
2005-11-21 10:05:00,1.40002,1.4002,1.39777,1.39848,2499200004.0
2005-11-21 10:10:00,1.39853,1.40006,1.39853,1.39972,2261900001.0
2005-11-21 10:15:00,1.39989,1.40096,1.39976,1.40047,1868500003.0
2005-11-21 10:20:00,1.40044,1.40345,1.40044,1.40273,2161400007.0
2005-11-21 10:25:00,1.40282,1.40408,1.40282,1.40372,2547500006.0
2005-11-21 10:30:00,1.4036,1.40413,1.40285,1.40345,2644500006.0
2005-11-21 10:35:00,1.40355,1.40402,1.4031,1.40346,2395400005.0
2005-11-21 10:40:00,1.40324,1.40364,1.40278,1.40299,2382300006.0
2005-11-21 10:45:00,1.40322,1.40348,1.40275,1.40275,2184300008.0
2005-11-21 10:50:00,1.40257,1.40263,1.4021,1.40232,1995100000.0
2005-11-21 10:55:00,1.40239,1.40282,1.40191,1.40196,2375700001.0
2005-11-21 11:00:00,1.40212,1.40328,1.40204,1.40327,2466900004.0
2005-11-21 11:05:00,1.40329,1.40396,1.40301,1.40383,2152200004.0
2005-11-21 11:10:00,1.40395,1.40441,1.40329,1.40347,2435900006.0
2005-11-21 11:15:00,1.40355,1.40561,1.40344,1.40516,2228500005.0
2005-11-21 11:20:00,1.40517,1.40583,1.40486,1.40507,2724200003.0
2005-11-21 11:25:00,1.40514,1.40534,1.40358,1.4039,2432200006.0
2005-11-21 11:30:00,1.40411,1.4046,1.4037,1.4038,2623200004.0
2005-11-21 11:35:00,1.40396,1.40416,1.40337,1.40342,2737800005.0
2005-11-21 11:40:00,1.40361,1.40396,1.4034,1.40355,3381500013.0
2005-11-21 11:45:00,1.40367,1.404,1.40315,1.40378,2595700007.0
2005-11-21 11:50:00,1.40383,1.40417,1.4036,1.40396,1289100002.0
2005-11-21 11:55:00,1.4041,1.40517,1.40401,1.4047,2504000009.0
2005-11-21 12:00:00,1.40474,1.40518,1.40422,1.40489,2112200003.0
2005-11-21 12:05:00,1.40506,1.40513,1.40403,1.40413,2056300006.0
2005-11-21 12:10:00,1.40424,1.40472,1.40409,1.4044,1945700003.0
2005-11-21 12:15:00,1.40434,1.40478,1.40417,1.40454,1641900001.0
2005-11-21 12:20:00,1.40452,1.40461,1.40403,1.40408,2097500004.0
2005-11-21 12:25:00,1.40427,1.40454,1.40362,1.4037,2459400002.0
2005-11-21 12:30:00,1.40361,1.40386,1.40331,1.40358,2661900002.0
2005-11-21 12:35:00,1.40385,1.40385,1.40293,1.40314,2869300009.0
2005-11-21 12:40:00,1.40316,1.40344,1.40289,1.40319,2030600008.0
2005-11-21 12:45:00,1.40325,1.40361,1.40281,1.40321,2393900007.0
2005-11-21 12:50:00,1.40313,1.40346,1.40255,1.40298,1884400006.0
2005-11-21 12:55:00,1.40325,1.40514,1.40322,1.40459,2492300007.0
2005-11-21 13:00:00,1.40449,1.40454,1.40376,1.4039,1588600002.0
2005-11-21 13:05:00,1.40367,1.40385,1.40346,1.40355,1309800002.0
2005-11-21 13:10:00,1.40354,1.40441,1.40345,1.40401,1610400006.0
2005-11-21 13:15:00,1.40402,1.40418,1.40348,1.40376,1280300003.0
2005-11-21 13:20:00,1.40369,1.40411,1.40363,1.40405,1101400003.0
2005-11-21 13:25:00,1.40405,1.40409,1.4033,1.40359,1768900004.0
2005-11-21 13:30:00,1.40365,1.40434,1.40346,1.40385,2066200004.0
2005-11-21 13:35:00,1.40377,1.40392,1.40345,1.40373,2058000005.0
2005-11-21 13:40:00,1.40353,1.40391,1.40321,1.40332,1135800001.0
2005-11-21 13:45:00,1.40324,1.4034,1.40292,1.40328,1789000004.0
2005-11-21 13:50:00,1.40323,1.40395,1.40312,1.40386,1925000003.0
2005-11-21 13:55:00,1.40373,1.404,1.40312,1.40344,1802600004.0
2005-11-21 14:00:00,1.40339,1.40408,1.40339,1.40381,1860800009.0
2005-11-21 14:05:00,1.40385,1.40428,1.40369,1.40385,1576100003.0
2005-11-21 14:10:00,1.40402,1.40451,1.40398,1.4044,1052000002.0
2005-11-21 14:15:00,1.40447,1.40522,1.4043,1.40483,2117600002.0
2005-11-21 14:20:00,1.40487,1.40508,1.40445,1.40479,1914600004.0
2005-11-21 14:25:00,1.40484,1.40518,1.40437,1.4047,1623900006.0
2005-11-21 14:30:00,1.40467,1.40494,1.40411,1.40494,189600001.0
2005-11-21 14:35:00,1.40505,1.40515,1.40432,1.40504,174700000.0
2005-11-21 14:40:00,1.40494,1.40537,1.40448,1.40495,207700002.0
2005-11-21 14:45:00,1.40471,1.40491,1.40428,1.4045,225200002.0
2005-11-21 14:50:00,1.40436,1.405,1.40414,1.40428,190000001.0
2005-11-21 14:55:00,1.40463,1.40515,1.40457,1.40495,197700001.0
2005-11-21 15:00:00,1.40504,1.40532,1.40431,1.40532,221000001.0
2005-11-21 15:05:00,1.40519,1.40622,1.40505,1.40598,200900000.0
2005-11-21 15:10:00,1.4059,1.40619,1.40555,1.40558,183900000.0
2005-11-21 15:15:00,1.40571,1.406,1.40447,1.40447,216400002.0
2005-11-21 15:20:00,1.40415,1.40461,1.40403,1.4045,132000000.0
2005-11-21 15:25:00,1.40457,1.40464,1.40411,1.40423,181900000.0
2005-11-21 15:30:00,1.404,1.40401,1.40299,1.40324,226400003.0
2005-11-21 15:35:00,1.40327,1.40367,1.40307,1.4032,242700000.0
2005-11-21 15:40:00,1.40348,1.40373,1.40285,1.40329,176500001.0
2005-11-21 15:45:00,1.40299,1.40326,1.40227,1.40235,224800001.0
2005-11-21 15:50:00,1.40231,1.40296,1.40205,1.40207,180700000.0
2005-11-21 15:55:00,1.40213,1.40213,1.40011,1.40086,184800001.0
2005-11-21 16:00:00,1.40068,1.40096,1.39964,1.39984,173700000.0
2005-11-21 16:05:00,1.39996,1.40077,1.39983,1.40048,182000000.0
2005-11-21 16:10:00,1.40057,1.40101,1.40017,1.40041,204100000.0
2005-11-21 16:15:00,1.40016,1.40027,1.39861,1.39938,166100001.0
2005-11-21 16:20:00,1.39914,1.39965,1.39816,1.39816,208100000.0
2005-11-21 16:25:00,1.39838,1.3997,1.39758,1.39819,222700000.0
2005-11-21 16:30:00,1.3982,1.39834,1.39752,1.3977,195600001.0
2005-11-21 16:35:00,1.39804,1.39862,1.39775,1.39837,203800000.0
2005-11-21 16:40:00,1.39811,1.39906,1.39769,1.39905,231100000.0
2005-11-21 16:45:00,1.39871,1.39871,1.39701,1.39731,203600000.0
2005-11-21 16:50:00,1.39716,1.39746,1.39702,1.39745,245900000.0
2005-11-21 16:55:00,1.39764,1.39777,1.39687,1.3975,188400000.0
2005-11-21 17:00:00,1.39704,1.39801,1.39704,1.39784,228800001.0
2005-11-21 17:05:00,1.39751,1.39784,1.39468,1.39514,214500000.0
2005-11-21 17:10:00,1.39516,1.39553,1.39143,1.39177,151400000.0
2005-11-21 17:15:00,1.39232,1.39337,1.3918,1.39337,195500000.0
2005-11-21 17:20:00,1.39314,1.3942,1.39299,1.39415,210500002.0
2005-11-21 17:25:00,1.3942,1.3944,1.39271,1.3931,161800000.0
2005-11-21 17:30:00,1.39299,1.39346,1.39233,1.39261,187100000.0
2005-11-21 17:35:00,1.3928,1.39287,1.39136,1.39152,225900000.0
2005-11-21 17:40:00,1.39147,1.39206,1.39107,1.39134,237100000.0
2005-11-21 17:45:00,1.39145,1.3919,1.39112,1.3912,203200001.0
2005-11-21 17:50:00,1.3912,1.39158,1.39002,1.39046,162500000.0
2005-11-21 17:55:00,1.39042,1.3906,1.38814,1.38833,208800000.0
2005-11-21 18:00:00,1.38859,1.38963,1.38809,1.38937,220400000.0
2005-11-21 18:05:00,1.38938,1.38977,1.38903,1.38903,201300000.0
2005-11-21 18:10:00,1.38894,1.38906,1.38706,1.38722,213700000.0
2005-11-21 18:15:00,1.38712,1.38716,1.38479,1.38527,202400000.0
2005-11-21 18:20:00,1.3853,1.38622,1.38521,1.38546,186300000.0
2005-11-21 18:25:00,1.38575,1.38637,1.3857,1.38584,171900000.0
2005-11-21 18:30:00,1.38592,1.38641,1.38541,1.3862,197800001.0
2005-11-21 18:35:00,1.38605,1.38703,1.38579,1.38703,175300001.0
2005-11-21 18:40:00,1.38704,1.38713,1.38583,1.38583,200300000.0
2005-11-21 18:45:00,1.38605,1.38643,1.38574,1.38623,185300000.0
2005-11-21 18:50:00,1.38642,1.38698,1.38622,1.38671,197600000.0
2005-11-21 18:55:00,1.38647,1.387,1.38598,1.38651,201300000.0
2005-11-21 19:00:00,1.38658,1.38658,1.38566,1.3862,210500001.0
2005-11-21 19:05:00,1.38609,1.3866,1.38569,1.38569,181700000.0
2005-11-21 19:10:00,1.38571,1.38588,1.38498,1.38588,176400000.0
2005-11-21 19:15:00,1.38574,1.38701,1.3856,1.3868,187000000.0
2005-11-21 19:20:00,1.38677,1.38738,1.38605,1.38623,205800001.0
2005-11-21 19:25:00,1.38632,1.38643,1.38551,1.38643,163500000.0
2005-11-21 19:30:00,1.38649,1.38678,1.38615,1.38625,226600000.0
2005-11-21 19:35:00,1.38619,1.38659,1.38564,1.38605,185400000.0
2005-11-21 19:40:00,1.38607,1.38637,1.38583,1.3861,190300000.0
2005-11-21 19:45:00,1.38606,1.38642,1.38576,1.38609,188100000.0
2005-11-21 19:50:00,1.38625,1.38625,1.38564,1.38582,232100001.0
2005-11-21 19:55:00,1.38575,1.38599,1.38531,1.38563,175800000.0
2005-11-21 20:00:00,1.38567,1.38643,1.38567,1.38618,218400000.0
2005-11-21 20:05:00,1.38617,1.38679,1.38617,1.3867,169200000.0
2005-11-21 20:10:00,1.38635,1.387,1.38585,1.38642,209100001.0
2005-11-21 20:15:00,1.3865,1.38686,1.38584,1.38681,204200000.0
2005-11-21 20:20:00,1.3869,1.38695,1.38617,1.38649,163100000.0
2005-11-21 20:25:00,1.38672,1.38672,1.38537,1.38582,226500000.0
2005-11-21 20:30:00,1.38611,1.38651,1.38586,1.38607,189600001.0
2005-11-21 20:35:00,1.38601,1.38633,1.38578,1.38605,262300002.0
2005-11-21 20:40:00,1.38624,1.38661,1.386,1.38625,182600000.0
2005-11-21 20:45:00,1.38598,1.38635,1.38579,1.3863,223100002.0
2005-11-21 20:50:00,1.3862,1.38656,1.38607,1.3863,179600000.0
2005-11-21 20:55:00,1.3863,1.38662,1.3862,1.38646,189700000.0
2005-11-21 21:00:00,1.38628,1.3867,1.38599,1.38648,156200000.0
2005-11-21 21:05:00,1.38633,1.38821,1.38614,1.38795,178600000.0
2005-11-21 21:10:00,1.38763,1.38763,1.38678,1.387,187700000.0
2005-11-21 21:15:00,1.38696,1.38753,1.38689,1.3873,213700000.0
2005-11-21 21:20:00,1.38733,1.38777,1.38699,1.38738,237700000.0
2005-11-21 21:25:00,1.38756,1.38798,1.38731,1.38757,208900001.0
2005-11-21 21:30:00,1.38752,1.38768,1.38711,1.38765,225900000.0
2005-11-21 21:35:00,1.38749,1.38792,1.38731,1.38753,154200000.0
2005-11-21 21:40:00,1.38742,1.38761,1.38709,1.38728,148400000.0
2005-11-21 21:45:00,1.38747,1.3875,1.38656,1.38681,196200001.0
2005-11-21 21:50:00,1.3871,1.38722,1.38679,1.38706,253600001.0
2005-11-21 21:55:00,1.38704,1.38734,1.38633,1.38723,190800000.0
2005-11-21 22:00:00,1.38731,1.38742,1.38594,1.38618,181800000.0
2005-11-21 22:05:00,1.38606,1.38616,1.38558,1.38589,184700000.0
2005-11-21 22:10:00,1.38597,1.38641,1.38584,1.38584,205100000.0
2005-11-21 22:15:00,1.38597,1.38613,1.38563,1.38566,201200001.0
2005-11-21 22:20:00,1.38561,1.38583,1.38533,1.38578,176700000.0
2005-11-21 22:25:00,1.38569,1.38576,1.38513,1.38525,159100000.0
2005-11-21 22:30:00,1.38531,1.38625,1.38503,1.38608,230300001.0
2005-11-21 22:35:00,1.38618,1.38655,1.38581,1.38621,186700000.0
2005-11-21 22:40:00,1.38627,1.3865,1.38593,1.38648,193300001.0
2005-11-21 22:45:00,1.38647,1.38699,1.38633,1.38669,164700000.0
2005-11-21 22:50:00,1.38652,1.38683,1.38608,1.3864,172400000.0
2005-11-21 22:55:00,1.38664,1.38708,1.3863,1.38705,203300000.0
2005-11-21 23:00:00,1.38698,1.38725,1.38669,1.38725,162700000.0
2005-11-21 23:05:00,1.38708,1.38757,1.38693,1.38735,182700001.0
2005-11-21 23:10:00,1.38731,1.38758,1.38639,1.38711,219900002.0
2005-11-21 23:15:00,1.38716,1.38726,1.38658,1.38715,201200001.0
2005-11-21 23:20:00,1.3873,1.38741,1.38669,1.38669,188100001.0
2005-11-21 23:25:00,1.38685,1.38724,1.38625,1.38647,196000001.0
2005-11-21 23:30:00,1.38622,1.38668,1.38616,1.38643,200900001.0
2005-11-21 23:35:00,1.38675,1.38682,1.38635,1.38642,149600001.0
2005-11-21 23:40:00,1.38672,1.38707,1.38561,1.38634,192400000.0
2005-11-21 23:45:00,1.38627,1.3865,1.3859,1.38617,234300000.0
2005-11-21 23:50:00,1.38614,1.38633,1.3851,1.3851,140100000.0
2005-11-21 23:55:00,1.38565,1.38605,1.38556,1.38564,230700000.0
2005-11-22 00:00:00,1.38581,1.38596,1.3856,1.3857,159200000.0
2005-11-22 00:05:00,1.3856,1.3858,1.3856,1.3857,152500000.0
2005-11-22 00:10:00,1.3856,1.3857,1.3855,1.3857,91500000.0
2005-11-22 00:15:00,1.3856,1.3856,1.3853,1.3853,91500000.0
2005-11-22 00:20:00,1.3855,1.3858,1.3855,1.3858,122000000.0
2005-11-22 00:25:00,1.386,1.386,1.3857,1.3858,91500000.0
2005-11-22 00:30:00,1.3855,1.38619,1.3855,1.38569,162600001.0
2005-11-22 00:35:00,1.3859,1.38604,1.3856,1.38589,186100000.0
2005-11-22 00:40:00,1.38594,1.38622,1.3857,1.38601,168000000.0
2005-11-22 00:45:00,1.38601,1.38611,1.38563,1.38584,177300000.0
2005-11-22 00:50:00,1.38589,1.38611,1.3856,1.38598,218100000.0
2005-11-22 00:55:00,1.38598,1.38609,1.38557,1.38575,164200000.0
2005-11-22 01:00:00,1.38566,1.38589,1.3853,1.38543,194900000.0
2005-11-22 01:05:00,1.38553,1.38577,1.38537,1.38573,144800000.0
2005-11-22 01:10:00,1.38572,1.3858,1.38538,1.38562,162300000.0
2005-11-22 01:15:00,1.38567,1.3857,1.38528,1.38541,186200000.0
2005-11-22 01:20:00,1.38546,1.38572,1.38493,1.38572,188400001.0
2005-11-22 01:25:00,1.38566,1.38598,1.38539,1.38568,181900001.0
2005-11-22 01:30:00,1.38589,1.38623,1.38541,1.3859,182800000.0
2005-11-22 01:35:00,1.38585,1.3865,1.38543,1.38647,216900001.0
2005-11-22 01:40:00,1.38646,1.38667,1.38601,1.38643,183400001.0
2005-11-22 01:45:00,1.38639,1.38677,1.38602,1.38647,178600000.0
2005-11-22 01:50:00,1.38644,1.38666,1.38609,1.38652,191600001.0
2005-11-22 01:55:00,1.38634,1.38697,1.38596,1.38666,223500000.0
2005-11-22 02:00:00,1.38677,1.38756,1.38675,1.38703,385500001.0
2005-11-22 02:05:00,1.38708,1.38751,1.38685,1.38723,625000001.0
2005-11-22 02:10:00,1.38694,1.3876,1.38667,1.38754,502500001.0
2005-11-22 02:15:00,1.38731,1.38778,1.3869,1.38738,589500002.0
2005-11-22 02:20:00,1.38749,1.3881,1.3872,1.38776,183800000.0
2005-11-22 02:25:00,1.38767,1.38783,1.38724,1.3875,385300000.0
2005-11-22 02:30:00,1.38771,1.3878,1.38707,1.38744,418000001.0
2005-11-22 02:35:00,1.38737,1.38746,1.3869,1.38726,301500000.0
2005-11-22 02:40:00,1.38736,1.38751,1.38716,1.38741,219900000.0
2005-11-22 02:45:00,1.38691,1.38773,1.38685,1.38721,608800003.0
2005-11-22 02:50:00,1.38756,1.38772,1.38701,1.38701,289200002.0
2005-11-22 02:55:00,1.38736,1.38773,1.387,1.38707,301300001.0
2005-11-22 03:00:00,1.38709,1.38769,1.38698,1.38727,326800001.0
2005-11-22 03:05:00,1.38718,1.38757,1.38686,1.38756,302600001.0
2005-11-22 03:10:00,1.3871,1.38743,1.3865,1.38691,215300001.0
2005-11-22 03:15:00,1.38679,1.38727,1.38676,1.38716,169400000.0
2005-11-22 03:20:00,1.38668,1.38714,1.38668,1.38692,253300001.0
2005-11-22 03:25:00,1.38725,1.38725,1.38666,1.38693,341500000.0
2005-11-22 03:30:00,1.38697,1.38749,1.38676,1.38679,246800002.0
2005-11-22 03:35:00,1.38689,1.38723,1.38659,1.38662,290200002.0
2005-11-22 03:40:00,1.38654,1.38726,1.38642,1.38696,355800001.0
2005-11-22 03:45:00,1.387,1.38739,1.38681,1.38718,174000000.0
2005-11-22 03:50:00,1.38742,1.38754,1.38678,1.38701,306700001.0
2005-11-22 03:55:00,1.38747,1.38774,1.38692,1.38753,618200003.0
2005-11-22 04:00:00,1.38752,1.38755,1.38684,1.38691,545500002.0
2005-11-22 04:05:00,1.38686,1.38765,1.38651,1.38678,489200000.0
2005-11-22 04:10:00,1.38662,1.38719,1.38639,1.38691,392200001.0
2005-11-22 04:15:00,1.38692,1.38727,1.38674,1.38681,393700001.0
2005-11-22 04:20:00,1.38674,1.38692,1.38639,1.38668,429300000.0
2005-11-22 04:25:00,1.38666,1.38724,1.38661,1.38724,457200000.0
2005-11-22 04:30:00,1.38695,1.38762,1.38694,1.38752,259400001.0
2005-11-22 04:35:00,1.3874,1.38797,1.38704,1.38725,463300000.0
2005-11-22 04:40:00,1.38711,1.38757,1.38706,1.38753,269600000.0
2005-11-22 04:45:00,1.3875,1.38767,1.38703,1.38707,271100000.0
2005-11-22 04:50:00,1.38743,1.38749,1.38699,1.38699,206700001.0
2005-11-22 04:55:00,1.38736,1.38775,1.38717,1.38731,248100001.0
2005-11-22 05:00:00,1.38774,1.38784,1.3873,1.38741,574900001.0
2005-11-22 05:05:00,1.3874,1.38796,1.3874,1.38764,1202600003.0
2005-11-22 05:10:00,1.38769,1.38791,1.38753,1.38754,857700000.0
2005-11-22 05:15:00,1.38764,1.38794,1.38749,1.38755,1021800003.0
2005-11-22 05:20:00,1.38765,1.388,1.38754,1.38772,1167800002.0
2005-11-22 05:25:00,1.38795,1.38827,1.38746,1.38759,1039000002.0
2005-11-22 05:30:00,1.38767,1.38802,1.38722,1.38727,898300001.0
2005-11-22 05:35:00,1.38748,1.3876,1.38725,1.3875,746900001.0
2005-11-22 05:40:00,1.38745,1.38776,1.38712,1.38718,757000002.0
2005-11-22 05:45:00,1.38729,1.38749,1.38714,1.38714,1026700001.0
2005-11-22 05:50:00,1.38713,1.38772,1.38713,1.38755,1027400003.0
2005-11-22 05:55:00,1.38745,1.38762,1.3873,1.38742,728800003.0
2005-11-22 06:00:00,1.38745,1.38774,1.38737,1.38759,967400003.0
2005-11-22 06:05:00,1.38756,1.38774,1.38737,1.38745,1815800005.0
2005-11-22 06:10:00,1.38757,1.3878,1.38727,1.38758,1642700004.0
2005-11-22 06:15:00,1.38759,1.38783,1.38749,1.38775,999000003.0
2005-11-22 06:20:00,1.3877,1.38798,1.3876,1.38782,1384900004.0
2005-11-22 06:25:00,1.38784,1.38801,1.38763,1.38788,1391000004.0
2005-11-22 06:30:00,1.38777,1.38819,1.38775,1.38809,1109800003.0
2005-11-22 06:35:00,1.38794,1.38825,1.38791,1.38818,636100004.0
2005-11-22 06:40:00,1.38811,1.38816,1.38777,1.38805,1017600000.0
2005-11-22 06:45:00,1.38809,1.38811,1.38771,1.38782,1052000004.0
2005-11-22 06:50:00,1.38794,1.38831,1.38785,1.38805,1030400003.0
2005-11-22 06:55:00,1.38807,1.38833,1.38772,1.38794,899200001.0
2005-11-22 07:00:00,1.38806,1.38824,1.38783,1.38814,1326500007.0
2005-11-22 07:05:00,1.38821,1.38826,1.38789,1.38789,1014400001.0
2005-11-22 07:10:00,1.38801,1.38807,1.38772,1.38777,1878600004.0
2005-11-22 07:15:00,1.38797,1.3881,1.38772,1.38789,1402000001.0
2005-11-22 07:20:00,1.38794,1.38814,1.3876,1.38792,1768000002.0
2005-11-22 07:25:00,1.38796,1.38814,1.38771,1.38784,1248500001.0
2005-11-22 07:30:00,1.38789,1.38826,1.38784,1.38796,1943500002.0
2005-11-22 07:35:00,1.38796,1.38823,1.38781,1.38804,1302700000.0
2005-11-22 07:40:00,1.38778,1.38792,1.38753,1.3877,1878600005.0
2005-11-22 07:45:00,1.38771,1.38812,1.38749,1.38776,2894500005.0
2005-11-22 07:50:00,1.38777,1.38816,1.38749,1.38776,2445000003.0
2005-11-22 07:55:00,1.3877,1.38811,1.38759,1.38766,2824200009.0
2005-11-22 08:00:00,1.38784,1.38812,1.38767,1.38811,1958600005.0
2005-11-22 08:05:00,1.38811,1.38811,1.38759,1.38775,2429300007.0
2005-11-22 08:10:00,1.3878,1.38822,1.3876,1.38801,1609900004.0
2005-11-22 08:15:00,1.38806,1.38829,1.38778,1.38814,1302100001.0
2005-11-22 08:20:00,1.38816,1.38832,1.38784,1.38808,1773300005.0
2005-11-22 08:25:00,1.38822,1.38832,1.38794,1.38809,2357900003.0
2005-11-22 08:30:00,1.38807,1.38837,1.388,1.3881,1709800001.0
2005-11-22 08:35:00,1.38813,1.38852,1.3881,1.38835,2083700003.0
2005-11-22 08:40:00,1.38825,1.38852,1.38802,1.38817,2073000010.0
2005-11-22 08:45:00,1.38818,1.38841,1.38798,1.38813,2681400004.0
2005-11-22 08:50:00,1.38836,1.38857,1.38796,1.38829,3015900013.0
2005-11-22 08:55:00,1.38845,1.38889,1.38816,1.3884,2179100002.0
2005-11-22 09:00:00,1.3884,1.38919,1.38819,1.38887,2755100008.0
2005-11-22 09:05:00,1.38879,1.38893,1.38805,1.38824,2092400006.0
2005-11-22 09:10:00,1.38817,1.38834,1.38787,1.38807,2175200003.0
2005-11-22 09:15:00,1.38815,1.38843,1.38782,1.38823,2191200006.0
2005-11-22 09:20:00,1.38819,1.38868,1.38778,1.38827,1689400003.0
2005-11-22 09:25:00,1.3883,1.38838,1.38803,1.38829,2211200003.0
2005-11-22 09:30:00,1.38826,1.38831,1.38752,1.38761,2193500006.0
2005-11-22 09:35:00,1.38755,1.38786,1.38718,1.38718,1789600004.0
2005-11-22 09:40:00,1.38712,1.38773,1.38701,1.38729,2241000003.0
2005-11-22 09:45:00,1.38751,1.3881,1.38748,1.3879,2223100006.0
2005-11-22 09:50:00,1.38771,1.388,1.38743,1.38763,2331300008.0
2005-11-22 09:55:00,1.38759,1.38809,1.38742,1.38808,2839900005.0
2005-11-22 10:00:00,1.38784,1.38862,1.38767,1.38862,2529700003.0
2005-11-22 10:05:00,1.38834,1.38856,1.38796,1.38831,2306000002.0
2005-11-22 10:10:00,1.3884,1.38864,1.38778,1.38834,2234400003.0
2005-11-22 10:15:00,1.38836,1.3889,1.38801,1.3889,1870400005.0
2005-11-22 10:20:00,1.38882,1.3891,1.38847,1.38893,2244700004.0
2005-11-22 10:25:00,1.38891,1.38909,1.38859,1.38889,2505000004.0
2005-11-22 10:30:00,1.38892,1.38933,1.38837,1.38853,2538500002.0
2005-11-22 10:35:00,1.38853,1.38879,1.38822,1.38847,2560100010.0
2005-11-22 10:40:00,1.38838,1.38849,1.38643,1.38653,2478300008.0
2005-11-22 10:45:00,1.38659,1.38683,1.38623,1.38657,2152200007.0
2005-11-22 10:50:00,1.38659,1.387,1.38624,1.38678,2188100005.0
2005-11-22 10:55:00,1.38706,1.38716,1.38586,1.38602,2628700007.0
2005-11-22 11:00:00,1.38619,1.38619,1.38551,1.38605,2369100005.0
2005-11-22 11:05:00,1.38603,1.38608,1.38516,1.38553,2197700004.0
2005-11-22 11:10:00,1.38567,1.3861,1.38555,1.38585,2437500005.0
2005-11-22 11:15:00,1.38584,1.38588,1.38507,1.38531,2258700008.0
2005-11-22 11:20:00,1.38522,1.38587,1.38515,1.38552,2739200006.0
2005-11-22 11:25:00,1.38558,1.38614,1.38532,1.38614,2400900008.0
2005-11-22 11:30:00,1.38629,1.38629,1.3845,1.38489,2751300007.0
2005-11-22 11:35:00,1.38509,1.38531,1.38431,1.38444,2720800005.0
2005-11-22 11:40:00,1.38444,1.38482,1.38375,1.38415,3287900010.0
2005-11-22 11:45:00,1.38411,1.38452,1.38348,1.38448,2542400007.0
2005-11-22 11:50:00,1.38442,1.38463,1.3842,1.38442,1313300003.0
2005-11-22 11:55:00,1.3845,1.38469,1.38412,1.38425,2296100007.0
2005-11-22 12:00:00,1.38443,1.38516,1.38424,1.385,2071800005.0
2005-11-22 12:05:00,1.38493,1.38526,1.38423,1.3852,2158400007.0
2005-11-22 12:10:00,1.38517,1.38527,1.38476,1.38517,2055300005.0
2005-11-22 12:15:00,1.38496,1.38596,1.38487,1.38579,1666000007.0
2005-11-22 12:20:00,1.38576,1.38603,1.38553,1.38558,2071100002.0
2005-11-22 12:25:00,1.38571,1.38584,1.38544,1.38559,2541500005.0
2005-11-22 12:30:00,1.38568,1.38615,1.38553,1.38587,2506800002.0
2005-11-22 12:35:00,1.38599,1.3865,1.38552,1.38624,2634100001.0
2005-11-22 12:40:00,1.38618,1.3865,1.38581,1.38607,2094100004.0
2005-11-22 12:45:00,1.38615,1.38628,1.38578,1.38579,2243400005.0
2005-11-22 12:50:00,1.38571,1.38599,1.38525,1.38537,1918800003.0
2005-11-22 12:55:00,1.38548,1.38608,1.38532,1.38585,2464500004.0
2005-11-22 13:00:00,1.38584,1.38633,1.38568,1.38592,1503700003.0
2005-11-22 13:05:00,1.38594,1.38594,1.3855,1.38552,1330100001.0
2005-11-22 13:10:00,1.38554,1.38555,1.38451,1.38474,1600900005.0
2005-11-22 13:15:00,1.38476,1.38483,1.38371,1.38376,1299500001.0
2005-11-22 13:20:00,1.38369,1.38384,1.38323,1.38331,1195700004.0
2005-11-22 13:25:00,1.3833,1.38378,1.38263,1.38288,1840000002.0
2005-11-22 13:30:00,1.383,1.38385,1.38287,1.3832,1914800005.0
2005-11-22 13:35:00,1.38329,1.38384,1.38329,1.38365,2009800007.0
2005-11-22 13:40:00,1.38355,1.38391,1.38302,1.38312,1113700004.0
2005-11-22 13:45:00,1.38303,1.38389,1.38224,1.3838,1801300002.0
2005-11-22 13:50:00,1.3838,1.38463,1.38352,1.38433,1866400004.0
2005-11-22 13:55:00,1.38421,1.38455,1.38384,1.38431,1751300001.0
2005-11-22 14:00:00,1.38443,1.3868,1.38441,1.38663,1868700001.0
2005-11-22 14:05:00,1.3867,1.38709,1.3853,1.38541,1729700006.0
2005-11-22 14:10:00,1.38557,1.38631,1.38552,1.38608,974500003.0
2005-11-22 14:15:00,1.38622,1.38629,1.38538,1.38553,1991600001.0
2005-11-22 14:20:00,1.38561,1.38585,1.3852,1.38553,1949300004.0
2005-11-22 14:25:00,1.38542,1.38586,1.38502,1.38546,1677700002.0
2005-11-22 14:30:00,1.38552,1.38603,1.38519,1.38565,183200000.0
2005-11-22 14:35:00,1.38577,1.38577,1.3843,1.38486,186200001.0
2005-11-22 14:40:00,1.38487,1.38487,1.38392,1.38419,209600000.0
2005-11-22 14:45:00,1.38426,1.38461,1.38332,1.38391,197200001.0
2005-11-22 14:50:00,1.38378,1.38406,1.38325,1.38343,164500000.0
2005-11-22 14:55:00,1.38389,1.38411,1.38298,1.38335,232200000.0
2005-11-22 15:00:00,1.3833,1.38368,1.38265,1.38368,196300001.0
2005-11-22 15:05:00,1.38363,1.38441,1.38352,1.38432,258700000.0
2005-11-22 15:10:00,1.38434,1.38506,1.38389,1.38451,156700000.0
2005-11-22 15:15:00,1.38454,1.38477,1.38411,1.38426,178000000.0
2005-11-22 15:20:00,1.38424,1.38516,1.38424,1.38492,183400000.0
2005-11-22 15:25:00,1.38497,1.38499,1.38435,1.38442,162700000.0
2005-11-22 15:30:00,1.38452,1.38457,1.38328,1.38328,200400001.0
2005-11-22 15:35:00,1.38332,1.38394,1.38329,1.38338,263600000.0
2005-11-22 15:40:00,1.38328,1.38335,1.38261,1.38297,175200000.0
2005-11-22 15:45:00,1.38292,1.3835,1.38267,1.38323,219800000.0
2005-11-22 15:50:00,1.38327,1.38398,1.38314,1.38376,230700001.0
2005-11-22 15:55:00,1.38382,1.38406,1.38339,1.3838,183400000.0
2005-11-22 16:00:00,1.38408,1.38444,1.38378,1.38425,168800000.0
2005-11-22 16:05:00,1.3842,1.38442,1.38392,1.38411,225300000.0
2005-11-22 16:10:00,1.38433,1.38513,1.38424,1.38492,212700002.0
2005-11-22 16:15:00,1.38466,1.38488,1.38376,1.38394,179800000.0
2005-11-22 16:20:00,1.38378,1.38415,1.3835,1.38385,239900001.0
2005-11-22 16:25:00,1.38425,1.38441,1.38301,1.38311,214900001.0
2005-11-22 16:30:00,1.38303,1.38411,1.38299,1.38396,178600000.0
2005-11-22 16:35:00,1.3841,1.38416,1.38367,1.38383,228200000.0
2005-11-22 16:40:00,1.38374,1.38401,1.38199,1.38216,202400001.0
2005-11-22 16:45:00,1.38198,1.38283,1.38104,1.38283,244900000.0
2005-11-22 16:50:00,1.38296,1.38308,1.38209,1.38225,236900000.0
2005-11-22 16:55:00,1.3822,1.38289,1.38148,1.38289,173700001.0
2005-11-22 17:00:00,1.3825,1.38305,1.38169,1.38187,196300000.0
2005-11-22 17:05:00,1.38176,1.38193,1.38099,1.38124,214400001.0
2005-11-22 17:10:00,1.38089,1.38276,1.37972,1.38098,177300000.0
2005-11-22 17:15:00,1.3811,1.38206,1.38068,1.38206,170900000.0
2005-11-22 17:20:00,1.38184,1.38226,1.38146,1.3818,158200000.0
2005-11-22 17:25:00,1.38185,1.38216,1.38138,1.38201,222900000.0
2005-11-22 17:30:00,1.38203,1.38203,1.38078,1.38114,212400000.0
2005-11-22 17:35:00,1.38105,1.38176,1.38081,1.38175,230000000.0
2005-11-22 17:40:00,1.38143,1.38225,1.38097,1.38108,193000000.0
2005-11-22 17:45:00,1.38116,1.38277,1.38116,1.38205,212400000.0
2005-11-22 17:50:00,1.38182,1.3819,1.3805,1.38089,161300000.0
2005-11-22 17:55:00,1.38092,1.38108,1.3789,1.3789,205400001.0
2005-11-22 18:00:00,1.37909,1.3803,1.37892,1.38006,228800001.0
2005-11-22 18:05:00,1.38009,1.38086,1.37949,1.38076,239100001.0
2005-11-22 18:10:00,1.38096,1.38151,1.37966,1.38003,198200000.0
2005-11-22 18:15:00,1.37993,1.38038,1.37966,1.38001,202600000.0
2005-11-22 18:20:00,1.38006,1.38023,1.37972,1.37987,163600000.0
2005-11-22 18:25:00,1.38007,1.38074,1.37976,1.3806,188700001.0
2005-11-22 18:30:00,1.38056,1.38056,1.37918,1.37991,176400000.0
2005-11-22 18:35:00,1.38019,1.38083,1.37961,1.38083,192200000.0
2005-11-22 18:40:00,1.3808,1.38084,1.37999,1.38054,170100000.0
2005-11-22 18:45:00,1.38067,1.38074,1.37985,1.37985,175600002.0
2005-11-22 18:50:00,1.37984,1.38025,1.37944,1.37985,170600000.0
2005-11-22 18:55:00,1.37959,1.38136,1.37958,1.381,197500000.0
2005-11-22 19:00:00,1.38104,1.38304,1.38091,1.38296,175300000.0
2005-11-22 19:05:00,1.38296,1.38312,1.38182,1.38182,189900000.0
2005-11-22 19:10:00,1.38184,1.38218,1.38149,1.382,237900000.0
2005-11-22 19:15:00,1.38184,1.38211,1.38151,1.38186,197000001.0
2005-11-22 19:20:00,1.38182,1.38218,1.38131,1.38189,218300000.0
2005-11-22 19:25:00,1.38209,1.38209,1.38142,1.38169,153900000.0
2005-11-22 19:30:00,1.3818,1.38268,1.38173,1.3821,234000001.0
2005-11-22 19:35:00,1.38202,1.3822,1.38151,1.38177,191100001.0
2005-11-22 19:40:00,1.38173,1.38182,1.38011,1.38049,232500000.0
2005-11-22 19:45:00,1.38035,1.38083,1.3801,1.38043,185600000.0
2005-11-22 19:50:00,1.38063,1.38114,1.38035,1.38101,195500000.0
2005-11-22 19:55:00,1.38096,1.38122,1.38072,1.38072,173800001.0
2005-11-22 20:00:00,1.38062,1.38177,1.38056,1.38109,171800000.0
2005-11-22 20:05:00,1.38107,1.38139,1.38058,1.38137,178300001.0
2005-11-22 20:10:00,1.38115,1.38164,1.38072,1.3813,200100001.0
2005-11-22 20:15:00,1.38126,1.38139,1.38067,1.38103,223100000.0
2005-11-22 20:20:00,1.38111,1.38114,1.38033,1.38053,235800001.0
2005-11-22 20:25:00,1.38084,1.38094,1.37988,1.38046,204700000.0
2005-11-22 20:30:00,1.38048,1.38048,1.37959,1.37981,213300001.0
2005-11-22 20:35:00,1.38013,1.38051,1.37997,1.38032,211600000.0
2005-11-22 20:40:00,1.38043,1.38189,1.38043,1.38175,197400001.0
2005-11-22 20:45:00,1.38168,1.38193,1.38138,1.38166,240400000.0
2005-11-22 20:50:00,1.3816,1.38178,1.38115,1.38178,210900000.0
2005-11-22 20:55:00,1.38197,1.38234,1.38185,1.38206,181400000.0
2005-11-22 21:00:00,1.38189,1.38313,1.38175,1.38289,162200000.0
2005-11-22 21:05:00,1.3826,1.38311,1.38187,1.38265,165600000.0
2005-11-22 21:10:00,1.38274,1.38391,1.38191,1.38335,215300000.0
2005-11-22 21:15:00,1.38345,1.38419,1.3821,1.38314,192500001.0
2005-11-22 21:20:00,1.38364,1.38557,1.38363,1.38489,238600001.0
2005-11-22 21:25:00,1.38507,1.38562,1.38467,1.38476,172000000.0
2005-11-22 21:30:00,1.38454,1.38535,1.38437,1.38528,220400003.0
2005-11-22 21:35:00,1.38521,1.38558,1.38486,1.38512,157000000.0
2005-11-22 21:40:00,1.38508,1.38706,1.38502,1.38685,167500001.0
2005-11-22 21:45:00,1.38681,1.38742,1.38606,1.38621,196800000.0
2005-11-22 21:50:00,1.38633,1.38654,1.38508,1.38549,251300000.0
2005-11-22 21:55:00,1.38545,1.38578,1.38427,1.38577,195200000.0
2005-11-22 22:00:00,1.386,1.38621,1.38459,1.38481,173400000.0
2005-11-22 22:05:00,1.38498,1.38579,1.38473,1.38554,230700001.0
2005-11-22 22:10:00,1.38561,1.38589,1.3853,1.3853,175700000.0
2005-11-22 22:15:00,1.38542,1.38573,1.38521,1.38541,175000000.0
2005-11-22 22:20:00,1.38547,1.38597,1.38505,1.38593,207000000.0
2005-11-22 22:25:00,1.38583,1.3869,1.38572,1.38689,183600000.0
2005-11-22 22:30:00,1.38686,1.387,1.38627,1.38658,200800000.0
2005-11-22 22:35:00,1.38673,1.38688,1.38613,1.38655,201800000.0
2005-11-22 22:40:00,1.38648,1.38672,1.3861,1.38641,149400000.0
2005-11-22 22:45:00,1.38633,1.38674,1.38622,1.38651,181700001.0
2005-11-22 22:50:00,1.38659,1.38684,1.38617,1.38656,169100000.0
2005-11-22 22:55:00,1.3867,1.38687,1.38617,1.38687,180800000.0
2005-11-22 23:00:00,1.38689,1.38699,1.38651,1.38699,205800001.0
2005-11-22 23:05:00,1.38666,1.38685,1.38632,1.3866,156000000.0
2005-11-22 23:10:00,1.38658,1.38689,1.38595,1.38645,187400000.0
2005-11-22 23:15:00,1.38646,1.38681,1.38588,1.38652,231500000.0
2005-11-22 23:20:00,1.3866,1.38702,1.38605,1.3867,196300000.0
2005-11-22 23:25:00,1.38678,1.3874,1.38668,1.38727,234500001.0
2005-11-22 23:30:00,1.38721,1.38747,1.38705,1.38721,205400001.0
2005-11-22 23:35:00,1.38742,1.38758,1.38704,1.38758,169500000.0
2005-11-22 23:40:00,1.38784,1.38785,1.38697,1.38728,211600001.0
2005-11-22 23:45:00,1.38718,1.3875,1.38693,1.38725,225000003.0
2005-11-22 23:50:00,1.38727,1.38727,1.38634,1.38634,181900000.0
2005-11-22 23:55:00,1.38673,1.38707,1.38627,1.38632,179600001.0
2005-11-23 00:00:00,1.38647,1.3871,1.38635,1.3871,87500000.0
2005-11-23 00:05:00,1.3873,1.3879,1.3871,1.3875,110100000.0
2005-11-23 00:10:00,1.3873,1.3875,1.3866,1.3868,183500000.0
2005-11-23 00:15:00,1.3866,1.3874,1.3866,1.3871,146800000.0
2005-11-23 00:20:00,1.387,1.3871,1.3868,1.387,183500000.0
2005-11-23 00:25:00,1.3868,1.387,1.38619,1.38641,195200000.0
2005-11-23 00:30:00,1.38627,1.3867,1.38627,1.3864,156300000.0
2005-11-23 00:35:00,1.38666,1.38701,1.3862,1.38659,174900000.0
2005-11-23 00:40:00,1.38661,1.38675,1.38591,1.38652,156900001.0
2005-11-23 00:45:00,1.38652,1.38664,1.38611,1.38646,209400000.0
2005-11-23 00:50:00,1.38633,1.38681,1.38616,1.38681,173100001.0
2005-11-23 00:55:00,1.38669,1.38678,1.38632,1.38678,194900001.0
2005-11-23 01:00:00,1.38674,1.38686,1.38617,1.38677,192700000.0
2005-11-23 01:05:00,1.3869,1.38738,1.38665,1.38721,187300000.0
2005-11-23 01:10:00,1.38703,1.38703,1.38629,1.38654,171500000.0
2005-11-23 01:15:00,1.38655,1.3871,1.3863,1.38663,174400000.0
2005-11-23 01:20:00,1.3867,1.38685,1.38617,1.38668,161200000.0
2005-11-23 01:25:00,1.38668,1.38707,1.3863,1.38685,189100000.0
2005-11-23 01:30:00,1.38683,1.38683,1.38609,1.38647,195900001.0
2005-11-23 01:35:00,1.38659,1.38684,1.3861,1.38655,189900000.0
2005-11-23 01:40:00,1.38651,1.38653,1.38586,1.38629,176000001.0
2005-11-23 01:45:00,1.38637,1.38642,1.38579,1.38624,187000001.0
2005-11-23 01:50:00,1.38621,1.38673,1.38586,1.38639,165400000.0
2005-11-23 01:55:00,1.38624,1.38646,1.38594,1.38634,198200000.0
2005-11-23 02:00:00,1.38622,1.38642,1.38577,1.38609,306500000.0
2005-11-23 02:05:00,1.38608,1.38622,1.38563,1.38597,623400001.0
2005-11-23 02:10:00,1.38572,1.38618,1.3856,1.38605,400800001.0
2005-11-23 02:15:00,1.38591,1.38602,1.38487,1.38546,646700002.0
2005-11-23 02:20:00,1.38563,1.38578,1.38369,1.38392,203100000.0
2005-11-23 02:25:00,1.38366,1.38373,1.38305,1.38322,342500002.0
2005-11-23 02:30:00,1.38343,1.38343,1.38195,1.38271,408500002.0
2005-11-23 02:35:00,1.38278,1.38278,1.38217,1.3823,321000001.0
2005-11-23 02:40:00,1.38233,1.38233,1.38185,1.38219,215100000.0
2005-11-23 02:45:00,1.38186,1.38289,1.38186,1.38251,533100000.0
2005-11-23 02:50:00,1.38266,1.38309,1.38227,1.38264,285500001.0
2005-11-23 02:55:00,1.38273,1.38292,1.38247,1.38247,289200000.0
2005-11-23 03:00:00,1.38263,1.38273,1.38225,1.38237,391300002.0
2005-11-23 03:05:00,1.38237,1.38289,1.38205,1.38277,361000000.0
2005-11-23 03:10:00,1.38226,1.38302,1.38226,1.38284,198400002.0
2005-11-23 03:15:00,1.3825,1.38308,1.38237,1.38305,181200000.0
2005-11-23 03:20:00,1.38247,1.38297,1.3824,1.38274,308100001.0
2005-11-23 03:25:00,1.3833,1.3833,1.38281,1.38317,373300000.0
2005-11-23 03:30:00,1.38325,1.38408,1.38312,1.38365,192000000.0
2005-11-23 03:35:00,1.38382,1.38466,1.38355,1.3836,285000000.0
2005-11-23 03:40:00,1.38355,1.38423,1.38355,1.38407,360500002.0
2005-11-23 03:45:00,1.38401,1.3845,1.38388,1.38397,170200000.0
2005-11-23 03:50:00,1.38428,1.38431,1.38374,1.38389,298700001.0
2005-11-23 03:55:00,1.38429,1.38432,1.38346,1.38392,616600002.0
2005-11-23 04:00:00,1.38384,1.3845,1.38361,1.38377,572700001.0
2005-11-23 04:05:00,1.38359,1.38434,1.3834,1.38395,562600001.0
2005-11-23 04:10:00,1.38377,1.38392,1.3834,1.38363,432100000.0
2005-11-23 04:15:00,1.3836,1.38389,1.38341,1.38365,375800000.0
2005-11-23 04:20:00,1.38359,1.38387,1.38336,1.38341,467500001.0
2005-11-23 04:25:00,1.38339,1.38425,1.38336,1.38397,499500001.0
2005-11-23 04:30:00,1.38341,1.38387,1.38335,1.38368,243600000.0
2005-11-23 04:35:00,1.38343,1.38373,1.38298,1.38332,474900000.0
2005-11-23 04:40:00,1.38333,1.38392,1.38333,1.3839,229200000.0
2005-11-23 04:45:00,1.38377,1.38402,1.38334,1.3835,323700000.0
2005-11-23 04:50:00,1.38384,1.38389,1.38325,1.38325,210000000.0
2005-11-23 04:55:00,1.38356,1.38367,1.38305,1.38312,232000000.0
2005-11-23 05:00:00,1.38347,1.38408,1.38342,1.38358,440800001.0
2005-11-23 05:05:00,1.38361,1.38386,1.38343,1.38354,1123000002.0
2005-11-23 05:10:00,1.38359,1.38381,1.38341,1.38354,863000001.0
2005-11-23 05:15:00,1.38366,1.38406,1.38351,1.38369,918600002.0
2005-11-23 05:20:00,1.38367,1.38391,1.3835,1.38351,1148300006.0
2005-11-23 05:25:00,1.38366,1.38422,1.38336,1.38384,977400000.0
2005-11-23 05:30:00,1.38401,1.38449,1.38396,1.38402,913800003.0
2005-11-23 05:35:00,1.3842,1.38515,1.3839,1.38496,689600001.0
2005-11-23 05:40:00,1.38475,1.3851,1.38457,1.38496,754500002.0
2005-11-23 05:45:00,1.38505,1.38578,1.38488,1.38558,1023600002.0
2005-11-23 05:50:00,1.38569,1.38608,1.38537,1.38578,981200004.0
2005-11-23 05:55:00,1.38571,1.3861,1.38552,1.38556,730100001.0
2005-11-23 06:00:00,1.38561,1.38611,1.3856,1.38582,853000005.0
2005-11-23 06:05:00,1.38584,1.38626,1.38581,1.38587,1824800006.0
2005-11-23 06:10:00,1.38598,1.38634,1.3858,1.38603,1717800001.0
2005-11-23 06:15:00,1.38604,1.38607,1.38564,1.38592,912700003.0
2005-11-23 06:20:00,1.38584,1.38658,1.38574,1.38637,1424100004.0
2005-11-23 06:25:00,1.38633,1.38643,1.38599,1.38628,1426800007.0
2005-11-23 06:30:00,1.38623,1.38646,1.38603,1.38614,1158200003.0
2005-11-23 06:35:00,1.3859,1.38663,1.3859,1.38608,593200002.0
2005-11-23 06:40:00,1.38623,1.38624,1.38578,1.38593,1002600002.0
2005-11-23 06:45:00,1.38604,1.38644,1.38591,1.38621,1012200002.0
2005-11-23 06:50:00,1.38623,1.38641,1.38572,1.38611,1059900003.0
2005-11-23 06:55:00,1.38617,1.38628,1.38586,1.38596,875900001.0
2005-11-23 07:00:00,1.38608,1.38633,1.38578,1.38602,1363900003.0
2005-11-23 07:05:00,1.38599,1.38627,1.38554,1.38602,1019400003.0
2005-11-23 07:10:00,1.38607,1.38614,1.38581,1.38581,1913600002.0
2005-11-23 07:15:00,1.38611,1.38618,1.38571,1.3861,1452500002.0
2005-11-23 07:20:00,1.38617,1.3862,1.38563,1.38571,1761100004.0
2005-11-23 07:25:00,1.38573,1.3861,1.38552,1.38585,1312300002.0
2005-11-23 07:30:00,1.38602,1.3863,1.38593,1.38619,2021200013.0
2005-11-23 07:35:00,1.38621,1.38653,1.38614,1.38642,1277200001.0
2005-11-23 07:40:00,1.38636,1.38648,1.38611,1.38631,1867600004.0
2005-11-23 07:45:00,1.38636,1.3868,1.38621,1.38636,2665300004.0
2005-11-23 07:50:00,1.38635,1.38701,1.38614,1.38701,2640200004.0
2005-11-23 07:55:00,1.38699,1.38744,1.3869,1.387,2921400004.0
2005-11-23 08:00:00,1.38696,1.38728,1.38668,1.38728,2029000005.0
2005-11-23 08:05:00,1.38727,1.38795,1.38672,1.38782,2437500002.0
2005-11-23 08:10:00,1.38769,1.39077,1.38747,1.39003,1450300003.0
2005-11-23 08:15:00,1.39012,1.39015,1.38861,1.38897,1517500007.0
2005-11-23 08:20:00,1.38878,1.38908,1.38801,1.38857,1876700006.0
2005-11-23 08:25:00,1.38858,1.38864,1.38777,1.38793,2209500007.0
2005-11-23 08:30:00,1.38798,1.38837,1.38753,1.38761,1892900002.0
2005-11-23 08:35:00,1.38766,1.38805,1.38696,1.38728,2212100008.0
2005-11-23 08:40:00,1.38717,1.38756,1.38674,1.38693,2192300006.0
2005-11-23 08:45:00,1.38712,1.38798,1.38706,1.38775,2851800008.0
2005-11-23 08:50:00,1.38793,1.38796,1.38726,1.38735,2794000008.0
2005-11-23 08:55:00,1.38748,1.3877,1.38704,1.38742,2514800004.0
2005-11-23 09:00:00,1.38735,1.38892,1.38716,1.38882,2723400010.0
2005-11-23 09:05:00,1.3887,1.38957,1.38866,1.38948,2065400004.0
2005-11-23 09:10:00,1.38941,1.38948,1.38874,1.38923,2280900006.0
2005-11-23 09:15:00,1.38914,1.38914,1.38824,1.38824,2191900006.0
2005-11-23 09:20:00,1.3881,1.38814,1.38753,1.38782,1625200002.0
2005-11-23 09:25:00,1.38802,1.3892,1.38798,1.38895,2310700005.0
2005-11-23 09:30:00,1.38888,1.38901,1.38843,1.38844,2254300007.0
2005-11-23 09:35:00,1.3884,1.38872,1.38763,1.38806,1874400003.0
2005-11-23 09:40:00,1.38805,1.38813,1.38733,1.38733,2202800006.0
2005-11-23 09:45:00,1.38739,1.38802,1.38738,1.38802,2097900002.0
2005-11-23 09:50:00,1.38793,1.38859,1.38745,1.3884,2345800011.0
2005-11-23 09:55:00,1.38834,1.38865,1.38798,1.3884,3105100009.0
2005-11-23 10:00:00,1.38827,1.38907,1.38786,1.38896,2365400004.0
2005-11-23 10:05:00,1.38866,1.38925,1.38857,1.3891,2553300008.0
2005-11-23 10:10:00,1.38902,1.38947,1.38849,1.38852,2340000006.0
2005-11-23 10:15:00,1.38853,1.38866,1.38791,1.38852,1867900002.0
2005-11-23 10:20:00,1.38852,1.38919,1.38841,1.38876,2123600004.0
2005-11-23 10:25:00,1.38888,1.38949,1.38766,1.38791,2548300004.0
2005-11-23 10:30:00,1.38791,1.38838,1.38756,1.38776,2538100003.0
2005-11-23 10:35:00,1.38778,1.38799,1.38693,1.38795,2472600007.0
2005-11-23 10:40:00,1.38775,1.38782,1.38701,1.38739,2518500004.0
2005-11-23 10:45:00,1.38739,1.38756,1.38666,1.38688,2104700006.0
2005-11-23 10:50:00,1.38687,1.38744,1.38558,1.38593,2205300004.0
2005-11-23 10:55:00,1.386,1.38709,1.38584,1.387,2566500005.0
2005-11-23 11:00:00,1.38714,1.38724,1.38616,1.38628,2575500009.0
2005-11-23 11:05:00,1.38621,1.38621,1.38524,1.38543,2247600006.0
2005-11-23 11:10:00,1.38539,1.38618,1.38538,1.38612,2465800005.0
2005-11-23 11:15:00,1.38611,1.38617,1.38535,1.3855,2254400006.0
2005-11-23 11:20:00,1.38544,1.38579,1.38516,1.38553,2682000002.0
2005-11-23 11:25:00,1.38574,1.38574,1.3845,1.3846,2344100004.0
2005-11-23 11:30:00,1.38461,1.38513,1.38451,1.3849,2588300003.0
2005-11-23 11:35:00,1.3851,1.38515,1.3844,1.38465,2842600008.0
2005-11-23 11:40:00,1.38472,1.38515,1.38434,1.3849,3164200009.0
2005-11-23 11:45:00,1.38509,1.38527,1.38389,1.38399,2546800006.0
2005-11-23 11:50:00,1.38411,1.38488,1.3841,1.38435,1316600000.0
2005-11-23 11:55:00,1.38448,1.38453,1.38351,1.3839,2357900006.0
2005-11-23 12:00:00,1.38396,1.38411,1.38339,1.38356,2143300005.0
2005-11-23 12:05:00,1.3836,1.38408,1.38301,1.38399,2044300001.0
2005-11-23 12:10:00,1.38399,1.38472,1.38386,1.38455,1971500004.0
2005-11-23 12:15:00,1.38441,1.38463,1.38427,1.3845,1673000005.0
2005-11-23 12:20:00,1.38454,1.38476,1.38439,1.38442,2101000006.0
2005-11-23 12:25:00,1.38467,1.38521,1.38437,1.38466,2532000004.0
2005-11-23 12:30:00,1.38467,1.38508,1.38451,1.38462,2510600010.0
2005-11-23 12:35:00,1.3849,1.38502,1.3846,1.385,2826400013.0
2005-11-23 12:40:00,1.38509,1.38535,1.38493,1.38512,2119600004.0
2005-11-23 12:45:00,1.38511,1.38551,1.38492,1.38536,2173100003.0
2005-11-23 12:50:00,1.38546,1.38551,1.38498,1.38547,1898600004.0
2005-11-23 12:55:00,1.38538,1.38551,1.38479,1.38501,2450400002.0
2005-11-23 13:00:00,1.38494,1.38494,1.38291,1.38314,1673800005.0
2005-11-23 13:05:00,1.3832,1.38342,1.38264,1.38331,1330400002.0
2005-11-23 13:10:00,1.38344,1.38357,1.38129,1.38182,1493100004.0
2005-11-23 13:15:00,1.38184,1.3822,1.38115,1.38132,1256300001.0
2005-11-23 13:20:00,1.38102,1.38121,1.38008,1.38024,1001900001.0
2005-11-23 13:25:00,1.38018,1.38044,1.37959,1.37974,1651400003.0
2005-11-23 13:30:00,1.37982,1.38022,1.37951,1.38016,2093600003.0
2005-11-23 13:35:00,1.38033,1.38089,1.38017,1.38078,2127500005.0
2005-11-23 13:40:00,1.38039,1.38073,1.38015,1.38044,1228400004.0
2005-11-23 13:45:00,1.38046,1.38083,1.38036,1.38075,1833700006.0
2005-11-23 13:50:00,1.38081,1.38187,1.38077,1.38143,1974900006.0
2005-11-23 13:55:00,1.38128,1.38176,1.38102,1.38175,1643600002.0
2005-11-23 14:00:00,1.38158,1.38253,1.38148,1.38228,1875100005.0
2005-11-23 14:05:00,1.38242,1.38333,1.38208,1.3831,1661100003.0
2005-11-23 14:10:00,1.38329,1.38338,1.3826,1.38294,1076300005.0
2005-11-23 14:15:00,1.38291,1.38422,1.38289,1.38383,1944600002.0
2005-11-23 14:20:00,1.3838,1.38385,1.38334,1.3836,1919600005.0
2005-11-23 14:25:00,1.38361,1.38399,1.38336,1.38349,1610400003.0
2005-11-23 14:30:00,1.3835,1.38361,1.38269,1.3828,163400000.0
2005-11-23 14:35:00,1.38265,1.38289,1.38191,1.38264,170100000.0
2005-11-23 14:40:00,1.38285,1.38291,1.38116,1.38117,182800001.0
2005-11-23 14:45:00,1.38103,1.38163,1.38097,1.38146,203300000.0
2005-11-23 14:50:00,1.38123,1.38153,1.38049,1.38085,185600000.0
2005-11-23 14:55:00,1.38123,1.38149,1.38086,1.38135,195700001.0
2005-11-23 15:00:00,1.38159,1.38217,1.38159,1.382,229700000.0
2005-11-23 15:05:00,1.38185,1.38225,1.38129,1.38207,190200000.0
2005-11-23 15:10:00,1.38184,1.38207,1.3813,1.38131,169100000.0
2005-11-23 15:15:00,1.38133,1.38157,1.38096,1.38106,212800000.0
2005-11-23 15:20:00,1.38094,1.38177,1.38082,1.38151,162900001.0
2005-11-23 15:25:00,1.38161,1.38195,1.38123,1.38163,190400000.0
2005-11-23 15:30:00,1.38194,1.38296,1.38194,1.38262,232200000.0
2005-11-23 15:35:00,1.38268,1.38271,1.38219,1.38223,238500001.0
2005-11-23 15:40:00,1.38225,1.38249,1.38124,1.38176,187800001.0
2005-11-23 15:45:00,1.38166,1.38241,1.38094,1.38233,231200000.0
2005-11-23 15:50:00,1.38226,1.38249,1.38111,1.38138,180200000.0
2005-11-23 15:55:00,1.38145,1.38271,1.38112,1.38241,198200001.0
2005-11-23 16:00:00,1.38238,1.38264,1.38166,1.38175,173300000.0
2005-11-23 16:05:00,1.38199,1.38266,1.38193,1.38253,180800000.0
2005-11-23 16:10:00,1.38284,1.38297,1.38176,1.38211,184100001.0
2005-11-23 16:15:00,1.38198,1.38293,1.38172,1.38251,148000000.0
2005-11-23 16:20:00,1.38238,1.38316,1.38237,1.38293,196000000.0
2005-11-23 16:25:00,1.38307,1.3832,1.38252,1.38294,207300001.0
2005-11-23 16:30:00,1.38305,1.38324,1.38224,1.38229,249900000.0
2005-11-23 16:35:00,1.38239,1.38265,1.38205,1.3821,198100000.0
2005-11-23 16:40:00,1.38176,1.38201,1.38113,1.38155,169600000.0
2005-11-23 16:45:00,1.38135,1.38351,1.38131,1.38351,199000000.0
2005-11-23 16:50:00,1.38357,1.38364,1.38265,1.38307,195500000.0
2005-11-23 16:55:00,1.38322,1.38322,1.38211,1.38237,178400000.0
2005-11-23 17:00:00,1.38211,1.38288,1.3812,1.38142,230000001.0
2005-11-23 17:05:00,1.38108,1.38187,1.38065,1.38125,195800001.0
2005-11-23 17:10:00,1.38102,1.38196,1.381,1.38162,216300001.0
2005-11-23 17:15:00,1.38189,1.38193,1.38085,1.38175,186700000.0
2005-11-23 17:20:00,1.38176,1.38204,1.38123,1.38169,171400001.0
2005-11-23 17:25:00,1.38146,1.38208,1.38069,1.38125,273500001.0
2005-11-23 17:30:00,1.3812,1.38179,1.38095,1.38154,212600000.0
2005-11-23 17:35:00,1.38164,1.38199,1.3812,1.38165,201000001.0
2005-11-23 17:40:00,1.38165,1.38207,1.38146,1.38146,217000000.0
2005-11-23 17:45:00,1.38154,1.38292,1.38154,1.38276,229100000.0
2005-11-23 17:50:00,1.38262,1.3833,1.38158,1.38201,163900000.0
2005-11-23 17:55:00,1.38202,1.38202,1.38065,1.38065,210900001.0
2005-11-23 18:00:00,1.38084,1.38144,1.38058,1.38127,212100000.0
2005-11-23 18:05:00,1.38138,1.3824,1.38119,1.38226,222300000.0
2005-11-23 18:10:00,1.38222,1.38227,1.38125,1.38184,185400000.0
2005-11-23 18:15:00,1.38166,1.38211,1.38106,1.38117,215400001.0
2005-11-23 18:20:00,1.38132,1.38177,1.381,1.381,168800000.0
2005-11-23 18:25:00,1.38108,1.38169,1.38085,1.38162,195700001.0
2005-11-23 18:30:00,1.38173,1.38266,1.38166,1.3821,210200002.0
2005-11-23 18:35:00,1.38206,1.38219,1.38165,1.38174,209600000.0
2005-11-23 18:40:00,1.3817,1.38203,1.38125,1.38172,176100001.0
2005-11-23 18:45:00,1.3818,1.38255,1.38154,1.3822,201200002.0
2005-11-23 18:50:00,1.38225,1.38253,1.38204,1.38233,175200000.0
2005-11-23 18:55:00,1.38188,1.3824,1.38154,1.3824,187700001.0
2005-11-23 19:00:00,1.38243,1.38263,1.38198,1.38252,212700000.0
2005-11-23 19:05:00,1.38268,1.38305,1.38236,1.3829,189600001.0
2005-11-23 19:10:00,1.38299,1.38329,1.38249,1.38329,191200000.0
2005-11-23 19:15:00,1.38315,1.38326,1.38238,1.38268,165400000.0
2005-11-23 19:20:00,1.38278,1.38307,1.38254,1.38298,182900000.0
2005-11-23 19:25:00,1.38306,1.38339,1.38253,1.38288,168700000.0
2005-11-23 19:30:00,1.38305,1.3841,1.383,1.38353,191800000.0
2005-11-23 19:35:00,1.38353,1.38391,1.38314,1.38385,175000000.0
2005-11-23 19:40:00,1.38378,1.38419,1.38329,1.38363,195000000.0
2005-11-23 19:45:00,1.38346,1.3835,1.3829,1.38293,191900000.0
2005-11-23 19:50:00,1.38323,1.38335,1.38223,1.38225,185500002.0
2005-11-23 19:55:00,1.38238,1.38297,1.38203,1.38219,158900000.0
2005-11-23 20:00:00,1.38232,1.38275,1.38174,1.38187,180000000.0
2005-11-23 20:05:00,1.38183,1.38262,1.38183,1.38256,132500000.0
2005-11-23 20:10:00,1.38234,1.38297,1.38223,1.38288,208300000.0
2005-11-23 20:15:00,1.38293,1.38293,1.38167,1.38181,226200000.0
2005-11-23 20:20:00,1.38201,1.3821,1.38148,1.38148,192100000.0
2005-11-23 20:25:00,1.38167,1.38203,1.38132,1.38186,235400000.0
2005-11-23 20:30:00,1.38194,1.38258,1.38182,1.38211,197000000.0
2005-11-23 20:35:00,1.38209,1.38245,1.38166,1.38177,233900000.0
2005-11-23 20:40:00,1.38187,1.38209,1.38162,1.38194,203600000.0
2005-11-23 20:45:00,1.38168,1.38238,1.38168,1.38209,248000000.0
2005-11-23 20:50:00,1.382,1.38208,1.38122,1.38147,160300000.0
2005-11-23 20:55:00,1.38166,1.38246,1.38156,1.38218,234500000.0
2005-11-23 21:00:00,1.38195,1.38244,1.38157,1.38244,163600000.0
2005-11-23 21:05:00,1.38227,1.38261,1.38227,1.38259,178100000.0
2005-11-23 21:10:00,1.38263,1.38293,1.38233,1.38265,270000002.0
2005-11-23 21:15:00,1.38256,1.38328,1.38253,1.38259,199300000.0
2005-11-23 21:20:00,1.38265,1.38315,1.38228,1.38246,220100000.0
2005-11-23 21:25:00,1.38263,1.38344,1.38251,1.38328,172300000.0
2005-11-23 21:30:00,1.38331,1.38386,1.38311,1.3834,149400000.0
2005-11-23 21:35:00,1.38333,1.38383,1.38308,1.38368,170300000.0
2005-11-23 21:40:00,1.38351,1.38416,1.38351,1.38386,180100000.0
2005-11-23 21:45:00,1.38393,1.38404,1.38338,1.3837,166700000.0
2005-11-23 21:50:00,1.38379,1.38384,1.38317,1.38364,230500000.0
2005-11-23 21:55:00,1.38372,1.38396,1.38333,1.38346,223400000.0
2005-11-23 22:00:00,1.38366,1.38426,1.38355,1.38401,211500000.0
2005-11-23 22:05:00,1.38414,1.38422,1.38361,1.38399,199900002.0
2005-11-23 22:10:00,1.38415,1.38418,1.38383,1.38387,217600000.0
2005-11-23 22:15:00,1.384,1.38431,1.3837,1.38388,219200000.0
2005-11-23 22:20:00,1.38383,1.38431,1.38367,1.3841,229200001.0
2005-11-23 22:25:00,1.38384,1.38453,1.38347,1.38429,184200000.0
2005-11-23 22:30:00,1.38427,1.38434,1.38331,1.38417,192400001.0
2005-11-23 22:35:00,1.38404,1.38413,1.38347,1.38392,225300000.0
2005-11-23 22:40:00,1.38399,1.38423,1.38364,1.38412,204800002.0
2005-11-23 22:45:00,1.38408,1.38421,1.38378,1.38403,192900000.0
2005-11-23 22:50:00,1.38411,1.38443,1.38393,1.38398,176300000.0
2005-11-23 22:55:00,1.38412,1.38462,1.3838,1.38439,197400000.0
2005-11-23 23:00:00,1.38436,1.38462,1.38415,1.38441,239500002.0
2005-11-23 23:05:00,1.38426,1.38463,1.38416,1.3842,224500000.0
2005-11-23 23:10:00,1.38407,1.38452,1.38339,1.3842,181200000.0
2005-11-23 23:15:00,1.38448,1.38463,1.38396,1.38434,218500001.0
2005-11-23 23:20:00,1.38455,1.38478,1.384,1.38445,240100002.0
2005-11-23 23:25:00,1.38462,1.3851,1.38454,1.38482,185600000.0
2005-11-23 23:30:00,1.38478,1.38503,1.38452,1.38469,185800000.0
2005-11-23 23:35:00,1.38492,1.38497,1.38453,1.38464,197500002.0
2005-11-23 23:40:00,1.385,1.38523,1.3844,1.38485,206600000.0
2005-11-23 23:45:00,1.38474,1.38535,1.38453,1.38503,216500000.0
2005-11-23 23:50:00,1.38504,1.38546,1.38438,1.38438,156500000.0
2005-11-23 23:55:00,1.38502,1.38528,1.38476,1.38483,186000000.0
2005-11-24 00:00:00,1.38498,1.38513,1.384,1.3842,155000000.0
2005-11-24 00:05:00,1.3839,1.3839,1.3834,1.3836,135000000.0
2005-11-24 00:10:00,1.3837,1.3837,1.3833,1.3836,135000000.0
2005-11-24 00:15:00,1.3834,1.3838,1.3834,1.3836,108000000.0
2005-11-24 00:20:00,1.3834,1.3836,1.3833,1.3836,81000000.0
2005-11-24 00:25:00,1.3834,1.3834,1.3831,1.3833,108000000.0
2005-11-24 00:30:00,1.3834,1.3837,1.3834,1.3837,81000000.0
2005-11-24 00:35:00,1.3836,1.3837,1.383,1.3833,108000000.0
2005-11-24 00:40:00,1.3834,1.38482,1.3834,1.38463,146400000.0
2005-11-24 00:45:00,1.38447,1.38447,1.38392,1.38413,205300000.0
2005-11-24 00:50:00,1.38411,1.38434,1.38347,1.38388,166200000.0
2005-11-24 00:55:00,1.38386,1.38386,1.38334,1.38376,198000000.0
2005-11-24 01:00:00,1.3837,1.38413,1.38335,1.38402,179500000.0
2005-11-24 01:05:00,1.38401,1.38401,1.38336,1.38348,193400000.0
2005-11-24 01:10:00,1.38339,1.38354,1.38311,1.38338,160000000.0
2005-11-24 01:15:00,1.38354,1.38365,1.38317,1.38331,203700000.0
2005-11-24 01:20:00,1.38334,1.38367,1.38284,1.38349,231700002.0
2005-11-24 01:25:00,1.38345,1.38357,1.38304,1.38321,187000000.0
2005-11-24 01:30:00,1.38336,1.38353,1.38298,1.38349,204600001.0
2005-11-24 01:35:00,1.38349,1.38357,1.3827,1.38312,219400000.0
2005-11-24 01:40:00,1.38305,1.38387,1.38303,1.38382,196400000.0
2005-11-24 01:45:00,1.38383,1.38421,1.3833,1.3837,193700000.0
2005-11-24 01:50:00,1.38359,1.38377,1.38315,1.38369,200300001.0
2005-11-24 01:55:00,1.38348,1.38348,1.38299,1.38328,189400000.0
2005-11-24 02:00:00,1.38299,1.38338,1.38264,1.38272,307500001.0
2005-11-24 02:05:00,1.3827,1.38337,1.3827,1.38326,604300001.0
2005-11-24 02:10:00,1.3829,1.38326,1.38275,1.38308,468800001.0
2005-11-24 02:15:00,1.38295,1.38321,1.38243,1.3828,528900000.0
2005-11-24 02:20:00,1.38288,1.38306,1.38244,1.38279,188800000.0
2005-11-24 02:25:00,1.38266,1.38279,1.38195,1.38232,320200000.0
2005-11-24 02:30:00,1.38255,1.38286,1.38229,1.38282,384800000.0
2005-11-24 02:35:00,1.38304,1.38356,1.38267,1.3835,293400000.0
2005-11-24 02:40:00,1.38364,1.38407,1.38364,1.38403,185500000.0
2005-11-24 02:45:00,1.38351,1.38418,1.38332,1.38378,626400002.0
2005-11-24 02:50:00,1.38396,1.38407,1.3833,1.38387,300400000.0
2005-11-24 02:55:00,1.38401,1.38451,1.38377,1.38423,264200000.0
2005-11-24 03:00:00,1.38419,1.38429,1.38357,1.38388,343500001.0
2005-11-24 03:05:00,1.38384,1.38426,1.38365,1.38412,329900000.0
2005-11-24 03:10:00,1.38355,1.38394,1.383,1.38349,165400000.0
2005-11-24 03:15:00,1.38318,1.38359,1.38268,1.38324,205700000.0
2005-11-24 03:20:00,1.38279,1.38347,1.38279,1.38335,287800000.0
2005-11-24 03:25:00,1.38378,1.38379,1.38324,1.38335,310400000.0
2005-11-24 03:30:00,1.38353,1.38398,1.38336,1.38366,203200000.0
2005-11-24 03:35:00,1.38378,1.38404,1.38341,1.38344,305300002.0
2005-11-24 03:40:00,1.38336,1.38408,1.38322,1.38383,344700000.0
2005-11-24 03:45:00,1.38382,1.38415,1.38339,1.38351,170200000.0
2005-11-24 03:50:00,1.38374,1.38383,1.38338,1.38349,352400000.0
2005-11-24 03:55:00,1.38389,1.38445,1.38337,1.38383,658400003.0
2005-11-24 04:00:00,1.38384,1.384,1.38353,1.3838,538000001.0
2005-11-24 04:05:00,1.38383,1.38468,1.38371,1.38412,524600001.0
2005-11-24 04:10:00,1.38402,1.38418,1.38361,1.38381,363300000.0
2005-11-24 04:15:00,1.38385,1.38424,1.38382,1.38408,404900002.0
2005-11-24 04:20:00,1.38403,1.38418,1.38393,1.38398,417700000.0
2005-11-24 04:25:00,1.38402,1.38467,1.38399,1.3846,492600000.0
2005-11-24 04:30:00,1.38425,1.38462,1.38421,1.38447,227200000.0
2005-11-24 04:35:00,1.38434,1.3849,1.38412,1.3844,488000001.0
2005-11-24 04:40:00,1.38423,1.38511,1.38423,1.38511,343000000.0
2005-11-24 04:45:00,1.38511,1.38519,1.38469,1.38476,304600000.0
2005-11-24 04:50:00,1.38512,1.38552,1.3849,1.38491,198500001.0
2005-11-24 04:55:00,1.38527,1.38537,1.38485,1.38499,266200000.0
2005-11-24 05:00:00,1.38534,1.38534,1.38487,1.38521,479400003.0
2005-11-24 05:05:00,1.3851,1.38546,1.3849,1.38507,1189200004.0
2005-11-24 05:10:00,1.38511,1.38544,1.38506,1.38517,835400001.0
2005-11-24 05:15:00,1.38526,1.38561,1.38506,1.38519,962600002.0
2005-11-24 05:20:00,1.38519,1.38552,1.38514,1.38517,1075200001.0
2005-11-24 05:25:00,1.38534,1.38551,1.385,1.38513,969600002.0
2005-11-24 05:30:00,1.38516,1.38552,1.38511,1.38516,853300003.0
2005-11-24 05:35:00,1.3854,1.38546,1.38502,1.38531,722100001.0
2005-11-24 05:40:00,1.3851,1.38547,1.38501,1.38512,745300002.0
2005-11-24 05:45:00,1.38517,1.38537,1.38502,1.38502,912900000.0
2005-11-24 05:50:00,1.38502,1.38537,1.38496,1.38521,982600003.0
2005-11-24 05:55:00,1.38511,1.38528,1.38481,1.38484,731600001.0
2005-11-24 06:00:00,1.38487,1.38533,1.38479,1.38502,874000002.0
2005-11-24 06:05:00,1.38507,1.38538,1.38494,1.38518,1760800006.0
2005-11-24 06:10:00,1.38524,1.38549,1.38495,1.38503,1865200008.0
2005-11-24 06:15:00,1.38503,1.38527,1.38478,1.38496,912100001.0
2005-11-24 06:20:00,1.38485,1.38522,1.38459,1.38504,1351900000.0
2005-11-24 06:25:00,1.38514,1.38524,1.38487,1.38488,1358000003.0
2005-11-24 06:30:00,1.38484,1.3854,1.38481,1.38519,993100001.0
2005-11-24 06:35:00,1.38501,1.3855,1.38499,1.38533,522000000.0
2005-11-24 06:40:00,1.38517,1.38533,1.38466,1.38478,1041500002.0
2005-11-24 06:45:00,1.38482,1.38517,1.38472,1.38482,970100002.0
2005-11-24 06:50:00,1.38487,1.38514,1.38469,1.38489,1056400004.0
2005-11-24 06:55:00,1.38489,1.38537,1.3848,1.38513,1018700001.0
2005-11-24 07:00:00,1.38528,1.38533,1.38494,1.38515,1265400004.0
2005-11-24 07:05:00,1.38531,1.38531,1.38499,1.38508,1073100002.0
2005-11-24 07:10:00,1.38508,1.38515,1.38474,1.38484,1907000003.0
2005-11-24 07:15:00,1.38504,1.38523,1.38479,1.38495,1422800002.0
2005-11-24 07:20:00,1.38492,1.38497,1.38456,1.38466,1851000003.0
2005-11-24 07:25:00,1.38468,1.38486,1.38456,1.38456,1225000003.0
2005-11-24 07:30:00,1.38461,1.38485,1.38449,1.38458,1927100001.0
2005-11-24 07:35:00,1.38458,1.38499,1.38456,1.38476,1223700003.0
2005-11-24 07:40:00,1.38478,1.38511,1.38458,1.38501,1898500007.0
2005-11-24 07:45:00,1.38509,1.38539,1.38483,1.38496,3048100006.0
2005-11-24 07:50:00,1.38494,1.38522,1.38474,1.38474,2562600004.0
2005-11-24 07:55:00,1.38477,1.38496,1.3841,1.38413,2857000011.0
2005-11-24 08:00:00,1.38415,1.38452,1.38388,1.3842,1921600002.0
2005-11-24 08:05:00,1.38432,1.38463,1.38407,1.38438,2287000005.0
2005-11-24 08:10:00,1.3844,1.38458,1.3838,1.38434,1614900006.0
2005-11-24 08:15:00,1.38395,1.38447,1.3839,1.3842,1351400001.0
2005-11-24 08:20:00,1.38415,1.3845,1.38402,1.3843,1882200006.0
2005-11-24 08:25:00,1.38433,1.38433,1.38353,1.38384,2339700005.0
2005-11-24 08:30:00,1.38373,1.38444,1.38364,1.38388,1795200006.0
2005-11-24 08:35:00,1.38372,1.38401,1.38341,1.38395,2138600003.0
2005-11-24 08:40:00,1.38392,1.38432,1.38369,1.38387,2143600008.0
2005-11-24 08:45:00,1.38396,1.38412,1.38359,1.38365,2785300008.0
2005-11-24 08:50:00,1.38382,1.38385,1.38284,1.38359,2869600009.0
2005-11-24 08:55:00,1.38371,1.38371,1.38281,1.38301,2442700004.0
2005-11-24 09:00:00,1.38306,1.38325,1.38241,1.3831,2900300006.0
2005-11-24 09:05:00,1.38307,1.38334,1.38252,1.38279,1948500007.0
2005-11-24 09:10:00,1.38267,1.38323,1.38256,1.38316,2230400007.0
2005-11-24 09:15:00,1.38318,1.38338,1.38298,1.38313,2355000006.0
2005-11-24 09:20:00,1.38319,1.38409,1.38301,1.3834,1689500004.0
2005-11-24 09:25:00,1.38341,1.38376,1.38314,1.38326,2413800007.0
2005-11-24 09:30:00,1.38318,1.38326,1.38264,1.38267,2263800003.0
2005-11-24 09:35:00,1.38266,1.3835,1.38263,1.38345,1867200004.0
2005-11-24 09:40:00,1.38356,1.38395,1.38332,1.38377,2139400005.0
2005-11-24 09:45:00,1.38392,1.38422,1.38375,1.38417,2269000004.0
2005-11-24 09:50:00,1.38414,1.38508,1.38404,1.38485,2381900006.0
2005-11-24 09:55:00,1.38475,1.38584,1.38458,1.38565,3043400010.0
2005-11-24 10:00:00,1.38552,1.38648,1.3853,1.38634,2420100007.0
2005-11-24 10:05:00,1.38609,1.38627,1.38533,1.38571,2464500004.0
2005-11-24 10:10:00,1.38574,1.38649,1.38574,1.38647,2356100006.0
2005-11-24 10:15:00,1.38666,1.38666,1.38597,1.38605,1789400000.0
2005-11-24 10:20:00,1.38593,1.38596,1.38554,1.38567,2369000006.0
2005-11-24 10:25:00,1.38568,1.38592,1.38517,1.38543,2619600005.0
2005-11-24 10:30:00,1.3855,1.38558,1.38456,1.38477,2517800007.0
2005-11-24 10:35:00,1.38487,1.38511,1.3847,1.38494,2532300008.0
2005-11-24 10:40:00,1.38484,1.38505,1.38436,1.38437,2372700009.0
2005-11-24 10:45:00,1.38448,1.38474,1.3842,1.3845,2166600005.0
2005-11-24 10:50:00,1.38434,1.38463,1.38392,1.38406,2156800002.0
2005-11-24 10:55:00,1.38401,1.3841,1.38341,1.38347,2566400004.0
2005-11-24 11:00:00,1.38364,1.384,1.38161,1.38187,2430600004.0
2005-11-24 11:05:00,1.38176,1.38176,1.38065,1.38073,2064700003.0
2005-11-24 11:10:00,1.3809,1.38133,1.38007,1.38056,2528000004.0
2005-11-24 11:15:00,1.38065,1.38157,1.38056,1.3815,2309500008.0
2005-11-24 11:20:00,1.38164,1.38255,1.38159,1.38159,2769700002.0
2005-11-24 11:25:00,1.38153,1.38203,1.38121,1.38191,2383500003.0
2005-11-24 11:30:00,1.38179,1.38194,1.38128,1.3818,2529300003.0
2005-11-24 11:35:00,1.38189,1.38189,1.38106,1.38114,2812700008.0
2005-11-24 11:40:00,1.38112,1.38137,1.38066,1.38076,3154900005.0
2005-11-24 11:45:00,1.38086,1.38101,1.38055,1.38065,2520400006.0
2005-11-24 11:50:00,1.38073,1.38095,1.38021,1.38047,1294800001.0
2005-11-24 11:55:00,1.38065,1.38103,1.38054,1.38067,2261000005.0
2005-11-24 12:00:00,1.38077,1.38119,1.3806,1.38103,2225600010.0
2005-11-24 12:05:00,1.3812,1.38252,1.3812,1.38245,2012600005.0
2005-11-24 12:10:00,1.38234,1.38247,1.38135,1.38167,1967500005.0
2005-11-24 12:15:00,1.38207,1.38233,1.38137,1.38167,1791100005.0
2005-11-24 12:20:00,1.38164,1.38213,1.38154,1.38157,2120700002.0
2005-11-24 12:25:00,1.38195,1.38293,1.38195,1.38235,2591400005.0
2005-11-24 12:30:00,1.38251,1.3828,1.38213,1.38238,2577200006.0
2005-11-24 12:35:00,1.38257,1.38283,1.382,1.38207,2623300004.0
2005-11-24 12:40:00,1.382,1.38212,1.38152,1.38177,2008400003.0
2005-11-24 12:45:00,1.38195,1.38275,1.38195,1.38254,2226000006.0
2005-11-24 12:50:00,1.38251,1.3826,1.38206,1.38228,1753800001.0
2005-11-24 12:55:00,1.38218,1.38224,1.38161,1.38175,2422600004.0
2005-11-24 13:00:00,1.38181,1.38194,1.38049,1.38084,1591600001.0
2005-11-24 13:05:00,1.38091,1.3815,1.38091,1.38129,1372300007.0
2005-11-24 13:10:00,1.38126,1.38161,1.38104,1.38119,1582000007.0
2005-11-24 13:15:00,1.38116,1.38146,1.38094,1.38128,1266300005.0
2005-11-24 13:20:00,1.38123,1.38146,1.3808,1.38146,1126700005.0
2005-11-24 13:25:00,1.38166,1.38203,1.38126,1.38157,1872900005.0
2005-11-24 13:30:00,1.38162,1.38162,1.38096,1.38098,1976600002.0
2005-11-24 13:35:00,1.38101,1.38142,1.3808,1.38113,1987800003.0
2005-11-24 13:40:00,1.38095,1.38125,1.38079,1.38091,1257100001.0
2005-11-24 13:45:00,1.38088,1.38097,1.37995,1.37995,1839900003.0
2005-11-24 13:50:00,1.37997,1.38073,1.37982,1.38008,1924600004.0
2005-11-24 13:55:00,1.37986,1.38018,1.37956,1.38007,1784700005.0
2005-11-24 14:00:00,1.38003,1.38082,1.38003,1.38073,1840000002.0
2005-11-24 14:05:00,1.38073,1.38101,1.38039,1.38078,1759300001.0
2005-11-24 14:10:00,1.38094,1.3815,1.38084,1.38128,1054800003.0
2005-11-24 14:15:00,1.3812,1.3812,1.38053,1.38086,2027800005.0
2005-11-24 14:20:00,1.38081,1.38085,1.37926,1.3796,1802100003.0
2005-11-24 14:25:00,1.37958,1.37978,1.3786,1.37927,1764500004.0
2005-11-24 14:30:00,1.37921,1.37936,1.3785,1.37897,167700000.0
2005-11-24 14:35:00,1.37908,1.37933,1.3786,1.37894,213900002.0
2005-11-24 14:40:00,1.37889,1.37934,1.37855,1.379,180400000.0
2005-11-24 14:45:00,1.37891,1.37939,1.37872,1.37922,172600000.0
2005-11-24 14:50:00,1.37908,1.38016,1.37898,1.37967,161600000.0
2005-11-24 14:55:00,1.37996,1.38022,1.37973,1.37977,208300001.0
2005-11-24 15:00:00,1.3793,1.37957,1.37892,1.37945,193000000.0
2005-11-24 15:05:00,1.37932,1.37959,1.37896,1.37932,238100002.0
2005-11-24 15:10:00,1.37919,1.37919,1.37847,1.37872,151700000.0
2005-11-24 15:15:00,1.37879,1.37943,1.37853,1.37933,169400001.0
2005-11-24 15:20:00,1.37938,1.37992,1.37938,1.37972,138900000.0
2005-11-24 15:25:00,1.37969,1.38017,1.3796,1.3799,169200000.0
2005-11-24 15:30:00,1.38003,1.3801,1.37961,1.37979,202700002.0
2005-11-24 15:35:00,1.37986,1.38039,1.37962,1.38014,166900000.0
2005-11-24 15:40:00,1.38034,1.38059,1.37981,1.38041,193700001.0
2005-11-24 15:45:00,1.38032,1.38059,1.38009,1.38044,221800001.0
2005-11-24 15:50:00,1.38031,1.38053,1.38021,1.38021,170500000.0
2005-11-24 15:55:00,1.38038,1.38099,1.37998,1.3808,180500000.0
2005-11-24 16:00:00,1.38074,1.38106,1.38003,1.38063,217100000.0
2005-11-24 16:05:00,1.38061,1.38077,1.38037,1.38066,190200000.0
2005-11-24 16:10:00,1.38087,1.38108,1.38053,1.38079,175600000.0
2005-11-24 16:15:00,1.38055,1.38083,1.3802,1.38059,177000001.0
2005-11-24 16:20:00,1.38046,1.38083,1.37986,1.37988,171300000.0
2005-11-24 16:25:00,1.3801,1.38021,1.3796,1.38015,227000001.0
2005-11-24 16:30:00,1.38011,1.38034,1.37976,1.38024,195800001.0
2005-11-24 16:35:00,1.38033,1.38034,1.37965,1.38008,245400002.0
2005-11-24 16:40:00,1.37982,1.37995,1.37919,1.37973,186600000.0
2005-11-24 16:45:00,1.37951,1.37976,1.37916,1.37966,207400000.0
2005-11-24 16:50:00,1.37957,1.37979,1.37925,1.37971,185500000.0
2005-11-24 16:55:00,1.37986,1.38001,1.37954,1.38001,182300000.0
2005-11-24 17:00:00,1.37955,1.38035,1.37955,1.38019,221300001.0
2005-11-24 17:05:00,1.38002,1.38054,1.37973,1.38027,196800000.0
2005-11-24 17:10:00,1.38005,1.38027,1.37945,1.37958,221400002.0
2005-11-24 17:15:00,1.37985,1.37985,1.37908,1.37931,179800000.0
2005-11-24 17:20:00,1.37928,1.37943,1.37879,1.37924,205800000.0
2005-11-24 17:25:00,1.37911,1.37973,1.37911,1.37954,215600001.0
2005-11-24 17:30:00,1.37964,1.37971,1.37924,1.37971,193000000.0
2005-11-24 17:35:00,1.3797,1.37997,1.3791,1.3799,188400000.0
2005-11-24 17:40:00,1.37949,1.38029,1.37909,1.38005,216500002.0
2005-11-24 17:45:00,1.38022,1.38041,1.37995,1.38029,203100001.0
2005-11-24 17:50:00,1.38028,1.38062,1.37998,1.38041,169200000.0
2005-11-24 17:55:00,1.3806,1.38084,1.37958,1.38,194200000.0
2005-11-24 18:00:00,1.38025,1.38025,1.37968,1.3798,214400000.0
2005-11-24 18:05:00,1.37997,1.3806,1.37995,1.38033,206400002.0
2005-11-24 18:10:00,1.38028,1.38119,1.38026,1.38081,210100001.0
2005-11-24 18:15:00,1.38044,1.38047,1.37987,1.37997,199800001.0
2005-11-24 18:20:00,1.3801,1.38032,1.37997,1.38003,203100000.0
2005-11-24 18:25:00,1.38025,1.38037,1.37968,1.38012,179400001.0
2005-11-24 18:30:00,1.38016,1.38025,1.37976,1.37976,198300000.0
2005-11-24 18:35:00,1.37965,1.37972,1.37878,1.37887,193400001.0
2005-11-24 18:40:00,1.37872,1.37914,1.37844,1.37882,191400000.0
2005-11-24 18:45:00,1.37894,1.37909,1.37864,1.37879,176100000.0
2005-11-24 18:50:00,1.37893,1.37936,1.3788,1.37936,185600001.0
2005-11-24 18:55:00,1.3791,1.3797,1.37874,1.37948,179300000.0
2005-11-24 19:00:00,1.37944,1.37949,1.37879,1.379,194400000.0
2005-11-24 19:05:00,1.37918,1.37926,1.37835,1.37844,224800000.0
2005-11-24 19:10:00,1.3784,1.37893,1.37802,1.37888,190800000.0
2005-11-24 19:15:00,1.3787,1.37919,1.37837,1.37912,186100001.0
2005-11-24 19:20:00,1.37934,1.37985,1.37922,1.3798,253200000.0
2005-11-24 19:25:00,1.37986,1.37986,1.37922,1.37963,167600000.0
2005-11-24 19:30:00,1.3796,1.37974,1.3793,1.37943,228700001.0
2005-11-24 19:35:00,1.37948,1.37971,1.37916,1.37966,160600000.0
2005-11-24 19:40:00,1.37956,1.37977,1.37937,1.37971,225700001.0
2005-11-24 19:45:00,1.37972,1.38003,1.37922,1.37992,237000001.0
2005-11-24 19:50:00,1.38018,1.38018,1.37965,1.37982,190500000.0
2005-11-24 19:55:00,1.37979,1.38,1.37929,1.37929,166400000.0
2005-11-24 20:00:00,1.37933,1.3799,1.37933,1.37972,199600001.0
2005-11-24 20:05:00,1.37962,1.37997,1.37942,1.37976,149100001.0
2005-11-24 20:10:00,1.37959,1.38006,1.37902,1.37957,210300000.0
2005-11-24 20:15:00,1.37964,1.37992,1.37931,1.37975,245700002.0
2005-11-24 20:20:00,1.37975,1.37992,1.3795,1.37984,155600000.0
2005-11-24 20:25:00,1.38011,1.38011,1.37904,1.37945,205500003.0
2005-11-24 20:30:00,1.37955,1.38005,1.37915,1.37988,224300001.0
2005-11-24 20:35:00,1.37978,1.38024,1.37974,1.37999,195200000.0
2005-11-24 20:40:00,1.38008,1.38033,1.3798,1.38006,235300000.0
2005-11-24 20:45:00,1.37988,1.3803,1.37988,1.3802,198100001.0
2005-11-24 20:50:00,1.38013,1.38033,1.37982,1.38001,212600000.0
2005-11-24 20:55:00,1.37998,1.38023,1.37989,1.38013,275400000.0
2005-11-24 21:00:00,1.37996,1.38028,1.37963,1.38023,154000000.0
2005-11-24 21:05:00,1.37999,1.38055,1.37992,1.38034,196900000.0
2005-11-24 21:10:00,1.38036,1.38056,1.37987,1.37987,207100000.0
2005-11-24 21:15:00,1.37984,1.38013,1.37954,1.37993,205900001.0
2005-11-24 21:20:00,1.38014,1.38053,1.37973,1.38001,240900000.0
2005-11-24 21:25:00,1.38008,1.38062,1.37986,1.38062,219000000.0
2005-11-24 21:30:00,1.3807,1.38075,1.38047,1.38063,177400000.0
2005-11-24 21:35:00,1.3806,1.38085,1.38032,1.38065,177900002.0
2005-11-24 21:40:00,1.3805,1.38078,1.3803,1.38031,174200000.0
2005-11-24 21:45:00,1.38043,1.38093,1.38043,1.38076,153800000.0
2005-11-24 21:50:00,1.38084,1.38086,1.38045,1.38065,243900002.0
2005-11-24 21:55:00,1.3806,1.38088,1.38019,1.38028,216500001.0
2005-11-24 22:00:00,1.38041,1.3808,1.38036,1.38065,196600002.0
2005-11-24 22:05:00,1.38071,1.38071,1.37981,1.38017,228200001.0
2005-11-24 22:10:00,1.38024,1.38056,1.38003,1.38003,240300002.0
2005-11-24 22:15:00,1.38013,1.38028,1.37998,1.38015,185800000.0
2005-11-24 22:20:00,1.38016,1.3803,1.37988,1.38023,186500000.0
2005-11-24 22:25:00,1.38013,1.38028,1.37976,1.38016,186500000.0
2005-11-24 22:30:00,1.38015,1.38016,1.37946,1.37996,223900001.0
2005-11-24 22:35:00,1.38009,1.38032,1.37948,1.38013,242400002.0
2005-11-24 22:40:00,1.38018,1.38064,1.37983,1.38064,224400001.0
2005-11-24 22:45:00,1.3805,1.38071,1.37985,1.3801,145800000.0
2005-11-24 22:50:00,1.38022,1.38066,1.3802,1.38032,157300000.0
2005-11-24 22:55:00,1.38063,1.38084,1.38039,1.38051,159800000.0
2005-11-24 23:00:00,1.38045,1.38077,1.38027,1.38052,191800001.0
2005-11-24 23:05:00,1.38038,1.38058,1.38013,1.38025,219800000.0
2005-11-24 23:10:00,1.38017,1.38056,1.37954,1.38044,235100001.0
2005-11-24 23:15:00,1.38047,1.38061,1.37989,1.3804,217800000.0
2005-11-24 23:20:00,1.38055,1.38062,1.38007,1.38028,168500000.0
2005-11-24 23:25:00,1.38042,1.38059,1.38014,1.38039,220700001.0
2005-11-24 23:30:00,1.38032,1.38061,1.38017,1.38032,189500000.0
2005-11-24 23:35:00,1.38052,1.38088,1.38044,1.38059,185700000.0
2005-11-24 23:40:00,1.38072,1.38072,1.38,1.38045,169400000.0
2005-11-24 23:45:00,1.38037,1.38071,1.38019,1.38041,251300002.0
2005-11-24 23:50:00,1.3804,1.38073,1.37969,1.37969,251600002.0
2005-11-24 23:55:00,1.38021,1.38061,1.37999,1.3802,185300000.0
2005-11-25 00:00:00,1.38035,1.3805,1.3798,1.3802,158000002.0
2005-11-25 00:05:00,1.3805,1.3805,1.3798,1.3798,172200003.0
2005-11-25 00:10:00,1.38,1.3802,1.3798,1.38,229600004.0
2005-11-25 00:15:00,1.3801,1.3804,1.38,1.3804,229600004.0
2005-11-25 00:20:00,1.3802,1.3804,1.3801,1.3801,287000005.0
2005-11-25 00:25:00,1.3802,1.3805,1.3801,1.3801,287000005.0
2005-11-25 00:30:00,1.3802,1.3807,1.38,1.3801,287000005.0
2005-11-25 00:35:00,1.3804,1.3805,1.3801,1.3804,287000005.0
2005-11-25 00:40:00,1.3803,1.3804,1.37923,1.37977,177900001.0
2005-11-25 00:45:00,1.37981,1.38011,1.37949,1.37972,196600000.0
2005-11-25 00:50:00,1.37974,1.37992,1.37944,1.37982,196700002.0
2005-11-25 00:55:00,1.37984,1.38003,1.37952,1.38003,205600000.0
2005-11-25 01:00:00,1.37996,1.37996,1.37939,1.37994,214800001.0
2005-11-25 01:05:00,1.38004,1.38013,1.3795,1.37974,180500001.0
2005-11-25 01:10:00,1.37972,1.38014,1.37944,1.37974,161600000.0
2005-11-25 01:15:00,1.37988,1.38034,1.37959,1.38026,165100000.0
2005-11-25 01:20:00,1.38036,1.38046,1.3798,1.38017,216100001.0
2005-11-25 01:25:00,1.38007,1.38034,1.37973,1.38018,184200000.0
2005-11-25 01:30:00,1.38018,1.38035,1.37978,1.38004,184100001.0
2005-11-25 01:35:00,1.38001,1.38047,1.37983,1.38028,208300000.0
2005-11-25 01:40:00,1.38024,1.38043,1.37971,1.3801,177500000.0
2005-11-25 01:45:00,1.38,1.38,1.37889,1.37933,178400001.0
2005-11-25 01:50:00,1.3793,1.37977,1.37895,1.37962,167200000.0
2005-11-25 01:55:00,1.37955,1.37985,1.37907,1.37952,209600000.0
2005-11-25 02:00:00,1.37943,1.37977,1.37889,1.37913,330500000.0
2005-11-25 02:05:00,1.3792,1.37954,1.37889,1.3793,622700000.0
2005-11-25 02:10:00,1.37916,1.37952,1.37866,1.37913,398100001.0
2005-11-25 02:15:00,1.37914,1.37995,1.379,1.37939,575000002.0
2005-11-25 02:20:00,1.37932,1.37944,1.37886,1.37904,220900001.0
2005-11-25 02:25:00,1.37889,1.37937,1.37871,1.37908,373800001.0
2005-11-25 02:30:00,1.37922,1.37937,1.37877,1.37917,359300001.0
2005-11-25 02:35:00,1.37918,1.3793,1.37883,1.37897,264200000.0
2005-11-25 02:40:00,1.37908,1.37947,1.37896,1.37944,146700000.0
2005-11-25 02:45:00,1.37906,1.37988,1.37889,1.37939,562500002.0
2005-11-25 02:50:00,1.37946,1.38016,1.37915,1.37961,289300000.0
2005-11-25 02:55:00,1.37957,1.37965,1.37902,1.37943,285800000.0
2005-11-25 03:00:00,1.37953,1.38028,1.37953,1.37968,368900001.0
2005-11-25 03:05:00,1.37985,1.38024,1.37971,1.38024,331000001.0
2005-11-25 03:10:00,1.37991,1.38084,1.37991,1.3807,190500000.0
2005-11-25 03:15:00,1.38042,1.38082,1.38028,1.38079,192000001.0
2005-11-25 03:20:00,1.38033,1.38087,1.38027,1.38059,252500000.0
2005-11-25 03:25:00,1.38117,1.38117,1.38049,1.38049,374800001.0
2005-11-25 03:30:00,1.38046,1.38089,1.38028,1.38054,182800001.0
2005-11-25 03:35:00,1.38086,1.38098,1.38019,1.38037,281900000.0
2005-11-25 03:40:00,1.38037,1.38133,1.38032,1.38121,350900002.0
2005-11-25 03:45:00,1.3812,1.38143,1.38071,1.38071,181200000.0
2005-11-25 03:50:00,1.38096,1.38103,1.38001,1.38041,303900001.0
2005-11-25 03:55:00,1.38085,1.38098,1.37994,1.38011,562000000.0
2005-11-25 04:00:00,1.38004,1.38024,1.37916,1.37923,519000000.0
2005-11-25 04:05:00,1.37888,1.37956,1.37856,1.37926,516900001.0
2005-11-25 04:10:00,1.37923,1.37942,1.37875,1.37913,331100000.0
2005-11-25 04:15:00,1.37916,1.37954,1.3791,1.3794,356300000.0
2005-11-25 04:20:00,1.37919,1.37957,1.37889,1.37947,435000000.0
2005-11-25 04:25:00,1.37946,1.38011,1.37923,1.38006,514800000.0
2005-11-25 04:30:00,1.37969,1.38018,1.37965,1.38002,237900001.0
2005-11-25 04:35:00,1.37992,1.38041,1.3796,1.37999,474000000.0
2005-11-25 04:40:00,1.37991,1.38044,1.3796,1.38003,257600000.0
2005-11-25 04:45:00,1.38003,1.3805,1.3798,1.37995,297900001.0
2005-11-25 04:50:00,1.38028,1.38032,1.3798,1.38012,239700001.0
2005-11-25 04:55:00,1.38041,1.38084,1.38015,1.38056,250200000.0
2005-11-25 05:00:00,1.38094,1.38105,1.38059,1.3806,465000000.0
2005-11-25 05:05:00,1.38045,1.38064,1.3797,1.38035,1091500000.0
2005-11-25 05:10:00,1.38037,1.38056,1.38015,1.38025,915400004.0
2005-11-25 05:15:00,1.38039,1.38064,1.37998,1.38,863800001.0
2005-11-25 05:20:00,1.38003,1.38043,1.37998,1.38004,1110900003.0
2005-11-25 05:25:00,1.3802,1.38051,1.38009,1.3802,949900001.0
2005-11-25 05:30:00,1.38032,1.3806,1.38022,1.38024,868800004.0
2005-11-25 05:35:00,1.38033,1.38057,1.3801,1.38047,844900002.0
2005-11-25 05:40:00,1.3803,1.38058,1.38014,1.38041,768400004.0
2005-11-25 05:45:00,1.38051,1.38095,1.38038,1.38042,1043700002.0
2005-11-25 05:50:00,1.38058,1.38097,1.38056,1.38087,993800003.0
2005-11-25 05:55:00,1.38071,1.38102,1.38054,1.38062,695900001.0
2005-11-25 06:00:00,1.38067,1.38093,1.38057,1.38067,862100003.0
2005-11-25 06:05:00,1.38064,1.38075,1.3797,1.37987,1744900002.0
2005-11-25 06:10:00,1.37998,1.38037,1.37948,1.38011,1627700002.0
2005-11-25 06:15:00,1.3802,1.38069,1.3801,1.38061,925500001.0
2005-11-25 06:20:00,1.38056,1.38072,1.3803,1.38047,1327500001.0
2005-11-25 06:25:00,1.38046,1.38076,1.38044,1.38048,1346100002.0
2005-11-25 06:30:00,1.38054,1.38083,1.38041,1.38061,1065500002.0
2005-11-25 06:35:00,1.38048,1.38092,1.38046,1.38077,647100000.0
2005-11-25 06:40:00,1.38074,1.38091,1.38046,1.38046,1115700002.0
2005-11-25 06:45:00,1.38053,1.3809,1.38048,1.38058,946300000.0
2005-11-25 06:50:00,1.38071,1.38092,1.38048,1.38067,924900004.0
2005-11-25 06:55:00,1.38067,1.38082,1.3804,1.38052,1039600002.0
2005-11-25 07:00:00,1.38069,1.38069,1.38039,1.38052,1251900004.0
2005-11-25 07:05:00,1.38049,1.38053,1.37989,1.37991,1018900001.0
2005-11-25 07:10:00,1.37997,1.38019,1.37973,1.37982,1801600001.0
2005-11-25 07:15:00,1.3799,1.38018,1.37956,1.37998,1329600001.0
2005-11-25 07:20:00,1.38004,1.38021,1.37957,1.37962,1835100002.0
2005-11-25 07:25:00,1.37964,1.3799,1.3795,1.37963,1359900000.0
2005-11-25 07:30:00,1.37968,1.37991,1.37949,1.37957,1896300005.0
2005-11-25 07:35:00,1.37954,1.3802,1.37954,1.37996,1224700003.0
2005-11-25 07:40:00,1.37996,1.3801,1.37958,1.37962,1902600005.0
2005-11-25 07:45:00,1.3797,1.37987,1.37917,1.37952,2923500006.0
2005-11-25 07:50:00,1.37948,1.37984,1.3794,1.37965,2708400007.0
2005-11-25 07:55:00,1.37971,1.38015,1.37954,1.3799,2847200002.0
2005-11-25 08:00:00,1.3797,1.3801,1.37942,1.37993,2053600004.0
2005-11-25 08:05:00,1.38003,1.38036,1.37962,1.37995,2454900006.0
2005-11-25 08:10:00,1.38001,1.3805,1.37983,1.37992,1486800003.0
2005-11-25 08:15:00,1.37974,1.38012,1.3797,1.37977,1321800003.0
2005-11-25 08:20:00,1.3797,1.3798,1.37933,1.37933,1899900008.0
2005-11-25 08:25:00,1.37952,1.37983,1.37929,1.37953,2269000006.0
2005-11-25 08:30:00,1.37951,1.38028,1.37944,1.37988,1889400003.0
2005-11-25 08:35:00,1.37997,1.3804,1.37969,1.37989,2062000005.0
2005-11-25 08:40:00,1.37979,1.38025,1.37973,1.37992,2051300006.0
2005-11-25 08:45:00,1.37992,1.38002,1.37943,1.37946,2752200007.0
2005-11-25 08:50:00,1.37975,1.37994,1.37924,1.37946,2868700009.0
2005-11-25 08:55:00,1.37956,1.37977,1.37911,1.37933,2531300009.0
2005-11-25 09:00:00,1.37927,1.37937,1.37849,1.37866,2866500006.0
2005-11-25 09:05:00,1.37863,1.37916,1.37861,1.3791,2051600007.0
2005-11-25 09:10:00,1.37907,1.37907,1.37831,1.3788,2187300004.0
2005-11-25 09:15:00,1.37875,1.37891,1.37838,1.37862,2208900005.0
2005-11-25 09:20:00,1.37869,1.37922,1.37869,1.37896,1622100004.0
2005-11-25 09:25:00,1.37898,1.37926,1.37824,1.37915,2291000004.0
2005-11-25 09:30:00,1.37906,1.37912,1.37793,1.37802,2163300004.0
2005-11-25 09:35:00,1.37804,1.37862,1.37768,1.37778,1987500004.0
2005-11-25 09:40:00,1.37762,1.37785,1.37739,1.37747,2176400003.0
2005-11-25 09:45:00,1.37758,1.37822,1.37711,1.37821,2118300003.0
2005-11-25 09:50:00,1.37806,1.37862,1.37779,1.37825,2346800006.0
2005-11-25 09:55:00,1.37831,1.37841,1.37762,1.378,3106900007.0
2005-11-25 10:00:00,1.37793,1.37829,1.37769,1.378,2312400004.0
2005-11-25 10:05:00,1.37782,1.37823,1.37739,1.37796,2354900006.0
2005-11-25 10:10:00,1.37797,1.37815,1.37756,1.37787,2224300006.0
2005-11-25 10:15:00,1.37798,1.37872,1.37796,1.37823,1948600005.0
2005-11-25 10:20:00,1.37819,1.37889,1.37803,1.37876,2022200002.0
2005-11-25 10:25:00,1.37888,1.37901,1.37817,1.37851,2579900005.0
2005-11-25 10:30:00,1.37867,1.37886,1.37798,1.37875,2554700003.0
2005-11-25 10:35:00,1.37878,1.37929,1.37848,1.37929,2403700005.0
2005-11-25 10:40:00,1.37929,1.37988,1.37883,1.379,2348900005.0
2005-11-25 10:45:00,1.37901,1.3798,1.37895,1.3795,2073400002.0
2005-11-25 10:50:00,1.37937,1.37954,1.37836,1.37867,2135200002.0
2005-11-25 10:55:00,1.37883,1.37909,1.37871,1.37887,2651900007.0
2005-11-25 11:00:00,1.37896,1.37932,1.37868,1.37886,2461000005.0
2005-11-25 11:05:00,1.37887,1.37898,1.3785,1.37867,2185400005.0
2005-11-25 11:10:00,1.37867,1.37877,1.37744,1.37759,2467800009.0
2005-11-25 11:15:00,1.3777,1.37782,1.37708,1.37774,2116000007.0
2005-11-25 11:20:00,1.37777,1.37811,1.37732,1.37755,2728900010.0
2005-11-25 11:25:00,1.37756,1.37815,1.37722,1.3776,2474400006.0
2005-11-25 11:30:00,1.37766,1.37771,1.37718,1.37723,2673100003.0
2005-11-25 11:35:00,1.37736,1.37758,1.37695,1.37725,2757300007.0
2005-11-25 11:40:00,1.37737,1.37782,1.37685,1.37719,3275100005.0
2005-11-25 11:45:00,1.37749,1.37798,1.37718,1.37772,2495400006.0
2005-11-25 11:50:00,1.3775,1.3779,1.37725,1.37772,1323400004.0
2005-11-25 11:55:00,1.37779,1.37779,1.37711,1.37747,2332900005.0
2005-11-25 12:00:00,1.3776,1.37779,1.37735,1.3775,2045300006.0
2005-11-25 12:05:00,1.37763,1.37797,1.37747,1.37783,2062700008.0
2005-11-25 12:10:00,1.37764,1.37807,1.37718,1.37801,1938000002.0
2005-11-25 12:15:00,1.37792,1.378,1.37717,1.37729,1654400005.0
2005-11-25 12:20:00,1.37747,1.37789,1.37717,1.37731,2165200004.0
2005-11-25 12:25:00,1.37754,1.3779,1.37739,1.3778,2549500005.0
2005-11-25 12:30:00,1.37779,1.37782,1.37678,1.37695,2642400014.0
2005-11-25 12:35:00,1.37729,1.37743,1.37696,1.377,2583000003.0
2005-11-25 12:40:00,1.37708,1.37726,1.37692,1.37712,2002300002.0
2005-11-25 12:45:00,1.37725,1.37761,1.37708,1.37747,2268500008.0
2005-11-25 12:50:00,1.37749,1.37801,1.37714,1.37791,1814100000.0
2005-11-25 12:55:00,1.37792,1.37809,1.37756,1.37769,2512400006.0
2005-11-25 13:00:00,1.37781,1.37797,1.37717,1.37733,1735300002.0
2005-11-25 13:05:00,1.37731,1.37778,1.37721,1.37744,1302900000.0
2005-11-25 13:10:00,1.37734,1.3776,1.37711,1.37752,1508100001.0
2005-11-25 13:15:00,1.37751,1.37787,1.37744,1.37765,1303700007.0
2005-11-25 13:20:00,1.37755,1.37764,1.37678,1.37708,1160400002.0
2005-11-25 13:25:00,1.37704,1.37704,1.37644,1.3766,1798900000.0
2005-11-25 13:30:00,1.37662,1.37664,1.37624,1.37636,2114000006.0
2005-11-25 13:35:00,1.3764,1.37654,1.37602,1.37626,1788800003.0
2005-11-25 13:40:00,1.37614,1.37646,1.37557,1.37622,1242100002.0
2005-11-25 13:45:00,1.37628,1.37643,1.3758,1.37619,1803600004.0
2005-11-25 13:50:00,1.37624,1.37681,1.37622,1.37654,1813300003.0
2005-11-25 13:55:00,1.37652,1.37735,1.37645,1.37735,1711400007.0
2005-11-25 14:00:00,1.37734,1.37802,1.3773,1.37768,1866300008.0
2005-11-25 14:05:00,1.37774,1.37795,1.37744,1.37779,1612000002.0
2005-11-25 14:10:00,1.37777,1.3779,1.37755,1.37765,1087100002.0
2005-11-25 14:15:00,1.37768,1.37796,1.37722,1.37744,1964200004.0
2005-11-25 14:20:00,1.37751,1.37766,1.37648,1.3773,1837200005.0
2005-11-25 14:25:00,1.3774,1.37803,1.37721,1.37777,1745000001.0
2005-11-25 14:30:00,1.37776,1.37776,1.37717,1.37765,189500001.0
2005-11-25 14:35:00,1.37779,1.37779,1.37673,1.37744,191900001.0
2005-11-25 14:40:00,1.37725,1.37792,1.37706,1.37757,213800002.0
2005-11-25 14:45:00,1.37747,1.3776,1.37682,1.37726,188800000.0
2005-11-25 14:50:00,1.37712,1.37789,1.37687,1.37687,139400000.0
2005-11-25 14:55:00,1.37704,1.37728,1.37612,1.37622,188200001.0
2005-11-25 15:00:00,1.37629,1.37653,1.37561,1.37586,174400000.0
2005-11-25 15:05:00,1.37568,1.37587,1.37525,1.37573,213900000.0
2005-11-25 15:10:00,1.37572,1.3762,1.375,1.37559,170300000.0
2005-11-25 15:15:00,1.3756,1.37597,1.37536,1.37565,163100000.0
2005-11-25 15:20:00,1.37596,1.37613,1.37552,1.37571,178000000.0
2005-11-25 15:25:00,1.37566,1.37621,1.37552,1.37594,185700000.0
2005-11-25 15:30:00,1.37581,1.37581,1.37497,1.37526,213900000.0
2005-11-25 15:35:00,1.37512,1.37526,1.37445,1.37451,265800002.0
2005-11-25 15:40:00,1.37468,1.37468,1.37348,1.37423,194400002.0
2005-11-25 15:45:00,1.37412,1.37436,1.37367,1.37411,219900000.0
2005-11-25 15:50:00,1.374,1.37477,1.3739,1.37464,182500000.0
2005-11-25 15:55:00,1.37467,1.37503,1.37415,1.37444,199100003.0
2005-11-25 16:00:00,1.37477,1.37512,1.37427,1.3746,185400001.0
2005-11-25 16:05:00,1.37472,1.37488,1.37395,1.37395,236000000.0
2005-11-25 16:10:00,1.3739,1.37453,1.3739,1.37451,157300000.0
2005-11-25 16:15:00,1.37429,1.37531,1.37429,1.37491,180000001.0
2005-11-25 16:20:00,1.37487,1.37536,1.37468,1.37502,256800000.0
2005-11-25 16:25:00,1.37506,1.37506,1.37429,1.37442,177500000.0
2005-11-25 16:30:00,1.37429,1.37516,1.37424,1.37482,238300001.0
2005-11-25 16:35:00,1.37496,1.375,1.37432,1.37437,194300000.0
2005-11-25 16:40:00,1.37418,1.37428,1.37355,1.37384,204100000.0
2005-11-25 16:45:00,1.37363,1.37395,1.3734,1.37378,238900000.0
2005-11-25 16:50:00,1.37367,1.37367,1.37326,1.37357,211300000.0
2005-11-25 16:55:00,1.37376,1.37376,1.37308,1.37366,142400000.0
2005-11-25 17:00:00,1.37301,1.37347,1.37242,1.37258,196800000.0
2005-11-25 17:05:00,1.37249,1.37275,1.37191,1.37245,257800003.0
2005-11-25 17:10:00,1.37235,1.37248,1.3712,1.3712,174200001.0
2005-11-25 17:15:00,1.37138,1.37146,1.37036,1.37131,160400000.0
2005-11-25 17:20:00,1.37125,1.37139,1.37019,1.37066,186800001.0
2005-11-25 17:25:00,1.37046,1.37059,1.36989,1.37051,172200000.0
2005-11-25 17:30:00,1.3704,1.3707,1.36973,1.37067,210100002.0
2005-11-25 17:35:00,1.37061,1.37157,1.37021,1.37148,220400001.0
2005-11-25 17:40:00,1.37132,1.37176,1.37092,1.37119,203100002.0
2005-11-25 17:45:00,1.37127,1.37168,1.37107,1.37157,211200000.0
2005-11-25 17:50:00,1.3716,1.37171,1.37025,1.37068,177700000.0
2005-11-25 17:55:00,1.37075,1.37106,1.36944,1.36953,215800001.0
2005-11-25 18:00:00,1.36969,1.37034,1.36948,1.37009,209900000.0
2005-11-25 18:05:00,1.37032,1.37069,1.37013,1.37016,208500000.0
2005-11-25 18:10:00,1.37016,1.37079,1.37001,1.37052,195100000.0
2005-11-25 18:15:00,1.37015,1.37115,1.37001,1.37109,188200000.0
2005-11-25 18:20:00,1.37128,1.37156,1.37115,1.37124,185300001.0
2005-11-25 18:25:00,1.37143,1.37151,1.37026,1.37057,209900000.0
2005-11-25 18:30:00,1.37048,1.37065,1.3701,1.37055,172100000.0
2005-11-25 18:35:00,1.37064,1.37092,1.37,1.37036,196100000.0
2005-11-25 18:40:00,1.37024,1.37072,1.36994,1.36994,162800000.0
2005-11-25 18:45:00,1.37012,1.37018,1.3693,1.3695,161900000.0
2005-11-25 18:50:00,1.36965,1.37029,1.36949,1.37009,195000000.0
2005-11-25 18:55:00,1.36982,1.37008,1.36924,1.37008,186000000.0
2005-11-25 19:00:00,1.3706,1.37066,1.36935,1.36951,213400000.0
2005-11-25 19:05:00,1.36935,1.36935,1.36813,1.36885,193900000.0
2005-11-25 19:10:00,1.36889,1.36989,1.36869,1.36989,201300001.0
2005-11-25 19:15:00,1.36971,1.36991,1.36916,1.36952,165000000.0
2005-11-25 19:20:00,1.36933,1.36952,1.36877,1.3693,214600001.0
2005-11-25 19:25:00,1.36929,1.3694,1.36849,1.36876,218900000.0
2005-11-25 19:30:00,1.36853,1.36866,1.36773,1.36813,191300000.0
2005-11-25 19:35:00,1.36812,1.36852,1.36784,1.36852,185000000.0
2005-11-25 19:40:00,1.36868,1.36918,1.36842,1.36874,192500000.0
2005-11-25 19:45:00,1.36867,1.36867,1.36783,1.36807,199900000.0
2005-11-25 19:50:00,1.36835,1.36839,1.36789,1.36796,201900000.0
2005-11-25 19:55:00,1.36774,1.36843,1.36774,1.36794,186100001.0
2005-11-25 20:00:00,1.36797,1.36837,1.36726,1.36819,186500000.0
2005-11-25 20:05:00,1.36801,1.36821,1.36776,1.36814,149400000.0
2005-11-25 20:10:00,1.36785,1.36832,1.36778,1.36824,212300000.0
2005-11-25 20:15:00,1.36832,1.36835,1.36787,1.36803,236900000.0
2005-11-25 20:20:00,1.36803,1.36859,1.36784,1.36843,193100000.0
2005-11-25 20:25:00,1.36875,1.36887,1.36826,1.36886,224100000.0
2005-11-25 20:30:00,1.36903,1.36909,1.36858,1.36893,202600000.0
2005-11-25 20:35:00,1.36885,1.36927,1.36872,1.3689,162400000.0
2005-11-25 20:40:00,1.36898,1.36954,1.36889,1.36933,208800000.0
2005-11-25 20:45:00,1.36917,1.36978,1.36916,1.36952,199800000.0
2005-11-25 20:50:00,1.36939,1.37,1.36934,1.36965,226500001.0
2005-11-25 20:55:00,1.36967,1.36992,1.36921,1.36956,173900000.0
2005-11-25 21:00:00,1.36943,1.36997,1.36917,1.3698,189600000.0
2005-11-25 21:05:00,1.36958,1.37019,1.36953,1.3701,232200002.0
2005-11-25 21:10:00,1.37007,1.37043,1.36976,1.37015,223800000.0
2005-11-25 21:15:00,1.37012,1.3704,1.36949,1.37002,184100000.0
2005-11-25 21:20:00,1.37003,1.37025,1.36965,1.36987,256300002.0
2005-11-25 21:25:00,1.36995,1.37021,1.36966,1.37021,161600000.0
2005-11-25 21:30:00,1.37029,1.37029,1.36962,1.36967,163800000.0
2005-11-25 21:35:00,1.36947,1.36979,1.36919,1.36952,176700000.0
2005-11-25 21:40:00,1.36938,1.36958,1.36907,1.36941,167700000.0
2005-11-25 21:45:00,1.3695,1.36959,1.36914,1.3694,164700001.0
2005-11-25 21:50:00,1.36941,1.36956,1.36915,1.36933,199500001.0
2005-11-25 21:55:00,1.36924,1.3695,1.36903,1.36923,204700000.0
2005-11-25 22:00:00,1.36934,1.36974,1.36913,1.36935,173900001.0
2005-11-25 22:05:00,1.36951,1.36987,1.36901,1.3697,221500000.0
2005-11-25 22:10:00,1.36978,1.37002,1.36957,1.36972,226900000.0
2005-11-25 22:15:00,1.36982,1.37006,1.36968,1.36995,167500000.0
2005-11-25 22:20:00,1.37004,1.37042,1.36979,1.37042,179400001.0
2005-11-25 22:25:00,1.37034,1.37067,1.37015,1.37045,191900000.0
2005-11-25 22:30:00,1.37038,1.37059,1.3696,1.36977,227800000.0
2005-11-25 22:35:00,1.3699,1.37018,1.36943,1.37003,195300000.0
2005-11-25 22:40:00,1.3701,1.37034,1.36975,1.37034,177700000.0
2005-11-25 22:45:00,1.37025,1.37038,1.3699,1.37017,162700000.0
2005-11-25 22:50:00,1.3703,1.37051,1.36999,1.37022,175400000.0
2005-11-25 22:55:00,1.37047,1.37055,1.37011,1.37044,197500002.0
2005-11-25 23:00:00,1.37041,1.37056,1.37003,1.3705,195100000.0
2005-11-25 23:05:00,1.37043,1.3706,1.37006,1.37039,173600000.0
2005-11-25 23:10:00,1.37032,1.37056,1.36971,1.37039,202300001.0
2005-11-25 23:15:00,1.37045,1.37055,1.36987,1.37019,235700001.0
2005-11-25 23:20:00,1.37017,1.3704,1.36966,1.37012,169800001.0
2005-11-25 23:25:00,1.37035,1.37054,1.37006,1.37034,203100000.0
2005-11-25 23:30:00,1.37025,1.37078,1.37009,1.37045,206400001.0
2005-11-25 23:35:00,1.37072,1.37137,1.37057,1.3711,241300000.0
2005-11-25 23:40:00,1.37145,1.37145,1.37039,1.37075,205900000.0
2005-11-25 23:45:00,1.37062,1.37093,1.37026,1.37066,179000001.0
2005-11-25 23:50:00,1.37078,1.37096,1.36977,1.36977,219200001.0
2005-11-25 23:55:00,1.37028,1.37039,1.36893,1.36919,200600000.0
2005-11-28 00:00:00,1.369,1.3692,1.3681,1.3681,194000000.0
2005-11-28 00:05:00,1.36789,1.36789,1.36725,1.3674,199400000.0
2005-11-28 00:10:00,1.36751,1.36765,1.3672,1.36763,175200000.0
2005-11-28 00:15:00,1.36729,1.36805,1.36729,1.36805,169000000.0
2005-11-28 00:20:00,1.3682,1.36856,1.36786,1.36851,204900000.0
2005-11-28 00:25:00,1.36839,1.36873,1.36829,1.36858,194400001.0
2005-11-28 00:30:00,1.36836,1.36879,1.36827,1.3684,162000000.0
2005-11-28 00:35:00,1.36873,1.36873,1.36837,1.3685,231500002.0
2005-11-28 00:40:00,1.36853,1.36882,1.36811,1.3688,174500000.0
2005-11-28 00:45:00,1.36884,1.36885,1.36729,1.36826,190300000.0
2005-11-28 00:50:00,1.3682,1.36858,1.36651,1.36685,200600001.0
2005-11-28 00:55:00,1.36707,1.36908,1.36689,1.36897,166800000.0
2005-11-28 01:00:00,1.36883,1.36917,1.36859,1.36892,235300001.0
2005-11-28 01:05:00,1.36888,1.36923,1.36866,1.36888,197000000.0
2005-11-28 01:10:00,1.3688,1.36889,1.36818,1.3684,156800000.0
2005-11-28 01:15:00,1.36846,1.36859,1.36799,1.36815,169100001.0
2005-11-28 01:20:00,1.36823,1.36838,1.3677,1.3682,215000000.0
2005-11-28 01:25:00,1.36811,1.3682,1.36729,1.36765,198700001.0
2005-11-28 01:30:00,1.36784,1.36813,1.36756,1.36806,236100002.0
2005-11-28 01:35:00,1.36804,1.36835,1.36778,1.36825,181700000.0
2005-11-28 01:40:00,1.36818,1.36838,1.3677,1.36811,175800000.0
2005-11-28 01:45:00,1.36809,1.36826,1.36728,1.36768,215400001.0
2005-11-28 01:50:00,1.36757,1.36779,1.3672,1.36772,148200000.0
2005-11-28 01:55:00,1.3677,1.36814,1.36757,1.36793,191800001.0
2005-11-28 02:00:00,1.36764,1.36797,1.36645,1.36661,347200000.0
2005-11-28 02:05:00,1.36665,1.36689,1.36629,1.36651,631400001.0
2005-11-28 02:10:00,1.36609,1.36656,1.36609,1.36648,428500000.0
2005-11-28 02:15:00,1.36643,1.36681,1.36569,1.36651,562700000.0
2005-11-28 02:20:00,1.36662,1.36679,1.36612,1.36654,208000001.0
2005-11-28 02:25:00,1.36641,1.36706,1.36616,1.36701,394300001.0
2005-11-28 02:30:00,1.36718,1.36718,1.36616,1.36636,384800001.0
2005-11-28 02:35:00,1.36624,1.36636,1.36568,1.36601,282800001.0
2005-11-28 02:40:00,1.36607,1.36644,1.36589,1.36628,160400000.0
2005-11-28 02:45:00,1.36568,1.36631,1.36525,1.36571,686900001.0
2005-11-28 02:50:00,1.36599,1.36627,1.36546,1.36565,304300001.0
2005-11-28 02:55:00,1.36566,1.36587,1.36524,1.36587,282300000.0
2005-11-28 03:00:00,1.36588,1.36621,1.36564,1.36581,339800000.0
2005-11-28 03:05:00,1.36585,1.36656,1.36579,1.36646,352900003.0
2005-11-28 03:10:00,1.36601,1.36638,1.36534,1.36566,213800001.0
2005-11-28 03:15:00,1.36533,1.36606,1.36526,1.36606,162800001.0
2005-11-28 03:20:00,1.36559,1.36618,1.36558,1.36592,299500002.0
2005-11-28 03:25:00,1.36642,1.36642,1.36569,1.36583,404500001.0
2005-11-28 03:30:00,1.36572,1.36655,1.36551,1.36616,220200002.0
2005-11-28 03:35:00,1.36623,1.36676,1.36598,1.36631,280200002.0
2005-11-28 03:40:00,1.36619,1.3669,1.36619,1.36673,340300000.0
2005-11-28 03:45:00,1.36654,1.36687,1.36594,1.36603,195900000.0
2005-11-28 03:50:00,1.36631,1.36653,1.36585,1.36615,355000001.0
2005-11-28 03:55:00,1.36651,1.36696,1.3658,1.3663,621300002.0
2005-11-28 04:00:00,1.36619,1.36637,1.36574,1.3659,582900000.0
2005-11-28 04:05:00,1.36565,1.36661,1.36549,1.36651,615100001.0
2005-11-28 04:10:00,1.36652,1.36676,1.36613,1.36629,398200001.0
2005-11-28 04:15:00,1.36628,1.36651,1.3659,1.36604,433900000.0
2005-11-28 04:20:00,1.36613,1.3665,1.36598,1.36615,435600000.0
2005-11-28 04:25:00,1.36606,1.3668,1.36603,1.3668,504800000.0
2005-11-28 04:30:00,1.36656,1.36693,1.36651,1.36666,264100001.0
2005-11-28 04:35:00,1.36653,1.36678,1.36603,1.36625,568900002.0
2005-11-28 04:40:00,1.36612,1.3666,1.36586,1.3666,245000002.0
2005-11-28 04:45:00,1.36659,1.36664,1.36566,1.36566,335000002.0
2005-11-28 04:50:00,1.3661,1.36639,1.3658,1.36581,215600000.0
2005-11-28 04:55:00,1.3661,1.36629,1.36578,1.366,273400001.0
2005-11-28 05:00:00,1.36638,1.36638,1.36592,1.36602,473700001.0
2005-11-28 05:05:00,1.36592,1.36619,1.36581,1.36602,1013700000.0
2005-11-28 05:10:00,1.36599,1.3663,1.36591,1.36609,875500001.0
2005-11-28 05:15:00,1.36608,1.36633,1.36593,1.36595,965200001.0
2005-11-28 05:20:00,1.36603,1.36631,1.36593,1.36596,1070000003.0
2005-11-28 05:25:00,1.36613,1.3663,1.36587,1.36603,988600001.0
2005-11-28 05:30:00,1.36594,1.36613,1.36562,1.36572,883200002.0
2005-11-28 05:35:00,1.36589,1.36627,1.36578,1.36608,723200001.0
2005-11-28 05:40:00,1.36574,1.36608,1.36563,1.3658,787100000.0
2005-11-28 05:45:00,1.36584,1.36622,1.36574,1.36582,984100000.0
2005-11-28 05:50:00,1.36581,1.36641,1.36581,1.36634,944700000.0
2005-11-28 05:55:00,1.36624,1.36669,1.36603,1.36615,813800003.0
2005-11-28 06:00:00,1.36652,1.36652,1.36595,1.36627,890500005.0
2005-11-28 06:05:00,1.36632,1.36644,1.36573,1.36581,1861100007.0
2005-11-28 06:10:00,1.36595,1.36636,1.3657,1.36603,1759600004.0
2005-11-28 06:15:00,1.36601,1.36608,1.36569,1.36604,992200003.0
2005-11-28 06:20:00,1.36605,1.36652,1.36595,1.36617,1429800004.0
2005-11-28 06:25:00,1.36616,1.36626,1.3659,1.36592,1402700004.0
2005-11-28 06:30:00,1.36597,1.36616,1.36586,1.36597,1060000004.0
2005-11-28 06:35:00,1.36591,1.36635,1.36588,1.36613,629400002.0
2005-11-28 06:40:00,1.36614,1.36628,1.36589,1.36614,1088200003.0
2005-11-28 06:45:00,1.3661,1.36663,1.36605,1.3664,1078300003.0
2005-11-28 06:50:00,1.36648,1.36671,1.36616,1.36647,1066800005.0
2005-11-28 06:55:00,1.36648,1.36656,1.36586,1.36603,1007900003.0
2005-11-28 07:00:00,1.36621,1.36656,1.36609,1.36646,1264600002.0
2005-11-28 07:05:00,1.36656,1.36656,1.36612,1.36634,1062600004.0
2005-11-28 07:10:00,1.36645,1.36656,1.36623,1.36623,1905600005.0
2005-11-28 07:15:00,1.36653,1.36671,1.36622,1.36653,1429100001.0
2005-11-28 07:20:00,1.36653,1.36677,1.36628,1.36649,1797800004.0
2005-11-28 07:25:00,1.3664,1.3667,1.36628,1.36639,1241600000.0
2005-11-28 07:30:00,1.36644,1.36664,1.36633,1.36651,1952400004.0
2005-11-28 07:35:00,1.36661,1.36679,1.36646,1.36662,1184500001.0
2005-11-28 07:40:00,1.36654,1.36686,1.36641,1.36673,1838400003.0
2005-11-28 07:45:00,1.36683,1.36765,1.36674,1.36683,2924100006.0
2005-11-28 07:50:00,1.3668,1.36726,1.36667,1.36691,2494000007.0
2005-11-28 07:55:00,1.36685,1.36739,1.36677,1.36706,2744700007.0
2005-11-28 08:00:00,1.36699,1.36773,1.36694,1.36737,2070500008.0
2005-11-28 08:05:00,1.36737,1.36743,1.36681,1.367,2198800006.0
2005-11-28 08:10:00,1.36706,1.36737,1.36669,1.36669,1501700002.0
2005-11-28 08:15:00,1.36686,1.36708,1.36637,1.36656,1342000003.0
2005-11-28 08:20:00,1.36652,1.36681,1.36634,1.36661,1778600002.0
2005-11-28 08:25:00,1.36675,1.3671,1.36663,1.36676,2256500007.0
2005-11-28 08:30:00,1.36672,1.36683,1.36592,1.36592,1776900004.0
2005-11-28 08:35:00,1.36595,1.36644,1.36586,1.36598,1984600002.0
2005-11-28 08:40:00,1.36586,1.36644,1.36586,1.36601,2101900006.0
2005-11-28 08:45:00,1.36612,1.36633,1.36586,1.36617,2788400003.0
2005-11-28 08:50:00,1.36641,1.36696,1.36635,1.36654,2931500010.0
2005-11-28 08:55:00,1.36664,1.36693,1.36637,1.36677,2618700006.0
2005-11-28 09:00:00,1.36665,1.36673,1.3649,1.36526,2748800001.0
2005-11-28 09:05:00,1.36516,1.36581,1.36502,1.36572,1979600001.0
2005-11-28 09:10:00,1.36566,1.3663,1.36551,1.36607,2300100006.0
2005-11-28 09:15:00,1.36608,1.36667,1.36575,1.36647,2296300004.0
2005-11-28 09:20:00,1.36641,1.36642,1.36573,1.36581,1627900002.0
2005-11-28 09:25:00,1.36594,1.36627,1.36554,1.36562,2308800007.0
2005-11-28 09:30:00,1.36565,1.36659,1.36561,1.36645,2136600007.0
2005-11-28 09:35:00,1.36652,1.36693,1.36635,1.36674,1984400006.0
2005-11-28 09:40:00,1.3667,1.36689,1.36644,1.36644,2078300004.0
2005-11-28 09:45:00,1.36668,1.36691,1.36639,1.36679,2147700008.0
2005-11-28 09:50:00,1.36647,1.36689,1.36592,1.36685,2233700008.0
2005-11-28 09:55:00,1.36686,1.36811,1.36673,1.36755,3031700007.0
2005-11-28 10:00:00,1.36738,1.36754,1.36629,1.36707,2331800009.0
2005-11-28 10:05:00,1.36682,1.36733,1.36606,1.36651,2480700005.0
2005-11-28 10:10:00,1.36644,1.36778,1.36607,1.36658,2284600007.0
2005-11-28 10:15:00,1.36674,1.36679,1.36583,1.36613,1922600003.0
2005-11-28 10:20:00,1.36598,1.36612,1.36556,1.36586,2153200008.0
2005-11-28 10:25:00,1.36595,1.36643,1.36568,1.36612,2561500002.0
2005-11-28 10:30:00,1.3663,1.36702,1.36565,1.367,2395400004.0
2005-11-28 10:35:00,1.36706,1.36775,1.36706,1.36736,2465500007.0
2005-11-28 10:40:00,1.36733,1.36797,1.36712,1.36729,2261500003.0
2005-11-28 10:45:00,1.36731,1.36756,1.3671,1.36719,2217300011.0
2005-11-28 10:50:00,1.36733,1.3678,1.3672,1.36764,2158200002.0
2005-11-28 10:55:00,1.36773,1.36847,1.36759,1.36818,2602400004.0
2005-11-28 11:00:00,1.36822,1.36824,1.3678,1.36808,2450200006.0
2005-11-28 11:05:00,1.36832,1.36857,1.36817,1.36839,2060900006.0
2005-11-28 11:10:00,1.36842,1.36935,1.36813,1.36905,2459000001.0
2005-11-28 11:15:00,1.36914,1.36932,1.36888,1.369,2299000007.0
2005-11-28 11:20:00,1.36889,1.36953,1.36882,1.36905,2600900005.0
2005-11-28 11:25:00,1.36909,1.36932,1.36889,1.369,2358000001.0
2005-11-28 11:30:00,1.36898,1.36935,1.36865,1.36891,2642100007.0
2005-11-28 11:35:00,1.36894,1.36945,1.36853,1.36882,2808100005.0
2005-11-28 11:40:00,1.36875,1.36893,1.36827,1.36835,3217800004.0
2005-11-28 11:45:00,1.36853,1.37055,1.36814,1.37055,2555200005.0
2005-11-28 11:50:00,1.37078,1.3709,1.36968,1.36991,1352600002.0
2005-11-28 11:55:00,1.37,1.37099,1.36969,1.37075,2363700008.0
2005-11-28 12:00:00,1.37083,1.37106,1.36977,1.36977,2178400003.0
2005-11-28 12:05:00,1.36971,1.36971,1.36846,1.36912,2067500004.0
2005-11-28 12:10:00,1.36906,1.36939,1.3687,1.36907,1931000004.0
2005-11-28 12:15:00,1.36899,1.36927,1.36863,1.36886,1733500004.0
2005-11-28 12:20:00,1.36882,1.369,1.36825,1.36836,2235900005.0
2005-11-28 12:25:00,1.36856,1.3688,1.36819,1.36824,2548100003.0
2005-11-28 12:30:00,1.36821,1.36846,1.3678,1.36807,2636300007.0
2005-11-28 12:35:00,1.36827,1.36832,1.36764,1.36779,2719100004.0
2005-11-28 12:40:00,1.36785,1.36847,1.36785,1.36839,2011900007.0
2005-11-28 12:45:00,1.36848,1.36879,1.36817,1.36835,2216000006.0
2005-11-28 12:50:00,1.36846,1.36867,1.36787,1.36807,1881600002.0
2005-11-28 12:55:00,1.36812,1.36892,1.36798,1.36875,2512900004.0
2005-11-28 13:00:00,1.36894,1.36927,1.36832,1.36912,1560700002.0
2005-11-28 13:05:00,1.36907,1.36923,1.36848,1.36862,1247400001.0
2005-11-28 13:10:00,1.36873,1.36938,1.36844,1.36891,1534400004.0
2005-11-28 13:15:00,1.36885,1.36889,1.36839,1.36871,1204400001.0
2005-11-28 13:20:00,1.36876,1.36976,1.36855,1.36967,1108900004.0
2005-11-28 13:25:00,1.36957,1.37035,1.36956,1.37009,1829100006.0
2005-11-28 13:30:00,1.37001,1.37001,1.36946,1.36958,1960600005.0
2005-11-28 13:35:00,1.36936,1.36959,1.36902,1.36944,1990700007.0
2005-11-28 13:40:00,1.36922,1.36996,1.36922,1.36996,1223600003.0
2005-11-28 13:45:00,1.37003,1.37012,1.36938,1.3694,1916100001.0
2005-11-28 13:50:00,1.36935,1.36964,1.36896,1.36948,1922000002.0
2005-11-28 13:55:00,1.36949,1.3699,1.36906,1.3698,1610500004.0
2005-11-28 14:00:00,1.36989,1.37043,1.36975,1.36992,1860500002.0
2005-11-28 14:05:00,1.37,1.37051,1.36957,1.37048,1650600001.0
2005-11-28 14:10:00,1.37059,1.37139,1.37037,1.37107,989500000.0
2005-11-28 14:15:00,1.37111,1.37147,1.37061,1.37095,1974800006.0
2005-11-28 14:20:00,1.37121,1.37125,1.37045,1.37067,1824200004.0
2005-11-28 14:25:00,1.37072,1.37108,1.37029,1.37108,1626200002.0
2005-11-28 14:30:00,1.37113,1.37131,1.37058,1.37131,265600000.0
2005-11-28 14:35:00,1.37131,1.37131,1.36999,1.37049,195800000.0
2005-11-28 14:40:00,1.37052,1.37125,1.37037,1.37095,212100001.0
2005-11-28 14:45:00,1.37086,1.3714,1.37073,1.3713,230500000.0
2005-11-28 14:50:00,1.37118,1.3719,1.37118,1.37124,173400000.0
2005-11-28 14:55:00,1.37155,1.37183,1.37117,1.37146,189500000.0
2005-11-28 15:00:00,1.37146,1.37179,1.37042,1.37102,204700000.0
2005-11-28 15:05:00,1.37099,1.3715,1.37086,1.37145,215100001.0
2005-11-28 15:10:00,1.37123,1.37129,1.37075,1.37087,172200000.0
2005-11-28 15:15:00,1.37101,1.37101,1.37032,1.37044,173600000.0
2005-11-28 15:20:00,1.37061,1.37185,1.3705,1.37185,153300000.0
2005-11-28 15:25:00,1.37194,1.37258,1.37185,1.37215,191100001.0
2005-11-28 15:30:00,1.37241,1.37263,1.37161,1.37181,174000000.0
2005-11-28 15:35:00,1.37184,1.37203,1.3713,1.3713,186200000.0
2005-11-28 15:40:00,1.37144,1.37152,1.37041,1.37067,157400000.0
2005-11-28 15:45:00,1.37055,1.37113,1.37031,1.37104,210600000.0
2005-11-28 15:50:00,1.37097,1.37135,1.37078,1.37085,164900001.0
2005-11-28 15:55:00,1.37094,1.37107,1.37049,1.37084,144900000.0
2005-11-28 16:00:00,1.3708,1.37093,1.3704,1.37053,177800001.0
2005-11-28 16:05:00,1.37056,1.37121,1.37042,1.37051,172100000.0
2005-11-28 16:10:00,1.37046,1.37108,1.37032,1.37095,150700000.0
2005-11-28 16:15:00,1.37078,1.37085,1.37016,1.37024,172200001.0
2005-11-28 16:20:00,1.37013,1.37178,1.36992,1.3717,212100001.0
2005-11-28 16:25:00,1.3721,1.37301,1.37153,1.37217,198600000.0
2005-11-28 16:30:00,1.37214,1.373,1.37198,1.3728,232100000.0
2005-11-28 16:35:00,1.37271,1.37296,1.37217,1.37238,232000000.0
2005-11-28 16:40:00,1.3723,1.37273,1.37173,1.37244,195600000.0
2005-11-28 16:45:00,1.37225,1.3729,1.37209,1.37219,200600001.0
2005-11-28 16:50:00,1.37184,1.37269,1.3717,1.37258,223900001.0
2005-11-28 16:55:00,1.37271,1.37271,1.37159,1.37196,181600001.0
2005-11-28 17:00:00,1.37142,1.37278,1.37142,1.37253,188100000.0
2005-11-28 17:05:00,1.37281,1.37435,1.3727,1.37405,176200000.0
2005-11-28 17:10:00,1.37395,1.3742,1.37362,1.37393,186800000.0
2005-11-28 17:15:00,1.37429,1.37465,1.37389,1.37462,171600000.0
2005-11-28 17:20:00,1.37461,1.37535,1.37421,1.37525,200400000.0
2005-11-28 17:25:00,1.37506,1.37692,1.37506,1.37688,191700000.0
2005-11-28 17:30:00,1.37688,1.37713,1.37603,1.3761,186800000.0
2005-11-28 17:35:00,1.37599,1.37614,1.37543,1.37587,250100001.0
2005-11-28 17:40:00,1.37568,1.37665,1.37568,1.37641,197100000.0
2005-11-28 17:45:00,1.37617,1.3782,1.37596,1.37807,209500000.0
2005-11-28 17:50:00,1.37795,1.37799,1.37533,1.37591,169900000.0
2005-11-28 17:55:00,1.37608,1.37643,1.37545,1.37601,222600000.0
2005-11-28 18:00:00,1.37637,1.37721,1.37587,1.37663,202400001.0
2005-11-28 18:05:00,1.37674,1.37674,1.37492,1.37535,229700000.0
2005-11-28 18:10:00,1.37531,1.37602,1.37504,1.37555,160800000.0
2005-11-28 18:15:00,1.3753,1.37593,1.3752,1.37592,227300001.0
2005-11-28 18:20:00,1.37594,1.37618,1.37503,1.37506,155900000.0
2005-11-28 18:25:00,1.37551,1.3761,1.37519,1.37596,189400000.0
2005-11-28 18:30:00,1.37595,1.37652,1.37558,1.37623,154200000.0
2005-11-28 18:35:00,1.37619,1.37631,1.37531,1.37616,200100000.0
2005-11-28 18:40:00,1.37621,1.37639,1.37587,1.37599,186000000.0
2005-11-28 18:45:00,1.37632,1.37642,1.37536,1.37555,148300001.0
2005-11-28 18:50:00,1.37587,1.37611,1.37464,1.37518,189400000.0
2005-11-28 18:55:00,1.37505,1.37607,1.37505,1.37531,169400000.0
2005-11-28 19:00:00,1.37543,1.37587,1.37515,1.37582,199000001.0
2005-11-28 19:05:00,1.37589,1.3759,1.37482,1.37492,196800000.0
2005-11-28 19:10:00,1.37503,1.37565,1.3745,1.37534,220100000.0
2005-11-28 19:15:00,1.37502,1.3755,1.37467,1.37533,196300000.0
2005-11-28 19:20:00,1.37528,1.37595,1.37526,1.37554,185400000.0
2005-11-28 19:25:00,1.37556,1.37556,1.37396,1.37442,237100003.0
2005-11-28 19:30:00,1.37434,1.37469,1.37409,1.3746,219200000.0
2005-11-28 19:35:00,1.37457,1.37592,1.37436,1.37592,190100001.0
2005-11-28 19:40:00,1.3759,1.37597,1.3749,1.37577,184200000.0
2005-11-28 19:45:00,1.3757,1.37615,1.37521,1.37579,208300003.0
2005-11-28 19:50:00,1.37605,1.37613,1.3755,1.37606,187200000.0
2005-11-28 19:55:00,1.37601,1.37736,1.37601,1.37703,200600000.0
2005-11-28 20:00:00,1.37711,1.37767,1.37689,1.3771,236000000.0
2005-11-28 20:05:00,1.37716,1.37814,1.37715,1.37776,149500000.0
2005-11-28 20:10:00,1.37743,1.37853,1.37743,1.37848,208800000.0
2005-11-28 20:15:00,1.37846,1.38036,1.37813,1.38036,216900000.0
2005-11-28 20:20:00,1.38052,1.38125,1.38027,1.38082,170100000.0
2005-11-28 20:25:00,1.3811,1.38141,1.38051,1.38123,235200002.0
2005-11-28 20:30:00,1.38134,1.38134,1.38035,1.38077,239800000.0
2005-11-28 20:35:00,1.38068,1.38185,1.38061,1.38157,206700001.0
2005-11-28 20:40:00,1.38173,1.38232,1.38159,1.38226,209000000.0
2005-11-28 20:45:00,1.38242,1.38344,1.38148,1.38152,230900001.0
2005-11-28 20:50:00,1.38141,1.38154,1.38006,1.38035,165200000.0
2005-11-28 20:55:00,1.38051,1.38088,1.38025,1.38076,155200000.0
2005-11-28 21:00:00,1.38062,1.38135,1.38051,1.38118,195700001.0
2005-11-28 21:05:00,1.38097,1.38334,1.38093,1.38323,214500000.0
2005-11-28 21:10:00,1.38327,1.38591,1.38319,1.38425,237100000.0
2005-11-28 21:15:00,1.38401,1.38436,1.38286,1.38289,170300001.0
2005-11-28 21:20:00,1.38295,1.38373,1.38284,1.38317,200800000.0
2005-11-28 21:25:00,1.38314,1.38387,1.38269,1.38334,183800000.0
2005-11-28 21:30:00,1.3833,1.38334,1.38216,1.38266,244300006.0
2005-11-28 21:35:00,1.38262,1.38341,1.38229,1.38341,180100001.0
2005-11-28 21:40:00,1.38328,1.3837,1.38309,1.38322,151100000.0
2005-11-28 21:45:00,1.3832,1.38375,1.38292,1.3832,180500000.0
2005-11-28 21:50:00,1.38323,1.384,1.38298,1.38386,225000000.0
2005-11-28 21:55:00,1.38376,1.38512,1.38363,1.38468,233500000.0
2005-11-28 22:00:00,1.38485,1.38598,1.38485,1.38572,201800002.0
2005-11-28 22:05:00,1.38587,1.38665,1.38542,1.38637,173800000.0
2005-11-28 22:10:00,1.38639,1.38679,1.38623,1.38623,184700001.0
2005-11-28 22:15:00,1.38639,1.38664,1.38612,1.38616,181900000.0
2005-11-28 22:20:00,1.38633,1.38701,1.38633,1.3866,254800000.0
2005-11-28 22:25:00,1.38661,1.38701,1.38629,1.38646,175600000.0
2005-11-28 22:30:00,1.38651,1.38731,1.38637,1.38663,187400000.0
2005-11-28 22:35:00,1.38677,1.38677,1.38537,1.38551,223700001.0
2005-11-28 22:40:00,1.38564,1.38569,1.38512,1.38551,208400000.0
2005-11-28 22:45:00,1.38555,1.38569,1.38511,1.38529,172100000.0
2005-11-28 22:50:00,1.38528,1.38538,1.38429,1.38429,159900000.0
2005-11-28 22:55:00,1.38448,1.38456,1.38307,1.38375,187500000.0
2005-11-28 23:00:00,1.38371,1.38379,1.38277,1.38369,166400000.0
2005-11-28 23:05:00,1.38348,1.38348,1.38234,1.38252,173900000.0
2005-11-28 23:10:00,1.38245,1.38358,1.38239,1.38335,245700001.0
2005-11-28 23:15:00,1.38339,1.38375,1.38296,1.38322,225700000.0
2005-11-28 23:20:00,1.38326,1.38349,1.38268,1.38306,160900000.0
2005-11-28 23:25:00,1.38313,1.3844,1.38305,1.38415,194800001.0
2005-11-28 23:30:00,1.38411,1.38427,1.38269,1.38319,167300000.0
2005-11-28 23:35:00,1.38333,1.38339,1.38243,1.38258,166700000.0
2005-11-28 23:40:00,1.38278,1.38278,1.38121,1.38176,218800001.0
2005-11-28 23:45:00,1.38158,1.382,1.38117,1.38177,255400001.0
2005-11-28 23:50:00,1.38176,1.3824,1.38159,1.38159,210300000.0
2005-11-28 23:55:00,1.38197,1.38286,1.38187,1.38261,206300000.0
2005-11-29 00:00:00,1.38276,1.38291,1.3806,1.3812,151900000.0
2005-11-29 00:05:00,1.3811,1.3811,1.3808,1.3808,141600000.0
2005-11-29 00:10:00,1.381,1.3817,1.3808,1.3815,177000000.0
2005-11-29 00:15:00,1.3814,1.3814,1.3805,1.3806,177000000.0
2005-11-29 00:20:00,1.3808,1.3819,1.3808,1.3817,106200000.0
2005-11-29 00:25:00,1.3815,1.3816,1.3798,1.3801,141600000.0
2005-11-29 00:30:00,1.38164,1.38203,1.38153,1.38155,129800000.0
2005-11-29 00:35:00,1.38188,1.38188,1.38095,1.38118,180300001.0
2005-11-29 00:40:00,1.38126,1.38158,1.38099,1.38146,224200000.0
2005-11-29 00:45:00,1.38139,1.38161,1.38094,1.38117,189700000.0
2005-11-29 00:50:00,1.38111,1.38126,1.38077,1.38115,201500000.0
2005-11-29 00:55:00,1.38112,1.38117,1.38071,1.38114,212400001.0
2005-11-29 01:00:00,1.38039,1.38118,1.38028,1.38107,205400002.0
2005-11-29 01:05:00,1.3811,1.38117,1.38033,1.3807,197500001.0
2005-11-29 01:10:00,1.38079,1.38174,1.38063,1.38129,145200000.0
2005-11-29 01:15:00,1.38122,1.38125,1.38044,1.38063,169700000.0
2005-11-29 01:20:00,1.38085,1.38174,1.38085,1.38169,265800003.0
2005-11-29 01:25:00,1.3815,1.38163,1.37994,1.37994,178100000.0
2005-11-29 01:30:00,1.38019,1.38128,1.38007,1.38102,169900000.0
2005-11-29 01:35:00,1.38093,1.38104,1.3805,1.38085,198600001.0
2005-11-29 01:40:00,1.38075,1.3812,1.38046,1.38082,172000000.0
2005-11-29 01:45:00,1.3808,1.38092,1.37928,1.37972,150800000.0
2005-11-29 01:50:00,1.37979,1.38154,1.3795,1.38154,163900000.0
2005-11-29 01:55:00,1.3817,1.38272,1.3817,1.38264,217300000.0
2005-11-29 02:00:00,1.38245,1.38339,1.38245,1.3831,298000001.0
2005-11-29 02:05:00,1.38322,1.38424,1.3828,1.38292,639300000.0
2005-11-29 02:10:00,1.38265,1.383,1.38177,1.38226,500600002.0
2005-11-29 02:15:00,1.38218,1.3833,1.38186,1.38307,575600001.0
2005-11-29 02:20:00,1.3832,1.38484,1.38304,1.3846,217800001.0
2005-11-29 02:25:00,1.38445,1.38516,1.38429,1.38493,331500000.0
2005-11-29 02:30:00,1.38559,1.38602,1.38521,1.386,353500001.0
2005-11-29 02:35:00,1.38614,1.38642,1.38488,1.38498,251500002.0
2005-11-29 02:40:00,1.385,1.38512,1.38452,1.38505,175100000.0
2005-11-29 02:45:00,1.38453,1.38574,1.38439,1.38523,629500001.0
2005-11-29 02:50:00,1.38539,1.386,1.38471,1.38559,307600000.0
2005-11-29 02:55:00,1.38563,1.38567,1.38508,1.38508,316100002.0
2005-11-29 03:00:00,1.3852,1.3853,1.38454,1.38475,360100002.0
2005-11-29 03:05:00,1.38478,1.38605,1.38454,1.38605,331500000.0
2005-11-29 03:10:00,1.3856,1.3859,1.38505,1.38544,184100000.0
2005-11-29 03:15:00,1.38518,1.38559,1.38397,1.38434,158000000.0
2005-11-29 03:20:00,1.38388,1.38438,1.3827,1.38276,329800002.0
2005-11-29 03:25:00,1.38318,1.38318,1.38092,1.38152,333700000.0
2005-11-29 03:30:00,1.3817,1.3826,1.3817,1.3822,243300002.0
2005-11-29 03:35:00,1.38221,1.38244,1.38123,1.38141,258500000.0
2005-11-29 03:40:00,1.38132,1.38199,1.38083,1.38178,339400000.0
2005-11-29 03:45:00,1.38173,1.38204,1.38119,1.38129,172800000.0
2005-11-29 03:50:00,1.38163,1.3817,1.38112,1.38137,362600000.0
2005-11-29 03:55:00,1.3818,1.3818,1.38096,1.38153,575000002.0
2005-11-29 04:00:00,1.38152,1.38174,1.38084,1.38092,555000000.0
2005-11-29 04:05:00,1.38082,1.38178,1.38082,1.3816,549500003.0
2005-11-29 04:10:00,1.38148,1.3816,1.38107,1.38157,384500001.0
2005-11-29 04:15:00,1.38157,1.38209,1.38149,1.38207,456400001.0
2005-11-29 04:20:00,1.38211,1.38257,1.3816,1.3817,448400000.0
2005-11-29 04:25:00,1.38175,1.38277,1.38166,1.38242,493100000.0
2005-11-29 04:30:00,1.38222,1.38263,1.38217,1.38231,255300000.0
2005-11-29 04:35:00,1.38209,1.38251,1.38176,1.38215,471500000.0
2005-11-29 04:40:00,1.38215,1.38255,1.38192,1.38228,262100000.0
2005-11-29 04:45:00,1.38218,1.38253,1.3817,1.38207,325700000.0
2005-11-29 04:50:00,1.38243,1.38254,1.38178,1.38204,225100002.0
2005-11-29 04:55:00,1.38246,1.38257,1.3811,1.38119,291700001.0
2005-11-29 05:00:00,1.38153,1.38183,1.38139,1.38147,533400000.0
2005-11-29 05:05:00,1.38149,1.38234,1.38146,1.38188,1172600002.0
2005-11-29 05:10:00,1.38191,1.38241,1.38186,1.3821,915800005.0
2005-11-29 05:15:00,1.38222,1.38234,1.38154,1.38182,909200001.0
2005-11-29 05:20:00,1.38196,1.38253,1.38142,1.38142,1070900001.0
2005-11-29 05:25:00,1.38156,1.38226,1.38123,1.38182,1071200003.0
2005-11-29 05:30:00,1.38184,1.38237,1.38179,1.38187,880800003.0
2005-11-29 05:35:00,1.38195,1.38217,1.38159,1.38208,739200002.0
2005-11-29 05:40:00,1.38192,1.38246,1.3818,1.38198,817900001.0
2005-11-29 05:45:00,1.38206,1.38232,1.38177,1.38181,983500002.0
2005-11-29 05:50:00,1.38164,1.38242,1.38156,1.38227,984800003.0
2005-11-29 05:55:00,1.38215,1.38228,1.3819,1.38194,764900004.0
2005-11-29 06:00:00,1.38194,1.38226,1.38192,1.38209,873600002.0
2005-11-29 06:05:00,1.38205,1.38236,1.38196,1.38216,1748500005.0
2005-11-29 06:10:00,1.38225,1.38305,1.38219,1.38264,1713600005.0
2005-11-29 06:15:00,1.38273,1.38292,1.38224,1.38251,999500002.0
2005-11-29 06:20:00,1.3824,1.3828,1.3823,1.38258,1462200001.0
2005-11-29 06:25:00,1.38254,1.38279,1.38246,1.3825,1384200004.0
2005-11-29 06:30:00,1.38247,1.38281,1.38242,1.38269,1086700001.0
2005-11-29 06:35:00,1.38252,1.38292,1.3825,1.38271,594300000.0
2005-11-29 06:40:00,1.38257,1.38257,1.38226,1.3824,1088100004.0
2005-11-29 06:45:00,1.38245,1.38265,1.38222,1.38241,1017100001.0
2005-11-29 06:50:00,1.38252,1.38288,1.38234,1.38262,977100001.0
2005-11-29 06:55:00,1.38261,1.38285,1.3825,1.38271,942200002.0
2005-11-29 07:00:00,1.3829,1.38314,1.38262,1.38305,1250100006.0
2005-11-29 07:05:00,1.38314,1.38315,1.38282,1.38282,999400002.0
2005-11-29 07:10:00,1.38306,1.38309,1.38276,1.38305,1820500002.0
2005-11-29 07:15:00,1.38326,1.38329,1.3825,1.38278,1509300001.0
2005-11-29 07:20:00,1.38267,1.38296,1.38247,1.38285,1806000003.0
2005-11-29 07:25:00,1.38287,1.38308,1.38268,1.38277,1278800003.0
2005-11-29 07:30:00,1.38283,1.38344,1.38278,1.38301,1975600008.0
2005-11-29 07:35:00,1.383,1.38317,1.38281,1.38308,1288800002.0
2005-11-29 07:40:00,1.38289,1.38301,1.38255,1.38284,1967700003.0
2005-11-29 07:45:00,1.38289,1.38299,1.38244,1.38257,2845600009.0
2005-11-29 07:50:00,1.38259,1.38298,1.38247,1.38279,2583500003.0
2005-11-29 07:55:00,1.38276,1.3832,1.38265,1.38291,2895700004.0
2005-11-29 08:00:00,1.38295,1.38321,1.38257,1.38321,2106900005.0
2005-11-29 08:05:00,1.38334,1.38368,1.38313,1.3833,2512300005.0
2005-11-29 08:10:00,1.38344,1.38363,1.38289,1.38302,1499100002.0
2005-11-29 08:15:00,1.38299,1.38317,1.38277,1.38298,1293700002.0
2005-11-29 08:20:00,1.38295,1.38346,1.38282,1.38315,1750100001.0
2005-11-29 08:25:00,1.38312,1.38312,1.38259,1.38267,2261000006.0
2005-11-29 08:30:00,1.38263,1.38277,1.38196,1.38205,1856600003.0
2005-11-29 08:35:00,1.38227,1.38322,1.3822,1.38322,2128300003.0
2005-11-29 08:40:00,1.38318,1.38365,1.38248,1.38252,2024200004.0
2005-11-29 08:45:00,1.38258,1.38269,1.38183,1.38213,2737500004.0
2005-11-29 08:50:00,1.38238,1.38263,1.3819,1.38238,2792000008.0
2005-11-29 08:55:00,1.38235,1.38271,1.3822,1.3825,2471000006.0
2005-11-29 09:00:00,1.38245,1.38274,1.38218,1.38245,2960600011.0
2005-11-29 09:05:00,1.38247,1.38286,1.38205,1.38253,1940300003.0
2005-11-29 09:10:00,1.38227,1.38378,1.3819,1.38378,2188500004.0
2005-11-29 09:15:00,1.38425,1.38438,1.38348,1.38381,2209000006.0
2005-11-29 09:20:00,1.38399,1.38424,1.38373,1.38376,1648100005.0
2005-11-29 09:25:00,1.38378,1.38393,1.38326,1.38364,2418400010.0
2005-11-29 09:30:00,1.38368,1.38399,1.38335,1.3834,2196200005.0
2005-11-29 09:35:00,1.38336,1.38417,1.3832,1.38364,1919500006.0
2005-11-29 09:40:00,1.38366,1.38424,1.38334,1.38392,2104700004.0
2005-11-29 09:45:00,1.38402,1.38402,1.3835,1.38379,2217300002.0
2005-11-29 09:50:00,1.38379,1.38395,1.38327,1.38395,2314000005.0
2005-11-29 09:55:00,1.38383,1.3839,1.38321,1.38354,3021300007.0
2005-11-29 10:00:00,1.38336,1.38369,1.38299,1.38346,2330500002.0
2005-11-29 10:05:00,1.38311,1.3838,1.38308,1.38355,2500500006.0
2005-11-29 10:10:00,1.38323,1.38404,1.38322,1.38325,2246100006.0
2005-11-29 10:15:00,1.38318,1.38354,1.38302,1.38351,1896700005.0
2005-11-29 10:20:00,1.38341,1.38348,1.38256,1.38296,2184300002.0
2005-11-29 10:25:00,1.38297,1.38342,1.38271,1.38297,2477400010.0
2005-11-29 10:30:00,1.38299,1.38348,1.38248,1.38269,2653500005.0
2005-11-29 10:35:00,1.3828,1.38283,1.38206,1.38239,2506200007.0
2005-11-29 10:40:00,1.38231,1.38277,1.38182,1.38245,2442100009.0
2005-11-29 10:45:00,1.38249,1.38252,1.38187,1.38187,2125500008.0
2005-11-29 10:50:00,1.38168,1.38194,1.3812,1.38146,2099200002.0
2005-11-29 10:55:00,1.38137,1.38152,1.38091,1.38101,2638800006.0
2005-11-29 11:00:00,1.38106,1.38111,1.38052,1.38075,2448500005.0
2005-11-29 11:05:00,1.38081,1.38124,1.38053,1.38102,2052000006.0
2005-11-29 11:10:00,1.38105,1.38122,1.38057,1.38096,2349300003.0
2005-11-29 11:15:00,1.38083,1.38225,1.38063,1.38192,2243800006.0
2005-11-29 11:20:00,1.38183,1.3822,1.38146,1.38177,2570500004.0
2005-11-29 11:25:00,1.38193,1.38212,1.38146,1.38177,2365000005.0
2005-11-29 11:30:00,1.38194,1.38223,1.38144,1.38169,2602100005.0
2005-11-29 11:35:00,1.38184,1.38212,1.38158,1.38169,2718200003.0
2005-11-29 11:40:00,1.38175,1.38193,1.3813,1.38134,2998200002.0
2005-11-29 11:45:00,1.38135,1.38135,1.38066,1.38086,2400500000.0
2005-11-29 11:50:00,1.38093,1.38147,1.38085,1.38105,1291400002.0
2005-11-29 11:55:00,1.38114,1.38141,1.38083,1.38126,2429300005.0
2005-11-29 12:00:00,1.38133,1.38142,1.38097,1.38124,2060400001.0
2005-11-29 12:05:00,1.38127,1.38139,1.38068,1.38084,2069700005.0
2005-11-29 12:10:00,1.38083,1.38087,1.38048,1.38066,2058500004.0
2005-11-29 12:15:00,1.38055,1.38094,1.38047,1.38056,1712600004.0
2005-11-29 12:20:00,1.38054,1.38114,1.38036,1.38093,2112000003.0
2005-11-29 12:25:00,1.38115,1.38136,1.38082,1.38095,2513400001.0
2005-11-29 12:30:00,1.38096,1.38128,1.38043,1.38058,2515000007.0
2005-11-29 12:35:00,1.38065,1.38095,1.38038,1.38065,2672700004.0
2005-11-29 12:40:00,1.38066,1.38146,1.38058,1.38119,2111400006.0
2005-11-29 12:45:00,1.38127,1.38219,1.38109,1.38184,2320700008.0
2005-11-29 12:50:00,1.3818,1.3818,1.38093,1.38164,1925900002.0
2005-11-29 12:55:00,1.38168,1.38202,1.38141,1.38145,2384400009.0
2005-11-29 13:00:00,1.38137,1.38177,1.38114,1.38159,1683200007.0
2005-11-29 13:05:00,1.38154,1.38173,1.38123,1.3814,1437600004.0
2005-11-29 13:10:00,1.38163,1.38211,1.38162,1.38203,1519400006.0
2005-11-29 13:15:00,1.38209,1.38219,1.38122,1.38158,1279800002.0
2005-11-29 13:20:00,1.38156,1.38181,1.38142,1.38174,1107400002.0
2005-11-29 13:25:00,1.38169,1.38169,1.3813,1.38147,1806600002.0
2005-11-29 13:30:00,1.38147,1.38163,1.38116,1.38146,2095800006.0
2005-11-29 13:35:00,1.3816,1.38217,1.38148,1.38181,1994200005.0
2005-11-29 13:40:00,1.38178,1.38227,1.38172,1.38188,1120800002.0
2005-11-29 13:45:00,1.3819,1.3822,1.3816,1.38175,1848500005.0
2005-11-29 13:50:00,1.38166,1.38185,1.38135,1.38148,1848300003.0
2005-11-29 13:55:00,1.38128,1.38128,1.38019,1.38045,1623000002.0
2005-11-29 14:00:00,1.38062,1.38139,1.38044,1.38119,1852400004.0
2005-11-29 14:05:00,1.38132,1.38153,1.38102,1.38134,1616500003.0
2005-11-29 14:10:00,1.38123,1.38139,1.38094,1.38135,1042600002.0
2005-11-29 14:15:00,1.38144,1.38162,1.38033,1.38061,1953600008.0
2005-11-29 14:20:00,1.38063,1.38097,1.38044,1.38072,1740200003.0
2005-11-29 14:25:00,1.38074,1.38135,1.38051,1.3812,1725700007.0
2005-11-29 14:30:00,1.38115,1.38115,1.38025,1.38093,185100000.0
2005-11-29 14:35:00,1.38096,1.38113,1.37998,1.38031,234100003.0
2005-11-29 14:40:00,1.38036,1.38044,1.37892,1.37899,198400000.0
2005-11-29 14:45:00,1.37882,1.37912,1.37797,1.37797,197700000.0
2005-11-29 14:50:00,1.37783,1.37936,1.37783,1.37878,193300000.0
2005-11-29 14:55:00,1.37914,1.37949,1.37845,1.37849,203300000.0
2005-11-29 15:00:00,1.37841,1.37843,1.37732,1.37827,190200001.0
2005-11-29 15:05:00,1.37834,1.37865,1.37808,1.37849,218100001.0
2005-11-29 15:10:00,1.37852,1.37865,1.37769,1.37791,159100000.0
2005-11-29 15:15:00,1.37784,1.37784,1.37698,1.37702,205600000.0
2005-11-29 15:20:00,1.37666,1.37672,1.37543,1.37561,140900000.0
2005-11-29 15:25:00,1.37557,1.37607,1.37492,1.37492,176200001.0
2005-11-29 15:30:00,1.37519,1.37519,1.37343,1.37416,186600000.0
2005-11-29 15:35:00,1.37423,1.37427,1.37306,1.37306,204700000.0
2005-11-29 15:40:00,1.37325,1.37457,1.37314,1.37432,179700001.0
2005-11-29 15:45:00,1.37425,1.37502,1.37387,1.37387,224200000.0
2005-11-29 15:50:00,1.37337,1.37402,1.37337,1.37346,190000001.0
2005-11-29 15:55:00,1.37365,1.37377,1.37294,1.37358,172200001.0
2005-11-29 16:00:00,1.37309,1.37373,1.37288,1.37307,182800000.0
2005-11-29 16:05:00,1.37314,1.37377,1.37314,1.37332,174000000.0
2005-11-29 16:10:00,1.37319,1.37398,1.37319,1.37394,182500000.0
2005-11-29 16:15:00,1.37368,1.37545,1.37345,1.37536,212000000.0
2005-11-29 16:20:00,1.37528,1.37616,1.37523,1.37596,225600001.0
2005-11-29 16:25:00,1.37594,1.37637,1.37544,1.37603,185000000.0
2005-11-29 16:30:00,1.376,1.37632,1.37547,1.37596,197200000.0
2005-11-29 16:35:00,1.37597,1.37597,1.37522,1.37541,200800000.0
2005-11-29 16:40:00,1.3753,1.37532,1.37469,1.37518,200300000.0
2005-11-29 16:45:00,1.37496,1.37575,1.37492,1.37556,202500000.0
2005-11-29 16:50:00,1.37561,1.37579,1.3752,1.37577,200300000.0
2005-11-29 16:55:00,1.37592,1.37601,1.37551,1.37582,152200000.0
2005-11-29 17:00:00,1.37533,1.37583,1.37206,1.37229,205800001.0
2005-11-29 17:05:00,1.37225,1.37347,1.37189,1.37335,188700000.0
2005-11-29 17:10:00,1.37317,1.37423,1.37317,1.37335,191100001.0
2005-11-29 17:15:00,1.37378,1.37501,1.37357,1.37501,194400000.0
2005-11-29 17:20:00,1.37496,1.37509,1.37424,1.3748,243900001.0
2005-11-29 17:25:00,1.37466,1.37513,1.37397,1.3743,242400000.0
2005-11-29 17:30:00,1.37435,1.37459,1.37393,1.3743,226100000.0
2005-11-29 17:35:00,1.37411,1.3747,1.37398,1.37427,194100002.0
2005-11-29 17:40:00,1.37385,1.37408,1.37308,1.37328,219500000.0
2005-11-29 17:45:00,1.37336,1.37481,1.37325,1.37447,185800000.0
2005-11-29 17:50:00,1.37454,1.37515,1.37376,1.37473,192600001.0
2005-11-29 17:55:00,1.37465,1.37489,1.37413,1.37462,226800000.0
2005-11-29 18:00:00,1.37489,1.37528,1.37427,1.37519,241700001.0
2005-11-29 18:05:00,1.3753,1.37595,1.3751,1.37546,228100000.0
2005-11-29 18:10:00,1.3756,1.37581,1.37505,1.37553,208500000.0
2005-11-29 18:15:00,1.37526,1.37551,1.37495,1.37544,176800000.0
2005-11-29 18:20:00,1.37555,1.37568,1.37513,1.3754,186300000.0
2005-11-29 18:25:00,1.37563,1.37625,1.37519,1.37617,161100000.0
2005-11-29 18:30:00,1.37627,1.37742,1.376,1.37705,176000000.0
2005-11-29 18:35:00,1.37683,1.37714,1.37588,1.376,215500000.0
2005-11-29 18:40:00,1.37586,1.376,1.37521,1.37532,156600000.0
2005-11-29 18:45:00,1.3754,1.37574,1.37502,1.37528,155200000.0
2005-11-29 18:50:00,1.37543,1.37568,1.37519,1.37561,197800000.0
2005-11-29 18:55:00,1.37531,1.37567,1.37452,1.37497,160700000.0
2005-11-29 19:00:00,1.37509,1.37515,1.37381,1.37394,193900000.0
2005-11-29 19:05:00,1.37402,1.37525,1.37402,1.37472,145000001.0
2005-11-29 19:10:00,1.37489,1.3751,1.37439,1.3751,164000000.0
2005-11-29 19:15:00,1.37483,1.37503,1.37348,1.37397,171400000.0
2005-11-29 19:20:00,1.37367,1.37392,1.37311,1.37347,243100000.0
2005-11-29 19:25:00,1.37374,1.37401,1.37322,1.37366,184200000.0
2005-11-29 19:30:00,1.37387,1.37396,1.37326,1.37362,171400000.0
2005-11-29 19:35:00,1.3738,1.37448,1.3735,1.37436,176500000.0
2005-11-29 19:40:00,1.37422,1.37495,1.37383,1.37456,197600000.0
2005-11-29 19:45:00,1.37421,1.37486,1.37387,1.37429,233100001.0
2005-11-29 19:50:00,1.37443,1.37553,1.37407,1.37516,210700001.0
2005-11-29 19:55:00,1.3751,1.37648,1.3751,1.3761,185300000.0
2005-11-29 20:00:00,1.37594,1.37745,1.37567,1.37721,186300000.0
2005-11-29 20:05:00,1.37743,1.37761,1.37618,1.37636,137100000.0
2005-11-29 20:10:00,1.3762,1.37717,1.3762,1.37675,238500001.0
2005-11-29 20:15:00,1.37685,1.37724,1.37657,1.37682,190200000.0
2005-11-29 20:20:00,1.37681,1.37759,1.37656,1.37656,178400000.0
2005-11-29 20:25:00,1.37676,1.3775,1.37639,1.3771,205500002.0
2005-11-29 20:30:00,1.37724,1.37777,1.3768,1.37709,217700001.0
2005-11-29 20:35:00,1.37709,1.37717,1.37635,1.3765,238900000.0
2005-11-29 20:40:00,1.37653,1.37755,1.37653,1.37704,216700000.0
2005-11-29 20:45:00,1.37693,1.37716,1.37635,1.37684,214900000.0
2005-11-29 20:50:00,1.3767,1.3773,1.37645,1.37685,183200001.0
2005-11-29 20:55:00,1.37686,1.37686,1.37641,1.37667,207000000.0
2005-11-29 21:00:00,1.37659,1.37712,1.37626,1.37712,204600001.0
2005-11-29 21:05:00,1.37685,1.37763,1.37669,1.37763,155400000.0
2005-11-29 21:10:00,1.37775,1.37843,1.37751,1.37819,210200000.0
2005-11-29 21:15:00,1.37815,1.37838,1.37758,1.37814,198200003.0
2005-11-29 21:20:00,1.37815,1.37823,1.37736,1.37764,218300000.0
2005-11-29 21:25:00,1.37752,1.37761,1.37717,1.37742,185300000.0
2005-11-29 21:30:00,1.37738,1.3774,1.37673,1.37691,173000000.0
2005-11-29 21:35:00,1.3768,1.37691,1.37632,1.3766,181500001.0
2005-11-29 21:40:00,1.37644,1.37675,1.37594,1.37613,177600001.0
2005-11-29 21:45:00,1.37609,1.37688,1.37603,1.37688,169800001.0
2005-11-29 21:50:00,1.37704,1.37724,1.37675,1.37693,213600000.0
2005-11-29 21:55:00,1.37688,1.3774,1.37656,1.37726,191700000.0
2005-11-29 22:00:00,1.37718,1.37718,1.3763,1.37642,179700000.0
2005-11-29 22:05:00,1.37657,1.37705,1.3763,1.37656,223400001.0
2005-11-29 22:10:00,1.37673,1.37699,1.37642,1.37687,219800001.0
2005-11-29 22:15:00,1.37688,1.37709,1.37672,1.37679,186400000.0
2005-11-29 22:20:00,1.37682,1.37704,1.37659,1.37695,188900000.0
2005-11-29 22:25:00,1.37689,1.37698,1.37618,1.3763,164600000.0
2005-11-29 22:30:00,1.37626,1.37656,1.37571,1.37636,238800000.0
2005-11-29 22:35:00,1.37655,1.37711,1.37636,1.37679,229100001.0
2005-11-29 22:40:00,1.37705,1.37715,1.3767,1.37705,179400000.0
2005-11-29 22:45:00,1.37702,1.37741,1.37681,1.37711,195300000.0
2005-11-29 22:50:00,1.37719,1.37733,1.3767,1.37715,198100000.0
2005-11-29 22:55:00,1.37739,1.37754,1.37699,1.37705,199100001.0
2005-11-29 23:00:00,1.37694,1.37722,1.37669,1.3771,154300000.0
2005-11-29 23:05:00,1.37704,1.37721,1.37652,1.37694,206900001.0
2005-11-29 23:10:00,1.37687,1.37727,1.37628,1.37694,198000000.0
2005-11-29 23:15:00,1.37697,1.37706,1.37642,1.37682,188800000.0
2005-11-29 23:20:00,1.37709,1.37731,1.3767,1.37695,168500000.0
2005-11-29 23:25:00,1.37702,1.3776,1.37693,1.37723,239100001.0
2005-11-29 23:30:00,1.3771,1.37757,1.37707,1.37728,167100000.0
2005-11-29 23:35:00,1.37731,1.37732,1.37698,1.37703,199400000.0
2005-11-29 23:40:00,1.37717,1.37717,1.37622,1.37696,239600002.0
2005-11-29 23:45:00,1.37689,1.37707,1.37577,1.37602,200400000.0
2005-11-29 23:50:00,1.37594,1.37616,1.37545,1.37545,191200000.0
2005-11-29 23:55:00,1.37595,1.37634,1.3759,1.37597,195800000.0
2005-11-30 00:00:00,1.37612,1.37627,1.3749,1.3751,206400000.0
2005-11-30 00:05:00,1.3752,1.3753,1.375,1.3752,189000000.0
2005-11-30 00:10:00,1.3753,1.3753,1.3749,1.375,189000000.0
2005-11-30 00:15:00,1.3751,1.3752,1.375,1.375,113400000.0
2005-11-30 00:20:00,1.3752,1.3752,1.375,1.3752,75600000.0
2005-11-30 00:25:00,1.3753,1.37617,1.3753,1.37569,194000000.0
2005-11-30 00:30:00,1.37542,1.37628,1.37542,1.37565,183100001.0
2005-11-30 00:35:00,1.37598,1.37601,1.37568,1.37586,203300001.0
2005-11-30 00:40:00,1.37589,1.37607,1.37529,1.37595,155600001.0
2005-11-30 00:45:00,1.37597,1.37598,1.37518,1.37567,251800001.0
2005-11-30 00:50:00,1.37567,1.37605,1.37484,1.37527,184200002.0
2005-11-30 00:55:00,1.37524,1.37524,1.37454,1.37512,200900001.0
2005-11-30 01:00:00,1.37518,1.3753,1.37483,1.37523,164700000.0
2005-11-30 01:05:00,1.3753,1.37535,1.3748,1.37516,178100000.0
2005-11-30 01:10:00,1.3751,1.37532,1.3748,1.37508,154400000.0
2005-11-30 01:15:00,1.37509,1.37523,1.37478,1.375,207900000.0
2005-11-30 01:20:00,1.37506,1.37515,1.3745,1.37515,184400001.0
2005-11-30 01:25:00,1.37512,1.3754,1.37466,1.37466,187900000.0
2005-11-30 01:30:00,1.3748,1.37501,1.37441,1.3749,175000000.0
2005-11-30 01:35:00,1.37494,1.37522,1.37469,1.37518,200600001.0
2005-11-30 01:40:00,1.37505,1.37548,1.37478,1.37534,192100001.0
2005-11-30 01:45:00,1.37534,1.37551,1.37475,1.3752,206000000.0
2005-11-30 01:50:00,1.3751,1.3754,1.37474,1.37525,180700000.0
2005-11-30 01:55:00,1.37522,1.37569,1.37493,1.37529,211200001.0
2005-11-30 02:00:00,1.37494,1.37545,1.37475,1.37529,378800001.0
2005-11-30 02:05:00,1.37528,1.37548,1.37503,1.37536,565500001.0
2005-11-30 02:10:00,1.37508,1.37549,1.37458,1.37496,420400002.0
2005-11-30 02:15:00,1.3747,1.37497,1.37408,1.37471,560100001.0
2005-11-30 02:20:00,1.37507,1.37542,1.37487,1.37528,204000000.0
2005-11-30 02:25:00,1.37518,1.37592,1.37504,1.37579,341200000.0
2005-11-30 02:30:00,1.3758,1.37614,1.37541,1.37586,415500001.0
2005-11-30 02:35:00,1.37594,1.37625,1.37561,1.37579,288100000.0
2005-11-30 02:40:00,1.37591,1.37625,1.37582,1.37625,221700000.0
2005-11-30 02:45:00,1.37577,1.37595,1.3753,1.37548,632300002.0
2005-11-30 02:50:00,1.3759,1.37706,1.37556,1.37664,302600000.0
2005-11-30 02:55:00,1.37683,1.37685,1.37604,1.37612,261500001.0
2005-11-30 03:00:00,1.3761,1.37649,1.37583,1.37617,375100000.0
2005-11-30 03:05:00,1.3762,1.37644,1.37583,1.37638,305800000.0
2005-11-30 03:10:00,1.37593,1.37643,1.37582,1.37617,223500000.0
2005-11-30 03:15:00,1.37595,1.37635,1.37574,1.37614,181500000.0
2005-11-30 03:20:00,1.37561,1.37612,1.37561,1.37576,269000000.0
2005-11-30 03:25:00,1.37608,1.37608,1.37511,1.37527,375000000.0
2005-11-30 03:30:00,1.37549,1.37588,1.37529,1.37551,223400000.0
2005-11-30 03:35:00,1.37563,1.37659,1.37553,1.37606,251300001.0
2005-11-30 03:40:00,1.37606,1.37672,1.37606,1.37639,384800000.0
2005-11-30 03:45:00,1.37639,1.37654,1.376,1.376,202700002.0
2005-11-30 03:50:00,1.37625,1.37632,1.37587,1.37588,355600001.0
2005-11-30 03:55:00,1.3762,1.37659,1.37555,1.37618,581400001.0
2005-11-30 04:00:00,1.37627,1.37639,1.37574,1.37577,542500000.0
2005-11-30 04:05:00,1.37577,1.3764,1.37577,1.37618,567400000.0
2005-11-30 04:10:00,1.37599,1.37625,1.3756,1.37584,374300000.0
2005-11-30 04:15:00,1.37585,1.3762,1.3758,1.3761,412800003.0
2005-11-30 04:20:00,1.37607,1.37644,1.37592,1.37615,428800001.0
2005-11-30 04:25:00,1.3761,1.37692,1.37595,1.37685,617400004.0
2005-11-30 04:30:00,1.37647,1.37716,1.37635,1.37687,238500000.0
2005-11-30 04:35:00,1.37668,1.37683,1.37605,1.3765,478900000.0
2005-11-30 04:40:00,1.37653,1.37686,1.37618,1.37675,249000001.0
2005-11-30 04:45:00,1.37653,1.37663,1.37618,1.37618,309500000.0
2005-11-30 04:50:00,1.37658,1.37683,1.3762,1.37643,233400001.0
2005-11-30 04:55:00,1.37672,1.37686,1.37635,1.37663,298100000.0
2005-11-30 05:00:00,1.37707,1.37726,1.37681,1.3769,449300001.0
2005-11-30 05:05:00,1.3769,1.3773,1.3768,1.37697,1110300001.0
2005-11-30 05:10:00,1.37711,1.37722,1.37692,1.37704,856600002.0
2005-11-30 05:15:00,1.37707,1.37752,1.37692,1.37707,984500004.0
2005-11-30 05:20:00,1.3771,1.37746,1.37704,1.37728,1039100000.0
2005-11-30 05:25:00,1.37742,1.37766,1.37683,1.37691,995800003.0
2005-11-30 05:30:00,1.3769,1.37733,1.3768,1.37682,845200002.0
2005-11-30 05:35:00,1.37712,1.37734,1.37682,1.37715,694500001.0
2005-11-30 05:40:00,1.37701,1.37759,1.37693,1.37706,736800001.0
2005-11-30 05:45:00,1.37706,1.37732,1.37671,1.37671,1047300001.0
2005-11-30 05:50:00,1.37669,1.37723,1.37669,1.37718,881800001.0
2005-11-30 05:55:00,1.37708,1.37718,1.37641,1.37651,697700001.0
2005-11-30 06:00:00,1.37655,1.37688,1.37644,1.37652,880600003.0
2005-11-30 06:05:00,1.37643,1.377,1.37643,1.37681,1827300003.0
2005-11-30 06:10:00,1.37688,1.37711,1.37656,1.37678,1710500003.0
2005-11-30 06:15:00,1.3768,1.37702,1.37672,1.37694,912000001.0
2005-11-30 06:20:00,1.37689,1.37717,1.37655,1.37664,1407600002.0
2005-11-30 06:25:00,1.37655,1.37662,1.37613,1.37629,1313800005.0
2005-11-30 06:30:00,1.37625,1.37647,1.37614,1.37625,1020900000.0
2005-11-30 06:35:00,1.37606,1.37628,1.37591,1.37608,572200002.0
2005-11-30 06:40:00,1.37606,1.37641,1.37596,1.37631,1124300001.0
2005-11-30 06:45:00,1.37622,1.37627,1.37583,1.37588,1081700002.0
2005-11-30 06:50:00,1.3759,1.37618,1.37568,1.37581,971500000.0
2005-11-30 06:55:00,1.37584,1.37614,1.37574,1.37586,961800004.0
2005-11-30 07:00:00,1.37597,1.37614,1.37569,1.37598,1331500005.0
2005-11-30 07:05:00,1.37614,1.37614,1.37566,1.37568,1041000002.0
2005-11-30 07:10:00,1.37587,1.37622,1.3758,1.37593,1884100003.0
2005-11-30 07:15:00,1.37611,1.3766,1.37587,1.37638,1373000002.0
2005-11-30 07:20:00,1.37638,1.37653,1.376,1.37607,1784600003.0
2005-11-30 07:25:00,1.37598,1.37608,1.37502,1.37502,1321800003.0
2005-11-30 07:30:00,1.37508,1.37537,1.37495,1.37503,1935400007.0
2005-11-30 07:35:00,1.37503,1.37534,1.37487,1.37506,1241600002.0
2005-11-30 07:40:00,1.37523,1.37578,1.37505,1.3757,1878000002.0
2005-11-30 07:45:00,1.3758,1.37649,1.37545,1.37611,2940000011.0
2005-11-30 07:50:00,1.37604,1.37652,1.3757,1.37579,2644000003.0
2005-11-30 07:55:00,1.37583,1.37663,1.37575,1.3764,2989700009.0
2005-11-30 08:00:00,1.37639,1.37664,1.37582,1.37627,2034500002.0
2005-11-30 08:05:00,1.37623,1.37637,1.37576,1.37592,2371300011.0
2005-11-30 08:10:00,1.37599,1.37634,1.37581,1.37623,1523300006.0
2005-11-30 08:15:00,1.37618,1.37664,1.37611,1.37662,1286000004.0
2005-11-30 08:20:00,1.37674,1.37698,1.37643,1.37658,1961100003.0
2005-11-30 08:25:00,1.37667,1.37689,1.37635,1.37655,2288700004.0
2005-11-30 08:30:00,1.37682,1.37733,1.37648,1.3769,1956800005.0
2005-11-30 08:35:00,1.37696,1.3776,1.37694,1.37729,2156700004.0
2005-11-30 08:40:00,1.37719,1.3777,1.37711,1.37722,2006500005.0
2005-11-30 08:45:00,1.37725,1.37747,1.37688,1.37694,2892000007.0
2005-11-30 08:50:00,1.37714,1.37746,1.37693,1.37709,2878300007.0
2005-11-30 08:55:00,1.37713,1.37736,1.37682,1.37704,2522600006.0
2005-11-30 09:00:00,1.37702,1.37815,1.3769,1.37803,2869400009.0
2005-11-30 09:05:00,1.37795,1.37807,1.37708,1.37771,2067600005.0
2005-11-30 09:10:00,1.37772,1.37794,1.37728,1.37744,2068300005.0
2005-11-30 09:15:00,1.37746,1.378,1.3772,1.37772,2180300003.0
2005-11-30 09:20:00,1.37787,1.37827,1.37749,1.37756,1611500000.0
2005-11-30 09:25:00,1.37766,1.37783,1.3773,1.37758,2229200006.0
2005-11-30 09:30:00,1.37752,1.37764,1.37696,1.37754,2204000005.0
2005-11-30 09:35:00,1.37749,1.37784,1.37714,1.37721,1914900002.0
2005-11-30 09:40:00,1.37703,1.37708,1.37652,1.37665,2163900004.0
2005-11-30 09:45:00,1.37696,1.37709,1.37658,1.37687,2050500004.0
2005-11-30 09:50:00,1.37675,1.37695,1.37613,1.37615,2409400009.0
2005-11-30 09:55:00,1.37603,1.37628,1.3754,1.37586,2982700003.0
2005-11-30 10:00:00,1.37581,1.3766,1.37558,1.37656,2263500004.0
2005-11-30 10:05:00,1.37642,1.37727,1.37635,1.37707,2457700005.0
2005-11-30 10:10:00,1.37691,1.37702,1.37645,1.37658,2274000004.0
2005-11-30 10:15:00,1.37666,1.37709,1.37645,1.37686,1912600004.0
2005-11-30 10:20:00,1.37688,1.37703,1.37651,1.37656,2253900003.0
2005-11-30 10:25:00,1.37648,1.3766,1.37579,1.37593,2620700007.0
2005-11-30 10:30:00,1.37608,1.37638,1.3758,1.37609,2638000004.0
2005-11-30 10:35:00,1.37611,1.37641,1.37553,1.37575,2435800007.0
2005-11-30 10:40:00,1.37569,1.37585,1.37484,1.3753,2343800005.0
2005-11-30 10:45:00,1.37535,1.37544,1.37487,1.37506,2137700004.0
2005-11-30 10:50:00,1.37515,1.37544,1.37468,1.37526,2186400007.0
2005-11-30 10:55:00,1.37539,1.37572,1.37474,1.37499,2733200004.0
2005-11-30 11:00:00,1.37497,1.37595,1.3746,1.37567,2400800003.0
2005-11-30 11:05:00,1.37577,1.37644,1.37571,1.376,2126200004.0
2005-11-30 11:10:00,1.37606,1.37612,1.37525,1.37542,2448100007.0
2005-11-30 11:15:00,1.37545,1.37572,1.37525,1.37546,1985300003.0
2005-11-30 11:20:00,1.37541,1.37572,1.37521,1.37541,2620000007.0
2005-11-30 11:25:00,1.37546,1.3759,1.37531,1.37569,2463700005.0
2005-11-30 11:30:00,1.37573,1.37592,1.37527,1.37566,2653500008.0
2005-11-30 11:35:00,1.37579,1.37594,1.37548,1.3755,2837500007.0
2005-11-30 11:40:00,1.37519,1.37544,1.37495,1.37515,3085600008.0
2005-11-30 11:45:00,1.37539,1.37593,1.37522,1.37581,2545100008.0
2005-11-30 11:50:00,1.37586,1.37601,1.37555,1.37566,1253300001.0
2005-11-30 11:55:00,1.37564,1.37631,1.37539,1.37608,2360500006.0
2005-11-30 12:00:00,1.37619,1.37659,1.37606,1.37634,1937100003.0
2005-11-30 12:05:00,1.37637,1.3764,1.37594,1.37619,2027100003.0
2005-11-30 12:10:00,1.37614,1.37635,1.37546,1.37583,2066900007.0
2005-11-30 12:15:00,1.37577,1.37612,1.3757,1.37591,1806300005.0
2005-11-30 12:20:00,1.37594,1.37618,1.37537,1.37553,2101800002.0
2005-11-30 12:25:00,1.37584,1.37597,1.37555,1.3757,2590400005.0
2005-11-30 12:30:00,1.37568,1.37615,1.37542,1.37587,2450600002.0
2005-11-30 12:35:00,1.37608,1.37618,1.37574,1.37597,2762200003.0
2005-11-30 12:40:00,1.37598,1.37634,1.37588,1.37622,1949700004.0
2005-11-30 12:45:00,1.37627,1.37627,1.37517,1.37551,2340200005.0
2005-11-30 12:50:00,1.37556,1.37572,1.37519,1.37569,2007500008.0
2005-11-30 12:55:00,1.37562,1.37565,1.37508,1.37557,2491300002.0
2005-11-30 13:00:00,1.37566,1.37645,1.37557,1.37619,1556400001.0
2005-11-30 13:05:00,1.37641,1.37651,1.37595,1.37622,1320500002.0
2005-11-30 13:10:00,1.37658,1.37688,1.37636,1.37643,1497000003.0
2005-11-30 13:15:00,1.37646,1.37663,1.37623,1.37663,1219400002.0
2005-11-30 13:20:00,1.37671,1.37686,1.37661,1.37669,1016400000.0
2005-11-30 13:25:00,1.37674,1.37703,1.3756,1.37585,1785200005.0
2005-11-30 13:30:00,1.37583,1.37601,1.37559,1.37568,2017700005.0
2005-11-30 13:35:00,1.37573,1.37601,1.3753,1.37531,2007900003.0
2005-11-30 13:40:00,1.37516,1.37559,1.37462,1.37479,1245200004.0
2005-11-30 13:45:00,1.37485,1.37506,1.37446,1.3746,1802100008.0
2005-11-30 13:50:00,1.37465,1.37514,1.37452,1.37485,1956000001.0
2005-11-30 13:55:00,1.3746,1.37513,1.37427,1.37499,1630300002.0
2005-11-30 14:00:00,1.3749,1.37525,1.3746,1.37503,1865600007.0
2005-11-30 14:05:00,1.37506,1.37521,1.37447,1.37451,1585100002.0
2005-11-30 14:10:00,1.37456,1.37485,1.37432,1.37458,1092300002.0
2005-11-30 14:15:00,1.37453,1.37477,1.37434,1.37464,2165200007.0
2005-11-30 14:20:00,1.37473,1.37498,1.37447,1.37451,1849500006.0
2005-11-30 14:25:00,1.37454,1.37496,1.37414,1.37458,1691200003.0
2005-11-30 14:30:00,1.37464,1.37465,1.37401,1.37431,179700000.0
2005-11-30 14:35:00,1.37435,1.37524,1.37386,1.37501,238200001.0
2005-11-30 14:40:00,1.37503,1.37546,1.3746,1.37527,218300001.0
2005-11-30 14:45:00,1.3752,1.3755,1.37504,1.37531,177300000.0
2005-11-30 14:50:00,1.37508,1.37537,1.37471,1.37476,173500000.0
2005-11-30 14:55:00,1.37511,1.37523,1.37346,1.374,173400001.0
2005-11-30 15:00:00,1.37413,1.37468,1.37382,1.37456,191100000.0
2005-11-30 15:05:00,1.3745,1.37459,1.37378,1.37459,218300001.0
2005-11-30 15:10:00,1.37451,1.37451,1.37382,1.37392,187500001.0
2005-11-30 15:15:00,1.37385,1.37415,1.37352,1.37393,176100000.0
2005-11-30 15:20:00,1.37402,1.37564,1.37366,1.37452,152100000.0
2005-11-30 15:25:00,1.37426,1.37478,1.37331,1.37331,172000000.0
2005-11-30 15:30:00,1.37219,1.37395,1.37046,1.37299,190200001.0
2005-11-30 15:35:00,1.37296,1.37379,1.3729,1.37349,223300001.0
2005-11-30 15:40:00,1.37361,1.37422,1.37293,1.37332,194000002.0
2005-11-30 15:45:00,1.3732,1.3733,1.37218,1.37238,245500002.0
2005-11-30 15:50:00,1.37178,1.37178,1.37095,1.37156,217800000.0
2005-11-30 15:55:00,1.37189,1.37189,1.37073,1.37084,182800000.0
2005-11-30 16:00:00,1.37094,1.37099,1.37006,1.37051,172500001.0
2005-11-30 16:05:00,1.37061,1.37125,1.37033,1.37048,185000000.0
2005-11-30 16:10:00,1.37059,1.37062,1.36967,1.37044,196300000.0
2005-11-30 16:15:00,1.37001,1.37069,1.36991,1.37061,172900000.0
2005-11-30 16:20:00,1.37072,1.37175,1.37042,1.3716,199800000.0
2005-11-30 16:25:00,1.37188,1.37293,1.37151,1.37231,229000000.0
2005-11-30 16:30:00,1.37235,1.37328,1.37235,1.37303,207100000.0
2005-11-30 16:35:00,1.37324,1.37431,1.37324,1.37431,238700000.0
2005-11-30 16:40:00,1.37417,1.37501,1.37358,1.37501,175900000.0
2005-11-30 16:45:00,1.37466,1.375,1.37447,1.37496,200900001.0
2005-11-30 16:50:00,1.37489,1.37495,1.37389,1.37411,177000000.0
2005-11-30 16:55:00,1.37406,1.37415,1.37323,1.37344,163400000.0
2005-11-30 17:00:00,1.37312,1.37352,1.37256,1.37267,180200000.0
2005-11-30 17:05:00,1.37256,1.37389,1.37225,1.37374,151800000.0
2005-11-30 17:10:00,1.37358,1.37372,1.37206,1.37219,216400001.0
2005-11-30 17:15:00,1.37235,1.3731,1.37186,1.37309,177100001.0
2005-11-30 17:20:00,1.37372,1.37451,1.37314,1.37451,182600000.0
2005-11-30 17:25:00,1.37432,1.37473,1.3735,1.37407,214300000.0
2005-11-30 17:30:00,1.37416,1.37483,1.37363,1.37478,176000000.0
2005-11-30 17:35:00,1.37481,1.37585,1.37457,1.37561,173100000.0
2005-11-30 17:40:00,1.37562,1.37621,1.37552,1.37589,225600000.0
2005-11-30 17:45:00,1.37588,1.37689,1.37563,1.37603,215700001.0
2005-11-30 17:50:00,1.37639,1.377,1.3757,1.37632,160000000.0
2005-11-30 17:55:00,1.37647,1.37762,1.37647,1.37698,202500000.0
2005-11-30 18:00:00,1.37748,1.37804,1.37674,1.37674,269200000.0
2005-11-30 18:05:00,1.37684,1.377,1.37542,1.37595,233000001.0
2005-11-30 18:10:00,1.37604,1.37625,1.37491,1.37537,153000000.0
2005-11-30 18:15:00,1.37526,1.37533,1.37416,1.37426,187300000.0
2005-11-30 18:20:00,1.37431,1.37467,1.37389,1.37449,159800000.0
2005-11-30 18:25:00,1.3749,1.37599,1.37476,1.37516,205000002.0
2005-11-30 18:30:00,1.37524,1.37527,1.37467,1.37503,212000001.0
2005-11-30 18:35:00,1.37506,1.37537,1.37426,1.37429,200400001.0
2005-11-30 18:40:00,1.37421,1.37512,1.37416,1.37494,174500001.0
2005-11-30 18:45:00,1.3753,1.37553,1.37497,1.37512,187000000.0
2005-11-30 18:50:00,1.3753,1.37583,1.37502,1.37567,231700000.0
2005-11-30 18:55:00,1.3755,1.37613,1.37439,1.37598,166100000.0
2005-11-30 19:00:00,1.37618,1.37696,1.37586,1.3765,235300000.0
2005-11-30 19:05:00,1.37642,1.37642,1.3756,1.37562,177700000.0
2005-11-30 19:10:00,1.37579,1.37586,1.37532,1.37575,184600000.0
2005-11-30 19:15:00,1.3757,1.37614,1.37553,1.37614,188500000.0
2005-11-30 19:20:00,1.37612,1.37674,1.37593,1.37624,181600001.0
2005-11-30 19:25:00,1.37637,1.37637,1.37548,1.3759,164300000.0
2005-11-30 19:30:00,1.37569,1.37614,1.37554,1.37593,190800000.0
2005-11-30 19:35:00,1.37588,1.37647,1.37555,1.37645,183800000.0
2005-11-30 19:40:00,1.37639,1.37645,1.37568,1.37589,217200001.0
2005-11-30 19:45:00,1.3758,1.37599,1.37526,1.3758,189000000.0
2005-11-30 19:50:00,1.37613,1.37613,1.37563,1.3757,206100000.0
2005-11-30 19:55:00,1.37561,1.37574,1.3753,1.37542,200000001.0
2005-11-30 20:00:00,1.37541,1.37621,1.3753,1.37572,199200000.0
2005-11-30 20:05:00,1.37572,1.3763,1.37559,1.37591,158800000.0
2005-11-30 20:10:00,1.37535,1.37586,1.37475,1.37526,165200000.0
2005-11-30 20:15:00,1.37533,1.37545,1.37448,1.37477,227900000.0
2005-11-30 20:20:00,1.3748,1.37528,1.37461,1.37508,165800000.0
2005-11-30 20:25:00,1.37558,1.37607,1.37535,1.37579,213900000.0
2005-11-30 20:30:00,1.37592,1.37597,1.37522,1.37537,197000000.0
2005-11-30 20:35:00,1.37531,1.37564,1.37446,1.37446,235200001.0
2005-11-30 20:40:00,1.37443,1.37491,1.37422,1.37483,183000000.0
2005-11-30 20:45:00,1.37471,1.37498,1.37431,1.37489,173500000.0
2005-11-30 20:50:00,1.37476,1.37512,1.37431,1.37454,154700000.0
2005-11-30 20:55:00,1.37454,1.37497,1.3743,1.37483,186100001.0
2005-11-30 21:00:00,1.37481,1.376,1.37444,1.37576,226600000.0
2005-11-30 21:05:00,1.37572,1.37606,1.37521,1.37522,197400000.0
2005-11-30 21:10:00,1.37524,1.37549,1.37483,1.37503,202800000.0
2005-11-30 21:15:00,1.37497,1.37542,1.37476,1.37506,183200001.0
2005-11-30 21:20:00,1.3752,1.37548,1.3747,1.37486,211700000.0
2005-11-30 21:25:00,1.37495,1.37504,1.37441,1.3748,180300000.0
2005-11-30 21:30:00,1.37471,1.37479,1.37424,1.37429,169400000.0
2005-11-30 21:35:00,1.37423,1.37464,1.37392,1.37458,202600002.0
2005-11-30 21:40:00,1.3745,1.37532,1.37431,1.37431,158300001.0
2005-11-30 21:45:00,1.3744,1.3745,1.3738,1.37406,178900000.0
2005-11-30 21:50:00,1.37377,1.37418,1.37345,1.37374,221300000.0
2005-11-30 21:55:00,1.37378,1.37438,1.37368,1.37368,223600001.0
2005-11-30 22:00:00,1.37379,1.37381,1.37324,1.37339,200100000.0
2005-11-30 22:05:00,1.37349,1.37372,1.3721,1.3725,197700001.0
2005-11-30 22:10:00,1.3726,1.37324,1.37258,1.37267,222500000.0
2005-11-30 22:15:00,1.3728,1.37316,1.37276,1.37299,179000000.0
2005-11-30 22:20:00,1.37306,1.37332,1.37263,1.37291,179100000.0
2005-11-30 22:25:00,1.37274,1.37283,1.37207,1.37232,215000002.0
2005-11-30 22:30:00,1.3724,1.37338,1.37219,1.3731,217400000.0
2005-11-30 22:35:00,1.37325,1.37365,1.37278,1.37342,165000000.0
2005-11-30 22:40:00,1.37366,1.37422,1.3731,1.37422,220400002.0
2005-11-30 22:45:00,1.37421,1.37438,1.37383,1.37412,192100000.0
2005-11-30 22:50:00,1.37423,1.37474,1.3741,1.3745,165400001.0
2005-11-30 22:55:00,1.3746,1.37496,1.37419,1.37495,196400000.0
2005-11-30 23:00:00,1.375,1.37519,1.3738,1.37406,204000000.0
2005-11-30 23:05:00,1.37405,1.37421,1.37363,1.37376,192200000.0
2005-11-30 23:10:00,1.37372,1.374,1.37285,1.37365,184900000.0
2005-11-30 23:15:00,1.37366,1.37394,1.37315,1.37384,207700000.0
2005-11-30 23:20:00,1.37392,1.37396,1.37337,1.37342,184500000.0
2005-11-30 23:25:00,1.37352,1.37373,1.37276,1.37314,222000000.0
2005-11-30 23:30:00,1.37318,1.37372,1.37292,1.37346,200600000.0
2005-11-30 23:35:00,1.37368,1.37376,1.37328,1.37328,172400000.0
2005-11-30 23:40:00,1.37359,1.3736,1.37272,1.3732,235500000.0
2005-11-30 23:45:00,1.37313,1.37372,1.37313,1.37342,196300000.0
2005-11-30 23:50:00,1.37349,1.37376,1.37305,1.37305,196500000.0
2005-11-30 23:55:00,1.37342,1.37363,1.37308,1.37313,175200000.0
2005-12-01 00:00:00,1.37328,1.3747,1.37316,1.3747,121000000.0
2005-12-01 00:05:00,1.3748,1.3748,1.3744,1.3745,141000000.0
2005-12-01 00:10:00,1.3744,1.3747,1.3744,1.3746,188000000.0
2005-12-01 00:15:00,1.3747,1.3749,1.3746,1.3749,141000000.0
2005-12-01 00:20:00,1.3748,1.3752,1.3748,1.3752,141000000.0
2005-12-01 00:25:00,1.3756,1.3756,1.3754,1.3756,94000000.0
2005-12-01 00:30:00,1.37326,1.37369,1.37304,1.37304,163800000.0
2005-12-01 00:35:00,1.37343,1.37431,1.37325,1.37394,177800000.0
2005-12-01 00:40:00,1.37398,1.37442,1.37348,1.37434,145000000.0
2005-12-01 00:45:00,1.37415,1.37436,1.37392,1.37423,217600000.0
2005-12-01 00:50:00,1.37412,1.37496,1.37383,1.37485,199400001.0
2005-12-01 00:55:00,1.37483,1.3749,1.37445,1.37477,198400001.0
2005-12-01 01:00:00,1.3747,1.37489,1.37433,1.37478,197000000.0
2005-12-01 01:05:00,1.37486,1.37501,1.37423,1.37461,193800001.0
2005-12-01 01:10:00,1.3745,1.37483,1.37415,1.37465,140200000.0
2005-12-01 01:15:00,1.37468,1.37498,1.37438,1.37474,183400000.0
2005-12-01 01:20:00,1.37505,1.37539,1.37452,1.37539,172700000.0
2005-12-01 01:25:00,1.37542,1.37568,1.37516,1.37542,170600000.0
2005-12-01 01:30:00,1.37553,1.37585,1.37505,1.37571,215500001.0
2005-12-01 01:35:00,1.37576,1.37599,1.37534,1.37568,161600000.0
2005-12-01 01:40:00,1.37558,1.37619,1.37546,1.37614,181200000.0
2005-12-01 01:45:00,1.37612,1.37625,1.37551,1.37603,216600003.0
2005-12-01 01:50:00,1.37592,1.37616,1.37562,1.37589,183800000.0
2005-12-01 01:55:00,1.37581,1.37615,1.37538,1.37588,204400000.0
2005-12-01 02:00:00,1.37559,1.37637,1.37518,1.3752,324000001.0
2005-12-01 02:05:00,1.37527,1.37556,1.37461,1.37495,596000000.0
2005-12-01 02:10:00,1.37467,1.37507,1.37459,1.37487,437900000.0
2005-12-01 02:15:00,1.37467,1.37513,1.37432,1.37486,639300001.0
2005-12-01 02:20:00,1.37505,1.37541,1.37485,1.37514,151100000.0
2005-12-01 02:25:00,1.37504,1.37533,1.37476,1.37499,331300001.0
2005-12-01 02:30:00,1.37511,1.37511,1.37434,1.37473,374000001.0
2005-12-01 02:35:00,1.37474,1.37493,1.37411,1.37418,280900000.0
2005-12-01 02:40:00,1.37425,1.37475,1.37413,1.37472,203600000.0
2005-12-01 02:45:00,1.37428,1.37488,1.37424,1.37452,614900001.0
2005-12-01 02:50:00,1.37488,1.37557,1.37439,1.37498,287500001.0
2005-12-01 02:55:00,1.37509,1.37522,1.3745,1.37474,269400000.0
2005-12-01 03:00:00,1.37488,1.37527,1.37464,1.37487,377600002.0
2005-12-01 03:05:00,1.37482,1.37494,1.37418,1.37466,302400000.0
2005-12-01 03:10:00,1.37405,1.37476,1.37405,1.37451,246500001.0
2005-12-01 03:15:00,1.37413,1.37486,1.37401,1.37439,170900000.0
2005-12-01 03:20:00,1.37387,1.37434,1.37364,1.37376,281800000.0
2005-12-01 03:25:00,1.3743,1.3743,1.37389,1.37409,402700000.0
2005-12-01 03:30:00,1.37403,1.37448,1.37381,1.37398,225200000.0
2005-12-01 03:35:00,1.37408,1.37484,1.37365,1.37368,230100000.0
2005-12-01 03:40:00,1.37369,1.37428,1.37369,1.37406,321100000.0
2005-12-01 03:45:00,1.37411,1.37434,1.37383,1.37402,198200000.0
2005-12-01 03:50:00,1.37416,1.37416,1.37354,1.37362,377600002.0
2005-12-01 03:55:00,1.37397,1.37402,1.37309,1.37364,573600001.0
2005-12-01 04:00:00,1.37363,1.37406,1.37343,1.37353,546800002.0
2005-12-01 04:05:00,1.37333,1.37426,1.37319,1.37393,487800003.0
2005-12-01 04:10:00,1.37369,1.37397,1.37332,1.37395,345200001.0
2005-12-01 04:15:00,1.37422,1.3752,1.3742,1.3752,404900000.0
2005-12-01 04:20:00,1.37521,1.37594,1.37501,1.37549,445500000.0
2005-12-01 04:25:00,1.37549,1.37596,1.37538,1.37589,510700004.0
2005-12-01 04:30:00,1.37554,1.37591,1.37537,1.37543,239300000.0
2005-12-01 04:35:00,1.37518,1.37528,1.37448,1.37489,426400001.0
2005-12-01 04:40:00,1.3749,1.37532,1.37482,1.37525,231500000.0
2005-12-01 04:45:00,1.37517,1.37544,1.37479,1.37499,346700001.0
2005-12-01 04:50:00,1.37536,1.37541,1.37483,1.37488,249300000.0
2005-12-01 04:55:00,1.3752,1.37531,1.3748,1.3748,290200000.0
2005-12-01 05:00:00,1.37485,1.37552,1.37474,1.37515,396900001.0
2005-12-01 05:05:00,1.37518,1.3753,1.37491,1.37494,1158400002.0
2005-12-01 05:10:00,1.37502,1.37527,1.3749,1.37498,825100002.0
2005-12-01 05:15:00,1.37512,1.37524,1.37463,1.37471,940300002.0
2005-12-01 05:20:00,1.37472,1.3753,1.37467,1.37517,1092100002.0
2005-12-01 05:25:00,1.37531,1.37541,1.37473,1.37489,1033700000.0
2005-12-01 05:30:00,1.37494,1.37523,1.37471,1.37484,813800004.0
2005-12-01 05:35:00,1.37502,1.37525,1.37485,1.37525,710700002.0
2005-12-01 05:40:00,1.37498,1.37548,1.3749,1.37512,830000003.0
2005-12-01 05:45:00,1.37515,1.37537,1.37394,1.37399,921400002.0
2005-12-01 05:50:00,1.37391,1.37455,1.37391,1.37448,936300002.0
2005-12-01 05:55:00,1.3744,1.37461,1.37412,1.37414,695300000.0
2005-12-01 06:00:00,1.37418,1.37436,1.37405,1.37411,766600001.0
2005-12-01 06:05:00,1.37404,1.37408,1.37376,1.374,1642000003.0
2005-12-01 06:10:00,1.37405,1.37454,1.3739,1.3743,1786900004.0
2005-12-01 06:15:00,1.3743,1.37437,1.37403,1.37429,991900007.0
2005-12-01 06:20:00,1.37427,1.37465,1.37416,1.37429,1372500004.0
2005-12-01 06:25:00,1.37426,1.37452,1.37413,1.37416,1375300003.0
2005-12-01 06:30:00,1.37415,1.37442,1.374,1.37407,1036600004.0
2005-12-01 06:35:00,1.3739,1.37424,1.37383,1.37405,625200001.0
2005-12-01 06:40:00,1.37402,1.37408,1.37377,1.37395,1079800001.0
2005-12-01 06:45:00,1.374,1.37408,1.37359,1.37364,1052100003.0
2005-12-01 06:50:00,1.3737,1.37384,1.3733,1.37363,1096200001.0
2005-12-01 06:55:00,1.37371,1.3745,1.37354,1.37429,988100001.0
2005-12-01 07:00:00,1.37438,1.3746,1.37416,1.37418,1262700002.0
2005-12-01 07:05:00,1.37436,1.37465,1.37422,1.37429,1016900002.0
2005-12-01 07:10:00,1.37438,1.37459,1.37421,1.37436,1877400004.0
2005-12-01 07:15:00,1.37458,1.37482,1.37433,1.37476,1357600000.0
2005-12-01 07:20:00,1.37488,1.37529,1.3748,1.37501,1840100005.0
2005-12-01 07:25:00,1.37503,1.37562,1.37491,1.37526,1247000004.0
2005-12-01 07:30:00,1.37527,1.37549,1.37493,1.37539,1840500002.0
2005-12-01 07:35:00,1.37539,1.3756,1.37468,1.37488,1350000006.0
2005-12-01 07:40:00,1.37476,1.37513,1.37432,1.37501,1928600005.0
2005-12-01 07:45:00,1.37509,1.37535,1.37495,1.37518,2897800009.0
2005-12-01 07:50:00,1.37522,1.37561,1.37506,1.37532,2655600005.0
2005-12-01 07:55:00,1.37531,1.37542,1.37486,1.37507,2803200004.0
2005-12-01 08:00:00,1.37515,1.37551,1.37503,1.37528,2018000008.0
2005-12-01 08:05:00,1.37529,1.37552,1.37485,1.3753,2526400006.0
2005-12-01 08:10:00,1.37537,1.3756,1.37494,1.37521,1590400007.0
2005-12-01 08:15:00,1.37524,1.37548,1.37478,1.37487,1309300005.0
2005-12-01 08:20:00,1.37494,1.37509,1.3747,1.37489,1888700006.0
2005-12-01 08:25:00,1.37493,1.37531,1.37468,1.37507,2280800001.0
2005-12-01 08:30:00,1.3749,1.37509,1.37471,1.37475,1829300006.0
2005-12-01 08:35:00,1.37478,1.37516,1.37454,1.37465,2174500007.0
2005-12-01 08:40:00,1.37454,1.37481,1.37446,1.37459,2044400006.0
2005-12-01 08:45:00,1.37461,1.37498,1.37433,1.37447,2905100007.0
2005-12-01 08:50:00,1.37453,1.37453,1.37376,1.37397,2883100003.0
2005-12-01 08:55:00,1.37401,1.37444,1.37369,1.37391,2542900003.0
2005-12-01 09:00:00,1.37391,1.37425,1.3738,1.37399,2865300011.0
2005-12-01 09:05:00,1.37396,1.37433,1.37362,1.37373,2013700006.0
2005-12-01 09:10:00,1.37369,1.37399,1.37315,1.37345,2081300003.0
2005-12-01 09:15:00,1.37335,1.37412,1.3729,1.37342,2281800003.0
2005-12-01 09:20:00,1.3734,1.3738,1.37308,1.37316,1597800001.0
2005-12-01 09:25:00,1.37321,1.37341,1.37288,1.37306,2385200008.0
2005-12-01 09:30:00,1.37309,1.37345,1.37288,1.37296,2202100007.0
2005-12-01 09:35:00,1.37296,1.37356,1.37294,1.37307,1899300003.0
2005-12-01 09:40:00,1.37302,1.37322,1.37271,1.37293,2181700003.0
2005-12-01 09:45:00,1.37314,1.37337,1.37253,1.37305,2112300003.0
2005-12-01 09:50:00,1.37301,1.37359,1.37292,1.37348,2238600009.0
2005-12-01 09:55:00,1.37343,1.37479,1.37319,1.37479,3011700010.0
2005-12-01 10:00:00,1.37505,1.37516,1.3742,1.37453,2443800003.0
2005-12-01 10:05:00,1.37417,1.37441,1.3738,1.37411,2509400007.0
2005-12-01 10:10:00,1.374,1.37428,1.37395,1.37415,2302100005.0
2005-12-01 10:15:00,1.37423,1.37445,1.37396,1.37415,1912800005.0
2005-12-01 10:20:00,1.37411,1.37432,1.37335,1.37336,2112000004.0
2005-12-01 10:25:00,1.37323,1.37337,1.37284,1.37309,2523300004.0
2005-12-01 10:30:00,1.37313,1.37364,1.37285,1.37316,2700700003.0
2005-12-01 10:35:00,1.3731,1.37351,1.37283,1.37309,2360400002.0
2005-12-01 10:40:00,1.37306,1.37318,1.3727,1.37286,2345100009.0
2005-12-01 10:45:00,1.37292,1.37328,1.3726,1.37314,1946300004.0
2005-12-01 10:50:00,1.37317,1.37356,1.37297,1.37347,2138500005.0
2005-12-01 10:55:00,1.37345,1.37367,1.37309,1.37331,2643900005.0
2005-12-01 11:00:00,1.37334,1.37366,1.37308,1.37339,2541000007.0
2005-12-01 11:05:00,1.37333,1.37349,1.37312,1.3732,2101300003.0
2005-12-01 11:10:00,1.3732,1.37348,1.37285,1.37326,2472100002.0
2005-12-01 11:15:00,1.3733,1.37377,1.37317,1.37332,2207000009.0
2005-12-01 11:20:00,1.3732,1.37371,1.37311,1.37358,2739000005.0
2005-12-01 11:25:00,1.37364,1.37368,1.3728,1.37301,2420300004.0
2005-12-01 11:30:00,1.37297,1.37321,1.37274,1.37295,2603100007.0
2005-12-01 11:35:00,1.37308,1.37354,1.37293,1.37325,2866800008.0
2005-12-01 11:40:00,1.37331,1.37394,1.37315,1.37341,3279400005.0
2005-12-01 11:45:00,1.3737,1.37391,1.37321,1.3737,2525200004.0
2005-12-01 11:50:00,1.37375,1.37398,1.37334,1.3734,1249000004.0
2005-12-01 11:55:00,1.37348,1.37419,1.37346,1.37387,2266100004.0
2005-12-01 12:00:00,1.37394,1.37419,1.37362,1.37385,2155300004.0
2005-12-01 12:05:00,1.37396,1.37444,1.37374,1.37382,2121200008.0
2005-12-01 12:10:00,1.37375,1.37492,1.37353,1.37467,1892600005.0
2005-12-01 12:15:00,1.37452,1.37475,1.374,1.37402,1747500005.0
2005-12-01 12:20:00,1.37398,1.37412,1.37343,1.37363,2188000004.0
2005-12-01 12:25:00,1.37362,1.37392,1.37327,1.37375,2583100007.0
2005-12-01 12:30:00,1.3736,1.37388,1.37325,1.37342,2439500005.0
2005-12-01 12:35:00,1.37362,1.37367,1.37334,1.37355,2769000006.0
2005-12-01 12:40:00,1.37356,1.37375,1.37341,1.37358,2063300004.0
2005-12-01 12:45:00,1.37363,1.37398,1.37337,1.37366,2289500007.0
2005-12-01 12:50:00,1.37365,1.37417,1.37341,1.37364,2026200008.0
2005-12-01 12:55:00,1.37366,1.37387,1.37338,1.37354,2539100009.0
2005-12-01 13:00:00,1.37342,1.37375,1.37316,1.37351,1743900003.0
2005-12-01 13:05:00,1.37349,1.3737,1.37315,1.37318,1359900001.0
2005-12-01 13:10:00,1.37327,1.37447,1.37315,1.37325,1475600002.0
2005-12-01 13:15:00,1.37331,1.37364,1.37294,1.3731,1335600001.0
2005-12-01 13:20:00,1.37296,1.37359,1.3728,1.37352,1118200001.0
2005-12-01 13:25:00,1.3736,1.37373,1.37312,1.37359,1825900002.0
2005-12-01 13:30:00,1.37343,1.37355,1.37287,1.37298,1948500002.0
2005-12-01 13:35:00,1.37317,1.37341,1.37279,1.37305,1996600006.0
2005-12-01 13:40:00,1.37301,1.37387,1.37296,1.37337,1219000004.0
2005-12-01 13:45:00,1.37334,1.37336,1.37286,1.37319,2042500008.0
2005-12-01 13:50:00,1.37303,1.37376,1.37297,1.37339,1889800004.0
2005-12-01 13:55:00,1.37333,1.37349,1.37214,1.37281,1682700003.0
2005-12-01 14:00:00,1.37281,1.37305,1.37237,1.37257,1803700001.0
2005-12-01 14:05:00,1.37256,1.3731,1.37253,1.37293,1579500002.0
2005-12-01 14:10:00,1.3731,1.37363,1.37306,1.37327,1055100000.0
2005-12-01 14:15:00,1.3734,1.37356,1.37306,1.37319,2017500006.0
2005-12-01 14:20:00,1.37321,1.3734,1.37247,1.37248,1804700004.0
2005-12-01 14:25:00,1.37244,1.373,1.37196,1.37267,1715800005.0
2005-12-01 14:30:00,1.37272,1.37285,1.37185,1.37241,144500000.0
2005-12-01 14:35:00,1.37243,1.37282,1.37177,1.37262,259700001.0
2005-12-01 14:40:00,1.37263,1.37279,1.37176,1.37231,227800001.0
2005-12-01 14:45:00,1.37189,1.37291,1.3702,1.37092,213200003.0
2005-12-01 14:50:00,1.37073,1.37119,1.37023,1.37045,163600000.0
2005-12-01 14:55:00,1.37076,1.37139,1.37029,1.37032,199300000.0
2005-12-01 15:00:00,1.37027,1.37124,1.37015,1.37124,226000000.0
2005-12-01 15:05:00,1.37123,1.3724,1.37069,1.37207,193700001.0
2005-12-01 15:10:00,1.37191,1.37197,1.37137,1.37164,173400000.0
2005-12-01 15:15:00,1.37155,1.37166,1.36945,1.36945,170500000.0
2005-12-01 15:20:00,1.36919,1.36947,1.36858,1.36947,183700000.0
2005-12-01 15:25:00,1.36943,1.37014,1.36926,1.36997,163700001.0
2005-12-01 15:30:00,1.36984,1.37096,1.36956,1.37031,175700000.0
2005-12-01 15:35:00,1.37044,1.37123,1.37008,1.37008,204400000.0
2005-12-01 15:40:00,1.3702,1.37027,1.36871,1.3691,168400000.0
2005-12-01 15:45:00,1.36899,1.36901,1.36717,1.3674,266100002.0
2005-12-01 15:50:00,1.36729,1.36875,1.36686,1.36739,162700000.0
2005-12-01 15:55:00,1.36786,1.36894,1.36769,1.36867,192200001.0
2005-12-01 16:00:00,1.36828,1.37138,1.36784,1.37096,164100000.0
2005-12-01 16:05:00,1.37135,1.3718,1.37044,1.37067,168400000.0
2005-12-01 16:10:00,1.37071,1.37326,1.37065,1.37252,182400000.0
2005-12-01 16:15:00,1.37216,1.37389,1.37168,1.37372,171500000.0
2005-12-01 16:20:00,1.37344,1.37454,1.37266,1.37266,181000000.0
2005-12-01 16:25:00,1.37233,1.37233,1.37126,1.37147,198600001.0
2005-12-01 16:30:00,1.37135,1.37206,1.37123,1.37202,222100000.0
2005-12-01 16:35:00,1.3722,1.37328,1.37171,1.37312,217100001.0
2005-12-01 16:40:00,1.37324,1.37436,1.37277,1.37296,235100000.0
2005-12-01 16:45:00,1.37269,1.37307,1.37211,1.37249,208900000.0
2005-12-01 16:50:00,1.37234,1.37234,1.37112,1.37135,164100000.0
2005-12-01 16:55:00,1.37142,1.37142,1.37,1.37078,174300000.0
2005-12-01 17:00:00,1.37042,1.37163,1.37042,1.37062,239900000.0
2005-12-01 17:05:00,1.37024,1.37057,1.36894,1.36948,188100000.0
2005-12-01 17:10:00,1.36931,1.36944,1.36808,1.36883,190600000.0
2005-12-01 17:15:00,1.36925,1.36941,1.36858,1.36941,172100000.0
2005-12-01 17:20:00,1.36944,1.37022,1.36855,1.36975,181100001.0
2005-12-01 17:25:00,1.36994,1.37023,1.36931,1.37017,220900000.0
2005-12-01 17:30:00,1.37014,1.37127,1.36996,1.37125,192300000.0
2005-12-01 17:35:00,1.37115,1.37174,1.37024,1.37043,210300001.0
2005-12-01 17:40:00,1.37021,1.37084,1.36982,1.36982,197800000.0
2005-12-01 17:45:00,1.36996,1.37121,1.36996,1.3705,212000002.0
2005-12-01 17:50:00,1.37028,1.37109,1.36971,1.37033,195000001.0
2005-12-01 17:55:00,1.37029,1.37032,1.36877,1.36961,266200002.0
2005-12-01 18:00:00,1.36999,1.371,1.36935,1.37055,209900001.0
2005-12-01 18:05:00,1.37065,1.37119,1.37048,1.37083,230600000.0
2005-12-01 18:10:00,1.3709,1.37139,1.37018,1.37066,170600000.0
2005-12-01 18:15:00,1.37037,1.37057,1.36979,1.36983,185100000.0
2005-12-01 18:20:00,1.36996,1.37068,1.3697,1.37045,187100001.0
2005-12-01 18:25:00,1.37067,1.3709,1.37003,1.37024,150700000.0
2005-12-01 18:30:00,1.37031,1.37066,1.36838,1.36881,197100000.0
2005-12-01 18:35:00,1.36892,1.36913,1.36823,1.36893,232000000.0
2005-12-01 18:40:00,1.36892,1.36917,1.36825,1.36825,149900000.0
2005-12-01 18:45:00,1.36846,1.36854,1.36785,1.36801,181800000.0
2005-12-01 18:50:00,1.36827,1.36827,1.36711,1.36799,179400000.0
2005-12-01 18:55:00,1.36787,1.36816,1.36614,1.3664,143900000.0
2005-12-01 19:00:00,1.36652,1.36764,1.36635,1.36727,180900000.0
2005-12-01 19:05:00,1.36733,1.36831,1.36728,1.36793,171000000.0
2005-12-01 19:10:00,1.36791,1.36798,1.3674,1.36791,233800000.0
2005-12-01 19:15:00,1.36778,1.36808,1.36731,1.36758,216900000.0
2005-12-01 19:20:00,1.36755,1.3681,1.36689,1.36777,193400000.0
2005-12-01 19:25:00,1.36792,1.36798,1.36719,1.3676,183500000.0
2005-12-01 19:30:00,1.36763,1.36795,1.36724,1.36764,205700000.0
2005-12-01 19:35:00,1.3676,1.36815,1.3674,1.3678,156400000.0
2005-12-01 19:40:00,1.36777,1.36874,1.36756,1.36846,178400000.0
2005-12-01 19:45:00,1.36815,1.3686,1.36777,1.36777,193500000.0
2005-12-01 19:50:00,1.3681,1.36827,1.36779,1.36792,197700000.0
2005-12-01 19:55:00,1.3679,1.36809,1.36734,1.36776,159200000.0
2005-12-01 20:00:00,1.36781,1.36832,1.36764,1.36801,250500001.0
2005-12-01 20:05:00,1.36814,1.36831,1.36777,1.36803,165100000.0
2005-12-01 20:10:00,1.36768,1.36825,1.3675,1.36811,231100001.0
2005-12-01 20:15:00,1.36801,1.36801,1.36666,1.36734,221600000.0
2005-12-01 20:20:00,1.36734,1.36739,1.36688,1.3671,193200000.0
2005-12-01 20:25:00,1.36741,1.36762,1.36688,1.36749,192400000.0
2005-12-01 20:30:00,1.3675,1.36797,1.36662,1.36662,188800000.0
2005-12-01 20:35:00,1.36642,1.3679,1.36639,1.36767,261600000.0
2005-12-01 20:40:00,1.36763,1.36823,1.36718,1.36738,171800000.0
2005-12-01 20:45:00,1.36704,1.36745,1.3667,1.36712,192000001.0
2005-12-01 20:50:00,1.36721,1.36779,1.36721,1.36746,183200000.0
2005-12-01 20:55:00,1.36739,1.36792,1.36722,1.36749,227600002.0
2005-12-01 21:00:00,1.36729,1.36733,1.36502,1.36547,259600000.0
2005-12-01 21:05:00,1.36512,1.36545,1.36469,1.36525,154100000.0
2005-12-01 21:10:00,1.36529,1.36565,1.36505,1.36546,181200000.0
2005-12-01 21:15:00,1.36544,1.36597,1.36503,1.36568,190800000.0
2005-12-01 21:20:00,1.36598,1.36629,1.36523,1.36562,268300001.0
2005-12-01 21:25:00,1.36566,1.36582,1.36531,1.36563,166700000.0
2005-12-01 21:30:00,1.36578,1.36602,1.36519,1.3653,193100000.0
2005-12-01 21:35:00,1.36528,1.36574,1.36499,1.36566,237000000.0
2005-12-01 21:40:00,1.36532,1.36542,1.36355,1.36407,159000000.0
2005-12-01 21:45:00,1.36421,1.3652,1.36398,1.36508,217000001.0
2005-12-01 21:50:00,1.36518,1.3656,1.36468,1.3656,210100000.0
2005-12-01 21:55:00,1.36574,1.36591,1.36511,1.36571,253300001.0
2005-12-01 22:00:00,1.36577,1.36666,1.36565,1.36634,200800001.0
2005-12-01 22:05:00,1.36648,1.36658,1.36581,1.36634,167800001.0
2005-12-01 22:10:00,1.3664,1.36683,1.36613,1.36642,180100000.0
2005-12-01 22:15:00,1.36649,1.36657,1.36584,1.36599,196900000.0
2005-12-01 22:20:00,1.36606,1.36646,1.36538,1.36562,188500000.0
2005-12-01 22:25:00,1.36547,1.36561,1.36502,1.36517,194500000.0
2005-12-01 22:30:00,1.36515,1.36532,1.36465,1.36498,225600001.0
2005-12-01 22:35:00,1.3651,1.36546,1.36464,1.36529,202400000.0
2005-12-01 22:40:00,1.36546,1.36604,1.36516,1.36577,251600000.0
2005-12-01 22:45:00,1.36584,1.36605,1.36527,1.36553,162100000.0
2005-12-01 22:50:00,1.36567,1.36604,1.36541,1.36574,201700001.0
2005-12-01 22:55:00,1.36588,1.36618,1.36556,1.36592,200300000.0
2005-12-01 23:00:00,1.36591,1.36643,1.36573,1.36628,210100000.0
2005-12-01 23:05:00,1.36627,1.36662,1.36595,1.36611,186300000.0
2005-12-01 23:10:00,1.36605,1.36647,1.36566,1.36645,203700000.0
2005-12-01 23:15:00,1.36638,1.36673,1.36583,1.36659,185900000.0
2005-12-01 23:20:00,1.36684,1.3669,1.36627,1.36658,205300000.0
2005-12-01 23:25:00,1.36671,1.36735,1.36662,1.36715,249100000.0
2005-12-01 23:30:00,1.36692,1.36732,1.36658,1.36697,199400001.0
2005-12-01 23:35:00,1.36743,1.36751,1.36683,1.367,227000001.0
2005-12-01 23:40:00,1.36729,1.36763,1.36666,1.36747,181400000.0
2005-12-01 23:45:00,1.36747,1.36881,1.36736,1.36816,210400000.0
2005-12-01 23:50:00,1.36815,1.36847,1.36756,1.36756,202200000.0
2005-12-01 23:55:00,1.36818,1.36882,1.36809,1.36856,171800001.0
2005-12-02 00:00:00,1.36869,1.36884,1.3671,1.3675,236000004.0
2005-12-02 00:05:00,1.3675,1.3675,1.3675,1.3675,57400001.0
2005-12-02 00:10:00,1.3676,1.3677,1.3676,1.3676,172200003.0
2005-12-02 00:15:00,1.3677,1.3679,1.3675,1.3677,229600004.0
2005-12-02 00:20:00,1.3676,1.3677,1.3673,1.3676,229600004.0
2005-12-02 00:25:00,1.3675,1.3677,1.3671,1.3675,229600004.0
2005-12-02 00:30:00,1.3673,1.3682,1.3673,1.3676,229600004.0
2005-12-02 00:35:00,1.36872,1.36872,1.36741,1.36754,184000001.0
2005-12-02 00:40:00,1.36762,1.36791,1.36739,1.36775,213500001.0
2005-12-02 00:45:00,1.36773,1.36779,1.36721,1.36779,165000000.0
2005-12-02 00:50:00,1.36784,1.36803,1.36765,1.36803,173200000.0
2005-12-02 00:55:00,1.36823,1.36823,1.36775,1.36783,187500000.0
2005-12-02 01:00:00,1.36775,1.36782,1.36692,1.36728,184300000.0
2005-12-02 01:05:00,1.36733,1.3675,1.36705,1.36737,159600000.0
2005-12-02 01:10:00,1.36733,1.36775,1.36709,1.36757,192600000.0
2005-12-02 01:15:00,1.36765,1.36776,1.36694,1.36766,191200000.0
2005-12-02 01:20:00,1.36761,1.36772,1.3667,1.36741,224000000.0
2005-12-02 01:25:00,1.3674,1.36762,1.36712,1.36735,187900000.0
2005-12-02 01:30:00,1.36746,1.36784,1.367,1.36764,167300000.0
2005-12-02 01:35:00,1.36751,1.36766,1.36686,1.36724,214300002.0
2005-12-02 01:40:00,1.3672,1.36731,1.36634,1.36681,210700001.0
2005-12-02 01:45:00,1.36708,1.36737,1.36647,1.3669,203800000.0
2005-12-02 01:50:00,1.36681,1.36717,1.36643,1.3671,191300000.0
2005-12-02 01:55:00,1.36711,1.3674,1.36695,1.36723,179100000.0
2005-12-02 02:00:00,1.36694,1.36745,1.36647,1.36696,356800001.0
2005-12-02 02:05:00,1.36698,1.36698,1.36629,1.36673,635900002.0
2005-12-02 02:10:00,1.36654,1.3669,1.36654,1.36685,424400000.0
2005-12-02 02:15:00,1.36668,1.3668,1.36602,1.36625,594200002.0
2005-12-02 02:20:00,1.36644,1.36705,1.36615,1.36703,190900000.0
2005-12-02 02:25:00,1.36698,1.36734,1.36661,1.36729,386500003.0
2005-12-02 02:30:00,1.36748,1.36767,1.36703,1.36759,400100000.0
2005-12-02 02:35:00,1.36769,1.36785,1.36722,1.36734,327900002.0
2005-12-02 02:40:00,1.36737,1.36764,1.36729,1.36764,182500001.0
2005-12-02 02:45:00,1.36715,1.36774,1.36669,1.36669,608800001.0
2005-12-02 02:50:00,1.36681,1.36709,1.36643,1.36655,274800000.0
2005-12-02 02:55:00,1.36674,1.36741,1.36673,1.36722,224800000.0
2005-12-02 03:00:00,1.36728,1.36798,1.36724,1.36749,358800000.0
2005-12-02 03:05:00,1.36739,1.36817,1.36736,1.36817,284800001.0
2005-12-02 03:10:00,1.36771,1.36832,1.36764,1.36793,197800000.0
2005-12-02 03:15:00,1.36751,1.36803,1.36749,1.36803,191100001.0
2005-12-02 03:20:00,1.36767,1.36813,1.36753,1.36776,291100002.0
2005-12-02 03:25:00,1.36828,1.36828,1.3677,1.36782,368700001.0
2005-12-02 03:30:00,1.36782,1.36825,1.36765,1.36778,200700000.0
2005-12-02 03:35:00,1.36776,1.36804,1.36689,1.36692,256900000.0
2005-12-02 03:40:00,1.36675,1.36774,1.3665,1.36683,371700000.0
2005-12-02 03:45:00,1.36678,1.36761,1.36669,1.36736,198000000.0
2005-12-02 03:50:00,1.36744,1.36755,1.36623,1.3671,305700000.0
2005-12-02 03:55:00,1.36756,1.36769,1.36673,1.36728,600900000.0
2005-12-02 04:00:00,1.3672,1.36737,1.36654,1.3668,554900000.0
2005-12-02 04:05:00,1.36662,1.36772,1.3664,1.36756,475900000.0
2005-12-02 04:10:00,1.36745,1.36774,1.36692,1.36698,395200000.0
2005-12-02 04:15:00,1.36698,1.36745,1.36689,1.36712,413200001.0
2005-12-02 04:20:00,1.36704,1.36742,1.36681,1.36711,443100000.0
2005-12-02 04:25:00,1.36706,1.36776,1.36704,1.36771,487700001.0
2005-12-02 04:30:00,1.36725,1.36762,1.36724,1.36736,249400000.0
2005-12-02 04:35:00,1.36737,1.36782,1.36704,1.3673,471000001.0
2005-12-02 04:40:00,1.36733,1.36768,1.36705,1.36748,295000000.0
2005-12-02 04:45:00,1.3674,1.36764,1.36705,1.36718,363500000.0
2005-12-02 04:50:00,1.36758,1.36775,1.36694,1.36694,231200002.0
2005-12-02 04:55:00,1.36737,1.36767,1.36698,1.36722,241400000.0
2005-12-02 05:00:00,1.36772,1.36779,1.36738,1.36745,470600000.0
2005-12-02 05:05:00,1.36742,1.36782,1.36732,1.36747,1197800006.0
2005-12-02 05:10:00,1.36752,1.36787,1.36744,1.36747,859000005.0
2005-12-02 05:15:00,1.36759,1.36773,1.36732,1.36734,1010400002.0
2005-12-02 05:20:00,1.36737,1.3676,1.36693,1.36745,1075000000.0
2005-12-02 05:25:00,1.36764,1.36808,1.36744,1.36778,1030300002.0
2005-12-02 05:30:00,1.3677,1.36782,1.36744,1.36746,969900003.0
2005-12-02 05:35:00,1.36769,1.36786,1.36709,1.3678,811800006.0
2005-12-02 05:40:00,1.36775,1.36803,1.36756,1.36765,714000002.0
2005-12-02 05:45:00,1.36771,1.36802,1.36766,1.36767,1017400001.0
2005-12-02 05:50:00,1.36767,1.36802,1.36755,1.36786,911300000.0
2005-12-02 05:55:00,1.36776,1.36802,1.36748,1.36751,800500000.0
2005-12-02 06:00:00,1.36764,1.36788,1.36744,1.36752,933400002.0
2005-12-02 06:05:00,1.36739,1.36756,1.3672,1.36728,1895500004.0
2005-12-02 06:10:00,1.3674,1.36783,1.36722,1.36752,1653800002.0
2005-12-02 06:15:00,1.36754,1.36767,1.36743,1.36766,1033200002.0
2005-12-02 06:20:00,1.36766,1.36789,1.36751,1.36769,1530300007.0
2005-12-02 06:25:00,1.36768,1.36786,1.36754,1.36764,1287000002.0
2005-12-02 06:30:00,1.36751,1.36802,1.36751,1.36792,1093400003.0
2005-12-02 06:35:00,1.36777,1.36802,1.36766,1.36776,599800001.0
2005-12-02 06:40:00,1.36773,1.36779,1.36756,1.36766,1036300002.0
2005-12-02 06:45:00,1.36771,1.36779,1.36744,1.36756,1069100001.0
2005-12-02 06:50:00,1.36764,1.36779,1.36732,1.36754,1042400004.0
2005-12-02 06:55:00,1.36754,1.36792,1.36744,1.36754,935700002.0
2005-12-02 07:00:00,1.36772,1.36807,1.36754,1.36797,1361600004.0
2005-12-02 07:05:00,1.3681,1.36818,1.36771,1.36773,1006500002.0
2005-12-02 07:10:00,1.36779,1.36787,1.36757,1.36772,1943600006.0
2005-12-02 07:15:00,1.36792,1.368,1.36766,1.36792,1385600002.0
2005-12-02 07:20:00,1.36795,1.36808,1.36767,1.36777,1774300004.0
2005-12-02 07:25:00,1.36779,1.36807,1.36767,1.36767,1233300002.0
2005-12-02 07:30:00,1.36773,1.36804,1.36767,1.36782,1804100003.0
2005-12-02 07:35:00,1.36779,1.36799,1.36745,1.36773,1276700003.0
2005-12-02 07:40:00,1.36771,1.36783,1.3673,1.36765,1886200003.0
2005-12-02 07:45:00,1.36771,1.36808,1.36754,1.36791,2831300006.0
2005-12-02 07:50:00,1.36784,1.36799,1.36728,1.36735,2626300007.0
2005-12-02 07:55:00,1.36761,1.36772,1.36653,1.36722,2833600004.0
2005-12-02 08:00:00,1.36731,1.36758,1.36704,1.36734,2108800006.0
2005-12-02 08:05:00,1.36729,1.36755,1.36695,1.36737,2484300007.0
2005-12-02 08:10:00,1.36742,1.36799,1.36725,1.36783,1534700003.0
2005-12-02 08:15:00,1.36789,1.36814,1.36785,1.36799,1360900004.0
2005-12-02 08:20:00,1.36797,1.36841,1.36781,1.36799,1884800001.0
2005-12-02 08:25:00,1.36809,1.36812,1.3677,1.36792,2202400004.0
2005-12-02 08:30:00,1.36787,1.36809,1.36749,1.36756,1918400003.0
2005-12-02 08:35:00,1.36762,1.36771,1.36731,1.36748,2191300004.0
2005-12-02 08:40:00,1.36727,1.36769,1.36707,1.36725,1984800003.0
2005-12-02 08:45:00,1.36736,1.3677,1.36716,1.36727,2792500006.0
2005-12-02 08:50:00,1.36741,1.36753,1.36649,1.36666,2800800004.0
2005-12-02 08:55:00,1.36686,1.36714,1.36657,1.36696,2426200003.0
2005-12-02 09:00:00,1.36694,1.36718,1.36659,1.36673,2800500007.0
2005-12-02 09:05:00,1.36666,1.36718,1.36661,1.36718,1939900008.0
2005-12-02 09:10:00,1.36717,1.36737,1.36688,1.36703,2440900006.0
2005-12-02 09:15:00,1.3668,1.3669,1.36655,1.36661,2151600007.0
2005-12-02 09:20:00,1.36652,1.36684,1.36638,1.36658,1588000003.0
2005-12-02 09:25:00,1.36664,1.36682,1.36614,1.36628,2273300007.0
2005-12-02 09:30:00,1.36626,1.36652,1.36585,1.36606,2191000002.0
2005-12-02 09:35:00,1.36592,1.36622,1.36583,1.36594,1997400004.0
2005-12-02 09:40:00,1.36581,1.36614,1.36575,1.36578,2211500006.0
2005-12-02 09:45:00,1.36586,1.36592,1.36546,1.36571,2160700007.0
2005-12-02 09:50:00,1.36557,1.36602,1.36539,1.36555,2222500005.0
2005-12-02 09:55:00,1.36555,1.366,1.36538,1.36575,2866500007.0
2005-12-02 10:00:00,1.3657,1.36612,1.36539,1.36602,2415400005.0
2005-12-02 10:05:00,1.36572,1.36655,1.36568,1.3659,2455700007.0
2005-12-02 10:10:00,1.36588,1.36623,1.36576,1.36597,2281100005.0
2005-12-02 10:15:00,1.36588,1.36658,1.36568,1.36648,1978600005.0
2005-12-02 10:20:00,1.3664,1.36657,1.36594,1.36614,2193300006.0
2005-12-02 10:25:00,1.36629,1.3665,1.36585,1.36607,2513200005.0
2005-12-02 10:30:00,1.36603,1.3663,1.36549,1.36583,2556600004.0
2005-12-02 10:35:00,1.3658,1.36605,1.36559,1.36593,2375700003.0
2005-12-02 10:40:00,1.36582,1.36585,1.36458,1.36466,2379100003.0
2005-12-02 10:45:00,1.36473,1.36515,1.36417,1.36438,2129200002.0
2005-12-02 10:50:00,1.36443,1.36482,1.36428,1.3648,2234100005.0
2005-12-02 10:55:00,1.36459,1.36502,1.36433,1.36469,2561800011.0
2005-12-02 11:00:00,1.36474,1.36499,1.36455,1.36483,2371900001.0
2005-12-02 11:05:00,1.36483,1.36497,1.36442,1.3646,2078400004.0
2005-12-02 11:10:00,1.36466,1.36576,1.36445,1.3657,2371800006.0
2005-12-02 11:15:00,1.36572,1.3659,1.36504,1.36516,2145800004.0
2005-12-02 11:20:00,1.36509,1.36537,1.36467,1.36491,2633900006.0
2005-12-02 11:25:00,1.36488,1.3649,1.36344,1.36353,2393300005.0
2005-12-02 11:30:00,1.36358,1.36393,1.36332,1.36374,2601600004.0
2005-12-02 11:35:00,1.36388,1.36405,1.36361,1.36372,2766400007.0
2005-12-02 11:40:00,1.3639,1.36487,1.36371,1.36462,3053600008.0
2005-12-02 11:45:00,1.36471,1.36478,1.3644,1.36454,2389300005.0
2005-12-02 11:50:00,1.36457,1.36473,1.36387,1.36431,1319500003.0
2005-12-02 11:55:00,1.36454,1.36495,1.36446,1.36473,2351500004.0
2005-12-02 12:00:00,1.36486,1.36511,1.36444,1.36457,2096700005.0
2005-12-02 12:05:00,1.36466,1.36482,1.36426,1.36457,2089700007.0
2005-12-02 12:10:00,1.36458,1.36472,1.36425,1.36464,2055200007.0
2005-12-02 12:15:00,1.36451,1.36462,1.36417,1.36432,1649600002.0
2005-12-02 12:20:00,1.36431,1.36466,1.36417,1.36435,2153800005.0
2005-12-02 12:25:00,1.36458,1.36474,1.36436,1.36444,2412200007.0
2005-12-02 12:30:00,1.36438,1.36484,1.3642,1.36458,2521800005.0
2005-12-02 12:35:00,1.36471,1.36471,1.36421,1.36442,2613700007.0
2005-12-02 12:40:00,1.36443,1.36528,1.36433,1.36513,2004900008.0
2005-12-02 12:45:00,1.36519,1.36519,1.36396,1.36421,2357900007.0
2005-12-02 12:50:00,1.36424,1.36529,1.36404,1.36516,1905000004.0
2005-12-02 12:55:00,1.36522,1.3654,1.36444,1.36451,2392500003.0
2005-12-02 13:00:00,1.36442,1.36449,1.36389,1.3641,1651000003.0
2005-12-02 13:05:00,1.36418,1.36444,1.36327,1.36334,1437100004.0
2005-12-02 13:10:00,1.36337,1.36415,1.36322,1.36401,1542300001.0
2005-12-02 13:15:00,1.36396,1.36432,1.36381,1.36413,1263500004.0
2005-12-02 13:20:00,1.36408,1.36434,1.36375,1.36415,1023600002.0
2005-12-02 13:25:00,1.364,1.36429,1.36373,1.36393,1839000004.0
2005-12-02 13:30:00,1.36388,1.36458,1.36334,1.36441,1939400005.0
2005-12-02 13:35:00,1.3646,1.36485,1.36375,1.36421,1996500002.0
2005-12-02 13:40:00,1.364,1.36437,1.36362,1.36374,1208900002.0
2005-12-02 13:45:00,1.36369,1.36427,1.36345,1.36385,1983100005.0
2005-12-02 13:50:00,1.36389,1.36425,1.36332,1.36377,1951000004.0
2005-12-02 13:55:00,1.36378,1.36514,1.36372,1.36506,1838200003.0
2005-12-02 14:00:00,1.36495,1.36495,1.36159,1.36298,1789900005.0
2005-12-02 14:05:00,1.36321,1.36358,1.3611,1.36139,1553200001.0
2005-12-02 14:10:00,1.36155,1.36221,1.36145,1.36166,990500000.0
2005-12-02 14:15:00,1.36175,1.36182,1.36112,1.36131,2101000003.0
2005-12-02 14:20:00,1.36143,1.362,1.36143,1.3617,1781100006.0
2005-12-02 14:25:00,1.36175,1.36224,1.36134,1.36204,1672900008.0
2005-12-02 14:30:00,1.36182,1.36205,1.36068,1.36111,171400000.0
2005-12-02 14:35:00,1.36149,1.36188,1.36101,1.3616,163000001.0
2005-12-02 14:40:00,1.36147,1.36261,1.36147,1.36243,254600002.0
2005-12-02 14:45:00,1.36239,1.36252,1.36141,1.36143,214800000.0
2005-12-02 14:50:00,1.36132,1.36256,1.36132,1.36214,190500000.0
2005-12-02 14:55:00,1.36244,1.36336,1.36224,1.36313,179800000.0
2005-12-02 15:00:00,1.363,1.363,1.3618,1.36225,216800000.0
2005-12-02 15:05:00,1.36211,1.36241,1.36117,1.36148,223200000.0
2005-12-02 15:10:00,1.36149,1.36158,1.36074,1.3608,173300000.0
2005-12-02 15:15:00,1.36096,1.36178,1.36061,1.36153,189700000.0
2005-12-02 15:20:00,1.36164,1.36279,1.36158,1.36247,151300000.0
2005-12-02 15:25:00,1.36211,1.36214,1.361,1.361,167900001.0
2005-12-02 15:30:00,1.36051,1.36148,1.35825,1.35833,167400000.0
2005-12-02 15:35:00,1.35843,1.35987,1.35843,1.35873,194100000.0
2005-12-02 15:40:00,1.3591,1.35926,1.35785,1.35864,179700001.0
2005-12-02 15:45:00,1.3586,1.36129,1.35828,1.36076,222900001.0
2005-12-02 15:50:00,1.36097,1.36306,1.36092,1.36263,179900000.0
2005-12-02 15:55:00,1.36311,1.3636,1.36124,1.36124,175500000.0
2005-12-02 16:00:00,1.36114,1.3619,1.36065,1.36135,177100000.0
2005-12-02 16:05:00,1.36143,1.36336,1.36143,1.36336,190700000.0
2005-12-02 16:10:00,1.3633,1.36348,1.36224,1.36262,210500000.0
2005-12-02 16:15:00,1.36232,1.36329,1.36232,1.36301,138800000.0
2005-12-02 16:20:00,1.36289,1.36313,1.36151,1.36183,230600000.0
2005-12-02 16:25:00,1.36215,1.36242,1.36122,1.36158,191500000.0
2005-12-02 16:30:00,1.36154,1.36246,1.36149,1.36216,226800001.0
2005-12-02 16:35:00,1.36248,1.36355,1.36245,1.36305,207400001.0
2005-12-02 16:40:00,1.36292,1.36317,1.36214,1.36224,171600000.0
2005-12-02 16:45:00,1.36201,1.36236,1.36144,1.36182,219300001.0
2005-12-02 16:50:00,1.36173,1.36173,1.35888,1.35908,195400000.0
2005-12-02 16:55:00,1.35939,1.35955,1.35724,1.35738,189000000.0
2005-12-02 17:00:00,1.35704,1.35825,1.35704,1.35812,243400001.0
2005-12-02 17:05:00,1.35806,1.35844,1.35751,1.35819,255300000.0
2005-12-02 17:10:00,1.35804,1.35881,1.35737,1.35838,163300001.0
2005-12-02 17:15:00,1.35868,1.35868,1.35749,1.35781,227600000.0
2005-12-02 17:20:00,1.35797,1.35804,1.357,1.35742,186100000.0
2005-12-02 17:25:00,1.35734,1.35782,1.35709,1.35774,232700000.0
2005-12-02 17:30:00,1.35777,1.36051,1.35709,1.36026,206300000.0
2005-12-02 17:35:00,1.36042,1.36092,1.35905,1.35916,222800001.0
2005-12-02 17:40:00,1.35856,1.35999,1.35856,1.35952,151700000.0
2005-12-02 17:45:00,1.35956,1.36039,1.35902,1.35977,219700000.0
2005-12-02 17:50:00,1.36003,1.36037,1.35843,1.35992,165500001.0
2005-12-02 17:55:00,1.35997,1.36102,1.35922,1.36012,224500000.0
2005-12-02 18:00:00,1.36029,1.36029,1.35923,1.35971,221200001.0
2005-12-02 18:05:00,1.36006,1.36077,1.35987,1.36043,204200000.0
2005-12-02 18:10:00,1.36033,1.36141,1.35971,1.35997,164800000.0
2005-12-02 18:15:00,1.35983,1.36018,1.35952,1.35985,187400000.0
2005-12-02 18:20:00,1.36004,1.36038,1.3597,1.36012,233600002.0
2005-12-02 18:25:00,1.36031,1.36089,1.36015,1.36045,198100000.0
2005-12-02 18:30:00,1.36036,1.36036,1.35947,1.35962,185300000.0
2005-12-02 18:35:00,1.35955,1.36013,1.35931,1.35982,183100000.0
2005-12-02 18:40:00,1.35992,1.36009,1.35891,1.35939,178700000.0
2005-12-02 18:45:00,1.35961,1.36068,1.3592,1.35978,148500000.0
2005-12-02 18:50:00,1.35995,1.35995,1.35912,1.35939,190300001.0
2005-12-02 18:55:00,1.35928,1.36012,1.35926,1.35987,171400001.0
2005-12-02 19:00:00,1.3598,1.3601,1.35928,1.35971,217700000.0
2005-12-02 19:05:00,1.35994,1.36058,1.35989,1.36043,164600001.0
2005-12-02 19:10:00,1.36078,1.36191,1.36078,1.3612,192700000.0
2005-12-02 19:15:00,1.36114,1.36141,1.36038,1.36079,206000002.0
2005-12-02 19:20:00,1.36066,1.36114,1.36031,1.36097,227000001.0
2005-12-02 19:25:00,1.36091,1.36091,1.35925,1.35973,178500000.0
2005-12-02 19:30:00,1.35978,1.36004,1.35909,1.35942,235400000.0
2005-12-02 19:35:00,1.35961,1.36007,1.35951,1.35971,178900001.0
2005-12-02 19:40:00,1.35965,1.35978,1.3589,1.35918,218600001.0
2005-12-02 19:45:00,1.35912,1.35935,1.35858,1.3592,218600002.0
2005-12-02 19:50:00,1.35946,1.35946,1.35865,1.35865,262300002.0
2005-12-02 19:55:00,1.35864,1.35944,1.35864,1.35914,149800000.0
2005-12-02 20:00:00,1.35916,1.36012,1.35864,1.35951,195200001.0
2005-12-02 20:05:00,1.35946,1.36,1.35933,1.36,155800000.0
2005-12-02 20:10:00,1.35943,1.36027,1.35943,1.36014,220200000.0
2005-12-02 20:15:00,1.36021,1.36162,1.36003,1.36086,255000001.0
2005-12-02 20:20:00,1.36095,1.36133,1.36083,1.36088,171800000.0
2005-12-02 20:25:00,1.36117,1.36122,1.36042,1.36094,208300001.0
2005-12-02 20:30:00,1.36094,1.36116,1.36043,1.36092,191800000.0
2005-12-02 20:35:00,1.36087,1.36099,1.36027,1.36037,220800000.0
2005-12-02 20:40:00,1.3604,1.36093,1.3604,1.36078,178500000.0
2005-12-02 20:45:00,1.36061,1.36145,1.36044,1.36122,218500000.0
2005-12-02 20:50:00,1.36123,1.3613,1.36072,1.36112,181600000.0
2005-12-02 20:55:00,1.36115,1.36147,1.36059,1.36085,202800000.0
2005-12-02 21:00:00,1.36086,1.36115,1.3601,1.36052,183400001.0
2005-12-02 21:05:00,1.36024,1.36113,1.36022,1.36078,191800001.0
2005-12-02 21:10:00,1.36082,1.3609,1.36014,1.36046,216700000.0
2005-12-02 21:15:00,1.36031,1.36079,1.36013,1.36052,162800000.0
2005-12-02 21:20:00,1.36055,1.36088,1.36006,1.3602,226200000.0
2005-12-02 21:25:00,1.36043,1.36077,1.35932,1.35938,165000000.0
2005-12-02 21:30:00,1.35944,1.36028,1.35929,1.36024,193500000.0
2005-12-02 21:35:00,1.36006,1.36011,1.35951,1.35995,158100000.0
2005-12-02 21:40:00,1.35977,1.36074,1.35977,1.36055,148200000.0
2005-12-02 21:45:00,1.36064,1.36098,1.3604,1.36071,188300002.0
2005-12-02 21:50:00,1.36067,1.36104,1.3604,1.36088,244900001.0
2005-12-02 21:55:00,1.3608,1.3608,1.3593,1.35939,206600000.0
2005-12-02 22:00:00,1.35958,1.35986,1.35918,1.35975,193500000.0
2005-12-02 22:05:00,1.35992,1.35996,1.35951,1.35967,171400000.0
2005-12-02 22:10:00,1.35975,1.36007,1.35954,1.35961,192900000.0
2005-12-02 22:15:00,1.35975,1.35987,1.35911,1.3594,171000000.0
2005-12-02 22:20:00,1.35938,1.35965,1.3591,1.3596,257300000.0
2005-12-02 22:25:00,1.3595,1.36019,1.35938,1.36008,159700000.0
2005-12-02 22:30:00,1.36012,1.36028,1.3596,1.35981,217400000.0
2005-12-02 22:35:00,1.35988,1.36003,1.35922,1.35952,202900001.0
2005-12-02 22:40:00,1.35954,1.35976,1.35917,1.35971,158800000.0
2005-12-02 22:45:00,1.35973,1.36017,1.35947,1.35972,172600000.0
2005-12-02 22:50:00,1.35969,1.35989,1.35938,1.3596,210300000.0
2005-12-02 22:55:00,1.35987,1.36,1.35949,1.35998,168000000.0
2005-12-02 23:00:00,1.35999,1.36017,1.35958,1.36016,201000002.0
2005-12-02 23:05:00,1.36016,1.36045,1.35971,1.36021,184700000.0
2005-12-02 23:10:00,1.36011,1.36051,1.35943,1.36048,183600000.0
2005-12-02 23:15:00,1.36049,1.36079,1.36004,1.36058,207000000.0
2005-12-02 23:20:00,1.3607,1.36074,1.36011,1.36039,202100000.0
2005-12-02 23:25:00,1.36053,1.36093,1.36042,1.3607,226400001.0
2005-12-02 23:30:00,1.36059,1.36168,1.36049,1.36146,209600000.0
2005-12-02 23:35:00,1.36166,1.36166,1.36129,1.36135,174100000.0
2005-12-02 23:40:00,1.3616,1.36166,1.36105,1.36153,206000000.0
2005-12-02 23:45:00,1.36139,1.36176,1.36114,1.36144,204300000.0
2005-12-02 23:50:00,1.36142,1.36181,1.36093,1.36093,168900000.0
2005-12-02 23:55:00,1.36134,1.36168,1.36116,1.36129,201400002.0
2005-12-05 00:00:00,1.35992,1.36007,1.35912,1.35934,195800000.0
2005-12-05 00:05:00,1.35932,1.35967,1.35923,1.35944,222400000.0
2005-12-05 00:10:00,1.35955,1.35993,1.35942,1.35991,203600000.0
2005-12-05 00:15:00,1.35966,1.35991,1.35963,1.35986,175600000.0
2005-12-05 00:20:00,1.35988,1.35988,1.35896,1.35943,234900001.0
2005-12-05 00:25:00,1.35927,1.35949,1.35906,1.35912,211500000.0
2005-12-05 00:30:00,1.3589,1.35949,1.3589,1.35916,150900000.0
2005-12-05 00:35:00,1.35952,1.35955,1.35913,1.35926,192700000.0
2005-12-05 00:40:00,1.35929,1.35939,1.35873,1.35884,153700000.0
2005-12-05 00:45:00,1.35889,1.35895,1.35857,1.35882,165600000.0
2005-12-05 00:50:00,1.35884,1.35902,1.35829,1.35874,195600001.0
2005-12-05 00:55:00,1.35883,1.35901,1.35831,1.35837,184800000.0
2005-12-05 01:00:00,1.35839,1.35879,1.35788,1.35826,202500001.0
2005-12-05 01:05:00,1.35851,1.35852,1.35786,1.35817,164800000.0
2005-12-05 01:10:00,1.35809,1.35826,1.35749,1.35779,214300000.0
2005-12-05 01:15:00,1.3578,1.35799,1.35749,1.35787,184400000.0
2005-12-05 01:20:00,1.35795,1.35867,1.35744,1.35867,197500000.0
2005-12-05 01:25:00,1.35853,1.35865,1.35801,1.35804,200700000.0
2005-12-05 01:30:00,1.35816,1.35874,1.35774,1.35864,195200000.0
2005-12-05 01:35:00,1.35857,1.35867,1.35812,1.35855,206700000.0
2005-12-05 01:40:00,1.35846,1.35901,1.35831,1.35892,183500000.0
2005-12-05 01:45:00,1.3589,1.35948,1.3588,1.35947,201800000.0
2005-12-05 01:50:00,1.35944,1.35976,1.3591,1.35958,179000000.0
2005-12-05 01:55:00,1.35951,1.35979,1.35935,1.35961,205200002.0
2005-12-05 02:00:00,1.35948,1.35998,1.35936,1.35962,336200000.0
2005-12-05 02:05:00,1.3596,1.35989,1.3593,1.35954,604900001.0
2005-12-05 02:10:00,1.35923,1.35959,1.35918,1.35953,457800002.0
2005-12-05 02:15:00,1.35943,1.35999,1.35902,1.35958,583800001.0
2005-12-05 02:20:00,1.35964,1.35981,1.35926,1.35965,186500000.0
2005-12-05 02:25:00,1.35956,1.35995,1.35934,1.35995,437800001.0
2005-12-05 02:30:00,1.36023,1.36029,1.35971,1.36027,357300000.0
2005-12-05 02:35:00,1.36028,1.36031,1.35973,1.3601,301300000.0
2005-12-05 02:40:00,1.36029,1.36041,1.35991,1.36033,218900000.0
2005-12-05 02:45:00,1.35976,1.36048,1.35971,1.35995,610700001.0
2005-12-05 02:50:00,1.36021,1.36043,1.35949,1.36012,285300000.0
2005-12-05 02:55:00,1.36045,1.36067,1.36015,1.36041,296100001.0
2005-12-05 03:00:00,1.36053,1.36106,1.36041,1.3607,353600001.0
2005-12-05 03:05:00,1.36064,1.36105,1.35987,1.36035,324900001.0
2005-12-05 03:10:00,1.35966,1.36015,1.35952,1.35987,173800000.0
2005-12-05 03:15:00,1.3595,1.3602,1.3595,1.36017,153000000.0
2005-12-05 03:20:00,1.35972,1.36018,1.35972,1.36007,316800002.0
2005-12-05 03:25:00,1.36055,1.36055,1.35994,1.35999,329900001.0
2005-12-05 03:30:00,1.35999,1.36051,1.35981,1.35981,210400000.0
2005-12-05 03:35:00,1.35983,1.35999,1.35909,1.35936,271600000.0
2005-12-05 03:40:00,1.35928,1.35996,1.35924,1.35959,304400002.0
2005-12-05 03:45:00,1.35952,1.36039,1.35927,1.36013,210800001.0
2005-12-05 03:50:00,1.36034,1.36041,1.35961,1.35992,311400000.0
2005-12-05 03:55:00,1.36037,1.36037,1.35924,1.3598,569100002.0
2005-12-05 04:00:00,1.35977,1.35994,1.35942,1.35949,540300000.0
2005-12-05 04:05:00,1.35938,1.36017,1.35926,1.35983,426100001.0
2005-12-05 04:10:00,1.35975,1.35998,1.35928,1.35959,423100003.0
2005-12-05 04:15:00,1.35961,1.35987,1.35879,1.35909,439100001.0
2005-12-05 04:20:00,1.35894,1.35906,1.35858,1.35869,485900001.0
2005-12-05 04:25:00,1.35867,1.35945,1.35852,1.35921,543700002.0
2005-12-05 04:30:00,1.35901,1.35943,1.3588,1.35921,265800002.0
2005-12-05 04:35:00,1.35906,1.35943,1.35866,1.35887,493700000.0
2005-12-05 04:40:00,1.35885,1.35946,1.35885,1.35942,278000002.0
2005-12-05 04:45:00,1.35931,1.35942,1.3586,1.359,366400000.0
2005-12-05 04:50:00,1.35926,1.35937,1.35864,1.35864,256100001.0
2005-12-05 04:55:00,1.35896,1.35916,1.35864,1.35878,271800000.0
2005-12-05 05:00:00,1.35918,1.35926,1.35873,1.3588,415300001.0
2005-12-05 05:05:00,1.35886,1.35936,1.35874,1.35883,1199700001.0
2005-12-05 05:10:00,1.35885,1.35897,1.35856,1.35868,909800001.0
2005-12-05 05:15:00,1.35871,1.35896,1.35844,1.35846,938800002.0
2005-12-05 05:20:00,1.35839,1.35881,1.35821,1.35836,1189100005.0
2005-12-05 05:25:00,1.35845,1.35849,1.358,1.35808,1103000001.0
2005-12-05 05:30:00,1.35808,1.35879,1.35798,1.35847,845400002.0
2005-12-05 05:35:00,1.35858,1.35882,1.35833,1.35868,696200001.0
2005-12-05 05:40:00,1.35841,1.35882,1.35823,1.35859,711900001.0
2005-12-05 05:45:00,1.35857,1.35878,1.35831,1.35834,996800004.0
2005-12-05 05:50:00,1.35821,1.35856,1.35806,1.35847,957900003.0
2005-12-05 05:55:00,1.35841,1.35858,1.35809,1.35826,756100002.0
2005-12-05 06:00:00,1.35829,1.35846,1.35821,1.35832,1071100003.0
2005-12-05 06:05:00,1.35828,1.35844,1.35809,1.35824,1800100006.0
2005-12-05 06:10:00,1.35815,1.35815,1.35763,1.35784,1661000002.0
2005-12-05 06:15:00,1.35782,1.35797,1.3577,1.35789,1001300004.0
2005-12-05 06:20:00,1.35784,1.35812,1.35774,1.35797,1537900003.0
2005-12-05 06:25:00,1.35798,1.3582,1.35779,1.35782,1356500004.0
2005-12-05 06:30:00,1.3578,1.35833,1.3578,1.35823,1106600002.0
2005-12-05 06:35:00,1.35809,1.3584,1.35795,1.35806,589800001.0
2005-12-05 06:40:00,1.35806,1.35833,1.35797,1.35798,1072800003.0
2005-12-05 06:45:00,1.35824,1.35845,1.35804,1.35819,1006000004.0
2005-12-05 06:50:00,1.35829,1.35851,1.35798,1.35808,948200000.0
2005-12-05 06:55:00,1.3581,1.35847,1.35798,1.3582,959900001.0
2005-12-05 07:00:00,1.35837,1.35872,1.35826,1.35862,1280100005.0
2005-12-05 07:05:00,1.35872,1.35882,1.35845,1.35876,1009000003.0
2005-12-05 07:10:00,1.35882,1.35896,1.35857,1.35874,1746700002.0
2005-12-05 07:15:00,1.35892,1.35902,1.35844,1.35881,1524000001.0
2005-12-05 07:20:00,1.35879,1.35894,1.35853,1.35866,1789600004.0
2005-12-05 07:25:00,1.35866,1.35886,1.35829,1.35831,1360500006.0
2005-12-05 07:30:00,1.35838,1.35859,1.35788,1.35798,1922000008.0
2005-12-05 07:35:00,1.35801,1.35872,1.35801,1.35859,1307900002.0
2005-12-05 07:40:00,1.35856,1.35884,1.35823,1.35866,1883300007.0
2005-12-05 07:45:00,1.35871,1.35881,1.35787,1.358,3032100008.0
2005-12-05 07:50:00,1.35812,1.35839,1.3579,1.35799,2543300008.0
2005-12-05 07:55:00,1.35797,1.35809,1.35765,1.35789,2804700005.0
2005-12-05 08:00:00,1.35794,1.35812,1.35774,1.35801,2027000005.0
2005-12-05 08:05:00,1.35809,1.3582,1.35773,1.35791,2441500001.0
2005-12-05 08:10:00,1.35794,1.35812,1.35773,1.35789,1494400005.0
2005-12-05 08:15:00,1.35784,1.35822,1.35774,1.35817,1305900003.0
2005-12-05 08:20:00,1.35809,1.3584,1.35791,1.35818,1913200006.0
2005-12-05 08:25:00,1.35842,1.35898,1.35826,1.3589,2224900004.0
2005-12-05 08:30:00,1.35877,1.35916,1.35868,1.3588,1824700004.0
2005-12-05 08:35:00,1.35888,1.35921,1.3586,1.3587,2132300007.0
2005-12-05 08:40:00,1.35858,1.35881,1.35826,1.35859,1870400001.0
2005-12-05 08:45:00,1.35866,1.35882,1.3584,1.35846,2754400005.0
2005-12-05 08:50:00,1.35864,1.35867,1.35815,1.35833,2853400009.0
2005-12-05 08:55:00,1.35845,1.35855,1.35805,1.35806,2418800003.0
2005-12-05 09:00:00,1.35806,1.35821,1.35723,1.35755,2871400006.0
2005-12-05 09:05:00,1.35754,1.35775,1.35714,1.35756,2054200003.0
2005-12-05 09:10:00,1.35754,1.35805,1.35743,1.35765,2212700006.0
2005-12-05 09:15:00,1.35762,1.3581,1.35735,1.35784,2166800006.0
2005-12-05 09:20:00,1.35774,1.35801,1.35762,1.35764,1643800003.0
2005-12-05 09:25:00,1.35784,1.35804,1.35772,1.35782,2224700004.0
2005-12-05 09:30:00,1.35766,1.35784,1.35728,1.35728,2344800010.0
2005-12-05 09:35:00,1.35719,1.35765,1.35691,1.35751,2019400008.0
2005-12-05 09:40:00,1.35753,1.35785,1.35707,1.35759,2179700003.0
2005-12-05 09:45:00,1.35761,1.35816,1.3575,1.35799,2346000006.0
2005-12-05 09:50:00,1.35781,1.35823,1.35758,1.35809,2366400008.0
2005-12-05 09:55:00,1.35811,1.35836,1.35783,1.35815,3061700008.0
2005-12-05 10:00:00,1.35806,1.35913,1.35788,1.35913,2383300003.0
2005-12-05 10:05:00,1.35892,1.3594,1.35883,1.35908,2496600007.0
2005-12-05 10:10:00,1.35889,1.35943,1.35879,1.35906,2247600002.0
2005-12-05 10:15:00,1.35883,1.35894,1.35827,1.35867,1926900002.0
2005-12-05 10:20:00,1.35852,1.35885,1.35817,1.35861,2127400002.0
2005-12-05 10:25:00,1.35858,1.35906,1.35839,1.35892,2586600001.0
2005-12-05 10:30:00,1.35907,1.35949,1.35882,1.35901,2716000004.0
2005-12-05 10:35:00,1.35902,1.35932,1.3589,1.35926,2442700004.0
2005-12-05 10:40:00,1.35923,1.35972,1.35902,1.35925,2477000006.0
2005-12-05 10:45:00,1.35932,1.35955,1.35912,1.35934,2218400005.0
2005-12-05 10:50:00,1.3594,1.36019,1.35931,1.35956,2135100001.0
2005-12-05 10:55:00,1.35953,1.35998,1.35925,1.35966,2593700004.0
2005-12-05 11:00:00,1.35986,1.35999,1.35931,1.35967,2347700004.0
2005-12-05 11:05:00,1.35966,1.35998,1.35946,1.35966,2114300004.0
2005-12-05 11:10:00,1.35968,1.35975,1.35931,1.3595,2511200003.0
2005-12-05 11:15:00,1.35954,1.35984,1.35939,1.35944,2081800007.0
2005-12-05 11:20:00,1.35934,1.35968,1.35919,1.35939,2628600001.0
2005-12-05 11:25:00,1.35944,1.35983,1.35929,1.35956,2290400003.0
2005-12-05 11:30:00,1.35956,1.35991,1.35925,1.35934,2658100003.0
2005-12-05 11:35:00,1.35938,1.3598,1.35873,1.35881,2861700006.0
2005-12-05 11:40:00,1.35893,1.35964,1.35868,1.35868,3145100004.0
2005-12-05 11:45:00,1.35895,1.35905,1.35723,1.35741,2501000008.0
2005-12-05 11:50:00,1.35734,1.35807,1.35722,1.35798,1237900002.0
2005-12-05 11:55:00,1.35809,1.35859,1.35792,1.35809,2317500005.0
2005-12-05 12:00:00,1.35808,1.35871,1.35791,1.35844,2074700006.0
2005-12-05 12:05:00,1.35855,1.35867,1.35805,1.35855,1981500004.0
2005-12-05 12:10:00,1.35854,1.35863,1.35763,1.35771,2046800004.0
2005-12-05 12:15:00,1.35754,1.35792,1.35729,1.35741,1710700006.0
2005-12-05 12:20:00,1.35742,1.35765,1.35726,1.35738,2120000003.0
2005-12-05 12:25:00,1.35752,1.35845,1.35737,1.35829,2591000006.0
2005-12-05 12:30:00,1.35827,1.35875,1.3577,1.35785,2685000004.0
2005-12-05 12:35:00,1.35807,1.35813,1.35769,1.35785,2520700004.0
2005-12-05 12:40:00,1.35799,1.35817,1.35769,1.35789,1947500001.0
2005-12-05 12:45:00,1.35799,1.35834,1.35775,1.35813,2152200002.0
2005-12-05 12:50:00,1.35822,1.35856,1.35773,1.35856,1940100006.0
2005-12-05 12:55:00,1.35856,1.35884,1.35814,1.35823,2294300003.0
2005-12-05 13:00:00,1.35818,1.35831,1.35767,1.35798,1668500002.0
2005-12-05 13:05:00,1.35795,1.3593,1.35795,1.35871,1368500002.0
2005-12-05 13:10:00,1.35911,1.36107,1.35911,1.36022,1534600002.0
2005-12-05 13:15:00,1.36021,1.36038,1.35983,1.36032,1261000001.0
2005-12-05 13:20:00,1.36019,1.36049,1.35976,1.35981,1097500002.0
2005-12-05 13:25:00,1.35986,1.3605,1.35982,1.36023,1804200005.0
2005-12-05 13:30:00,1.36029,1.36054,1.35976,1.35996,2048200005.0
2005-12-05 13:35:00,1.36013,1.36076,1.35992,1.36036,1864500001.0
2005-12-05 13:40:00,1.36011,1.36088,1.36004,1.36073,1208400001.0
2005-12-05 13:45:00,1.36076,1.36175,1.36054,1.36164,1930200007.0
2005-12-05 13:50:00,1.36177,1.36192,1.36114,1.36139,1891800002.0
2005-12-05 13:55:00,1.36145,1.36151,1.36089,1.36112,1762700001.0
2005-12-05 14:00:00,1.36093,1.36178,1.36088,1.36127,1810400004.0
2005-12-05 14:05:00,1.36132,1.36167,1.36084,1.36109,1522900005.0
2005-12-05 14:10:00,1.36119,1.36122,1.36086,1.361,1068400004.0
2005-12-05 14:15:00,1.361,1.36113,1.36025,1.36035,2053100003.0
2005-12-05 14:20:00,1.36026,1.36077,1.36013,1.36051,1943300004.0
2005-12-05 14:25:00,1.36055,1.36086,1.36009,1.36023,1803100003.0
2005-12-05 14:30:00,1.36027,1.36027,1.35944,1.35963,178800000.0
2005-12-05 14:35:00,1.3595,1.35976,1.35891,1.35925,171100000.0
2005-12-05 14:40:00,1.35919,1.35992,1.35892,1.35984,223700000.0
2005-12-05 14:45:00,1.3598,1.36051,1.35937,1.35966,147200000.0
2005-12-05 14:50:00,1.35979,1.36204,1.35966,1.36175,198500000.0
2005-12-05 14:55:00,1.36205,1.36207,1.36148,1.36185,188900000.0
2005-12-05 15:00:00,1.36182,1.36185,1.36082,1.36102,224500000.0
2005-12-05 15:05:00,1.36097,1.36141,1.35991,1.36037,215600001.0
2005-12-05 15:10:00,1.36023,1.36088,1.35985,1.3601,166700000.0
2005-12-05 15:15:00,1.36004,1.36007,1.35924,1.35995,161000000.0
2005-12-05 15:20:00,1.35983,1.36024,1.35961,1.36009,160100000.0
2005-12-05 15:25:00,1.36005,1.36121,1.35984,1.361,188200001.0
2005-12-05 15:30:00,1.361,1.36113,1.36036,1.36093,200800000.0
2005-12-05 15:35:00,1.36105,1.36233,1.36105,1.36208,226500001.0
2005-12-05 15:40:00,1.36198,1.36268,1.36165,1.36181,216600002.0
2005-12-05 15:45:00,1.36165,1.36189,1.36105,1.36149,233700000.0
2005-12-05 15:50:00,1.36126,1.3614,1.36095,1.36121,180900000.0
2005-12-05 15:55:00,1.36143,1.36223,1.36127,1.36202,172700000.0
2005-12-05 16:00:00,1.36209,1.36209,1.36051,1.36075,179400000.0
2005-12-05 16:05:00,1.36057,1.36142,1.36039,1.36122,182700000.0
2005-12-05 16:10:00,1.36139,1.36154,1.36082,1.36111,203400000.0
2005-12-05 16:15:00,1.36073,1.36153,1.36073,1.36137,179100001.0
2005-12-05 16:20:00,1.36139,1.36196,1.36121,1.36179,213900000.0
2005-12-05 16:25:00,1.36177,1.36241,1.36105,1.36241,195000000.0
2005-12-05 16:30:00,1.36244,1.36346,1.36214,1.36329,198200000.0
2005-12-05 16:35:00,1.36334,1.36361,1.36295,1.36339,194300001.0
2005-12-05 16:40:00,1.36324,1.3634,1.36267,1.36281,185400001.0
2005-12-05 16:45:00,1.36275,1.36325,1.36256,1.36304,222700000.0
2005-12-05 16:50:00,1.36305,1.36339,1.36264,1.36272,260200000.0
2005-12-05 16:55:00,1.36267,1.36269,1.36188,1.36269,168500000.0
2005-12-05 17:00:00,1.36225,1.36264,1.36167,1.36249,192100000.0
2005-12-05 17:05:00,1.36247,1.36318,1.36217,1.36299,185700000.0
2005-12-05 17:10:00,1.36279,1.36301,1.3622,1.3622,212500001.0
2005-12-05 17:15:00,1.36239,1.36392,1.36212,1.36339,162800000.0
2005-12-05 17:20:00,1.36337,1.36401,1.36328,1.36344,181800001.0
2005-12-05 17:25:00,1.36332,1.36377,1.36295,1.36295,194000000.0
2005-12-05 17:30:00,1.36269,1.36269,1.36138,1.36192,225300001.0
2005-12-05 17:35:00,1.36184,1.36263,1.36162,1.36246,270300001.0
2005-12-05 17:40:00,1.36229,1.36249,1.36157,1.36172,212900000.0
2005-12-05 17:45:00,1.36186,1.36223,1.36034,1.36071,243200002.0
2005-12-05 17:50:00,1.36082,1.36161,1.36074,1.36133,172400001.0
2005-12-05 17:55:00,1.36143,1.36225,1.36089,1.36128,189700000.0
2005-12-05 18:00:00,1.36159,1.36242,1.36093,1.36217,238300001.0
2005-12-05 18:05:00,1.36224,1.36263,1.36208,1.36234,230500001.0
2005-12-05 18:10:00,1.36234,1.3628,1.36186,1.36233,194400000.0
2005-12-05 18:15:00,1.36218,1.36269,1.36136,1.36136,194900001.0
2005-12-05 18:20:00,1.36147,1.36167,1.3606,1.36074,173600000.0
2005-12-05 18:25:00,1.3609,1.36142,1.3607,1.36114,180500000.0
2005-12-05 18:30:00,1.36122,1.36133,1.36062,1.36087,198200000.0
2005-12-05 18:35:00,1.36089,1.36106,1.36028,1.36106,185100001.0
2005-12-05 18:40:00,1.36137,1.36311,1.36137,1.36261,170400000.0
2005-12-05 18:45:00,1.36315,1.36337,1.3626,1.36285,195600000.0
2005-12-05 18:50:00,1.36298,1.36325,1.36232,1.36272,190300001.0
2005-12-05 18:55:00,1.36232,1.36336,1.36219,1.36277,197200001.0
2005-12-05 19:00:00,1.36286,1.36305,1.36238,1.36273,200700001.0
2005-12-05 19:05:00,1.36281,1.36313,1.36259,1.36293,183300000.0
2005-12-05 19:10:00,1.36349,1.36393,1.3628,1.3632,225700000.0
2005-12-05 19:15:00,1.36315,1.36464,1.363,1.3642,193700000.0
2005-12-05 19:20:00,1.36428,1.36449,1.36399,1.36422,246400001.0
2005-12-05 19:25:00,1.36441,1.36441,1.36346,1.36379,181600001.0
2005-12-05 19:30:00,1.36379,1.36463,1.36354,1.36436,199100001.0
2005-12-05 19:35:00,1.36458,1.36476,1.3641,1.36453,157600000.0
2005-12-05 19:40:00,1.36445,1.3654,1.36431,1.3654,249400001.0
2005-12-05 19:45:00,1.36532,1.36638,1.3653,1.36633,211900000.0
2005-12-05 19:50:00,1.36651,1.36681,1.36615,1.3664,239100001.0
2005-12-05 19:55:00,1.36627,1.36653,1.36595,1.36624,174600001.0
2005-12-05 20:00:00,1.36612,1.36645,1.36538,1.36554,200800001.0
2005-12-05 20:05:00,1.36561,1.36589,1.3653,1.36582,161900001.0
2005-12-05 20:10:00,1.36551,1.36659,1.36551,1.36648,196700002.0
2005-12-05 20:15:00,1.36632,1.36651,1.36585,1.36626,224400000.0
2005-12-05 20:20:00,1.36626,1.36708,1.36597,1.36696,232200001.0
2005-12-05 20:25:00,1.36725,1.36781,1.3666,1.36734,200000000.0
2005-12-05 20:30:00,1.36728,1.36728,1.36663,1.36701,200800000.0
2005-12-05 20:35:00,1.36703,1.36712,1.36628,1.36643,225000000.0
2005-12-05 20:40:00,1.36645,1.36665,1.36588,1.36632,204300001.0
2005-12-05 20:45:00,1.36614,1.36652,1.36588,1.36632,206400001.0
2005-12-05 20:50:00,1.36627,1.36654,1.36606,1.36635,220300000.0
2005-12-05 20:55:00,1.3664,1.36665,1.36523,1.36523,210800002.0
2005-12-05 21:00:00,1.36503,1.36532,1.3647,1.36512,253500003.0
2005-12-05 21:05:00,1.3649,1.36535,1.36486,1.3653,163500000.0
2005-12-05 21:10:00,1.36535,1.36575,1.36512,1.36559,238800002.0
2005-12-05 21:15:00,1.36554,1.36569,1.36461,1.36479,211200000.0
2005-12-05 21:20:00,1.36479,1.36537,1.36425,1.36425,185700000.0
2005-12-05 21:25:00,1.36432,1.36455,1.36367,1.36375,177500001.0
2005-12-05 21:30:00,1.36384,1.36409,1.36358,1.36392,166900000.0
2005-12-05 21:35:00,1.36403,1.36426,1.36372,1.3639,171900001.0
2005-12-05 21:40:00,1.36375,1.36423,1.36353,1.36359,154900000.0
2005-12-05 21:45:00,1.3636,1.36403,1.36352,1.36378,200400000.0
2005-12-05 21:50:00,1.36392,1.36401,1.36361,1.36387,234100001.0
2005-12-05 21:55:00,1.36381,1.36401,1.36344,1.3638,251800002.0
2005-12-05 22:00:00,1.36406,1.36445,1.36385,1.36385,173800001.0
2005-12-05 22:05:00,1.36391,1.3642,1.36351,1.36405,204200000.0
2005-12-05 22:10:00,1.36401,1.3644,1.36387,1.36393,220300000.0
2005-12-05 22:15:00,1.364,1.36419,1.36382,1.36383,171500000.0
2005-12-05 22:20:00,1.36379,1.36429,1.36368,1.36423,190800000.0
2005-12-05 22:25:00,1.36427,1.36485,1.36419,1.36469,203300000.0
2005-12-05 22:30:00,1.36475,1.36508,1.3642,1.36495,188500000.0
2005-12-05 22:35:00,1.36495,1.36495,1.3642,1.36428,202200000.0
2005-12-05 22:40:00,1.36452,1.36476,1.36428,1.36466,177800000.0
2005-12-05 22:45:00,1.36461,1.36465,1.36396,1.36421,185800000.0
2005-12-05 22:50:00,1.36424,1.36439,1.36384,1.36407,149400000.0
2005-12-05 22:55:00,1.36435,1.36449,1.36402,1.36434,187100000.0
2005-12-05 23:00:00,1.36424,1.3643,1.36364,1.36398,161200000.0
2005-12-05 23:05:00,1.36391,1.36399,1.36346,1.36353,194700000.0
2005-12-05 23:10:00,1.36341,1.36358,1.36262,1.36324,219600001.0
2005-12-05 23:15:00,1.36321,1.36344,1.36263,1.36321,223700001.0
2005-12-05 23:20:00,1.36329,1.36329,1.36272,1.36286,177400000.0
2005-12-05 23:25:00,1.36299,1.36353,1.36283,1.3634,178400000.0
2005-12-05 23:30:00,1.36333,1.36366,1.36306,1.36311,189400000.0
2005-12-05 23:35:00,1.36336,1.36346,1.36322,1.36322,184400001.0
2005-12-05 23:40:00,1.36353,1.36385,1.36307,1.3637,207100000.0
2005-12-05 23:45:00,1.36364,1.36385,1.3634,1.36369,215800001.0
2005-12-05 23:50:00,1.36372,1.36411,1.36336,1.36336,201700000.0
2005-12-05 23:55:00,1.36379,1.36387,1.3629,1.36334,213400000.0
2005-12-06 00:00:00,1.36349,1.3642,1.36337,1.3642,115400000.0
2005-12-06 00:05:00,1.364,1.364,1.3633,1.3633,75600000.0
2005-12-06 00:10:00,1.3633,1.3635,1.3633,1.3635,50400000.0
2005-12-06 00:15:00,1.3636,1.3638,1.3635,1.3637,75600000.0
2005-12-06 00:20:00,1.3638,1.364,1.3635,1.3635,126000000.0
2005-12-06 00:25:00,1.3633,1.3636,1.3633,1.3636,126000000.0
2005-12-06 00:30:00,1.3635,1.36383,1.3635,1.36352,75600000.0
2005-12-06 00:35:00,1.3639,1.3639,1.36347,1.36359,168700000.0
2005-12-06 00:40:00,1.36362,1.36419,1.36336,1.36414,176100000.0
2005-12-06 00:45:00,1.36414,1.36414,1.36357,1.36382,198800000.0
2005-12-06 00:50:00,1.36395,1.36422,1.3635,1.36399,206700001.0
2005-12-06 00:55:00,1.36407,1.36418,1.3637,1.36407,156600000.0
2005-12-06 01:00:00,1.36402,1.3641,1.36365,1.36399,209400000.0
2005-12-06 01:05:00,1.36397,1.36397,1.36298,1.36328,188600000.0
2005-12-06 01:10:00,1.36328,1.36342,1.36287,1.36326,173000000.0
2005-12-06 01:15:00,1.36331,1.3636,1.36303,1.36345,172800000.0
2005-12-06 01:20:00,1.36366,1.36388,1.36312,1.36348,206000001.0
2005-12-06 01:25:00,1.36338,1.36354,1.3631,1.36342,171700000.0
2005-12-06 01:30:00,1.36352,1.36354,1.36301,1.36328,192300001.0
2005-12-06 01:35:00,1.36315,1.36342,1.36272,1.36312,193200000.0
2005-12-06 01:40:00,1.36312,1.36322,1.36249,1.36302,180900000.0
2005-12-06 01:45:00,1.36297,1.36319,1.36236,1.36281,191200000.0
2005-12-06 01:50:00,1.36278,1.36298,1.36243,1.36276,180800000.0
2005-12-06 01:55:00,1.36269,1.36323,1.36259,1.36323,189800000.0
2005-12-06 02:00:00,1.36298,1.36345,1.36261,1.36333,301200000.0
2005-12-06 02:05:00,1.3634,1.36375,1.36334,1.36362,603500001.0
2005-12-06 02:10:00,1.36334,1.3637,1.36313,1.36339,410300001.0
2005-12-06 02:15:00,1.36334,1.36402,1.3632,1.36347,582500000.0
2005-12-06 02:20:00,1.36361,1.36401,1.3634,1.36368,200800000.0
2005-12-06 02:25:00,1.36356,1.36359,1.3631,1.36333,295100000.0
2005-12-06 02:30:00,1.36348,1.36352,1.36295,1.3634,442900003.0
2005-12-06 02:35:00,1.36335,1.3635,1.36288,1.3634,263000001.0
2005-12-06 02:40:00,1.36351,1.36364,1.36332,1.36354,184500000.0
2005-12-06 02:45:00,1.36294,1.36356,1.3628,1.36302,583500000.0
2005-12-06 02:50:00,1.36324,1.36438,1.36294,1.36399,249000001.0
2005-12-06 02:55:00,1.36406,1.3641,1.36363,1.36372,247300001.0
2005-12-06 03:00:00,1.36368,1.36388,1.36334,1.36341,326700001.0
2005-12-06 03:05:00,1.36337,1.36374,1.36291,1.36357,276400000.0
2005-12-06 03:10:00,1.36317,1.3636,1.36273,1.36326,236000002.0
2005-12-06 03:15:00,1.36303,1.36345,1.36286,1.36317,211300000.0
2005-12-06 03:20:00,1.36265,1.36311,1.36253,1.36253,285400001.0
2005-12-06 03:25:00,1.36317,1.36317,1.3625,1.36261,364300001.0
2005-12-06 03:30:00,1.36262,1.36315,1.36219,1.36219,214300000.0
2005-12-06 03:35:00,1.36237,1.36273,1.36201,1.36213,303900001.0
2005-12-06 03:40:00,1.36221,1.36322,1.36218,1.36289,337600000.0
2005-12-06 03:45:00,1.36302,1.36325,1.3626,1.36275,213600000.0
2005-12-06 03:50:00,1.36297,1.36315,1.36247,1.36273,348400001.0
2005-12-06 03:55:00,1.36299,1.36312,1.36214,1.36274,675200003.0
2005-12-06 04:00:00,1.36274,1.36287,1.36222,1.36226,544000002.0
2005-12-06 04:05:00,1.36209,1.3629,1.36201,1.36285,558800004.0
2005-12-06 04:10:00,1.36273,1.36288,1.36243,1.36261,351700000.0
2005-12-06 04:15:00,1.36265,1.36288,1.36225,1.36236,439600002.0
2005-12-06 04:20:00,1.36225,1.36251,1.36209,1.36226,438300003.0
2005-12-06 04:25:00,1.36227,1.36303,1.36221,1.36282,533300002.0
2005-12-06 04:30:00,1.36245,1.36297,1.36239,1.36251,249000001.0
2005-12-06 04:35:00,1.36236,1.36266,1.36186,1.36232,567300000.0
2005-12-06 04:40:00,1.36234,1.36284,1.36231,1.36267,236500000.0
2005-12-06 04:45:00,1.36249,1.36256,1.3621,1.3621,301000001.0
2005-12-06 04:50:00,1.36247,1.3626,1.3621,1.36215,221800002.0
2005-12-06 04:55:00,1.36244,1.36267,1.36205,1.36209,263000001.0
2005-12-06 05:00:00,1.36245,1.36286,1.36227,1.36242,540900001.0
2005-12-06 05:05:00,1.36242,1.36288,1.36235,1.36247,1177200003.0
2005-12-06 05:10:00,1.36251,1.36269,1.36224,1.36245,901000003.0
2005-12-06 05:15:00,1.36257,1.36271,1.36231,1.36233,969100003.0
2005-12-06 05:20:00,1.36236,1.36269,1.36211,1.36213,1064100001.0
2005-12-06 05:25:00,1.36227,1.36244,1.36193,1.36202,1057900006.0
2005-12-06 05:30:00,1.36205,1.36253,1.36195,1.36211,812600001.0
2005-12-06 05:35:00,1.36227,1.3623,1.36169,1.36216,701300001.0
2005-12-06 05:40:00,1.362,1.36232,1.36186,1.36198,770100000.0
2005-12-06 05:45:00,1.36208,1.36255,1.36196,1.36196,962500000.0
2005-12-06 05:50:00,1.36196,1.36248,1.36196,1.36218,883300001.0
2005-12-06 05:55:00,1.36206,1.36247,1.362,1.36208,741400002.0
2005-12-06 06:00:00,1.36209,1.3622,1.36185,1.36213,788100001.0
2005-12-06 06:05:00,1.36212,1.36236,1.36194,1.3621,1752200001.0
2005-12-06 06:10:00,1.36219,1.36237,1.36187,1.36205,1833500008.0
2005-12-06 06:15:00,1.36208,1.36271,1.36202,1.36271,941700000.0
2005-12-06 06:20:00,1.36276,1.36294,1.36259,1.36268,1485400007.0
2005-12-06 06:25:00,1.36275,1.36286,1.36236,1.3625,1360600004.0
2005-12-06 06:30:00,1.36246,1.36274,1.36238,1.36264,1017600000.0
2005-12-06 06:35:00,1.36254,1.36289,1.36252,1.36284,655500002.0
2005-12-06 06:40:00,1.36282,1.36294,1.36249,1.36252,1069100002.0
2005-12-06 06:45:00,1.36258,1.36284,1.36248,1.36275,967600000.0
2005-12-06 06:50:00,1.36269,1.36285,1.3623,1.36242,1013000004.0
2005-12-06 06:55:00,1.36241,1.36258,1.3623,1.3624,975100001.0
2005-12-06 07:00:00,1.36255,1.36266,1.36235,1.36255,1312100005.0
2005-12-06 07:05:00,1.36273,1.36279,1.36226,1.36233,1043400003.0
2005-12-06 07:10:00,1.3625,1.36273,1.36242,1.36247,1908000001.0
2005-12-06 07:15:00,1.36267,1.36286,1.36242,1.36278,1549400001.0
2005-12-06 07:20:00,1.36278,1.36283,1.36242,1.36261,1877800001.0
2005-12-06 07:25:00,1.36265,1.36287,1.36253,1.36253,1214400003.0
2005-12-06 07:30:00,1.36258,1.36276,1.36248,1.36265,1992300004.0
2005-12-06 07:35:00,1.36265,1.36297,1.3626,1.36288,1312700003.0
2005-12-06 07:40:00,1.36279,1.36303,1.36261,1.36286,1856100005.0
2005-12-06 07:45:00,1.36288,1.36295,1.36253,1.36278,3016600008.0
2005-12-06 07:50:00,1.36284,1.3633,1.36276,1.36303,2536900004.0
2005-12-06 07:55:00,1.36298,1.3634,1.3629,1.36314,2744400003.0
2005-12-06 08:00:00,1.36317,1.36323,1.36273,1.36301,1987500004.0
2005-12-06 08:05:00,1.36301,1.3631,1.36257,1.36269,2527700007.0
2005-12-06 08:10:00,1.36272,1.36294,1.36251,1.36277,1637900004.0
2005-12-06 08:15:00,1.36274,1.36289,1.36247,1.36272,1363600001.0
2005-12-06 08:20:00,1.3627,1.36293,1.36249,1.36264,1789600004.0
2005-12-06 08:25:00,1.3626,1.3626,1.36214,1.36231,2342200007.0
2005-12-06 08:30:00,1.36231,1.36262,1.36228,1.36231,1982700002.0
2005-12-06 08:35:00,1.36239,1.36274,1.36231,1.36255,2198200006.0
2005-12-06 08:40:00,1.36248,1.36294,1.36244,1.36256,1997600004.0
2005-12-06 08:45:00,1.36263,1.36279,1.36237,1.36244,2721000008.0
2005-12-06 08:50:00,1.36261,1.36299,1.36229,1.36268,3032500008.0
2005-12-06 08:55:00,1.36276,1.36291,1.36245,1.36262,2447900004.0
2005-12-06 09:00:00,1.36257,1.36266,1.36205,1.3625,2783900008.0
2005-12-06 09:05:00,1.36233,1.36253,1.36165,1.36201,1990800005.0
2005-12-06 09:10:00,1.36214,1.36221,1.36151,1.36187,2182900004.0
2005-12-06 09:15:00,1.36179,1.36198,1.36149,1.36167,2186900002.0
2005-12-06 09:20:00,1.36159,1.36179,1.36084,1.36084,1660000004.0
2005-12-06 09:25:00,1.36099,1.36113,1.36057,1.36079,2165200002.0
2005-12-06 09:30:00,1.36074,1.36134,1.36061,1.36113,2243500003.0
2005-12-06 09:35:00,1.36128,1.36226,1.3611,1.36207,1946800006.0
2005-12-06 09:40:00,1.36222,1.36224,1.36134,1.36134,2124800002.0
2005-12-06 09:45:00,1.36149,1.36216,1.36123,1.36203,2211300005.0
2005-12-06 09:50:00,1.36187,1.36246,1.36163,1.36218,2239500005.0
2005-12-06 09:55:00,1.36214,1.36263,1.36189,1.36221,2931400003.0
2005-12-06 10:00:00,1.36224,1.36251,1.36182,1.36216,2307200002.0
2005-12-06 10:05:00,1.36177,1.36195,1.36155,1.3618,2382700004.0
2005-12-06 10:10:00,1.36177,1.362,1.36134,1.36152,2354300013.0
2005-12-06 10:15:00,1.36144,1.36216,1.36132,1.36205,1899200007.0
2005-12-06 10:20:00,1.36196,1.36275,1.36182,1.36263,2133600005.0
2005-12-06 10:25:00,1.36286,1.3634,1.36261,1.36307,2519100002.0
2005-12-06 10:30:00,1.36336,1.36382,1.36265,1.36274,2681200005.0
2005-12-06 10:35:00,1.36274,1.36305,1.36229,1.36305,2501800007.0
2005-12-06 10:40:00,1.36282,1.36295,1.36181,1.36208,2358000006.0
2005-12-06 10:45:00,1.36227,1.36263,1.36174,1.36263,2169300002.0
2005-12-06 10:50:00,1.36268,1.36335,1.36239,1.36316,2144700008.0
2005-12-06 10:55:00,1.36305,1.36368,1.36273,1.36338,2396400003.0
2005-12-06 11:00:00,1.36343,1.36343,1.36259,1.36267,2464900006.0
2005-12-06 11:05:00,1.36266,1.36284,1.36225,1.36232,2219400005.0
2005-12-06 11:10:00,1.36227,1.36227,1.36056,1.36056,2421200004.0
2005-12-06 11:15:00,1.36041,1.36141,1.36041,1.36052,2177300007.0
2005-12-06 11:20:00,1.36037,1.36087,1.35994,1.36058,2687300006.0
2005-12-06 11:25:00,1.36064,1.36093,1.35976,1.36013,2491100010.0
2005-12-06 11:30:00,1.3601,1.36015,1.35943,1.35966,2661400009.0
2005-12-06 11:35:00,1.35984,1.36,1.3593,1.35937,2863800012.0
2005-12-06 11:40:00,1.35935,1.36014,1.35903,1.35941,3054900005.0
2005-12-06 11:45:00,1.35945,1.35979,1.35917,1.35966,2466300003.0
2005-12-06 11:50:00,1.35963,1.36002,1.3595,1.35987,1294500004.0
2005-12-06 11:55:00,1.36001,1.36079,1.36001,1.36013,2316900008.0
2005-12-06 12:00:00,1.36012,1.3602,1.35917,1.35951,2032000003.0
2005-12-06 12:05:00,1.35959,1.3598,1.35786,1.35818,2038700006.0
2005-12-06 12:10:00,1.35806,1.35885,1.35806,1.35827,2033600007.0
2005-12-06 12:15:00,1.35843,1.35893,1.35829,1.35852,1634600005.0
2005-12-06 12:20:00,1.35834,1.35884,1.35796,1.35871,2209300006.0
2005-12-06 12:25:00,1.35879,1.35892,1.35781,1.35828,2594300009.0
2005-12-06 12:30:00,1.35818,1.35846,1.35786,1.35812,2653100004.0
2005-12-06 12:35:00,1.35831,1.35835,1.35747,1.35758,2675500006.0
2005-12-06 12:40:00,1.35752,1.35856,1.35726,1.358,1999400007.0
2005-12-06 12:45:00,1.35803,1.35849,1.35753,1.35806,2251700004.0
2005-12-06 12:50:00,1.35825,1.35871,1.35731,1.35786,1821300003.0
2005-12-06 12:55:00,1.35804,1.35902,1.35802,1.35895,2522900009.0
2005-12-06 13:00:00,1.35904,1.3599,1.35901,1.35961,1681900008.0
2005-12-06 13:05:00,1.35955,1.35965,1.35871,1.35871,1384100002.0
2005-12-06 13:10:00,1.35882,1.35907,1.35849,1.35868,1623300003.0
2005-12-06 13:15:00,1.35874,1.35941,1.35866,1.35941,1255000002.0
2005-12-06 13:20:00,1.35943,1.35962,1.35894,1.35924,1083600003.0
2005-12-06 13:25:00,1.35936,1.3598,1.35936,1.35955,1753700002.0
2005-12-06 13:30:00,1.35957,1.35994,1.35932,1.35959,2023900004.0
2005-12-06 13:35:00,1.35961,1.35971,1.35844,1.35876,2003500004.0
2005-12-06 13:40:00,1.35877,1.35931,1.35865,1.35931,1136200004.0
2005-12-06 13:45:00,1.35945,1.36023,1.35921,1.35929,1893300004.0
2005-12-06 13:50:00,1.35933,1.35933,1.35872,1.35897,1903500006.0
2005-12-06 13:55:00,1.35879,1.35879,1.35807,1.35842,1746400004.0
2005-12-06 14:00:00,1.35823,1.35849,1.35789,1.35808,1676700002.0
2005-12-06 14:05:00,1.35815,1.35925,1.35815,1.35907,1574900004.0
2005-12-06 14:10:00,1.35918,1.35963,1.35903,1.35963,1059800001.0
2005-12-06 14:15:00,1.35963,1.36093,1.35951,1.36037,2087600007.0
2005-12-06 14:20:00,1.36014,1.36038,1.35981,1.36001,1827500003.0
2005-12-06 14:25:00,1.36005,1.36032,1.35979,1.36022,1728600006.0
2005-12-06 14:30:00,1.36027,1.36069,1.35978,1.36011,189000000.0
2005-12-06 14:35:00,1.3603,1.36031,1.35958,1.36021,190300000.0
2005-12-06 14:40:00,1.36021,1.36036,1.35954,1.36003,195600000.0
2005-12-06 14:45:00,1.3599,1.36002,1.35843,1.35858,187700000.0
2005-12-06 14:50:00,1.35831,1.35925,1.35823,1.3587,199800000.0
2005-12-06 14:55:00,1.35901,1.35999,1.35892,1.35987,197800000.0
2005-12-06 15:00:00,1.35988,1.36072,1.35973,1.36071,172000000.0
2005-12-06 15:05:00,1.3606,1.36131,1.36036,1.36131,164400000.0
2005-12-06 15:10:00,1.36124,1.36125,1.36013,1.36013,173400000.0
2005-12-06 15:15:00,1.36021,1.36044,1.3597,1.36017,200500000.0
2005-12-06 15:20:00,1.36013,1.36089,1.36013,1.36041,160300000.0
2005-12-06 15:25:00,1.36027,1.36081,1.36007,1.36034,217100000.0
2005-12-06 15:30:00,1.36028,1.36028,1.35916,1.35927,174400000.0
2005-12-06 15:35:00,1.35941,1.35984,1.35885,1.35895,209600000.0
2005-12-06 15:40:00,1.35922,1.35951,1.35853,1.35903,203500000.0
2005-12-06 15:45:00,1.35892,1.36065,1.35891,1.36051,243900001.0
2005-12-06 15:50:00,1.36049,1.36062,1.36006,1.36021,183800000.0
2005-12-06 15:55:00,1.3605,1.36106,1.36044,1.36083,154800000.0
2005-12-06 16:00:00,1.36091,1.3625,1.36075,1.36199,161800000.0
2005-12-06 16:05:00,1.36176,1.3635,1.36114,1.36303,200100000.0
2005-12-06 16:10:00,1.36298,1.36412,1.36262,1.36392,202900002.0
2005-12-06 16:15:00,1.36358,1.36466,1.36358,1.36423,177500000.0
2005-12-06 16:20:00,1.36396,1.36446,1.36375,1.36428,204500000.0
2005-12-06 16:25:00,1.36436,1.36484,1.36276,1.36276,200900000.0
2005-12-06 16:30:00,1.36293,1.36333,1.36161,1.36178,238900001.0
2005-12-06 16:35:00,1.36188,1.36313,1.36153,1.36289,208200001.0
2005-12-06 16:40:00,1.36242,1.36268,1.36163,1.3624,227300000.0
2005-12-06 16:45:00,1.3623,1.36313,1.36223,1.36264,209300001.0
2005-12-06 16:50:00,1.36266,1.36305,1.36248,1.36303,222800000.0
2005-12-06 16:55:00,1.36306,1.36306,1.36101,1.3612,171700000.0
2005-12-06 17:00:00,1.36084,1.3619,1.36035,1.3615,257300001.0
2005-12-06 17:05:00,1.36165,1.36322,1.36157,1.36322,227000000.0
2005-12-06 17:10:00,1.36316,1.36356,1.36251,1.36251,215100002.0
2005-12-06 17:15:00,1.36256,1.36259,1.36189,1.36214,194100001.0
2005-12-06 17:20:00,1.36205,1.3622,1.36109,1.36177,198000000.0
2005-12-06 17:25:00,1.36165,1.36273,1.36165,1.36239,190800000.0
2005-12-06 17:30:00,1.36249,1.3627,1.36208,1.36251,224500001.0
2005-12-06 17:35:00,1.36243,1.36274,1.36126,1.36195,218100000.0
2005-12-06 17:40:00,1.36199,1.36232,1.36146,1.36182,180400000.0
2005-12-06 17:45:00,1.36202,1.3622,1.36121,1.36156,211600001.0
2005-12-06 17:50:00,1.36165,1.36231,1.36133,1.36198,157400000.0
2005-12-06 17:55:00,1.36202,1.36231,1.3611,1.3614,214600000.0
2005-12-06 18:00:00,1.36159,1.36183,1.36131,1.36168,182000000.0
2005-12-06 18:05:00,1.36164,1.36167,1.36096,1.361,220600000.0
2005-12-06 18:10:00,1.36102,1.36203,1.36088,1.36203,169200000.0
2005-12-06 18:15:00,1.36203,1.36207,1.36158,1.36181,170300000.0
2005-12-06 18:20:00,1.36165,1.36165,1.35984,1.36029,203500001.0
2005-12-06 18:25:00,1.36073,1.36122,1.36005,1.3609,199300001.0
2005-12-06 18:30:00,1.36128,1.36152,1.36098,1.36133,197600000.0
2005-12-06 18:35:00,1.36119,1.36171,1.36066,1.36141,175900001.0
2005-12-06 18:40:00,1.3614,1.36182,1.36126,1.3614,179400001.0
2005-12-06 18:45:00,1.36157,1.36181,1.36115,1.36133,163500000.0
2005-12-06 18:50:00,1.36152,1.36171,1.36108,1.36155,204000000.0
2005-12-06 18:55:00,1.36138,1.36213,1.36107,1.36209,169900000.0
2005-12-06 19:00:00,1.36212,1.36272,1.36163,1.36222,207400001.0
2005-12-06 19:05:00,1.36237,1.36285,1.36215,1.36242,235200000.0
2005-12-06 19:10:00,1.36266,1.36304,1.36211,1.36304,193000000.0
2005-12-06 19:15:00,1.36299,1.36319,1.36184,1.36234,185800000.0
2005-12-06 19:20:00,1.36244,1.36259,1.36194,1.36196,171300000.0
2005-12-06 19:25:00,1.36188,1.36237,1.36117,1.36237,173400000.0
2005-12-06 19:30:00,1.36242,1.3631,1.36229,1.36277,177400000.0
2005-12-06 19:35:00,1.36262,1.36307,1.36229,1.36268,174200000.0
2005-12-06 19:40:00,1.36247,1.36277,1.36213,1.36265,210300001.0
2005-12-06 19:45:00,1.36255,1.3629,1.36227,1.36275,202300001.0
2005-12-06 19:50:00,1.36295,1.36295,1.36237,1.36277,254200001.0
2005-12-06 19:55:00,1.36278,1.36313,1.36257,1.36307,179900000.0
2005-12-06 20:00:00,1.36318,1.36381,1.3631,1.36364,179000001.0
2005-12-06 20:05:00,1.36364,1.36425,1.3635,1.36423,143600000.0
2005-12-06 20:10:00,1.36389,1.36456,1.3638,1.36456,206400001.0
2005-12-06 20:15:00,1.36458,1.36469,1.36406,1.36431,237700000.0
2005-12-06 20:20:00,1.36438,1.36449,1.36368,1.364,209900000.0
2005-12-06 20:25:00,1.36419,1.36419,1.36296,1.36387,237100000.0
2005-12-06 20:30:00,1.36393,1.36441,1.36327,1.36441,173100000.0
2005-12-06 20:35:00,1.36432,1.36464,1.36413,1.3644,242900002.0
2005-12-06 20:40:00,1.36445,1.36493,1.36428,1.36493,236700002.0
2005-12-06 20:45:00,1.3647,1.36526,1.36464,1.36464,200100000.0
2005-12-06 20:50:00,1.36444,1.36444,1.36382,1.36433,206900000.0
2005-12-06 20:55:00,1.36436,1.36457,1.36409,1.36447,196700000.0
2005-12-06 21:00:00,1.36431,1.36458,1.36399,1.36453,157400000.0
2005-12-06 21:05:00,1.36428,1.36461,1.36401,1.36424,190600000.0
2005-12-06 21:10:00,1.3643,1.36443,1.36397,1.36416,208300000.0
2005-12-06 21:15:00,1.36416,1.36442,1.36361,1.36429,190100000.0
2005-12-06 21:20:00,1.36434,1.36452,1.3638,1.3639,241300002.0
2005-12-06 21:25:00,1.36397,1.36422,1.36375,1.3642,172700001.0
2005-12-06 21:30:00,1.36421,1.36426,1.36392,1.36417,177800002.0
2005-12-06 21:35:00,1.36417,1.3642,1.36379,1.36393,161600000.0
2005-12-06 21:40:00,1.36383,1.36405,1.36347,1.36376,155600000.0
2005-12-06 21:45:00,1.3635,1.36386,1.36346,1.36372,223700000.0
2005-12-06 21:50:00,1.36385,1.36395,1.36363,1.36376,185000000.0
2005-12-06 21:55:00,1.36373,1.36385,1.36337,1.36353,210100000.0
2005-12-06 22:00:00,1.36377,1.36387,1.36331,1.3637,187800001.0
2005-12-06 22:05:00,1.36368,1.36368,1.36296,1.36326,210700000.0
2005-12-06 22:10:00,1.36328,1.36376,1.36328,1.36361,198300000.0
2005-12-06 22:15:00,1.36347,1.36364,1.36307,1.36339,187300000.0
2005-12-06 22:20:00,1.36342,1.36384,1.36318,1.36347,167100000.0
2005-12-06 22:25:00,1.36336,1.36415,1.36321,1.36401,228700000.0
2005-12-06 22:30:00,1.36404,1.3641,1.36342,1.36384,205500001.0
2005-12-06 22:35:00,1.36388,1.36388,1.36321,1.36355,197000000.0
2005-12-06 22:40:00,1.36363,1.36396,1.3633,1.36368,182300000.0
2005-12-06 22:45:00,1.36374,1.36399,1.36341,1.36386,145400001.0
2005-12-06 22:50:00,1.36394,1.36412,1.36354,1.36394,158000000.0
2005-12-06 22:55:00,1.36404,1.36424,1.36381,1.36411,203100001.0
2005-12-06 23:00:00,1.36414,1.36431,1.36396,1.36425,162800000.0
2005-12-06 23:05:00,1.36423,1.36436,1.36361,1.36365,163000000.0
2005-12-06 23:10:00,1.36357,1.36393,1.36282,1.36388,232700003.0
2005-12-06 23:15:00,1.36376,1.36391,1.36322,1.36364,234400001.0
2005-12-06 23:20:00,1.36375,1.36388,1.36327,1.36327,178500000.0
2005-12-06 23:25:00,1.36332,1.36396,1.36332,1.36371,218500002.0
2005-12-06 23:30:00,1.36363,1.36396,1.3635,1.36359,166800001.0
2005-12-06 23:35:00,1.36374,1.36399,1.36349,1.36382,180000001.0
2005-12-06 23:40:00,1.36396,1.36396,1.36319,1.36375,213100001.0
2005-12-06 23:45:00,1.36363,1.36385,1.36298,1.36322,192100001.0
2005-12-06 23:50:00,1.36346,1.36386,1.36279,1.36279,165600001.0
2005-12-06 23:55:00,1.36312,1.36327,1.36268,1.36295,211000001.0
2005-12-07 00:00:00,1.3631,1.36325,1.3626,1.3626,120900002.0
2005-12-07 00:05:00,1.3627,1.3629,1.3624,1.3624,105600000.0
2005-12-07 00:10:00,1.3626,1.3627,1.3624,1.3627,176000000.0
2005-12-07 00:15:00,1.3629,1.3633,1.3626,1.3633,176000000.0
2005-12-07 00:20:00,1.3631,1.3641,1.3631,1.364,140800000.0
2005-12-07 00:25:00,1.3639,1.3639,1.36282,1.36306,191400000.0
2005-12-07 00:30:00,1.36284,1.36349,1.36277,1.36277,158000000.0
2005-12-07 00:35:00,1.36313,1.36313,1.36275,1.36288,153200000.0
2005-12-07 00:40:00,1.36293,1.36318,1.36251,1.36298,175600000.0
2005-12-07 00:45:00,1.363,1.36318,1.36261,1.36283,186600000.0
2005-12-07 00:50:00,1.36292,1.36308,1.36267,1.36307,199500002.0
2005-12-07 00:55:00,1.36281,1.36296,1.3625,1.36282,165400000.0
2005-12-07 01:00:00,1.36275,1.36285,1.3624,1.36272,189000001.0
2005-12-07 01:05:00,1.36277,1.36285,1.36231,1.36257,185800000.0
2005-12-07 01:10:00,1.36249,1.36279,1.36219,1.36258,185700000.0
2005-12-07 01:15:00,1.36263,1.36334,1.36235,1.36324,208500002.0
2005-12-07 01:20:00,1.36331,1.36416,1.36277,1.36408,177800000.0
2005-12-07 01:25:00,1.36385,1.36419,1.36354,1.36419,219600000.0
2005-12-07 01:30:00,1.3644,1.36462,1.36401,1.36462,201300000.0
2005-12-07 01:35:00,1.36454,1.365,1.3641,1.36499,194900000.0
2005-12-07 01:40:00,1.36504,1.36567,1.36497,1.36555,163200000.0
2005-12-07 01:45:00,1.36541,1.36541,1.36415,1.36457,208000000.0
2005-12-07 01:50:00,1.36456,1.36525,1.36427,1.36508,211900001.0
2005-12-07 01:55:00,1.36496,1.36515,1.36472,1.36487,192400000.0
2005-12-07 02:00:00,1.36448,1.36477,1.36384,1.36428,337100000.0
2005-12-07 02:05:00,1.36426,1.36468,1.36392,1.36455,637100001.0
2005-12-07 02:10:00,1.36427,1.36468,1.36427,1.36461,450300001.0
2005-12-07 02:15:00,1.36437,1.36475,1.36365,1.36393,555300001.0
2005-12-07 02:20:00,1.36404,1.36418,1.36358,1.36395,228700000.0
2005-12-07 02:25:00,1.36383,1.36398,1.3632,1.36343,300300000.0
2005-12-07 02:30:00,1.3637,1.3637,1.36318,1.36358,386100000.0
2005-12-07 02:35:00,1.36369,1.36419,1.36354,1.36385,262900000.0
2005-12-07 02:40:00,1.36394,1.36437,1.3637,1.3639,197700000.0
2005-12-07 02:45:00,1.36337,1.36426,1.3633,1.36373,560300000.0
2005-12-07 02:50:00,1.36391,1.36409,1.3632,1.36354,333200000.0
2005-12-07 02:55:00,1.36363,1.36387,1.36344,1.36375,254000000.0
2005-12-07 03:00:00,1.36377,1.36394,1.36344,1.36344,385900001.0
2005-12-07 03:05:00,1.36337,1.36411,1.36322,1.36365,305200001.0
2005-12-07 03:10:00,1.36324,1.36371,1.36294,1.36351,200000001.0
2005-12-07 03:15:00,1.3633,1.36389,1.36304,1.36366,176900001.0
2005-12-07 03:20:00,1.36324,1.36384,1.36288,1.363,309500000.0
2005-12-07 03:25:00,1.36345,1.36345,1.3629,1.36305,363900001.0
2005-12-07 03:30:00,1.36291,1.36373,1.36273,1.36335,225000000.0
2005-12-07 03:35:00,1.36354,1.36398,1.36314,1.36334,243300000.0
2005-12-07 03:40:00,1.3633,1.36385,1.36328,1.36347,371200001.0
2005-12-07 03:45:00,1.36342,1.36365,1.36283,1.36307,162200000.0
2005-12-07 03:50:00,1.36318,1.36325,1.36244,1.3628,334000000.0
2005-12-07 03:55:00,1.36315,1.36325,1.36214,1.36254,600100000.0
2005-12-07 04:00:00,1.36276,1.36299,1.36233,1.36299,530200001.0
2005-12-07 04:05:00,1.36275,1.3636,1.36263,1.36348,541200002.0
2005-12-07 04:10:00,1.36335,1.36345,1.36296,1.36313,366400000.0
2005-12-07 04:15:00,1.36314,1.36344,1.36277,1.36283,461400001.0
2005-12-07 04:20:00,1.36284,1.36301,1.36236,1.36301,427700001.0
2005-12-07 04:25:00,1.36302,1.36369,1.3629,1.36348,591700001.0
2005-12-07 04:30:00,1.36313,1.36359,1.36277,1.36286,250600000.0
2005-12-07 04:35:00,1.36262,1.36307,1.36229,1.36258,467900003.0
2005-12-07 04:40:00,1.36252,1.36285,1.36239,1.36279,242900001.0
2005-12-07 04:45:00,1.36277,1.36294,1.36238,1.36254,345500001.0
2005-12-07 04:50:00,1.36294,1.36311,1.36254,1.36254,197400000.0
2005-12-07 04:55:00,1.36286,1.36299,1.36236,1.36254,236500000.0
2005-12-07 05:00:00,1.36289,1.36318,1.36273,1.36281,447100000.0
2005-12-07 05:05:00,1.36279,1.36304,1.36269,1.36272,1190600001.0
2005-12-07 05:10:00,1.36277,1.36297,1.36269,1.36284,830800002.0
2005-12-07 05:15:00,1.36308,1.36362,1.36295,1.36329,966700002.0
2005-12-07 05:20:00,1.3633,1.36373,1.36314,1.36373,1132700001.0
2005-12-07 05:25:00,1.36389,1.36432,1.36354,1.36372,1034100003.0
2005-12-07 05:30:00,1.36377,1.36408,1.36342,1.36351,878600002.0
2005-12-07 05:35:00,1.36371,1.36385,1.36337,1.36385,751900001.0
2005-12-07 05:40:00,1.36358,1.36385,1.36349,1.36352,734400003.0
2005-12-07 05:45:00,1.36365,1.36389,1.36328,1.36335,948300001.0
2005-12-07 05:50:00,1.36339,1.36374,1.3632,1.36345,1027200002.0
2005-12-07 05:55:00,1.36335,1.36371,1.3632,1.36354,716400002.0
2005-12-07 06:00:00,1.36358,1.36366,1.36332,1.36335,894700005.0
2005-12-07 06:05:00,1.36322,1.36369,1.36315,1.36348,1746000004.0
2005-12-07 06:10:00,1.36352,1.36385,1.36331,1.36339,1661400002.0
2005-12-07 06:15:00,1.36339,1.36361,1.36331,1.36353,1005100002.0
2005-12-07 06:20:00,1.36348,1.36376,1.36338,1.36354,1421300003.0
2005-12-07 06:25:00,1.36351,1.36374,1.36337,1.36348,1368500003.0
2005-12-07 06:30:00,1.36344,1.36374,1.36338,1.36343,1115300002.0
2005-12-07 06:35:00,1.36325,1.36362,1.36313,1.36347,602000001.0
2005-12-07 06:40:00,1.36347,1.36373,1.36337,1.3636,1094600003.0
2005-12-07 06:45:00,1.36365,1.3637,1.36327,1.36349,1044700002.0
2005-12-07 06:50:00,1.36359,1.36386,1.36337,1.36361,1004300002.0
2005-12-07 06:55:00,1.36363,1.36401,1.36356,1.36384,1050800000.0
2005-12-07 07:00:00,1.36399,1.36413,1.36372,1.36401,1283700005.0
2005-12-07 07:05:00,1.36413,1.36413,1.36355,1.36355,972200000.0
2005-12-07 07:10:00,1.36377,1.36405,1.36368,1.36389,1993200006.0
2005-12-07 07:15:00,1.36407,1.36418,1.36375,1.3641,1498600004.0
2005-12-07 07:20:00,1.36407,1.36408,1.36367,1.36382,1866400004.0
2005-12-07 07:25:00,1.36384,1.36404,1.36362,1.36362,1270900003.0
2005-12-07 07:30:00,1.36363,1.36398,1.36347,1.36378,1965600011.0
2005-12-07 07:35:00,1.36375,1.36408,1.3635,1.36363,1340900005.0
2005-12-07 07:40:00,1.36354,1.36373,1.3632,1.36346,1748100001.0
2005-12-07 07:45:00,1.36342,1.36408,1.3633,1.36393,2912800006.0
2005-12-07 07:50:00,1.36393,1.36435,1.36386,1.36411,2655200007.0
2005-12-07 07:55:00,1.36406,1.36467,1.3638,1.36382,2806700004.0
2005-12-07 08:00:00,1.36366,1.36376,1.36327,1.36367,1890400007.0
2005-12-07 08:05:00,1.36364,1.36397,1.36343,1.36367,2384400005.0
2005-12-07 08:10:00,1.36359,1.36376,1.3629,1.36298,1641600008.0
2005-12-07 08:15:00,1.36302,1.36335,1.36253,1.3626,1392000003.0
2005-12-07 08:20:00,1.36257,1.36278,1.36241,1.36246,1802000005.0
2005-12-07 08:25:00,1.36269,1.36342,1.36259,1.36334,2175500003.0
2005-12-07 08:30:00,1.36337,1.36349,1.36299,1.36306,1852000003.0
2005-12-07 08:35:00,1.36306,1.36306,1.36199,1.36217,2125500008.0
2005-12-07 08:40:00,1.36207,1.3625,1.36194,1.36214,2064900002.0
2005-12-07 08:45:00,1.36227,1.36254,1.362,1.36205,2898200008.0
2005-12-07 08:50:00,1.36224,1.36283,1.36193,1.36194,2674700002.0
2005-12-07 08:55:00,1.36204,1.36242,1.36184,1.36207,2495200004.0
2005-12-07 09:00:00,1.36207,1.36228,1.36189,1.36207,2921700005.0
2005-12-07 09:05:00,1.36195,1.3622,1.36164,1.3622,2097300005.0
2005-12-07 09:10:00,1.36248,1.36268,1.36173,1.36204,2186500004.0
2005-12-07 09:15:00,1.36209,1.36259,1.36185,1.36214,2311700002.0
2005-12-07 09:20:00,1.36203,1.36238,1.36139,1.36139,1599800001.0
2005-12-07 09:25:00,1.36148,1.3616,1.36003,1.36073,2191600001.0
2005-12-07 09:30:00,1.36081,1.36104,1.3601,1.36058,2244200002.0
2005-12-07 09:35:00,1.36055,1.36119,1.36055,1.36094,1983000005.0
2005-12-07 09:40:00,1.36097,1.36138,1.36085,1.36111,2223000002.0
2005-12-07 09:45:00,1.36126,1.36148,1.36073,1.36115,2235500007.0
2005-12-07 09:50:00,1.36107,1.3616,1.3608,1.36123,2333900006.0
2005-12-07 09:55:00,1.36126,1.36173,1.36044,1.36106,2925500006.0
2005-12-07 10:00:00,1.36098,1.36165,1.36055,1.36108,2216800005.0
2005-12-07 10:05:00,1.36109,1.36165,1.36087,1.36148,2487500005.0
2005-12-07 10:10:00,1.36148,1.36164,1.3612,1.36157,2300900003.0
2005-12-07 10:15:00,1.36165,1.36182,1.36125,1.36152,1958300006.0
2005-12-07 10:20:00,1.36141,1.36204,1.36141,1.36173,2113700003.0
2005-12-07 10:25:00,1.36181,1.36219,1.36153,1.36207,2625700007.0
2005-12-07 10:30:00,1.36221,1.36257,1.36139,1.36144,2755200010.0
2005-12-07 10:35:00,1.36136,1.36174,1.36123,1.36141,2498100005.0
2005-12-07 10:40:00,1.36137,1.36187,1.36116,1.36175,2382300001.0
2005-12-07 10:45:00,1.36177,1.36321,1.36149,1.36305,2076300006.0
2005-12-07 10:50:00,1.36324,1.3637,1.36303,1.36338,2111000003.0
2005-12-07 10:55:00,1.36336,1.364,1.3629,1.36377,2610500004.0
2005-12-07 11:00:00,1.36376,1.3638,1.36152,1.3618,2280700001.0
2005-12-07 11:05:00,1.36183,1.36209,1.36094,1.36102,2177100005.0
2005-12-07 11:10:00,1.36115,1.36126,1.36042,1.36076,2512900006.0
2005-12-07 11:15:00,1.36096,1.36186,1.36084,1.36177,2188000007.0
2005-12-07 11:20:00,1.36166,1.36201,1.36151,1.36188,2676500004.0
2005-12-07 11:25:00,1.36192,1.36228,1.36126,1.3616,2460500008.0
2005-12-07 11:30:00,1.36175,1.36234,1.36156,1.36218,2544400004.0
2005-12-07 11:35:00,1.36235,1.36247,1.3619,1.36199,2759100005.0
2005-12-07 11:40:00,1.36198,1.36282,1.36184,1.36257,3365700018.0
2005-12-07 11:45:00,1.36277,1.36291,1.36195,1.36223,2560200004.0
2005-12-07 11:50:00,1.36219,1.36282,1.36163,1.36177,1382700004.0
2005-12-07 11:55:00,1.36189,1.36208,1.36087,1.36091,2405400011.0
2005-12-07 12:00:00,1.36099,1.36235,1.3609,1.36222,2091800001.0
2005-12-07 12:05:00,1.36236,1.36286,1.36197,1.36247,2096100004.0
2005-12-07 12:10:00,1.36231,1.3628,1.36202,1.3628,1945100004.0
2005-12-07 12:15:00,1.36273,1.36373,1.36252,1.36335,1768100004.0
2005-12-07 12:20:00,1.36335,1.36364,1.36285,1.36299,2213000004.0
2005-12-07 12:25:00,1.36325,1.36351,1.3617,1.36182,2493200004.0
2005-12-07 12:30:00,1.36188,1.36276,1.36188,1.36242,2537400003.0
2005-12-07 12:35:00,1.36263,1.36273,1.3622,1.36239,2795100007.0
2005-12-07 12:40:00,1.36234,1.36254,1.36194,1.36221,2008100001.0
2005-12-07 12:45:00,1.3622,1.36231,1.36169,1.36201,2367300005.0
2005-12-07 12:50:00,1.36199,1.36222,1.36143,1.36157,2006300005.0
2005-12-07 12:55:00,1.3616,1.36171,1.36097,1.36117,2477200007.0
2005-12-07 13:00:00,1.36125,1.36125,1.36072,1.36081,1699000003.0
2005-12-07 13:05:00,1.36085,1.36149,1.36077,1.36124,1347500001.0
2005-12-07 13:10:00,1.3612,1.36161,1.36086,1.36154,1598200008.0
2005-12-07 13:15:00,1.36158,1.36165,1.36111,1.36133,1345200006.0
2005-12-07 13:20:00,1.36156,1.3622,1.36134,1.3621,1074000001.0
2005-12-07 13:25:00,1.36197,1.36199,1.36055,1.36084,1733400003.0
2005-12-07 13:30:00,1.36087,1.3611,1.36017,1.36028,2119800003.0
2005-12-07 13:35:00,1.36035,1.36039,1.35967,1.36013,1918800003.0
2005-12-07 13:40:00,1.35997,1.36096,1.35989,1.36096,1249100004.0
2005-12-07 13:45:00,1.36089,1.36148,1.36068,1.36148,1903800002.0
2005-12-07 13:50:00,1.36156,1.3619,1.36136,1.36183,1940300005.0
2005-12-07 13:55:00,1.36185,1.36225,1.36169,1.36175,1708800003.0
2005-12-07 14:00:00,1.36165,1.36202,1.36148,1.36173,1872400004.0
2005-12-07 14:05:00,1.36179,1.36194,1.36125,1.36179,1568000002.0
2005-12-07 14:10:00,1.36207,1.36267,1.36168,1.36245,1156500002.0
2005-12-07 14:15:00,1.36249,1.36268,1.36158,1.36202,1918700003.0
2005-12-07 14:20:00,1.36205,1.36224,1.36162,1.36203,1867600005.0
2005-12-07 14:25:00,1.36202,1.36256,1.36169,1.36204,1718600005.0
2005-12-07 14:30:00,1.36194,1.36194,1.36129,1.36148,177000000.0
2005-12-07 14:35:00,1.36146,1.36169,1.36085,1.36141,200300001.0
2005-12-07 14:40:00,1.36133,1.36186,1.36098,1.36151,181000000.0
2005-12-07 14:45:00,1.36137,1.36188,1.36117,1.36182,174200000.0
2005-12-07 14:50:00,1.3618,1.36233,1.36166,1.36168,200400001.0
2005-12-07 14:55:00,1.36195,1.36212,1.36146,1.36154,201200000.0
2005-12-07 15:00:00,1.36145,1.36174,1.36082,1.36164,207300001.0
2005-12-07 15:05:00,1.36141,1.3633,1.36119,1.36284,241800002.0
2005-12-07 15:10:00,1.36271,1.36318,1.36228,1.36228,188600001.0
2005-12-07 15:15:00,1.36225,1.36261,1.36172,1.36182,173200000.0
2005-12-07 15:20:00,1.36175,1.36204,1.36136,1.36137,192100000.0
2005-12-07 15:25:00,1.36138,1.36211,1.36137,1.36137,176200000.0
2005-12-07 15:30:00,1.36135,1.36147,1.36094,1.36112,183600001.0
2005-12-07 15:35:00,1.36123,1.36139,1.35875,1.35906,226700000.0
2005-12-07 15:40:00,1.35884,1.35905,1.35748,1.35797,161100000.0
2005-12-07 15:45:00,1.35779,1.35814,1.35725,1.35763,215400000.0
2005-12-07 15:50:00,1.35758,1.35836,1.35752,1.35815,196200002.0
2005-12-07 15:55:00,1.35824,1.35934,1.35808,1.35867,144800000.0
2005-12-07 16:00:00,1.35884,1.36027,1.35884,1.35981,191400002.0
2005-12-07 16:05:00,1.35968,1.35983,1.35929,1.35945,182700000.0
2005-12-07 16:10:00,1.3595,1.35966,1.3588,1.35919,169700000.0
2005-12-07 16:15:00,1.35896,1.35918,1.3585,1.35908,173100001.0
2005-12-07 16:20:00,1.35913,1.35938,1.35887,1.3589,218100001.0
2005-12-07 16:25:00,1.35901,1.3591,1.35837,1.35844,190400000.0
2005-12-07 16:30:00,1.35827,1.35837,1.357,1.35739,231000001.0
2005-12-07 16:35:00,1.3573,1.35732,1.35627,1.35664,203300001.0
2005-12-07 16:40:00,1.35647,1.35718,1.35601,1.35718,172900000.0
2005-12-07 16:45:00,1.35693,1.3574,1.35659,1.35734,196700000.0
2005-12-07 16:50:00,1.35739,1.35808,1.35713,1.35736,198000000.0
2005-12-07 16:55:00,1.35753,1.35895,1.35731,1.35834,188200001.0
2005-12-07 17:00:00,1.35794,1.35876,1.3579,1.35852,197700000.0
2005-12-07 17:05:00,1.35846,1.35895,1.35778,1.35802,167200000.0
2005-12-07 17:10:00,1.35784,1.3579,1.35737,1.3575,227200000.0
2005-12-07 17:15:00,1.35774,1.35774,1.35669,1.35743,207800000.0
2005-12-07 17:20:00,1.35764,1.35794,1.35684,1.35697,204000000.0
2005-12-07 17:25:00,1.35686,1.35731,1.35677,1.35712,196400000.0
2005-12-07 17:30:00,1.35714,1.35736,1.35685,1.35726,265900001.0
2005-12-07 17:35:00,1.35731,1.3577,1.35687,1.3577,260600000.0
2005-12-07 17:40:00,1.35737,1.35781,1.35724,1.35755,217700001.0
2005-12-07 17:45:00,1.35758,1.35761,1.35655,1.3571,197800000.0
2005-12-07 17:50:00,1.35712,1.35741,1.35653,1.3569,156300000.0
2005-12-07 17:55:00,1.35687,1.35777,1.35628,1.35763,200400000.0
2005-12-07 18:00:00,1.35779,1.35826,1.35742,1.35809,265100003.0
2005-12-07 18:05:00,1.35822,1.35822,1.35718,1.35751,215600000.0
2005-12-07 18:10:00,1.3576,1.35788,1.35697,1.35747,181400001.0
2005-12-07 18:15:00,1.35749,1.35786,1.3571,1.35744,159800000.0
2005-12-07 18:20:00,1.35735,1.35801,1.35717,1.35783,242500002.0
2005-12-07 18:25:00,1.358,1.35811,1.35742,1.35805,193400000.0
2005-12-07 18:30:00,1.35818,1.35861,1.3579,1.35802,188200000.0
2005-12-07 18:35:00,1.35797,1.35803,1.35737,1.35752,164000001.0
2005-12-07 18:40:00,1.35748,1.35787,1.35714,1.35743,230400000.0
2005-12-07 18:45:00,1.35758,1.35763,1.35679,1.35694,150900000.0
2005-12-07 18:50:00,1.35706,1.35757,1.35694,1.35745,207700001.0
2005-12-07 18:55:00,1.35725,1.35761,1.35704,1.35724,175200000.0
2005-12-07 19:00:00,1.35728,1.35731,1.3555,1.35643,235400001.0
2005-12-07 19:05:00,1.35655,1.35684,1.35617,1.35636,179400001.0
2005-12-07 19:10:00,1.3566,1.35727,1.35623,1.35721,195900000.0
2005-12-07 19:15:00,1.35704,1.35747,1.35691,1.35731,176600001.0
2005-12-07 19:20:00,1.35737,1.35751,1.35615,1.35629,205800000.0
2005-12-07 19:25:00,1.35627,1.35627,1.3543,1.35543,173700000.0
2005-12-07 19:30:00,1.3555,1.35566,1.35511,1.35528,201300000.0
2005-12-07 19:35:00,1.35534,1.35583,1.35501,1.35566,167400001.0
2005-12-07 19:40:00,1.35572,1.35624,1.35546,1.35614,240100000.0
2005-12-07 19:45:00,1.35601,1.35613,1.35555,1.35587,200800001.0
2005-12-07 19:50:00,1.35612,1.35612,1.35562,1.35584,196300001.0
2005-12-07 19:55:00,1.35578,1.35591,1.35543,1.35571,139000000.0
2005-12-07 20:00:00,1.35572,1.35596,1.35534,1.35557,172200000.0
2005-12-07 20:05:00,1.35556,1.35572,1.35517,1.35572,205500000.0
2005-12-07 20:10:00,1.35546,1.35589,1.35507,1.35587,215800001.0
2005-12-07 20:15:00,1.35594,1.35594,1.35524,1.35548,190500000.0
2005-12-07 20:20:00,1.35549,1.35557,1.35493,1.35493,190200000.0
2005-12-07 20:25:00,1.35515,1.35528,1.35463,1.35508,263300001.0
2005-12-07 20:30:00,1.35504,1.35523,1.35459,1.35513,185900000.0
2005-12-07 20:35:00,1.35505,1.35544,1.35495,1.35505,221200000.0
2005-12-07 20:40:00,1.35502,1.35583,1.35499,1.35556,215000000.0
2005-12-07 20:45:00,1.3553,1.35576,1.35481,1.35572,211100000.0
2005-12-07 20:50:00,1.35574,1.35604,1.35561,1.35587,219900001.0
2005-12-07 20:55:00,1.35594,1.35647,1.35563,1.3558,203800002.0
2005-12-07 21:00:00,1.35565,1.35598,1.35538,1.35552,149000000.0
2005-12-07 21:05:00,1.35531,1.35567,1.35483,1.35522,167200000.0
2005-12-07 21:10:00,1.35516,1.35554,1.35486,1.35535,257800001.0
2005-12-07 21:15:00,1.35537,1.35591,1.35502,1.35576,219000000.0
2005-12-07 21:20:00,1.35579,1.35636,1.35571,1.35586,226800001.0
2005-12-07 21:25:00,1.3558,1.35689,1.35535,1.35689,174700000.0
2005-12-07 21:30:00,1.35709,1.35717,1.35668,1.35682,169000001.0
2005-12-07 21:35:00,1.35683,1.35735,1.35657,1.35735,160800000.0
2005-12-07 21:40:00,1.35721,1.35762,1.35715,1.3573,165700000.0
2005-12-07 21:45:00,1.35731,1.35737,1.35685,1.35717,191400001.0
2005-12-07 21:50:00,1.35732,1.35735,1.35636,1.3566,235000002.0
2005-12-07 21:55:00,1.3566,1.357,1.35617,1.35681,232800000.0
2005-12-07 22:00:00,1.35712,1.35802,1.35704,1.35782,178800000.0
2005-12-07 22:05:00,1.35782,1.35819,1.35757,1.35802,197700000.0
2005-12-07 22:10:00,1.3581,1.35819,1.35786,1.35788,234700000.0
2005-12-07 22:15:00,1.35798,1.35812,1.35745,1.35758,176700000.0
2005-12-07 22:20:00,1.35752,1.35777,1.35721,1.35757,191700000.0
2005-12-07 22:25:00,1.35751,1.35778,1.35707,1.35777,189000000.0
2005-12-07 22:30:00,1.35774,1.35807,1.35729,1.35746,206300000.0
2005-12-07 22:35:00,1.35764,1.35808,1.35712,1.35776,216600002.0
2005-12-07 22:40:00,1.35785,1.35806,1.35747,1.35779,169200000.0
2005-12-07 22:45:00,1.35772,1.35814,1.35753,1.35788,167000001.0
2005-12-07 22:50:00,1.35791,1.35855,1.35772,1.35808,183000000.0
2005-12-07 22:55:00,1.35829,1.3584,1.35788,1.35818,211000002.0
2005-12-07 23:00:00,1.35803,1.35807,1.35763,1.35779,208800000.0
2005-12-07 23:05:00,1.35766,1.35797,1.35744,1.35766,162000000.0
2005-12-07 23:10:00,1.35763,1.35788,1.35708,1.35782,211100000.0
2005-12-07 23:15:00,1.35786,1.35801,1.35731,1.35782,182600000.0
2005-12-07 23:20:00,1.35795,1.35795,1.35722,1.3574,216000001.0
2005-12-07 23:25:00,1.35746,1.35783,1.35732,1.35773,187100000.0
2005-12-07 23:30:00,1.35766,1.35795,1.35746,1.35746,205400001.0
2005-12-07 23:35:00,1.35767,1.35808,1.35752,1.35785,176500000.0
2005-12-07 23:40:00,1.35812,1.3583,1.35724,1.35755,172500000.0
2005-12-07 23:45:00,1.35745,1.35782,1.35727,1.35753,225800001.0
2005-12-07 23:50:00,1.35766,1.35887,1.35746,1.35833,188400000.0
2005-12-07 23:55:00,1.35881,1.35957,1.35881,1.35905,186400000.0
2005-12-08 00:00:00,1.3592,1.35935,1.3577,1.3579,244800000.0
2005-12-08 00:05:00,1.3579,1.3579,1.3577,1.3577,187800000.0
2005-12-08 00:10:00,1.3579,1.3581,1.3577,1.3581,313000000.0
2005-12-08 00:15:00,1.3581,1.3589,1.3581,1.3583,313000000.0
2005-12-08 00:20:00,1.3585,1.3587,1.3585,1.3587,187800000.0
2005-12-08 00:25:00,1.35915,1.35925,1.35903,1.3591,62600000.0
2005-12-08 00:30:00,1.35886,1.35929,1.35864,1.35864,172200000.0
2005-12-08 00:35:00,1.35871,1.35886,1.35833,1.3586,159100000.0
2005-12-08 00:40:00,1.35863,1.35876,1.35829,1.35862,149800000.0
2005-12-08 00:45:00,1.35858,1.35863,1.35758,1.35779,188700000.0
2005-12-08 00:50:00,1.35778,1.35804,1.35729,1.35776,168300000.0
2005-12-08 00:55:00,1.3576,1.35786,1.35741,1.35786,189100001.0
2005-12-08 01:00:00,1.35782,1.35794,1.35743,1.35778,222100000.0
2005-12-08 01:05:00,1.35786,1.35805,1.35736,1.35772,191100002.0
2005-12-08 01:10:00,1.35768,1.35831,1.35747,1.3582,184700001.0
2005-12-08 01:15:00,1.35821,1.35906,1.358,1.35832,195500000.0
2005-12-08 01:20:00,1.35839,1.35884,1.35786,1.35879,177500000.0
2005-12-08 01:25:00,1.35871,1.35884,1.35844,1.35872,208400000.0
2005-12-08 01:30:00,1.35876,1.35876,1.35815,1.35856,237600001.0
2005-12-08 01:35:00,1.35855,1.35884,1.35818,1.35849,184000000.0
2005-12-08 01:40:00,1.35843,1.35866,1.35757,1.35804,160000000.0
2005-12-08 01:45:00,1.35802,1.35824,1.35765,1.35811,199400001.0
2005-12-08 01:50:00,1.35809,1.35863,1.35774,1.35851,179200001.0
2005-12-08 01:55:00,1.35846,1.35868,1.35788,1.35823,196800002.0
2005-12-08 02:00:00,1.35794,1.3588,1.35746,1.35864,340700000.0
2005-12-08 02:05:00,1.3587,1.3587,1.35787,1.35832,585700002.0
2005-12-08 02:10:00,1.35808,1.35843,1.35771,1.35801,426400000.0
2005-12-08 02:15:00,1.35789,1.35841,1.35743,1.35802,627200001.0
2005-12-08 02:20:00,1.35808,1.35844,1.3579,1.35828,214100001.0
2005-12-08 02:25:00,1.35814,1.35853,1.35786,1.35848,399700004.0
2005-12-08 02:30:00,1.35869,1.35874,1.35814,1.35864,389600000.0
2005-12-08 02:35:00,1.35861,1.35876,1.35803,1.35852,249800001.0
2005-12-08 02:40:00,1.35855,1.35918,1.35855,1.35894,213300001.0
2005-12-08 02:45:00,1.35844,1.35956,1.35837,1.35908,604600001.0
2005-12-08 02:50:00,1.35916,1.35972,1.35884,1.35965,288400000.0
2005-12-08 02:55:00,1.36006,1.36038,1.35895,1.35895,242800000.0
2005-12-08 03:00:00,1.35901,1.35917,1.35861,1.3588,348500001.0
2005-12-08 03:05:00,1.35867,1.35981,1.35862,1.35951,321800000.0
2005-12-08 03:10:00,1.35896,1.35959,1.35861,1.35895,216700001.0
2005-12-08 03:15:00,1.35859,1.35898,1.35787,1.35892,192900000.0
2005-12-08 03:20:00,1.35837,1.3589,1.35836,1.35871,317100000.0
2005-12-08 03:25:00,1.35898,1.35898,1.358,1.35809,370800000.0
2005-12-08 03:30:00,1.35815,1.35871,1.35796,1.35796,231000000.0
2005-12-08 03:35:00,1.35801,1.35842,1.35777,1.358,299200000.0
2005-12-08 03:40:00,1.35787,1.35871,1.35781,1.35838,346700000.0
2005-12-08 03:45:00,1.35827,1.35836,1.35728,1.35728,200800001.0
2005-12-08 03:50:00,1.35755,1.35773,1.35688,1.35698,345400000.0
2005-12-08 03:55:00,1.3572,1.35736,1.35636,1.35732,614700000.0
2005-12-08 04:00:00,1.35734,1.35757,1.3563,1.35657,560100002.0
2005-12-08 04:05:00,1.35655,1.35755,1.35648,1.35734,520700000.0
2005-12-08 04:10:00,1.3572,1.35785,1.35689,1.35759,476800002.0
2005-12-08 04:15:00,1.35761,1.35787,1.3574,1.35758,396800001.0
2005-12-08 04:20:00,1.35741,1.35799,1.35724,1.35764,462200002.0
2005-12-08 04:25:00,1.35761,1.35819,1.35741,1.35777,542700000.0
2005-12-08 04:30:00,1.35754,1.35791,1.35713,1.35718,214600000.0
2005-12-08 04:35:00,1.35718,1.35794,1.35699,1.35699,488400001.0
2005-12-08 04:40:00,1.35673,1.3573,1.35664,1.35707,267200001.0
2005-12-08 04:45:00,1.35702,1.35751,1.35675,1.35699,333000001.0
2005-12-08 04:50:00,1.35738,1.35796,1.35702,1.35766,210300000.0
2005-12-08 04:55:00,1.35801,1.35813,1.35745,1.35767,303900002.0
2005-12-08 05:00:00,1.35809,1.35822,1.35749,1.35762,452400001.0
2005-12-08 05:05:00,1.35753,1.35754,1.35667,1.35705,1174100003.0
2005-12-08 05:10:00,1.35712,1.3578,1.35709,1.35752,865400000.0
2005-12-08 05:15:00,1.35764,1.35781,1.35667,1.35684,911600006.0
2005-12-08 05:20:00,1.35696,1.35744,1.35693,1.35718,1134600002.0
2005-12-08 05:25:00,1.35739,1.35754,1.35696,1.35715,1062300005.0
2005-12-08 05:30:00,1.35712,1.35807,1.35685,1.35774,821200001.0
2005-12-08 05:35:00,1.35785,1.35795,1.35742,1.35785,753400001.0
2005-12-08 05:40:00,1.35768,1.35795,1.35741,1.35741,722600000.0
2005-12-08 05:45:00,1.35745,1.35793,1.35724,1.35748,982500002.0
2005-12-08 05:50:00,1.35749,1.35804,1.35746,1.3579,943400002.0
2005-12-08 05:55:00,1.3578,1.35797,1.35726,1.3573,745800002.0
2005-12-08 06:00:00,1.35733,1.35762,1.35725,1.35745,827700001.0
2005-12-08 06:05:00,1.35748,1.35818,1.35746,1.35798,1767300000.0
2005-12-08 06:10:00,1.35806,1.35867,1.35785,1.35848,1657900002.0
2005-12-08 06:15:00,1.3584,1.35871,1.35807,1.35868,988700003.0
2005-12-08 06:20:00,1.35851,1.3587,1.3583,1.35834,1385800003.0
2005-12-08 06:25:00,1.3583,1.35838,1.35751,1.35791,1398500001.0
2005-12-08 06:30:00,1.35789,1.35833,1.35787,1.35829,1102300002.0
2005-12-08 06:35:00,1.35819,1.35858,1.35815,1.35841,631100001.0
2005-12-08 06:40:00,1.35816,1.35816,1.35783,1.35804,1014300001.0
2005-12-08 06:45:00,1.3581,1.35818,1.35783,1.35795,1013200001.0
2005-12-08 06:50:00,1.35803,1.35815,1.35767,1.35783,957400000.0
2005-12-08 06:55:00,1.35783,1.35827,1.35777,1.35817,1005700004.0
2005-12-08 07:00:00,1.35828,1.35828,1.35788,1.35804,1254500001.0
2005-12-08 07:05:00,1.35815,1.35817,1.35777,1.35779,1001500004.0
2005-12-08 07:10:00,1.35789,1.35807,1.3576,1.35765,1996500006.0
2005-12-08 07:15:00,1.3579,1.35807,1.3576,1.35806,1538800002.0
2005-12-08 07:20:00,1.35808,1.35826,1.35774,1.35816,1875200006.0
2005-12-08 07:25:00,1.35819,1.35837,1.35795,1.35795,1279600001.0
2005-12-08 07:30:00,1.358,1.3581,1.35783,1.35795,1886900004.0
2005-12-08 07:35:00,1.35795,1.35832,1.35793,1.35818,1297800004.0
2005-12-08 07:40:00,1.3581,1.35825,1.35797,1.35805,1789800003.0
2005-12-08 07:45:00,1.3581,1.35867,1.35795,1.3584,3008700005.0
2005-12-08 07:50:00,1.35835,1.3585,1.35807,1.35833,2590800002.0
2005-12-08 07:55:00,1.35828,1.35862,1.35816,1.35845,2924600005.0
2005-12-08 08:00:00,1.35846,1.35851,1.35809,1.35827,2081900006.0
2005-12-08 08:05:00,1.35827,1.35827,1.35771,1.35798,2439200005.0
2005-12-08 08:10:00,1.35803,1.35839,1.35783,1.35827,1507400002.0
2005-12-08 08:15:00,1.35839,1.35889,1.35831,1.35851,1264200002.0
2005-12-08 08:20:00,1.35851,1.35914,1.35845,1.35885,1925200003.0
2005-12-08 08:25:00,1.35891,1.35891,1.35843,1.35847,2244000003.0
2005-12-08 08:30:00,1.35837,1.35842,1.35767,1.35774,1870300004.0
2005-12-08 08:35:00,1.35757,1.35802,1.35733,1.35744,2183200003.0
2005-12-08 08:40:00,1.35744,1.35816,1.35739,1.35782,1992100003.0
2005-12-08 08:45:00,1.35788,1.35832,1.35769,1.35799,2988600007.0
2005-12-08 08:50:00,1.35813,1.35851,1.35784,1.35842,2851500007.0
2005-12-08 08:55:00,1.35857,1.35903,1.35823,1.35829,2509000006.0
2005-12-08 09:00:00,1.35832,1.35915,1.35827,1.35887,2813800006.0
2005-12-08 09:05:00,1.35878,1.35902,1.35844,1.35893,2101700005.0
2005-12-08 09:10:00,1.35876,1.35888,1.35833,1.3588,2277900008.0
2005-12-08 09:15:00,1.35857,1.35898,1.35831,1.35875,2242800003.0
2005-12-08 09:20:00,1.3587,1.35972,1.3587,1.35937,1709800003.0
2005-12-08 09:25:00,1.3597,1.35995,1.35927,1.35965,2235700003.0
2005-12-08 09:30:00,1.35955,1.3601,1.35916,1.35957,2288600005.0
2005-12-08 09:35:00,1.35987,1.36204,1.35987,1.36178,1902300005.0
2005-12-08 09:40:00,1.36167,1.36192,1.3613,1.36154,2161900006.0
2005-12-08 09:45:00,1.36171,1.36241,1.36143,1.36181,2122600004.0
2005-12-08 09:50:00,1.36159,1.36235,1.36104,1.36164,2275500007.0
2005-12-08 09:55:00,1.36151,1.36283,1.36132,1.36266,2946300009.0
2005-12-08 10:00:00,1.36246,1.36368,1.36246,1.36307,2261100004.0
2005-12-08 10:05:00,1.36265,1.364,1.36265,1.36357,2502000005.0
2005-12-08 10:10:00,1.36348,1.36394,1.36331,1.36359,2319700006.0
2005-12-08 10:15:00,1.36367,1.36406,1.36341,1.36381,1908100004.0
2005-12-08 10:20:00,1.36391,1.36483,1.36391,1.36473,2220300005.0
2005-12-08 10:25:00,1.36482,1.36659,1.36473,1.36613,2562400004.0
2005-12-08 10:30:00,1.36613,1.36694,1.36536,1.36677,2650300007.0
2005-12-08 10:35:00,1.36682,1.36682,1.3654,1.36556,2361400003.0
2005-12-08 10:40:00,1.36546,1.36565,1.36498,1.36525,2416700009.0
2005-12-08 10:45:00,1.36523,1.36523,1.36433,1.36445,2177300004.0
2005-12-08 10:50:00,1.36422,1.36476,1.36337,1.3644,2229000003.0
2005-12-08 10:55:00,1.36441,1.36449,1.364,1.36407,2603700004.0
2005-12-08 11:00:00,1.36412,1.36539,1.36412,1.36539,2421700005.0
2005-12-08 11:05:00,1.3654,1.36652,1.36486,1.36626,2128400006.0
2005-12-08 11:10:00,1.3665,1.3669,1.36603,1.36624,2509400004.0
2005-12-08 11:15:00,1.36622,1.36632,1.36549,1.36565,2125800003.0
2005-12-08 11:20:00,1.36553,1.36622,1.36553,1.36595,2779800006.0
2005-12-08 11:25:00,1.36607,1.36608,1.36563,1.36606,2414600004.0
2005-12-08 11:30:00,1.366,1.36621,1.36576,1.36584,2570600003.0
2005-12-08 11:35:00,1.36597,1.36679,1.36582,1.36645,2919400006.0
2005-12-08 11:40:00,1.36642,1.36799,1.36609,1.36741,3110200004.0
2005-12-08 11:45:00,1.36746,1.36746,1.36636,1.36642,2539900006.0
2005-12-08 11:50:00,1.36636,1.36654,1.36492,1.36577,1412500006.0
2005-12-08 11:55:00,1.36591,1.36624,1.36542,1.36573,2393900009.0
2005-12-08 12:00:00,1.3658,1.36589,1.36483,1.36502,2061400004.0
2005-12-08 12:05:00,1.36505,1.36523,1.36464,1.36483,1944600003.0
2005-12-08 12:10:00,1.36484,1.36557,1.36439,1.36509,1982100006.0
2005-12-08 12:15:00,1.3649,1.36516,1.36428,1.36482,1589100001.0
2005-12-08 12:20:00,1.36475,1.36513,1.36417,1.36473,2197600003.0
2005-12-08 12:25:00,1.36477,1.36528,1.36434,1.36437,2617500005.0
2005-12-08 12:30:00,1.36422,1.36476,1.36401,1.36444,2591100006.0
2005-12-08 12:35:00,1.36461,1.36461,1.3642,1.36439,2541000005.0
2005-12-08 12:40:00,1.36439,1.36475,1.36431,1.36454,2048200006.0
2005-12-08 12:45:00,1.36457,1.36501,1.36427,1.36486,2203100002.0
2005-12-08 12:50:00,1.365,1.36583,1.36461,1.36573,2060300008.0
2005-12-08 12:55:00,1.36579,1.36598,1.36506,1.36509,2465200006.0
2005-12-08 13:00:00,1.36507,1.36675,1.36483,1.36655,1680900002.0
2005-12-08 13:05:00,1.36646,1.36658,1.36554,1.36556,1308900001.0
2005-12-08 13:10:00,1.36563,1.36604,1.36561,1.36594,1532000005.0
2005-12-08 13:15:00,1.36599,1.36603,1.36536,1.36543,1243500003.0
2005-12-08 13:20:00,1.3653,1.36632,1.36527,1.36597,1160200002.0
2005-12-08 13:25:00,1.36607,1.3669,1.36607,1.36685,1775000002.0
2005-12-08 13:30:00,1.36687,1.36687,1.3659,1.36601,2132400005.0
2005-12-08 13:35:00,1.36617,1.36642,1.36547,1.36558,1945700007.0
2005-12-08 13:40:00,1.36546,1.36586,1.36527,1.36548,1216000001.0
2005-12-08 13:45:00,1.36554,1.36609,1.36534,1.36594,1762600006.0
2005-12-08 13:50:00,1.36595,1.36663,1.3659,1.36643,1787600003.0
2005-12-08 13:55:00,1.36626,1.36722,1.36579,1.36694,1788400004.0
2005-12-08 14:00:00,1.36686,1.36733,1.36686,1.367,1815000004.0
2005-12-08 14:05:00,1.36709,1.36726,1.36609,1.36626,1555800003.0
2005-12-08 14:10:00,1.36635,1.36694,1.36594,1.36646,1034400003.0
2005-12-08 14:15:00,1.36659,1.36676,1.36619,1.3663,2009500003.0
2005-12-08 14:20:00,1.36619,1.36664,1.36614,1.36624,1728000001.0
2005-12-08 14:25:00,1.36639,1.36701,1.36627,1.36701,1684300003.0
2005-12-08 14:30:00,1.36698,1.36698,1.36621,1.36639,182200000.0
2005-12-08 14:35:00,1.36632,1.36728,1.36609,1.36726,206900001.0
2005-12-08 14:40:00,1.3674,1.36772,1.36678,1.3672,203000000.0
2005-12-08 14:45:00,1.36718,1.3685,1.36704,1.36812,174200000.0
2005-12-08 14:50:00,1.36806,1.36826,1.36698,1.36699,207100001.0
2005-12-08 14:55:00,1.36741,1.36757,1.36716,1.36719,178500000.0
2005-12-08 15:00:00,1.36714,1.36729,1.36586,1.36612,212900001.0
2005-12-08 15:05:00,1.36606,1.36676,1.36591,1.36676,195200001.0
2005-12-08 15:10:00,1.36662,1.36681,1.36628,1.36681,193600000.0
2005-12-08 15:15:00,1.36708,1.368,1.36688,1.36765,177500000.0
2005-12-08 15:20:00,1.3676,1.3686,1.3676,1.36821,159100000.0
2005-12-08 15:25:00,1.36813,1.36818,1.36678,1.36687,210200002.0
2005-12-08 15:30:00,1.36694,1.36694,1.366,1.366,206900002.0
2005-12-08 15:35:00,1.366,1.366,1.36511,1.36553,202000000.0
2005-12-08 15:40:00,1.36565,1.36581,1.36435,1.36464,175600000.0
2005-12-08 15:45:00,1.36424,1.36436,1.36359,1.36394,228800001.0
2005-12-08 15:50:00,1.36386,1.36406,1.36328,1.36328,190700001.0
2005-12-08 15:55:00,1.36345,1.36385,1.36316,1.36363,171400000.0
2005-12-08 16:00:00,1.36372,1.36372,1.36256,1.36306,141800000.0
2005-12-08 16:05:00,1.36328,1.36395,1.36326,1.36353,230400001.0
2005-12-08 16:10:00,1.36345,1.36364,1.36282,1.36357,220300001.0
2005-12-08 16:15:00,1.36339,1.36443,1.36307,1.36408,167800000.0
2005-12-08 16:20:00,1.36396,1.36439,1.3634,1.36342,216900000.0
2005-12-08 16:25:00,1.36355,1.36367,1.3628,1.36282,207000000.0
2005-12-08 16:30:00,1.36266,1.36291,1.36191,1.36241,228300000.0
2005-12-08 16:35:00,1.36274,1.36318,1.36224,1.36269,198400000.0
2005-12-08 16:40:00,1.36242,1.36321,1.36204,1.36316,187200000.0
2005-12-08 16:45:00,1.36298,1.36323,1.3624,1.36323,209800001.0
2005-12-08 16:50:00,1.36336,1.36336,1.36239,1.36323,268000004.0
2005-12-08 16:55:00,1.36351,1.36418,1.36308,1.36412,185200000.0
2005-12-08 17:00:00,1.36375,1.36511,1.36375,1.36467,241000000.0
2005-12-08 17:05:00,1.36459,1.36556,1.36434,1.36544,181700000.0
2005-12-08 17:10:00,1.36537,1.3676,1.36537,1.36733,166100000.0
2005-12-08 17:15:00,1.3677,1.36848,1.36713,1.36848,178100000.0
2005-12-08 17:20:00,1.36831,1.37006,1.36819,1.36981,167500000.0
2005-12-08 17:25:00,1.36981,1.37135,1.3697,1.37127,202100000.0
2005-12-08 17:30:00,1.37111,1.37122,1.36976,1.36997,221100000.0
2005-12-08 17:35:00,1.36992,1.37002,1.36915,1.36997,195900001.0
2005-12-08 17:40:00,1.36981,1.37078,1.36981,1.36982,187500000.0
2005-12-08 17:45:00,1.36991,1.37053,1.36951,1.37024,178900000.0
2005-12-08 17:50:00,1.37021,1.37021,1.36853,1.36893,183600000.0
2005-12-08 17:55:00,1.36888,1.36942,1.36828,1.36887,205500000.0
2005-12-08 18:00:00,1.36906,1.3694,1.36835,1.36868,182700000.0
2005-12-08 18:05:00,1.36872,1.36943,1.36838,1.36929,221300001.0
2005-12-08 18:10:00,1.3694,1.36978,1.36895,1.36954,171200000.0
2005-12-08 18:15:00,1.36915,1.37077,1.36902,1.37068,182700000.0
2005-12-08 18:20:00,1.37084,1.37283,1.37084,1.37175,185500000.0
2005-12-08 18:25:00,1.37185,1.37254,1.37163,1.37209,205600002.0
2005-12-08 18:30:00,1.37204,1.37216,1.37158,1.37166,223000000.0
2005-12-08 18:35:00,1.37155,1.37163,1.37033,1.37095,170000000.0
2005-12-08 18:40:00,1.37109,1.37151,1.37093,1.37115,182000000.0
2005-12-08 18:45:00,1.37131,1.37136,1.36949,1.36975,173800000.0
2005-12-08 18:50:00,1.36994,1.37012,1.36897,1.36937,189600000.0
2005-12-08 18:55:00,1.36916,1.36943,1.36813,1.36871,165300000.0
2005-12-08 19:00:00,1.36867,1.37006,1.36846,1.36962,214600000.0
2005-12-08 19:05:00,1.36967,1.37004,1.36946,1.36989,192000000.0
2005-12-08 19:10:00,1.36999,1.37019,1.36956,1.37017,187900000.0
2005-12-08 19:15:00,1.37003,1.37012,1.36932,1.36979,198000001.0
2005-12-08 19:20:00,1.36973,1.37057,1.36956,1.3705,200400000.0
2005-12-08 19:25:00,1.37064,1.37064,1.3696,1.37007,188900000.0
2005-12-08 19:30:00,1.37022,1.3709,1.37008,1.37069,225900001.0
2005-12-08 19:35:00,1.37077,1.37093,1.37011,1.3705,193700001.0
2005-12-08 19:40:00,1.37039,1.37102,1.37025,1.37102,243700001.0
2005-12-08 19:45:00,1.37104,1.37106,1.36978,1.37006,210900002.0
2005-12-08 19:50:00,1.37019,1.3702,1.36943,1.36954,199000000.0
2005-12-08 19:55:00,1.36927,1.36949,1.36894,1.36904,135000000.0
2005-12-08 20:00:00,1.36916,1.37017,1.36914,1.37002,206900000.0
2005-12-08 20:05:00,1.36999,1.37056,1.36996,1.37032,188200000.0
2005-12-08 20:10:00,1.36984,1.37024,1.36917,1.3698,218800000.0
2005-12-08 20:15:00,1.36999,1.37057,1.36987,1.37032,197600000.0
2005-12-08 20:20:00,1.3703,1.37037,1.36981,1.36992,261200002.0
2005-12-08 20:25:00,1.37012,1.37023,1.36959,1.3701,247100001.0
2005-12-08 20:30:00,1.37021,1.37029,1.36971,1.37005,221000002.0
2005-12-08 20:35:00,1.36996,1.37089,1.36986,1.37056,250300001.0
2005-12-08 20:40:00,1.37064,1.37108,1.37049,1.37075,220900001.0
2005-12-08 20:45:00,1.37059,1.37149,1.37059,1.37118,223300001.0
2005-12-08 20:50:00,1.37108,1.37117,1.37072,1.37092,184600000.0
2005-12-08 20:55:00,1.37067,1.37071,1.36989,1.37002,223300002.0
2005-12-08 21:00:00,1.36982,1.36992,1.3691,1.36939,164200001.0
2005-12-08 21:05:00,1.36917,1.36966,1.36867,1.36945,204100000.0
2005-12-08 21:10:00,1.36958,1.36969,1.36908,1.36934,242800001.0
2005-12-08 21:15:00,1.36932,1.36959,1.36894,1.36915,160900000.0
2005-12-08 21:20:00,1.36919,1.36938,1.36841,1.36863,195200000.0
2005-12-08 21:25:00,1.36867,1.36882,1.36809,1.3688,205300001.0
2005-12-08 21:30:00,1.36887,1.36923,1.36856,1.36869,173500000.0
2005-12-08 21:35:00,1.36855,1.36856,1.368,1.36813,206200000.0
2005-12-08 21:40:00,1.36802,1.36908,1.36802,1.36885,184400001.0
2005-12-08 21:45:00,1.36886,1.36896,1.36782,1.36848,184700000.0
2005-12-08 21:50:00,1.36856,1.36859,1.36818,1.36845,176800000.0
2005-12-08 21:55:00,1.36852,1.369,1.36823,1.36875,185200000.0
2005-12-08 22:00:00,1.36871,1.36911,1.36863,1.36888,169900000.0
2005-12-08 22:05:00,1.36903,1.36932,1.36853,1.36881,212200002.0
2005-12-08 22:10:00,1.36887,1.36899,1.36866,1.36868,200000000.0
2005-12-08 22:15:00,1.36882,1.3691,1.36849,1.36889,200300001.0
2005-12-08 22:20:00,1.36881,1.3693,1.36864,1.36911,204100000.0
2005-12-08 22:25:00,1.36906,1.36918,1.36838,1.36874,176300000.0
2005-12-08 22:30:00,1.36865,1.3689,1.36818,1.36864,228200001.0
2005-12-08 22:35:00,1.3687,1.3687,1.36789,1.36846,213800000.0
2005-12-08 22:40:00,1.36845,1.36875,1.3681,1.36843,183100000.0
2005-12-08 22:45:00,1.36846,1.36875,1.36826,1.36853,152900000.0
2005-12-08 22:50:00,1.36859,1.36873,1.36815,1.36825,157300000.0
2005-12-08 22:55:00,1.36849,1.36882,1.36829,1.36872,168800000.0
2005-12-08 23:00:00,1.36867,1.36877,1.36812,1.36837,217800001.0
2005-12-08 23:05:00,1.3683,1.36842,1.36768,1.36783,203800001.0
2005-12-08 23:10:00,1.36777,1.36864,1.36772,1.36839,163100000.0
2005-12-08 23:15:00,1.36828,1.36854,1.36778,1.36832,241900000.0
2005-12-08 23:20:00,1.36846,1.36864,1.36812,1.36824,194200001.0
2005-12-08 23:25:00,1.36838,1.36859,1.36812,1.36839,235800000.0
2005-12-08 23:30:00,1.36832,1.36875,1.36818,1.3685,147400000.0
2005-12-08 23:35:00,1.36873,1.36893,1.36853,1.36882,165600000.0
2005-12-08 23:40:00,1.36902,1.36902,1.3682,1.36854,202500000.0
2005-12-08 23:45:00,1.36844,1.36891,1.36829,1.3685,240300000.0
2005-12-08 23:50:00,1.36849,1.36879,1.36782,1.36782,175100000.0
2005-12-08 23:55:00,1.36839,1.36878,1.36833,1.36853,201900000.0
2005-12-09 00:00:00,1.36868,1.36883,1.36856,1.36868,46800000.0
2005-12-09 00:05:00,1.3694,1.3694,1.3692,1.3692,160000000.0
2005-12-09 00:10:00,1.3693,1.3693,1.369,1.3692,160000000.0
2005-12-09 00:15:00,1.3693,1.3694,1.3692,1.3693,96000000.0
2005-12-09 00:20:00,1.3692,1.3692,1.369,1.369,96000000.0
2005-12-09 00:25:00,1.3692,1.3694,1.36798,1.36798,128000000.0
2005-12-09 00:30:00,1.36767,1.3694,1.36767,1.3689,180900000.0
2005-12-09 00:35:00,1.36926,1.36946,1.36879,1.36896,168200000.0
2005-12-09 00:40:00,1.369,1.36933,1.36885,1.36897,156600000.0
2005-12-09 00:45:00,1.36904,1.3696,1.36891,1.36948,193400000.0
2005-12-09 00:50:00,1.36945,1.36962,1.36907,1.36945,178300001.0
2005-12-09 00:55:00,1.36948,1.36961,1.36901,1.36956,201300000.0
2005-12-09 01:00:00,1.36949,1.36963,1.36898,1.36927,243200002.0
2005-12-09 01:05:00,1.3693,1.36938,1.36883,1.36919,214600002.0
2005-12-09 01:10:00,1.36908,1.36929,1.36865,1.36899,152700001.0
2005-12-09 01:15:00,1.36904,1.36936,1.36876,1.36921,171800000.0
2005-12-09 01:20:00,1.36928,1.36944,1.36861,1.36898,166900000.0
2005-12-09 01:25:00,1.3689,1.36931,1.36863,1.36926,170200000.0
2005-12-09 01:30:00,1.36936,1.36936,1.36859,1.36901,155700000.0
2005-12-09 01:35:00,1.36897,1.36933,1.36858,1.36914,195300001.0
2005-12-09 01:40:00,1.36908,1.36929,1.3684,1.3687,165300000.0
2005-12-09 01:45:00,1.36879,1.36898,1.36842,1.36887,184100001.0
2005-12-09 01:50:00,1.36873,1.36895,1.36837,1.36846,192700001.0
2005-12-09 01:55:00,1.36833,1.3687,1.36811,1.36853,196800000.0
2005-12-09 02:00:00,1.36813,1.36915,1.36813,1.36851,346500001.0
2005-12-09 02:05:00,1.36849,1.36871,1.36801,1.36828,597100002.0
2005-12-09 02:10:00,1.368,1.3685,1.368,1.36837,482400002.0
2005-12-09 02:15:00,1.3682,1.36862,1.3679,1.36827,578700000.0
2005-12-09 02:20:00,1.36838,1.36857,1.36798,1.36826,194400000.0
2005-12-09 02:25:00,1.36822,1.3686,1.36777,1.36797,357100001.0
2005-12-09 02:30:00,1.36808,1.36808,1.36662,1.36714,352500001.0
2005-12-09 02:35:00,1.36701,1.3672,1.36594,1.366,279600000.0
2005-12-09 02:40:00,1.36592,1.36601,1.36522,1.36546,181400000.0
2005-12-09 02:45:00,1.36498,1.36542,1.36477,1.36486,621200002.0
2005-12-09 02:50:00,1.36509,1.36535,1.36483,1.36483,289400000.0
2005-12-09 02:55:00,1.36496,1.36512,1.36468,1.36487,261000001.0
2005-12-09 03:00:00,1.36506,1.36589,1.36484,1.36536,339400001.0
2005-12-09 03:05:00,1.36543,1.36592,1.36503,1.36571,308900002.0
2005-12-09 03:10:00,1.3651,1.36558,1.36496,1.36542,218500000.0
2005-12-09 03:15:00,1.36512,1.36558,1.36469,1.36526,174700000.0
2005-12-09 03:20:00,1.36482,1.3653,1.36453,1.36454,317500000.0
2005-12-09 03:25:00,1.36513,1.36575,1.36478,1.36553,323900000.0
2005-12-09 03:30:00,1.36549,1.36598,1.36523,1.3653,205800000.0
2005-12-09 03:35:00,1.36526,1.3658,1.36493,1.36495,291300001.0
2005-12-09 03:40:00,1.36486,1.36576,1.36471,1.36563,328500000.0
2005-12-09 03:45:00,1.36561,1.36569,1.36501,1.36516,203700000.0
2005-12-09 03:50:00,1.36538,1.36545,1.36488,1.36508,305200000.0
2005-12-09 03:55:00,1.36545,1.3658,1.3648,1.36531,531000001.0
2005-12-09 04:00:00,1.36528,1.36549,1.3648,1.36487,579700003.0
2005-12-09 04:05:00,1.36497,1.36574,1.36497,1.36542,524900001.0
2005-12-09 04:10:00,1.3653,1.36552,1.36502,1.3652,370700000.0
2005-12-09 04:15:00,1.36522,1.36588,1.36519,1.36571,428800003.0
2005-12-09 04:20:00,1.36575,1.36633,1.36553,1.36567,459900000.0
2005-12-09 04:25:00,1.3657,1.36619,1.3655,1.36597,540100001.0
2005-12-09 04:30:00,1.36575,1.36621,1.36561,1.36573,227100000.0
2005-12-09 04:35:00,1.36552,1.36596,1.36522,1.36575,499300003.0
2005-12-09 04:40:00,1.36572,1.36622,1.36572,1.3662,284600000.0
2005-12-09 04:45:00,1.36615,1.36651,1.36567,1.36594,349900000.0
2005-12-09 04:50:00,1.36631,1.36656,1.36582,1.36586,257500001.0
2005-12-09 04:55:00,1.3663,1.36677,1.3659,1.3659,300700000.0
2005-12-09 05:00:00,1.36626,1.36678,1.36626,1.36669,448900001.0
2005-12-09 05:05:00,1.36685,1.36742,1.36679,1.3671,1161000000.0
2005-12-09 05:10:00,1.36715,1.36726,1.36684,1.36709,886100001.0
2005-12-09 05:15:00,1.36721,1.36739,1.36673,1.36678,980500004.0
2005-12-09 05:20:00,1.36676,1.36693,1.36633,1.36663,1144200004.0
2005-12-09 05:25:00,1.36693,1.36713,1.36655,1.36671,913600003.0
2005-12-09 05:30:00,1.36669,1.36699,1.36644,1.36663,880900005.0
2005-12-09 05:35:00,1.36676,1.36744,1.36669,1.36734,755100003.0
2005-12-09 05:40:00,1.36692,1.36733,1.36684,1.36716,772500004.0
2005-12-09 05:45:00,1.36726,1.36762,1.36708,1.36708,1066200003.0
2005-12-09 05:50:00,1.36708,1.36757,1.36708,1.3675,977400001.0
2005-12-09 05:55:00,1.36736,1.36767,1.36727,1.36748,696600001.0
2005-12-09 06:00:00,1.36748,1.36763,1.36732,1.3674,893600004.0
2005-12-09 06:05:00,1.36736,1.3677,1.36708,1.36743,1767700003.0
2005-12-09 06:10:00,1.36749,1.36755,1.3672,1.3673,1708300001.0
2005-12-09 06:15:00,1.3673,1.36743,1.3672,1.36735,961100001.0
2005-12-09 06:20:00,1.3673,1.36779,1.3672,1.36765,1427400000.0
2005-12-09 06:25:00,1.36767,1.36775,1.3674,1.36751,1316400000.0
2005-12-09 06:30:00,1.36735,1.36758,1.36711,1.36739,1082200001.0
2005-12-09 06:35:00,1.36722,1.36747,1.36691,1.36709,592100000.0
2005-12-09 06:40:00,1.36705,1.36708,1.36673,1.36694,1101600005.0
2005-12-09 06:45:00,1.3669,1.36731,1.36686,1.36708,947700003.0
2005-12-09 06:50:00,1.36719,1.36757,1.36696,1.36729,979400002.0
2005-12-09 06:55:00,1.36729,1.36754,1.3671,1.36738,934600001.0
2005-12-09 07:00:00,1.36756,1.3678,1.36741,1.36746,1302700002.0
2005-12-09 07:05:00,1.3675,1.3675,1.36713,1.36732,1057000001.0
2005-12-09 07:10:00,1.36737,1.3674,1.36711,1.36725,1853000002.0
2005-12-09 07:15:00,1.36745,1.36781,1.3672,1.36759,1470100003.0
2005-12-09 07:20:00,1.36759,1.36793,1.36743,1.36754,1918700003.0
2005-12-09 07:25:00,1.3675,1.36752,1.36696,1.36696,1338700002.0
2005-12-09 07:30:00,1.36701,1.3677,1.36699,1.36752,1868000004.0
2005-12-09 07:35:00,1.36755,1.36775,1.36742,1.36755,1238500000.0
2005-12-09 07:40:00,1.36746,1.36765,1.36732,1.36742,1831900005.0
2005-12-09 07:45:00,1.36746,1.3679,1.36723,1.36751,2888800001.0
2005-12-09 07:50:00,1.36751,1.36774,1.36693,1.36712,2658600008.0
2005-12-09 07:55:00,1.36714,1.36725,1.36656,1.36677,2723800003.0
2005-12-09 08:00:00,1.3668,1.36712,1.36652,1.3667,2081200006.0
2005-12-09 08:05:00,1.3667,1.36732,1.36645,1.36713,2399700002.0
2005-12-09 08:10:00,1.36728,1.36751,1.36667,1.36714,1543200004.0
2005-12-09 08:15:00,1.36709,1.36769,1.36697,1.36765,1351300005.0
2005-12-09 08:20:00,1.36748,1.36758,1.36662,1.36667,1868000003.0
2005-12-09 08:25:00,1.36658,1.36658,1.36567,1.36571,2265700008.0
2005-12-09 08:30:00,1.36567,1.36659,1.36561,1.36629,1918400003.0
2005-12-09 08:35:00,1.36631,1.36651,1.36608,1.3662,2194500006.0
2005-12-09 08:40:00,1.36611,1.36662,1.36611,1.36644,2160100009.0
2005-12-09 08:45:00,1.36654,1.36705,1.36642,1.36674,2766900004.0
2005-12-09 08:50:00,1.36694,1.367,1.36628,1.3664,2837400006.0
2005-12-09 08:55:00,1.36649,1.36663,1.36613,1.36625,2504400006.0
2005-12-09 09:00:00,1.36622,1.3665,1.36598,1.36633,2806200006.0
2005-12-09 09:05:00,1.36632,1.36673,1.36626,1.36644,1978100003.0
2005-12-09 09:10:00,1.36642,1.36645,1.36589,1.36605,2192100005.0
2005-12-09 09:15:00,1.366,1.36621,1.36576,1.36584,2148500003.0
2005-12-09 09:20:00,1.36574,1.3663,1.36555,1.36561,1596600002.0
2005-12-09 09:25:00,1.36569,1.36679,1.36562,1.36678,2045800003.0
2005-12-09 09:30:00,1.36695,1.36739,1.36591,1.36605,2126300004.0
2005-12-09 09:35:00,1.36579,1.36599,1.36527,1.3654,1881900006.0
2005-12-09 09:40:00,1.36548,1.36556,1.36483,1.36498,2150400005.0
2005-12-09 09:45:00,1.36515,1.36533,1.36407,1.36433,2148200003.0
2005-12-09 09:50:00,1.36423,1.36527,1.36413,1.36524,2217900002.0
2005-12-09 09:55:00,1.36522,1.36577,1.36499,1.36563,3015700003.0
2005-12-09 10:00:00,1.36567,1.36574,1.365,1.36529,2387900005.0
2005-12-09 10:05:00,1.36504,1.36537,1.36487,1.36502,2531500006.0
2005-12-09 10:10:00,1.36503,1.36536,1.36477,1.36499,2229500002.0
2005-12-09 10:15:00,1.36507,1.36537,1.36473,1.36535,1803100005.0
2005-12-09 10:20:00,1.36541,1.36562,1.36476,1.36509,2126700000.0
2005-12-09 10:25:00,1.36516,1.36538,1.36467,1.36481,2462100004.0
2005-12-09 10:30:00,1.36486,1.36513,1.36458,1.365,2655400007.0
2005-12-09 10:35:00,1.36512,1.36518,1.36466,1.36502,2223900001.0
2005-12-09 10:40:00,1.36502,1.36513,1.36466,1.36491,2541900005.0
2005-12-09 10:45:00,1.36478,1.365,1.3642,1.365,2139900001.0
2005-12-09 10:50:00,1.36496,1.36597,1.36465,1.36578,2157000006.0
2005-12-09 10:55:00,1.36586,1.36644,1.36573,1.36598,2688900007.0
2005-12-09 11:00:00,1.366,1.36668,1.3654,1.3657,2391900005.0
2005-12-09 11:05:00,1.3657,1.36595,1.36466,1.36577,2155800003.0
2005-12-09 11:10:00,1.36584,1.36658,1.36584,1.36658,2546000008.0
2005-12-09 11:15:00,1.36685,1.36716,1.36655,1.36678,2106900004.0
2005-12-09 11:20:00,1.36659,1.36687,1.36513,1.36534,2613700003.0
2005-12-09 11:25:00,1.36545,1.36666,1.36545,1.36638,2405700009.0
2005-12-09 11:30:00,1.36632,1.36668,1.3662,1.36648,2665300006.0
2005-12-09 11:35:00,1.36658,1.36682,1.36631,1.36639,2884300004.0
2005-12-09 11:40:00,1.36646,1.36659,1.36532,1.36535,3234300009.0
2005-12-09 11:45:00,1.36528,1.36546,1.36471,1.36498,2610900007.0
2005-12-09 11:50:00,1.36496,1.36527,1.36461,1.36467,1268000004.0
2005-12-09 11:55:00,1.36472,1.36482,1.36436,1.36451,2342400003.0
2005-12-09 12:00:00,1.36469,1.36499,1.36461,1.36481,2086800003.0
2005-12-09 12:05:00,1.36491,1.36514,1.36462,1.36504,2004100002.0
2005-12-09 12:10:00,1.36503,1.36516,1.36465,1.36509,1977800004.0
2005-12-09 12:15:00,1.36484,1.36519,1.36461,1.36502,1752300002.0
2005-12-09 12:20:00,1.36517,1.36607,1.365,1.3659,2131600003.0
2005-12-09 12:25:00,1.36631,1.36669,1.36554,1.36599,2548300007.0
2005-12-09 12:30:00,1.36599,1.36625,1.36569,1.366,2409400005.0
2005-12-09 12:35:00,1.36625,1.36635,1.36588,1.3661,2734900007.0
2005-12-09 12:40:00,1.36615,1.36636,1.36581,1.36602,2007800002.0
2005-12-09 12:45:00,1.36597,1.36615,1.36565,1.36582,2289300005.0
2005-12-09 12:50:00,1.36603,1.36658,1.36588,1.36654,2002900005.0
2005-12-09 12:55:00,1.36653,1.36747,1.36614,1.36732,2410100005.0
2005-12-09 13:00:00,1.36736,1.36757,1.36704,1.36741,1641500001.0
2005-12-09 13:05:00,1.36746,1.36814,1.36738,1.3675,1363300004.0
2005-12-09 13:10:00,1.36755,1.36796,1.36718,1.36795,1583100006.0
2005-12-09 13:15:00,1.36809,1.36892,1.36805,1.36838,1324600001.0
2005-12-09 13:20:00,1.36828,1.36836,1.36744,1.36744,1115600002.0
2005-12-09 13:25:00,1.36745,1.36771,1.36712,1.36739,1712600001.0
2005-12-09 13:30:00,1.36747,1.3679,1.36719,1.36756,1897900003.0
2005-12-09 13:35:00,1.3676,1.36784,1.36749,1.36771,1980200005.0
2005-12-09 13:40:00,1.36761,1.36839,1.36761,1.36829,1208400001.0
2005-12-09 13:45:00,1.3684,1.36862,1.36774,1.36822,1832300005.0
2005-12-09 13:50:00,1.36829,1.36843,1.36762,1.36793,1718700004.0
2005-12-09 13:55:00,1.36791,1.36818,1.36755,1.36789,1656300004.0
2005-12-09 14:00:00,1.36775,1.36845,1.36766,1.36815,1780700002.0
2005-12-09 14:05:00,1.36816,1.36893,1.36809,1.36876,1574300005.0
2005-12-09 14:10:00,1.3689,1.36922,1.36868,1.36887,1094400004.0
2005-12-09 14:15:00,1.36888,1.36896,1.36794,1.36821,2089600008.0
2005-12-09 14:20:00,1.36812,1.36885,1.368,1.36864,1853400004.0
2005-12-09 14:25:00,1.36856,1.36945,1.36824,1.36945,1703900004.0
2005-12-09 14:30:00,1.36977,1.36983,1.36857,1.36894,177200000.0
2005-12-09 14:35:00,1.36891,1.36906,1.36825,1.36837,168300000.0
2005-12-09 14:40:00,1.36817,1.36817,1.36714,1.36775,220300000.0
2005-12-09 14:45:00,1.36782,1.36836,1.36767,1.36789,214600000.0
2005-12-09 14:50:00,1.36777,1.36805,1.36701,1.36706,164500000.0
2005-12-09 14:55:00,1.36733,1.36746,1.36694,1.36701,260500002.0
2005-12-09 15:00:00,1.36706,1.36732,1.36643,1.36703,234800001.0
2005-12-09 15:05:00,1.36696,1.36746,1.36694,1.36729,222400000.0
2005-12-09 15:10:00,1.36714,1.36724,1.36571,1.36607,159400000.0
2005-12-09 15:15:00,1.36606,1.3671,1.36571,1.36691,195500000.0
2005-12-09 15:20:00,1.36698,1.36745,1.36672,1.36745,157700000.0
2005-12-09 15:25:00,1.3673,1.36731,1.36683,1.36715,222800000.0
2005-12-09 15:30:00,1.36728,1.3679,1.36704,1.36755,184700000.0
2005-12-09 15:35:00,1.36759,1.36773,1.36695,1.36696,222500001.0
2005-12-09 15:40:00,1.36713,1.36744,1.36667,1.36716,171300000.0
2005-12-09 15:45:00,1.36698,1.36723,1.36654,1.367,246600000.0
2005-12-09 15:50:00,1.36687,1.36785,1.36687,1.36756,175800001.0
2005-12-09 15:55:00,1.36775,1.36775,1.36683,1.3673,159400000.0
2005-12-09 16:00:00,1.36703,1.36728,1.3667,1.36703,194500000.0
2005-12-09 16:05:00,1.36719,1.36747,1.36667,1.36672,193500001.0
2005-12-09 16:10:00,1.36668,1.36771,1.36656,1.36771,170000000.0
2005-12-09 16:15:00,1.36742,1.36805,1.36739,1.36788,169300000.0
2005-12-09 16:20:00,1.3678,1.3681,1.3677,1.36803,257600002.0
2005-12-09 16:25:00,1.36816,1.36838,1.36756,1.3677,207100000.0
2005-12-09 16:30:00,1.36769,1.36824,1.36723,1.36821,255700000.0
2005-12-09 16:35:00,1.36834,1.36847,1.368,1.3684,195900000.0
2005-12-09 16:40:00,1.36842,1.36904,1.3679,1.36834,177500001.0
2005-12-09 16:45:00,1.36823,1.36851,1.36679,1.36704,192100000.0
2005-12-09 16:50:00,1.36699,1.36892,1.36699,1.36886,183400000.0
2005-12-09 16:55:00,1.36871,1.36901,1.36793,1.36844,171100000.0
2005-12-09 17:00:00,1.3681,1.37021,1.3681,1.37009,191300000.0
2005-12-09 17:05:00,1.36995,1.37156,1.36973,1.37141,236100000.0
2005-12-09 17:10:00,1.3713,1.37152,1.36967,1.36973,176300000.0
2005-12-09 17:15:00,1.36995,1.37051,1.36926,1.37051,211700001.0
2005-12-09 17:20:00,1.37028,1.37029,1.36906,1.36961,217900001.0
2005-12-09 17:25:00,1.36933,1.36962,1.36777,1.36807,212300000.0
2005-12-09 17:30:00,1.36819,1.36876,1.36775,1.36872,216200000.0
2005-12-09 17:35:00,1.36873,1.36918,1.36834,1.369,183800001.0
2005-12-09 17:40:00,1.369,1.36959,1.36891,1.36923,214400000.0
2005-12-09 17:45:00,1.3693,1.36979,1.36905,1.36964,170300000.0
2005-12-09 17:50:00,1.36965,1.36985,1.36892,1.36937,183200000.0
2005-12-09 17:55:00,1.36954,1.37027,1.36913,1.36981,211600000.0
2005-12-09 18:00:00,1.36998,1.37035,1.36967,1.36985,211300000.0
2005-12-09 18:05:00,1.36998,1.37017,1.36951,1.36954,224100000.0
2005-12-09 18:10:00,1.36955,1.36983,1.36898,1.36953,176100000.0
2005-12-09 18:15:00,1.36947,1.3699,1.3689,1.36903,167800000.0
2005-12-09 18:20:00,1.36903,1.36928,1.36873,1.36888,207100001.0
2005-12-09 18:25:00,1.36921,1.36954,1.36906,1.36937,175500000.0
2005-12-09 18:30:00,1.36938,1.36965,1.36911,1.36934,185600000.0
2005-12-09 18:35:00,1.36915,1.36924,1.36832,1.36836,199400000.0
2005-12-09 18:40:00,1.36815,1.36882,1.36788,1.36832,153800000.0
2005-12-09 18:45:00,1.36872,1.36885,1.36839,1.36856,141500000.0
2005-12-09 18:50:00,1.36871,1.36894,1.36808,1.36849,223200001.0
2005-12-09 18:55:00,1.36821,1.36893,1.36819,1.3687,140900000.0
2005-12-09 19:00:00,1.36891,1.36991,1.36854,1.36903,216800000.0
2005-12-09 19:05:00,1.36903,1.3691,1.36839,1.3685,168400000.0
2005-12-09 19:10:00,1.36855,1.36857,1.36779,1.36857,178100000.0
2005-12-09 19:15:00,1.36861,1.36876,1.36774,1.36801,156800000.0
2005-12-09 19:20:00,1.36801,1.36838,1.36764,1.36825,195300000.0
2005-12-09 19:25:00,1.36844,1.36885,1.36817,1.36855,199700001.0
2005-12-09 19:30:00,1.36868,1.36896,1.36859,1.36885,236000001.0
2005-12-09 19:35:00,1.36886,1.36947,1.36849,1.36913,154700000.0
2005-12-09 19:40:00,1.36909,1.36942,1.36866,1.36889,172400000.0
2005-12-09 19:45:00,1.36879,1.36907,1.36775,1.36775,238000002.0
2005-12-09 19:50:00,1.36786,1.36786,1.36715,1.36722,184200000.0
2005-12-09 19:55:00,1.36701,1.3671,1.36659,1.36665,167900000.0
2005-12-09 20:00:00,1.36669,1.36699,1.36616,1.36644,210300000.0
2005-12-09 20:05:00,1.36644,1.367,1.36623,1.36668,215900002.0
2005-12-09 20:10:00,1.36616,1.36676,1.36575,1.36676,198500001.0
2005-12-09 20:15:00,1.36685,1.3669,1.36626,1.36667,221700000.0
2005-12-09 20:20:00,1.36666,1.36687,1.36647,1.36662,190500000.0
2005-12-09 20:25:00,1.36702,1.3674,1.36666,1.36732,229100000.0
2005-12-09 20:30:00,1.36735,1.36761,1.36711,1.36742,224700000.0
2005-12-09 20:35:00,1.36735,1.36781,1.36688,1.36709,216500000.0
2005-12-09 20:40:00,1.367,1.36761,1.367,1.36744,171600000.0
2005-12-09 20:45:00,1.36735,1.36761,1.36717,1.36725,218800000.0
2005-12-09 20:50:00,1.36712,1.36712,1.36668,1.36685,203500000.0
2005-12-09 20:55:00,1.36687,1.36733,1.36681,1.36707,203300000.0
2005-12-09 21:00:00,1.36705,1.36754,1.36652,1.36714,178600000.0
2005-12-09 21:05:00,1.36707,1.36751,1.36704,1.36731,190400000.0
2005-12-09 21:10:00,1.36729,1.36749,1.36685,1.36729,225900000.0
2005-12-09 21:15:00,1.3672,1.36738,1.36655,1.3671,206600001.0
2005-12-09 21:20:00,1.36733,1.36758,1.36673,1.36714,210500000.0
2005-12-09 21:25:00,1.36716,1.36772,1.36704,1.36771,187900000.0
2005-12-09 21:30:00,1.36777,1.36777,1.36736,1.36766,193000002.0
2005-12-09 21:35:00,1.36755,1.3677,1.36722,1.36766,164500000.0
2005-12-09 21:40:00,1.36756,1.36783,1.36738,1.36754,165900001.0
2005-12-09 21:45:00,1.36761,1.36768,1.36707,1.3672,190600000.0
2005-12-09 21:50:00,1.36722,1.36737,1.36695,1.36724,223400001.0
2005-12-09 21:55:00,1.36714,1.36795,1.36683,1.36773,212100001.0
2005-12-09 22:00:00,1.36764,1.36812,1.36742,1.36798,177900000.0
2005-12-09 22:05:00,1.36797,1.36797,1.36707,1.36739,207700002.0
2005-12-09 22:10:00,1.36745,1.36766,1.36699,1.36699,227000001.0
2005-12-09 22:15:00,1.36726,1.36757,1.36712,1.36738,192200000.0
2005-12-09 22:20:00,1.36733,1.36748,1.36708,1.36743,244500001.0
2005-12-09 22:25:00,1.36735,1.36756,1.36708,1.36717,191600001.0
2005-12-09 22:30:00,1.36712,1.36719,1.36627,1.36645,178300000.0
2005-12-09 22:35:00,1.36662,1.36668,1.36579,1.36637,173500000.0
2005-12-09 22:40:00,1.36644,1.36686,1.36609,1.36649,190600000.0
2005-12-09 22:45:00,1.36641,1.36673,1.36612,1.36656,170800000.0
2005-12-09 22:50:00,1.36661,1.36669,1.36599,1.36641,173000000.0
2005-12-09 22:55:00,1.36666,1.36703,1.36632,1.36697,197000000.0
2005-12-09 23:00:00,1.36692,1.36695,1.36593,1.3663,237200000.0
2005-12-09 23:05:00,1.36629,1.36659,1.36596,1.36601,163900000.0
2005-12-09 23:10:00,1.36605,1.36649,1.36571,1.36616,186800000.0
2005-12-09 23:15:00,1.36616,1.3666,1.36566,1.3663,217000000.0
2005-12-09 23:20:00,1.36634,1.36634,1.36545,1.36547,223800000.0
2005-12-09 23:25:00,1.36566,1.36622,1.36551,1.36591,208400000.0
2005-12-09 23:30:00,1.36571,1.36594,1.36544,1.36558,175400001.0
2005-12-09 23:35:00,1.36584,1.36584,1.36514,1.3653,150700000.0
2005-12-09 23:40:00,1.36559,1.36598,1.36527,1.36585,234600000.0
2005-12-09 23:45:00,1.36574,1.36598,1.36556,1.36577,214800000.0
2005-12-09 23:50:00,1.36579,1.36601,1.36477,1.36477,231700004.0
2005-12-09 23:55:00,1.3653,1.36622,1.3653,1.36589,203400002.0
2005-12-12 00:00:00,1.36204,1.36364,1.36192,1.36357,221400001.0
2005-12-12 00:05:00,1.36366,1.36389,1.36306,1.36321,209100001.0
2005-12-12 00:10:00,1.36329,1.36357,1.36291,1.36355,180500000.0
2005-12-12 00:15:00,1.36324,1.36339,1.36289,1.36324,186500001.0
2005-12-12 00:20:00,1.36319,1.36333,1.36267,1.36327,235300001.0
2005-12-12 00:25:00,1.36327,1.36363,1.36314,1.36339,183000001.0
2005-12-12 00:30:00,1.36325,1.36426,1.36325,1.36398,153800000.0
2005-12-12 00:35:00,1.36426,1.36456,1.36387,1.36403,193600000.0
2005-12-12 00:40:00,1.36402,1.36468,1.36392,1.36463,201200002.0
2005-12-12 00:45:00,1.36465,1.36524,1.36442,1.36516,203000001.0
2005-12-12 00:50:00,1.36518,1.36544,1.36466,1.36503,204000000.0
2005-12-12 00:55:00,1.36502,1.3654,1.36465,1.36522,187000000.0
2005-12-12 01:00:00,1.36521,1.36524,1.36462,1.36494,182100000.0
2005-12-12 01:05:00,1.36504,1.36607,1.36499,1.36579,155000000.0
2005-12-12 01:10:00,1.3657,1.36594,1.36542,1.36554,192400001.0
2005-12-12 01:15:00,1.36556,1.36584,1.36521,1.36571,199300000.0
2005-12-12 01:20:00,1.36567,1.36567,1.36488,1.36526,183300001.0
2005-12-12 01:25:00,1.3651,1.36581,1.36488,1.36551,184700000.0
2005-12-12 01:30:00,1.36567,1.36573,1.36479,1.36511,208200000.0
2005-12-12 01:35:00,1.36507,1.36551,1.36481,1.36534,172900000.0
2005-12-12 01:40:00,1.36529,1.36573,1.36488,1.36523,201600000.0
2005-12-12 01:45:00,1.36522,1.36546,1.36454,1.36496,177700000.0
2005-12-12 01:50:00,1.3649,1.36532,1.36455,1.36508,200900001.0
2005-12-12 01:55:00,1.365,1.36503,1.36432,1.36493,204100000.0
2005-12-12 02:00:00,1.36479,1.36507,1.36425,1.36488,383200001.0
2005-12-12 02:05:00,1.36493,1.36538,1.36475,1.36514,629600003.0
2005-12-12 02:10:00,1.36471,1.36537,1.36464,1.3653,418200000.0
2005-12-12 02:15:00,1.36533,1.36623,1.36514,1.36574,566600001.0
2005-12-12 02:20:00,1.36585,1.36641,1.36548,1.36641,217000001.0
2005-12-12 02:25:00,1.36633,1.36647,1.36551,1.3662,354000000.0
2005-12-12 02:30:00,1.3665,1.36653,1.3659,1.36626,429100000.0
2005-12-12 02:35:00,1.36623,1.36625,1.36568,1.3657,267100000.0
2005-12-12 02:40:00,1.36568,1.36596,1.36564,1.36596,174200000.0
2005-12-12 02:45:00,1.36547,1.36612,1.36523,1.36564,565400000.0
2005-12-12 02:50:00,1.36583,1.36593,1.36453,1.36453,304000001.0
2005-12-12 02:55:00,1.36462,1.36464,1.36384,1.36384,267400001.0
2005-12-12 03:00:00,1.36386,1.3642,1.36366,1.36384,378300000.0
2005-12-12 03:05:00,1.3639,1.365,1.36386,1.365,334600003.0
2005-12-12 03:10:00,1.36438,1.36485,1.36421,1.36463,238000001.0
2005-12-12 03:15:00,1.36438,1.36525,1.36425,1.36525,163800000.0
2005-12-12 03:20:00,1.36472,1.36649,1.36472,1.36649,303700000.0
2005-12-12 03:25:00,1.367,1.367,1.36558,1.36569,325500001.0
2005-12-12 03:30:00,1.36551,1.36574,1.36524,1.36532,196200000.0
2005-12-12 03:35:00,1.36545,1.36668,1.36521,1.36621,265000001.0
2005-12-12 03:40:00,1.36609,1.36767,1.36597,1.36756,340300001.0
2005-12-12 03:45:00,1.36757,1.36771,1.36696,1.36743,256300000.0
2005-12-12 03:50:00,1.3676,1.36836,1.3674,1.36801,349200001.0
2005-12-12 03:55:00,1.36843,1.36864,1.3678,1.36822,515300000.0
2005-12-12 04:00:00,1.36822,1.36858,1.36806,1.36842,581200000.0
2005-12-12 04:05:00,1.36822,1.36881,1.36795,1.36839,558900000.0
2005-12-12 04:10:00,1.36818,1.36847,1.36784,1.36836,384900000.0
2005-12-12 04:15:00,1.36866,1.36892,1.36831,1.36855,406800001.0
2005-12-12 04:20:00,1.36856,1.3689,1.36833,1.36855,468000001.0
2005-12-12 04:25:00,1.36851,1.36906,1.36845,1.36883,561900002.0
2005-12-12 04:30:00,1.3686,1.36918,1.36855,1.36859,215300000.0
2005-12-12 04:35:00,1.36849,1.36886,1.36815,1.36818,422800000.0
2005-12-12 04:40:00,1.36813,1.36868,1.3681,1.36859,268700001.0
2005-12-12 04:45:00,1.36826,1.36846,1.36761,1.36768,339300000.0
2005-12-12 04:50:00,1.36808,1.36828,1.36759,1.36759,204400002.0
2005-12-12 04:55:00,1.36786,1.36786,1.36648,1.36662,268100001.0
2005-12-12 05:00:00,1.36706,1.36778,1.36688,1.36765,480000000.0
2005-12-12 05:05:00,1.36771,1.36805,1.36739,1.36746,1183000003.0
2005-12-12 05:10:00,1.36748,1.36794,1.36745,1.36756,877800001.0
2005-12-12 05:15:00,1.36765,1.36812,1.36735,1.36787,991400001.0
2005-12-12 05:20:00,1.36794,1.36836,1.36787,1.36801,1065000000.0
2005-12-12 05:25:00,1.36843,1.3696,1.36823,1.3695,1009400001.0
2005-12-12 05:30:00,1.36951,1.36956,1.36869,1.36912,848900001.0
2005-12-12 05:35:00,1.36927,1.36959,1.36839,1.36867,719700002.0
2005-12-12 05:40:00,1.3685,1.36889,1.36842,1.36858,690200002.0
2005-12-12 05:45:00,1.36869,1.369,1.36806,1.36808,1001000002.0
2005-12-12 05:50:00,1.36798,1.36837,1.36769,1.3681,960900004.0
2005-12-12 05:55:00,1.3681,1.36833,1.36783,1.36811,721900002.0
2005-12-12 06:00:00,1.36818,1.36841,1.36776,1.36782,831800002.0
2005-12-12 06:05:00,1.36778,1.3681,1.36746,1.36767,1682100004.0
2005-12-12 06:10:00,1.36769,1.36779,1.36702,1.36735,1748900004.0
2005-12-12 06:15:00,1.36735,1.36797,1.36721,1.3678,1034900001.0
2005-12-12 06:20:00,1.36779,1.36821,1.36776,1.36809,1384700001.0
2005-12-12 06:25:00,1.36806,1.36857,1.36777,1.3684,1330800006.0
2005-12-12 06:30:00,1.36836,1.36865,1.36826,1.36854,1055900003.0
2005-12-12 06:35:00,1.36839,1.36871,1.36814,1.36817,571200001.0
2005-12-12 06:40:00,1.36823,1.36831,1.36802,1.36818,1042500004.0
2005-12-12 06:45:00,1.36822,1.36832,1.36796,1.36816,1040500001.0
2005-12-12 06:50:00,1.36824,1.36895,1.36784,1.36877,946100002.0
2005-12-12 06:55:00,1.36882,1.36891,1.36845,1.36854,941200002.0
2005-12-12 07:00:00,1.36867,1.36903,1.36856,1.3688,1261900002.0
2005-12-12 07:05:00,1.36891,1.36903,1.36867,1.36876,1150400003.0
2005-12-12 07:10:00,1.36885,1.36885,1.36844,1.36851,1940200001.0
2005-12-12 07:15:00,1.36879,1.36881,1.36809,1.36825,1461800008.0
2005-12-12 07:20:00,1.36829,1.36876,1.36821,1.36853,1827900005.0
2005-12-12 07:25:00,1.36855,1.36866,1.36795,1.36795,1200100003.0
2005-12-12 07:30:00,1.36801,1.36821,1.36785,1.36808,2006900005.0
2005-12-12 07:35:00,1.36808,1.3687,1.36808,1.36859,1287600003.0
2005-12-12 07:40:00,1.36858,1.3687,1.36825,1.36829,1786200003.0
2005-12-12 07:45:00,1.36834,1.3686,1.36819,1.36834,3009000010.0
2005-12-12 07:50:00,1.36833,1.36841,1.36789,1.36798,2657200004.0
2005-12-12 07:55:00,1.36803,1.36824,1.36777,1.3681,2776900002.0
2005-12-12 08:00:00,1.36811,1.36822,1.36774,1.36817,1880300002.0
2005-12-12 08:05:00,1.36813,1.36813,1.36743,1.36776,2296900005.0
2005-12-12 08:10:00,1.36787,1.36833,1.36762,1.36823,1545700003.0
2005-12-12 08:15:00,1.36827,1.36887,1.36819,1.36885,1348200003.0
2005-12-12 08:20:00,1.36881,1.36934,1.3686,1.36914,1881400006.0
2005-12-12 08:25:00,1.36912,1.36912,1.36842,1.36847,2351100007.0
2005-12-12 08:30:00,1.36842,1.36869,1.36812,1.36822,1854000007.0
2005-12-12 08:35:00,1.3683,1.36882,1.36812,1.36859,2103800006.0
2005-12-12 08:40:00,1.3685,1.36921,1.3685,1.36891,2040300002.0
2005-12-12 08:45:00,1.36912,1.36928,1.36886,1.36893,2664800005.0
2005-12-12 08:50:00,1.3691,1.36916,1.36855,1.36865,2951200004.0
2005-12-12 08:55:00,1.3688,1.3689,1.36837,1.36863,2491100008.0
2005-12-12 09:00:00,1.36879,1.36944,1.36855,1.36931,2869400007.0
2005-12-12 09:05:00,1.36929,1.36948,1.36742,1.36754,2002800004.0
2005-12-12 09:10:00,1.36744,1.36832,1.36714,1.3682,2192500001.0
2005-12-12 09:15:00,1.36815,1.36829,1.36783,1.36794,2133800003.0
2005-12-12 09:20:00,1.36782,1.36841,1.36759,1.36808,1619600001.0
2005-12-12 09:25:00,1.36812,1.36879,1.36758,1.36833,2316300005.0
2005-12-12 09:30:00,1.36838,1.3685,1.3666,1.36674,2298400003.0
2005-12-12 09:35:00,1.36668,1.36837,1.36668,1.36817,1866900007.0
2005-12-12 09:40:00,1.36809,1.36893,1.36796,1.36887,2077100005.0
2005-12-12 09:45:00,1.36903,1.36988,1.36894,1.36944,2117800006.0
2005-12-12 09:50:00,1.36919,1.36979,1.36906,1.36931,2264300007.0
2005-12-12 09:55:00,1.3692,1.36956,1.36906,1.36943,2841400004.0
2005-12-12 10:00:00,1.3693,1.36945,1.36845,1.36861,2269700003.0
2005-12-12 10:05:00,1.3682,1.3693,1.3682,1.36866,2499000006.0
2005-12-12 10:10:00,1.36857,1.36868,1.36794,1.36823,2341800005.0
2005-12-12 10:15:00,1.3685,1.36998,1.36845,1.36998,1803900003.0
2005-12-12 10:20:00,1.37014,1.37169,1.37002,1.37042,2235300004.0
2005-12-12 10:25:00,1.37068,1.3716,1.37029,1.3716,2640800007.0
2005-12-12 10:30:00,1.37169,1.37186,1.37102,1.37123,2641400005.0
2005-12-12 10:35:00,1.37108,1.37134,1.3706,1.37115,2429600007.0
2005-12-12 10:40:00,1.3711,1.37186,1.37076,1.37163,2367500002.0
2005-12-12 10:45:00,1.37166,1.37185,1.37085,1.37085,2134200008.0
2005-12-12 10:50:00,1.37077,1.37113,1.3703,1.371,2271000005.0
2005-12-12 10:55:00,1.37109,1.37176,1.37068,1.37139,2576900006.0
2005-12-12 11:00:00,1.37156,1.37266,1.37102,1.37239,2231500002.0
2005-12-12 11:05:00,1.37244,1.37328,1.37234,1.37243,2085200003.0
2005-12-12 11:10:00,1.37248,1.37284,1.37189,1.37223,2365200007.0
2005-12-12 11:15:00,1.37229,1.37249,1.37141,1.37146,2139900006.0
2005-12-12 11:20:00,1.37139,1.37223,1.37135,1.37165,2572400006.0
2005-12-12 11:25:00,1.37167,1.37176,1.37107,1.37133,2341300003.0
2005-12-12 11:30:00,1.37123,1.3719,1.37105,1.3715,2667300009.0
2005-12-12 11:35:00,1.37163,1.37175,1.37132,1.37144,2910100006.0
2005-12-12 11:40:00,1.37145,1.37229,1.37136,1.372,3256500006.0
2005-12-12 11:45:00,1.37203,1.37221,1.37123,1.37155,2467700004.0
2005-12-12 11:50:00,1.37154,1.37187,1.37133,1.37143,1279300002.0
2005-12-12 11:55:00,1.37158,1.37188,1.37139,1.37153,2302400003.0
2005-12-12 12:00:00,1.37162,1.37186,1.37132,1.37148,2044400004.0
2005-12-12 12:05:00,1.37152,1.37167,1.3707,1.37087,2064100003.0
2005-12-12 12:10:00,1.37091,1.37108,1.37034,1.37083,2075500009.0
2005-12-12 12:15:00,1.37072,1.37157,1.37061,1.3714,1578800002.0
2005-12-12 12:20:00,1.37144,1.3723,1.37132,1.37199,2182800005.0
2005-12-12 12:25:00,1.37237,1.37248,1.3716,1.37172,2699100006.0
2005-12-12 12:30:00,1.37169,1.37243,1.37158,1.37206,2539000007.0
2005-12-12 12:35:00,1.37217,1.37259,1.37163,1.37183,2874500004.0
2005-12-12 12:40:00,1.37193,1.37224,1.37141,1.37212,1998200005.0
2005-12-12 12:45:00,1.37223,1.37234,1.37186,1.37203,2087300006.0
2005-12-12 12:50:00,1.37217,1.37237,1.37182,1.3721,1880700004.0
2005-12-12 12:55:00,1.37215,1.37229,1.37166,1.37175,2295500004.0
2005-12-12 13:00:00,1.37167,1.37221,1.37154,1.37198,1623900006.0
2005-12-12 13:05:00,1.37194,1.37206,1.37111,1.37121,1312700002.0
2005-12-12 13:10:00,1.37126,1.37141,1.37092,1.37097,1590800004.0
2005-12-12 13:15:00,1.37101,1.37142,1.37091,1.37132,1345600004.0
2005-12-12 13:20:00,1.37131,1.37143,1.36992,1.37007,1101400001.0
2005-12-12 13:25:00,1.37003,1.37042,1.36881,1.36906,1798500002.0
2005-12-12 13:30:00,1.36917,1.36973,1.36908,1.36944,2044500008.0
2005-12-12 13:35:00,1.36952,1.36967,1.36928,1.36935,1981100008.0
2005-12-12 13:40:00,1.36917,1.36983,1.36907,1.3696,1216500003.0
2005-12-12 13:45:00,1.36965,1.37017,1.36951,1.36994,1967200007.0
2005-12-12 13:50:00,1.36993,1.37014,1.36957,1.36976,1842700004.0
2005-12-12 13:55:00,1.36956,1.36987,1.36923,1.36934,1630300003.0
2005-12-12 14:00:00,1.36927,1.36991,1.36927,1.36957,1850400003.0
2005-12-12 14:05:00,1.36955,1.36971,1.36915,1.36915,1620400003.0
2005-12-12 14:10:00,1.36922,1.36945,1.36905,1.36929,1103100005.0
2005-12-12 14:15:00,1.36928,1.3698,1.36908,1.36939,1939800004.0
2005-12-12 14:20:00,1.36941,1.37006,1.36935,1.36979,1780900006.0
2005-12-12 14:25:00,1.36983,1.37062,1.36944,1.37053,1630000001.0
2005-12-12 14:30:00,1.37053,1.37105,1.37035,1.37076,179900000.0
2005-12-12 14:35:00,1.37086,1.371,1.3702,1.37067,188300000.0
2005-12-12 14:40:00,1.37075,1.37092,1.37021,1.37076,251000000.0
2005-12-12 14:45:00,1.37078,1.37135,1.37049,1.37126,213000000.0
2005-12-12 14:50:00,1.37113,1.37469,1.37113,1.37394,162100001.0
2005-12-12 14:55:00,1.37395,1.3743,1.37302,1.37302,209900000.0
2005-12-12 15:00:00,1.37289,1.37366,1.37247,1.3734,246400001.0
2005-12-12 15:05:00,1.37335,1.37466,1.37303,1.3745,220400000.0
2005-12-12 15:10:00,1.37444,1.37538,1.37436,1.37466,160100000.0
2005-12-12 15:15:00,1.37477,1.37477,1.37312,1.37453,220900001.0
2005-12-12 15:20:00,1.37497,1.37622,1.37497,1.37598,186100000.0
2005-12-12 15:25:00,1.37582,1.37652,1.37569,1.37633,159100000.0
2005-12-12 15:30:00,1.37639,1.37697,1.37609,1.37671,206000000.0
2005-12-12 15:35:00,1.377,1.37875,1.37661,1.37825,206100000.0
2005-12-12 15:40:00,1.37825,1.37861,1.37749,1.37828,200500000.0
2005-12-12 15:45:00,1.37802,1.37888,1.37799,1.3782,218200000.0
2005-12-12 15:50:00,1.3779,1.3779,1.37679,1.37679,194800002.0
2005-12-12 15:55:00,1.37697,1.37747,1.37626,1.37628,165200000.0
2005-12-12 16:00:00,1.37644,1.37647,1.37564,1.37575,187000001.0
2005-12-12 16:05:00,1.37594,1.37644,1.37566,1.37582,221100000.0
2005-12-12 16:10:00,1.37584,1.3777,1.37569,1.3777,222900001.0
2005-12-12 16:15:00,1.37754,1.37789,1.37733,1.3777,166900001.0
2005-12-12 16:20:00,1.37725,1.37754,1.37676,1.37745,192500000.0
2005-12-12 16:25:00,1.3775,1.37775,1.37641,1.37649,191400002.0
2005-12-12 16:30:00,1.37634,1.37714,1.37618,1.37666,260500001.0
2005-12-12 16:35:00,1.37682,1.37695,1.3764,1.37675,186200000.0
2005-12-12 16:40:00,1.37671,1.37702,1.37626,1.37656,175600000.0
2005-12-12 16:45:00,1.37612,1.37687,1.37602,1.37651,232800001.0
2005-12-12 16:50:00,1.37639,1.37654,1.37574,1.3759,219200001.0
2005-12-12 16:55:00,1.37607,1.37625,1.37524,1.37625,175100001.0
2005-12-12 17:00:00,1.37583,1.37657,1.37559,1.37631,205900000.0
2005-12-12 17:05:00,1.37629,1.37657,1.37589,1.37643,208700000.0
2005-12-12 17:10:00,1.3762,1.37649,1.37535,1.37556,170900000.0
2005-12-12 17:15:00,1.37588,1.37656,1.3757,1.37646,183200001.0
2005-12-12 17:20:00,1.37638,1.37682,1.37609,1.37671,210300001.0
2005-12-12 17:25:00,1.37653,1.37694,1.37632,1.37642,184400000.0
2005-12-12 17:30:00,1.37623,1.37661,1.37591,1.37647,208100000.0
2005-12-12 17:35:00,1.3762,1.37648,1.37581,1.37643,220000000.0
2005-12-12 17:40:00,1.3762,1.37652,1.37578,1.37642,154200000.0
2005-12-12 17:45:00,1.37659,1.37688,1.37615,1.37654,215600002.0
2005-12-12 17:50:00,1.37658,1.37678,1.37614,1.3766,176500000.0
2005-12-12 17:55:00,1.37666,1.37733,1.37602,1.37707,221000000.0
2005-12-12 18:00:00,1.37735,1.37771,1.37657,1.37657,225600000.0
2005-12-12 18:05:00,1.3766,1.37713,1.37635,1.3765,213600001.0
2005-12-12 18:10:00,1.37648,1.377,1.37621,1.37686,196200000.0
2005-12-12 18:15:00,1.37674,1.37718,1.37645,1.37709,203800001.0
2005-12-12 18:20:00,1.37718,1.37778,1.37655,1.37655,213600000.0
2005-12-12 18:25:00,1.3767,1.37752,1.37644,1.37733,226200001.0
2005-12-12 18:30:00,1.37732,1.37784,1.37642,1.37658,181900000.0
2005-12-12 18:35:00,1.37657,1.3771,1.37627,1.3771,186400001.0
2005-12-12 18:40:00,1.37697,1.37756,1.37652,1.37696,166200000.0
2005-12-12 18:45:00,1.37723,1.37736,1.37625,1.37636,168300000.0
2005-12-12 18:50:00,1.37642,1.37715,1.37623,1.37715,201700000.0
2005-12-12 18:55:00,1.3769,1.37708,1.37617,1.37672,188500000.0
2005-12-12 19:00:00,1.37691,1.3773,1.37647,1.37698,210100001.0
2005-12-12 19:05:00,1.37712,1.37772,1.37684,1.37768,197000001.0
2005-12-12 19:10:00,1.37784,1.37804,1.37736,1.37775,181400000.0
2005-12-12 19:15:00,1.37758,1.37791,1.37729,1.37788,156100000.0
2005-12-12 19:20:00,1.37786,1.37797,1.37723,1.37774,239200001.0
2005-12-12 19:25:00,1.37795,1.37934,1.37776,1.37886,188900000.0
2005-12-12 19:30:00,1.37883,1.37904,1.37858,1.37858,188300000.0
2005-12-12 19:35:00,1.37857,1.37888,1.37793,1.37888,181000001.0
2005-12-12 19:40:00,1.37886,1.37936,1.37813,1.37818,181300000.0
2005-12-12 19:45:00,1.37795,1.37854,1.3779,1.37811,193400000.0
2005-12-12 19:50:00,1.37835,1.37877,1.378,1.37862,202500001.0
2005-12-12 19:55:00,1.37857,1.37913,1.37857,1.37889,170400000.0
2005-12-12 20:00:00,1.37894,1.3796,1.37894,1.37904,241100002.0
2005-12-12 20:05:00,1.37902,1.37944,1.37853,1.37911,152800001.0
2005-12-12 20:10:00,1.3789,1.37963,1.3789,1.37948,208500000.0
2005-12-12 20:15:00,1.37951,1.37974,1.37888,1.37938,246000003.0
2005-12-12 20:20:00,1.37936,1.37936,1.37878,1.37884,166900000.0
2005-12-12 20:25:00,1.37906,1.37936,1.37832,1.37922,171300000.0
2005-12-12 20:30:00,1.37942,1.37942,1.37876,1.37906,232200002.0
2005-12-12 20:35:00,1.37894,1.37894,1.3781,1.37832,206000001.0
2005-12-12 20:40:00,1.3783,1.37854,1.37773,1.37833,191400000.0
2005-12-12 20:45:00,1.37824,1.37836,1.37763,1.3782,172500000.0
2005-12-12 20:50:00,1.37807,1.37821,1.37742,1.37764,234100002.0
2005-12-12 20:55:00,1.37751,1.37799,1.37741,1.37788,169400000.0
2005-12-12 21:00:00,1.37762,1.37797,1.37687,1.37704,171200000.0
2005-12-12 21:05:00,1.37679,1.37722,1.37674,1.37713,194100000.0
2005-12-12 21:10:00,1.37712,1.37734,1.3766,1.3766,203600000.0
2005-12-12 21:15:00,1.37656,1.37678,1.37619,1.37657,195200001.0
2005-12-12 21:20:00,1.37659,1.37688,1.37625,1.37661,224300001.0
2005-12-12 21:25:00,1.37665,1.37695,1.37646,1.37658,196500001.0
2005-12-12 21:30:00,1.37661,1.37676,1.37634,1.37663,184600000.0
2005-12-12 21:35:00,1.37651,1.37672,1.3762,1.37641,188300001.0
2005-12-12 21:40:00,1.37615,1.37694,1.37615,1.37673,170600000.0
2005-12-12 21:45:00,1.37678,1.37698,1.37637,1.37667,251200003.0
2005-12-12 21:50:00,1.37666,1.37666,1.37553,1.37578,221000000.0
2005-12-12 21:55:00,1.37575,1.37603,1.37488,1.3751,204600000.0
2005-12-12 22:00:00,1.37527,1.37572,1.3749,1.37504,158300000.0
2005-12-12 22:05:00,1.37522,1.37555,1.37487,1.37543,199300000.0
2005-12-12 22:10:00,1.37547,1.37612,1.37531,1.37582,228500001.0
2005-12-12 22:15:00,1.37592,1.37613,1.3757,1.376,199200001.0
2005-12-12 22:20:00,1.37614,1.37635,1.37586,1.3762,162000000.0
2005-12-12 22:25:00,1.37609,1.37619,1.37571,1.3761,214800001.0
2005-12-12 22:30:00,1.37612,1.37713,1.37597,1.37655,176500000.0
2005-12-12 22:35:00,1.37656,1.37661,1.37576,1.37637,171900001.0
2005-12-12 22:40:00,1.37643,1.37653,1.37608,1.37636,159600000.0
2005-12-12 22:45:00,1.3764,1.37656,1.3761,1.37635,178800000.0
2005-12-12 22:50:00,1.37637,1.37666,1.37604,1.37661,161400000.0
2005-12-12 22:55:00,1.37689,1.37689,1.37587,1.37635,218500000.0
2005-12-12 23:00:00,1.37612,1.37638,1.3758,1.37625,182600000.0
2005-12-12 23:05:00,1.37618,1.3763,1.3755,1.37553,167600000.0
2005-12-12 23:10:00,1.37538,1.37582,1.37471,1.37582,220300000.0
2005-12-12 23:15:00,1.37588,1.37658,1.37525,1.37641,215300000.0
2005-12-12 23:20:00,1.37658,1.37679,1.37598,1.37613,183800000.0
2005-12-12 23:25:00,1.3762,1.37639,1.37585,1.37613,219800001.0
2005-12-12 23:30:00,1.37601,1.3763,1.37562,1.37572,186500000.0
2005-12-12 23:35:00,1.376,1.37609,1.37573,1.37587,173400000.0
2005-12-12 23:40:00,1.37598,1.37598,1.37517,1.37568,198400000.0
2005-12-12 23:45:00,1.37557,1.37578,1.37505,1.37523,207700000.0
2005-12-12 23:50:00,1.37503,1.37535,1.37462,1.37466,248500003.0
2005-12-12 23:55:00,1.37511,1.37539,1.37482,1.37508,257300000.0
2005-12-13 00:00:00,1.37523,1.3759,1.3751,1.3759,216900000.0
2005-12-13 00:05:00,1.3757,1.376,1.3754,1.3757,209000000.0
2005-12-13 00:10:00,1.376,1.376,1.3755,1.3755,167200000.0
2005-12-13 00:15:00,1.3754,1.3755,1.3753,1.3754,125400000.0
2005-12-13 00:20:00,1.3753,1.3755,1.3753,1.3754,209000000.0
2005-12-13 00:25:00,1.3755,1.3755,1.3751,1.3754,167200000.0
2005-12-13 00:30:00,1.3753,1.37593,1.3751,1.37555,182800000.0
2005-12-13 00:35:00,1.37581,1.37594,1.37559,1.37573,174500001.0
2005-12-13 00:40:00,1.37576,1.37589,1.37521,1.37569,172400002.0
2005-12-13 00:45:00,1.37568,1.37578,1.37499,1.37519,206500000.0
2005-12-13 00:50:00,1.37519,1.37537,1.37444,1.37488,166200000.0
2005-12-13 00:55:00,1.37481,1.37507,1.37444,1.37506,161400000.0
2005-12-13 01:00:00,1.37518,1.37555,1.3749,1.37552,231100001.0
2005-12-13 01:05:00,1.37557,1.37562,1.37502,1.37541,179600000.0
2005-12-13 01:10:00,1.37542,1.37581,1.37512,1.37538,174500000.0
2005-12-13 01:15:00,1.37543,1.37543,1.37492,1.37515,210500000.0
2005-12-13 01:20:00,1.37515,1.37548,1.37453,1.37529,230600000.0
2005-12-13 01:25:00,1.37523,1.37541,1.37501,1.37527,163200001.0
2005-12-13 01:30:00,1.37525,1.37525,1.37462,1.375,164400000.0
2005-12-13 01:35:00,1.37489,1.37513,1.37458,1.37487,205800001.0
2005-12-13 01:40:00,1.37479,1.3749,1.37406,1.37453,143500000.0
2005-12-13 01:45:00,1.37451,1.37475,1.37405,1.37449,198400000.0
2005-12-13 01:50:00,1.37445,1.37458,1.37401,1.37416,186100000.0
2005-12-13 01:55:00,1.37416,1.37492,1.37416,1.37487,210900000.0
2005-12-13 02:00:00,1.37454,1.375,1.37384,1.37414,317800000.0
2005-12-13 02:05:00,1.37421,1.37452,1.37402,1.37435,622900002.0
2005-12-13 02:10:00,1.37415,1.37461,1.37415,1.37442,459300001.0
2005-12-13 02:15:00,1.37428,1.37464,1.37391,1.37435,535600000.0
2005-12-13 02:20:00,1.37452,1.3749,1.37446,1.37485,196300001.0
2005-12-13 02:25:00,1.37477,1.37494,1.37436,1.37493,385300001.0
2005-12-13 02:30:00,1.37511,1.37511,1.3744,1.37481,367500003.0
2005-12-13 02:35:00,1.37479,1.37509,1.37457,1.37471,240600000.0
2005-12-13 02:40:00,1.3748,1.37496,1.37453,1.37486,152700000.0
2005-12-13 02:45:00,1.37444,1.37491,1.37421,1.37446,492100000.0
2005-12-13 02:50:00,1.37471,1.37497,1.37412,1.37433,295000002.0
2005-12-13 02:55:00,1.37448,1.37477,1.37417,1.37477,245400001.0
2005-12-13 03:00:00,1.37486,1.375,1.37435,1.37448,342900001.0
2005-12-13 03:05:00,1.37431,1.37511,1.37427,1.37496,301100000.0
2005-12-13 03:10:00,1.3745,1.37497,1.37421,1.37497,217900000.0
2005-12-13 03:15:00,1.37469,1.37517,1.37438,1.37478,162200000.0
2005-12-13 03:20:00,1.37438,1.37484,1.37423,1.37446,281800000.0
2005-12-13 03:25:00,1.37503,1.37503,1.37434,1.37445,368900000.0
2005-12-13 03:30:00,1.37447,1.3748,1.3743,1.37437,246100000.0
2005-12-13 03:35:00,1.37454,1.37505,1.37441,1.37447,301100000.0
2005-12-13 03:40:00,1.37446,1.37544,1.37444,1.37532,287200002.0
2005-12-13 03:45:00,1.37524,1.37614,1.37512,1.37581,177000001.0
2005-12-13 03:50:00,1.376,1.37633,1.37565,1.37601,369900004.0
2005-12-13 03:55:00,1.37658,1.37679,1.37572,1.37624,558200001.0
2005-12-13 04:00:00,1.37621,1.37633,1.37578,1.37595,523800001.0
2005-12-13 04:05:00,1.37583,1.37655,1.37583,1.37649,490100001.0
2005-12-13 04:10:00,1.3764,1.37652,1.37591,1.37615,350500000.0
2005-12-13 04:15:00,1.37619,1.3764,1.37603,1.37628,397300001.0
2005-12-13 04:20:00,1.37623,1.37655,1.37613,1.37639,469500001.0
2005-12-13 04:25:00,1.37613,1.37663,1.37605,1.37656,551100002.0
2005-12-13 04:30:00,1.37621,1.37674,1.3762,1.37655,256900000.0
2005-12-13 04:35:00,1.37642,1.37678,1.376,1.37626,463300001.0
2005-12-13 04:40:00,1.37626,1.37667,1.37602,1.37628,199800000.0
2005-12-13 04:45:00,1.37613,1.37647,1.37559,1.37565,338500000.0
2005-12-13 04:50:00,1.3761,1.3764,1.37547,1.37547,219800000.0
2005-12-13 04:55:00,1.37578,1.37635,1.37549,1.3757,279800002.0
2005-12-13 05:00:00,1.37609,1.37641,1.37598,1.37615,494400001.0
2005-12-13 05:05:00,1.37612,1.3764,1.37598,1.37608,1052300000.0
2005-12-13 05:10:00,1.37613,1.37639,1.37596,1.376,851300002.0
2005-12-13 05:15:00,1.37614,1.37655,1.37606,1.37608,918200001.0
2005-12-13 05:20:00,1.3761,1.37647,1.37595,1.37613,1104400000.0
2005-12-13 05:25:00,1.37639,1.37655,1.37596,1.37617,1061700001.0
2005-12-13 05:30:00,1.37621,1.37637,1.37583,1.37586,801400000.0
2005-12-13 05:35:00,1.37606,1.37613,1.37576,1.37596,725800001.0
2005-12-13 05:40:00,1.37579,1.37624,1.37565,1.37604,763800000.0
2005-12-13 05:45:00,1.37609,1.37629,1.37579,1.37581,1022000002.0
2005-12-13 05:50:00,1.37583,1.37628,1.37583,1.37621,927400002.0
2005-12-13 05:55:00,1.37615,1.37632,1.37572,1.37576,741800000.0
2005-12-13 06:00:00,1.37581,1.37617,1.37577,1.37602,852100001.0
2005-12-13 06:05:00,1.37602,1.3762,1.37535,1.37565,1706800005.0
2005-12-13 06:10:00,1.3755,1.3756,1.37479,1.37536,1745500004.0
2005-12-13 06:15:00,1.37538,1.37552,1.37512,1.37549,986500004.0
2005-12-13 06:20:00,1.37545,1.37564,1.37523,1.37539,1578400006.0
2005-12-13 06:25:00,1.37538,1.37548,1.37512,1.37526,1354900003.0
2005-12-13 06:30:00,1.3752,1.37572,1.37517,1.37562,1082400003.0
2005-12-13 06:35:00,1.37547,1.37597,1.37544,1.37592,552400001.0
2005-12-13 06:40:00,1.37587,1.37588,1.37537,1.37537,1015600000.0
2005-12-13 06:45:00,1.3754,1.3756,1.37513,1.37537,1076600000.0
2005-12-13 06:50:00,1.37541,1.37549,1.37498,1.37524,1003500004.0
2005-12-13 06:55:00,1.37524,1.37542,1.37507,1.37519,1005000000.0
2005-12-13 07:00:00,1.37539,1.37544,1.37512,1.3752,1231200004.0
2005-12-13 07:05:00,1.37545,1.37578,1.37528,1.37542,939200002.0
2005-12-13 07:10:00,1.37543,1.37582,1.37513,1.37566,1885200003.0
2005-12-13 07:15:00,1.37586,1.37596,1.37529,1.37563,1368400003.0
2005-12-13 07:20:00,1.37553,1.37564,1.37489,1.37491,1779500003.0
2005-12-13 07:25:00,1.37469,1.3751,1.37458,1.37482,1318900001.0
2005-12-13 07:30:00,1.37488,1.37516,1.37475,1.37504,1978500007.0
2005-12-13 07:35:00,1.37504,1.3752,1.37459,1.37476,1308700004.0
2005-12-13 07:40:00,1.37473,1.37494,1.37458,1.37466,1785300001.0
2005-12-13 07:45:00,1.37472,1.37505,1.37456,1.3748,2845600008.0
2005-12-13 07:50:00,1.37484,1.37504,1.37458,1.3748,2546200008.0
2005-12-13 07:55:00,1.37482,1.37524,1.37477,1.37504,2777000004.0
2005-12-13 08:00:00,1.37502,1.37523,1.37479,1.37515,1949100003.0
2005-12-13 08:05:00,1.37519,1.37519,1.37468,1.37496,2389600006.0
2005-12-13 08:10:00,1.37505,1.37561,1.37495,1.3755,1472600003.0
2005-12-13 08:15:00,1.3755,1.37604,1.37547,1.37586,1407000004.0
2005-12-13 08:20:00,1.37576,1.37595,1.37545,1.37567,1822500003.0
2005-12-13 08:25:00,1.37586,1.37596,1.37535,1.37561,2302300007.0
2005-12-13 08:30:00,1.3756,1.37584,1.37504,1.37505,1798500003.0
2005-12-13 08:35:00,1.37501,1.37534,1.37496,1.37506,2197900004.0
2005-12-13 08:40:00,1.37514,1.37592,1.37511,1.37574,2051000003.0
2005-12-13 08:45:00,1.37584,1.37619,1.37563,1.37591,2859300008.0
2005-12-13 08:50:00,1.37613,1.37618,1.3755,1.37571,2879300006.0
2005-12-13 08:55:00,1.37579,1.37593,1.37543,1.37562,2404700002.0
2005-12-13 09:00:00,1.37561,1.37583,1.37539,1.37569,2784500011.0
2005-12-13 09:05:00,1.37571,1.3759,1.37547,1.37578,1973800002.0
2005-12-13 09:10:00,1.37565,1.37584,1.37524,1.37577,2239700006.0
2005-12-13 09:15:00,1.37579,1.37646,1.37564,1.37615,2194700001.0
2005-12-13 09:20:00,1.3761,1.37655,1.3761,1.37624,1803900005.0
2005-12-13 09:25:00,1.37636,1.37657,1.37598,1.37621,2306000003.0
2005-12-13 09:30:00,1.37626,1.3774,1.37598,1.37695,2278400011.0
2005-12-13 09:35:00,1.37693,1.3774,1.37675,1.37698,1832900004.0
2005-12-13 09:40:00,1.37695,1.3771,1.37652,1.37655,2251100008.0
2005-12-13 09:45:00,1.3767,1.3771,1.3764,1.3771,2187800005.0
2005-12-13 09:50:00,1.37702,1.3774,1.37688,1.37718,2330400006.0
2005-12-13 09:55:00,1.37705,1.37718,1.37619,1.37643,2902500009.0
2005-12-13 10:00:00,1.37637,1.37649,1.37435,1.37448,2292900006.0
2005-12-13 10:05:00,1.37406,1.37481,1.3736,1.37462,2428300000.0
2005-12-13 10:10:00,1.37433,1.37496,1.37427,1.37443,2153600002.0
2005-12-13 10:15:00,1.37446,1.37472,1.37376,1.37459,1910600002.0
2005-12-13 10:20:00,1.37457,1.37477,1.37381,1.37457,2327700002.0
2005-12-13 10:25:00,1.37483,1.37508,1.37437,1.37475,2586200002.0
2005-12-13 10:30:00,1.37495,1.37549,1.37463,1.37536,2690300012.0
2005-12-13 10:35:00,1.37549,1.37584,1.37507,1.37523,2383300006.0
2005-12-13 10:40:00,1.37503,1.37509,1.37387,1.37447,2364200005.0
2005-12-13 10:45:00,1.37447,1.37468,1.37406,1.37458,1986500001.0
2005-12-13 10:50:00,1.37475,1.37478,1.37384,1.37425,2070700002.0
2005-12-13 10:55:00,1.37428,1.37456,1.3737,1.3739,2618700007.0
2005-12-13 11:00:00,1.37404,1.37461,1.37383,1.37409,2456600004.0
2005-12-13 11:05:00,1.37407,1.37443,1.37369,1.37388,2230800006.0
2005-12-13 11:10:00,1.37395,1.37446,1.3735,1.37364,2416600007.0
2005-12-13 11:15:00,1.37361,1.37404,1.37303,1.3734,2198400003.0
2005-12-13 11:20:00,1.37343,1.37391,1.37338,1.37364,2658900011.0
2005-12-13 11:25:00,1.37351,1.37353,1.37246,1.37294,2338900003.0
2005-12-13 11:30:00,1.37293,1.37322,1.37268,1.37281,2612900002.0
2005-12-13 11:35:00,1.37309,1.37334,1.37237,1.37247,2737300003.0
2005-12-13 11:40:00,1.37255,1.37402,1.37235,1.37369,3167400008.0
2005-12-13 11:45:00,1.37388,1.3741,1.37349,1.37358,2524900004.0
2005-12-13 11:50:00,1.37364,1.37384,1.37215,1.37273,1380200004.0
2005-12-13 11:55:00,1.37307,1.37338,1.37258,1.37258,2269200005.0
2005-12-13 12:00:00,1.37272,1.37492,1.37269,1.37453,2148500004.0
2005-12-13 12:05:00,1.37463,1.37472,1.37402,1.37463,1992200003.0
2005-12-13 12:10:00,1.37471,1.37515,1.37463,1.37507,2039400006.0
2005-12-13 12:15:00,1.37491,1.37501,1.37426,1.37479,1674100003.0
2005-12-13 12:20:00,1.37491,1.37548,1.37299,1.37309,2274000005.0
2005-12-13 12:25:00,1.37329,1.3738,1.37302,1.37356,2599800002.0
2005-12-13 12:30:00,1.37336,1.3735,1.37298,1.37301,2718300010.0
2005-12-13 12:35:00,1.37284,1.37367,1.37229,1.37315,2755600005.0
2005-12-13 12:40:00,1.3732,1.37443,1.37305,1.37436,2038700005.0
2005-12-13 12:45:00,1.37448,1.37486,1.37409,1.37482,2222100006.0
2005-12-13 12:50:00,1.37484,1.37514,1.37432,1.3748,1891400002.0
2005-12-13 12:55:00,1.37477,1.37508,1.37425,1.37432,2385500004.0
2005-12-13 13:00:00,1.37427,1.37427,1.37283,1.37341,1542100002.0
2005-12-13 13:05:00,1.37339,1.37356,1.37257,1.37327,1304300002.0
2005-12-13 13:10:00,1.3735,1.3745,1.37347,1.37449,1577900007.0
2005-12-13 13:15:00,1.37443,1.37464,1.37366,1.3739,1276100001.0
2005-12-13 13:20:00,1.37381,1.37396,1.37351,1.37366,1188400003.0
2005-12-13 13:25:00,1.37342,1.37424,1.37321,1.37416,1804000003.0
2005-12-13 13:30:00,1.37436,1.37439,1.37374,1.37402,2029600002.0
2005-12-13 13:35:00,1.37409,1.37444,1.37352,1.37408,1988400002.0
2005-12-13 13:40:00,1.374,1.37439,1.37374,1.37429,1219800003.0
2005-12-13 13:45:00,1.37424,1.37441,1.3739,1.37424,1880900003.0
2005-12-13 13:50:00,1.37437,1.37448,1.37363,1.37395,1808200002.0
2005-12-13 13:55:00,1.37377,1.37416,1.37365,1.37392,1759400005.0
2005-12-13 14:00:00,1.37391,1.37461,1.37385,1.37425,1838100005.0
2005-12-13 14:05:00,1.37422,1.37434,1.37364,1.3737,1593800004.0
2005-12-13 14:10:00,1.3738,1.37437,1.37354,1.37398,1080600002.0
2005-12-13 14:15:00,1.37395,1.37415,1.37359,1.37393,1949700004.0
2005-12-13 14:20:00,1.37392,1.37454,1.37351,1.37423,1893500005.0
2005-12-13 14:25:00,1.37413,1.37469,1.37378,1.37429,1710100000.0
2005-12-13 14:30:00,1.37423,1.37497,1.37374,1.37496,188300000.0
2005-12-13 14:35:00,1.37501,1.37501,1.37326,1.37337,156900000.0
2005-12-13 14:40:00,1.37309,1.37358,1.37266,1.37266,233700000.0
2005-12-13 14:45:00,1.37259,1.37345,1.37242,1.37336,178500000.0
2005-12-13 14:50:00,1.37322,1.37385,1.37301,1.37301,148700000.0
2005-12-13 14:55:00,1.37322,1.37322,1.37272,1.3728,164100000.0
2005-12-13 15:00:00,1.37276,1.37355,1.37267,1.37342,206400000.0
2005-12-13 15:05:00,1.37331,1.37412,1.37303,1.37405,216400000.0
2005-12-13 15:10:00,1.37386,1.37387,1.37327,1.37327,165600002.0
2005-12-13 15:15:00,1.37341,1.37388,1.3733,1.37366,182600000.0
2005-12-13 15:20:00,1.37374,1.37396,1.37286,1.37349,167600000.0
2005-12-13 15:25:00,1.37353,1.37383,1.37321,1.37334,177900000.0
2005-12-13 15:30:00,1.37334,1.37486,1.37301,1.37475,202800000.0
2005-12-13 15:35:00,1.37482,1.37482,1.37413,1.37437,221400001.0
2005-12-13 15:40:00,1.3744,1.37456,1.37347,1.37386,168900000.0
2005-12-13 15:45:00,1.37363,1.37536,1.37357,1.37479,224500000.0
2005-12-13 15:50:00,1.37466,1.3749,1.37441,1.37473,180400000.0
2005-12-13 15:55:00,1.3749,1.37518,1.37423,1.37423,177900000.0
2005-12-13 16:00:00,1.37446,1.37446,1.37367,1.37373,163200000.0
2005-12-13 16:05:00,1.37378,1.37399,1.37361,1.37398,190700000.0
2005-12-13 16:10:00,1.37414,1.37431,1.37372,1.37413,152900000.0
2005-12-13 16:15:00,1.37388,1.3741,1.37354,1.37365,161600001.0
2005-12-13 16:20:00,1.37355,1.3739,1.3734,1.37366,223900001.0
2005-12-13 16:25:00,1.37379,1.37466,1.37324,1.37384,198300000.0
2005-12-13 16:30:00,1.37372,1.37442,1.37365,1.37416,250200002.0
2005-12-13 16:35:00,1.37417,1.3742,1.37331,1.37389,177300000.0
2005-12-13 16:40:00,1.37377,1.37377,1.37285,1.37306,220800000.0
2005-12-13 16:45:00,1.37271,1.3732,1.37215,1.3728,195500000.0
2005-12-13 16:50:00,1.37274,1.37309,1.37246,1.37309,252200002.0
2005-12-13 16:55:00,1.37331,1.3738,1.37293,1.3738,159200000.0
2005-12-13 17:00:00,1.37335,1.37402,1.37335,1.37395,225900002.0
2005-12-13 17:05:00,1.37405,1.37437,1.3737,1.37402,226600001.0
2005-12-13 17:10:00,1.3739,1.37409,1.37321,1.37333,163000000.0
2005-12-13 17:15:00,1.37371,1.37454,1.37363,1.37441,223700000.0
2005-12-13 17:20:00,1.37442,1.37446,1.37327,1.37339,214000001.0
2005-12-13 17:25:00,1.37322,1.37425,1.37322,1.37403,238900000.0
2005-12-13 17:30:00,1.37414,1.37428,1.37321,1.37381,185300000.0
2005-12-13 17:35:00,1.37375,1.37379,1.3729,1.37365,187000000.0
2005-12-13 17:40:00,1.37348,1.37368,1.37274,1.37286,225700001.0
2005-12-13 17:45:00,1.37304,1.37355,1.37284,1.37348,195700000.0
2005-12-13 17:50:00,1.37337,1.37343,1.3725,1.3729,151900001.0
2005-12-13 17:55:00,1.37291,1.37353,1.37258,1.37327,225300000.0
2005-12-13 18:00:00,1.37342,1.37348,1.3729,1.3733,204600001.0
2005-12-13 18:05:00,1.37336,1.37345,1.37282,1.37331,188000000.0
2005-12-13 18:10:00,1.37347,1.37388,1.37308,1.37358,227900000.0
2005-12-13 18:15:00,1.37335,1.37369,1.37325,1.37355,178400000.0
2005-12-13 18:20:00,1.37352,1.37354,1.37284,1.373,205800002.0
2005-12-13 18:25:00,1.37314,1.37319,1.37261,1.37315,217900002.0
2005-12-13 18:30:00,1.37324,1.37324,1.37275,1.37304,182300001.0
2005-12-13 18:35:00,1.37304,1.37321,1.3727,1.373,237400001.0
2005-12-13 18:40:00,1.37292,1.37303,1.37261,1.37261,160700000.0
2005-12-13 18:45:00,1.37292,1.37347,1.3727,1.37285,225900002.0
2005-12-13 18:50:00,1.373,1.37322,1.37272,1.37309,173600000.0
2005-12-13 18:55:00,1.37289,1.37331,1.37273,1.37317,168700000.0
2005-12-13 19:00:00,1.37324,1.3737,1.37295,1.37313,206200001.0
2005-12-13 19:05:00,1.37314,1.37369,1.37304,1.37319,204700000.0
2005-12-13 19:10:00,1.37332,1.37345,1.37273,1.37305,215100001.0
2005-12-13 19:15:00,1.37292,1.3734,1.37281,1.37301,182700000.0
2005-12-13 19:20:00,1.37308,1.37335,1.3728,1.37302,200800000.0
2005-12-13 19:25:00,1.37303,1.37311,1.37241,1.37311,198800000.0
2005-12-13 19:30:00,1.37325,1.37347,1.373,1.3733,258600002.0
2005-12-13 19:35:00,1.37328,1.3736,1.37295,1.37336,167500001.0
2005-12-13 19:40:00,1.37323,1.37372,1.37318,1.37351,177500000.0
2005-12-13 19:45:00,1.37339,1.37378,1.37319,1.37353,209900001.0
2005-12-13 19:50:00,1.37381,1.37407,1.37358,1.37407,178300000.0
2005-12-13 19:55:00,1.37405,1.37417,1.3738,1.37399,166700000.0
2005-12-13 20:00:00,1.37412,1.3743,1.37369,1.3739,259200002.0
2005-12-13 20:05:00,1.3739,1.37421,1.37375,1.37414,169600000.0
2005-12-13 20:10:00,1.37381,1.3743,1.37295,1.37353,186300000.0
2005-12-13 20:15:00,1.37358,1.37389,1.37338,1.37389,188500001.0
2005-12-13 20:20:00,1.37374,1.37421,1.37335,1.37399,195100000.0
2005-12-13 20:25:00,1.37417,1.37455,1.37363,1.37444,173400000.0
2005-12-13 20:30:00,1.37451,1.37451,1.37394,1.37422,194200000.0
2005-12-13 20:35:00,1.37416,1.37457,1.37405,1.37434,225400000.0
2005-12-13 20:40:00,1.37438,1.3746,1.37405,1.3744,195400000.0
2005-12-13 20:45:00,1.37418,1.3748,1.37418,1.37466,209200000.0
2005-12-13 20:50:00,1.37464,1.3748,1.37433,1.37469,203900000.0
2005-12-13 20:55:00,1.37478,1.375,1.37438,1.37452,191500000.0
2005-12-13 21:00:00,1.37439,1.37462,1.37391,1.37462,180700000.0
2005-12-13 21:05:00,1.37446,1.37501,1.37446,1.37461,225300000.0
2005-12-13 21:10:00,1.37455,1.37576,1.37385,1.37506,229300000.0
2005-12-13 21:15:00,1.37436,1.37475,1.37372,1.37446,244300000.0
2005-12-13 21:20:00,1.37529,1.37844,1.37504,1.3769,163600000.0
2005-12-13 21:25:00,1.37727,1.3776,1.37541,1.37674,206100000.0
2005-12-13 21:30:00,1.37699,1.37699,1.37443,1.37548,275200002.0
2005-12-13 21:35:00,1.37533,1.37655,1.37496,1.37507,154700000.0
2005-12-13 21:40:00,1.37464,1.3761,1.37464,1.37531,148000001.0
2005-12-13 21:45:00,1.37537,1.37574,1.37476,1.37557,212800000.0
2005-12-13 21:50:00,1.37561,1.37561,1.37433,1.37487,239700000.0
2005-12-13 21:55:00,1.37481,1.37489,1.37377,1.37435,154600000.0
2005-12-13 22:00:00,1.37462,1.37511,1.37456,1.37482,190100001.0
2005-12-13 22:05:00,1.37499,1.37585,1.37476,1.37577,178800001.0
2005-12-13 22:10:00,1.37602,1.37626,1.37517,1.37517,217500001.0
2005-12-13 22:15:00,1.37519,1.37541,1.37478,1.3753,199200000.0
2005-12-13 22:20:00,1.37517,1.37528,1.37437,1.37471,194200001.0
2005-12-13 22:25:00,1.37461,1.37518,1.37377,1.37397,186000000.0
2005-12-13 22:30:00,1.37415,1.37508,1.37391,1.37479,205500001.0
2005-12-13 22:35:00,1.37493,1.37495,1.37379,1.37406,189400000.0
2005-12-13 22:40:00,1.37409,1.37424,1.37374,1.37403,180500000.0
2005-12-13 22:45:00,1.37384,1.3742,1.37342,1.37365,141000000.0
2005-12-13 22:50:00,1.37381,1.37404,1.37343,1.37387,157000000.0
2005-12-13 22:55:00,1.37407,1.3742,1.37359,1.37376,194200000.0
2005-12-13 23:00:00,1.3735,1.3738,1.37297,1.37356,185700000.0
2005-12-13 23:05:00,1.37342,1.3735,1.37276,1.37314,180900000.0
2005-12-13 23:10:00,1.37308,1.37392,1.37298,1.37383,221300000.0
2005-12-13 23:15:00,1.37358,1.37379,1.37294,1.37312,195100000.0
2005-12-13 23:20:00,1.37314,1.37343,1.37218,1.37218,172300000.0
2005-12-13 23:25:00,1.37234,1.37263,1.372,1.37223,223000000.0
2005-12-13 23:30:00,1.3722,1.37308,1.37202,1.37283,187200001.0
2005-12-13 23:35:00,1.37299,1.37299,1.37223,1.37223,176400000.0
2005-12-13 23:40:00,1.3725,1.37293,1.37209,1.37264,194200000.0
2005-12-13 23:45:00,1.37224,1.37306,1.37197,1.37292,243700000.0
2005-12-13 23:50:00,1.37299,1.37333,1.37235,1.37235,178900000.0
2005-12-13 23:55:00,1.37276,1.37335,1.37257,1.37298,199000001.0
2005-12-14 00:00:00,1.37313,1.37328,1.3722,1.3722,165000000.0
2005-12-14 00:05:00,1.3724,1.3726,1.3724,1.3726,127800000.0
2005-12-14 00:10:00,1.3726,1.3726,1.3726,1.3726,42600000.0
2005-12-14 00:15:00,1.3726,1.3726,1.3726,1.3726,127800000.0
2005-12-14 00:20:00,1.3726,1.3726,1.3726,1.3726,127800000.0
2005-12-14 00:25:00,1.3724,1.37285,1.37227,1.37254,213000000.0
2005-12-14 00:30:00,1.3723,1.37265,1.37204,1.37204,186500001.0
2005-12-14 00:35:00,1.3724,1.3724,1.3714,1.37153,188300001.0
2005-12-14 00:40:00,1.37154,1.3721,1.37141,1.37191,162600000.0
2005-12-14 00:45:00,1.37192,1.3722,1.37178,1.37203,185500000.0
2005-12-14 00:50:00,1.37207,1.37235,1.37188,1.37223,181600000.0
2005-12-14 00:55:00,1.37215,1.37215,1.37178,1.37215,242100000.0
2005-12-14 01:00:00,1.37216,1.37249,1.3719,1.37205,184900000.0
2005-12-14 01:05:00,1.37207,1.37255,1.37199,1.37241,212400002.0
2005-12-14 01:10:00,1.37235,1.37267,1.37205,1.37249,196500000.0
2005-12-14 01:15:00,1.37255,1.37258,1.37211,1.37225,169600000.0
2005-12-14 01:20:00,1.37248,1.37267,1.37207,1.3726,181700000.0
2005-12-14 01:25:00,1.37228,1.37252,1.372,1.37243,246400000.0
2005-12-14 01:30:00,1.37248,1.37253,1.37192,1.3723,182200001.0
2005-12-14 01:35:00,1.3723,1.3728,1.37218,1.37269,184500000.0
2005-12-14 01:40:00,1.37207,1.37253,1.37183,1.37232,182100000.0
2005-12-14 01:45:00,1.37248,1.37328,1.37248,1.37298,178000001.0
2005-12-14 01:50:00,1.37292,1.3732,1.37258,1.37289,203200000.0
2005-12-14 01:55:00,1.37272,1.37307,1.3726,1.37296,194200000.0
2005-12-14 02:00:00,1.37268,1.3731,1.37238,1.37292,288400000.0
2005-12-14 02:05:00,1.37289,1.37336,1.37272,1.37311,640700002.0
2005-12-14 02:10:00,1.37285,1.37357,1.37285,1.37341,378800000.0
2005-12-14 02:15:00,1.37314,1.37324,1.37244,1.3729,551600000.0
2005-12-14 02:20:00,1.37298,1.37379,1.37266,1.37379,204100001.0
2005-12-14 02:25:00,1.37364,1.37389,1.37317,1.37361,332200000.0
2005-12-14 02:30:00,1.37377,1.37388,1.37335,1.37374,352100000.0
2005-12-14 02:35:00,1.37399,1.37434,1.37331,1.3735,251200000.0
2005-12-14 02:40:00,1.37348,1.37413,1.37329,1.37393,180100000.0
2005-12-14 02:45:00,1.37339,1.37426,1.37333,1.37373,613000002.0
2005-12-14 02:50:00,1.37388,1.37448,1.37357,1.37437,276300000.0
2005-12-14 02:55:00,1.37445,1.37462,1.37404,1.37417,321900001.0
2005-12-14 03:00:00,1.37422,1.37547,1.37407,1.37515,323000002.0
2005-12-14 03:05:00,1.37515,1.37586,1.37508,1.37574,284000000.0
2005-12-14 03:10:00,1.37527,1.37548,1.37431,1.37449,200800001.0
2005-12-14 03:15:00,1.37411,1.37472,1.37403,1.37461,218900000.0
2005-12-14 03:20:00,1.37416,1.3749,1.37416,1.37488,325900001.0
2005-12-14 03:25:00,1.37533,1.37536,1.37465,1.37465,404400001.0
2005-12-14 03:30:00,1.37434,1.37434,1.37247,1.37345,212900001.0
2005-12-14 03:35:00,1.3733,1.37404,1.37286,1.37331,264200000.0
2005-12-14 03:40:00,1.37349,1.37448,1.37349,1.37433,363200001.0
2005-12-14 03:45:00,1.37428,1.37532,1.37401,1.37464,186200000.0
2005-12-14 03:50:00,1.37485,1.37502,1.37375,1.3743,313300002.0
2005-12-14 03:55:00,1.37463,1.37484,1.37378,1.37448,656600001.0
2005-12-14 04:00:00,1.37452,1.37472,1.37385,1.37399,555700001.0
2005-12-14 04:05:00,1.3739,1.37472,1.3739,1.37463,546500000.0
2005-12-14 04:10:00,1.37445,1.3752,1.37413,1.37501,371700001.0
2005-12-14 04:15:00,1.3767,1.37968,1.3767,1.37899,398300001.0
2005-12-14 04:20:00,1.37857,1.37859,1.37768,1.37768,479100001.0
2005-12-14 04:25:00,1.37743,1.37885,1.37732,1.37855,566100003.0
2005-12-14 04:30:00,1.37825,1.37875,1.37769,1.37778,253200001.0
2005-12-14 04:35:00,1.37742,1.37785,1.37699,1.37753,448300001.0
2005-12-14 04:40:00,1.37744,1.37895,1.37744,1.37893,245900000.0
2005-12-14 04:45:00,1.37906,1.37964,1.37685,1.37701,311500000.0
2005-12-14 04:50:00,1.37769,1.37784,1.37696,1.37712,221800000.0
2005-12-14 04:55:00,1.37742,1.37751,1.37653,1.37672,260000001.0
2005-12-14 05:00:00,1.37701,1.3771,1.37665,1.37679,478800000.0
2005-12-14 05:05:00,1.37676,1.37703,1.37659,1.37663,1202200002.0
2005-12-14 05:10:00,1.37669,1.37704,1.37658,1.3766,908000001.0
2005-12-14 05:15:00,1.37676,1.37694,1.37635,1.37639,950800001.0
2005-12-14 05:20:00,1.37641,1.37672,1.37562,1.37564,1072200002.0
2005-12-14 05:25:00,1.37588,1.37643,1.37586,1.37616,990900002.0
2005-12-14 05:30:00,1.37633,1.3774,1.37629,1.37691,862700001.0
2005-12-14 05:35:00,1.37713,1.37724,1.37635,1.37662,772500004.0
2005-12-14 05:40:00,1.3764,1.37692,1.37633,1.37663,666000002.0
2005-12-14 05:45:00,1.37666,1.37694,1.37608,1.37608,965400002.0
2005-12-14 05:50:00,1.3762,1.37691,1.37615,1.3764,957000001.0
2005-12-14 05:55:00,1.37605,1.37623,1.37562,1.37618,735600001.0
2005-12-14 06:00:00,1.37638,1.37689,1.37626,1.37676,876400001.0
2005-12-14 06:05:00,1.37668,1.37702,1.37639,1.37654,1702900004.0
2005-12-14 06:10:00,1.37657,1.37665,1.37591,1.37615,1720700005.0
2005-12-14 06:15:00,1.37592,1.37613,1.37578,1.37598,944300001.0
2005-12-14 06:20:00,1.376,1.37637,1.37593,1.37615,1402300004.0
2005-12-14 06:25:00,1.37615,1.37647,1.37607,1.3762,1263300000.0
2005-12-14 06:30:00,1.37616,1.37669,1.37614,1.37635,1071700003.0
2005-12-14 06:35:00,1.37637,1.37676,1.37591,1.37638,560800002.0
2005-12-14 06:40:00,1.37633,1.37662,1.37618,1.3765,1068700002.0
2005-12-14 06:45:00,1.37655,1.37687,1.37635,1.37652,1003200001.0
2005-12-14 06:50:00,1.37665,1.37709,1.37659,1.37683,1074400005.0
2005-12-14 06:55:00,1.37685,1.37695,1.37661,1.37662,1017300001.0
2005-12-14 07:00:00,1.37682,1.37705,1.3764,1.37652,1307900002.0
2005-12-14 07:05:00,1.37659,1.37659,1.37578,1.37578,1028900001.0
2005-12-14 07:10:00,1.37607,1.37619,1.37546,1.37561,1846000002.0
2005-12-14 07:15:00,1.37582,1.37584,1.37483,1.3754,1440100002.0
2005-12-14 07:20:00,1.37544,1.37545,1.37498,1.37513,1789100003.0
2005-12-14 07:25:00,1.37519,1.37602,1.37513,1.37545,1437500003.0
2005-12-14 07:30:00,1.37551,1.37586,1.37539,1.37576,1829700001.0
2005-12-14 07:35:00,1.37588,1.37636,1.37562,1.37636,1359400003.0
2005-12-14 07:40:00,1.37627,1.3763,1.37587,1.37599,1893900004.0
2005-12-14 07:45:00,1.37612,1.37628,1.37557,1.37568,2989300005.0
2005-12-14 07:50:00,1.37561,1.37602,1.37546,1.37582,2477800007.0
2005-12-14 07:55:00,1.37588,1.37601,1.37451,1.37499,2791100004.0
2005-12-14 08:00:00,1.37512,1.37588,1.37484,1.37585,2028900005.0
2005-12-14 08:05:00,1.37595,1.37626,1.37545,1.37545,2282500004.0
2005-12-14 08:10:00,1.37544,1.37608,1.37527,1.37605,1502200004.0
2005-12-14 08:15:00,1.37607,1.37649,1.37603,1.37638,1358100003.0
2005-12-14 08:20:00,1.3763,1.37643,1.37593,1.376,1882100005.0
2005-12-14 08:25:00,1.37594,1.37598,1.3754,1.37543,2359700005.0
2005-12-14 08:30:00,1.37539,1.37558,1.37517,1.37524,1845100001.0
2005-12-14 08:35:00,1.3755,1.37626,1.37531,1.37587,2186500006.0
2005-12-14 08:40:00,1.37575,1.37621,1.37572,1.37589,2038400006.0
2005-12-14 08:45:00,1.37601,1.3761,1.3756,1.37573,2852300008.0
2005-12-14 08:50:00,1.37593,1.37614,1.37547,1.37577,2765300006.0
2005-12-14 08:55:00,1.37587,1.37611,1.37545,1.3755,2437500004.0
2005-12-14 09:00:00,1.37546,1.37593,1.375,1.37593,2692200003.0
2005-12-14 09:05:00,1.37578,1.37609,1.37528,1.37543,2125700007.0
2005-12-14 09:10:00,1.3753,1.3753,1.37458,1.37495,2253500006.0
2005-12-14 09:15:00,1.37491,1.37558,1.3746,1.3753,2077400003.0
2005-12-14 09:20:00,1.3752,1.37557,1.37508,1.37531,1684200007.0
2005-12-14 09:25:00,1.37536,1.37559,1.37439,1.37509,2327400003.0
2005-12-14 09:30:00,1.37514,1.37571,1.37505,1.37562,2296500006.0
2005-12-14 09:35:00,1.37571,1.37584,1.37492,1.37551,1930200005.0
2005-12-14 09:40:00,1.3756,1.37635,1.3752,1.37607,1997000003.0
2005-12-14 09:45:00,1.37632,1.37674,1.37612,1.37633,2198500005.0
2005-12-14 09:50:00,1.37624,1.37644,1.37568,1.37627,2335600008.0
2005-12-14 09:55:00,1.37618,1.377,1.37584,1.37671,2931200010.0
2005-12-14 10:00:00,1.37655,1.37731,1.37598,1.37609,2437100003.0
2005-12-14 10:05:00,1.37577,1.37667,1.37577,1.37638,2490800006.0
2005-12-14 10:10:00,1.37642,1.37727,1.37642,1.37674,2242300004.0
2005-12-14 10:15:00,1.37674,1.3771,1.37645,1.37683,1985400003.0
2005-12-14 10:20:00,1.37697,1.37771,1.37667,1.37698,2311700005.0
2005-12-14 10:25:00,1.37722,1.37822,1.37693,1.37808,2455400003.0
2005-12-14 10:30:00,1.37799,1.37838,1.37768,1.37818,2752000008.0
2005-12-14 10:35:00,1.37813,1.3797,1.37783,1.37941,2487400003.0
2005-12-14 10:40:00,1.37931,1.37954,1.37855,1.37896,2369900001.0
2005-12-14 10:45:00,1.37915,1.37964,1.37882,1.37908,2002000003.0
2005-12-14 10:50:00,1.37899,1.3797,1.37883,1.3797,2096400006.0
2005-12-14 10:55:00,1.37982,1.38026,1.37926,1.38009,2535400005.0
2005-12-14 11:00:00,1.38022,1.3803,1.37945,1.37977,2281000004.0
2005-12-14 11:05:00,1.37972,1.38024,1.37935,1.37976,2065700005.0
2005-12-14 11:10:00,1.3797,1.3797,1.37777,1.37815,2333900007.0
2005-12-14 11:15:00,1.37821,1.37906,1.37778,1.37885,2174300009.0
2005-12-14 11:20:00,1.37861,1.379,1.37817,1.3782,2597300002.0
2005-12-14 11:25:00,1.37821,1.37833,1.37765,1.37784,2439000004.0
2005-12-14 11:30:00,1.37766,1.37783,1.3772,1.37752,2555500004.0
2005-12-14 11:35:00,1.3776,1.37787,1.37733,1.37739,2748500000.0
2005-12-14 11:40:00,1.3773,1.37768,1.37695,1.37734,3221900011.0
2005-12-14 11:45:00,1.37746,1.37747,1.37694,1.37718,2689500004.0
2005-12-14 11:50:00,1.37724,1.37771,1.37597,1.3761,1334000007.0
2005-12-14 11:55:00,1.37627,1.37754,1.37186,1.37728,2329000005.0
2005-12-14 12:00:00,1.37727,1.37751,1.37681,1.37723,2119100002.0
2005-12-14 12:05:00,1.37737,1.37761,1.37714,1.37744,2107300006.0
2005-12-14 12:10:00,1.37749,1.3784,1.37735,1.3777,2008900004.0
2005-12-14 12:15:00,1.3776,1.3778,1.37714,1.37758,1692600004.0
2005-12-14 12:20:00,1.37755,1.37797,1.37726,1.37748,2099200002.0
2005-12-14 12:25:00,1.37759,1.37763,1.37706,1.37714,2640500007.0
2005-12-14 12:30:00,1.3771,1.37743,1.37638,1.3765,2582900007.0
2005-12-14 12:35:00,1.37677,1.37707,1.37596,1.37667,2721100007.0
2005-12-14 12:40:00,1.37669,1.37722,1.37635,1.37684,2017800008.0
2005-12-14 12:45:00,1.37683,1.37683,1.3756,1.37569,2211800003.0
2005-12-14 12:50:00,1.37579,1.37648,1.37568,1.37644,1908500000.0
2005-12-14 12:55:00,1.37637,1.37649,1.37535,1.37535,2395800005.0
2005-12-14 13:00:00,1.37527,1.37617,1.37527,1.37568,1659700003.0
2005-12-14 13:05:00,1.37559,1.37581,1.37516,1.37546,1288400003.0
2005-12-14 13:10:00,1.37562,1.37607,1.37547,1.376,1586800005.0
2005-12-14 13:15:00,1.37613,1.3764,1.3756,1.37588,1307100003.0
2005-12-14 13:20:00,1.37593,1.37605,1.3755,1.37583,1099500002.0
2005-12-14 13:25:00,1.37585,1.37595,1.37536,1.37558,1717200002.0
2005-12-14 13:30:00,1.37571,1.37613,1.3754,1.3759,2009200003.0
2005-12-14 13:35:00,1.37606,1.37622,1.37576,1.37588,2015300000.0
2005-12-14 13:40:00,1.37576,1.37683,1.37576,1.37674,1204700001.0
2005-12-14 13:45:00,1.37689,1.37744,1.37682,1.37733,1723600001.0
2005-12-14 13:50:00,1.37726,1.37733,1.37674,1.37698,1844200005.0
2005-12-14 13:55:00,1.37677,1.37711,1.37656,1.37672,1667100003.0
2005-12-14 14:00:00,1.37658,1.37693,1.37636,1.37655,1866800003.0
2005-12-14 14:05:00,1.37661,1.37661,1.3757,1.37641,1575800001.0
2005-12-14 14:10:00,1.37655,1.37676,1.37642,1.37665,1072400002.0
2005-12-14 14:15:00,1.37659,1.37695,1.37594,1.37613,1887100001.0
2005-12-14 14:20:00,1.37619,1.37676,1.37607,1.37643,1848100006.0
2005-12-14 14:25:00,1.37655,1.37675,1.37608,1.37659,1569700001.0
2005-12-14 14:30:00,1.37658,1.37688,1.37615,1.37653,192400000.0
2005-12-14 14:35:00,1.3765,1.37655,1.37556,1.37645,174800000.0
2005-12-14 14:40:00,1.37648,1.37669,1.37587,1.37622,208300001.0
2005-12-14 14:45:00,1.37623,1.37669,1.37562,1.37562,223100001.0
2005-12-14 14:50:00,1.37553,1.37615,1.37549,1.37549,177200000.0
2005-12-14 14:55:00,1.37591,1.37637,1.37579,1.37632,201000001.0
2005-12-14 15:00:00,1.37646,1.37679,1.37602,1.37675,206100000.0
2005-12-14 15:05:00,1.3769,1.37736,1.37653,1.37695,209000000.0
2005-12-14 15:10:00,1.37684,1.37711,1.37638,1.37677,166100000.0
2005-12-14 15:15:00,1.37677,1.37763,1.37659,1.37738,215100000.0
2005-12-14 15:20:00,1.37741,1.37773,1.37687,1.37754,164500000.0
2005-12-14 15:25:00,1.37751,1.37768,1.37587,1.37587,184900000.0
2005-12-14 15:30:00,1.37652,1.37685,1.37508,1.37562,185400000.0
2005-12-14 15:35:00,1.37579,1.37882,1.37579,1.37854,188000000.0
2005-12-14 15:40:00,1.3787,1.37883,1.37721,1.37858,183500000.0
2005-12-14 15:45:00,1.37829,1.37892,1.37817,1.37829,227100001.0
2005-12-14 15:50:00,1.37815,1.37833,1.37728,1.37804,170000001.0
2005-12-14 15:55:00,1.37851,1.37969,1.37851,1.3788,193400000.0
2005-12-14 16:00:00,1.37907,1.37971,1.3785,1.37956,168000002.0
2005-12-14 16:05:00,1.37979,1.37992,1.37906,1.37965,175200000.0
2005-12-14 16:10:00,1.37972,1.37994,1.37891,1.37934,213000001.0
2005-12-14 16:15:00,1.37908,1.37996,1.3784,1.37966,194700000.0
2005-12-14 16:20:00,1.3796,1.38095,1.37954,1.38083,173600000.0
2005-12-14 16:25:00,1.381,1.38173,1.37998,1.38025,189300000.0
2005-12-14 16:30:00,1.38015,1.38085,1.38003,1.38052,261500000.0
2005-12-14 16:35:00,1.38058,1.38168,1.38058,1.38095,180800000.0
2005-12-14 16:40:00,1.38073,1.38078,1.3798,1.38048,203500002.0
2005-12-14 16:45:00,1.38032,1.38059,1.37938,1.37988,183300000.0
2005-12-14 16:50:00,1.37977,1.38085,1.37977,1.38042,225000000.0
2005-12-14 16:55:00,1.3805,1.3816,1.37981,1.3816,177500000.0
2005-12-14 17:00:00,1.38129,1.38239,1.38129,1.38219,197800000.0
2005-12-14 17:05:00,1.38201,1.38303,1.38169,1.38178,186100000.0
2005-12-14 17:10:00,1.38156,1.38234,1.38149,1.38209,171300000.0
2005-12-14 17:15:00,1.38236,1.38259,1.38168,1.38234,193000000.0
2005-12-14 17:20:00,1.38237,1.38389,1.38174,1.3838,208400000.0
2005-12-14 17:25:00,1.3839,1.38429,1.38329,1.38393,194400000.0
2005-12-14 17:30:00,1.38398,1.38478,1.38345,1.38394,199900000.0
2005-12-14 17:35:00,1.3838,1.3838,1.38292,1.38328,230000002.0
2005-12-14 17:40:00,1.3833,1.38473,1.3833,1.38452,191400001.0
2005-12-14 17:45:00,1.38476,1.3856,1.38468,1.38526,182700000.0
2005-12-14 17:50:00,1.38525,1.38536,1.38426,1.3845,195100001.0
2005-12-14 17:55:00,1.38456,1.38514,1.38399,1.38427,225000000.0
2005-12-14 18:00:00,1.38433,1.38451,1.38405,1.38419,233300001.0
2005-12-14 18:05:00,1.38424,1.38585,1.38404,1.38567,257100001.0
2005-12-14 18:10:00,1.38549,1.38597,1.38519,1.38559,155800000.0
2005-12-14 18:15:00,1.38553,1.3857,1.38388,1.38529,182200000.0
2005-12-14 18:20:00,1.38521,1.386,1.38497,1.38532,154100000.0
2005-12-14 18:25:00,1.38549,1.38574,1.3848,1.38566,209500000.0
2005-12-14 18:30:00,1.38566,1.38606,1.38515,1.38605,153400000.0
2005-12-14 18:35:00,1.3861,1.38755,1.38596,1.38686,209100000.0
2005-12-14 18:40:00,1.38672,1.38724,1.38616,1.38679,176400000.0
2005-12-14 18:45:00,1.38697,1.38831,1.38667,1.38759,166800000.0
2005-12-14 18:50:00,1.38779,1.38779,1.38663,1.38699,214400000.0
2005-12-14 18:55:00,1.38676,1.38775,1.38655,1.38775,177500000.0
2005-12-14 19:00:00,1.38793,1.38814,1.38659,1.38676,223000001.0
2005-12-14 19:05:00,1.3868,1.38687,1.38608,1.38614,191400001.0
2005-12-14 19:10:00,1.3861,1.38645,1.38582,1.3864,201500000.0
2005-12-14 19:15:00,1.38592,1.38616,1.38459,1.38494,199900000.0
2005-12-14 19:20:00,1.38524,1.38546,1.38389,1.3839,239900002.0
2005-12-14 19:25:00,1.3837,1.38373,1.38266,1.3832,221700003.0
2005-12-14 19:30:00,1.3833,1.38347,1.38285,1.38315,201500000.0
2005-12-14 19:35:00,1.38295,1.38367,1.38266,1.38343,158200000.0
2005-12-14 19:40:00,1.3834,1.38417,1.3834,1.38382,195100000.0
2005-12-14 19:45:00,1.38369,1.3838,1.38309,1.38319,227200000.0
2005-12-14 19:50:00,1.38348,1.38406,1.38328,1.38333,180500000.0
2005-12-14 19:55:00,1.38332,1.38377,1.38297,1.38366,165000000.0
2005-12-14 20:00:00,1.38341,1.38341,1.38263,1.38263,249800000.0
2005-12-14 20:05:00,1.38259,1.38266,1.38174,1.38253,212700001.0
2005-12-14 20:10:00,1.38222,1.38292,1.38106,1.38208,215100000.0
2005-12-14 20:15:00,1.38223,1.38225,1.38112,1.38115,197800001.0
2005-12-14 20:20:00,1.38102,1.38194,1.38097,1.3816,192300000.0
2005-12-14 20:25:00,1.38183,1.38212,1.38145,1.38186,206800000.0
2005-12-14 20:30:00,1.38215,1.38246,1.38125,1.38197,225900001.0
2005-12-14 20:35:00,1.38183,1.38203,1.38126,1.38141,229400002.0
2005-12-14 20:40:00,1.3815,1.38191,1.38111,1.38173,195100000.0
2005-12-14 20:45:00,1.38145,1.38205,1.38122,1.38131,223800001.0
2005-12-14 20:50:00,1.38117,1.38132,1.38023,1.3805,182700001.0
2005-12-14 20:55:00,1.38055,1.38091,1.38012,1.38058,204700000.0
2005-12-14 21:00:00,1.38068,1.38084,1.37979,1.38017,188100002.0
2005-12-14 21:05:00,1.37984,1.38134,1.37984,1.38128,173400000.0
2005-12-14 21:10:00,1.3813,1.38137,1.38062,1.38113,217600000.0
2005-12-14 21:15:00,1.38112,1.38194,1.38112,1.38156,242900001.0
2005-12-14 21:20:00,1.38156,1.38173,1.38089,1.38135,191000000.0
2005-12-14 21:25:00,1.38151,1.38188,1.38143,1.38168,261900005.0
2005-12-14 21:30:00,1.38165,1.38186,1.38119,1.38151,165700000.0
2005-12-14 21:35:00,1.38146,1.38194,1.38114,1.38174,175800000.0
2005-12-14 21:40:00,1.38164,1.38202,1.38093,1.38154,171100001.0
2005-12-14 21:45:00,1.38163,1.38179,1.38131,1.38179,161100000.0
2005-12-14 21:50:00,1.38189,1.38191,1.38152,1.3817,224900000.0
2005-12-14 21:55:00,1.38177,1.38201,1.38093,1.38186,204200000.0
2005-12-14 22:00:00,1.382,1.38243,1.38196,1.38228,179200001.0
2005-12-14 22:05:00,1.38231,1.38231,1.38137,1.38165,176400000.0
2005-12-14 22:10:00,1.3816,1.38173,1.38098,1.38098,182300000.0
2005-12-14 22:15:00,1.38105,1.38135,1.38081,1.38102,178800000.0
2005-12-14 22:20:00,1.38118,1.38135,1.38049,1.38105,210100000.0
2005-12-14 22:25:00,1.38095,1.38147,1.38085,1.38102,182700000.0
2005-12-14 22:30:00,1.3811,1.38184,1.38091,1.38149,226300002.0
2005-12-14 22:35:00,1.38175,1.38203,1.38139,1.38183,177100000.0
2005-12-14 22:40:00,1.38206,1.38228,1.38167,1.38191,194800000.0
2005-12-14 22:45:00,1.3818,1.38187,1.38112,1.38149,174300000.0
2005-12-14 22:50:00,1.38152,1.38159,1.38081,1.38104,140400000.0
2005-12-14 22:55:00,1.38129,1.38144,1.3809,1.38144,191300000.0
2005-12-14 23:00:00,1.38148,1.38168,1.38119,1.38168,213600000.0
2005-12-14 23:05:00,1.38184,1.38292,1.3818,1.3826,208300000.0
2005-12-14 23:10:00,1.38236,1.38263,1.38186,1.38228,200800000.0
2005-12-14 23:15:00,1.3823,1.38288,1.3817,1.38258,234800000.0
2005-12-14 23:20:00,1.38265,1.38282,1.38212,1.38231,163600000.0
2005-12-14 23:25:00,1.38249,1.38324,1.38246,1.38289,201600000.0
2005-12-14 23:30:00,1.38273,1.38323,1.38254,1.38286,168900000.0
2005-12-14 23:35:00,1.38288,1.38288,1.38236,1.3824,163200000.0
2005-12-14 23:40:00,1.38268,1.38288,1.38183,1.3822,181200000.0
2005-12-14 23:45:00,1.38223,1.38245,1.38173,1.38197,220600000.0
2005-12-14 23:50:00,1.38206,1.38216,1.38132,1.38132,215300001.0
2005-12-14 23:55:00,1.38169,1.38192,1.38149,1.38169,197800001.0
2005-12-15 00:00:00,1.38184,1.38199,1.3798,1.3802,173500000.0
2005-12-15 00:05:00,1.3802,1.3802,1.3802,1.3802,128000000.0
2005-12-15 00:10:00,1.3802,1.3808,1.3802,1.3808,160000000.0
2005-12-15 00:15:00,1.3808,1.3808,1.3806,1.3806,160000000.0
2005-12-15 00:20:00,1.3804,1.3808,1.3802,1.3806,128000000.0
2005-12-15 00:25:00,1.3804,1.3808,1.3804,1.3806,96000000.0
2005-12-15 00:30:00,1.3808,1.3808,1.3804,1.3806,160000000.0
2005-12-15 00:35:00,1.38081,1.38136,1.38047,1.38119,200000000.0
2005-12-15 00:40:00,1.3812,1.38136,1.38061,1.38072,157500000.0
2005-12-15 00:45:00,1.38076,1.38101,1.38027,1.38075,222800001.0
2005-12-15 00:50:00,1.38086,1.3812,1.38026,1.38073,179400000.0
2005-12-15 00:55:00,1.38063,1.38081,1.3803,1.3806,201100001.0
2005-12-15 01:00:00,1.38048,1.38067,1.37948,1.38025,190900001.0
2005-12-15 01:05:00,1.3801,1.38045,1.37983,1.38011,178200000.0
2005-12-15 01:10:00,1.3801,1.38072,1.37978,1.38053,166200001.0
2005-12-15 01:15:00,1.3806,1.38074,1.38032,1.38055,216400001.0
2005-12-15 01:20:00,1.38057,1.38057,1.38006,1.38048,181800000.0
2005-12-15 01:25:00,1.38028,1.38081,1.38008,1.38076,215300000.0
2005-12-15 01:30:00,1.38086,1.38087,1.38009,1.3805,226600002.0
2005-12-15 01:35:00,1.38048,1.3806,1.37982,1.38017,185400001.0
2005-12-15 01:40:00,1.3801,1.38022,1.37892,1.37928,185000000.0
2005-12-15 01:45:00,1.37899,1.37911,1.3776,1.37881,205000000.0
2005-12-15 01:50:00,1.37865,1.37877,1.37827,1.37836,186800000.0
2005-12-15 01:55:00,1.37839,1.37856,1.37741,1.37815,171200001.0
2005-12-15 02:00:00,1.37779,1.37949,1.37779,1.37933,323300001.0
2005-12-15 02:05:00,1.37934,1.38001,1.37887,1.38,584300000.0
2005-12-15 02:10:00,1.37977,1.38056,1.37968,1.3805,490800003.0
2005-12-15 02:15:00,1.38054,1.38103,1.37986,1.3801,512300000.0
2005-12-15 02:20:00,1.38013,1.38036,1.37986,1.38036,185000000.0
2005-12-15 02:25:00,1.38023,1.38038,1.37995,1.3802,341900000.0
2005-12-15 02:30:00,1.3803,1.3803,1.3786,1.37935,466000002.0
2005-12-15 02:35:00,1.3793,1.37943,1.37871,1.37879,242600000.0
2005-12-15 02:40:00,1.37882,1.37886,1.37814,1.37833,208100001.0
2005-12-15 02:45:00,1.37784,1.3788,1.37777,1.37835,565500000.0
2005-12-15 02:50:00,1.37858,1.37901,1.37815,1.37856,273000001.0
2005-12-15 02:55:00,1.37865,1.37907,1.37845,1.37905,250000000.0
2005-12-15 03:00:00,1.3791,1.37977,1.37908,1.37935,331700001.0
2005-12-15 03:05:00,1.3793,1.37959,1.37887,1.37959,360800002.0
2005-12-15 03:10:00,1.37907,1.38058,1.37906,1.3803,252100000.0
2005-12-15 03:15:00,1.38018,1.38271,1.38018,1.38271,198600000.0
2005-12-15 03:20:00,1.38243,1.38287,1.38192,1.38207,293700000.0
2005-12-15 03:25:00,1.38235,1.38242,1.38171,1.38225,325300001.0
2005-12-15 03:30:00,1.38232,1.38272,1.38178,1.38178,225500001.0
2005-12-15 03:35:00,1.38183,1.3823,1.38158,1.38179,277400001.0
2005-12-15 03:40:00,1.38175,1.38232,1.38163,1.38189,362100002.0
2005-12-15 03:45:00,1.382,1.38214,1.38132,1.38136,210800001.0
2005-12-15 03:50:00,1.38169,1.38242,1.38153,1.38204,376500002.0
2005-12-15 03:55:00,1.3824,1.38258,1.38177,1.38226,636500003.0
2005-12-15 04:00:00,1.38222,1.38237,1.38187,1.38194,557000001.0
2005-12-15 04:05:00,1.38184,1.38257,1.38184,1.38231,515000002.0
2005-12-15 04:10:00,1.38217,1.38247,1.38184,1.3821,450700002.0
2005-12-15 04:15:00,1.38205,1.38231,1.38168,1.38174,398700002.0
2005-12-15 04:20:00,1.38166,1.38222,1.38156,1.38163,425300002.0
2005-12-15 04:25:00,1.38162,1.38211,1.38149,1.38188,587700002.0
2005-12-15 04:30:00,1.38153,1.38215,1.38148,1.38206,228500000.0
2005-12-15 04:35:00,1.38193,1.38216,1.38131,1.38147,636300002.0
2005-12-15 04:40:00,1.38142,1.382,1.38135,1.38184,243000001.0
2005-12-15 04:45:00,1.38163,1.38184,1.38108,1.3812,303700001.0
2005-12-15 04:50:00,1.38164,1.38184,1.38134,1.38134,215100000.0
2005-12-15 04:55:00,1.38166,1.38177,1.38093,1.38093,269400000.0
2005-12-15 05:00:00,1.38135,1.38152,1.38105,1.38124,491800002.0
2005-12-15 05:05:00,1.38124,1.38152,1.38089,1.38107,1148300004.0
2005-12-15 05:10:00,1.38111,1.38128,1.38013,1.38015,864400001.0
2005-12-15 05:15:00,1.38022,1.38023,1.37903,1.3792,948300002.0
2005-12-15 05:20:00,1.37913,1.37967,1.3787,1.37888,1202400007.0
2005-12-15 05:25:00,1.37901,1.37935,1.3786,1.37901,1084600001.0
2005-12-15 05:30:00,1.37898,1.38033,1.37888,1.37993,860100002.0
2005-12-15 05:35:00,1.37998,1.38072,1.37982,1.38005,741400002.0
2005-12-15 05:40:00,1.37989,1.38023,1.37982,1.3799,789200001.0
2005-12-15 05:45:00,1.37992,1.38007,1.37809,1.37809,992300003.0
2005-12-15 05:50:00,1.37767,1.37905,1.37737,1.37875,1022800003.0
2005-12-15 05:55:00,1.3786,1.37878,1.37834,1.37836,735900001.0
2005-12-15 06:00:00,1.3784,1.37863,1.37792,1.37793,773200000.0
2005-12-15 06:05:00,1.37792,1.37857,1.37786,1.3784,1751300005.0
2005-12-15 06:10:00,1.37882,1.37939,1.37848,1.37916,1702900004.0
2005-12-15 06:15:00,1.37934,1.38034,1.37927,1.38034,891500002.0
2005-12-15 06:20:00,1.38031,1.38039,1.37996,1.38027,1435100003.0
2005-12-15 06:25:00,1.38024,1.38044,1.37989,1.37989,1297900002.0
2005-12-15 06:30:00,1.37983,1.3801,1.37943,1.38001,1049600004.0
2005-12-15 06:35:00,1.3799,1.38062,1.37988,1.38047,635200002.0
2005-12-15 06:40:00,1.38047,1.38089,1.38027,1.38078,1002500002.0
2005-12-15 06:45:00,1.38094,1.38127,1.38061,1.38091,1083800004.0
2005-12-15 06:50:00,1.38093,1.38093,1.38026,1.38044,910200000.0
2005-12-15 06:55:00,1.38042,1.38052,1.38023,1.38025,996100001.0
2005-12-15 07:00:00,1.38051,1.38074,1.38022,1.38045,1274000002.0
2005-12-15 07:05:00,1.38055,1.38062,1.38019,1.38032,1078300001.0
2005-12-15 07:10:00,1.38025,1.38036,1.37999,1.3803,1927800004.0
2005-12-15 07:15:00,1.38048,1.38048,1.37984,1.3802,1490800005.0
2005-12-15 07:20:00,1.38018,1.38034,1.37938,1.37943,1888500003.0
2005-12-15 07:25:00,1.37952,1.37961,1.37911,1.37913,1287600004.0
2005-12-15 07:30:00,1.37894,1.37946,1.37893,1.37899,1928200003.0
2005-12-15 07:35:00,1.37899,1.37916,1.3785,1.3789,1329200003.0
2005-12-15 07:40:00,1.37891,1.37951,1.37878,1.37943,1827600005.0
2005-12-15 07:45:00,1.3795,1.38016,1.3795,1.37983,2952900006.0
2005-12-15 07:50:00,1.3799,1.38017,1.37949,1.37995,2733600006.0
2005-12-15 07:55:00,1.37993,1.38041,1.37987,1.38007,2935900007.0
2005-12-15 08:00:00,1.38024,1.38052,1.37999,1.38042,1928300002.0
2005-12-15 08:05:00,1.3804,1.3806,1.38003,1.38021,2410800006.0
2005-12-15 08:10:00,1.38035,1.38054,1.37987,1.38007,1533200002.0
2005-12-15 08:15:00,1.38002,1.3803,1.37985,1.38023,1395100003.0
2005-12-15 08:20:00,1.38019,1.38031,1.37967,1.37976,1766400001.0
2005-12-15 08:25:00,1.37981,1.37981,1.37939,1.37939,2298700005.0
2005-12-15 08:30:00,1.37922,1.37951,1.37901,1.37924,1827500003.0
2005-12-15 08:35:00,1.3795,1.38033,1.3795,1.37999,2067900001.0
2005-12-15 08:40:00,1.37981,1.38007,1.37947,1.37954,2169600006.0
2005-12-15 08:45:00,1.37954,1.38045,1.37931,1.38027,2860300006.0
2005-12-15 08:50:00,1.38059,1.38084,1.37989,1.38019,2824700004.0
2005-12-15 08:55:00,1.38033,1.38056,1.37987,1.37998,2516600006.0
2005-12-15 09:00:00,1.37993,1.3803,1.37947,1.37979,2771400005.0
2005-12-15 09:05:00,1.37985,1.38103,1.37972,1.38103,2048500007.0
2005-12-15 09:10:00,1.38109,1.38156,1.38094,1.38142,2205800005.0
2005-12-15 09:15:00,1.38134,1.38191,1.38102,1.38139,2303500008.0
2005-12-15 09:20:00,1.38136,1.382,1.38125,1.38178,1683300005.0
2005-12-15 09:25:00,1.38181,1.38201,1.38144,1.38159,2229400002.0
2005-12-15 09:30:00,1.38164,1.38223,1.38112,1.38163,2173900003.0
2005-12-15 09:35:00,1.38156,1.3822,1.38101,1.38113,1904400006.0
2005-12-15 09:40:00,1.38104,1.38176,1.38104,1.38115,2129900007.0
2005-12-15 09:45:00,1.38143,1.38175,1.38083,1.38165,2224600007.0
2005-12-15 09:50:00,1.38165,1.38336,1.38161,1.38336,2322400007.0
2005-12-15 09:55:00,1.38338,1.38497,1.38328,1.38497,2960100008.0
2005-12-15 10:00:00,1.38508,1.38819,1.38508,1.3875,2351700008.0
2005-12-15 10:05:00,1.38724,1.38848,1.38681,1.38809,2576200009.0
2005-12-15 10:10:00,1.3882,1.38841,1.38722,1.38736,2280800004.0
2005-12-15 10:15:00,1.38731,1.38746,1.38644,1.38728,1982700004.0
2005-12-15 10:20:00,1.38721,1.38838,1.38715,1.38787,2260800005.0
2005-12-15 10:25:00,1.38781,1.38781,1.38577,1.38621,2574200004.0
2005-12-15 10:30:00,1.38611,1.38615,1.38518,1.38538,2561600004.0
2005-12-15 10:35:00,1.38532,1.38573,1.38481,1.38573,2485900006.0
2005-12-15 10:40:00,1.38577,1.38626,1.38548,1.38567,2295900002.0
2005-12-15 10:45:00,1.38592,1.38684,1.38583,1.38643,2224200005.0
2005-12-15 10:50:00,1.38623,1.38712,1.38584,1.38681,2158100002.0
2005-12-15 10:55:00,1.38678,1.38698,1.38534,1.38569,2715000006.0
2005-12-15 11:00:00,1.3859,1.38726,1.38573,1.38725,2410700003.0
2005-12-15 11:05:00,1.38731,1.38902,1.38717,1.38902,2097700007.0
2005-12-15 11:10:00,1.38901,1.38939,1.38845,1.38918,2303600002.0
2005-12-15 11:15:00,1.38921,1.38992,1.38918,1.38949,2160200006.0
2005-12-15 11:20:00,1.38942,1.39008,1.38871,1.38941,2594000003.0
2005-12-15 11:25:00,1.38951,1.38995,1.38914,1.38975,2502100008.0
2005-12-15 11:30:00,1.38959,1.3902,1.38879,1.38966,2635200003.0
2005-12-15 11:35:00,1.38994,1.39025,1.38938,1.39012,2789900004.0
2005-12-15 11:40:00,1.39036,1.39176,1.39034,1.39133,3271800008.0
2005-12-15 11:45:00,1.3914,1.39152,1.3903,1.39137,2648300005.0
2005-12-15 11:50:00,1.39171,1.39216,1.39103,1.39156,1343600001.0
2005-12-15 11:55:00,1.39172,1.39214,1.39115,1.39126,2255400004.0
2005-12-15 12:00:00,1.39136,1.39153,1.39061,1.39075,2127600005.0
2005-12-15 12:05:00,1.3908,1.39082,1.38985,1.39007,1984700005.0
2005-12-15 12:10:00,1.39031,1.39036,1.3898,1.39014,2033100007.0
2005-12-15 12:15:00,1.38999,1.39014,1.3888,1.38913,1724000002.0
2005-12-15 12:20:00,1.38915,1.38936,1.3888,1.38896,2256700004.0
2005-12-15 12:25:00,1.38919,1.38944,1.3889,1.38917,2745900011.0
2005-12-15 12:30:00,1.38925,1.38952,1.3889,1.38894,2445300006.0
2005-12-15 12:35:00,1.3891,1.38918,1.38839,1.38854,2672600005.0
2005-12-15 12:40:00,1.38861,1.38914,1.38828,1.38852,2292400010.0
2005-12-15 12:45:00,1.38857,1.38897,1.38826,1.38884,2157600002.0
2005-12-15 12:50:00,1.38889,1.38919,1.3883,1.38834,1960900003.0
2005-12-15 12:55:00,1.38818,1.3882,1.38769,1.38806,2571600008.0
2005-12-15 13:00:00,1.38817,1.38917,1.38769,1.38856,1611100003.0
2005-12-15 13:05:00,1.38853,1.38857,1.38763,1.38767,1406100004.0
2005-12-15 13:10:00,1.38768,1.3879,1.38716,1.38774,1629500005.0
2005-12-15 13:15:00,1.38787,1.38827,1.38716,1.38752,1373000007.0
2005-12-15 13:20:00,1.38745,1.38777,1.38741,1.38746,1087000000.0
2005-12-15 13:25:00,1.38725,1.38732,1.38682,1.38715,1865500007.0
2005-12-15 13:30:00,1.38714,1.38786,1.38681,1.38747,2064900009.0
2005-12-15 13:35:00,1.38748,1.38767,1.38669,1.38691,2023300000.0
2005-12-15 13:40:00,1.38671,1.38748,1.38642,1.38663,1161300000.0
2005-12-15 13:45:00,1.38656,1.38786,1.38641,1.38771,1882200003.0
2005-12-15 13:50:00,1.38759,1.38852,1.38737,1.3884,1866400003.0
2005-12-15 13:55:00,1.38836,1.38874,1.38818,1.38821,1628500001.0
2005-12-15 14:00:00,1.38809,1.38902,1.38792,1.38871,1844400003.0
2005-12-15 14:05:00,1.38894,1.38982,1.38894,1.3895,1724800004.0
2005-12-15 14:10:00,1.38966,1.38986,1.38895,1.38917,1010600001.0
2005-12-15 14:15:00,1.38925,1.3894,1.38769,1.38772,2147500004.0
2005-12-15 14:20:00,1.38788,1.38849,1.38713,1.38778,1835600005.0
2005-12-15 14:25:00,1.38781,1.38843,1.38774,1.38824,1698300001.0
2005-12-15 14:30:00,1.38818,1.38829,1.38761,1.38823,183100000.0
2005-12-15 14:35:00,1.38863,1.38993,1.38863,1.38954,178800000.0
2005-12-15 14:40:00,1.38975,1.39014,1.38926,1.38947,233000000.0
2005-12-15 14:45:00,1.3894,1.38975,1.38847,1.38856,196900001.0
2005-12-15 14:50:00,1.38838,1.38859,1.38762,1.38767,188400001.0
2005-12-15 14:55:00,1.38803,1.38861,1.3879,1.38855,191400000.0
2005-12-15 15:00:00,1.38869,1.38957,1.38842,1.38945,222400001.0
2005-12-15 15:05:00,1.38938,1.38938,1.38846,1.38867,216000000.0
2005-12-15 15:10:00,1.38863,1.38918,1.38849,1.38875,165200000.0
2005-12-15 15:15:00,1.38871,1.38871,1.38781,1.38804,202700000.0
2005-12-15 15:20:00,1.38808,1.38851,1.38758,1.38805,152500000.0
2005-12-15 15:25:00,1.38797,1.38802,1.38746,1.38763,199300001.0
2005-12-15 15:30:00,1.38714,1.38813,1.38626,1.3866,264700000.0
2005-12-15 15:35:00,1.38663,1.38696,1.38608,1.38653,168300000.0
2005-12-15 15:40:00,1.38681,1.38741,1.3865,1.38725,176400000.0
2005-12-15 15:45:00,1.38707,1.38924,1.38697,1.38903,244900001.0
2005-12-15 15:50:00,1.38887,1.39069,1.38879,1.39061,152000000.0
2005-12-15 15:55:00,1.39106,1.39116,1.38996,1.39029,144000000.0
2005-12-15 16:00:00,1.39054,1.39077,1.38921,1.38979,152000000.0
2005-12-15 16:05:00,1.38982,1.39059,1.38934,1.38962,159000000.0
2005-12-15 16:10:00,1.38968,1.39014,1.38947,1.39014,181800001.0
2005-12-15 16:15:00,1.38984,1.39,1.38938,1.38955,181300000.0
2005-12-15 16:20:00,1.38937,1.39129,1.38925,1.39007,188200000.0
2005-12-15 16:25:00,1.39,1.39076,1.38929,1.39063,199200001.0
2005-12-15 16:30:00,1.39067,1.39067,1.38929,1.38969,227000001.0
2005-12-15 16:35:00,1.38998,1.39092,1.38962,1.3907,232300001.0
2005-12-15 16:40:00,1.39065,1.39104,1.3902,1.39093,237100001.0
2005-12-15 16:45:00,1.39073,1.39136,1.38916,1.39031,156600000.0
2005-12-15 16:50:00,1.38979,1.38979,1.3864,1.38666,200200000.0
2005-12-15 16:55:00,1.38707,1.38801,1.38423,1.38749,186900001.0
2005-12-15 17:00:00,1.38736,1.38804,1.38683,1.38752,200900001.0
2005-12-15 17:05:00,1.38734,1.38852,1.38709,1.38834,188500001.0
2005-12-15 17:10:00,1.38842,1.38857,1.38562,1.38588,168000000.0
2005-12-15 17:15:00,1.38573,1.38588,1.38468,1.385,239000001.0
2005-12-15 17:20:00,1.38475,1.38475,1.38398,1.38423,178800000.0
2005-12-15 17:25:00,1.38424,1.38464,1.38153,1.38158,230200001.0
2005-12-15 17:30:00,1.38144,1.38356,1.38039,1.38353,209600000.0
2005-12-15 17:35:00,1.38331,1.38344,1.38209,1.38218,186200000.0
2005-12-15 17:40:00,1.382,1.38308,1.382,1.38221,184000000.0
2005-12-15 17:45:00,1.38238,1.38326,1.38173,1.38211,216400000.0
2005-12-15 17:50:00,1.38216,1.38322,1.3816,1.38309,161700000.0
2005-12-15 17:55:00,1.38312,1.38314,1.38238,1.38298,211800000.0
2005-12-15 18:00:00,1.38315,1.38348,1.38255,1.3833,217200000.0
2005-12-15 18:05:00,1.38338,1.38353,1.38216,1.38291,223100001.0
2005-12-15 18:10:00,1.3829,1.38544,1.38283,1.38465,245300001.0
2005-12-15 18:15:00,1.38445,1.38467,1.38401,1.38438,193000001.0
2005-12-15 18:20:00,1.3845,1.38494,1.38411,1.3843,215600000.0
2005-12-15 18:25:00,1.38451,1.38475,1.38364,1.38471,208600002.0
2005-12-15 18:30:00,1.38514,1.38534,1.38468,1.38508,194000000.0
2005-12-15 18:35:00,1.38501,1.38533,1.38442,1.3853,207200000.0
2005-12-15 18:40:00,1.38513,1.38527,1.38401,1.38446,150200000.0
2005-12-15 18:45:00,1.38473,1.38496,1.38374,1.38388,184300001.0
2005-12-15 18:50:00,1.38411,1.38471,1.38369,1.38409,202200000.0
2005-12-15 18:55:00,1.38403,1.38488,1.38358,1.38487,237000000.0
2005-12-15 19:00:00,1.38484,1.38638,1.38471,1.38619,204600000.0
2005-12-15 19:05:00,1.38619,1.38642,1.38515,1.38523,188300000.0
2005-12-15 19:10:00,1.38529,1.38529,1.3845,1.38526,194200000.0
2005-12-15 19:15:00,1.38499,1.38523,1.38456,1.38499,174300000.0
2005-12-15 19:20:00,1.385,1.3851,1.38454,1.38486,215700001.0
2005-12-15 19:25:00,1.38494,1.38544,1.38455,1.38536,162000000.0
2005-12-15 19:30:00,1.38545,1.38545,1.38398,1.38422,203800000.0
2005-12-15 19:35:00,1.38423,1.38451,1.3836,1.38451,168800001.0
2005-12-15 19:40:00,1.38442,1.38464,1.38398,1.38441,222500001.0
2005-12-15 19:45:00,1.38431,1.385,1.38431,1.38478,215100001.0
2005-12-15 19:50:00,1.38506,1.38519,1.38432,1.38432,200000000.0
2005-12-15 19:55:00,1.38418,1.38455,1.38406,1.38445,145600000.0
2005-12-15 20:00:00,1.3845,1.38491,1.38428,1.38449,220300000.0
2005-12-15 20:05:00,1.38446,1.38489,1.38426,1.38485,182000000.0
2005-12-15 20:10:00,1.38456,1.38511,1.38393,1.38446,224000002.0
2005-12-15 20:15:00,1.38451,1.38475,1.38398,1.38425,215300001.0
2005-12-15 20:20:00,1.38438,1.38464,1.3841,1.38443,231200000.0
2005-12-15 20:25:00,1.38476,1.38481,1.3838,1.3842,231700001.0
2005-12-15 20:30:00,1.3844,1.3844,1.38326,1.38359,216800001.0
2005-12-15 20:35:00,1.38361,1.38427,1.38352,1.38396,210600000.0
2005-12-15 20:40:00,1.38399,1.38426,1.38368,1.38398,225500001.0
2005-12-15 20:45:00,1.38382,1.38406,1.38339,1.38353,187900001.0
2005-12-15 20:50:00,1.38343,1.38379,1.38318,1.38368,192200000.0
2005-12-15 20:55:00,1.3838,1.38405,1.3834,1.38342,195700000.0
2005-12-15 21:00:00,1.38326,1.38381,1.38305,1.3837,191100000.0
2005-12-15 21:05:00,1.38346,1.38422,1.38341,1.38417,169400000.0
2005-12-15 21:10:00,1.38402,1.38403,1.38355,1.38375,253800001.0
2005-12-15 21:15:00,1.38375,1.38441,1.38351,1.38408,183800001.0
2005-12-15 21:20:00,1.38409,1.38434,1.38362,1.38401,230600000.0
2005-12-15 21:25:00,1.384,1.38464,1.38367,1.38463,168000000.0
2005-12-15 21:30:00,1.38491,1.38545,1.38479,1.38486,165400000.0
2005-12-15 21:35:00,1.38482,1.38497,1.38393,1.38433,161000000.0
2005-12-15 21:40:00,1.38423,1.38522,1.38417,1.3849,154800001.0
2005-12-15 21:45:00,1.38499,1.38535,1.38422,1.38442,193700000.0
2005-12-15 21:50:00,1.38458,1.3847,1.38407,1.38431,223400000.0
2005-12-15 21:55:00,1.38429,1.38548,1.38412,1.38525,299900002.0
2005-12-15 22:00:00,1.38539,1.3864,1.38529,1.38617,186900000.0
2005-12-15 22:05:00,1.3862,1.38796,1.3862,1.3876,195500000.0
2005-12-15 22:10:00,1.38813,1.38828,1.38698,1.38701,211100001.0
2005-12-15 22:15:00,1.38716,1.38747,1.38633,1.38633,176000000.0
2005-12-15 22:20:00,1.38638,1.38711,1.38638,1.38703,196200000.0
2005-12-15 22:25:00,1.38708,1.38785,1.38698,1.38747,159600000.0
2005-12-15 22:30:00,1.38758,1.3884,1.38702,1.3879,210600000.0
2005-12-15 22:35:00,1.38802,1.38841,1.3875,1.38767,193200000.0
2005-12-15 22:40:00,1.38776,1.38788,1.3874,1.38771,184400000.0
2005-12-15 22:45:00,1.38766,1.38802,1.38739,1.38779,161600001.0
2005-12-15 22:50:00,1.38779,1.38811,1.38754,1.38765,172000000.0
2005-12-15 22:55:00,1.38783,1.38795,1.38754,1.38789,217100001.0
2005-12-15 23:00:00,1.38785,1.38798,1.38703,1.38734,159000000.0
2005-12-15 23:05:00,1.38728,1.3881,1.3871,1.38788,216400001.0
2005-12-15 23:10:00,1.38773,1.38814,1.38733,1.38798,199300000.0
2005-12-15 23:15:00,1.38792,1.38809,1.38734,1.38778,243700001.0
2005-12-15 23:20:00,1.38793,1.38793,1.38706,1.38706,209700000.0
2005-12-15 23:25:00,1.38726,1.3874,1.38684,1.38717,224600000.0
2005-12-15 23:30:00,1.38708,1.38768,1.38708,1.38719,190500001.0
2005-12-15 23:35:00,1.38751,1.38751,1.38694,1.38694,180000000.0
2005-12-15 23:40:00,1.38695,1.38695,1.38565,1.3861,168900000.0
2005-12-15 23:45:00,1.3861,1.38729,1.3861,1.38686,200800000.0
2005-12-15 23:50:00,1.3869,1.38766,1.38674,1.38697,174900001.0
2005-12-15 23:55:00,1.38741,1.38758,1.38703,1.3873,178600000.0
2005-12-16 00:00:00,1.38745,1.3876,1.3852,1.3854,172300000.0
2005-12-16 00:05:00,1.3852,1.3856,1.3852,1.3852,155000000.0
2005-12-16 00:10:00,1.3851,1.3853,1.3848,1.3853,155000000.0
2005-12-16 00:15:00,1.3852,1.3856,1.385,1.3854,155000000.0
2005-12-16 00:20:00,1.3852,1.3853,1.3851,1.3851,155000000.0
2005-12-16 00:25:00,1.385,1.385,1.3846,1.3848,155000000.0
2005-12-16 00:30:00,1.38724,1.38724,1.38527,1.38527,126200000.0
2005-12-16 00:35:00,1.38558,1.38558,1.38507,1.38518,188100000.0
2005-12-16 00:40:00,1.38516,1.38528,1.38467,1.38487,200800001.0
2005-12-16 00:45:00,1.38492,1.38503,1.38415,1.38441,187300000.0
2005-12-16 00:50:00,1.3845,1.38518,1.38444,1.38503,199400000.0
2005-12-16 00:55:00,1.38505,1.38535,1.38473,1.38535,174200000.0
2005-12-16 01:00:00,1.38539,1.38557,1.38476,1.38524,167400001.0
2005-12-16 01:05:00,1.38526,1.38532,1.38462,1.38492,205100000.0
2005-12-16 01:10:00,1.38474,1.38503,1.38449,1.38483,195800001.0
2005-12-16 01:15:00,1.38495,1.38558,1.38476,1.3852,195000000.0
2005-12-16 01:20:00,1.38527,1.38527,1.38472,1.38496,174400000.0
2005-12-16 01:25:00,1.38485,1.3849,1.3844,1.38474,164700000.0
2005-12-16 01:30:00,1.38475,1.3848,1.38412,1.38448,187100000.0
2005-12-16 01:35:00,1.38438,1.38451,1.38403,1.38439,221000000.0
2005-12-16 01:40:00,1.38437,1.38468,1.38406,1.38453,206000001.0
2005-12-16 01:45:00,1.38451,1.38509,1.3842,1.38466,165300000.0
2005-12-16 01:50:00,1.38463,1.385,1.38428,1.38482,177200000.0
2005-12-16 01:55:00,1.38481,1.3853,1.38467,1.38499,193400000.0
2005-12-16 02:00:00,1.38484,1.38699,1.38465,1.38508,317700001.0
2005-12-16 02:05:00,1.3851,1.3854,1.38433,1.38459,558900000.0
2005-12-16 02:10:00,1.38416,1.38453,1.3839,1.38418,481100001.0
2005-12-16 02:15:00,1.38396,1.38406,1.38302,1.38349,569300001.0
2005-12-16 02:20:00,1.38358,1.38382,1.38279,1.3832,183300001.0
2005-12-16 02:25:00,1.38326,1.38372,1.38238,1.38278,360700002.0
2005-12-16 02:30:00,1.38328,1.38359,1.38308,1.38348,412600000.0
2005-12-16 02:35:00,1.38348,1.38417,1.38325,1.3837,285000000.0
2005-12-16 02:40:00,1.3838,1.38419,1.38357,1.38419,229900000.0
2005-12-16 02:45:00,1.38375,1.38434,1.38362,1.38383,579200000.0
2005-12-16 02:50:00,1.38401,1.38437,1.38274,1.38274,261400001.0
2005-12-16 02:55:00,1.38291,1.38373,1.38138,1.38234,285200000.0
2005-12-16 03:00:00,1.38246,1.3831,1.38213,1.38275,352900000.0
2005-12-16 03:05:00,1.38277,1.38333,1.38233,1.38315,289900000.0
2005-12-16 03:10:00,1.38258,1.38298,1.38216,1.38274,189500001.0
2005-12-16 03:15:00,1.38236,1.38331,1.38194,1.38236,170100001.0
2005-12-16 03:20:00,1.38196,1.38264,1.3817,1.38231,302700001.0
2005-12-16 03:25:00,1.38281,1.38288,1.38208,1.38288,370800004.0
2005-12-16 03:30:00,1.38302,1.38396,1.38273,1.38374,198400000.0
2005-12-16 03:35:00,1.38397,1.38427,1.38304,1.38325,280900001.0
2005-12-16 03:40:00,1.38329,1.38378,1.38284,1.38296,364200001.0
2005-12-16 03:45:00,1.38286,1.38359,1.38266,1.38291,152700000.0
2005-12-16 03:50:00,1.38318,1.38335,1.38251,1.38266,339500000.0
2005-12-16 03:55:00,1.3831,1.38317,1.3819,1.38241,602300000.0
2005-12-16 04:00:00,1.38238,1.38268,1.38208,1.38244,556700001.0
2005-12-16 04:05:00,1.38242,1.38321,1.38188,1.38248,583500000.0
2005-12-16 04:10:00,1.38236,1.38312,1.38208,1.38312,433500001.0
2005-12-16 04:15:00,1.38332,1.38366,1.38284,1.38292,401900001.0
2005-12-16 04:20:00,1.38292,1.38349,1.3829,1.38296,476600000.0
2005-12-16 04:25:00,1.38293,1.38348,1.38249,1.38312,488100000.0
2005-12-16 04:30:00,1.38274,1.38313,1.38213,1.38235,218400000.0
2005-12-16 04:35:00,1.38221,1.38265,1.38164,1.38206,556900002.0
2005-12-16 04:40:00,1.38194,1.38237,1.38182,1.38227,285700000.0
2005-12-16 04:45:00,1.38222,1.38246,1.38179,1.38196,289700002.0
2005-12-16 04:50:00,1.3823,1.38282,1.38194,1.38206,236200002.0
2005-12-16 04:55:00,1.3824,1.38259,1.38208,1.38231,270200000.0
2005-12-16 05:00:00,1.38278,1.38283,1.38241,1.38254,522200002.0
2005-12-16 05:05:00,1.38257,1.38305,1.38251,1.38272,1136200003.0
2005-12-16 05:10:00,1.38277,1.38288,1.38247,1.38259,825900001.0
2005-12-16 05:15:00,1.38272,1.38296,1.38236,1.38239,894800002.0
2005-12-16 05:20:00,1.3824,1.38283,1.38234,1.38237,1060500003.0
2005-12-16 05:25:00,1.38254,1.38273,1.38216,1.38255,1006200002.0
2005-12-16 05:30:00,1.38257,1.38277,1.382,1.38211,799000001.0
2005-12-16 05:35:00,1.38236,1.38287,1.38229,1.38281,731600000.0
2005-12-16 05:40:00,1.38278,1.38313,1.38262,1.38293,786800002.0
2005-12-16 05:45:00,1.38298,1.38329,1.38288,1.38294,1096900002.0
2005-12-16 05:50:00,1.38293,1.38343,1.38292,1.38336,983300001.0
2005-12-16 05:55:00,1.38323,1.38341,1.38294,1.3832,732300000.0
2005-12-16 06:00:00,1.38323,1.38358,1.3831,1.38337,913900001.0
2005-12-16 06:05:00,1.38335,1.38366,1.38317,1.38325,1760300006.0
2005-12-16 06:10:00,1.38339,1.38394,1.38327,1.38351,1695700005.0
2005-12-16 06:15:00,1.38351,1.38364,1.38341,1.38356,894700002.0
2005-12-16 06:20:00,1.38351,1.38379,1.38341,1.38354,1349000004.0
2005-12-16 06:25:00,1.38353,1.38383,1.38348,1.38361,1398300002.0
2005-12-16 06:30:00,1.38358,1.38417,1.38357,1.38404,1115500005.0
2005-12-16 06:35:00,1.38398,1.38483,1.38396,1.38478,580100000.0
2005-12-16 06:40:00,1.38484,1.38494,1.38388,1.38399,1164100004.0
2005-12-16 06:45:00,1.38403,1.38446,1.38393,1.38433,1054400002.0
2005-12-16 06:50:00,1.3844,1.38446,1.38383,1.38387,975900002.0
2005-12-16 06:55:00,1.384,1.38464,1.38393,1.38434,970400003.0
2005-12-16 07:00:00,1.38435,1.38457,1.38407,1.38437,1311900004.0
2005-12-16 07:05:00,1.38464,1.38472,1.38421,1.38426,1047100003.0
2005-12-16 07:10:00,1.38441,1.38461,1.38421,1.38458,1865600001.0
2005-12-16 07:15:00,1.38482,1.38557,1.38452,1.38496,1480200003.0
2005-12-16 07:20:00,1.38492,1.38501,1.38391,1.38429,1737700003.0
2005-12-16 07:25:00,1.3845,1.38482,1.38435,1.38443,1219500001.0
2005-12-16 07:30:00,1.38447,1.38476,1.38431,1.38447,1982800006.0
2005-12-16 07:35:00,1.38444,1.3846,1.38394,1.38418,1218100002.0
2005-12-16 07:40:00,1.38419,1.38441,1.38395,1.38397,1891000005.0
2005-12-16 07:45:00,1.38396,1.38517,1.38377,1.38504,3010600003.0
2005-12-16 07:50:00,1.38494,1.38585,1.38473,1.38563,2545500005.0
2005-12-16 07:55:00,1.38564,1.38574,1.38516,1.38532,2988400007.0
2005-12-16 08:00:00,1.38531,1.3854,1.38501,1.38529,2031500003.0
2005-12-16 08:05:00,1.38533,1.38573,1.38525,1.38553,2503700002.0
2005-12-16 08:10:00,1.38556,1.38607,1.38537,1.38604,1635400005.0
2005-12-16 08:15:00,1.38606,1.38622,1.38574,1.38602,1304100002.0
2005-12-16 08:20:00,1.38597,1.38605,1.38494,1.38501,1929300004.0
2005-12-16 08:25:00,1.38515,1.38567,1.38468,1.38533,2105200005.0
2005-12-16 08:30:00,1.38546,1.38599,1.38489,1.38556,1817100008.0
2005-12-16 08:35:00,1.38556,1.38579,1.38516,1.38555,2030900002.0
2005-12-16 08:40:00,1.38542,1.3857,1.38525,1.38551,2046700004.0
2005-12-16 08:45:00,1.38567,1.38597,1.38551,1.38565,2710700008.0
2005-12-16 08:50:00,1.38595,1.38627,1.38543,1.38585,3041300011.0
2005-12-16 08:55:00,1.38595,1.386,1.38535,1.38558,2542500003.0
2005-12-16 09:00:00,1.38546,1.38587,1.38482,1.38571,2806400004.0
2005-12-16 09:05:00,1.38562,1.3857,1.38506,1.38533,2038000007.0
2005-12-16 09:10:00,1.38515,1.38576,1.3846,1.38576,2254600006.0
2005-12-16 09:15:00,1.38586,1.38632,1.38586,1.38607,2174400011.0
2005-12-16 09:20:00,1.38599,1.38677,1.38588,1.38607,1581000004.0
2005-12-16 09:25:00,1.3862,1.38662,1.3862,1.38648,2274200005.0
2005-12-16 09:30:00,1.3865,1.38681,1.38597,1.38652,2206000004.0
2005-12-16 09:35:00,1.38638,1.38659,1.38559,1.38565,1880900004.0
2005-12-16 09:40:00,1.38557,1.38576,1.38537,1.38549,2070700006.0
2005-12-16 09:45:00,1.38567,1.38573,1.3846,1.38521,2167400004.0
2005-12-16 09:50:00,1.38515,1.38595,1.38505,1.38594,2156500002.0
2005-12-16 09:55:00,1.38597,1.38685,1.38579,1.38666,3016700005.0
2005-12-16 10:00:00,1.38667,1.38767,1.38651,1.38754,2421600008.0
2005-12-16 10:05:00,1.38715,1.38841,1.38715,1.38832,2523200006.0
2005-12-16 10:10:00,1.38827,1.38844,1.38774,1.38807,2303300006.0
2005-12-16 10:15:00,1.38806,1.38806,1.38722,1.38791,1841800000.0
2005-12-16 10:20:00,1.38797,1.38832,1.38773,1.38789,2253200004.0
2005-12-16 10:25:00,1.38796,1.38882,1.38764,1.3886,2537300004.0
2005-12-16 10:30:00,1.38863,1.38863,1.38661,1.38686,2515100006.0
2005-12-16 10:35:00,1.38693,1.38763,1.38636,1.38663,2502400011.0
2005-12-16 10:40:00,1.38657,1.38722,1.38645,1.38699,2308700005.0
2005-12-16 10:45:00,1.38699,1.38784,1.38688,1.38769,2135500004.0
2005-12-16 10:50:00,1.38757,1.38776,1.38557,1.38578,2080300001.0
2005-12-16 10:55:00,1.38582,1.38684,1.38544,1.38661,2514000004.0
2005-12-16 11:00:00,1.38681,1.38762,1.38667,1.38722,2502000007.0
2005-12-16 11:05:00,1.38701,1.38722,1.38654,1.38697,2058600006.0
2005-12-16 11:10:00,1.38689,1.38782,1.38676,1.38759,2324600006.0
2005-12-16 11:15:00,1.38757,1.38852,1.38725,1.38848,2241800001.0
2005-12-16 11:20:00,1.3884,1.38941,1.38824,1.38852,2598800006.0
2005-12-16 11:25:00,1.3886,1.38889,1.38817,1.38837,2440300006.0
2005-12-16 11:30:00,1.3882,1.3882,1.38725,1.38758,2549000002.0
2005-12-16 11:35:00,1.3876,1.38764,1.38583,1.38583,2832800011.0
2005-12-16 11:40:00,1.38596,1.38721,1.3859,1.38679,3232200007.0
2005-12-16 11:45:00,1.38686,1.38695,1.38618,1.38666,2631600008.0
2005-12-16 11:50:00,1.38674,1.38744,1.3866,1.38687,1328400003.0
2005-12-16 11:55:00,1.38702,1.38723,1.3863,1.38691,2329600005.0
2005-12-16 12:00:00,1.38704,1.38704,1.38629,1.38657,2097600005.0
2005-12-16 12:05:00,1.38671,1.38748,1.3864,1.38747,2032800007.0
2005-12-16 12:10:00,1.38748,1.38823,1.3874,1.38807,2020800004.0
2005-12-16 12:15:00,1.38771,1.38786,1.38666,1.38697,1638500003.0
2005-12-16 12:20:00,1.3868,1.38703,1.38641,1.38649,2224700003.0
2005-12-16 12:25:00,1.38688,1.38721,1.38648,1.3867,2547500007.0
2005-12-16 12:30:00,1.38673,1.38685,1.38521,1.38529,2504300004.0
2005-12-16 12:35:00,1.3856,1.38581,1.38508,1.38568,2790600008.0
2005-12-16 12:40:00,1.38577,1.38675,1.38577,1.38667,2103200009.0
2005-12-16 12:45:00,1.38662,1.38662,1.38612,1.38625,2416200008.0
2005-12-16 12:50:00,1.38625,1.38664,1.38591,1.38614,2014500005.0
2005-12-16 12:55:00,1.38618,1.38631,1.3856,1.38573,2488500005.0
2005-12-16 13:00:00,1.38574,1.38593,1.38389,1.38427,1622600004.0
2005-12-16 13:05:00,1.38431,1.38451,1.38359,1.38377,1392100003.0
2005-12-16 13:10:00,1.38377,1.38423,1.38292,1.3832,1568400001.0
2005-12-16 13:15:00,1.38327,1.38432,1.38307,1.3842,1278300003.0
2005-12-16 13:20:00,1.38411,1.38411,1.38328,1.3837,1054700001.0
2005-12-16 13:25:00,1.38375,1.38403,1.38358,1.38394,1871600003.0
2005-12-16 13:30:00,1.38406,1.38476,1.38378,1.38438,1979000004.0
2005-12-16 13:35:00,1.38446,1.38547,1.38434,1.38521,1955800001.0
2005-12-16 13:40:00,1.38507,1.38541,1.3849,1.38522,1112200001.0
2005-12-16 13:45:00,1.38534,1.38566,1.38457,1.38511,1954400007.0
2005-12-16 13:50:00,1.38512,1.3855,1.38508,1.38535,1872700004.0
2005-12-16 13:55:00,1.3853,1.38634,1.3853,1.38594,1735000003.0
2005-12-16 14:00:00,1.38581,1.38602,1.3856,1.3856,1792900006.0
2005-12-16 14:05:00,1.38568,1.38639,1.38551,1.38623,1594900004.0
2005-12-16 14:10:00,1.38629,1.38673,1.38578,1.38629,1096400001.0
2005-12-16 14:15:00,1.38611,1.38611,1.38477,1.38521,2108800005.0
2005-12-16 14:20:00,1.38512,1.38522,1.38457,1.38458,1845600002.0
2005-12-16 14:25:00,1.3846,1.38491,1.38399,1.38475,1707400005.0
2005-12-16 14:30:00,1.38483,1.38591,1.38425,1.38591,186900001.0
2005-12-16 14:35:00,1.38624,1.38624,1.38538,1.38584,193600001.0
2005-12-16 14:40:00,1.38582,1.38608,1.38531,1.38567,227400001.0
2005-12-16 14:45:00,1.3856,1.38592,1.3849,1.38559,237400000.0
2005-12-16 14:50:00,1.38547,1.38633,1.38547,1.3858,215800003.0
2005-12-16 14:55:00,1.38616,1.38657,1.38616,1.38635,170400000.0
2005-12-16 15:00:00,1.38631,1.38645,1.38556,1.3857,222500000.0
2005-12-16 15:05:00,1.38559,1.38599,1.38518,1.38553,193800000.0
2005-12-16 15:10:00,1.38555,1.3859,1.38542,1.38564,152500000.0
2005-12-16 15:15:00,1.38556,1.38733,1.3854,1.38711,213000000.0
2005-12-16 15:20:00,1.3872,1.38752,1.38639,1.38693,174400000.0
2005-12-16 15:25:00,1.38698,1.38708,1.38633,1.3866,215700000.0
2005-12-16 15:30:00,1.38688,1.38711,1.38616,1.38663,186800000.0
2005-12-16 15:35:00,1.38673,1.38688,1.38573,1.38586,188700000.0
2005-12-16 15:40:00,1.38597,1.38631,1.38461,1.38532,149800000.0
2005-12-16 15:45:00,1.38525,1.38563,1.3848,1.38547,248100003.0
2005-12-16 15:50:00,1.38543,1.38589,1.3844,1.3844,176600000.0
2005-12-16 15:55:00,1.38438,1.38467,1.38407,1.38437,212100001.0
2005-12-16 16:00:00,1.38455,1.38505,1.38433,1.38485,180900000.0
2005-12-16 16:05:00,1.38493,1.38554,1.38462,1.38534,184100001.0
2005-12-16 16:10:00,1.38545,1.38599,1.38476,1.38577,232000001.0
2005-12-16 16:15:00,1.38551,1.38654,1.38551,1.38619,156200000.0
2005-12-16 16:20:00,1.38604,1.38631,1.38576,1.38627,186800000.0
2005-12-16 16:25:00,1.38651,1.38659,1.38574,1.38592,170400000.0
2005-12-16 16:30:00,1.38588,1.38626,1.38545,1.38614,211700000.0
2005-12-16 16:35:00,1.38627,1.38698,1.38594,1.38691,220200001.0
2005-12-16 16:40:00,1.38671,1.38696,1.38595,1.38674,196600001.0
2005-12-16 16:45:00,1.38631,1.38646,1.3853,1.38563,220100000.0
2005-12-16 16:50:00,1.38561,1.38561,1.3851,1.38523,190200001.0
2005-12-16 16:55:00,1.38532,1.38532,1.38418,1.38448,144000000.0
2005-12-16 17:00:00,1.38378,1.38543,1.38378,1.38531,213400000.0
2005-12-16 17:05:00,1.3852,1.38573,1.38488,1.38548,182200000.0
2005-12-16 17:10:00,1.38556,1.38829,1.38556,1.38786,164400001.0
2005-12-16 17:15:00,1.38817,1.38863,1.3879,1.38822,170900000.0
2005-12-16 17:20:00,1.38818,1.38825,1.38742,1.38803,199800001.0
2005-12-16 17:25:00,1.3878,1.38805,1.38619,1.38721,232900001.0
2005-12-16 17:30:00,1.38784,1.38785,1.38575,1.386,186400000.0
2005-12-16 17:35:00,1.38596,1.38689,1.38596,1.3863,188400001.0
2005-12-16 17:40:00,1.38588,1.38655,1.38557,1.38592,209600002.0
2005-12-16 17:45:00,1.38601,1.38666,1.38573,1.3861,191900000.0
2005-12-16 17:50:00,1.3866,1.3873,1.38622,1.38667,151500000.0
2005-12-16 17:55:00,1.38668,1.38806,1.38644,1.38769,207400000.0
2005-12-16 18:00:00,1.38791,1.3884,1.38728,1.388,223300000.0
2005-12-16 18:05:00,1.38825,1.38825,1.3874,1.38803,223900000.0
2005-12-16 18:10:00,1.38786,1.38851,1.38759,1.38759,206400001.0
2005-12-16 18:15:00,1.38755,1.38812,1.38722,1.38722,209000000.0
2005-12-16 18:20:00,1.38723,1.38777,1.38703,1.38742,208400001.0
2005-12-16 18:25:00,1.38775,1.38788,1.3861,1.38624,168500000.0
2005-12-16 18:30:00,1.38641,1.38685,1.38615,1.38671,180700000.0
2005-12-16 18:35:00,1.38663,1.38724,1.38626,1.38724,191300001.0
2005-12-16 18:40:00,1.38712,1.38736,1.38676,1.38676,168400000.0
2005-12-16 18:45:00,1.38649,1.38705,1.38586,1.3867,156800000.0
2005-12-16 18:50:00,1.38679,1.38778,1.38658,1.38778,211000001.0
2005-12-16 18:55:00,1.38763,1.38855,1.38756,1.38805,197600001.0
2005-12-16 19:00:00,1.38814,1.38872,1.38789,1.38826,208500000.0
2005-12-16 19:05:00,1.38836,1.38844,1.38719,1.38729,189000001.0
2005-12-16 19:10:00,1.3873,1.38751,1.38672,1.38751,196300000.0
2005-12-16 19:15:00,1.38768,1.38775,1.3869,1.38726,207000000.0
2005-12-16 19:20:00,1.38725,1.38768,1.38681,1.38699,199100000.0
2005-12-16 19:25:00,1.38709,1.38757,1.38652,1.38747,187900001.0
2005-12-16 19:30:00,1.38744,1.38818,1.38715,1.38812,208900000.0
2005-12-16 19:35:00,1.38858,1.39013,1.38847,1.38928,168800002.0
2005-12-16 19:40:00,1.38921,1.38955,1.38862,1.38917,211400001.0
2005-12-16 19:45:00,1.38908,1.38939,1.3884,1.3884,180600000.0
2005-12-16 19:50:00,1.38859,1.38859,1.38794,1.38841,194200000.0
2005-12-16 19:55:00,1.38837,1.38862,1.38812,1.38835,169100001.0
2005-12-16 20:00:00,1.38847,1.38867,1.38804,1.38825,200400001.0
2005-12-16 20:05:00,1.3883,1.38899,1.38825,1.38899,140900000.0
2005-12-16 20:10:00,1.38874,1.38924,1.38721,1.38779,225400000.0
2005-12-16 20:15:00,1.38794,1.38877,1.38778,1.38865,199100000.0
2005-12-16 20:20:00,1.38865,1.38869,1.38814,1.38814,200800001.0
2005-12-16 20:25:00,1.38857,1.38874,1.38799,1.38838,211100000.0
2005-12-16 20:30:00,1.38845,1.38858,1.38801,1.38846,229200000.0
2005-12-16 20:35:00,1.38806,1.3888,1.38806,1.38867,237100001.0
2005-12-16 20:40:00,1.38876,1.38894,1.38787,1.38812,207800000.0
2005-12-16 20:45:00,1.38791,1.3882,1.38776,1.38792,212100000.0
2005-12-16 20:50:00,1.38776,1.38792,1.38734,1.38757,176000000.0
2005-12-16 20:55:00,1.38761,1.38788,1.38731,1.38753,196400001.0
2005-12-16 21:00:00,1.38745,1.38796,1.38718,1.38796,172400000.0
2005-12-16 21:05:00,1.38787,1.38858,1.38787,1.38841,167700000.0
2005-12-16 21:10:00,1.3885,1.3891,1.38828,1.38883,210600000.0
2005-12-16 21:15:00,1.38876,1.38913,1.38846,1.38899,217400000.0
2005-12-16 21:20:00,1.38898,1.38913,1.3884,1.38859,234400001.0
2005-12-16 21:25:00,1.38878,1.38963,1.38871,1.38949,165000000.0
2005-12-16 21:30:00,1.38952,1.38975,1.38915,1.38934,141200000.0
2005-12-16 21:35:00,1.38938,1.39006,1.38897,1.38984,206900001.0
2005-12-16 21:40:00,1.38972,1.3904,1.38971,1.39023,161100001.0
2005-12-16 21:45:00,1.39025,1.39028,1.38961,1.39,190200001.0
2005-12-16 21:50:00,1.39017,1.39102,1.38995,1.39085,207200000.0
2005-12-16 21:55:00,1.39088,1.39106,1.39018,1.39069,216600001.0
2005-12-16 22:00:00,1.39061,1.39071,1.39014,1.39029,153400000.0
2005-12-16 22:05:00,1.39034,1.39038,1.38956,1.39018,175200000.0
2005-12-16 22:10:00,1.39037,1.39074,1.3903,1.3904,197500000.0
2005-12-16 22:15:00,1.39064,1.39098,1.39055,1.39073,178600000.0
2005-12-16 22:20:00,1.3907,1.39114,1.39059,1.391,233600001.0
2005-12-16 22:25:00,1.39088,1.39206,1.39064,1.39206,190200000.0
2005-12-16 22:30:00,1.392,1.39229,1.39157,1.39183,225800004.0
2005-12-16 22:35:00,1.39199,1.39209,1.39135,1.39164,200000001.0
2005-12-16 22:40:00,1.39157,1.39186,1.39108,1.3916,182100000.0
2005-12-16 22:45:00,1.39148,1.39185,1.39124,1.39147,176800000.0
2005-12-16 22:50:00,1.39163,1.39198,1.39145,1.39166,171500000.0
2005-12-16 22:55:00,1.39184,1.39212,1.39159,1.39188,194100000.0
2005-12-16 23:00:00,1.39185,1.39201,1.39161,1.39184,179000000.0
2005-12-16 23:05:00,1.39166,1.39209,1.39114,1.39192,204300000.0
2005-12-16 23:10:00,1.39181,1.39236,1.39162,1.39222,207600000.0
2005-12-16 23:15:00,1.3922,1.39269,1.39166,1.39236,241800000.0
2005-12-16 23:20:00,1.39257,1.39288,1.39232,1.39259,178900000.0
2005-12-16 23:25:00,1.39269,1.3929,1.39195,1.39224,227400001.0
2005-12-16 23:30:00,1.39215,1.39233,1.3917,1.39202,162800001.0
2005-12-16 23:35:00,1.39218,1.39235,1.39193,1.39214,158000000.0
2005-12-16 23:40:00,1.39235,1.39241,1.39177,1.39238,216800001.0
2005-12-16 23:45:00,1.39228,1.39249,1.39199,1.39221,223900000.0
2005-12-16 23:50:00,1.39227,1.39285,1.392,1.39203,183400001.0
2005-12-16 23:55:00,1.39229,1.39246,1.39113,1.39118,178500000.0
2005-12-19 00:00:00,1.39143,1.39286,1.37842,1.39269,208900001.0
2005-12-19 00:05:00,1.39274,1.39281,1.375,1.38237,196100000.0
2005-12-19 00:10:00,1.38101,1.39223,1.37649,1.39221,187300001.0
2005-12-19 00:15:00,1.39199,1.39223,1.39181,1.39223,166900000.0
2005-12-19 00:20:00,1.39229,1.39229,1.39161,1.39216,181600000.0
2005-12-19 00:25:00,1.39207,1.39239,1.39205,1.39212,194400000.0
2005-12-19 00:30:00,1.3919,1.39301,1.3919,1.39272,182600000.0
2005-12-19 00:35:00,1.39334,1.39339,1.39272,1.39284,171000000.0
2005-12-19 00:40:00,1.39287,1.39297,1.39245,1.39292,247000002.0
2005-12-19 00:45:00,1.39294,1.393,1.39254,1.39275,182600000.0
2005-12-19 00:50:00,1.39277,1.39297,1.39244,1.39289,177000000.0
2005-12-19 00:55:00,1.39297,1.39388,1.3926,1.39388,202900001.0
2005-12-19 01:00:00,1.39386,1.39476,1.39386,1.39461,228500001.0
2005-12-19 01:05:00,1.39472,1.39482,1.39416,1.39426,213600000.0
2005-12-19 01:10:00,1.39434,1.3947,1.39375,1.3945,177500000.0
2005-12-19 01:15:00,1.39451,1.39515,1.3942,1.39485,202800000.0
2005-12-19 01:20:00,1.39509,1.39523,1.39445,1.39514,188100000.0
2005-12-19 01:25:00,1.39508,1.39515,1.39438,1.39488,217800000.0
2005-12-19 01:30:00,1.39486,1.39516,1.39438,1.39506,189400000.0
2005-12-19 01:35:00,1.39507,1.39541,1.39481,1.39536,193400000.0
2005-12-19 01:40:00,1.39531,1.39556,1.39499,1.39539,207200001.0
2005-12-19 01:45:00,1.39537,1.39621,1.39529,1.39576,217800002.0
2005-12-19 01:50:00,1.39578,1.39605,1.39543,1.39572,175000000.0
2005-12-19 01:55:00,1.39556,1.39609,1.39538,1.39593,212900000.0
2005-12-19 02:00:00,1.39566,1.39619,1.39548,1.39587,321100000.0
2005-12-19 02:05:00,1.39586,1.3961,1.39553,1.39585,539000001.0
2005-12-19 02:10:00,1.39564,1.39601,1.3952,1.3955,412600000.0
2005-12-19 02:15:00,1.39538,1.39588,1.39498,1.39545,599300002.0
2005-12-19 02:20:00,1.39544,1.39572,1.39528,1.39558,180500000.0
2005-12-19 02:25:00,1.39551,1.39567,1.39511,1.39534,357100001.0
2005-12-19 02:30:00,1.39554,1.39556,1.39487,1.39518,384200000.0
2005-12-19 02:35:00,1.3952,1.3952,1.39423,1.3943,293800000.0
2005-12-19 02:40:00,1.39436,1.39448,1.39393,1.39418,177700000.0
2005-12-19 02:45:00,1.39365,1.39461,1.39349,1.39385,636700001.0
2005-12-19 02:50:00,1.39408,1.39425,1.39267,1.39267,319600001.0
2005-12-19 02:55:00,1.39246,1.39317,1.39185,1.39277,276600002.0
2005-12-19 03:00:00,1.39309,1.39382,1.39306,1.39346,326800000.0
2005-12-19 03:05:00,1.39344,1.3941,1.39321,1.39408,305100001.0
2005-12-19 03:10:00,1.39367,1.39412,1.39356,1.39389,184300000.0
2005-12-19 03:15:00,1.39353,1.39397,1.39313,1.39343,175000001.0
2005-12-19 03:20:00,1.39314,1.39367,1.39246,1.3925,274200001.0
2005-12-19 03:25:00,1.39289,1.39289,1.39197,1.39249,433900001.0
2005-12-19 03:30:00,1.39242,1.39267,1.39195,1.39238,180800000.0
2005-12-19 03:35:00,1.39241,1.39257,1.39186,1.39211,299500000.0
2005-12-19 03:40:00,1.39204,1.39312,1.392,1.39285,417400000.0
2005-12-19 03:45:00,1.39287,1.39302,1.39202,1.39246,197300000.0
2005-12-19 03:50:00,1.3927,1.39315,1.39229,1.39273,305700000.0
2005-12-19 03:55:00,1.39313,1.39315,1.39122,1.39205,536400000.0
2005-12-19 04:00:00,1.39198,1.39245,1.39149,1.39162,548100000.0
2005-12-19 04:05:00,1.39149,1.39214,1.39121,1.39194,545700001.0
2005-12-19 04:10:00,1.39198,1.39278,1.39183,1.39261,402800000.0
2005-12-19 04:15:00,1.39244,1.39262,1.39192,1.39211,353800000.0
2005-12-19 04:20:00,1.39198,1.39215,1.39161,1.39187,481100000.0
2005-12-19 04:25:00,1.39198,1.39247,1.39171,1.39216,548000003.0
2005-12-19 04:30:00,1.3917,1.39225,1.39169,1.39205,243500000.0
2005-12-19 04:35:00,1.39169,1.39206,1.39108,1.39195,468800000.0
2005-12-19 04:40:00,1.39194,1.39214,1.39115,1.39158,222900000.0
2005-12-19 04:45:00,1.39156,1.39196,1.39126,1.39126,293800000.0
2005-12-19 04:50:00,1.39157,1.39187,1.39113,1.3912,210400000.0
2005-12-19 04:55:00,1.39158,1.39212,1.39126,1.39181,268600001.0
2005-12-19 05:00:00,1.39231,1.39243,1.39167,1.39173,466700001.0
2005-12-19 05:05:00,1.39181,1.39203,1.39108,1.39108,1100000002.0
2005-12-19 05:10:00,1.3908,1.39128,1.39073,1.39124,881100004.0
2005-12-19 05:15:00,1.39144,1.39164,1.39115,1.39129,931900001.0
2005-12-19 05:20:00,1.39135,1.39155,1.3906,1.3906,1143600005.0
2005-12-19 05:25:00,1.39065,1.39088,1.39035,1.39069,1134000004.0
2005-12-19 05:30:00,1.39073,1.39118,1.39072,1.39085,815200003.0
2005-12-19 05:35:00,1.39106,1.39132,1.39081,1.39129,685400001.0
2005-12-19 05:40:00,1.39115,1.39143,1.39074,1.3909,729100004.0
2005-12-19 05:45:00,1.39098,1.3913,1.39093,1.39095,1034000004.0
2005-12-19 05:50:00,1.39095,1.3913,1.39089,1.39114,924300001.0
2005-12-19 05:55:00,1.39102,1.39111,1.39069,1.39077,753500001.0
2005-12-19 06:00:00,1.3908,1.39109,1.39072,1.39092,810200003.0
2005-12-19 06:05:00,1.39091,1.39119,1.39078,1.39092,1756000004.0
2005-12-19 06:10:00,1.39106,1.39161,1.39094,1.39118,1655900002.0
2005-12-19 06:15:00,1.3912,1.3914,1.3911,1.39128,902500002.0
2005-12-19 06:20:00,1.39118,1.39154,1.39108,1.3913,1414600005.0
2005-12-19 06:25:00,1.39131,1.39159,1.3911,1.39139,1342100005.0
2005-12-19 06:30:00,1.39136,1.39164,1.39127,1.39147,1075900002.0
2005-12-19 06:35:00,1.3913,1.39167,1.39129,1.39151,651300003.0
2005-12-19 06:40:00,1.39148,1.39154,1.39131,1.39141,1059500001.0
2005-12-19 06:45:00,1.39147,1.39196,1.39144,1.39167,1061100003.0
2005-12-19 06:50:00,1.39175,1.39199,1.3916,1.39176,928000001.0
2005-12-19 06:55:00,1.39177,1.39195,1.39167,1.39177,980200001.0
2005-12-19 07:00:00,1.39192,1.39197,1.39165,1.39173,1272000001.0
2005-12-19 07:05:00,1.3918,1.39194,1.39158,1.39159,955500001.0
2005-12-19 07:10:00,1.39172,1.39175,1.39135,1.39137,1913900005.0
2005-12-19 07:15:00,1.39173,1.39173,1.39115,1.39155,1428900003.0
2005-12-19 07:20:00,1.39155,1.39198,1.3913,1.39185,1715100003.0
2005-12-19 07:25:00,1.39189,1.39203,1.39153,1.39153,1354300003.0
2005-12-19 07:30:00,1.39158,1.39178,1.39153,1.39165,1890900003.0
2005-12-19 07:35:00,1.39165,1.39205,1.39159,1.39185,1280000004.0
2005-12-19 07:40:00,1.3918,1.39199,1.39134,1.39139,1954900005.0
2005-12-19 07:45:00,1.39144,1.39186,1.39129,1.39181,2814900006.0
2005-12-19 07:50:00,1.39157,1.39207,1.39148,1.39179,2698100005.0
2005-12-19 07:55:00,1.39172,1.39193,1.39142,1.39155,2966800007.0
2005-12-19 08:00:00,1.3916,1.39168,1.39099,1.39121,2026800005.0
2005-12-19 08:05:00,1.39131,1.3916,1.3911,1.39131,2375200006.0
2005-12-19 08:10:00,1.39137,1.39221,1.39117,1.39204,1759500008.0
2005-12-19 08:15:00,1.39198,1.39239,1.39189,1.39239,1311400004.0
2005-12-19 08:20:00,1.39226,1.39233,1.39187,1.39187,1655400004.0
2005-12-19 08:25:00,1.39182,1.392,1.39136,1.39145,2184500005.0
2005-12-19 08:30:00,1.39144,1.39228,1.39141,1.3919,1881800005.0
2005-12-19 08:35:00,1.39196,1.39216,1.39145,1.39151,2196900002.0
2005-12-19 08:40:00,1.39135,1.39174,1.39089,1.391,2069600004.0
2005-12-19 08:45:00,1.39115,1.39173,1.39098,1.39145,2883900009.0
2005-12-19 08:50:00,1.39163,1.39174,1.39127,1.39153,3018900012.0
2005-12-19 08:55:00,1.39169,1.39185,1.39136,1.39151,2455400003.0
2005-12-19 09:00:00,1.39136,1.39148,1.39078,1.39115,2756700008.0
2005-12-19 09:05:00,1.3911,1.39127,1.3902,1.39061,2198800004.0
2005-12-19 09:10:00,1.39068,1.39127,1.39068,1.39113,2089000003.0
2005-12-19 09:15:00,1.39101,1.39121,1.39014,1.39026,2205400006.0
2005-12-19 09:20:00,1.39005,1.39088,1.39001,1.3906,1588200004.0
2005-12-19 09:25:00,1.3907,1.39137,1.39069,1.39117,2327400006.0
2005-12-19 09:30:00,1.39123,1.39148,1.39063,1.39097,2149000003.0
2005-12-19 09:35:00,1.3908,1.39107,1.39048,1.39058,1954200007.0
2005-12-19 09:40:00,1.39063,1.39144,1.39054,1.39106,2170400005.0
2005-12-19 09:45:00,1.39126,1.39197,1.39111,1.39172,2182600003.0
2005-12-19 09:50:00,1.39147,1.39206,1.39117,1.39205,2169700002.0
2005-12-19 09:55:00,1.39207,1.39313,1.39182,1.39312,2975200002.0
2005-12-19 10:00:00,1.3931,1.39321,1.39207,1.39221,2307900006.0
2005-12-19 10:05:00,1.39189,1.39305,1.39187,1.39297,2519500003.0
2005-12-19 10:10:00,1.39283,1.39426,1.39281,1.3939,2366800003.0
2005-12-19 10:15:00,1.39386,1.39407,1.39338,1.39343,1955000005.0
2005-12-19 10:20:00,1.39338,1.39421,1.39321,1.39411,2180600003.0
2005-12-19 10:25:00,1.39402,1.39438,1.39368,1.39389,2552300005.0
2005-12-19 10:30:00,1.39368,1.39396,1.39284,1.39364,2758500007.0
2005-12-19 10:35:00,1.39366,1.39387,1.39332,1.39359,2362900002.0
2005-12-19 10:40:00,1.39334,1.39454,1.39327,1.39399,2533300006.0
2005-12-19 10:45:00,1.39413,1.39438,1.39383,1.39396,2070100003.0
2005-12-19 10:50:00,1.3939,1.39405,1.39356,1.39375,2306700008.0
2005-12-19 10:55:00,1.39371,1.39378,1.39235,1.39258,2560600008.0
2005-12-19 11:00:00,1.39271,1.39332,1.39262,1.39302,2279200004.0
2005-12-19 11:05:00,1.39306,1.3937,1.39278,1.39352,2102800006.0
2005-12-19 11:10:00,1.39373,1.3946,1.39373,1.39386,2422500006.0
2005-12-19 11:15:00,1.39379,1.39424,1.39314,1.39357,2101900004.0
2005-12-19 11:20:00,1.39339,1.39416,1.39307,1.39374,2617800006.0
2005-12-19 11:25:00,1.39355,1.39376,1.39287,1.39359,2302200003.0
2005-12-19 11:30:00,1.39353,1.39381,1.39287,1.39341,2579700005.0
2005-12-19 11:35:00,1.39361,1.39389,1.39334,1.3934,2782100006.0
2005-12-19 11:40:00,1.39347,1.3937,1.39279,1.3934,3308700010.0
2005-12-19 11:45:00,1.39353,1.39367,1.39307,1.39349,2476800003.0
2005-12-19 11:50:00,1.39353,1.39366,1.39283,1.3933,1312600003.0
2005-12-19 11:55:00,1.39345,1.39381,1.39343,1.39355,2347700009.0
2005-12-19 12:00:00,1.39384,1.39433,1.39379,1.39406,2064600005.0
2005-12-19 12:05:00,1.39415,1.39422,1.39247,1.39262,2115300006.0
2005-12-19 12:10:00,1.39262,1.39262,1.39097,1.39197,1921300005.0
2005-12-19 12:15:00,1.39184,1.39206,1.39075,1.39093,1767300004.0
2005-12-19 12:20:00,1.39101,1.39146,1.39031,1.39081,2303200006.0
2005-12-19 12:25:00,1.39093,1.39124,1.39012,1.39032,2575700009.0
2005-12-19 12:30:00,1.39047,1.39112,1.39032,1.39093,2575900006.0
2005-12-19 12:35:00,1.39126,1.39126,1.39069,1.39073,2703500006.0
2005-12-19 12:40:00,1.39081,1.39108,1.39042,1.39097,2199800004.0
2005-12-19 12:45:00,1.39103,1.39141,1.39052,1.39116,2355300006.0
2005-12-19 12:50:00,1.39116,1.39126,1.39054,1.3906,2002500006.0
2005-12-19 12:55:00,1.39058,1.3909,1.39033,1.39074,2501200005.0
2005-12-19 13:00:00,1.39072,1.39121,1.3907,1.39089,1622100004.0
2005-12-19 13:05:00,1.39092,1.39106,1.39061,1.39069,1360400006.0
2005-12-19 13:10:00,1.39071,1.39093,1.39048,1.39093,1533800004.0
2005-12-19 13:15:00,1.39096,1.39139,1.3907,1.39113,1238800005.0
2005-12-19 13:20:00,1.39114,1.39209,1.39109,1.39177,1120500003.0
2005-12-19 13:25:00,1.39177,1.39275,1.39177,1.3925,1755500002.0
2005-12-19 13:30:00,1.39254,1.39279,1.39233,1.39245,2082600005.0
2005-12-19 13:35:00,1.3924,1.39259,1.39176,1.39191,1963900004.0
2005-12-19 13:40:00,1.39177,1.39264,1.39171,1.39262,1296600004.0
2005-12-19 13:45:00,1.39272,1.39414,1.39267,1.39407,1899400005.0
2005-12-19 13:50:00,1.39407,1.3942,1.39314,1.3935,1843800001.0
2005-12-19 13:55:00,1.39343,1.39407,1.39338,1.39395,1713900003.0
2005-12-19 14:00:00,1.39388,1.39432,1.39388,1.39397,1820200002.0
2005-12-19 14:05:00,1.39402,1.39426,1.39359,1.39381,1618200007.0
2005-12-19 14:10:00,1.39395,1.39397,1.39288,1.3931,1021500001.0
2005-12-19 14:15:00,1.39313,1.39366,1.39308,1.39326,2069000004.0
2005-12-19 14:20:00,1.39332,1.39344,1.39252,1.39266,1912800007.0
2005-12-19 14:25:00,1.39263,1.39292,1.39189,1.39214,1729600009.0
2005-12-19 14:30:00,1.39182,1.39192,1.39107,1.39167,260200000.0
2005-12-19 14:35:00,1.3918,1.3918,1.39022,1.39074,163400000.0
2005-12-19 14:40:00,1.39079,1.39175,1.39033,1.39149,233300001.0
2005-12-19 14:45:00,1.39131,1.39267,1.39106,1.39225,200700000.0
2005-12-19 14:50:00,1.39207,1.39311,1.39207,1.39226,218800002.0
2005-12-19 14:55:00,1.39252,1.39307,1.39245,1.39274,201200000.0
2005-12-19 15:00:00,1.39272,1.3938,1.39223,1.39336,216400001.0
2005-12-19 15:05:00,1.39309,1.39351,1.39228,1.39256,238900000.0
2005-12-19 15:10:00,1.39242,1.39294,1.39199,1.39235,181400000.0
2005-12-19 15:15:00,1.39246,1.39273,1.39194,1.3926,238000001.0
2005-12-19 15:20:00,1.39282,1.39343,1.39267,1.39337,151900000.0
2005-12-19 15:25:00,1.39324,1.39349,1.39302,1.39302,176000000.0
2005-12-19 15:30:00,1.39289,1.39289,1.39224,1.3924,187300000.0
2005-12-19 15:35:00,1.39248,1.39267,1.39215,1.39252,218300001.0
2005-12-19 15:40:00,1.39279,1.39306,1.39232,1.39274,212100001.0
2005-12-19 15:45:00,1.39254,1.39308,1.39218,1.3924,222700000.0
2005-12-19 15:50:00,1.39244,1.39297,1.39208,1.39289,160000000.0
2005-12-19 15:55:00,1.39306,1.39306,1.3919,1.39234,185700000.0
2005-12-19 16:00:00,1.39255,1.39351,1.39236,1.39269,176300001.0
2005-12-19 16:05:00,1.39272,1.39289,1.39234,1.39266,200000000.0
2005-12-19 16:10:00,1.39294,1.39325,1.39266,1.39296,210000000.0
2005-12-19 16:15:00,1.39283,1.39297,1.39247,1.39268,199100001.0
2005-12-19 16:20:00,1.39266,1.3932,1.39245,1.39245,193000000.0
2005-12-19 16:25:00,1.39243,1.39284,1.39196,1.39283,202400001.0
2005-12-19 16:30:00,1.39274,1.39292,1.39172,1.39214,257000002.0
2005-12-19 16:35:00,1.3922,1.39268,1.39183,1.39268,196400000.0
2005-12-19 16:40:00,1.39262,1.39348,1.3921,1.39339,201000000.0
2005-12-19 16:45:00,1.39324,1.3935,1.39254,1.39311,215200000.0
2005-12-19 16:50:00,1.39317,1.39333,1.39254,1.39324,198400000.0
2005-12-19 16:55:00,1.39329,1.39452,1.39283,1.39452,173200000.0
2005-12-19 17:00:00,1.39396,1.39423,1.39318,1.39329,211200000.0
2005-12-19 17:05:00,1.39304,1.39453,1.39272,1.39431,194900001.0
2005-12-19 17:10:00,1.39416,1.39477,1.39399,1.39399,222600000.0
2005-12-19 17:15:00,1.39423,1.39482,1.39388,1.39449,190300000.0
2005-12-19 17:20:00,1.39442,1.39476,1.3938,1.39389,214700002.0
2005-12-19 17:25:00,1.39372,1.39415,1.39301,1.39354,243300002.0
2005-12-19 17:30:00,1.39358,1.39358,1.39295,1.39318,202100000.0
2005-12-19 17:35:00,1.39309,1.39334,1.39274,1.39305,186300000.0
2005-12-19 17:40:00,1.39285,1.39351,1.39277,1.39341,183300000.0
2005-12-19 17:45:00,1.39355,1.39419,1.39288,1.39367,198400000.0
2005-12-19 17:50:00,1.39372,1.39406,1.39317,1.39382,194200001.0
2005-12-19 17:55:00,1.39384,1.3941,1.39267,1.39267,239500000.0
2005-12-19 18:00:00,1.39277,1.39339,1.39218,1.39284,276300005.0
2005-12-19 18:05:00,1.39297,1.39347,1.39268,1.393,216500000.0
2005-12-19 18:10:00,1.39314,1.39358,1.39285,1.39339,168000000.0
2005-12-19 18:15:00,1.39339,1.39391,1.39339,1.39381,184800000.0
2005-12-19 18:20:00,1.39384,1.39406,1.3934,1.39343,169600000.0
2005-12-19 18:25:00,1.39363,1.39412,1.39345,1.39402,160300000.0
2005-12-19 18:30:00,1.39407,1.39417,1.39362,1.39408,188900000.0
2005-12-19 18:35:00,1.39413,1.39427,1.39372,1.39403,184300001.0
2005-12-19 18:40:00,1.39392,1.39441,1.39381,1.39413,175500000.0
2005-12-19 18:45:00,1.39428,1.39482,1.39413,1.39453,158900000.0
2005-12-19 18:50:00,1.39456,1.39478,1.39421,1.39475,217100001.0
2005-12-19 18:55:00,1.39458,1.39508,1.39428,1.39495,188200000.0
2005-12-19 19:00:00,1.39519,1.39536,1.39463,1.395,211800001.0
2005-12-19 19:05:00,1.39494,1.39519,1.39485,1.39507,205300000.0
2005-12-19 19:10:00,1.39519,1.39547,1.39456,1.39547,185900001.0
2005-12-19 19:15:00,1.39558,1.39596,1.39523,1.3955,165800000.0
2005-12-19 19:20:00,1.39526,1.39528,1.39454,1.39474,197800000.0
2005-12-19 19:25:00,1.39494,1.39519,1.39442,1.39512,190200001.0
2005-12-19 19:30:00,1.39519,1.39523,1.3948,1.39498,231500002.0
2005-12-19 19:35:00,1.39515,1.39556,1.39489,1.39554,219600000.0
2005-12-19 19:40:00,1.39546,1.39757,1.39544,1.39757,228300000.0
2005-12-19 19:45:00,1.39753,1.39769,1.39665,1.39667,223700002.0
2005-12-19 19:50:00,1.39691,1.39751,1.39599,1.39692,207200000.0
2005-12-19 19:55:00,1.39688,1.39785,1.39678,1.39726,160300000.0
2005-12-19 20:00:00,1.39732,1.39768,1.39711,1.39734,163900000.0
2005-12-19 20:05:00,1.39724,1.39774,1.39681,1.39771,186300001.0
2005-12-19 20:10:00,1.39737,1.39801,1.39671,1.39723,216400000.0
2005-12-19 20:15:00,1.39729,1.39808,1.39704,1.39797,202600000.0
2005-12-19 20:20:00,1.39799,1.39894,1.39776,1.39827,186700000.0
2005-12-19 20:25:00,1.39843,1.39944,1.39784,1.39917,240000000.0
2005-12-19 20:30:00,1.39922,1.39959,1.39882,1.39954,203500000.0
2005-12-19 20:35:00,1.39943,1.39967,1.39908,1.39919,238600002.0
2005-12-19 20:40:00,1.39924,1.39949,1.39867,1.39903,223500001.0
2005-12-19 20:45:00,1.39885,1.39907,1.39853,1.39894,214900001.0
2005-12-19 20:50:00,1.39889,1.39902,1.39853,1.39885,192800001.0
2005-12-19 20:55:00,1.39886,1.39934,1.39878,1.39891,238200002.0
2005-12-19 21:00:00,1.39888,1.39935,1.39869,1.39919,169800000.0
2005-12-19 21:05:00,1.39893,1.39976,1.39893,1.39966,171800000.0
2005-12-19 21:10:00,1.39968,1.39977,1.39935,1.39945,171900000.0
2005-12-19 21:15:00,1.39946,1.39996,1.39927,1.39977,209000000.0
2005-12-19 21:20:00,1.39979,1.40009,1.39946,1.39969,196400000.0
2005-12-19 21:25:00,1.39975,1.40051,1.39961,1.4004,193900001.0
2005-12-19 21:30:00,1.40056,1.40111,1.40043,1.40084,166600000.0
2005-12-19 21:35:00,1.40072,1.40147,1.4004,1.40129,172000000.0
2005-12-19 21:40:00,1.401,1.40106,1.40058,1.40081,172400001.0
2005-12-19 21:45:00,1.401,1.40155,1.40073,1.4014,165900001.0
2005-12-19 21:50:00,1.4015,1.40156,1.40081,1.4011,179500000.0
2005-12-19 21:55:00,1.40117,1.40192,1.40077,1.40171,237500000.0
2005-12-19 22:00:00,1.40184,1.40192,1.40132,1.40166,185100001.0
2005-12-19 22:05:00,1.40172,1.40175,1.40105,1.4015,218200001.0
2005-12-19 22:10:00,1.40164,1.4019,1.40122,1.40142,226800000.0
2005-12-19 22:15:00,1.4013,1.40156,1.40114,1.40145,198200000.0
2005-12-19 22:20:00,1.40152,1.40168,1.40104,1.40132,189400001.0
2005-12-19 22:25:00,1.40126,1.40239,1.40056,1.4023,214800001.0
2005-12-19 22:30:00,1.40241,1.40252,1.40125,1.40241,182500000.0
2005-12-19 22:35:00,1.40261,1.40264,1.40187,1.40227,177800000.0
2005-12-19 22:40:00,1.40229,1.40293,1.40193,1.40285,181000001.0
2005-12-19 22:45:00,1.4028,1.40366,1.4028,1.40349,196500003.0
2005-12-19 22:50:00,1.40369,1.40391,1.40267,1.40373,223500000.0
2005-12-19 22:55:00,1.40405,1.40432,1.40326,1.40351,169200000.0
2005-12-19 23:00:00,1.40337,1.40342,1.40262,1.40287,175400001.0
2005-12-19 23:05:00,1.40276,1.40309,1.40189,1.40266,184900000.0
2005-12-19 23:10:00,1.40167,1.4034,1.40167,1.4034,212000000.0
2005-12-19 23:15:00,1.40352,1.40396,1.40174,1.40342,239600001.0
2005-12-19 23:20:00,1.40351,1.40383,1.40303,1.40324,189900000.0
2005-12-19 23:25:00,1.40343,1.40376,1.4032,1.40336,178200000.0
2005-12-19 23:30:00,1.40326,1.40355,1.40272,1.40316,181000000.0
2005-12-19 23:35:00,1.40353,1.40372,1.40212,1.40227,169200000.0
2005-12-19 23:40:00,1.40258,1.40305,1.40223,1.40279,235200002.0
2005-12-19 23:45:00,1.40255,1.40293,1.40224,1.40266,227000000.0
2005-12-19 23:50:00,1.40263,1.40298,1.40224,1.40224,197500000.0
2005-12-19 23:55:00,1.40274,1.40352,1.40274,1.40327,201500000.0
2005-12-20 00:00:00,1.40342,1.40357,1.4019,1.4023,247000001.0
2005-12-20 00:05:00,1.4022,1.4025,1.4022,1.4022,140800000.0
2005-12-20 00:10:00,1.4023,1.4028,1.4023,1.4023,176000000.0
2005-12-20 00:15:00,1.4021,1.4023,1.4016,1.4021,140800000.0
2005-12-20 00:20:00,1.4019,1.4019,1.4016,1.4018,105600000.0
2005-12-20 00:25:00,1.4016,1.4022,1.4016,1.4021,176000000.0
2005-12-20 00:30:00,1.4022,1.40353,1.402,1.4031,134700000.0
2005-12-20 00:35:00,1.40357,1.40357,1.4031,1.40322,185200000.0
2005-12-20 00:40:00,1.40314,1.40326,1.40279,1.40286,176000000.0
2005-12-20 00:45:00,1.40292,1.403,1.40255,1.40289,198600000.0
2005-12-20 00:50:00,1.40292,1.40311,1.40239,1.40277,199100001.0
2005-12-20 00:55:00,1.40277,1.40277,1.4024,1.40277,175200001.0
2005-12-20 01:00:00,1.40272,1.40282,1.40186,1.40203,208300002.0
2005-12-20 01:05:00,1.40261,1.40269,1.40206,1.4025,145000000.0
2005-12-20 01:10:00,1.40247,1.40304,1.40216,1.40231,186500000.0
2005-12-20 01:15:00,1.40232,1.40235,1.40186,1.40195,186900000.0
2005-12-20 01:20:00,1.40194,1.40194,1.40131,1.40171,196000000.0
2005-12-20 01:25:00,1.40163,1.40197,1.40132,1.40197,189000000.0
2005-12-20 01:30:00,1.40208,1.40215,1.4016,1.40208,179100000.0
2005-12-20 01:35:00,1.40212,1.40246,1.40201,1.40242,205800001.0
2005-12-20 01:40:00,1.40242,1.40303,1.40208,1.40284,163000000.0
2005-12-20 01:45:00,1.4028,1.40395,1.40269,1.40382,182600000.0
2005-12-20 01:50:00,1.40369,1.40452,1.40351,1.40425,161600001.0
2005-12-20 01:55:00,1.40413,1.40418,1.40332,1.40386,224200000.0
2005-12-20 02:00:00,1.40356,1.40424,1.40336,1.40402,288800000.0
2005-12-20 02:05:00,1.40396,1.40402,1.4034,1.40394,550500001.0
2005-12-20 02:10:00,1.40368,1.40404,1.40299,1.40329,443500002.0
2005-12-20 02:15:00,1.40317,1.40359,1.40254,1.40314,602400002.0
2005-12-20 02:20:00,1.40326,1.40349,1.4029,1.40314,202100000.0
2005-12-20 02:25:00,1.40308,1.40326,1.40256,1.40313,358700001.0
2005-12-20 02:30:00,1.40342,1.40342,1.40278,1.40341,378300000.0
2005-12-20 02:35:00,1.40336,1.40344,1.40289,1.40294,249000000.0
2005-12-20 02:40:00,1.40294,1.40305,1.40262,1.40282,168300000.0
2005-12-20 02:45:00,1.40231,1.40283,1.4021,1.40223,604600001.0
2005-12-20 02:50:00,1.40232,1.40249,1.40134,1.40145,287700001.0
2005-12-20 02:55:00,1.40173,1.40191,1.40117,1.40129,238900000.0
2005-12-20 03:00:00,1.40139,1.40188,1.40117,1.40146,325100002.0
2005-12-20 03:05:00,1.40137,1.40163,1.40076,1.40139,363300001.0
2005-12-20 03:10:00,1.401,1.40151,1.40088,1.40128,194600000.0
2005-12-20 03:15:00,1.40101,1.40147,1.40054,1.40111,174300000.0
2005-12-20 03:20:00,1.40064,1.40115,1.39976,1.39981,275900000.0
2005-12-20 03:25:00,1.40022,1.4004,1.39973,1.40019,332300003.0
2005-12-20 03:30:00,1.40015,1.40085,1.39996,1.40048,218300001.0
2005-12-20 03:35:00,1.40055,1.40077,1.40012,1.40012,322700001.0
2005-12-20 03:40:00,1.40005,1.4006,1.39967,1.39967,300000000.0
2005-12-20 03:45:00,1.39972,1.40048,1.39952,1.39998,178900001.0
2005-12-20 03:50:00,1.40018,1.40033,1.39946,1.3997,366600000.0
2005-12-20 03:55:00,1.40001,1.40048,1.3993,1.4004,534800000.0
2005-12-20 04:00:00,1.40042,1.40042,1.39956,1.39978,597600002.0
2005-12-20 04:05:00,1.39966,1.40057,1.39964,1.40011,634600003.0
2005-12-20 04:10:00,1.40001,1.4004,1.39979,1.40009,355200001.0
2005-12-20 04:15:00,1.40014,1.40048,1.40004,1.40025,384400000.0
2005-12-20 04:20:00,1.4002,1.40064,1.4001,1.40018,442800000.0
2005-12-20 04:25:00,1.40013,1.40072,1.40002,1.40065,533600001.0
2005-12-20 04:30:00,1.4003,1.40084,1.40029,1.40053,194100000.0
2005-12-20 04:35:00,1.40042,1.40087,1.40009,1.40035,458900000.0
2005-12-20 04:40:00,1.4003,1.40078,1.4003,1.40076,283800001.0
2005-12-20 04:45:00,1.40068,1.40073,1.40001,1.40001,296100001.0
2005-12-20 04:50:00,1.40023,1.40036,1.39986,1.39986,225100001.0
2005-12-20 04:55:00,1.40026,1.40065,1.4,1.4,270300000.0
2005-12-20 05:00:00,1.40036,1.40053,1.39938,1.3994,477600002.0
2005-12-20 05:05:00,1.39922,1.39981,1.39922,1.39947,1117800002.0
2005-12-20 05:10:00,1.39949,1.39976,1.39909,1.39912,853500001.0
2005-12-20 05:15:00,1.39924,1.39985,1.39915,1.39922,911900003.0
2005-12-20 05:20:00,1.39926,1.39965,1.39893,1.399,1044400001.0
2005-12-20 05:25:00,1.39917,1.3996,1.39879,1.39937,1030400002.0
2005-12-20 05:30:00,1.39937,1.39963,1.39893,1.39897,947000006.0
2005-12-20 05:35:00,1.39918,1.39943,1.3988,1.3993,675100002.0
2005-12-20 05:40:00,1.39916,1.39943,1.39885,1.39896,824700007.0
2005-12-20 05:45:00,1.399,1.39948,1.39895,1.39907,984600001.0
2005-12-20 05:50:00,1.39909,1.39944,1.39848,1.39887,966200001.0
2005-12-20 05:55:00,1.39875,1.39885,1.3984,1.39843,806300006.0
2005-12-20 06:00:00,1.39861,1.39887,1.39857,1.39872,856500002.0
2005-12-20 06:05:00,1.39881,1.39931,1.39865,1.39909,1811300004.0
2005-12-20 06:10:00,1.39914,1.39943,1.39876,1.39918,1728400003.0
2005-12-20 06:15:00,1.39919,1.39932,1.39875,1.39897,1077600005.0
2005-12-20 06:20:00,1.39899,1.39923,1.39873,1.39886,1500600005.0
2005-12-20 06:25:00,1.39885,1.3994,1.39871,1.39891,1455500001.0
2005-12-20 06:30:00,1.3989,1.39914,1.39791,1.39831,1152800005.0
2005-12-20 06:35:00,1.3982,1.39848,1.39796,1.39806,650800005.0
2005-12-20 06:40:00,1.39792,1.39799,1.39676,1.39719,1083800003.0
2005-12-20 06:45:00,1.39716,1.3983,1.39708,1.39803,1040800000.0
2005-12-20 06:50:00,1.39816,1.39836,1.39771,1.398,1035900003.0
2005-12-20 06:55:00,1.39801,1.39889,1.3976,1.39866,1016100003.0
2005-12-20 07:00:00,1.39885,1.39885,1.39824,1.39851,1393400003.0
2005-12-20 07:05:00,1.39871,1.39924,1.39864,1.39886,1083300002.0
2005-12-20 07:10:00,1.39886,1.39894,1.39844,1.39864,1944000005.0
2005-12-20 07:15:00,1.39899,1.39904,1.39855,1.39875,1495900005.0
2005-12-20 07:20:00,1.39875,1.39923,1.39855,1.39886,1828100003.0
2005-12-20 07:25:00,1.39886,1.39918,1.39874,1.39887,1305500002.0
2005-12-20 07:30:00,1.39879,1.39984,1.39876,1.39975,1867500002.0
2005-12-20 07:35:00,1.39981,1.4001,1.39861,1.39889,1277500005.0
2005-12-20 07:40:00,1.39887,1.39916,1.39874,1.39891,1834200006.0
2005-12-20 07:45:00,1.39902,1.3995,1.39894,1.39921,2965500006.0
2005-12-20 07:50:00,1.39909,1.39928,1.39864,1.39897,2444700003.0
2005-12-20 07:55:00,1.39893,1.39931,1.39886,1.39911,2850600006.0
2005-12-20 08:00:00,1.39915,1.39923,1.39878,1.39905,1983200006.0
2005-12-20 08:05:00,1.399,1.399,1.39826,1.39842,2446100006.0
2005-12-20 08:10:00,1.39857,1.39907,1.39837,1.39868,1630300005.0
2005-12-20 08:15:00,1.3986,1.39908,1.39856,1.399,1392500005.0
2005-12-20 08:20:00,1.39912,1.39955,1.39889,1.39947,1770700000.0
2005-12-20 08:25:00,1.39963,1.39979,1.39894,1.39917,2212600001.0
2005-12-20 08:30:00,1.39918,1.39937,1.39887,1.39895,1748800004.0
2005-12-20 08:35:00,1.39899,1.39923,1.39867,1.39897,2058300002.0
2005-12-20 08:40:00,1.39876,1.39911,1.39849,1.39888,2069500007.0
2005-12-20 08:45:00,1.39895,1.39963,1.39875,1.39937,2797000007.0
2005-12-20 08:50:00,1.39952,1.39969,1.39896,1.39906,2852200003.0
2005-12-20 08:55:00,1.39918,1.39949,1.39894,1.39909,2560100006.0
2005-12-20 09:00:00,1.39906,1.39933,1.39891,1.39915,2740800007.0
2005-12-20 09:05:00,1.39919,1.39985,1.39893,1.39912,2095200006.0
2005-12-20 09:10:00,1.39909,1.39963,1.39893,1.39904,2287700005.0
2005-12-20 09:15:00,1.39894,1.39921,1.39874,1.39883,2264400004.0
2005-12-20 09:20:00,1.39878,1.39888,1.3972,1.39726,1712500002.0
2005-12-20 09:25:00,1.39729,1.39815,1.39729,1.3979,2284700004.0
2005-12-20 09:30:00,1.39789,1.39806,1.39746,1.39771,2293600003.0
2005-12-20 09:35:00,1.39776,1.39846,1.39776,1.3983,1865900002.0
2005-12-20 09:40:00,1.39826,1.39834,1.39749,1.39773,2102700003.0
2005-12-20 09:45:00,1.39788,1.3993,1.39776,1.39907,2152000002.0
2005-12-20 09:50:00,1.39881,1.39954,1.39839,1.39912,2224300006.0
2005-12-20 09:55:00,1.39907,1.39949,1.3989,1.3994,3055900004.0
2005-12-20 10:00:00,1.39944,1.39973,1.3992,1.39941,2337800007.0
2005-12-20 10:05:00,1.39906,1.39939,1.39827,1.3986,2447700005.0
2005-12-20 10:10:00,1.39838,1.39858,1.39791,1.39838,2267200002.0
2005-12-20 10:15:00,1.39858,1.39879,1.39795,1.39849,1899300004.0
2005-12-20 10:20:00,1.39869,1.3991,1.3985,1.39869,2249500002.0
2005-12-20 10:25:00,1.39871,1.39906,1.39855,1.39885,2549100005.0
2005-12-20 10:30:00,1.39891,1.39898,1.39776,1.39814,2621500004.0
2005-12-20 10:35:00,1.39819,1.39832,1.39786,1.39812,2466200007.0
2005-12-20 10:40:00,1.39804,1.39816,1.39742,1.39758,2379200010.0
2005-12-20 10:45:00,1.39765,1.39773,1.39707,1.39732,2129400007.0
2005-12-20 10:50:00,1.3973,1.39749,1.39606,1.39619,2194000003.0
2005-12-20 10:55:00,1.39632,1.39718,1.39628,1.39701,2646400007.0
2005-12-20 11:00:00,1.39715,1.39783,1.39703,1.39767,2346800002.0
2005-12-20 11:05:00,1.3976,1.3977,1.39621,1.39652,2171300005.0
2005-12-20 11:10:00,1.39687,1.39794,1.39679,1.39751,2438100005.0
2005-12-20 11:15:00,1.39762,1.39774,1.39699,1.39754,2308400006.0
2005-12-20 11:20:00,1.39759,1.39807,1.39745,1.39786,2777800005.0
2005-12-20 11:25:00,1.39805,1.39855,1.39792,1.39844,2449900002.0
2005-12-20 11:30:00,1.39844,1.39854,1.39735,1.39816,2567500006.0
2005-12-20 11:35:00,1.39828,1.39883,1.39786,1.3983,2735300005.0
2005-12-20 11:40:00,1.39839,1.39865,1.39767,1.39774,3018000004.0
2005-12-20 11:45:00,1.39786,1.3983,1.39684,1.39728,2563200008.0
2005-12-20 11:50:00,1.39719,1.39877,1.39706,1.39851,1283400003.0
2005-12-20 11:55:00,1.39868,1.39938,1.39817,1.39916,2278700005.0
2005-12-20 12:00:00,1.3993,1.40029,1.39916,1.39962,2167000004.0
2005-12-20 12:05:00,1.39956,1.40014,1.39895,1.39928,1987200004.0
2005-12-20 12:10:00,1.39923,1.39933,1.39855,1.39893,2031700001.0
2005-12-20 12:15:00,1.39877,1.39898,1.39844,1.3988,1750900005.0
2005-12-20 12:20:00,1.39882,1.39934,1.3987,1.39889,2183200004.0
2005-12-20 12:25:00,1.39911,1.39924,1.39862,1.39875,2580200006.0
2005-12-20 12:30:00,1.39865,1.39872,1.39801,1.39849,2679100006.0
2005-12-20 12:35:00,1.39868,1.3989,1.39839,1.39872,2759500004.0
2005-12-20 12:40:00,1.39875,1.3989,1.39824,1.39855,2007500005.0
2005-12-20 12:45:00,1.39857,1.39882,1.39827,1.39859,2311200007.0
2005-12-20 12:50:00,1.39849,1.39849,1.39798,1.39818,2006100004.0
2005-12-20 12:55:00,1.39835,1.3991,1.39826,1.39902,2474400007.0
2005-12-20 13:00:00,1.39884,1.39943,1.39804,1.39826,1620100004.0
2005-12-20 13:05:00,1.39825,1.39879,1.3981,1.39857,1285500001.0
2005-12-20 13:10:00,1.39879,1.39886,1.39828,1.39842,1552100002.0
2005-12-20 13:15:00,1.39847,1.39891,1.39801,1.39891,1341200005.0
2005-12-20 13:20:00,1.39873,1.39943,1.39814,1.39927,1091900005.0
2005-12-20 13:25:00,1.39933,1.40047,1.39933,1.40031,1901200006.0
2005-12-20 13:30:00,1.40064,1.40081,1.40033,1.40061,2042400005.0
2005-12-20 13:35:00,1.40059,1.40089,1.40039,1.40047,2081200002.0
2005-12-20 13:40:00,1.40029,1.4009,1.39989,1.40085,1202500005.0
2005-12-20 13:45:00,1.40082,1.40228,1.40073,1.40077,1990200002.0
2005-12-20 13:50:00,1.40061,1.4012,1.40041,1.40098,1968100012.0
2005-12-20 13:55:00,1.40095,1.40128,1.4005,1.40068,1866500005.0
2005-12-20 14:00:00,1.40051,1.40056,1.39874,1.39888,1866200005.0
2005-12-20 14:05:00,1.39897,1.39992,1.39892,1.39979,1609200004.0
2005-12-20 14:10:00,1.3999,1.40056,1.39944,1.40041,991100001.0
2005-12-20 14:15:00,1.40022,1.40046,1.39937,1.3998,1927700005.0
2005-12-20 14:20:00,1.39997,1.40133,1.39997,1.4009,1707300002.0
2005-12-20 14:25:00,1.40072,1.40081,1.39946,1.40003,1685600008.0
2005-12-20 14:30:00,1.40004,1.40054,1.39948,1.40041,187000000.0
2005-12-20 14:35:00,1.40029,1.40123,1.39985,1.40079,172400000.0
2005-12-20 14:40:00,1.40066,1.40084,1.39998,1.40055,196600000.0
2005-12-20 14:45:00,1.40034,1.40114,1.4001,1.40094,218000001.0
2005-12-20 14:50:00,1.40085,1.40135,1.40068,1.40084,162700000.0
2005-12-20 14:55:00,1.401,1.40111,1.4002,1.40046,198500001.0
2005-12-20 15:00:00,1.40058,1.40111,1.40037,1.40106,223200000.0
2005-12-20 15:05:00,1.40096,1.40146,1.40049,1.40138,251600002.0
2005-12-20 15:10:00,1.40128,1.40128,1.40085,1.40113,177800001.0
2005-12-20 15:15:00,1.40121,1.40192,1.40101,1.40167,168500000.0
2005-12-20 15:20:00,1.40155,1.40192,1.40119,1.40192,157700000.0
2005-12-20 15:25:00,1.40188,1.40206,1.40143,1.40143,183800001.0
2005-12-20 15:30:00,1.40136,1.40168,1.40015,1.40036,186600001.0
2005-12-20 15:35:00,1.4003,1.40062,1.39962,1.39962,188500000.0
2005-12-20 15:40:00,1.4,1.40037,1.39939,1.40023,151600000.0
2005-12-20 15:45:00,1.40001,1.40092,1.39985,1.4007,224700000.0
2005-12-20 15:50:00,1.40051,1.40094,1.39974,1.40089,157100000.0
2005-12-20 15:55:00,1.40114,1.40114,1.39902,1.39932,153400000.0
2005-12-20 16:00:00,1.39928,1.39998,1.39867,1.3988,171800002.0
2005-12-20 16:05:00,1.39891,1.39893,1.39793,1.39844,200100000.0
2005-12-20 16:10:00,1.3983,1.39847,1.39664,1.39717,196100000.0
2005-12-20 16:15:00,1.39705,1.39814,1.39701,1.39752,185300001.0
2005-12-20 16:20:00,1.39733,1.39769,1.39656,1.39669,199700000.0
2005-12-20 16:25:00,1.39682,1.39682,1.3953,1.39549,257400002.0
2005-12-20 16:30:00,1.39545,1.3957,1.39496,1.39534,235500001.0
2005-12-20 16:35:00,1.39564,1.39618,1.3954,1.39617,210000001.0
2005-12-20 16:40:00,1.39601,1.3964,1.3944,1.39454,199600000.0
2005-12-20 16:45:00,1.39426,1.39448,1.39381,1.39448,212300000.0
2005-12-20 16:50:00,1.3944,1.39514,1.394,1.39514,210700001.0
2005-12-20 16:55:00,1.39521,1.39558,1.39449,1.39558,195900000.0
2005-12-20 17:00:00,1.39488,1.39521,1.39363,1.39413,157700000.0
2005-12-20 17:05:00,1.39407,1.39437,1.39256,1.39269,176500000.0
2005-12-20 17:10:00,1.39252,1.3927,1.392,1.3922,210000000.0
2005-12-20 17:15:00,1.39246,1.39264,1.39166,1.39251,169100000.0
2005-12-20 17:20:00,1.39238,1.39254,1.39136,1.39207,164700000.0
2005-12-20 17:25:00,1.39195,1.39302,1.39183,1.3921,220500000.0
2005-12-20 17:30:00,1.3921,1.39254,1.39198,1.39239,207000002.0
2005-12-20 17:35:00,1.39241,1.39319,1.39227,1.3926,221200000.0
2005-12-20 17:40:00,1.39243,1.39316,1.39235,1.39287,207600000.0
2005-12-20 17:45:00,1.39301,1.39362,1.39228,1.39314,193200000.0
2005-12-20 17:50:00,1.39299,1.39315,1.39249,1.39283,159800000.0
2005-12-20 17:55:00,1.3928,1.39392,1.39242,1.39364,196400000.0
2005-12-20 18:00:00,1.39387,1.39422,1.39367,1.39401,221800000.0
2005-12-20 18:05:00,1.39396,1.39396,1.39322,1.3933,202200001.0
2005-12-20 18:10:00,1.39328,1.39361,1.39229,1.39291,201900000.0
2005-12-20 18:15:00,1.39273,1.39385,1.39267,1.39289,187900000.0
2005-12-20 18:20:00,1.39292,1.39361,1.39292,1.39304,180000000.0
2005-12-20 18:25:00,1.39312,1.394,1.39261,1.3939,211800000.0
2005-12-20 18:30:00,1.39374,1.39379,1.3926,1.39279,179200000.0
2005-12-20 18:35:00,1.39293,1.39391,1.39265,1.39348,184700000.0
2005-12-20 18:40:00,1.3933,1.39347,1.39121,1.39121,212700000.0
2005-12-20 18:45:00,1.39136,1.39137,1.38981,1.39114,154100000.0
2005-12-20 18:50:00,1.39139,1.39139,1.39069,1.3912,178700000.0
2005-12-20 18:55:00,1.39096,1.39139,1.38953,1.38987,163900000.0
2005-12-20 19:00:00,1.38993,1.38993,1.38866,1.3891,209000001.0
2005-12-20 19:05:00,1.38898,1.3896,1.38856,1.38948,223000001.0
2005-12-20 19:10:00,1.38958,1.39,1.38924,1.38981,217800001.0
2005-12-20 19:15:00,1.38975,1.39036,1.38944,1.39022,151200000.0
2005-12-20 19:20:00,1.39032,1.39142,1.39025,1.39139,171400000.0
2005-12-20 19:25:00,1.39153,1.39193,1.39093,1.39129,182200000.0
2005-12-20 19:30:00,1.39131,1.39195,1.39076,1.3917,223600002.0
2005-12-20 19:35:00,1.39163,1.39277,1.3913,1.39262,199400001.0
2005-12-20 19:40:00,1.39262,1.39274,1.39176,1.39193,206400000.0
2005-12-20 19:45:00,1.3919,1.39264,1.39162,1.39247,191000000.0
2005-12-20 19:50:00,1.39275,1.3931,1.3925,1.39254,198600000.0
2005-12-20 19:55:00,1.39261,1.39328,1.39228,1.39228,153100000.0
2005-12-20 20:00:00,1.39214,1.39257,1.39119,1.39138,223500000.0
2005-12-20 20:05:00,1.39142,1.3919,1.39109,1.39134,136800000.0
2005-12-20 20:10:00,1.39111,1.39151,1.39053,1.39103,227500000.0
2005-12-20 20:15:00,1.3911,1.39146,1.39045,1.39059,192900000.0
2005-12-20 20:20:00,1.39047,1.39121,1.39011,1.39096,160500000.0
2005-12-20 20:25:00,1.3912,1.39158,1.39071,1.39119,185000000.0
2005-12-20 20:30:00,1.39135,1.39147,1.39058,1.39064,187000000.0
2005-12-20 20:35:00,1.3906,1.39124,1.39054,1.39099,237900000.0
2005-12-20 20:40:00,1.39114,1.39137,1.39062,1.39093,234800000.0
2005-12-20 20:45:00,1.39077,1.391,1.39043,1.39058,201400001.0
2005-12-20 20:50:00,1.39046,1.39105,1.39013,1.39103,166300000.0
2005-12-20 20:55:00,1.3911,1.39131,1.39076,1.39096,160800000.0
2005-12-20 21:00:00,1.3909,1.3913,1.39052,1.39066,158300000.0
2005-12-20 21:05:00,1.3903,1.3913,1.3903,1.39108,173100000.0
2005-12-20 21:10:00,1.39105,1.3915,1.39091,1.3913,182800000.0
2005-12-20 21:15:00,1.39133,1.39159,1.39062,1.39119,215600002.0
2005-12-20 21:20:00,1.39134,1.3919,1.39116,1.39152,209300000.0
2005-12-20 21:25:00,1.39163,1.39195,1.39157,1.39179,201100002.0
2005-12-20 21:30:00,1.39187,1.39261,1.39169,1.39214,179800000.0
2005-12-20 21:35:00,1.3921,1.39227,1.39167,1.39188,191700000.0
2005-12-20 21:40:00,1.39168,1.39208,1.3913,1.3918,172200000.0
2005-12-20 21:45:00,1.39178,1.39192,1.39142,1.39168,139400001.0
2005-12-20 21:50:00,1.3917,1.39176,1.39108,1.39165,243200002.0
2005-12-20 21:55:00,1.39166,1.39188,1.39127,1.39138,194900000.0
2005-12-20 22:00:00,1.39151,1.39187,1.39132,1.39148,202200001.0
2005-12-20 22:05:00,1.39155,1.39174,1.39114,1.39138,189800000.0
2005-12-20 22:10:00,1.39151,1.39187,1.39127,1.39136,204800000.0
2005-12-20 22:15:00,1.39157,1.39182,1.39121,1.39136,180400000.0
2005-12-20 22:20:00,1.39158,1.39271,1.39156,1.39252,197000000.0
2005-12-20 22:25:00,1.39243,1.39287,1.39217,1.39234,178400001.0
2005-12-20 22:30:00,1.39232,1.39232,1.39147,1.39157,209800000.0
2005-12-20 22:35:00,1.3917,1.39201,1.39132,1.39144,231000000.0
2005-12-20 22:40:00,1.39161,1.39161,1.39068,1.39103,176900000.0
2005-12-20 22:45:00,1.39105,1.39119,1.39025,1.39053,169400001.0
2005-12-20 22:50:00,1.39058,1.39078,1.39033,1.39046,183000001.0
2005-12-20 22:55:00,1.3907,1.39119,1.3906,1.39114,152800000.0
2005-12-20 23:00:00,1.39107,1.3912,1.39084,1.3912,181200000.0
2005-12-20 23:05:00,1.391,1.39116,1.39032,1.39043,164400000.0
2005-12-20 23:10:00,1.39036,1.39071,1.38991,1.38991,181700000.0
2005-12-20 23:15:00,1.3899,1.39044,1.38941,1.39009,259700000.0
2005-12-20 23:20:00,1.39027,1.39085,1.38987,1.39058,174300000.0
2005-12-20 23:25:00,1.39081,1.39081,1.38997,1.39021,238200000.0
2005-12-20 23:30:00,1.39005,1.39045,1.3899,1.39027,199800001.0
2005-12-20 23:35:00,1.39055,1.39096,1.39023,1.39032,206000001.0
2005-12-20 23:40:00,1.39042,1.39042,1.38918,1.38977,214200000.0
2005-12-20 23:45:00,1.38963,1.38966,1.38854,1.38871,208500000.0
2005-12-20 23:50:00,1.38865,1.38949,1.38844,1.3886,231500002.0
2005-12-20 23:55:00,1.38922,1.38994,1.38922,1.38947,166500000.0
2005-12-21 00:00:00,1.38962,1.3913,1.3895,1.391,170100000.0
2005-12-21 00:05:00,1.3913,1.3918,1.3911,1.3915,164000000.0
2005-12-21 00:10:00,1.3918,1.3923,1.3911,1.3914,164000000.0
2005-12-21 00:15:00,1.3913,1.3917,1.3908,1.3915,164000000.0
2005-12-21 00:20:00,1.3916,1.3918,1.3913,1.3915,131200000.0
2005-12-21 00:25:00,1.3914,1.3914,1.38963,1.39005,168600000.0
2005-12-21 00:30:00,1.38992,1.39062,1.38992,1.39003,170800000.0
2005-12-21 00:35:00,1.39036,1.39051,1.39014,1.3903,169100000.0
2005-12-21 00:40:00,1.39033,1.39103,1.39018,1.39101,161100000.0
2005-12-21 00:45:00,1.39099,1.39126,1.39073,1.39098,194400000.0
2005-12-21 00:50:00,1.391,1.39118,1.39018,1.39064,215300001.0
2005-12-21 00:55:00,1.39062,1.39106,1.39019,1.39088,164500000.0
2005-12-21 01:00:00,1.39071,1.39086,1.39026,1.39066,153600000.0
2005-12-21 01:05:00,1.39083,1.3915,1.39076,1.39121,201700001.0
2005-12-21 01:10:00,1.39123,1.39184,1.3909,1.39102,166100000.0
2005-12-21 01:15:00,1.39096,1.39152,1.39059,1.39114,192200000.0
2005-12-21 01:20:00,1.39121,1.39145,1.39068,1.39118,150100000.0
2005-12-21 01:25:00,1.3911,1.39157,1.39078,1.39145,184400000.0
2005-12-21 01:30:00,1.39148,1.39148,1.39044,1.3908,192200000.0
2005-12-21 01:35:00,1.39089,1.39149,1.39061,1.39144,203700000.0
2005-12-21 01:40:00,1.39147,1.39168,1.39102,1.39155,203700001.0
2005-12-21 01:45:00,1.39153,1.39189,1.39113,1.39155,157600000.0
2005-12-21 01:50:00,1.39146,1.39205,1.3911,1.39159,201300000.0
2005-12-21 01:55:00,1.39148,1.39189,1.3914,1.3918,173200000.0
2005-12-21 02:00:00,1.39155,1.39227,1.39155,1.39207,321900000.0
2005-12-21 02:05:00,1.39206,1.39234,1.3916,1.39177,595900001.0
2005-12-21 02:10:00,1.39139,1.39176,1.39101,1.39131,423800001.0
2005-12-21 02:15:00,1.39119,1.39142,1.39072,1.39114,546800001.0
2005-12-21 02:20:00,1.39127,1.39154,1.3909,1.39109,193900000.0
2005-12-21 02:25:00,1.39092,1.39139,1.39035,1.39139,349800000.0
2005-12-21 02:30:00,1.39168,1.39219,1.39134,1.39209,378900000.0
2005-12-21 02:35:00,1.39208,1.3924,1.39171,1.39233,315000000.0
2005-12-21 02:40:00,1.3924,1.39252,1.39187,1.39233,189700000.0
2005-12-21 02:45:00,1.39184,1.3929,1.39183,1.39211,569600000.0
2005-12-21 02:50:00,1.39235,1.39271,1.39191,1.39216,318200000.0
2005-12-21 02:55:00,1.39213,1.39248,1.39174,1.3922,252600000.0
2005-12-21 03:00:00,1.39239,1.3927,1.3921,1.39215,346100000.0
2005-12-21 03:05:00,1.39219,1.39287,1.39214,1.39275,321000000.0
2005-12-21 03:10:00,1.39223,1.39275,1.39204,1.39245,220200000.0
2005-12-21 03:15:00,1.39231,1.39291,1.39231,1.39286,191600001.0
2005-12-21 03:20:00,1.39235,1.39285,1.39227,1.39229,336600001.0
2005-12-21 03:25:00,1.39273,1.39273,1.39183,1.39201,336800001.0
2005-12-21 03:30:00,1.39222,1.39252,1.3917,1.3917,220500001.0
2005-12-21 03:35:00,1.39187,1.39228,1.39168,1.39179,249400000.0
2005-12-21 03:40:00,1.39177,1.39236,1.39177,1.39202,367300001.0
2005-12-21 03:45:00,1.39209,1.39233,1.39159,1.39167,212000004.0
2005-12-21 03:50:00,1.39213,1.39223,1.39125,1.39157,360800003.0
2005-12-21 03:55:00,1.39199,1.39199,1.39087,1.39131,626300004.0
2005-12-21 04:00:00,1.39128,1.3917,1.39115,1.39148,470900002.0
2005-12-21 04:05:00,1.39139,1.39219,1.3912,1.39153,485800001.0
2005-12-21 04:10:00,1.39128,1.39142,1.39094,1.3911,371000001.0
2005-12-21 04:15:00,1.3911,1.39139,1.38981,1.39066,401200001.0
2005-12-21 04:20:00,1.39046,1.39082,1.39001,1.39006,433200001.0
2005-12-21 04:25:00,1.39004,1.39059,1.38985,1.39021,455000001.0
2005-12-21 04:30:00,1.38987,1.39079,1.3898,1.39064,238900000.0
2005-12-21 04:35:00,1.39051,1.3908,1.39007,1.39027,468200000.0
2005-12-21 04:40:00,1.39025,1.39078,1.39025,1.39078,288600001.0
2005-12-21 04:45:00,1.39083,1.39083,1.39007,1.39011,309100001.0
2005-12-21 04:50:00,1.39043,1.39067,1.38996,1.39002,223500000.0
2005-12-21 04:55:00,1.39034,1.39053,1.39001,1.39002,254900000.0
2005-12-21 05:00:00,1.39039,1.39049,1.38972,1.3898,467400001.0
2005-12-21 05:05:00,1.38972,1.3912,1.38964,1.39085,1193400005.0
2005-12-21 05:10:00,1.39096,1.3913,1.39083,1.39114,852700000.0
2005-12-21 05:15:00,1.39127,1.39139,1.39052,1.39054,949900002.0
2005-12-21 05:20:00,1.39056,1.39073,1.39007,1.3901,1137500006.0
2005-12-21 05:25:00,1.39029,1.39062,1.38998,1.39024,1006700003.0
2005-12-21 05:30:00,1.39029,1.39092,1.39021,1.39037,803900002.0
2005-12-21 05:35:00,1.39052,1.39059,1.38999,1.39035,787500004.0
2005-12-21 05:40:00,1.39013,1.3904,1.38948,1.38969,764100001.0
2005-12-21 05:45:00,1.38984,1.39009,1.38949,1.38963,1055900003.0
2005-12-21 05:50:00,1.38958,1.39025,1.38952,1.38984,931700001.0
2005-12-21 05:55:00,1.38981,1.39014,1.38955,1.3896,739300000.0
2005-12-21 06:00:00,1.38975,1.38992,1.38958,1.38966,940600003.0
2005-12-21 06:05:00,1.38965,1.38984,1.38935,1.38959,1709800003.0
2005-12-21 06:10:00,1.38974,1.38993,1.38946,1.38956,1664300004.0
2005-12-21 06:15:00,1.38956,1.38972,1.38938,1.3897,985200002.0
2005-12-21 06:20:00,1.38982,1.39011,1.38956,1.3897,1438600002.0
2005-12-21 06:25:00,1.3897,1.39,1.3896,1.38978,1406200006.0
2005-12-21 06:30:00,1.38972,1.38995,1.38944,1.38959,1019300001.0
2005-12-21 06:35:00,1.3895,1.39012,1.3895,1.39002,570200001.0
2005-12-21 06:40:00,1.39014,1.39033,1.38995,1.38995,997200001.0
2005-12-21 06:45:00,1.38992,1.38992,1.38948,1.38958,1002800001.0
2005-12-21 06:50:00,1.38971,1.38987,1.38924,1.38954,1024100002.0
2005-12-21 06:55:00,1.38937,1.3894,1.38891,1.38902,936200001.0
2005-12-21 07:00:00,1.38923,1.38928,1.38856,1.38868,1256600001.0
2005-12-21 07:05:00,1.38915,1.38957,1.38815,1.38815,989700001.0
2005-12-21 07:10:00,1.38837,1.38898,1.38819,1.38883,1975600006.0
2005-12-21 07:15:00,1.38894,1.38932,1.38851,1.38924,1449700004.0
2005-12-21 07:20:00,1.38922,1.38925,1.38886,1.38892,1883800005.0
2005-12-21 07:25:00,1.38888,1.38927,1.38877,1.38899,1406300007.0
2005-12-21 07:30:00,1.38904,1.38947,1.38895,1.3893,1910600005.0
2005-12-21 07:35:00,1.38923,1.38953,1.38888,1.38908,1305500004.0
2005-12-21 07:40:00,1.38903,1.38942,1.3889,1.38933,1809400005.0
2005-12-21 07:45:00,1.38937,1.38971,1.38922,1.38965,2961200006.0
2005-12-21 07:50:00,1.38963,1.3899,1.3893,1.38971,2488300007.0
2005-12-21 07:55:00,1.38968,1.38992,1.38947,1.38962,2945200008.0
2005-12-21 08:00:00,1.3898,1.38983,1.38922,1.38962,1873300001.0
2005-12-21 08:05:00,1.38967,1.39009,1.3894,1.38987,2427000007.0
2005-12-21 08:10:00,1.3899,1.39068,1.38969,1.39053,1568000003.0
2005-12-21 08:15:00,1.39053,1.39077,1.39018,1.39031,1294600002.0
2005-12-21 08:20:00,1.39016,1.39037,1.38954,1.39028,1945500003.0
2005-12-21 08:25:00,1.3904,1.3906,1.38999,1.38999,2154900004.0
2005-12-21 08:30:00,1.38992,1.39103,1.38982,1.39075,1922200005.0
2005-12-21 08:35:00,1.39067,1.39101,1.39045,1.39055,2084400007.0
2005-12-21 08:40:00,1.39042,1.39068,1.39023,1.39037,2165300003.0
2005-12-21 08:45:00,1.39017,1.39038,1.38968,1.38985,2944500002.0
2005-12-21 08:50:00,1.38992,1.39091,1.38976,1.39063,2760600005.0
2005-12-21 08:55:00,1.39066,1.39097,1.39029,1.39074,2461300004.0
2005-12-21 09:00:00,1.39069,1.39076,1.38952,1.38991,2756300007.0
2005-12-21 09:05:00,1.38998,1.39082,1.38989,1.39027,1931100003.0
2005-12-21 09:10:00,1.39021,1.39028,1.38991,1.39021,2218000007.0
2005-12-21 09:15:00,1.39025,1.39073,1.38968,1.39038,2083700003.0
2005-12-21 09:20:00,1.39041,1.39133,1.38963,1.3901,1627300003.0
2005-12-21 09:25:00,1.39017,1.39173,1.39005,1.39101,2214400004.0
2005-12-21 09:30:00,1.39088,1.39174,1.3906,1.39091,2349800006.0
2005-12-21 09:35:00,1.39094,1.39122,1.39045,1.39066,1816700001.0
2005-12-21 09:40:00,1.39063,1.39083,1.39019,1.39019,2123100006.0
2005-12-21 09:45:00,1.39039,1.39047,1.39005,1.39031,2133900009.0
2005-12-21 09:50:00,1.39012,1.39067,1.38959,1.39048,2265700003.0
2005-12-21 09:55:00,1.39038,1.39103,1.38987,1.39103,2948300007.0
2005-12-21 10:00:00,1.39117,1.39253,1.39105,1.39235,2498400009.0
2005-12-21 10:05:00,1.39214,1.39364,1.39214,1.39321,2321900004.0
2005-12-21 10:10:00,1.39321,1.39374,1.3928,1.39298,2341400004.0
2005-12-21 10:15:00,1.3931,1.39357,1.39246,1.39345,1954200004.0
2005-12-21 10:20:00,1.39329,1.39332,1.39281,1.39314,2118900002.0
2005-12-21 10:25:00,1.39317,1.39338,1.3916,1.39185,2594100004.0
2005-12-21 10:30:00,1.39195,1.3924,1.39087,1.39116,2609100006.0
2005-12-21 10:35:00,1.39116,1.3914,1.39083,1.39106,2488500003.0
2005-12-21 10:40:00,1.39096,1.39131,1.39033,1.39107,2268600004.0
2005-12-21 10:45:00,1.39111,1.39148,1.39061,1.39137,2187500009.0
2005-12-21 10:50:00,1.39136,1.39243,1.391,1.39229,2160700006.0
2005-12-21 10:55:00,1.39236,1.39264,1.392,1.3921,2524900005.0
2005-12-21 11:00:00,1.39207,1.39247,1.39173,1.39225,2568300008.0
2005-12-21 11:05:00,1.39224,1.39249,1.39159,1.392,2126000004.0
2005-12-21 11:10:00,1.39202,1.39234,1.39146,1.39152,2498900006.0
2005-12-21 11:15:00,1.39153,1.39174,1.39124,1.39171,2114000007.0
2005-12-21 11:20:00,1.39174,1.39245,1.39168,1.39204,2765000007.0
2005-12-21 11:25:00,1.39224,1.39234,1.39109,1.39123,2380500003.0
2005-12-21 11:30:00,1.39121,1.39206,1.39121,1.39177,2588200008.0
2005-12-21 11:35:00,1.39193,1.39345,1.39175,1.39302,2624300004.0
2005-12-21 11:40:00,1.39304,1.39388,1.39284,1.39316,3160200006.0
2005-12-21 11:45:00,1.39317,1.39347,1.39291,1.39324,2563000008.0
2005-12-21 11:50:00,1.39329,1.39349,1.39237,1.39237,1272000000.0
2005-12-21 11:55:00,1.39245,1.39263,1.39147,1.39169,2251900004.0
2005-12-21 12:00:00,1.39166,1.39213,1.39131,1.39184,1945600003.0
2005-12-21 12:05:00,1.39198,1.39218,1.3916,1.39177,2002600004.0
2005-12-21 12:10:00,1.39181,1.39201,1.39133,1.39155,1948200003.0
2005-12-21 12:15:00,1.39159,1.39271,1.3915,1.39232,1704400003.0
2005-12-21 12:20:00,1.39244,1.39267,1.39168,1.39195,2067200001.0
2005-12-21 12:25:00,1.39218,1.39249,1.39119,1.39133,2723100006.0
2005-12-21 12:30:00,1.39141,1.39186,1.39108,1.39146,2603900009.0
2005-12-21 12:35:00,1.39165,1.39211,1.39137,1.39161,2713300010.0
2005-12-21 12:40:00,1.39159,1.3917,1.39098,1.39125,2072100003.0
2005-12-21 12:45:00,1.39126,1.39132,1.39083,1.39099,2400900006.0
2005-12-21 12:50:00,1.39101,1.39117,1.39033,1.39094,1871200001.0
2005-12-21 12:55:00,1.39102,1.39179,1.39084,1.39154,2496100006.0
2005-12-21 13:00:00,1.39162,1.39179,1.39125,1.39136,1763200008.0
2005-12-21 13:05:00,1.39121,1.39164,1.39104,1.39126,1406200004.0
2005-12-21 13:10:00,1.39136,1.39152,1.39047,1.39079,1539400003.0
2005-12-21 13:15:00,1.39061,1.39078,1.38994,1.39033,1303300003.0
2005-12-21 13:20:00,1.39034,1.39165,1.39015,1.39155,1144700003.0
2005-12-21 13:25:00,1.39177,1.39211,1.39114,1.39162,1798400005.0
2005-12-21 13:30:00,1.39174,1.39177,1.39087,1.39092,2087500004.0
2005-12-21 13:35:00,1.39115,1.39192,1.39115,1.39178,1936900005.0
2005-12-21 13:40:00,1.39166,1.39205,1.39128,1.39128,1253400001.0
2005-12-21 13:45:00,1.39104,1.39137,1.39075,1.39131,1799300003.0
2005-12-21 13:50:00,1.3912,1.39125,1.39042,1.39057,1940600003.0
2005-12-21 13:55:00,1.39038,1.3907,1.3902,1.39057,1627100003.0
2005-12-21 14:00:00,1.39054,1.39123,1.39049,1.39103,1873100004.0
2005-12-21 14:05:00,1.39116,1.39187,1.39098,1.39176,1643700002.0
2005-12-21 14:10:00,1.39201,1.39291,1.39195,1.39278,1077800002.0
2005-12-21 14:15:00,1.39281,1.393,1.39085,1.39106,1958200002.0
2005-12-21 14:20:00,1.391,1.39121,1.39026,1.39052,1801100005.0
2005-12-21 14:25:00,1.39051,1.39078,1.38948,1.38977,1704400008.0
2005-12-21 14:30:00,1.38985,1.39001,1.3889,1.3891,205200000.0
2005-12-21 14:35:00,1.38905,1.38993,1.38858,1.38949,177400000.0
2005-12-21 14:40:00,1.38933,1.39001,1.38925,1.3898,224200001.0
2005-12-21 14:45:00,1.38965,1.39139,1.38946,1.39122,183600000.0
2005-12-21 14:50:00,1.39116,1.39158,1.39095,1.39102,161000000.0
2005-12-21 14:55:00,1.39126,1.3916,1.39102,1.39124,219400000.0
2005-12-21 15:00:00,1.39135,1.39179,1.39091,1.39179,197000000.0
2005-12-21 15:05:00,1.39169,1.39254,1.39146,1.39184,253700000.0
2005-12-21 15:10:00,1.39179,1.3919,1.39127,1.39186,187300000.0
2005-12-21 15:15:00,1.39218,1.39218,1.39058,1.39103,198500001.0
2005-12-21 15:20:00,1.391,1.39141,1.3909,1.39115,174600001.0
2005-12-21 15:25:00,1.39108,1.39143,1.39093,1.39094,195200000.0
2005-12-21 15:30:00,1.39067,1.39124,1.38968,1.39063,199600001.0
2005-12-21 15:35:00,1.39073,1.39195,1.39059,1.39104,191500000.0
2005-12-21 15:40:00,1.39137,1.39153,1.39082,1.39105,172700000.0
2005-12-21 15:45:00,1.39089,1.39128,1.38992,1.3901,214400001.0
2005-12-21 15:50:00,1.39006,1.39026,1.38955,1.38974,180300001.0
2005-12-21 15:55:00,1.38993,1.39062,1.3895,1.39027,202800001.0
2005-12-21 16:00:00,1.39042,1.39059,1.38962,1.38969,214700001.0
2005-12-21 16:05:00,1.38985,1.39034,1.38949,1.38987,184600000.0
2005-12-21 16:10:00,1.38992,1.39009,1.38924,1.38975,221600001.0
2005-12-21 16:15:00,1.38971,1.39,1.38918,1.38945,204000001.0
2005-12-21 16:20:00,1.38928,1.38945,1.38899,1.38916,190000001.0
2005-12-21 16:25:00,1.38902,1.38902,1.38815,1.38874,193900000.0
2005-12-21 16:30:00,1.38863,1.38956,1.38668,1.38706,188400000.0
2005-12-21 16:35:00,1.38695,1.38699,1.38565,1.38622,207100002.0
2005-12-21 16:40:00,1.38615,1.38615,1.38502,1.38537,200000000.0
2005-12-21 16:45:00,1.38501,1.38501,1.38412,1.38455,217300000.0
2005-12-21 16:50:00,1.38459,1.38562,1.38428,1.38531,204300000.0
2005-12-21 16:55:00,1.38548,1.38551,1.38399,1.38429,192300000.0
2005-12-21 17:00:00,1.38369,1.38586,1.38369,1.38564,203600000.0
2005-12-21 17:05:00,1.38539,1.3854,1.38464,1.38514,230100001.0
2005-12-21 17:10:00,1.38492,1.38552,1.38422,1.38424,176000000.0
2005-12-21 17:15:00,1.38463,1.38576,1.38428,1.38576,189800000.0
2005-12-21 17:20:00,1.38561,1.38617,1.38508,1.38576,200300001.0
2005-12-21 17:25:00,1.38571,1.38682,1.38557,1.38585,186000000.0
2005-12-21 17:30:00,1.38564,1.38645,1.38539,1.38636,208200001.0
2005-12-21 17:35:00,1.38623,1.3866,1.38554,1.3866,198400000.0
2005-12-21 17:40:00,1.38636,1.38671,1.38574,1.38584,202200000.0
2005-12-21 17:45:00,1.38608,1.38633,1.38554,1.38599,227900001.0
2005-12-21 17:50:00,1.38607,1.38614,1.38514,1.38549,152700000.0
2005-12-21 17:55:00,1.38537,1.38539,1.38418,1.38463,187000000.0
2005-12-21 18:00:00,1.38474,1.3854,1.38429,1.38522,235800000.0
2005-12-21 18:05:00,1.38537,1.38537,1.38427,1.38472,237900000.0
2005-12-21 18:10:00,1.3847,1.38487,1.38365,1.38409,200100001.0
2005-12-21 18:15:00,1.38396,1.38451,1.38396,1.38405,220500001.0
2005-12-21 18:20:00,1.38409,1.38421,1.38304,1.38307,176000001.0
2005-12-21 18:25:00,1.3834,1.38367,1.38301,1.38304,176400000.0
2005-12-21 18:30:00,1.38301,1.38312,1.38216,1.38303,176200000.0
2005-12-21 18:35:00,1.38308,1.38349,1.38274,1.38349,209200001.0
2005-12-21 18:40:00,1.38309,1.38318,1.38174,1.38174,194000000.0
2005-12-21 18:45:00,1.38189,1.38257,1.38169,1.38204,173400001.0
2005-12-21 18:50:00,1.38219,1.38282,1.38198,1.38252,200900002.0
2005-12-21 18:55:00,1.38233,1.38279,1.38123,1.38152,148900000.0
2005-12-21 19:00:00,1.38117,1.38168,1.38013,1.38034,214300000.0
2005-12-21 19:05:00,1.38015,1.38015,1.37923,1.37941,185200001.0
2005-12-21 19:10:00,1.37961,1.37991,1.37875,1.37933,198000000.0
2005-12-21 19:15:00,1.37921,1.37957,1.37893,1.37928,182000000.0
2005-12-21 19:20:00,1.37927,1.3795,1.37898,1.37945,180100000.0
2005-12-21 19:25:00,1.37929,1.37944,1.3784,1.37875,159400000.0
2005-12-21 19:30:00,1.37876,1.37879,1.37791,1.37791,208100000.0
2005-12-21 19:35:00,1.37806,1.37889,1.37767,1.37881,195200001.0
2005-12-21 19:40:00,1.37884,1.37917,1.37861,1.37886,231200002.0
2005-12-21 19:45:00,1.37879,1.37896,1.37831,1.37831,161800000.0
2005-12-21 19:50:00,1.3785,1.37887,1.37782,1.37865,238600000.0
2005-12-21 19:55:00,1.37869,1.37964,1.37869,1.37921,154400000.0
2005-12-21 20:00:00,1.37942,1.3801,1.37921,1.37972,179200000.0
2005-12-21 20:05:00,1.37977,1.38087,1.37963,1.38046,165700000.0
2005-12-21 20:10:00,1.38002,1.38042,1.37883,1.37935,175800000.0
2005-12-21 20:15:00,1.37934,1.3803,1.37917,1.37993,187600000.0
2005-12-21 20:20:00,1.37993,1.38003,1.3794,1.37971,181200000.0
2005-12-21 20:25:00,1.37996,1.3804,1.37935,1.3804,189300000.0
2005-12-21 20:30:00,1.38057,1.38059,1.37962,1.38054,211600000.0
2005-12-21 20:35:00,1.38059,1.38109,1.38055,1.38089,175800000.0
2005-12-21 20:40:00,1.38089,1.38108,1.37968,1.37994,190600000.0
2005-12-21 20:45:00,1.37963,1.38061,1.37963,1.38044,193500000.0
2005-12-21 20:50:00,1.38026,1.38048,1.37995,1.38008,217200001.0
2005-12-21 20:55:00,1.38026,1.3808,1.38026,1.38073,194300001.0
2005-12-21 21:00:00,1.38069,1.38118,1.38046,1.38102,185700001.0
2005-12-21 21:05:00,1.38077,1.38135,1.38077,1.38119,209800000.0
2005-12-21 21:10:00,1.38119,1.38166,1.38082,1.38148,219500001.0
2005-12-21 21:15:00,1.38149,1.38189,1.38106,1.38134,190300000.0
2005-12-21 21:20:00,1.38137,1.38196,1.38101,1.38165,186000000.0
2005-12-21 21:25:00,1.38173,1.38189,1.3813,1.3816,146500000.0
2005-12-21 21:30:00,1.38158,1.38203,1.38147,1.38166,198400000.0
2005-12-21 21:35:00,1.38149,1.38187,1.38106,1.38187,189200000.0
2005-12-21 21:40:00,1.38178,1.38242,1.38178,1.38213,189700001.0
2005-12-21 21:45:00,1.382,1.38224,1.38172,1.38224,187300001.0
2005-12-21 21:50:00,1.38237,1.38243,1.38171,1.38205,271400003.0
2005-12-21 21:55:00,1.38214,1.38245,1.38191,1.38235,181200000.0
2005-12-21 22:00:00,1.38248,1.38269,1.38126,1.38141,191800001.0
2005-12-21 22:05:00,1.3815,1.3815,1.38066,1.3807,179700001.0
2005-12-21 22:10:00,1.38092,1.38178,1.38084,1.38149,223000001.0
2005-12-21 22:15:00,1.3815,1.38156,1.38097,1.38119,179900000.0
2005-12-21 22:20:00,1.38126,1.38163,1.38106,1.38137,213300002.0
2005-12-21 22:25:00,1.38124,1.38171,1.3811,1.38155,197800002.0
2005-12-21 22:30:00,1.38151,1.3817,1.38097,1.38129,254100000.0
2005-12-21 22:35:00,1.38145,1.38172,1.38084,1.38156,197900000.0
2005-12-21 22:40:00,1.38165,1.38208,1.3813,1.38208,177200000.0
2005-12-21 22:45:00,1.38205,1.38211,1.38144,1.38173,186700000.0
2005-12-21 22:50:00,1.38184,1.38196,1.38123,1.38159,160400001.0
2005-12-21 22:55:00,1.38149,1.38172,1.3811,1.38159,198500000.0
2005-12-21 23:00:00,1.38159,1.38162,1.38117,1.38145,211100002.0
2005-12-21 23:05:00,1.38146,1.38157,1.38107,1.38117,199900000.0
2005-12-21 23:10:00,1.38092,1.38121,1.38046,1.38062,214900001.0
2005-12-21 23:15:00,1.3806,1.38126,1.38006,1.38117,210000000.0
2005-12-21 23:20:00,1.38143,1.38143,1.37961,1.38043,175100000.0
2005-12-21 23:25:00,1.38058,1.38065,1.37985,1.38017,242700002.0
2005-12-21 23:30:00,1.38012,1.38042,1.37992,1.37997,198400001.0
2005-12-21 23:35:00,1.37969,1.37969,1.37873,1.37885,176000000.0
2005-12-21 23:40:00,1.37904,1.37904,1.37815,1.37856,202200001.0
2005-12-21 23:45:00,1.37839,1.3787,1.37818,1.37848,217200000.0
2005-12-21 23:50:00,1.37855,1.37899,1.37813,1.37813,184200000.0
2005-12-21 23:55:00,1.37853,1.37873,1.37812,1.37843,169200000.0
2005-12-22 00:00:00,1.37858,1.3788,1.3784,1.3786,130400000.0
2005-12-22 00:05:00,1.3788,1.3789,1.3786,1.3789,91200000.0
2005-12-22 00:10:00,1.3792,1.3794,1.379,1.3791,121600000.0
2005-12-22 00:15:00,1.379,1.379,1.3789,1.3789,121600000.0
2005-12-22 00:20:00,1.3792,1.3798,1.379,1.3797,152000000.0
2005-12-22 00:25:00,1.3796,1.38,1.3796,1.3796,152000000.0
2005-12-22 00:30:00,1.3797,1.3797,1.37793,1.37793,149600000.0
2005-12-22 00:35:00,1.37838,1.37853,1.37818,1.37838,182500000.0
2005-12-22 00:40:00,1.37853,1.37875,1.37798,1.3787,194800000.0
2005-12-22 00:45:00,1.37872,1.37874,1.3782,1.37841,208800003.0
2005-12-22 00:50:00,1.37846,1.37865,1.37778,1.37816,200400001.0
2005-12-22 00:55:00,1.37818,1.38077,1.37786,1.38074,201000001.0
2005-12-22 01:00:00,1.38071,1.38093,1.38042,1.38078,173800000.0
2005-12-22 01:05:00,1.38087,1.38095,1.37849,1.37901,188000000.0
2005-12-22 01:10:00,1.37896,1.37938,1.37878,1.37908,157800000.0
2005-12-22 01:15:00,1.37909,1.3791,1.37864,1.37875,214900002.0
2005-12-22 01:20:00,1.37887,1.37967,1.37838,1.37967,199100001.0
2005-12-22 01:25:00,1.37962,1.37989,1.37935,1.37963,217300000.0
2005-12-22 01:30:00,1.37965,1.37965,1.37904,1.37942,155400000.0
2005-12-22 01:35:00,1.3794,1.37963,1.37896,1.37919,156400000.0
2005-12-22 01:40:00,1.37907,1.37951,1.37894,1.37941,176600000.0
2005-12-22 01:45:00,1.37937,1.37947,1.37879,1.37924,198000001.0
2005-12-22 01:50:00,1.37921,1.37994,1.37883,1.37988,205400001.0
2005-12-22 01:55:00,1.37988,1.38035,1.37946,1.37962,195300000.0
2005-12-22 02:00:00,1.37924,1.37967,1.37875,1.37956,350500000.0
2005-12-22 02:05:00,1.37942,1.37962,1.37859,1.37886,591600002.0
2005-12-22 02:10:00,1.37869,1.37906,1.37802,1.37841,487500000.0
2005-12-22 02:15:00,1.37838,1.37896,1.37806,1.37858,566500000.0
2005-12-22 02:20:00,1.37875,1.37893,1.37823,1.37875,198000000.0
2005-12-22 02:25:00,1.37856,1.37895,1.37831,1.3789,330000000.0
2005-12-22 02:30:00,1.37907,1.37931,1.37875,1.37887,438000002.0
2005-12-22 02:35:00,1.37893,1.37918,1.37858,1.37875,239300000.0
2005-12-22 02:40:00,1.37885,1.37945,1.37885,1.37918,196000002.0
2005-12-22 02:45:00,1.37864,1.37975,1.37834,1.3793,602300001.0
2005-12-22 02:50:00,1.37963,1.3804,1.37931,1.37964,357100004.0
2005-12-22 02:55:00,1.37969,1.37987,1.37942,1.37969,347500002.0
2005-12-22 03:00:00,1.37972,1.3801,1.37957,1.37968,307500000.0
2005-12-22 03:05:00,1.37963,1.37986,1.37931,1.37986,296400000.0
2005-12-22 03:10:00,1.37944,1.38004,1.37922,1.37982,205200000.0
2005-12-22 03:15:00,1.3796,1.38026,1.3796,1.38005,166300000.0
2005-12-22 03:20:00,1.37959,1.38006,1.37907,1.37918,281000000.0
2005-12-22 03:25:00,1.37969,1.38001,1.3792,1.37998,388400003.0
2005-12-22 03:30:00,1.37999,1.38016,1.37897,1.37898,231600001.0
2005-12-22 03:35:00,1.37908,1.37946,1.3786,1.3789,307800002.0
2005-12-22 03:40:00,1.3789,1.3793,1.3787,1.37906,334100000.0
2005-12-22 03:45:00,1.37916,1.37941,1.37877,1.37916,233400000.0
2005-12-22 03:50:00,1.37942,1.37964,1.37894,1.37918,352900000.0
2005-12-22 03:55:00,1.37955,1.37961,1.37847,1.37913,608300004.0
2005-12-22 04:00:00,1.37907,1.37919,1.37845,1.37871,598000002.0
2005-12-22 04:05:00,1.37867,1.3796,1.3786,1.37954,488200002.0
2005-12-22 04:10:00,1.37945,1.37971,1.37906,1.37919,413900000.0
2005-12-22 04:15:00,1.3791,1.37953,1.37903,1.37921,378500000.0
2005-12-22 04:20:00,1.37918,1.37947,1.37868,1.37876,450300000.0
2005-12-22 04:25:00,1.37878,1.37946,1.37842,1.3791,566100002.0
2005-12-22 04:30:00,1.37872,1.37933,1.37863,1.37924,254300000.0
2005-12-22 04:35:00,1.37912,1.3796,1.37879,1.37886,474600000.0
2005-12-22 04:40:00,1.37875,1.37955,1.37875,1.37955,221600000.0
2005-12-22 04:45:00,1.37937,1.37985,1.37893,1.37933,311600002.0
2005-12-22 04:50:00,1.37967,1.37972,1.37899,1.37919,228300001.0
2005-12-22 04:55:00,1.37949,1.37962,1.37913,1.37919,251400000.0
2005-12-22 05:00:00,1.37952,1.37968,1.37909,1.37941,470300002.0
2005-12-22 05:05:00,1.37944,1.38012,1.37934,1.37985,1042400000.0
2005-12-22 05:10:00,1.37995,1.38085,1.37995,1.3807,826700002.0
2005-12-22 05:15:00,1.38081,1.38093,1.38034,1.38036,899900003.0
2005-12-22 05:20:00,1.38039,1.38078,1.38034,1.38046,1066600000.0
2005-12-22 05:25:00,1.38072,1.38103,1.38016,1.38026,1039300002.0
2005-12-22 05:30:00,1.38031,1.38092,1.38031,1.38037,880500003.0
2005-12-22 05:35:00,1.38057,1.38068,1.38009,1.38059,862800000.0
2005-12-22 05:40:00,1.38042,1.38079,1.38032,1.38057,744400005.0
2005-12-22 05:45:00,1.38059,1.38091,1.38046,1.38046,962500002.0
2005-12-22 05:50:00,1.38047,1.38096,1.38033,1.38045,1001400003.0
2005-12-22 05:55:00,1.3803,1.38041,1.38012,1.38015,806200001.0
2005-12-22 06:00:00,1.38023,1.38041,1.37975,1.37987,923900004.0
2005-12-22 06:05:00,1.37991,1.38028,1.37979,1.37999,1729300006.0
2005-12-22 06:10:00,1.37992,1.37994,1.37949,1.37967,1742600003.0
2005-12-22 06:15:00,1.37969,1.37986,1.37958,1.37977,953100003.0
2005-12-22 06:20:00,1.37967,1.37988,1.37957,1.37985,1445300002.0
2005-12-22 06:25:00,1.37987,1.38017,1.37979,1.37992,1380200005.0
2005-12-22 06:30:00,1.37991,1.38029,1.37988,1.38026,1058500002.0
2005-12-22 06:35:00,1.38013,1.38034,1.37996,1.38022,628400001.0
2005-12-22 06:40:00,1.38019,1.3802,1.37985,1.37991,1125000002.0
2005-12-22 06:45:00,1.38006,1.38027,1.37989,1.38004,945100001.0
2005-12-22 06:50:00,1.38012,1.38027,1.3798,1.38002,1005100002.0
2005-12-22 06:55:00,1.38002,1.3807,1.37992,1.3807,763900002.0
2005-12-22 07:00:00,1.38047,1.38057,1.38021,1.38044,1264600004.0
2005-12-22 07:05:00,1.38041,1.38055,1.3801,1.38029,974200002.0
2005-12-22 07:10:00,1.38039,1.38042,1.38022,1.38027,1828100003.0
2005-12-22 07:15:00,1.38038,1.38054,1.38006,1.3803,1512600005.0
2005-12-22 07:20:00,1.3804,1.38061,1.37998,1.38002,1781100002.0
2005-12-22 07:25:00,1.38004,1.38058,1.37992,1.3803,1329300006.0
2005-12-22 07:30:00,1.38033,1.38049,1.3801,1.38028,1994700006.0
2005-12-22 07:35:00,1.38028,1.38045,1.38004,1.38024,1205200005.0
2005-12-22 07:40:00,1.38019,1.38071,1.38006,1.38029,1945400003.0
2005-12-22 07:45:00,1.38031,1.38078,1.38016,1.38038,2990900009.0
2005-12-22 07:50:00,1.38033,1.38058,1.38016,1.38044,2443100004.0
2005-12-22 07:55:00,1.38026,1.38076,1.38021,1.38044,2831600006.0
2005-12-22 08:00:00,1.38069,1.38102,1.38041,1.38073,1956000001.0
2005-12-22 08:05:00,1.38075,1.38075,1.38005,1.38044,2293100003.0
2005-12-22 08:10:00,1.38045,1.38065,1.38022,1.38022,1508700005.0
2005-12-22 08:15:00,1.38014,1.38029,1.38006,1.38014,1304200001.0
2005-12-22 08:20:00,1.38019,1.38044,1.37995,1.38029,1862900010.0
2005-12-22 08:25:00,1.3804,1.38091,1.38013,1.38076,2350600002.0
2005-12-22 08:30:00,1.38069,1.38085,1.38027,1.38029,1806400005.0
2005-12-22 08:35:00,1.38018,1.38022,1.37954,1.37984,2116700005.0
2005-12-22 08:40:00,1.37976,1.38034,1.37976,1.38009,2094600007.0
2005-12-22 08:45:00,1.38014,1.38081,1.37993,1.38066,2830600006.0
2005-12-22 08:50:00,1.38071,1.38077,1.38029,1.38043,2888000008.0
2005-12-22 08:55:00,1.38051,1.38056,1.3797,1.37989,2450000004.0
2005-12-22 09:00:00,1.37983,1.38,1.37947,1.37981,2797700004.0
2005-12-22 09:05:00,1.37978,1.38003,1.37923,1.37959,2090500004.0
2005-12-22 09:10:00,1.37948,1.37948,1.37882,1.37917,2217400005.0
2005-12-22 09:15:00,1.37907,1.37907,1.37834,1.37849,2117200007.0
2005-12-22 09:20:00,1.37849,1.37913,1.37849,1.3788,1676400003.0
2005-12-22 09:25:00,1.37888,1.37985,1.37886,1.37977,2419500005.0
2005-12-22 09:30:00,1.37982,1.37998,1.37944,1.37969,2391900014.0
2005-12-22 09:35:00,1.37971,1.37999,1.37883,1.37883,1964900004.0
2005-12-22 09:40:00,1.37886,1.37996,1.37882,1.3793,2190700008.0
2005-12-22 09:45:00,1.37949,1.38011,1.37944,1.38011,2262300008.0
2005-12-22 09:50:00,1.38002,1.38016,1.3774,1.37776,2372300007.0
2005-12-22 09:55:00,1.37767,1.37843,1.37755,1.37834,2909400005.0
2005-12-22 10:00:00,1.37829,1.37836,1.3777,1.37792,2344600003.0
2005-12-22 10:05:00,1.37758,1.37823,1.37737,1.37797,2409300006.0
2005-12-22 10:10:00,1.37803,1.37889,1.378,1.37879,2220800008.0
2005-12-22 10:15:00,1.37886,1.37899,1.37824,1.37842,1952000005.0
2005-12-22 10:20:00,1.37823,1.37845,1.37807,1.37817,2218400004.0
2005-12-22 10:25:00,1.37817,1.37817,1.37761,1.37782,2625200008.0
2005-12-22 10:30:00,1.37787,1.37808,1.37764,1.37789,2582400005.0
2005-12-22 10:35:00,1.37788,1.37852,1.3777,1.37848,2443400004.0
2005-12-22 10:40:00,1.37851,1.37929,1.37828,1.37899,2224400005.0
2005-12-22 10:45:00,1.37886,1.37897,1.37815,1.37868,2133100002.0
2005-12-22 10:50:00,1.37861,1.37887,1.37797,1.37802,2234200006.0
2005-12-22 10:55:00,1.37803,1.37852,1.37794,1.37813,2707600011.0
2005-12-22 11:00:00,1.37835,1.37872,1.37805,1.37848,2308700002.0
2005-12-22 11:05:00,1.37847,1.37876,1.37814,1.3784,2058600005.0
2005-12-22 11:10:00,1.37855,1.37963,1.37853,1.3795,2479600010.0
2005-12-22 11:15:00,1.37962,1.37971,1.37878,1.37886,2165300009.0
2005-12-22 11:20:00,1.37888,1.37926,1.37852,1.37881,2624900006.0
2005-12-22 11:25:00,1.37878,1.37898,1.37848,1.37855,2526300005.0
2005-12-22 11:30:00,1.37846,1.37911,1.37782,1.37877,2637300003.0
2005-12-22 11:35:00,1.37885,1.38067,1.37855,1.38009,2762800006.0
2005-12-22 11:40:00,1.38011,1.38145,1.37998,1.38069,3142000005.0
2005-12-22 11:45:00,1.38092,1.3812,1.37969,1.38002,2547900007.0
2005-12-22 11:50:00,1.37995,1.37995,1.37784,1.37865,1269100002.0
2005-12-22 11:55:00,1.37877,1.37969,1.37836,1.37859,2414800009.0
2005-12-22 12:00:00,1.37871,1.37915,1.37849,1.37875,2132400007.0
2005-12-22 12:05:00,1.37878,1.37878,1.37764,1.37873,2028200004.0
2005-12-22 12:10:00,1.37879,1.37905,1.37854,1.37903,2031800001.0
2005-12-22 12:15:00,1.37881,1.37909,1.37823,1.37831,1602800005.0
2005-12-22 12:20:00,1.3783,1.37844,1.37785,1.37807,2173600005.0
2005-12-22 12:25:00,1.37833,1.37882,1.37812,1.37865,2640700006.0
2005-12-22 12:30:00,1.37872,1.37924,1.37864,1.37894,2484000003.0
2005-12-22 12:35:00,1.37923,1.37942,1.37901,1.37915,2667300001.0
2005-12-22 12:40:00,1.37914,1.37942,1.37864,1.37902,1953400002.0
2005-12-22 12:45:00,1.3791,1.37963,1.3788,1.37953,2230100003.0
2005-12-22 12:50:00,1.37954,1.37956,1.37852,1.37861,1994600008.0
2005-12-22 12:55:00,1.37867,1.37924,1.37852,1.37896,2383700005.0
2005-12-22 13:00:00,1.37892,1.37913,1.37732,1.37792,1587100002.0
2005-12-22 13:05:00,1.37807,1.37842,1.3779,1.37829,1344900005.0
2005-12-22 13:10:00,1.37888,1.3791,1.37839,1.37841,1468300003.0
2005-12-22 13:15:00,1.37841,1.37884,1.37819,1.37882,1347700002.0
2005-12-22 13:20:00,1.37871,1.3797,1.37848,1.37965,1129200003.0
2005-12-22 13:25:00,1.37962,1.37969,1.37874,1.37898,1869900004.0
2005-12-22 13:30:00,1.37883,1.37923,1.37862,1.37869,2064800003.0
2005-12-22 13:35:00,1.37882,1.37882,1.37822,1.37846,1966300004.0
2005-12-22 13:40:00,1.37812,1.37903,1.37807,1.37891,1143600003.0
2005-12-22 13:45:00,1.37891,1.37891,1.37844,1.37884,1885200005.0
2005-12-22 13:50:00,1.37888,1.37999,1.37881,1.37964,1903100004.0
2005-12-22 13:55:00,1.37945,1.37957,1.37866,1.37884,1761600003.0
2005-12-22 14:00:00,1.37877,1.37894,1.37831,1.37855,1901700004.0
2005-12-22 14:05:00,1.37867,1.37914,1.37851,1.37879,1650000007.0
2005-12-22 14:10:00,1.37885,1.37909,1.37835,1.37882,1023400005.0
2005-12-22 14:15:00,1.37881,1.37936,1.37869,1.37913,2194500007.0
2005-12-22 14:20:00,1.3792,1.37999,1.37915,1.37959,1876300004.0
2005-12-22 14:25:00,1.3796,1.37986,1.37895,1.37947,1673200006.0
2005-12-22 14:30:00,1.37945,1.37945,1.37873,1.37906,176500001.0
2005-12-22 14:35:00,1.37927,1.37943,1.37862,1.37895,166100000.0
2005-12-22 14:40:00,1.37891,1.37927,1.37853,1.37911,266400001.0
2005-12-22 14:45:00,1.37885,1.37929,1.3787,1.37907,215100001.0
2005-12-22 14:50:00,1.3789,1.37943,1.37873,1.37891,176200001.0
2005-12-22 14:55:00,1.37915,1.37988,1.37891,1.37985,184200001.0
2005-12-22 15:00:00,1.37992,1.37992,1.37923,1.37971,185600000.0
2005-12-22 15:05:00,1.37968,1.38019,1.37947,1.37989,229700002.0
2005-12-22 15:10:00,1.37987,1.38007,1.37942,1.37942,208100002.0
2005-12-22 15:15:00,1.37945,1.38015,1.37899,1.37993,193400000.0
2005-12-22 15:20:00,1.38002,1.38028,1.37942,1.38014,158000001.0
2005-12-22 15:25:00,1.38014,1.38037,1.37985,1.37985,195900000.0
2005-12-22 15:30:00,1.38003,1.38024,1.37914,1.37937,212300000.0
2005-12-22 15:35:00,1.37962,1.38053,1.3796,1.38041,228400000.0
2005-12-22 15:40:00,1.38038,1.38038,1.37936,1.37973,172800000.0
2005-12-22 15:45:00,1.37954,1.38042,1.37902,1.3802,189200000.0
2005-12-22 15:50:00,1.38004,1.38038,1.38004,1.38005,186200001.0
2005-12-22 15:55:00,1.38018,1.38075,1.37981,1.37995,247200000.0
2005-12-22 16:00:00,1.38003,1.38054,1.37971,1.38026,183200002.0
2005-12-22 16:05:00,1.38036,1.3819,1.38036,1.38172,212800000.0
2005-12-22 16:10:00,1.38165,1.38189,1.38095,1.38189,202900001.0
2005-12-22 16:15:00,1.38171,1.38239,1.38169,1.38197,159200001.0
2005-12-22 16:20:00,1.38162,1.38206,1.38119,1.38153,231400001.0
2005-12-22 16:25:00,1.38151,1.38234,1.38086,1.38182,224200000.0
2005-12-22 16:30:00,1.38191,1.38382,1.38191,1.38348,193000000.0
2005-12-22 16:35:00,1.38363,1.38379,1.38261,1.38287,206100001.0
2005-12-22 16:40:00,1.38273,1.3837,1.38226,1.38352,202200001.0
2005-12-22 16:45:00,1.38343,1.38414,1.38309,1.38325,235500001.0
2005-12-22 16:50:00,1.38328,1.3834,1.38286,1.38305,194100000.0
2005-12-22 16:55:00,1.38317,1.38411,1.38306,1.384,155800001.0
2005-12-22 17:00:00,1.38331,1.38458,1.38331,1.38411,191600000.0
2005-12-22 17:05:00,1.38409,1.38437,1.3833,1.38437,197200001.0
2005-12-22 17:10:00,1.38424,1.38536,1.38424,1.38465,182600000.0
2005-12-22 17:15:00,1.38484,1.38508,1.38421,1.38504,225500000.0
2005-12-22 17:20:00,1.38519,1.38604,1.38508,1.38599,228100000.0
2005-12-22 17:25:00,1.38627,1.38709,1.38627,1.38706,183600000.0
2005-12-22 17:30:00,1.38714,1.38748,1.38653,1.38744,188900000.0
2005-12-22 17:35:00,1.38768,1.38792,1.38703,1.38765,195200001.0
2005-12-22 17:40:00,1.38737,1.38786,1.38707,1.38767,218600001.0
2005-12-22 17:45:00,1.38782,1.3881,1.38728,1.3881,209800000.0
2005-12-22 17:50:00,1.3883,1.38885,1.38783,1.38833,166600000.0
2005-12-22 17:55:00,1.38838,1.38856,1.38599,1.38599,216300000.0
2005-12-22 18:00:00,1.38613,1.38643,1.38455,1.38455,213300000.0
2005-12-22 18:05:00,1.38473,1.3849,1.38405,1.38472,217300001.0
2005-12-22 18:10:00,1.3846,1.38472,1.38333,1.38419,190400001.0
2005-12-22 18:15:00,1.38436,1.38477,1.38411,1.38477,177100000.0
2005-12-22 18:20:00,1.38488,1.38611,1.38472,1.38611,185800000.0
2005-12-22 18:25:00,1.38643,1.38661,1.38583,1.38654,207400000.0
2005-12-22 18:30:00,1.3866,1.3871,1.38627,1.38671,188800001.0
2005-12-22 18:35:00,1.3865,1.38658,1.38562,1.38579,200200000.0
2005-12-22 18:40:00,1.38587,1.38636,1.38574,1.38574,192900001.0
2005-12-22 18:45:00,1.38603,1.38605,1.38535,1.38575,160700000.0
2005-12-22 18:50:00,1.38607,1.3862,1.38568,1.38586,213100000.0
2005-12-22 18:55:00,1.38563,1.38608,1.38518,1.38571,180100000.0
2005-12-22 19:00:00,1.38583,1.38618,1.38485,1.38535,209100001.0
2005-12-22 19:05:00,1.38538,1.38563,1.38481,1.38481,172700000.0
2005-12-22 19:10:00,1.38482,1.38573,1.38457,1.38566,188000000.0
2005-12-22 19:15:00,1.38546,1.38558,1.38423,1.3846,149400000.0
2005-12-22 19:20:00,1.3846,1.3847,1.38349,1.384,180800000.0
2005-12-22 19:25:00,1.38401,1.38461,1.38381,1.38422,172200000.0
2005-12-22 19:30:00,1.38417,1.38428,1.38355,1.38366,182800000.0
2005-12-22 19:35:00,1.38376,1.38394,1.38332,1.38378,193100000.0
2005-12-22 19:40:00,1.38377,1.38386,1.38295,1.38325,198700001.0
2005-12-22 19:45:00,1.38308,1.38342,1.38289,1.38298,203000000.0
2005-12-22 19:50:00,1.38326,1.38349,1.38288,1.38301,192200000.0
2005-12-22 19:55:00,1.38291,1.38308,1.38242,1.38292,160800002.0
2005-12-22 20:00:00,1.38278,1.38297,1.38242,1.38276,227800000.0
2005-12-22 20:05:00,1.38277,1.3832,1.38257,1.3832,179200000.0
2005-12-22 20:10:00,1.38294,1.38344,1.38238,1.38304,183600000.0
2005-12-22 20:15:00,1.38311,1.38311,1.38213,1.38276,243300003.0
2005-12-22 20:20:00,1.38257,1.38262,1.38225,1.38225,191500001.0
2005-12-22 20:25:00,1.38249,1.38266,1.38172,1.38243,209100001.0
2005-12-22 20:30:00,1.38247,1.38265,1.38208,1.38241,206200001.0
2005-12-22 20:35:00,1.38229,1.3825,1.38176,1.38193,205900000.0
2005-12-22 20:40:00,1.38187,1.38271,1.38182,1.3822,177100000.0
2005-12-22 20:45:00,1.38194,1.38267,1.38194,1.38253,193300000.0
2005-12-22 20:50:00,1.38238,1.38313,1.38235,1.38289,200400001.0
2005-12-22 20:55:00,1.38284,1.38292,1.38109,1.38242,155300000.0
2005-12-22 21:00:00,1.38237,1.38272,1.38186,1.38257,192400000.0
2005-12-22 21:05:00,1.38233,1.3827,1.38203,1.3823,214100000.0
2005-12-22 21:10:00,1.38231,1.38234,1.38155,1.38182,219300000.0
2005-12-22 21:15:00,1.38191,1.38213,1.38128,1.38171,185900000.0
2005-12-22 21:20:00,1.38173,1.38227,1.38161,1.38175,229700000.0
2005-12-22 21:25:00,1.38175,1.3821,1.38154,1.38201,171100000.0
2005-12-22 21:30:00,1.38207,1.38236,1.38182,1.38227,182100000.0
2005-12-22 21:35:00,1.38214,1.38238,1.38172,1.38218,145600000.0
2005-12-22 21:40:00,1.38212,1.38265,1.38167,1.38253,159000000.0
2005-12-22 21:45:00,1.38252,1.38303,1.38235,1.38283,157000000.0
2005-12-22 21:50:00,1.38271,1.38277,1.38233,1.38257,255300001.0
2005-12-22 21:55:00,1.38241,1.38365,1.38195,1.38358,213700000.0
2005-12-22 22:00:00,1.38375,1.3839,1.38288,1.383,191300000.0
2005-12-22 22:05:00,1.38317,1.38502,1.38303,1.38461,253100001.0
2005-12-22 22:10:00,1.38465,1.38551,1.38465,1.38515,197800000.0
2005-12-22 22:15:00,1.38526,1.38541,1.38469,1.38472,190200000.0
2005-12-22 22:20:00,1.38474,1.38489,1.3843,1.38438,186300000.0
2005-12-22 22:25:00,1.38426,1.38516,1.38411,1.38516,184600000.0
2005-12-22 22:30:00,1.38516,1.3858,1.38498,1.3851,178100000.0
2005-12-22 22:35:00,1.38516,1.38548,1.38402,1.38537,216200001.0
2005-12-22 22:40:00,1.38556,1.38586,1.38517,1.38584,182400000.0
2005-12-22 22:45:00,1.38579,1.38586,1.38523,1.38548,172200000.0
2005-12-22 22:50:00,1.38568,1.38579,1.38478,1.38505,192300000.0
2005-12-22 22:55:00,1.38532,1.38538,1.38493,1.38508,233900000.0
2005-12-22 23:00:00,1.38499,1.38515,1.38469,1.38476,168900001.0
2005-12-22 23:05:00,1.38453,1.38463,1.38394,1.38418,195000000.0
2005-12-22 23:10:00,1.38401,1.38447,1.38339,1.38412,225100001.0
2005-12-22 23:15:00,1.38429,1.38467,1.3836,1.38372,244600000.0
2005-12-22 23:20:00,1.38395,1.38453,1.38341,1.38414,180800001.0
2005-12-22 23:25:00,1.38436,1.38489,1.38427,1.38471,187900000.0
2005-12-22 23:30:00,1.38468,1.38501,1.38461,1.38468,206500002.0
2005-12-22 23:35:00,1.38494,1.38553,1.38471,1.38482,151300000.0
2005-12-22 23:40:00,1.38496,1.38496,1.38379,1.38445,182800001.0
2005-12-22 23:45:00,1.38412,1.38449,1.38397,1.38423,209500000.0
2005-12-22 23:50:00,1.38419,1.38446,1.38379,1.38379,151600000.0
2005-12-22 23:55:00,1.38424,1.38446,1.38318,1.38345,184900000.0
2005-12-23 00:00:00,1.38361,1.3856,1.38349,1.385,142600000.0
2005-12-23 00:05:00,1.3851,1.3851,1.3846,1.3848,103600000.0
2005-12-23 00:10:00,1.3846,1.3848,1.3846,1.3848,51800000.0
2005-12-23 00:15:00,1.3847,1.3848,1.3847,1.3848,51800000.0
2005-12-23 00:20:00,1.3851,1.3851,1.3848,1.3848,103600000.0
2005-12-23 00:30:00,1.38358,1.38458,1.38348,1.38407,129900000.0
2005-12-23 00:35:00,1.38445,1.38461,1.38379,1.38391,161500000.0
2005-12-23 00:40:00,1.38396,1.38431,1.38375,1.38408,181800001.0
2005-12-23 00:45:00,1.38407,1.38434,1.38381,1.38426,191800000.0
2005-12-23 00:50:00,1.3843,1.38472,1.38419,1.38463,204400001.0
2005-12-23 00:55:00,1.3846,1.3846,1.38392,1.38454,199200000.0
2005-12-23 01:00:00,1.38449,1.38505,1.38423,1.38463,223000001.0
2005-12-23 01:05:00,1.38465,1.38478,1.38415,1.38431,208100002.0
2005-12-23 01:10:00,1.38442,1.38459,1.384,1.38439,176700000.0
2005-12-23 01:15:00,1.38441,1.38452,1.38409,1.38446,187800000.0
2005-12-23 01:20:00,1.38457,1.38507,1.38408,1.38474,165600000.0
2005-12-23 01:25:00,1.38461,1.38481,1.38434,1.38473,176400001.0
2005-12-23 01:30:00,1.38479,1.38489,1.38412,1.38451,206800000.0
2005-12-23 01:35:00,1.38449,1.38473,1.38422,1.3846,224700001.0
2005-12-23 01:40:00,1.38454,1.38497,1.38432,1.38479,173800000.0
2005-12-23 01:45:00,1.38479,1.3851,1.38447,1.38492,169600000.0
2005-12-23 01:50:00,1.38489,1.38502,1.38454,1.3848,208900000.0
2005-12-23 01:55:00,1.38475,1.38501,1.38464,1.38496,182900000.0
2005-12-23 02:00:00,1.38472,1.38505,1.38434,1.38489,323500001.0
2005-12-23 02:05:00,1.38489,1.38499,1.38442,1.38474,561000001.0
2005-12-23 02:10:00,1.38439,1.38507,1.38431,1.38502,426900000.0
2005-12-23 02:15:00,1.38487,1.38577,1.38466,1.38501,624100000.0
2005-12-23 02:20:00,1.38512,1.38529,1.38477,1.3851,202700000.0
2005-12-23 02:25:00,1.38509,1.38513,1.38439,1.38501,352800001.0
2005-12-23 02:30:00,1.3852,1.38524,1.38471,1.38516,434400001.0
2005-12-23 02:35:00,1.38519,1.38526,1.38482,1.38499,278500000.0
2005-12-23 02:40:00,1.3851,1.38538,1.38505,1.38538,189500001.0
2005-12-23 02:45:00,1.38481,1.38509,1.3843,1.38475,524900000.0
2005-12-23 02:50:00,1.38487,1.38504,1.38439,1.38476,266200000.0
2005-12-23 02:55:00,1.38481,1.38494,1.3839,1.3839,330700002.0
2005-12-23 03:00:00,1.38394,1.38425,1.3837,1.38388,311900000.0
2005-12-23 03:05:00,1.38388,1.38435,1.38378,1.38433,386200003.0
2005-12-23 03:10:00,1.38397,1.38439,1.38364,1.3841,172900000.0
2005-12-23 03:15:00,1.38382,1.3842,1.38363,1.3842,237400001.0
2005-12-23 03:20:00,1.38378,1.3843,1.38356,1.38371,311600001.0
2005-12-23 03:25:00,1.38409,1.38409,1.38361,1.38383,357100001.0
2005-12-23 03:30:00,1.38395,1.38478,1.38395,1.38444,200400000.0
2005-12-23 03:35:00,1.38452,1.38491,1.38431,1.3844,273000001.0
2005-12-23 03:40:00,1.38429,1.38483,1.38425,1.38465,357200000.0
2005-12-23 03:45:00,1.38462,1.38509,1.38445,1.38482,203100001.0
2005-12-23 03:50:00,1.38501,1.38509,1.38445,1.38451,308100000.0
2005-12-23 03:55:00,1.38492,1.38501,1.38409,1.38457,573800002.0
2005-12-23 04:00:00,1.38465,1.3852,1.38448,1.38459,524600003.0
2005-12-23 04:05:00,1.38457,1.38538,1.38435,1.38456,478800002.0
2005-12-23 04:10:00,1.38438,1.38438,1.3838,1.38385,413800000.0
2005-12-23 04:15:00,1.38381,1.3841,1.38372,1.38382,407400000.0
2005-12-23 04:20:00,1.38374,1.38382,1.38325,1.38368,487000002.0
2005-12-23 04:25:00,1.38371,1.38434,1.38358,1.38427,515600000.0
2005-12-23 04:30:00,1.38392,1.38435,1.38391,1.38418,215100000.0
2005-12-23 04:35:00,1.3842,1.38467,1.38389,1.38415,483500001.0
2005-12-23 04:40:00,1.38412,1.38465,1.38408,1.38451,265300000.0
2005-12-23 04:45:00,1.3844,1.38464,1.38397,1.38414,272600001.0
2005-12-23 04:50:00,1.38445,1.3846,1.38408,1.38414,190600001.0
2005-12-23 04:55:00,1.38446,1.38474,1.38414,1.38449,259300000.0
2005-12-23 05:00:00,1.38499,1.3854,1.38491,1.38499,476200000.0
2005-12-23 05:05:00,1.38495,1.3851,1.38431,1.38478,1101700001.0
2005-12-23 05:10:00,1.38495,1.38559,1.38491,1.38546,918200002.0
2005-12-23 05:15:00,1.3856,1.38583,1.38534,1.38536,913500003.0
2005-12-23 05:20:00,1.38535,1.38552,1.38487,1.3849,1106000002.0
2005-12-23 05:25:00,1.38513,1.38545,1.38472,1.38496,1102000003.0
2005-12-23 05:30:00,1.38497,1.38522,1.38477,1.38479,776800002.0
2005-12-23 05:35:00,1.38498,1.3851,1.38475,1.385,723300002.0
2005-12-23 05:40:00,1.38497,1.3855,1.38489,1.38526,804700003.0
2005-12-23 05:45:00,1.38528,1.38563,1.38511,1.38511,1002900001.0
2005-12-23 05:50:00,1.38511,1.38546,1.38481,1.38508,941900003.0
2005-12-23 05:55:00,1.38496,1.38513,1.38478,1.38481,834700003.0
2005-12-23 06:00:00,1.38484,1.38511,1.38476,1.38493,881800003.0
2005-12-23 06:05:00,1.3849,1.38511,1.38438,1.38461,1745100002.0
2005-12-23 06:10:00,1.3847,1.38478,1.38415,1.38427,1769600003.0
2005-12-23 06:15:00,1.38427,1.38434,1.38361,1.38393,964500005.0
2005-12-23 06:20:00,1.38399,1.38452,1.38378,1.38433,1441700003.0
2005-12-23 06:25:00,1.38432,1.38488,1.38432,1.38467,1396300004.0
2005-12-23 06:30:00,1.38464,1.38511,1.3846,1.38492,1122200003.0
2005-12-23 06:35:00,1.38474,1.38504,1.38471,1.38501,545100000.0
2005-12-23 06:40:00,1.38501,1.38517,1.38483,1.38487,1063700002.0
2005-12-23 06:45:00,1.38473,1.385,1.38455,1.38477,1031600002.0
2005-12-23 06:50:00,1.38485,1.38508,1.38453,1.38456,999100001.0
2005-12-23 06:55:00,1.38453,1.38477,1.38441,1.38461,962500001.0
2005-12-23 07:00:00,1.38481,1.38506,1.38469,1.38481,1332600003.0
2005-12-23 07:05:00,1.38481,1.3849,1.38447,1.38447,1059500002.0
2005-12-23 07:10:00,1.38458,1.38467,1.38427,1.38437,1892500002.0
2005-12-23 07:15:00,1.38454,1.38464,1.38429,1.38454,1410800002.0
2005-12-23 07:20:00,1.38454,1.38459,1.38425,1.38439,1792000003.0
2005-12-23 07:25:00,1.38441,1.38471,1.38429,1.38441,1257500003.0
2005-12-23 07:30:00,1.38446,1.38476,1.38441,1.38465,1962400003.0
2005-12-23 07:35:00,1.38465,1.38485,1.38439,1.38452,1261700001.0
2005-12-23 07:40:00,1.38455,1.38474,1.38399,1.38428,2013200005.0
2005-12-23 07:45:00,1.38436,1.38479,1.3843,1.38448,2795800003.0
2005-12-23 07:50:00,1.38441,1.38462,1.38417,1.38439,2676600009.0
2005-12-23 07:55:00,1.38441,1.38458,1.38405,1.38444,2749900005.0
2005-12-23 08:00:00,1.38449,1.38467,1.38428,1.38451,2009300004.0
2005-12-23 08:05:00,1.3845,1.38468,1.38401,1.38465,2423500007.0
2005-12-23 08:10:00,1.38461,1.38476,1.38426,1.38452,1360000001.0
2005-12-23 08:15:00,1.38445,1.38477,1.3844,1.38471,1364500002.0
2005-12-23 08:20:00,1.38469,1.38481,1.3844,1.38459,1944700004.0
2005-12-23 08:25:00,1.3845,1.3849,1.38428,1.38458,2188400002.0
2005-12-23 08:30:00,1.38449,1.38457,1.38429,1.38431,1756800004.0
2005-12-23 08:35:00,1.38434,1.3846,1.38424,1.38436,2140600006.0
2005-12-23 08:40:00,1.38428,1.38477,1.38417,1.38438,2003900004.0
2005-12-23 08:45:00,1.38439,1.38455,1.38419,1.38426,2785100007.0
2005-12-23 08:50:00,1.38438,1.38441,1.3836,1.38409,2810000007.0
2005-12-23 08:55:00,1.38429,1.38441,1.38405,1.38417,2378300004.0
2005-12-23 09:00:00,1.38411,1.3844,1.38372,1.38431,2768000005.0
2005-12-23 09:05:00,1.38432,1.38453,1.38408,1.38429,1975400004.0
2005-12-23 09:10:00,1.38423,1.38451,1.38363,1.38383,2216900006.0
2005-12-23 09:15:00,1.3837,1.3838,1.38331,1.38345,2234300006.0
2005-12-23 09:20:00,1.3834,1.38381,1.38331,1.38345,1754400008.0
2005-12-23 09:25:00,1.38357,1.38409,1.38357,1.384,2302500006.0
2005-12-23 09:30:00,1.38396,1.38411,1.38356,1.384,2161400001.0
2005-12-23 09:35:00,1.38405,1.385,1.384,1.38457,1938900007.0
2005-12-23 09:40:00,1.38447,1.38475,1.38425,1.38461,2215600007.0
2005-12-23 09:45:00,1.38467,1.3848,1.38404,1.38433,2176400003.0
2005-12-23 09:50:00,1.38423,1.38472,1.38412,1.38434,2317200008.0
2005-12-23 09:55:00,1.38436,1.38455,1.38367,1.38396,2997900009.0
2005-12-23 10:00:00,1.38382,1.384,1.38304,1.38351,2300200005.0
2005-12-23 10:05:00,1.38317,1.38337,1.3823,1.38261,2578600009.0
2005-12-23 10:10:00,1.38255,1.38255,1.38168,1.38189,2261000001.0
2005-12-23 10:15:00,1.38206,1.38232,1.38177,1.38194,1929500007.0
2005-12-23 10:20:00,1.38192,1.38221,1.38177,1.38207,2279100002.0
2005-12-23 10:25:00,1.38212,1.38225,1.38173,1.38208,2556500008.0
2005-12-23 10:30:00,1.38217,1.38248,1.38181,1.38237,2696500006.0
2005-12-23 10:35:00,1.38232,1.38247,1.38195,1.38216,2447700004.0
2005-12-23 10:40:00,1.38209,1.38243,1.38191,1.38222,2602700009.0
2005-12-23 10:45:00,1.38247,1.38294,1.38236,1.38264,2203100007.0
2005-12-23 10:50:00,1.38252,1.38306,1.3824,1.38272,2141200004.0
2005-12-23 10:55:00,1.38287,1.38353,1.38274,1.38309,2705800009.0
2005-12-23 11:00:00,1.38321,1.3834,1.38263,1.38295,2464200007.0
2005-12-23 11:05:00,1.38293,1.38312,1.38265,1.38295,2159800006.0
2005-12-23 11:10:00,1.38296,1.38325,1.38274,1.38314,2416800007.0
2005-12-23 11:15:00,1.38315,1.38356,1.38282,1.38337,2268600011.0
2005-12-23 11:20:00,1.38328,1.38388,1.38282,1.38377,2683200001.0
2005-12-23 11:25:00,1.38384,1.38406,1.38347,1.38355,2508200005.0
2005-12-23 11:30:00,1.38349,1.38374,1.38335,1.38343,2673600004.0
2005-12-23 11:35:00,1.38354,1.38387,1.38337,1.3836,2750600004.0
2005-12-23 11:40:00,1.38362,1.38416,1.38346,1.38382,3145400007.0
2005-12-23 11:45:00,1.38422,1.38444,1.38354,1.38368,2593400008.0
2005-12-23 11:50:00,1.38369,1.38388,1.38351,1.38359,1277300001.0
2005-12-23 11:55:00,1.38359,1.38382,1.38312,1.38326,2292300006.0
2005-12-23 12:00:00,1.3834,1.38362,1.38246,1.38246,2129200002.0
2005-12-23 12:05:00,1.38234,1.38318,1.38212,1.38298,2021800001.0
2005-12-23 12:10:00,1.38304,1.38339,1.38229,1.38308,2023700004.0
2005-12-23 12:15:00,1.3833,1.38355,1.38303,1.38307,1629300002.0
2005-12-23 12:20:00,1.38318,1.38379,1.38309,1.38336,2308100011.0
2005-12-23 12:25:00,1.38357,1.38373,1.38325,1.38336,2613500010.0
2005-12-23 12:30:00,1.38333,1.38369,1.38321,1.38335,2501900006.0
2005-12-23 12:35:00,1.38356,1.38356,1.38304,1.38325,2610900002.0
2005-12-23 12:40:00,1.38322,1.38366,1.38308,1.38343,2008000003.0
2005-12-23 12:45:00,1.38351,1.38376,1.38333,1.3834,2280300005.0
2005-12-23 12:50:00,1.38339,1.38363,1.38315,1.38346,1904200003.0
2005-12-23 12:55:00,1.38344,1.38374,1.38326,1.3835,2347700004.0
2005-12-23 13:00:00,1.38338,1.38338,1.38237,1.38303,1663900004.0
2005-12-23 13:05:00,1.38297,1.38401,1.38279,1.3834,1413100005.0
2005-12-23 13:10:00,1.38336,1.38348,1.38312,1.38335,1505200004.0
2005-12-23 13:15:00,1.38352,1.38558,1.38334,1.38523,1319800006.0
2005-12-23 13:20:00,1.3852,1.38527,1.38448,1.38448,1127400001.0
2005-12-23 13:25:00,1.38447,1.38499,1.38422,1.38471,1687800001.0
2005-12-23 13:30:00,1.38478,1.3849,1.38386,1.38391,2043900005.0
2005-12-23 13:35:00,1.38398,1.38414,1.38337,1.38347,2068400006.0
2005-12-23 13:40:00,1.3833,1.38385,1.38327,1.38384,1241300001.0
2005-12-23 13:45:00,1.38384,1.38404,1.38363,1.38363,1918900000.0
2005-12-23 13:50:00,1.3836,1.38377,1.38321,1.3835,1934000006.0
2005-12-23 13:55:00,1.38345,1.38362,1.38266,1.38275,1705900007.0
2005-12-23 14:00:00,1.38157,1.38249,1.38109,1.38225,1928400002.0
2005-12-23 14:05:00,1.38226,1.38231,1.38165,1.38205,1568600004.0
2005-12-23 14:10:00,1.38234,1.38325,1.38234,1.38311,1101700003.0
2005-12-23 14:15:00,1.38309,1.38309,1.38168,1.38182,2034200003.0
2005-12-23 14:20:00,1.38175,1.38189,1.38108,1.38127,1949600010.0
2005-12-23 14:25:00,1.38125,1.38165,1.38086,1.38142,1681900001.0
2005-12-23 14:30:00,1.38156,1.38176,1.38066,1.38169,209100000.0
2005-12-23 14:35:00,1.38164,1.38164,1.38058,1.38112,177600000.0
2005-12-23 14:40:00,1.38098,1.38137,1.38048,1.38125,263400000.0
2005-12-23 14:45:00,1.38138,1.38239,1.38132,1.38213,172300000.0
2005-12-23 14:50:00,1.38184,1.38216,1.38104,1.38104,155700000.0
2005-12-23 14:55:00,1.38149,1.38231,1.38149,1.38172,196800000.0
2005-12-23 15:00:00,1.38175,1.38288,1.38159,1.38274,214700000.0
2005-12-23 15:05:00,1.38258,1.38356,1.38211,1.38311,212400000.0
2005-12-23 15:10:00,1.38297,1.38342,1.38262,1.38325,198000000.0
2005-12-23 15:15:00,1.38333,1.38349,1.38284,1.38304,213300002.0
2005-12-23 15:20:00,1.38294,1.38338,1.38256,1.38338,180100000.0
2005-12-23 15:25:00,1.38355,1.38385,1.38317,1.38317,178400000.0
2005-12-23 15:30:00,1.38349,1.38379,1.38266,1.38352,228600002.0
2005-12-23 15:35:00,1.38354,1.3845,1.38339,1.3835,208300000.0
2005-12-23 15:40:00,1.38361,1.3837,1.38306,1.38342,180900001.0
2005-12-23 15:45:00,1.38305,1.38328,1.38227,1.38289,230100000.0
2005-12-23 15:50:00,1.38273,1.38359,1.38243,1.38343,191600000.0
2005-12-23 15:55:00,1.38354,1.38493,1.38332,1.3838,174300000.0
2005-12-23 16:00:00,1.38395,1.38395,1.38216,1.38325,158400001.0
2005-12-23 16:05:00,1.38334,1.3839,1.38287,1.38351,187000000.0
2005-12-23 16:10:00,1.38358,1.38484,1.38335,1.3847,175200000.0
2005-12-23 16:15:00,1.38448,1.38551,1.38448,1.3854,178600000.0
2005-12-23 16:20:00,1.3853,1.38535,1.38368,1.38375,174200000.0
2005-12-23 16:25:00,1.38393,1.38397,1.38288,1.38296,224000000.0
2005-12-23 16:30:00,1.38291,1.38318,1.3823,1.38244,225800000.0
2005-12-23 16:35:00,1.38255,1.38318,1.38251,1.38296,222800000.0
2005-12-23 16:40:00,1.38298,1.3839,1.38291,1.38331,245800003.0
2005-12-23 16:45:00,1.38316,1.38341,1.38272,1.38323,228100000.0
2005-12-23 16:50:00,1.38321,1.38327,1.38276,1.38303,174200000.0
2005-12-23 16:55:00,1.38319,1.38356,1.3825,1.38327,171500001.0
2005-12-23 17:00:00,1.38302,1.3845,1.38291,1.38448,192200001.0
2005-12-23 17:05:00,1.38467,1.38578,1.38467,1.38486,232700001.0
2005-12-23 17:10:00,1.38458,1.3847,1.3833,1.38377,244500002.0
2005-12-23 17:15:00,1.38404,1.38546,1.38367,1.38545,198300001.0
2005-12-23 17:20:00,1.38564,1.38572,1.38476,1.38547,161400000.0
2005-12-23 17:25:00,1.3854,1.38628,1.38513,1.38561,213200001.0
2005-12-23 17:30:00,1.38562,1.3866,1.38514,1.38649,204500001.0
2005-12-23 17:35:00,1.38634,1.38646,1.3855,1.38574,177400000.0
2005-12-23 17:40:00,1.38537,1.38572,1.38505,1.38505,217300000.0
2005-12-23 17:45:00,1.38512,1.38537,1.38453,1.38492,215100000.0
2005-12-23 17:50:00,1.38503,1.38575,1.38465,1.38506,174500000.0
2005-12-23 17:55:00,1.38503,1.38513,1.38436,1.38436,242500000.0
2005-12-23 18:00:00,1.38439,1.38489,1.38333,1.38482,212200000.0
2005-12-23 18:05:00,1.38471,1.38544,1.38453,1.38497,283600001.0
2005-12-23 18:10:00,1.38508,1.3855,1.38461,1.38501,212400001.0
2005-12-23 18:15:00,1.38486,1.38501,1.38459,1.38477,188300000.0
2005-12-23 18:20:00,1.38464,1.3848,1.38337,1.38349,201200000.0
2005-12-23 18:25:00,1.38364,1.3837,1.38295,1.38306,191200001.0
2005-12-23 18:30:00,1.38311,1.38311,1.3818,1.38202,185000000.0
2005-12-23 18:35:00,1.38187,1.38237,1.38169,1.38222,206200000.0
2005-12-23 18:40:00,1.38222,1.38237,1.38134,1.38134,214900002.0
2005-12-23 18:45:00,1.38156,1.38177,1.38078,1.38098,154200000.0
2005-12-23 18:50:00,1.38115,1.3813,1.38046,1.38106,211400000.0
2005-12-23 18:55:00,1.38088,1.38125,1.38016,1.38101,141200000.0
2005-12-23 19:00:00,1.38121,1.38121,1.38001,1.3804,179300000.0
2005-12-23 19:05:00,1.38057,1.38096,1.38037,1.38067,207200000.0
2005-12-23 19:10:00,1.38105,1.38219,1.38069,1.3819,239000002.0
2005-12-23 19:15:00,1.38176,1.38194,1.38089,1.38137,179600000.0
2005-12-23 19:20:00,1.38126,1.38181,1.38085,1.38135,247000001.0
2005-12-23 19:25:00,1.38153,1.38159,1.38063,1.38114,232300001.0
2005-12-23 19:30:00,1.38128,1.38149,1.38096,1.3811,241100000.0
2005-12-23 19:35:00,1.38113,1.38132,1.38055,1.3813,143100000.0
2005-12-23 19:40:00,1.38113,1.38184,1.38105,1.38184,228800001.0
2005-12-23 19:45:00,1.38195,1.38308,1.38185,1.38304,210200000.0
2005-12-23 19:50:00,1.38333,1.38359,1.3822,1.3822,202900000.0
2005-12-23 19:55:00,1.3821,1.38234,1.38175,1.38219,150500000.0
2005-12-23 20:00:00,1.38239,1.38321,1.38239,1.38313,218700001.0
2005-12-23 20:05:00,1.38307,1.38324,1.38252,1.38264,224300003.0
2005-12-23 20:10:00,1.38221,1.38255,1.38105,1.38148,180000000.0
2005-12-23 20:15:00,1.38145,1.38176,1.38107,1.38155,221400001.0
2005-12-23 20:20:00,1.3815,1.38195,1.38122,1.38166,210500001.0
2005-12-23 20:25:00,1.38196,1.38302,1.38148,1.38299,198800000.0
2005-12-23 20:30:00,1.38308,1.38318,1.38251,1.38303,210800001.0
2005-12-23 20:35:00,1.38295,1.38358,1.38281,1.383,306500004.0
2005-12-23 20:40:00,1.38297,1.38331,1.3826,1.38288,235100000.0
2005-12-23 20:45:00,1.38277,1.38371,1.38277,1.3836,207700000.0
2005-12-23 20:50:00,1.38353,1.38409,1.38353,1.384,187700001.0
2005-12-23 20:55:00,1.384,1.38418,1.38371,1.38387,196600001.0
2005-12-23 21:00:00,1.38374,1.38399,1.38341,1.38399,154300000.0
2005-12-23 21:05:00,1.38378,1.38411,1.38346,1.38361,182200000.0
2005-12-23 21:10:00,1.38364,1.38371,1.38328,1.38341,260500002.0
2005-12-23 21:15:00,1.38337,1.38384,1.38319,1.3833,188400000.0
2005-12-23 21:20:00,1.38331,1.38353,1.38265,1.38297,244600000.0
2005-12-23 21:25:00,1.38304,1.3834,1.38282,1.38334,152700000.0
2005-12-23 21:30:00,1.38341,1.38379,1.3833,1.38364,180600000.0
2005-12-23 21:35:00,1.38368,1.38377,1.38327,1.38349,202800002.0
2005-12-23 21:40:00,1.38331,1.38386,1.38286,1.38286,179200001.0
2005-12-23 21:45:00,1.38274,1.38332,1.38269,1.38332,186300000.0
2005-12-23 21:50:00,1.38334,1.38334,1.38215,1.38267,297700002.0
2005-12-23 21:55:00,1.38253,1.38255,1.38184,1.38222,231800000.0
2005-12-23 22:00:00,1.38229,1.38266,1.38224,1.38251,165600000.0
2005-12-23 22:05:00,1.38267,1.38306,1.38234,1.3828,162300000.0
2005-12-23 22:10:00,1.38286,1.38322,1.38263,1.38301,207100000.0
2005-12-23 22:15:00,1.38306,1.38318,1.38269,1.38299,209400001.0
2005-12-23 22:20:00,1.38302,1.38361,1.38271,1.38345,243100000.0
2005-12-23 22:25:00,1.3833,1.38353,1.38289,1.38343,199500000.0
2005-12-23 22:30:00,1.38346,1.38368,1.38299,1.38312,201500000.0
2005-12-23 22:35:00,1.38323,1.38356,1.38242,1.38346,207300000.0
2005-12-23 22:40:00,1.38362,1.38397,1.38317,1.38378,181700001.0
2005-12-23 22:45:00,1.38355,1.38355,1.38257,1.3829,155800000.0
2005-12-23 22:50:00,1.38311,1.38391,1.38311,1.38378,181000001.0
2005-12-23 22:55:00,1.38386,1.38432,1.38348,1.38432,191500000.0
2005-12-23 23:00:00,1.38423,1.38423,1.38355,1.38359,181400000.0
2005-12-23 23:05:00,1.38346,1.38366,1.38274,1.38293,180300000.0
2005-12-23 23:10:00,1.38288,1.38317,1.38202,1.38317,188900000.0
2005-12-23 23:15:00,1.38317,1.38388,1.3825,1.38374,211900000.0
2005-12-23 23:20:00,1.38404,1.3841,1.38351,1.38377,178000002.0
2005-12-23 23:25:00,1.38384,1.38423,1.38369,1.38392,200000000.0
2005-12-23 23:30:00,1.38383,1.38424,1.38379,1.38386,193400001.0
2005-12-23 23:35:00,1.38405,1.38423,1.38384,1.38411,175500000.0
2005-12-23 23:40:00,1.38422,1.38422,1.38347,1.38387,185000000.0
2005-12-23 23:45:00,1.38376,1.384,1.38346,1.38368,241100000.0
2005-12-23 23:50:00,1.38371,1.38388,1.38312,1.38312,196300001.0
2005-12-23 23:55:00,1.38357,1.38405,1.38305,1.3831,169600000.0
2005-12-26 00:00:00,1.3838,1.3842,1.3831,1.3838,229000000.0
2005-12-26 00:05:00,1.3834,1.3837,1.3833,1.3837,183200000.0
2005-12-26 00:10:00,1.3846,1.3851,1.3846,1.3851,229000000.0
2005-12-26 00:15:00,1.3849,1.3849,1.3847,1.3848,229000000.0
2005-12-26 00:20:00,1.385,1.385,1.385,1.385,45800000.0
2005-12-26 00:25:00,1.3849,1.385,1.3849,1.385,91600000.0
2005-12-26 00:30:00,1.3852,1.3852,1.3848,1.385,229000000.0
2005-12-26 00:35:00,1.3849,1.3857,1.3849,1.3857,229000000.0
2005-12-26 00:40:00,1.3855,1.3856,1.3848,1.3849,183200000.0
2005-12-26 00:45:00,1.385,1.3851,1.3846,1.3849,183200000.0
2005-12-26 00:50:00,1.385,1.385,1.3845,1.3848,137400000.0
2005-12-26 00:55:00,1.3849,1.385,1.3849,1.385,45800000.0
2005-12-26 01:00:00,1.3851,1.3853,1.385,1.3852,137400000.0
2005-12-26 01:05:00,1.3853,1.3857,1.3853,1.3853,229000000.0
2005-12-26 01:10:00,1.3854,1.3856,1.3852,1.3852,183200000.0
2005-12-26 01:15:00,1.3855,1.3855,1.385,1.385,183200000.0
2005-12-26 01:20:00,1.3851,1.3852,1.385,1.385,183200000.0
2005-12-26 01:25:00,1.3852,1.3855,1.3852,1.3854,183200000.0
2005-12-26 01:30:00,1.3856,1.3856,1.385,1.3853,229000000.0
2005-12-26 01:35:00,1.3852,1.3852,1.3852,1.3852,45800000.0
2005-12-26 01:40:00,1.3853,1.3853,1.3851,1.3853,229000000.0
2005-12-26 01:45:00,1.3852,1.3856,1.3852,1.3854,137400000.0
2005-12-26 01:50:00,1.3855,1.386,1.3854,1.3854,183200000.0
2005-12-26 01:55:00,1.3855,1.3866,1.3855,1.3864,183200000.0
2005-12-26 02:00:00,1.3861,1.3863,1.386,1.3863,183200000.0
2005-12-26 02:05:00,1.3862,1.3863,1.3855,1.3855,183200000.0
2005-12-26 02:10:00,1.3854,1.3854,1.3845,1.3846,183200000.0
2005-12-26 02:15:00,1.3851,1.3851,1.3847,1.3848,137400000.0
2005-12-26 02:20:00,1.3847,1.3848,1.3845,1.3848,137400000.0
2005-12-26 02:25:00,1.385,1.3853,1.3844,1.3844,229000000.0
2005-12-26 02:30:00,1.3845,1.3849,1.3841,1.3844,229000000.0
2005-12-26 02:35:00,1.3842,1.3844,1.3841,1.3841,137400000.0
2005-12-26 02:40:00,1.384,1.3843,1.384,1.3843,229000000.0
2005-12-26 02:45:00,1.3841,1.3844,1.3839,1.3839,183200000.0
2005-12-26 02:50:00,1.3841,1.3841,1.3831,1.3836,229000000.0
2005-12-26 02:55:00,1.3837,1.3839,1.3833,1.3836,229000000.0
2005-12-26 03:00:00,1.3838,1.3838,1.3833,1.3838,137400000.0
2005-12-26 03:05:00,1.3835,1.3838,1.3834,1.3835,137400000.0
2005-12-26 03:10:00,1.3837,1.3839,1.3834,1.3834,137400000.0
2005-12-26 03:15:00,1.3835,1.3837,1.3834,1.3834,183200000.0
2005-12-26 03:20:00,1.3835,1.3836,1.3832,1.3832,183200000.0
2005-12-26 03:25:00,1.3833,1.3835,1.383,1.383,229000000.0
2005-12-26 03:30:00,1.3832,1.3832,1.3823,1.3824,229000000.0
2005-12-26 03:35:00,1.3826,1.3826,1.3824,1.3825,229000000.0
2005-12-26 03:40:00,1.3821,1.3826,1.3821,1.3821,229000000.0
2005-12-26 03:45:00,1.3822,1.3823,1.3818,1.3821,229000000.0
2005-12-26 03:50:00,1.382,1.382,1.3817,1.3817,137400000.0
2005-12-26 03:55:00,1.3816,1.3821,1.3816,1.382,229000000.0
2005-12-26 04:00:00,1.3821,1.3821,1.3819,1.382,137400000.0
2005-12-26 04:05:00,1.3818,1.3819,1.3816,1.3819,183200000.0
2005-12-26 04:10:00,1.3817,1.3818,1.3816,1.3817,229000000.0
2005-12-26 04:15:00,1.3819,1.3822,1.3817,1.3817,183200000.0
2005-12-26 04:20:00,1.3816,1.3819,1.3816,1.3818,183200000.0
2005-12-26 04:25:00,1.3815,1.3816,1.3812,1.3813,137400000.0
2005-12-26 04:30:00,1.3814,1.3818,1.3811,1.3816,183200000.0
2005-12-26 04:35:00,1.3817,1.3819,1.3816,1.3816,229000000.0
2005-12-26 04:40:00,1.3814,1.3816,1.3812,1.3812,229000000.0
2005-12-26 04:45:00,1.3811,1.3813,1.3807,1.3808,229000000.0
2005-12-26 04:50:00,1.3807,1.3811,1.3807,1.381,229000000.0
2005-12-26 04:55:00,1.3809,1.3809,1.3806,1.3806,183200000.0
2005-12-26 05:00:00,1.3808,1.3811,1.3806,1.3807,183200000.0
2005-12-26 05:05:00,1.3806,1.3809,1.3806,1.3809,229000000.0
2005-12-26 05:10:00,1.3811,1.3812,1.3804,1.3812,229000000.0
2005-12-26 05:15:00,1.3813,1.3813,1.3808,1.3809,137400000.0
2005-12-26 05:20:00,1.3815,1.3818,1.3813,1.3816,229000000.0
2005-12-26 05:25:00,1.3818,1.3818,1.3813,1.3813,183200000.0
2005-12-26 05:30:00,1.3816,1.3816,1.3814,1.3816,229000000.0
2005-12-26 05:35:00,1.3815,1.3819,1.3813,1.3819,137400000.0
2005-12-26 05:40:00,1.3818,1.3823,1.3818,1.3822,183200000.0
2005-12-26 05:45:00,1.382,1.3822,1.3819,1.382,183200000.0
2005-12-26 05:50:00,1.3819,1.3821,1.3819,1.3821,137400000.0
2005-12-26 05:55:00,1.382,1.3823,1.3818,1.382,183200000.0
2005-12-26 06:00:00,1.3821,1.3822,1.3818,1.3818,229000000.0
2005-12-26 06:05:00,1.3819,1.3822,1.3815,1.3815,183200000.0
2005-12-26 06:10:00,1.3816,1.3821,1.3813,1.3813,183200000.0
2005-12-26 06:15:00,1.3814,1.3818,1.3813,1.3815,229000000.0
2005-12-26 06:20:00,1.3816,1.3818,1.3815,1.3817,229000000.0
2005-12-26 06:25:00,1.3819,1.3819,1.3815,1.3818,229000000.0
2005-12-26 06:30:00,1.3815,1.3819,1.3813,1.3819,229000000.0
2005-12-26 06:35:00,1.3815,1.382,1.3815,1.3818,183200000.0
2005-12-26 06:40:00,1.3816,1.3823,1.3815,1.3821,229000000.0
2005-12-26 06:45:00,1.3823,1.3831,1.3822,1.3824,229000000.0
2005-12-26 06:50:00,1.3826,1.3826,1.382,1.3822,229000000.0
2005-12-26 06:55:00,1.3823,1.3823,1.3819,1.3823,229000000.0
2005-12-26 07:00:00,1.3826,1.3827,1.3818,1.3819,229000000.0
2005-12-26 07:05:00,1.3823,1.3826,1.3819,1.3822,229000000.0
2005-12-26 07:10:00,1.382,1.382,1.3813,1.3815,229000000.0
2005-12-26 07:15:00,1.3816,1.3824,1.3816,1.3822,183200000.0
2005-12-26 07:20:00,1.3819,1.382,1.3816,1.3819,183200000.0
2005-12-26 07:25:00,1.382,1.3823,1.3816,1.382,229000000.0
2005-12-26 07:30:00,1.3817,1.3822,1.3816,1.3816,229000000.0
2005-12-26 07:35:00,1.3817,1.3818,1.3815,1.3815,183200000.0
2005-12-26 07:40:00,1.3813,1.3823,1.3813,1.382,229000000.0
2005-12-26 07:45:00,1.3821,1.3824,1.382,1.3821,229000000.0
2005-12-26 07:50:00,1.3819,1.3825,1.3819,1.3821,183200000.0
2005-12-26 07:55:00,1.3823,1.3827,1.382,1.382,183200000.0
2005-12-26 08:00:00,1.3829,1.383,1.3818,1.3823,229000000.0
2005-12-26 08:05:00,1.3826,1.3828,1.3822,1.3825,229000000.0
2005-12-26 08:10:00,1.3823,1.3823,1.381,1.3815,229000000.0
2005-12-26 08:15:00,1.3817,1.3824,1.3816,1.382,229000000.0
2005-12-26 08:20:00,1.3821,1.3822,1.3816,1.382,137400000.0
2005-12-26 08:25:00,1.3817,1.3822,1.3816,1.3819,229000000.0
2005-12-26 08:30:00,1.382,1.3824,1.382,1.3821,229000000.0
2005-12-26 08:35:00,1.382,1.3834,1.382,1.3827,229000000.0
2005-12-26 08:40:00,1.3824,1.383,1.3822,1.3822,229000000.0
2005-12-26 08:45:00,1.3821,1.3821,1.3818,1.3818,229000000.0
2005-12-26 08:50:00,1.382,1.3828,1.3818,1.3823,183200000.0
2005-12-26 08:55:00,1.3824,1.3832,1.3823,1.3823,229000000.0
2005-12-26 09:00:00,1.3826,1.385,1.3826,1.385,229000000.0
2005-12-26 09:05:00,1.3853,1.3855,1.3834,1.3839,229000000.0
2005-12-26 09:10:00,1.3843,1.3843,1.3826,1.3834,229000000.0
2005-12-26 09:15:00,1.3835,1.3848,1.3826,1.3826,229000000.0
2005-12-26 09:20:00,1.3823,1.3827,1.3822,1.3822,229000000.0
2005-12-26 09:25:00,1.3823,1.3836,1.3822,1.3836,183200000.0
2005-12-26 09:30:00,1.3831,1.3836,1.3815,1.3815,229000000.0
2005-12-26 09:35:00,1.3816,1.3817,1.3813,1.3814,229000000.0
2005-12-26 09:40:00,1.3813,1.3833,1.381,1.3833,229000000.0
2005-12-26 09:45:00,1.3834,1.3836,1.3819,1.3819,229000000.0
2005-12-26 09:50:00,1.3827,1.383,1.3821,1.3827,183200000.0
2005-12-26 09:55:00,1.3819,1.3825,1.3815,1.3821,229000000.0
2005-12-26 10:00:00,1.3819,1.3827,1.3819,1.3824,229000000.0
2005-12-26 10:05:00,1.3821,1.383,1.3821,1.3823,229000000.0
2005-12-26 10:10:00,1.3824,1.3826,1.3818,1.3818,229000000.0
2005-12-26 10:15:00,1.3819,1.3829,1.3817,1.3817,229000000.0
2005-12-26 10:20:00,1.382,1.3821,1.3817,1.3819,229000000.0
2005-12-26 10:25:00,1.3815,1.3828,1.3815,1.3821,229000000.0
2005-12-26 10:30:00,1.3823,1.3844,1.3823,1.3829,229000000.0
2005-12-26 10:35:00,1.3819,1.3828,1.3818,1.3824,229000000.0
2005-12-26 10:40:00,1.3821,1.3827,1.3818,1.382,229000000.0
2005-12-26 10:45:00,1.3822,1.3822,1.3816,1.3817,183200000.0
2005-12-26 10:50:00,1.3816,1.3833,1.3816,1.3833,229000000.0
2005-12-26 10:55:00,1.3834,1.3839,1.3821,1.3821,229000000.0
2005-12-26 11:00:00,1.3822,1.3827,1.3818,1.3827,229000000.0
2005-12-26 11:05:00,1.3825,1.3837,1.3822,1.3826,229000000.0
2005-12-26 11:10:00,1.3822,1.3833,1.3821,1.3832,229000000.0
2005-12-26 11:15:00,1.3828,1.3832,1.3824,1.3825,229000000.0
2005-12-26 11:20:00,1.3827,1.3833,1.3825,1.3833,183200000.0
2005-12-26 11:25:00,1.3831,1.3835,1.3827,1.383,229000000.0
2005-12-26 11:30:00,1.3832,1.384,1.3822,1.3826,229000000.0
2005-12-26 11:35:00,1.3823,1.3835,1.3823,1.383,229000000.0
2005-12-26 11:40:00,1.3832,1.3832,1.3825,1.3829,183200000.0
2005-12-26 11:45:00,1.3826,1.3835,1.3822,1.383,229000000.0
2005-12-26 11:50:00,1.3832,1.3837,1.3831,1.3835,183200000.0
2005-12-26 11:55:00,1.384,1.3843,1.382,1.3833,229000000.0
2005-12-26 12:00:00,1.3842,1.3852,1.3834,1.3851,229000000.0
2005-12-26 12:05:00,1.385,1.3871,1.385,1.3869,229000000.0
2005-12-26 12:10:00,1.3868,1.3872,1.3866,1.387,183200000.0
2005-12-26 12:15:00,1.3872,1.3872,1.3872,1.3872,45800000.0
2005-12-26 12:20:00,1.3835,1.3835,1.3828,1.383,91600000.0
2005-12-26 12:25:00,1.3833,1.3837,1.3823,1.3833,229000000.0
2005-12-26 12:30:00,1.3837,1.3837,1.3825,1.3829,229000000.0
2005-12-26 12:35:00,1.3831,1.3839,1.3824,1.3829,229000000.0
2005-12-26 12:40:00,1.3831,1.3836,1.3825,1.3831,229000000.0
2005-12-26 12:45:00,1.3829,1.3839,1.3823,1.3836,229000000.0
2005-12-26 12:50:00,1.3835,1.3848,1.3834,1.3841,229000000.0
2005-12-26 12:55:00,1.384,1.384,1.3827,1.383,229000000.0
2005-12-26 13:00:00,1.3836,1.3837,1.3826,1.3834,229000000.0
2005-12-26 13:05:00,1.3837,1.3837,1.383,1.3833,229000000.0
2005-12-26 13:10:00,1.384,1.3843,1.3831,1.3841,229000000.0
2005-12-26 13:15:00,1.3844,1.3844,1.3826,1.3835,229000000.0
2005-12-26 13:20:00,1.3842,1.3847,1.3828,1.3841,229000000.0
2005-12-26 13:25:00,1.3843,1.3843,1.3829,1.3836,229000000.0
2005-12-26 13:30:00,1.3842,1.3842,1.3826,1.3833,229000000.0
2005-12-26 13:35:00,1.384,1.3844,1.3831,1.3836,229000000.0
2005-12-26 13:40:00,1.3843,1.3847,1.3826,1.3833,229000000.0
2005-12-26 13:45:00,1.3835,1.3843,1.3826,1.3839,229000000.0
2005-12-26 13:50:00,1.3835,1.3836,1.382,1.3827,183200000.0
2005-12-26 13:55:00,1.3829,1.3842,1.3822,1.3828,229000000.0
2005-12-26 14:00:00,1.3827,1.3839,1.3817,1.3838,229000000.0
2005-12-26 14:05:00,1.384,1.3845,1.383,1.3841,229000000.0
2005-12-26 14:10:00,1.3842,1.3843,1.383,1.3834,229000000.0
2005-12-26 14:15:00,1.3837,1.3843,1.3822,1.3837,229000000.0
2005-12-26 14:20:00,1.3835,1.3843,1.383,1.3831,229000000.0
2005-12-26 14:25:00,1.3841,1.3841,1.3827,1.3836,229000000.0
2005-12-26 14:30:00,1.3834,1.3842,1.383,1.3841,229000000.0
2005-12-26 14:35:00,1.3839,1.384,1.3831,1.3835,229000000.0
2005-12-26 14:40:00,1.3839,1.3842,1.383,1.383,229000000.0
2005-12-26 14:45:00,1.3832,1.3844,1.3831,1.384,229000000.0
2005-12-26 14:50:00,1.3835,1.3837,1.3814,1.3826,229000000.0
2005-12-26 14:55:00,1.3832,1.3832,1.3825,1.3831,229000000.0
2005-12-26 15:00:00,1.3825,1.3831,1.3823,1.3829,229000000.0
2005-12-26 15:05:00,1.3831,1.3835,1.3814,1.3823,229000000.0
2005-12-26 15:10:00,1.3824,1.383,1.3823,1.383,229000000.0
2005-12-26 15:15:00,1.3828,1.3831,1.3822,1.3827,229000000.0
2005-12-26 15:20:00,1.3825,1.3829,1.3823,1.3829,229000000.0
2005-12-26 15:25:00,1.3827,1.3838,1.3817,1.3826,183200000.0
2005-12-26 15:30:00,1.3832,1.387,1.3817,1.3829,229000000.0
2005-12-26 15:35:00,1.3828,1.383,1.3815,1.3825,229000000.0
2005-12-26 15:40:00,1.3824,1.383,1.3817,1.3821,229000000.0
2005-12-26 15:45:00,1.3824,1.3829,1.3818,1.3827,229000000.0
2005-12-26 15:50:00,1.3824,1.3831,1.3816,1.3819,229000000.0
2005-12-26 15:55:00,1.3821,1.3828,1.382,1.3824,229000000.0
2005-12-26 16:00:00,1.3821,1.3825,1.3819,1.3819,229000000.0
2005-12-26 16:05:00,1.3817,1.3821,1.3816,1.3821,229000000.0
2005-12-26 16:10:00,1.382,1.3821,1.3811,1.3817,229000000.0
2005-12-26 16:15:00,1.382,1.3825,1.3816,1.3816,183200000.0
2005-12-26 16:20:00,1.3824,1.3826,1.3815,1.3824,229000000.0
2005-12-26 16:25:00,1.3831,1.3831,1.3823,1.3825,183200000.0
2005-12-26 16:30:00,1.3819,1.3827,1.3819,1.3822,229000000.0
2005-12-26 16:35:00,1.382,1.3825,1.382,1.382,229000000.0
2005-12-26 16:40:00,1.3825,1.3827,1.3817,1.3823,229000000.0
2005-12-26 16:45:00,1.3821,1.3829,1.3819,1.3822,183200000.0
2005-12-26 16:50:00,1.3821,1.3823,1.3817,1.3817,229000000.0
2005-12-26 16:55:00,1.382,1.3821,1.381,1.381,229000000.0
2005-12-26 17:00:00,1.3811,1.3834,1.381,1.3833,229000000.0
2005-12-26 17:05:00,1.3837,1.3854,1.3816,1.3822,229000000.0
2005-12-26 17:10:00,1.382,1.384,1.382,1.3839,229000000.0
2005-12-26 17:15:00,1.3842,1.3842,1.3832,1.3839,229000000.0
2005-12-26 17:20:00,1.3837,1.3844,1.3832,1.3833,229000000.0
2005-12-26 17:25:00,1.3816,1.3831,1.3806,1.3822,229000000.0
2005-12-26 17:30:00,1.382,1.3825,1.382,1.3823,229000000.0
2005-12-26 17:35:00,1.3824,1.3824,1.3812,1.3822,229000000.0
2005-12-26 17:40:00,1.3825,1.3826,1.3821,1.3823,229000000.0
2005-12-26 17:45:00,1.3825,1.383,1.3822,1.3825,229000000.0
2005-12-26 17:50:00,1.3826,1.3829,1.382,1.3821,183200000.0
2005-12-26 17:55:00,1.3822,1.3826,1.3818,1.3823,229000000.0
2005-12-26 18:00:00,1.3831,1.3831,1.3819,1.3822,229000000.0
2005-12-26 18:05:00,1.3819,1.3822,1.3819,1.3822,183200000.0
2005-12-26 18:10:00,1.3823,1.3824,1.3819,1.382,183200000.0
2005-12-26 18:15:00,1.3821,1.3826,1.3819,1.3826,183200000.0
2005-12-26 18:20:00,1.3823,1.3827,1.382,1.3822,229000000.0
2005-12-26 18:25:00,1.3828,1.3829,1.3821,1.3827,229000000.0
2005-12-26 18:30:00,1.3828,1.3833,1.3827,1.383,183200000.0
2005-12-26 18:35:00,1.3828,1.3838,1.3827,1.3834,229000000.0
2005-12-26 18:40:00,1.3836,1.3838,1.3829,1.3829,229000000.0
2005-12-26 18:45:00,1.3827,1.3834,1.3827,1.3831,229000000.0
2005-12-26 18:50:00,1.3833,1.3835,1.3829,1.383,229000000.0
2005-12-26 18:55:00,1.3832,1.3836,1.383,1.3833,137400000.0
2005-12-26 19:00:00,1.3832,1.3835,1.3829,1.3833,229000000.0
2005-12-26 19:05:00,1.3829,1.3836,1.3829,1.3832,229000000.0
2005-12-26 19:10:00,1.3833,1.3834,1.3827,1.3832,229000000.0
2005-12-26 19:15:00,1.3837,1.3841,1.383,1.383,137400000.0
2005-12-26 19:20:00,1.3832,1.3832,1.3832,1.3832,45800000.0
2005-12-26 19:25:00,1.3838,1.3838,1.3828,1.3828,229000000.0
2005-12-26 19:30:00,1.3829,1.3836,1.3828,1.3836,229000000.0
2005-12-26 19:35:00,1.384,1.3845,1.3833,1.3833,229000000.0
2005-12-26 19:40:00,1.3832,1.3839,1.383,1.3839,229000000.0
2005-12-26 19:45:00,1.3838,1.3843,1.3838,1.3843,137400000.0
2005-12-26 19:50:00,1.3846,1.3849,1.3844,1.3844,183200000.0
2005-12-26 19:55:00,1.3848,1.3848,1.3844,1.3844,137400000.0
2005-12-26 20:00:00,1.3842,1.385,1.3842,1.3846,229000000.0
2005-12-26 20:05:00,1.3847,1.385,1.3845,1.3848,183200000.0
2005-12-26 20:10:00,1.3846,1.3849,1.3843,1.3847,137400000.0
2005-12-26 20:15:00,1.3848,1.3848,1.3843,1.3844,137400000.0
2005-12-26 20:20:00,1.3842,1.3845,1.3842,1.3844,91600000.0
2005-12-26 20:25:00,1.3848,1.3848,1.384,1.3841,229000000.0
2005-12-26 20:30:00,1.3837,1.384,1.383,1.3835,229000000.0
2005-12-26 20:35:00,1.384,1.3846,1.3837,1.3842,183200000.0
2005-12-26 20:40:00,1.384,1.3846,1.3838,1.3838,229000000.0
2005-12-26 20:45:00,1.3841,1.3844,1.3834,1.3838,183200000.0
2005-12-26 20:50:00,1.3841,1.3846,1.3839,1.3845,183200000.0
2005-12-26 20:55:00,1.3847,1.3847,1.3835,1.3838,91600000.0
2005-12-26 21:00:00,1.3839,1.384,1.3837,1.3837,137400000.0
2005-12-26 21:05:00,1.3838,1.3838,1.3835,1.3835,137400000.0
2005-12-26 21:10:00,1.384,1.3854,1.384,1.3854,229000000.0
2005-12-26 21:15:00,1.3856,1.3865,1.3855,1.3864,229000000.0
2005-12-26 21:20:00,1.3862,1.3864,1.385,1.3863,183200000.0
2005-12-26 21:25:00,1.3859,1.3871,1.3852,1.3867,183200000.0
2005-12-26 21:30:00,1.3853,1.3853,1.3835,1.3836,183200000.0
2005-12-26 21:35:00,1.3835,1.3836,1.3825,1.3825,183200000.0
2005-12-26 21:40:00,1.3832,1.3833,1.3829,1.3832,183200000.0
2005-12-26 21:45:00,1.3833,1.3833,1.3826,1.3832,229000000.0
2005-12-26 21:50:00,1.3831,1.3834,1.3827,1.3829,229000000.0
2005-12-26 21:55:00,1.3828,1.3844,1.3826,1.384,229000000.0
2005-12-26 22:00:00,1.3841,1.3853,1.3841,1.3846,229000000.0
2005-12-26 22:05:00,1.385,1.385,1.3833,1.3833,183200000.0
2005-12-26 22:10:00,1.3837,1.3838,1.3833,1.3836,183200000.0
2005-12-26 22:15:00,1.3839,1.3847,1.3837,1.3847,183200000.0
2005-12-26 22:20:00,1.3851,1.3864,1.385,1.3864,229000000.0
2005-12-26 22:25:00,1.3867,1.387,1.3838,1.3852,229000000.0
2005-12-26 22:30:00,1.3862,1.388,1.3854,1.388,183200000.0
2005-12-26 22:35:00,1.3881,1.3881,1.3881,1.3881,45800000.0
2005-12-26 22:40:00,1.3846,1.3858,1.3845,1.3857,183200000.0
2005-12-26 22:45:00,1.3855,1.3863,1.384,1.3854,229000000.0
2005-12-26 22:50:00,1.3865,1.3865,1.3816,1.3821,229000000.0
2005-12-26 22:55:00,1.3824,1.3825,1.3815,1.3815,183200000.0
2005-12-26 23:00:00,1.3814,1.3824,1.3814,1.3817,229000000.0
2005-12-26 23:05:00,1.3818,1.3819,1.3813,1.3818,183200000.0
2005-12-26 23:10:00,1.3817,1.3827,1.3812,1.3819,229000000.0
2005-12-26 23:15:00,1.382,1.3826,1.382,1.3822,137400000.0
2005-12-26 23:20:00,1.3823,1.3836,1.3823,1.3832,183200000.0
2005-12-26 23:25:00,1.3833,1.3844,1.3833,1.3844,229000000.0
2005-12-26 23:30:00,1.3843,1.3846,1.3843,1.3845,91600000.0
2005-12-26 23:35:00,1.3847,1.3852,1.3847,1.3852,91600000.0
2005-12-26 23:40:00,1.3855,1.3857,1.3854,1.3856,137400000.0
2005-12-26 23:50:00,1.383,1.3833,1.3828,1.3831,183200000.0
2005-12-26 23:55:00,1.3832,1.3832,1.3827,1.383,137400000.0
2005-12-27 00:00:00,1.3827,1.3836,1.3818,1.3822,183200000.0
2005-12-27 00:05:00,1.3823,1.3829,1.3819,1.382,229000000.0
2005-12-27 00:10:00,1.3821,1.3825,1.3818,1.3825,229000000.0
2005-12-27 00:15:00,1.3822,1.3829,1.382,1.3822,183200000.0
2005-12-27 00:20:00,1.3823,1.3833,1.3821,1.3823,229000000.0
2005-12-27 00:25:00,1.382,1.3821,1.3818,1.3821,183200000.0
2005-12-27 00:30:00,1.3818,1.38296,1.38016,1.38016,196800000.0
2005-12-27 00:35:00,1.38049,1.38049,1.38014,1.38026,205100000.0
2005-12-27 00:40:00,1.38029,1.38039,1.37987,1.38014,143900000.0
2005-12-27 00:45:00,1.38013,1.38016,1.37969,1.37994,161200000.0
2005-12-27 00:50:00,1.37996,1.38039,1.37961,1.38039,193900001.0
2005-12-27 00:55:00,1.3805,1.3805,1.38013,1.3805,193100000.0
2005-12-27 01:00:00,1.38045,1.38119,1.3801,1.38119,200300000.0
2005-12-27 01:05:00,1.38132,1.3815,1.3808,1.38117,181900000.0
2005-12-27 01:10:00,1.38114,1.3814,1.38077,1.38123,148700000.0
2005-12-27 01:15:00,1.38117,1.38129,1.38043,1.38043,193100001.0
2005-12-27 01:20:00,1.38049,1.38085,1.38002,1.38063,187900000.0
2005-12-27 01:25:00,1.38077,1.38103,1.3806,1.38091,188700000.0
2005-12-27 01:30:00,1.38101,1.38101,1.38042,1.3808,209900001.0
2005-12-27 01:35:00,1.38065,1.3808,1.38033,1.38068,214200000.0
2005-12-27 01:40:00,1.38048,1.38062,1.3795,1.38006,180500000.0
2005-12-27 01:45:00,1.38009,1.38071,1.37996,1.38053,214800001.0
2005-12-27 01:50:00,1.3805,1.38166,1.37993,1.38046,192700000.0
2005-12-27 01:55:00,1.3806,1.3808,1.38018,1.38072,226700000.0
2005-12-27 02:00:00,1.38089,1.38166,1.3808,1.38155,373900001.0
2005-12-27 02:05:00,1.38157,1.38175,1.38067,1.3809,599800002.0
2005-12-27 02:10:00,1.38063,1.38112,1.38042,1.381,410200001.0
2005-12-27 02:15:00,1.38085,1.38131,1.38047,1.38089,526600001.0
2005-12-27 02:20:00,1.38111,1.38127,1.38081,1.38097,213500000.0
2005-12-27 02:25:00,1.38088,1.38107,1.38042,1.38102,369100002.0
2005-12-27 02:30:00,1.3812,1.38147,1.38081,1.38144,342400001.0
2005-12-27 02:35:00,1.38147,1.38152,1.38099,1.38111,293600001.0
2005-12-27 02:40:00,1.38121,1.38148,1.38115,1.38137,189700001.0
2005-12-27 02:45:00,1.381,1.38191,1.38075,1.3815,642100001.0
2005-12-27 02:50:00,1.38178,1.38205,1.38104,1.38104,253100001.0
2005-12-27 02:55:00,1.38081,1.38114,1.38053,1.38053,264400001.0
2005-12-27 03:00:00,1.38072,1.38113,1.38055,1.38067,351000000.0
2005-12-27 03:05:00,1.38057,1.38095,1.38025,1.38061,344000000.0
2005-12-27 03:10:00,1.38007,1.38181,1.38004,1.38171,208100000.0
2005-12-27 03:15:00,1.38154,1.38221,1.38154,1.38206,154500001.0
2005-12-27 03:20:00,1.38154,1.38196,1.38099,1.38117,273600001.0
2005-12-27 03:25:00,1.38161,1.38172,1.38108,1.38153,313100000.0
2005-12-27 03:30:00,1.38163,1.38202,1.38132,1.38152,225200000.0
2005-12-27 03:35:00,1.38171,1.3821,1.38158,1.38165,257600000.0
2005-12-27 03:40:00,1.38165,1.38243,1.38158,1.38179,368000003.0
2005-12-27 03:45:00,1.38183,1.38229,1.3815,1.38207,178800000.0
2005-12-27 03:50:00,1.38232,1.38254,1.38179,1.38189,342000002.0
2005-12-27 03:55:00,1.38227,1.3825,1.38138,1.38193,601400001.0
2005-12-27 04:00:00,1.38191,1.38209,1.38085,1.38097,543100001.0
2005-12-27 04:05:00,1.38089,1.38158,1.38089,1.38153,534900002.0
2005-12-27 04:10:00,1.38137,1.38148,1.38097,1.38116,397400002.0
2005-12-27 04:15:00,1.38122,1.38169,1.38117,1.38159,413300002.0
2005-12-27 04:20:00,1.38147,1.38179,1.38104,1.38143,444800004.0
2005-12-27 04:25:00,1.38148,1.38241,1.38145,1.38214,511700000.0
2005-12-27 04:30:00,1.38173,1.38211,1.38168,1.38195,236600000.0
2005-12-27 04:35:00,1.38182,1.3821,1.3813,1.38167,485000001.0
2005-12-27 04:40:00,1.38161,1.38209,1.38136,1.38209,256800000.0
2005-12-27 04:45:00,1.382,1.38205,1.3813,1.3813,346000001.0
2005-12-27 04:50:00,1.38167,1.38187,1.38119,1.38119,225800002.0
2005-12-27 04:55:00,1.38151,1.38195,1.38119,1.38142,279200002.0
2005-12-27 05:00:00,1.38182,1.38185,1.38098,1.38115,523300003.0
2005-12-27 05:05:00,1.38125,1.38179,1.38121,1.38137,1084800002.0
2005-12-27 05:10:00,1.38142,1.3816,1.38103,1.38103,907900003.0
2005-12-27 05:15:00,1.38114,1.38142,1.3805,1.38052,1014900003.0
2005-12-27 05:20:00,1.38055,1.38076,1.38027,1.38071,1187300003.0
2005-12-27 05:25:00,1.3807,1.38095,1.38038,1.38074,1031900004.0
2005-12-27 05:30:00,1.38048,1.38122,1.38038,1.38077,916900002.0
2005-12-27 05:35:00,1.38097,1.38104,1.38032,1.38062,670400001.0
2005-12-27 05:40:00,1.38062,1.38115,1.38057,1.38083,739800001.0
2005-12-27 05:45:00,1.38088,1.38113,1.38041,1.38041,1006200003.0
2005-12-27 05:50:00,1.38038,1.38073,1.38031,1.38048,1002900004.0
2005-12-27 05:55:00,1.38035,1.38082,1.3802,1.38067,772500001.0
2005-12-27 06:00:00,1.3807,1.38087,1.38046,1.3805,802300000.0
2005-12-27 06:05:00,1.38048,1.38114,1.38044,1.381,1743000005.0
2005-12-27 06:10:00,1.38102,1.38114,1.38071,1.38084,1650600001.0
2005-12-27 06:15:00,1.38074,1.38095,1.38059,1.38082,994900002.0
2005-12-27 06:20:00,1.38084,1.38112,1.38071,1.38087,1403300002.0
2005-12-27 06:25:00,1.38086,1.38104,1.38076,1.38082,1333900003.0
2005-12-27 06:30:00,1.38079,1.38109,1.38076,1.38099,985100001.0
2005-12-27 06:35:00,1.38084,1.38109,1.38071,1.38092,584800000.0
2005-12-27 06:40:00,1.38089,1.38089,1.38051,1.38072,937400001.0
2005-12-27 06:45:00,1.38077,1.38097,1.38062,1.38074,1043800004.0
2005-12-27 06:50:00,1.38084,1.38121,1.3805,1.38096,1031900003.0
2005-12-27 06:55:00,1.38084,1.38102,1.38074,1.38084,930000000.0
2005-12-27 07:00:00,1.38099,1.38126,1.38079,1.38116,1348000002.0
2005-12-27 07:05:00,1.38126,1.38126,1.38091,1.38091,972900001.0
2005-12-27 07:10:00,1.38103,1.38106,1.38075,1.38088,1815800002.0
2005-12-27 07:15:00,1.38128,1.38177,1.38108,1.38177,1517900005.0
2005-12-27 07:20:00,1.38184,1.38248,1.38146,1.38243,1790700002.0
2005-12-27 07:25:00,1.38264,1.38282,1.38189,1.38193,1180400001.0
2005-12-27 07:30:00,1.38196,1.38214,1.38175,1.38191,1974100004.0
2005-12-27 07:35:00,1.38193,1.38217,1.38179,1.38199,1262800001.0
2005-12-27 07:40:00,1.38194,1.38213,1.38143,1.38147,2030300006.0
2005-12-27 07:45:00,1.38141,1.38175,1.38117,1.38158,2801300003.0
2005-12-27 07:50:00,1.38163,1.38198,1.38155,1.38173,2542600002.0
2005-12-27 07:55:00,1.38171,1.38185,1.38142,1.38161,2774900006.0
2005-12-27 08:00:00,1.38176,1.38198,1.38151,1.38195,2111200004.0
2005-12-27 08:05:00,1.382,1.382,1.38138,1.3815,2416400004.0
2005-12-27 08:10:00,1.38154,1.38177,1.38137,1.38138,1618100001.0
2005-12-27 08:15:00,1.38131,1.38167,1.38127,1.38141,1341200006.0
2005-12-27 08:20:00,1.38136,1.38175,1.38121,1.38155,1784800005.0
2005-12-27 08:25:00,1.38167,1.38182,1.38128,1.38144,2230100005.0
2005-12-27 08:30:00,1.38143,1.38155,1.38063,1.38066,1857700007.0
2005-12-27 08:35:00,1.38065,1.38095,1.38046,1.38078,2160500003.0
2005-12-27 08:40:00,1.38068,1.38109,1.38057,1.3808,2071600002.0
2005-12-27 08:45:00,1.38085,1.38117,1.38064,1.38091,2789000008.0
2005-12-27 08:50:00,1.3811,1.38138,1.38081,1.38083,2817800003.0
2005-12-27 08:55:00,1.38094,1.38142,1.38081,1.3812,2569400008.0
2005-12-27 09:00:00,1.38123,1.38149,1.38097,1.38118,2815000006.0
2005-12-27 09:05:00,1.38114,1.38145,1.38112,1.38135,2008500005.0
2005-12-27 09:10:00,1.38133,1.3818,1.38123,1.38176,2184100002.0
2005-12-27 09:15:00,1.38168,1.38248,1.3812,1.38188,2246100007.0
2005-12-27 09:20:00,1.38178,1.38247,1.38178,1.38216,1650000004.0
2005-12-27 09:25:00,1.38238,1.38284,1.38217,1.3824,2295400007.0
2005-12-27 09:30:00,1.38226,1.3825,1.38085,1.38093,2209300007.0
2005-12-27 09:35:00,1.38093,1.3812,1.38087,1.38093,1838600003.0
2005-12-27 09:40:00,1.38087,1.38225,1.3808,1.38129,2138300006.0
2005-12-27 09:45:00,1.3814,1.38169,1.38104,1.38165,2241600002.0
2005-12-27 09:50:00,1.38145,1.38177,1.38134,1.38157,2233800008.0
2005-12-27 09:55:00,1.38152,1.3817,1.38132,1.38167,3076400005.0
2005-12-27 10:00:00,1.38162,1.38288,1.38103,1.38265,2502700006.0
2005-12-27 10:05:00,1.38229,1.38285,1.38226,1.38263,2536700007.0
2005-12-27 10:10:00,1.38247,1.38276,1.38237,1.38258,2260600007.0
2005-12-27 10:15:00,1.38268,1.38374,1.38257,1.38374,1930800007.0
2005-12-27 10:20:00,1.38379,1.38442,1.3835,1.38363,2165800004.0
2005-12-27 10:25:00,1.38369,1.38405,1.38346,1.38385,2529800007.0
2005-12-27 10:30:00,1.38387,1.38421,1.38314,1.38375,2615000007.0
2005-12-27 10:35:00,1.38373,1.38461,1.38366,1.38434,2372100005.0
2005-12-27 10:40:00,1.38433,1.38445,1.38212,1.38246,2314900002.0
2005-12-27 10:45:00,1.38282,1.38469,1.38275,1.3844,2146600005.0
2005-12-27 10:50:00,1.38399,1.38442,1.38334,1.38442,2271200009.0
2005-12-27 10:55:00,1.38446,1.38457,1.38324,1.38349,2539500005.0
2005-12-27 11:00:00,1.3836,1.38444,1.3836,1.384,2446600003.0
2005-12-27 11:05:00,1.38403,1.38456,1.38389,1.38406,2132500003.0
2005-12-27 11:10:00,1.38412,1.38436,1.38385,1.38414,2519400008.0
2005-12-27 11:15:00,1.38417,1.38424,1.38378,1.38394,2080500004.0
2005-12-27 11:20:00,1.38384,1.38403,1.38342,1.38367,2705500007.0
2005-12-27 11:25:00,1.38367,1.38377,1.3833,1.38347,2401500005.0
2005-12-27 11:30:00,1.3833,1.38359,1.38307,1.38329,2654500006.0
2005-12-27 11:35:00,1.38332,1.38349,1.38288,1.38293,2845700004.0
2005-12-27 11:40:00,1.38306,1.38374,1.38287,1.38338,3142300004.0
2005-12-27 11:45:00,1.38355,1.3839,1.38326,1.38373,2415300004.0
2005-12-27 11:50:00,1.38367,1.38427,1.38352,1.38416,1318200003.0
2005-12-27 11:55:00,1.38434,1.38447,1.38366,1.38375,2286700007.0
2005-12-27 12:00:00,1.38387,1.38486,1.38373,1.38471,2017100004.0
2005-12-27 12:05:00,1.38478,1.38478,1.38363,1.3839,1900800005.0
2005-12-27 12:10:00,1.38389,1.38413,1.38363,1.38392,1972200002.0
2005-12-27 12:15:00,1.38388,1.3845,1.38387,1.38444,1697000007.0
2005-12-27 12:20:00,1.38421,1.38433,1.38389,1.38394,2115300002.0
2005-12-27 12:25:00,1.38414,1.38427,1.38343,1.38357,2604100007.0
2005-12-27 12:30:00,1.38351,1.38378,1.38324,1.38341,2515200004.0
2005-12-27 12:35:00,1.38358,1.38378,1.38306,1.38306,2753200009.0
2005-12-27 12:40:00,1.38305,1.38388,1.38305,1.3837,1935500002.0
2005-12-27 12:45:00,1.38391,1.38423,1.38343,1.38353,2082500001.0
2005-12-27 12:50:00,1.38355,1.38366,1.38235,1.38259,1831100002.0
2005-12-27 12:55:00,1.38282,1.38326,1.38279,1.38297,2466700007.0
2005-12-27 13:00:00,1.38298,1.38443,1.38287,1.38442,1648800005.0
2005-12-27 13:05:00,1.38474,1.38519,1.38448,1.38491,1336200001.0
2005-12-27 13:10:00,1.38498,1.38568,1.38477,1.38565,1521100004.0
2005-12-27 13:15:00,1.38558,1.38591,1.38507,1.38525,1263000002.0
2005-12-27 13:20:00,1.38516,1.3854,1.38504,1.38515,1024500001.0
2005-12-27 13:25:00,1.38515,1.38549,1.38461,1.3853,1798500005.0
2005-12-27 13:30:00,1.38535,1.38554,1.38455,1.38476,2060900004.0
2005-12-27 13:35:00,1.38482,1.38535,1.38459,1.38524,1967200003.0
2005-12-27 13:40:00,1.38509,1.38542,1.38428,1.38448,1213400002.0
2005-12-27 13:45:00,1.38445,1.38487,1.38388,1.38476,1824600004.0
2005-12-27 13:50:00,1.38484,1.3858,1.38358,1.38387,1970000006.0
2005-12-27 13:55:00,1.38378,1.38399,1.3831,1.38351,1731700003.0
2005-12-27 14:00:00,1.38335,1.38441,1.38331,1.38418,1861000004.0
2005-12-27 14:05:00,1.38415,1.38442,1.38325,1.384,1619900007.0
2005-12-27 14:10:00,1.38405,1.38412,1.38341,1.38367,1005700001.0
2005-12-27 14:15:00,1.38375,1.38388,1.3832,1.38351,2002700003.0
2005-12-27 14:20:00,1.38345,1.38371,1.3829,1.38329,1852200003.0
2005-12-27 14:25:00,1.38329,1.38399,1.38216,1.38285,1659100005.0
2005-12-27 14:30:00,1.38273,1.38273,1.38154,1.38235,196200000.0
2005-12-27 14:35:00,1.3826,1.38306,1.38209,1.38251,199700000.0
2005-12-27 14:40:00,1.3827,1.38306,1.38167,1.38259,220900000.0
2005-12-27 14:45:00,1.38269,1.38341,1.3825,1.38298,187300000.0
2005-12-27 14:50:00,1.3829,1.3834,1.38259,1.38276,216500001.0
2005-12-27 14:55:00,1.38298,1.38346,1.38286,1.38306,208600001.0
2005-12-27 15:00:00,1.38304,1.38366,1.38304,1.3834,189900000.0
2005-12-27 15:05:00,1.38326,1.3835,1.38293,1.38349,221600001.0
2005-12-27 15:10:00,1.38336,1.38355,1.38282,1.38282,203200000.0
2005-12-27 15:15:00,1.38298,1.38388,1.38295,1.38366,190600000.0
2005-12-27 15:20:00,1.38354,1.38362,1.38319,1.38362,204500000.0
2005-12-27 15:25:00,1.38357,1.38377,1.38333,1.38341,196500000.0
2005-12-27 15:30:00,1.38356,1.38389,1.38284,1.38284,214700003.0
2005-12-27 15:35:00,1.3829,1.38374,1.38286,1.38351,173400000.0
2005-12-27 15:40:00,1.38357,1.3842,1.38288,1.38383,187600000.0
2005-12-27 15:45:00,1.38382,1.38462,1.38369,1.38439,199100000.0
2005-12-27 15:50:00,1.38425,1.38448,1.38371,1.38426,221900000.0
2005-12-27 15:55:00,1.38468,1.38486,1.38403,1.38405,177100001.0
2005-12-27 16:00:00,1.38416,1.38442,1.38375,1.38409,209000001.0
2005-12-27 16:05:00,1.38415,1.38458,1.38372,1.3844,190100001.0
2005-12-27 16:10:00,1.38465,1.38513,1.38439,1.38457,210000001.0
2005-12-27 16:15:00,1.38427,1.38502,1.38421,1.38475,165000001.0
2005-12-27 16:20:00,1.38473,1.38536,1.38469,1.38521,189000000.0
2005-12-27 16:25:00,1.38546,1.38815,1.38507,1.38815,183500001.0
2005-12-27 16:30:00,1.38796,1.38916,1.38777,1.38871,223900000.0
2005-12-27 16:35:00,1.38899,1.38948,1.38842,1.38852,227400002.0
2005-12-27 16:40:00,1.38814,1.38861,1.38747,1.38837,201200001.0
2005-12-27 16:45:00,1.38811,1.38881,1.38808,1.38881,231500001.0
2005-12-27 16:50:00,1.3886,1.3886,1.38786,1.38827,240200000.0
2005-12-27 16:55:00,1.38837,1.38866,1.38793,1.38863,163600000.0
2005-12-27 17:00:00,1.38806,1.38854,1.38778,1.38824,225100003.0
2005-12-27 17:05:00,1.38806,1.38932,1.38779,1.38917,210900000.0
2005-12-27 17:10:00,1.38898,1.38985,1.38894,1.3891,191800001.0
2005-12-27 17:15:00,1.38919,1.38937,1.3884,1.38887,207300000.0
2005-12-27 17:20:00,1.38881,1.38881,1.3883,1.38859,212000001.0
2005-12-27 17:25:00,1.38843,1.38884,1.38782,1.38884,165400000.0
2005-12-27 17:30:00,1.38887,1.38887,1.38838,1.38871,226800000.0
2005-12-27 17:35:00,1.38874,1.38908,1.38813,1.38908,201700000.0
2005-12-27 17:40:00,1.38893,1.38939,1.38882,1.38882,215600001.0
2005-12-27 17:45:00,1.38897,1.38982,1.38897,1.38979,201900001.0
2005-12-27 17:50:00,1.3899,1.39013,1.38938,1.38992,213100000.0
2005-12-27 17:55:00,1.39001,1.39113,1.38954,1.39073,219100000.0
2005-12-27 18:00:00,1.39108,1.39112,1.39046,1.39067,193100000.0
2005-12-27 18:05:00,1.39078,1.39091,1.39035,1.3905,215300000.0
2005-12-27 18:10:00,1.39049,1.39075,1.39012,1.39049,177600000.0
2005-12-27 18:15:00,1.39021,1.39054,1.39011,1.39019,152400000.0
2005-12-27 18:20:00,1.39022,1.39053,1.39015,1.39031,132900000.0
2005-12-27 18:25:00,1.39054,1.39086,1.39009,1.39068,170600000.0
2005-12-27 18:30:00,1.39055,1.39099,1.38994,1.39098,205200001.0
2005-12-27 18:35:00,1.39096,1.39154,1.39064,1.39128,169600000.0
2005-12-27 18:40:00,1.39114,1.39197,1.39099,1.39191,176800000.0
2005-12-27 18:45:00,1.39205,1.39205,1.39116,1.39131,153600001.0
2005-12-27 18:50:00,1.39134,1.39153,1.39079,1.39124,253200000.0
2005-12-27 18:55:00,1.39106,1.39124,1.39072,1.39107,160100000.0
2005-12-27 19:00:00,1.39091,1.39096,1.39057,1.39093,170300001.0
2005-12-27 19:05:00,1.39103,1.3911,1.39071,1.39077,194500002.0
2005-12-27 19:10:00,1.39081,1.39131,1.39054,1.39127,207900000.0
2005-12-27 19:15:00,1.39109,1.39168,1.39098,1.39158,173800000.0
2005-12-27 19:20:00,1.39158,1.39168,1.39102,1.39156,208900000.0
2005-12-27 19:25:00,1.39169,1.39169,1.39097,1.39149,150600000.0
2005-12-27 19:30:00,1.39148,1.39148,1.39096,1.39101,205500000.0
2005-12-27 19:35:00,1.391,1.39118,1.39071,1.39107,170500000.0
2005-12-27 19:40:00,1.39105,1.39114,1.39038,1.39073,209800000.0
2005-12-27 19:45:00,1.39056,1.39089,1.39011,1.39064,209900000.0
2005-12-27 19:50:00,1.39087,1.39087,1.39038,1.39063,232100000.0
2005-12-27 19:55:00,1.39058,1.39075,1.39039,1.39052,159300001.0
2005-12-27 20:00:00,1.39046,1.39067,1.39022,1.39042,211900000.0
2005-12-27 20:05:00,1.39042,1.3908,1.3903,1.39078,161900000.0
2005-12-27 20:10:00,1.39049,1.39098,1.38982,1.3904,177300001.0
2005-12-27 20:15:00,1.39043,1.39086,1.39025,1.39066,198300000.0
2005-12-27 20:20:00,1.39084,1.39088,1.39009,1.39023,167200000.0
2005-12-27 20:25:00,1.39063,1.39068,1.38999,1.39034,202400000.0
2005-12-27 20:30:00,1.39048,1.39111,1.3902,1.39102,202300000.0
2005-12-27 20:35:00,1.391,1.39117,1.39057,1.39072,182200000.0
2005-12-27 20:40:00,1.39079,1.39114,1.39041,1.39073,212700000.0
2005-12-27 20:45:00,1.39057,1.39121,1.39056,1.39117,184600000.0
2005-12-27 20:50:00,1.3911,1.39154,1.39099,1.3912,164100000.0
2005-12-27 20:55:00,1.39121,1.39129,1.39059,1.39074,185700000.0
2005-12-27 21:00:00,1.3905,1.39069,1.38991,1.39069,200300001.0
2005-12-27 21:05:00,1.39032,1.39085,1.39032,1.39084,160300000.0
2005-12-27 21:10:00,1.39088,1.39088,1.39033,1.3904,225900001.0
2005-12-27 21:15:00,1.39029,1.39046,1.38955,1.38992,191100000.0
2005-12-27 21:20:00,1.38994,1.39021,1.38948,1.38967,262600001.0
2005-12-27 21:25:00,1.38963,1.38994,1.38934,1.38994,174000000.0
2005-12-27 21:30:00,1.38997,1.39001,1.38961,1.38966,174600001.0
2005-12-27 21:35:00,1.38961,1.38972,1.38912,1.38931,208700003.0
2005-12-27 21:40:00,1.38911,1.3896,1.38887,1.38887,133900000.0
2005-12-27 21:45:00,1.38886,1.3891,1.38861,1.38876,205200001.0
2005-12-27 21:50:00,1.3889,1.3889,1.38849,1.38859,228600000.0
2005-12-27 21:55:00,1.38852,1.38919,1.38807,1.38901,196400000.0
2005-12-27 22:00:00,1.38919,1.38943,1.38897,1.38918,241300002.0
2005-12-27 22:05:00,1.38928,1.38938,1.38884,1.38919,183800000.0
2005-12-27 22:10:00,1.38927,1.3895,1.38905,1.3892,202500000.0
2005-12-27 22:15:00,1.3893,1.38968,1.38923,1.38951,134100000.0
2005-12-27 22:20:00,1.38956,1.38968,1.38903,1.38928,219900001.0
2005-12-27 22:25:00,1.38927,1.38935,1.38888,1.38913,194100002.0
2005-12-27 22:30:00,1.38918,1.38935,1.38858,1.38884,166700000.0
2005-12-27 22:35:00,1.38887,1.3893,1.38858,1.38881,205700000.0
2005-12-27 22:40:00,1.38888,1.38898,1.38853,1.38888,179000000.0
2005-12-27 22:45:00,1.38885,1.38905,1.38838,1.3889,153200000.0
2005-12-27 22:50:00,1.38895,1.38908,1.38831,1.38861,162500000.0
2005-12-27 22:55:00,1.38878,1.38885,1.38844,1.3885,204100001.0
2005-12-27 23:00:00,1.38843,1.3887,1.3882,1.38845,185000002.0
2005-12-27 23:05:00,1.38838,1.38855,1.38798,1.38814,218100000.0
2005-12-27 23:10:00,1.38804,1.38837,1.38733,1.38733,249900002.0
2005-12-27 23:15:00,1.38728,1.38744,1.38631,1.38656,262800001.0
2005-12-27 23:20:00,1.38668,1.38678,1.38604,1.38645,204600001.0
2005-12-27 23:25:00,1.38666,1.38702,1.3865,1.38674,200700001.0
2005-12-27 23:30:00,1.38662,1.38684,1.38633,1.38642,232900000.0
2005-12-27 23:35:00,1.38668,1.38683,1.38654,1.38679,200700000.0
2005-12-27 23:40:00,1.38705,1.38795,1.38654,1.38791,180000000.0
2005-12-27 23:45:00,1.38776,1.38863,1.38756,1.38844,212400000.0
2005-12-27 23:50:00,1.38837,1.38875,1.38781,1.38781,191000000.0
2005-12-27 23:55:00,1.38817,1.38851,1.38791,1.38802,159900000.0
2005-12-28 00:00:00,1.38817,1.3891,1.38805,1.3888,178400000.0
2005-12-28 00:05:00,1.3886,1.3888,1.3886,1.3886,120000000.0
2005-12-28 00:10:00,1.3888,1.3889,1.3886,1.3889,120000000.0
2005-12-28 00:15:00,1.3891,1.3893,1.3889,1.3893,160000000.0
2005-12-28 00:20:00,1.38824,1.38862,1.38797,1.38826,172400000.0
2005-12-28 00:25:00,1.38821,1.38858,1.38815,1.38842,278400004.0
2005-12-28 00:30:00,1.3882,1.38859,1.38799,1.38803,141000000.0
2005-12-28 00:35:00,1.38832,1.3886,1.38806,1.38839,190300000.0
2005-12-28 00:40:00,1.3883,1.3884,1.38781,1.38801,202900000.0
2005-12-28 00:45:00,1.38803,1.38814,1.38775,1.3881,251500003.0
2005-12-28 00:50:00,1.38814,1.38832,1.3879,1.38827,200600001.0
2005-12-28 00:55:00,1.38824,1.38845,1.38792,1.38828,167900001.0
2005-12-28 01:00:00,1.3883,1.3889,1.38822,1.38861,241800000.0
2005-12-28 01:05:00,1.38866,1.38874,1.38826,1.38856,173300000.0
2005-12-28 01:10:00,1.38855,1.38872,1.38824,1.38848,172000000.0
2005-12-28 01:15:00,1.38853,1.38916,1.38825,1.38881,166700000.0
2005-12-28 01:20:00,1.38892,1.38914,1.38849,1.38914,214200000.0
2005-12-28 01:25:00,1.38906,1.38918,1.38852,1.38897,189500000.0
2005-12-28 01:30:00,1.38892,1.38908,1.38836,1.38884,177800000.0
2005-12-28 01:35:00,1.38885,1.38939,1.38869,1.38912,178000001.0
2005-12-28 01:40:00,1.38904,1.38955,1.38896,1.38952,192700000.0
2005-12-28 01:45:00,1.38951,1.38982,1.38905,1.38951,164000001.0
2005-12-28 01:50:00,1.38947,1.39045,1.38908,1.39039,197400001.0
2005-12-28 01:55:00,1.39032,1.39121,1.39023,1.39121,213500000.0
2005-12-28 02:00:00,1.3909,1.39142,1.39035,1.39099,324200000.0
2005-12-28 02:05:00,1.39092,1.39106,1.39039,1.39062,540000001.0
2005-12-28 02:10:00,1.39019,1.39068,1.39019,1.39055,491300001.0
2005-12-28 02:15:00,1.3903,1.39072,1.39004,1.39032,542200001.0
2005-12-28 02:20:00,1.39054,1.39077,1.39008,1.39062,238200003.0
2005-12-28 02:25:00,1.39052,1.39087,1.39023,1.39064,304400001.0
2005-12-28 02:30:00,1.39087,1.39095,1.39006,1.3905,392600000.0
2005-12-28 02:35:00,1.3905,1.39072,1.39005,1.39012,249200000.0
2005-12-28 02:40:00,1.39027,1.39055,1.39007,1.39055,180000000.0
2005-12-28 02:45:00,1.39006,1.3907,1.38995,1.39014,601900002.0
2005-12-28 02:50:00,1.39038,1.39073,1.38955,1.38955,273400001.0
2005-12-28 02:55:00,1.38919,1.38979,1.38841,1.38939,261000001.0
2005-12-28 03:00:00,1.38939,1.38996,1.38909,1.38949,387300000.0
2005-12-28 03:05:00,1.3895,1.38977,1.38907,1.38946,258900000.0
2005-12-28 03:10:00,1.38874,1.38918,1.38839,1.38904,206100000.0
2005-12-28 03:15:00,1.38873,1.3899,1.38873,1.38945,177700000.0
2005-12-28 03:20:00,1.38893,1.38941,1.38866,1.38879,305900000.0
2005-12-28 03:25:00,1.38908,1.38908,1.38829,1.38888,391800001.0
2005-12-28 03:30:00,1.38894,1.38969,1.38871,1.38901,199000000.0
2005-12-28 03:35:00,1.38908,1.38945,1.38858,1.38858,286800001.0
2005-12-28 03:40:00,1.38841,1.38914,1.38828,1.38883,312800000.0
2005-12-28 03:45:00,1.38881,1.38904,1.38837,1.38842,229900001.0
2005-12-28 03:50:00,1.38876,1.38902,1.38766,1.38772,358000002.0
2005-12-28 03:55:00,1.38803,1.38808,1.38705,1.38772,582500001.0
2005-12-28 04:00:00,1.38765,1.38776,1.38718,1.38747,617300003.0
2005-12-28 04:05:00,1.38745,1.38827,1.3874,1.38748,571000002.0
2005-12-28 04:10:00,1.38732,1.38754,1.38701,1.38713,400500002.0
2005-12-28 04:15:00,1.38713,1.38755,1.38691,1.38747,394800000.0
2005-12-28 04:20:00,1.3874,1.38772,1.3869,1.38705,463700001.0
2005-12-28 04:25:00,1.38755,1.38791,1.38715,1.3876,530200002.0
2005-12-28 04:30:00,1.3872,1.38779,1.3872,1.38761,226100000.0
2005-12-28 04:35:00,1.3875,1.38781,1.38708,1.38711,461800001.0
2005-12-28 04:40:00,1.38706,1.38782,1.38706,1.38771,295900002.0
2005-12-28 04:45:00,1.3876,1.38769,1.38711,1.38711,278800000.0
2005-12-28 04:50:00,1.38748,1.38771,1.38709,1.38724,201300000.0
2005-12-28 04:55:00,1.38753,1.38763,1.38721,1.38732,308800001.0
2005-12-28 05:00:00,1.38769,1.38806,1.38762,1.38763,510900002.0
2005-12-28 05:05:00,1.38758,1.38796,1.38741,1.38749,1133900004.0
2005-12-28 05:10:00,1.38756,1.38799,1.38744,1.38752,860900002.0
2005-12-28 05:15:00,1.38776,1.38794,1.38752,1.38761,1024600001.0
2005-12-28 05:20:00,1.38765,1.38786,1.38739,1.38753,1142500001.0
2005-12-28 05:25:00,1.38765,1.38795,1.38751,1.38769,964300000.0
2005-12-28 05:30:00,1.38769,1.38806,1.38753,1.38763,874300005.0
2005-12-28 05:35:00,1.38785,1.38831,1.38759,1.38819,750500001.0
2005-12-28 05:40:00,1.38802,1.38841,1.38794,1.38824,814000002.0
2005-12-28 05:45:00,1.38833,1.38867,1.38814,1.38816,976600001.0
2005-12-28 05:50:00,1.38818,1.38853,1.38753,1.38789,943500002.0
2005-12-28 05:55:00,1.38776,1.38824,1.38756,1.388,722300002.0
2005-12-28 06:00:00,1.38802,1.3882,1.38788,1.38793,840300002.0
2005-12-28 06:05:00,1.38795,1.38818,1.38771,1.38798,1732300001.0
2005-12-28 06:10:00,1.38805,1.38849,1.38785,1.38828,1723700005.0
2005-12-28 06:15:00,1.38838,1.38893,1.38826,1.38868,947900000.0
2005-12-28 06:20:00,1.38863,1.38909,1.38853,1.3888,1440300004.0
2005-12-28 06:25:00,1.38867,1.38911,1.38862,1.38895,1362400004.0
2005-12-28 06:30:00,1.38894,1.38924,1.38891,1.38914,1060400002.0
2005-12-28 06:35:00,1.38899,1.38924,1.38889,1.38895,545200000.0
2005-12-28 06:40:00,1.38894,1.38911,1.38861,1.38899,1119400004.0
2005-12-28 06:45:00,1.38903,1.38905,1.38847,1.38855,1037900002.0
2005-12-28 06:50:00,1.38859,1.38859,1.38793,1.3881,937800002.0
2005-12-28 06:55:00,1.38807,1.38828,1.38764,1.38798,1029200004.0
2005-12-28 07:00:00,1.38808,1.38812,1.38756,1.38777,1278700000.0
2005-12-28 07:05:00,1.38773,1.38773,1.38706,1.38734,1022200000.0
2005-12-28 07:10:00,1.38742,1.38811,1.38722,1.38732,1852200003.0
2005-12-28 07:15:00,1.38737,1.38747,1.38712,1.38737,1407300001.0
2005-12-28 07:20:00,1.38739,1.38786,1.38729,1.38734,1901400005.0
2005-12-28 07:25:00,1.38736,1.38802,1.38724,1.38771,1332900001.0
2005-12-28 07:30:00,1.38776,1.38794,1.38744,1.38772,2001100006.0
2005-12-28 07:35:00,1.38783,1.38831,1.38783,1.38829,1366400007.0
2005-12-28 07:40:00,1.38836,1.3886,1.38806,1.38816,1792000001.0
2005-12-28 07:45:00,1.38815,1.38829,1.38779,1.38809,2932000004.0
2005-12-28 07:50:00,1.38809,1.38867,1.38788,1.38798,2430300003.0
2005-12-28 07:55:00,1.388,1.38841,1.38788,1.38808,2842600009.0
2005-12-28 08:00:00,1.3881,1.38815,1.38764,1.38807,2086700003.0
2005-12-28 08:05:00,1.3881,1.38841,1.38782,1.38823,2333900006.0
2005-12-28 08:10:00,1.38826,1.38844,1.38806,1.3881,1507200003.0
2005-12-28 08:15:00,1.38815,1.38905,1.38799,1.38902,1377900006.0
2005-12-28 08:20:00,1.38907,1.38948,1.38889,1.38935,1942700004.0
2005-12-28 08:25:00,1.38951,1.38976,1.38919,1.38944,2367800010.0
2005-12-28 08:30:00,1.38929,1.38931,1.38892,1.389,1726900003.0
2005-12-28 08:35:00,1.38906,1.38962,1.38906,1.38938,2090100003.0
2005-12-28 08:40:00,1.38929,1.39053,1.38925,1.39038,2114900006.0
2005-12-28 08:45:00,1.39037,1.3906,1.38992,1.39039,2878400007.0
2005-12-28 08:50:00,1.39052,1.39094,1.39005,1.39068,2812700006.0
2005-12-28 08:55:00,1.39075,1.39132,1.39045,1.39114,2528700005.0
2005-12-28 09:00:00,1.39114,1.39198,1.39077,1.39149,2874800005.0
2005-12-28 09:05:00,1.39107,1.39113,1.38923,1.38998,2016200003.0
2005-12-28 09:10:00,1.39021,1.39343,1.39018,1.39343,2130000004.0
2005-12-28 09:15:00,1.3935,1.39435,1.3931,1.39408,1962900002.0
2005-12-28 09:20:00,1.39403,1.39447,1.39352,1.39352,1597200002.0
2005-12-28 09:25:00,1.39372,1.39411,1.39215,1.39215,2408800004.0
2005-12-28 09:30:00,1.392,1.39227,1.39111,1.39153,2216100001.0
2005-12-28 09:35:00,1.39149,1.39181,1.39133,1.39133,1876000002.0
2005-12-28 09:40:00,1.39124,1.39151,1.39091,1.39118,2094400003.0
2005-12-28 09:45:00,1.39151,1.39265,1.39139,1.39265,2172400007.0
2005-12-28 09:50:00,1.39251,1.3934,1.39232,1.39313,2265900006.0
2005-12-28 09:55:00,1.39323,1.39341,1.39172,1.39295,2824000005.0
2005-12-28 10:00:00,1.39276,1.39348,1.39247,1.39319,2276300001.0
2005-12-28 10:05:00,1.39277,1.39326,1.39238,1.39286,2460600005.0
2005-12-28 10:10:00,1.39266,1.39331,1.39261,1.39323,2322700009.0
2005-12-28 10:15:00,1.39324,1.3935,1.39286,1.39301,1979600005.0
2005-12-28 10:20:00,1.39297,1.39369,1.39266,1.39316,2279900002.0
2005-12-28 10:25:00,1.39318,1.39318,1.39252,1.39274,2506400002.0
2005-12-28 10:30:00,1.39275,1.39296,1.39223,1.39248,2568200008.0
2005-12-28 10:35:00,1.39235,1.39246,1.39164,1.39181,2429400010.0
2005-12-28 10:40:00,1.39169,1.39178,1.39092,1.39122,2337800005.0
2005-12-28 10:45:00,1.39117,1.39142,1.39084,1.39112,2078200005.0
2005-12-28 10:50:00,1.39115,1.39144,1.3909,1.3911,2175300003.0
2005-12-28 10:55:00,1.391,1.39127,1.39054,1.39097,2670800003.0
2005-12-28 11:00:00,1.39127,1.39151,1.39074,1.39083,2428200005.0
2005-12-28 11:05:00,1.39074,1.39117,1.3907,1.39085,2088500005.0
2005-12-28 11:10:00,1.3909,1.39102,1.39008,1.39023,2532900005.0
2005-12-28 11:15:00,1.39024,1.3909,1.39014,1.3907,2093000004.0
2005-12-28 11:20:00,1.39054,1.39107,1.39049,1.39106,2790800007.0
2005-12-28 11:25:00,1.39105,1.39112,1.39047,1.39096,2391000008.0
2005-12-28 11:30:00,1.39098,1.3912,1.39064,1.39077,2611100009.0
2005-12-28 11:35:00,1.39089,1.39107,1.39053,1.39079,2754200007.0
2005-12-28 11:40:00,1.39081,1.39089,1.3902,1.39022,3117700004.0
2005-12-28 11:45:00,1.39019,1.39049,1.3898,1.38986,2353100002.0
2005-12-28 11:50:00,1.38986,1.39056,1.38978,1.39006,1263700001.0
2005-12-28 11:55:00,1.39009,1.3903,1.3896,1.38995,2295000004.0
2005-12-28 12:00:00,1.39028,1.39065,1.38998,1.39033,2181000009.0
2005-12-28 12:05:00,1.39052,1.39072,1.39018,1.39059,2101900006.0
2005-12-28 12:10:00,1.39062,1.39119,1.39062,1.39107,2003500005.0
2005-12-28 12:15:00,1.39093,1.39163,1.3909,1.39148,1628200003.0
2005-12-28 12:20:00,1.39148,1.39161,1.391,1.391,2246300004.0
2005-12-28 12:25:00,1.39118,1.3913,1.39063,1.39085,2566200005.0
2005-12-28 12:30:00,1.39103,1.3913,1.39083,1.39088,2396700008.0
2005-12-28 12:35:00,1.39102,1.39141,1.39082,1.39115,2669200005.0
2005-12-28 12:40:00,1.39114,1.39139,1.39087,1.391,2030800005.0
2005-12-28 12:45:00,1.39101,1.39132,1.39059,1.39123,2199900004.0
2005-12-28 12:50:00,1.3914,1.39249,1.39129,1.39224,1944000004.0
2005-12-28 12:55:00,1.39233,1.39421,1.39233,1.39383,2555900007.0
2005-12-28 13:00:00,1.39392,1.39392,1.39294,1.3931,1655600004.0
2005-12-28 13:05:00,1.39311,1.39338,1.39243,1.39243,1452800004.0
2005-12-28 13:10:00,1.39245,1.39313,1.39234,1.39269,1520300003.0
2005-12-28 13:15:00,1.3927,1.39337,1.39243,1.39267,1230800002.0
2005-12-28 13:20:00,1.39265,1.39283,1.39231,1.3928,1121700001.0
2005-12-28 13:25:00,1.39282,1.39291,1.39254,1.3927,1772500004.0
2005-12-28 13:30:00,1.3927,1.39289,1.39232,1.39239,1961600004.0
2005-12-28 13:35:00,1.39257,1.39261,1.39218,1.39244,2068300006.0
2005-12-28 13:40:00,1.39231,1.39281,1.39226,1.3925,1229900004.0
2005-12-28 13:45:00,1.39236,1.39254,1.39209,1.39221,1842100002.0
2005-12-28 13:50:00,1.3922,1.39342,1.39215,1.39334,1909700006.0
2005-12-28 13:55:00,1.39322,1.39361,1.39305,1.39345,1678300002.0
2005-12-28 14:00:00,1.39339,1.39425,1.39339,1.39408,1978300006.0
2005-12-28 14:05:00,1.39415,1.39468,1.39372,1.39464,1734700010.0
2005-12-28 14:10:00,1.39476,1.39541,1.39458,1.39539,1024800004.0
2005-12-28 14:15:00,1.39548,1.39585,1.39439,1.39454,1956800005.0
2005-12-28 14:20:00,1.39456,1.39516,1.39443,1.395,1851000003.0
2005-12-28 14:25:00,1.39504,1.39581,1.39473,1.39558,1660100003.0
2005-12-28 14:30:00,1.39575,1.3958,1.39508,1.39553,191600000.0
2005-12-28 14:35:00,1.3956,1.3956,1.39477,1.39544,189300000.0
2005-12-28 14:40:00,1.39547,1.39576,1.39502,1.39523,240000000.0
2005-12-28 14:45:00,1.39512,1.39551,1.39467,1.39551,179600001.0
2005-12-28 14:50:00,1.39556,1.39586,1.39515,1.3952,184300000.0
2005-12-28 14:55:00,1.39554,1.39571,1.39519,1.39532,180900001.0
2005-12-28 15:00:00,1.39524,1.39544,1.39441,1.39475,182200000.0
2005-12-28 15:05:00,1.39466,1.39497,1.39427,1.39493,230200000.0
2005-12-28 15:10:00,1.39486,1.39504,1.3944,1.39445,177400001.0
2005-12-28 15:15:00,1.39438,1.39456,1.39271,1.39312,186400001.0
2005-12-28 15:20:00,1.39335,1.39386,1.39306,1.39369,198100000.0
2005-12-28 15:25:00,1.39357,1.39425,1.39343,1.39353,192900000.0
2005-12-28 15:30:00,1.39383,1.39415,1.39356,1.39391,205600000.0
2005-12-28 15:35:00,1.39409,1.39417,1.39345,1.39365,207300000.0
2005-12-28 15:40:00,1.39378,1.39397,1.39253,1.39284,168800001.0
2005-12-28 15:45:00,1.39252,1.3937,1.39226,1.39343,244900000.0
2005-12-28 15:50:00,1.39344,1.39359,1.39232,1.39254,163300000.0
2005-12-28 15:55:00,1.39302,1.39315,1.39255,1.39272,187000001.0
2005-12-28 16:00:00,1.39295,1.39306,1.3923,1.39243,163900000.0
2005-12-28 16:05:00,1.3924,1.39251,1.39182,1.39214,169200000.0
2005-12-28 16:10:00,1.39214,1.39214,1.39137,1.39214,234400002.0
2005-12-28 16:15:00,1.39181,1.39196,1.39128,1.39182,180300000.0
2005-12-28 16:20:00,1.39171,1.39176,1.39131,1.39157,181300001.0
2005-12-28 16:25:00,1.39164,1.39195,1.39114,1.3916,226800000.0
2005-12-28 16:30:00,1.39151,1.39151,1.39012,1.39039,245400001.0
2005-12-28 16:35:00,1.39057,1.39155,1.39057,1.39106,185400000.0
2005-12-28 16:40:00,1.39077,1.39105,1.39044,1.39044,207200000.0
2005-12-28 16:45:00,1.39008,1.39067,1.38896,1.38916,225700002.0
2005-12-28 16:50:00,1.38894,1.38921,1.38839,1.38921,203300000.0
2005-12-28 16:55:00,1.38938,1.38959,1.38869,1.38902,152400000.0
2005-12-28 17:00:00,1.3889,1.3894,1.38836,1.38846,275600003.0
2005-12-28 17:05:00,1.38822,1.3888,1.38755,1.3886,202400002.0
2005-12-28 17:10:00,1.38834,1.3897,1.38823,1.38881,179400000.0
2005-12-28 17:15:00,1.38899,1.38899,1.38819,1.38832,214600001.0
2005-12-28 17:20:00,1.38831,1.38848,1.38721,1.38745,189800000.0
2005-12-28 17:25:00,1.38733,1.38733,1.38455,1.38548,159100000.0
2005-12-28 17:30:00,1.38548,1.38573,1.38507,1.38554,176900000.0
2005-12-28 17:35:00,1.38551,1.38562,1.38463,1.38506,236100001.0
2005-12-28 17:40:00,1.38487,1.38572,1.38487,1.38531,229300002.0
2005-12-28 17:45:00,1.38529,1.38561,1.38423,1.38483,208400000.0
2005-12-28 17:50:00,1.38479,1.38485,1.38411,1.38433,161200001.0
2005-12-28 17:55:00,1.38416,1.38489,1.3837,1.38481,237600001.0
2005-12-28 18:00:00,1.38516,1.38516,1.38407,1.38414,194500000.0
2005-12-28 18:05:00,1.38426,1.38622,1.38416,1.38568,236000001.0
2005-12-28 18:10:00,1.3854,1.3854,1.38328,1.38445,193600001.0
2005-12-28 18:15:00,1.38438,1.38497,1.38428,1.38466,238300001.0
2005-12-28 18:20:00,1.38473,1.38496,1.38427,1.38435,189600000.0
2005-12-28 18:25:00,1.38454,1.38455,1.38381,1.38416,156400000.0
2005-12-28 18:30:00,1.38422,1.38422,1.38261,1.3835,184800001.0
2005-12-28 18:35:00,1.38363,1.38472,1.38342,1.38472,189700001.0
2005-12-28 18:40:00,1.38451,1.38483,1.38403,1.38467,186400001.0
2005-12-28 18:45:00,1.38476,1.38483,1.38337,1.38358,161300000.0
2005-12-28 18:50:00,1.38379,1.38408,1.38232,1.38259,195900000.0
2005-12-28 18:55:00,1.38245,1.38298,1.38129,1.38136,172000000.0
2005-12-28 19:00:00,1.38147,1.38147,1.37885,1.37902,208600000.0
2005-12-28 19:05:00,1.37902,1.3791,1.3761,1.37651,192100000.0
2005-12-28 19:10:00,1.37717,1.37845,1.37716,1.3783,206400001.0
2005-12-28 19:15:00,1.37816,1.37816,1.3768,1.37725,193800003.0
2005-12-28 19:20:00,1.37751,1.37888,1.37751,1.37857,207800000.0
2005-12-28 19:25:00,1.3788,1.37893,1.37785,1.37823,226400000.0
2005-12-28 19:30:00,1.37836,1.37862,1.3776,1.37788,199900000.0
2005-12-28 19:35:00,1.37795,1.37843,1.37746,1.37786,155200000.0
2005-12-28 19:40:00,1.37785,1.37856,1.37785,1.37833,205100000.0
2005-12-28 19:45:00,1.37806,1.37864,1.37778,1.37858,203100002.0
2005-12-28 19:50:00,1.37889,1.37891,1.37836,1.37876,206400000.0
2005-12-28 19:55:00,1.37884,1.37898,1.37808,1.37842,178600000.0
2005-12-28 20:00:00,1.37848,1.37909,1.37807,1.37862,209900001.0
2005-12-28 20:05:00,1.37854,1.37882,1.37823,1.37877,158600000.0
2005-12-28 20:10:00,1.37855,1.37886,1.37771,1.37823,195500000.0
2005-12-28 20:15:00,1.37824,1.37867,1.37806,1.37852,208200000.0
2005-12-28 20:20:00,1.37842,1.3785,1.37793,1.37817,178300000.0
2005-12-28 20:25:00,1.37838,1.37838,1.37741,1.37782,197400000.0
2005-12-28 20:30:00,1.37785,1.378,1.3772,1.37789,204800000.0
2005-12-28 20:35:00,1.3778,1.37832,1.37773,1.37805,214100001.0
2005-12-28 20:40:00,1.37821,1.37843,1.37743,1.37792,206800000.0
2005-12-28 20:45:00,1.3778,1.3784,1.37767,1.37801,220200001.0
2005-12-28 20:50:00,1.37795,1.37805,1.37761,1.37789,144800000.0
2005-12-28 20:55:00,1.3779,1.37815,1.377,1.37725,169200000.0
2005-12-28 21:00:00,1.37709,1.37722,1.37611,1.37674,163900000.0
2005-12-28 21:05:00,1.37641,1.37674,1.37601,1.37625,173700000.0
2005-12-28 21:10:00,1.37627,1.37686,1.37605,1.37615,213600001.0
2005-12-28 21:15:00,1.37613,1.37662,1.37568,1.37647,209700002.0
2005-12-28 21:20:00,1.37633,1.37757,1.37633,1.37728,227200001.0
2005-12-28 21:25:00,1.37727,1.37832,1.3771,1.37828,168600000.0
2005-12-28 21:30:00,1.37835,1.37845,1.37777,1.37805,190200000.0
2005-12-28 21:35:00,1.37786,1.37823,1.37756,1.3777,167200000.0
2005-12-28 21:40:00,1.37748,1.37791,1.37748,1.37757,168300000.0
2005-12-28 21:45:00,1.3777,1.37812,1.37749,1.37777,181400000.0
2005-12-28 21:50:00,1.37785,1.3781,1.37751,1.37789,190800001.0
2005-12-28 21:55:00,1.37787,1.37867,1.3775,1.37853,189800000.0
2005-12-28 22:00:00,1.37871,1.37894,1.37845,1.37866,218600001.0
2005-12-28 22:05:00,1.37871,1.37872,1.37805,1.37807,189100000.0
2005-12-28 22:10:00,1.37805,1.37829,1.37785,1.37808,205300001.0
2005-12-28 22:15:00,1.37821,1.37848,1.37781,1.37787,167800001.0
2005-12-28 22:20:00,1.37796,1.37804,1.37701,1.3779,192600000.0
2005-12-28 22:25:00,1.3776,1.37837,1.37745,1.37826,185000000.0
2005-12-28 22:30:00,1.37831,1.37848,1.37728,1.37743,221000000.0
2005-12-28 22:35:00,1.37759,1.37769,1.37579,1.37617,199400000.0
2005-12-28 22:40:00,1.37641,1.37778,1.37615,1.37756,184300000.0
2005-12-28 22:45:00,1.37747,1.37782,1.37718,1.3775,256600003.0
2005-12-28 22:50:00,1.37764,1.37783,1.37724,1.37736,189900000.0
2005-12-28 22:55:00,1.37766,1.37783,1.37735,1.37768,197800001.0
2005-12-28 23:00:00,1.37768,1.37814,1.37747,1.37812,173500000.0
2005-12-28 23:05:00,1.37809,1.3784,1.37764,1.37814,202300000.0
2005-12-28 23:10:00,1.37809,1.37879,1.37762,1.37879,207900001.0
2005-12-28 23:15:00,1.37878,1.37878,1.37801,1.37837,230400001.0
2005-12-28 23:20:00,1.37861,1.37881,1.378,1.37838,205400001.0
2005-12-28 23:25:00,1.37844,1.37897,1.37822,1.37858,187800000.0
2005-12-28 23:30:00,1.37841,1.37883,1.37828,1.37858,208900000.0
2005-12-28 23:35:00,1.37875,1.37883,1.37811,1.37838,143200000.0
2005-12-28 23:40:00,1.37866,1.37866,1.37803,1.37844,245900000.0
2005-12-28 23:45:00,1.37833,1.37866,1.37813,1.37848,262800000.0
2005-12-28 23:50:00,1.37854,1.37906,1.37784,1.37784,166700001.0
2005-12-28 23:55:00,1.37831,1.37846,1.37788,1.37808,176000000.0
2005-12-29 00:00:00,1.37823,1.3789,1.37811,1.3789,146400000.0
2005-12-29 00:05:00,1.3788,1.3788,1.3781,1.3786,141600000.0
2005-12-29 00:10:00,1.3784,1.3788,1.3784,1.3788,70800000.0
2005-12-29 00:15:00,1.3789,1.3792,1.3789,1.3792,70800000.0
2005-12-29 00:20:00,1.3791,1.3795,1.3791,1.3794,177000000.0
2005-12-29 00:25:00,1.3795,1.3796,1.37823,1.37831,199800000.0
2005-12-29 00:30:00,1.37815,1.37863,1.37791,1.37806,176100000.0
2005-12-29 00:35:00,1.37841,1.37865,1.37823,1.37834,197400000.0
2005-12-29 00:40:00,1.37835,1.37869,1.37805,1.37856,128200000.0
2005-12-29 00:45:00,1.37854,1.37872,1.37777,1.37809,200200000.0
2005-12-29 00:50:00,1.37814,1.37845,1.37795,1.37845,174400000.0
2005-12-29 00:55:00,1.37846,1.37874,1.37812,1.37865,158600000.0
2005-12-29 01:00:00,1.37866,1.37879,1.37834,1.37846,175000001.0
2005-12-29 01:05:00,1.37857,1.37861,1.3778,1.3785,191100001.0
2005-12-29 01:10:00,1.37844,1.37863,1.37814,1.37842,142600000.0
2005-12-29 01:15:00,1.3785,1.37893,1.37826,1.37881,211500001.0
2005-12-29 01:20:00,1.37888,1.37916,1.37835,1.37904,166200000.0
2005-12-29 01:25:00,1.37898,1.3793,1.3787,1.37903,186100000.0
2005-12-29 01:30:00,1.37922,1.37975,1.37903,1.37946,182100000.0
2005-12-29 01:35:00,1.37943,1.37976,1.37919,1.37967,192700000.0
2005-12-29 01:40:00,1.37966,1.38001,1.37892,1.37917,165100000.0
2005-12-29 01:45:00,1.37914,1.3797,1.37906,1.37958,176600000.0
2005-12-29 01:50:00,1.37943,1.3797,1.37908,1.37951,207400000.0
2005-12-29 01:55:00,1.37939,1.38,1.37939,1.38,222000001.0
2005-12-29 02:00:00,1.37963,1.37997,1.37928,1.37933,336100001.0
2005-12-29 02:05:00,1.3793,1.37959,1.37882,1.37946,580400003.0
2005-12-29 02:10:00,1.3793,1.37984,1.37926,1.37981,413300001.0
2005-12-29 02:15:00,1.37975,1.38056,1.37961,1.3801,572100002.0
2005-12-29 02:20:00,1.3801,1.38028,1.37973,1.38023,222900000.0
2005-12-29 02:25:00,1.38,1.38029,1.37951,1.38026,336700001.0
2005-12-29 02:30:00,1.3804,1.38099,1.38002,1.38052,391300001.0
2005-12-29 02:35:00,1.38046,1.38064,1.37998,1.38015,280000001.0
2005-12-29 02:40:00,1.38011,1.38072,1.38006,1.38072,163200000.0
2005-12-29 02:45:00,1.38035,1.38107,1.38018,1.38061,592200001.0
2005-12-29 02:50:00,1.38089,1.38183,1.38035,1.38137,270600000.0
2005-12-29 02:55:00,1.38148,1.38148,1.38102,1.38133,312200000.0
2005-12-29 03:00:00,1.38143,1.38165,1.3812,1.38128,384300000.0
2005-12-29 03:05:00,1.38115,1.38165,1.38095,1.38137,305600000.0
2005-12-29 03:10:00,1.38083,1.38154,1.38083,1.38136,173300000.0
2005-12-29 03:15:00,1.38104,1.38144,1.38086,1.38132,150000000.0
2005-12-29 03:20:00,1.38084,1.3813,1.38084,1.38119,279000001.0
2005-12-29 03:25:00,1.38161,1.38161,1.38096,1.38121,325200000.0
2005-12-29 03:30:00,1.38128,1.38184,1.3811,1.38113,241500000.0
2005-12-29 03:35:00,1.38123,1.38155,1.3809,1.38093,300000002.0
2005-12-29 03:40:00,1.38091,1.3817,1.38033,1.38042,343900001.0
2005-12-29 03:45:00,1.38039,1.38083,1.38028,1.38055,184600000.0
2005-12-29 03:50:00,1.38076,1.38102,1.38038,1.38062,355100000.0
2005-12-29 03:55:00,1.38117,1.3813,1.38058,1.38114,602100001.0
2005-12-29 04:00:00,1.38116,1.38188,1.38097,1.38131,542300000.0
2005-12-29 04:05:00,1.38109,1.38187,1.38088,1.38139,529600002.0
2005-12-29 04:10:00,1.38131,1.38159,1.38041,1.38086,358100001.0
2005-12-29 04:15:00,1.38087,1.38115,1.38019,1.38044,393400001.0
2005-12-29 04:20:00,1.38027,1.38079,1.38017,1.38035,470300002.0
2005-12-29 04:25:00,1.38036,1.38096,1.38023,1.38089,497700001.0
2005-12-29 04:30:00,1.38054,1.381,1.38053,1.38087,238400001.0
2005-12-29 04:35:00,1.38075,1.38123,1.38041,1.38071,483600001.0
2005-12-29 04:40:00,1.38071,1.38098,1.37987,1.3803,275500000.0
2005-12-29 04:45:00,1.38031,1.38118,1.38009,1.38073,262700000.0
2005-12-29 04:50:00,1.38103,1.3811,1.38029,1.3803,206400000.0
2005-12-29 04:55:00,1.38066,1.38092,1.38034,1.38071,274300000.0
2005-12-29 05:00:00,1.3811,1.38115,1.38063,1.38081,527600001.0
2005-12-29 05:05:00,1.38088,1.38144,1.38081,1.38088,1165500004.0
2005-12-29 05:10:00,1.38093,1.38104,1.38053,1.38054,852800000.0
2005-12-29 05:15:00,1.38065,1.38085,1.38041,1.38052,974100003.0
2005-12-29 05:20:00,1.38055,1.38098,1.38038,1.38077,1180200007.0
2005-12-29 05:25:00,1.38098,1.38129,1.38073,1.38083,937700000.0
2005-12-29 05:30:00,1.38083,1.38133,1.38073,1.38098,933600001.0
2005-12-29 05:35:00,1.3812,1.38132,1.3808,1.38095,756400002.0
2005-12-29 05:40:00,1.38081,1.38108,1.38067,1.38072,759800005.0
2005-12-29 05:45:00,1.38092,1.38143,1.38081,1.38084,1027400003.0
2005-12-29 05:50:00,1.38083,1.3812,1.38064,1.38091,871600000.0
2005-12-29 05:55:00,1.38081,1.38098,1.38066,1.38078,760700003.0
2005-12-29 06:00:00,1.38088,1.38126,1.38084,1.38095,875500003.0
2005-12-29 06:05:00,1.38092,1.38141,1.38085,1.38127,1766000002.0
2005-12-29 06:10:00,1.38149,1.38171,1.38116,1.38129,1553900001.0
2005-12-29 06:15:00,1.38129,1.38162,1.38111,1.3814,951500001.0
2005-12-29 06:20:00,1.38141,1.38242,1.38131,1.3821,1441200001.0
2005-12-29 06:25:00,1.3819,1.38228,1.38187,1.3821,1322100001.0
2005-12-29 06:30:00,1.38205,1.38234,1.38195,1.38227,1047000001.0
2005-12-29 06:35:00,1.38212,1.38237,1.38209,1.38222,570000000.0
2005-12-29 06:40:00,1.38215,1.38225,1.38183,1.38188,1122500001.0
2005-12-29 06:45:00,1.38193,1.38237,1.38175,1.38214,989500001.0
2005-12-29 06:50:00,1.38222,1.38227,1.38154,1.38154,1010300002.0
2005-12-29 06:55:00,1.38155,1.38192,1.38117,1.38123,1054200006.0
2005-12-29 07:00:00,1.38136,1.3815,1.38124,1.38126,1385600002.0
2005-12-29 07:05:00,1.38136,1.38138,1.38113,1.38113,1035100000.0
2005-12-29 07:10:00,1.3813,1.38143,1.38112,1.38125,1900100010.0
2005-12-29 07:15:00,1.38145,1.38164,1.38117,1.38156,1474600004.0
2005-12-29 07:20:00,1.38156,1.38162,1.38131,1.38141,1770300006.0
2005-12-29 07:25:00,1.38143,1.3816,1.38129,1.38131,1252200004.0
2005-12-29 07:30:00,1.38136,1.38155,1.3812,1.38132,1835600002.0
2005-12-29 07:35:00,1.38133,1.38163,1.3813,1.38143,1278000005.0
2005-12-29 07:40:00,1.38146,1.38163,1.38123,1.38153,1920200001.0
2005-12-29 07:45:00,1.38158,1.38181,1.38143,1.38165,2902000005.0
2005-12-29 07:50:00,1.3816,1.38179,1.38135,1.38167,2568200006.0
2005-12-29 07:55:00,1.38172,1.38195,1.38129,1.38162,2879900008.0
2005-12-29 08:00:00,1.38163,1.38178,1.38129,1.3815,2007600005.0
2005-12-29 08:05:00,1.38156,1.38166,1.38095,1.38124,2421400004.0
2005-12-29 08:10:00,1.38128,1.38151,1.38107,1.38123,1469700003.0
2005-12-29 08:15:00,1.38118,1.38153,1.38107,1.38125,1313000002.0
2005-12-29 08:20:00,1.38126,1.38163,1.38108,1.3815,1707600005.0
2005-12-29 08:25:00,1.38161,1.38183,1.38143,1.38168,2174700002.0
2005-12-29 08:30:00,1.38157,1.38169,1.38119,1.38122,1884000004.0
2005-12-29 08:35:00,1.38125,1.38171,1.3812,1.38134,2203300003.0
2005-12-29 08:40:00,1.38139,1.38213,1.38139,1.38186,2047800002.0
2005-12-29 08:45:00,1.38196,1.38233,1.3817,1.38179,2757800002.0
2005-12-29 08:50:00,1.38201,1.38233,1.38172,1.38193,2767900001.0
2005-12-29 08:55:00,1.38211,1.38296,1.38211,1.38242,2572700006.0
2005-12-29 09:00:00,1.3824,1.38255,1.38172,1.38232,2662700005.0
2005-12-29 09:05:00,1.38245,1.38284,1.38235,1.38258,2020900004.0
2005-12-29 09:10:00,1.38253,1.38256,1.38184,1.38217,2269700007.0
2005-12-29 09:15:00,1.38221,1.383,1.38201,1.38269,2180800002.0
2005-12-29 09:20:00,1.38254,1.38506,1.38254,1.38432,1675400003.0
2005-12-29 09:25:00,1.3845,1.38455,1.38354,1.38372,2274400003.0
2005-12-29 09:30:00,1.38367,1.38373,1.38325,1.38328,2311300004.0
2005-12-29 09:35:00,1.38327,1.38395,1.38303,1.38328,1899800004.0
2005-12-29 09:40:00,1.38309,1.38378,1.38282,1.38304,2206700007.0
2005-12-29 09:45:00,1.38325,1.38332,1.38279,1.38314,2237900006.0
2005-12-29 09:50:00,1.38311,1.38363,1.38307,1.3832,2364600005.0
2005-12-29 09:55:00,1.38312,1.38333,1.38255,1.38291,2886800003.0
2005-12-29 10:00:00,1.3828,1.38335,1.3828,1.38332,2380700003.0
2005-12-29 10:05:00,1.38304,1.38375,1.38293,1.38375,2605800008.0
2005-12-29 10:10:00,1.38371,1.38435,1.38331,1.38417,2248100006.0
2005-12-29 10:15:00,1.38422,1.38435,1.38349,1.38366,1908200006.0
2005-12-29 10:20:00,1.38362,1.38365,1.38261,1.38295,2297600004.0
2005-12-29 10:25:00,1.38305,1.38338,1.38277,1.38288,2682800011.0
2005-12-29 10:30:00,1.38294,1.38294,1.38134,1.38142,2672700004.0
2005-12-29 10:35:00,1.38132,1.38171,1.38132,1.38162,2545300012.0
2005-12-29 10:40:00,1.38149,1.38196,1.38124,1.38153,2365800002.0
2005-12-29 10:45:00,1.38148,1.38158,1.38113,1.38128,2190700003.0
2005-12-29 10:50:00,1.38123,1.38126,1.38079,1.381,2082200002.0
2005-12-29 10:55:00,1.38115,1.38208,1.38093,1.38143,2789700008.0
2005-12-29 11:00:00,1.3815,1.38188,1.38125,1.38142,2541300008.0
2005-12-29 11:05:00,1.38155,1.38171,1.38056,1.38064,2416000007.0
2005-12-29 11:10:00,1.38066,1.38088,1.38038,1.3805,2415600003.0
2005-12-29 11:15:00,1.3805,1.38063,1.37947,1.37952,2169700007.0
2005-12-29 11:20:00,1.37819,1.37932,1.37809,1.37932,2652500005.0
2005-12-29 11:25:00,1.37945,1.37977,1.37935,1.37965,2541600003.0
2005-12-29 11:30:00,1.37976,1.38004,1.37933,1.37941,2531000005.0
2005-12-29 11:35:00,1.37936,1.37967,1.37884,1.37937,2860600008.0
2005-12-29 11:40:00,1.37935,1.37953,1.37896,1.37896,3199300006.0
2005-12-29 11:45:00,1.37903,1.37942,1.37876,1.37917,2517000004.0
2005-12-29 11:50:00,1.37931,1.37973,1.37916,1.37952,1349400002.0
2005-12-29 11:55:00,1.37977,1.3811,1.37959,1.38092,2347800005.0
2005-12-29 12:00:00,1.3812,1.38122,1.38005,1.38044,2285300009.0
2005-12-29 12:05:00,1.38049,1.38083,1.38022,1.38048,2088400005.0
2005-12-29 12:10:00,1.38038,1.38072,1.37985,1.38024,1930300007.0
2005-12-29 12:15:00,1.38012,1.38028,1.37949,1.38017,1605200004.0
2005-12-29 12:20:00,1.38021,1.38048,1.38005,1.38011,2059100005.0
2005-12-29 12:25:00,1.38022,1.38057,1.37997,1.38028,2609400004.0
2005-12-29 12:30:00,1.38043,1.38124,1.38006,1.38015,2496400001.0
2005-12-29 12:35:00,1.38027,1.38042,1.37989,1.37989,2704800004.0
2005-12-29 12:40:00,1.38001,1.38023,1.37965,1.37988,2119100005.0
2005-12-29 12:45:00,1.38005,1.38097,1.37993,1.38081,2139700006.0
2005-12-29 12:50:00,1.38079,1.38088,1.38033,1.38065,1918500002.0
2005-12-29 12:55:00,1.3805,1.3814,1.38026,1.38102,2524900006.0
2005-12-29 13:00:00,1.38131,1.38256,1.38131,1.38231,1630100002.0
2005-12-29 13:05:00,1.38221,1.38241,1.38177,1.38194,1376500004.0
2005-12-29 13:10:00,1.38205,1.38205,1.38143,1.38173,1617200007.0
2005-12-29 13:15:00,1.38173,1.38174,1.38139,1.38142,1285500000.0
2005-12-29 13:20:00,1.38131,1.38156,1.38054,1.38054,1117600002.0
2005-12-29 13:25:00,1.38056,1.38117,1.38056,1.38117,1756200004.0
2005-12-29 13:30:00,1.3811,1.38118,1.38067,1.38089,2165000008.0
2005-12-29 13:35:00,1.38099,1.38111,1.38051,1.38079,1948200003.0
2005-12-29 13:40:00,1.38068,1.38101,1.38033,1.38049,1171800003.0
2005-12-29 13:45:00,1.38055,1.38115,1.38046,1.38109,1819500004.0
2005-12-29 13:50:00,1.38103,1.38162,1.3809,1.38134,1960200004.0
2005-12-29 13:55:00,1.38121,1.3814,1.38093,1.38116,1732000005.0
2005-12-29 14:00:00,1.38101,1.3815,1.38097,1.38122,1856500005.0
2005-12-29 14:05:00,1.38125,1.38136,1.38087,1.38112,1702600002.0
2005-12-29 14:10:00,1.38122,1.38135,1.38082,1.38098,1037600001.0
2005-12-29 14:15:00,1.38097,1.38108,1.38,1.38047,1926400002.0
2005-12-29 14:20:00,1.38034,1.38037,1.37938,1.37938,1727400003.0
2005-12-29 14:25:00,1.37947,1.37976,1.3789,1.37895,1627100005.0
2005-12-29 14:30:00,1.37884,1.37985,1.3785,1.37985,184000000.0
2005-12-29 14:35:00,1.38008,1.38008,1.37929,1.37971,188100000.0
2005-12-29 14:40:00,1.37971,1.37994,1.37928,1.37971,251700001.0
2005-12-29 14:45:00,1.37947,1.37971,1.3792,1.37935,210900000.0
2005-12-29 14:50:00,1.37902,1.37961,1.37885,1.37919,174200000.0
2005-12-29 14:55:00,1.37963,1.37993,1.3794,1.37971,222200000.0
2005-12-29 15:00:00,1.37965,1.37981,1.37902,1.37917,193200000.0
2005-12-29 15:05:00,1.37902,1.37986,1.37857,1.3794,234500000.0
2005-12-29 15:10:00,1.37925,1.38039,1.37922,1.3793,199700001.0
2005-12-29 15:15:00,1.37928,1.37943,1.37874,1.37926,173300000.0
2005-12-29 15:20:00,1.3792,1.37964,1.37874,1.37898,135800000.0
2005-12-29 15:25:00,1.37883,1.37912,1.37868,1.37889,138800000.0
2005-12-29 15:30:00,1.37894,1.37996,1.37863,1.37974,250900003.0
2005-12-29 15:35:00,1.37983,1.38033,1.37835,1.37835,206200001.0
2005-12-29 15:40:00,1.37863,1.37912,1.37844,1.37872,190200000.0
2005-12-29 15:45:00,1.37868,1.37918,1.37851,1.37873,197000000.0
2005-12-29 15:50:00,1.37855,1.37862,1.37719,1.37783,199900001.0
2005-12-29 15:55:00,1.37794,1.37794,1.37731,1.3778,185100000.0
2005-12-29 16:00:00,1.37753,1.37932,1.37753,1.37905,207900001.0
2005-12-29 16:05:00,1.37887,1.37971,1.37819,1.37949,198900000.0
2005-12-29 16:10:00,1.37963,1.38025,1.37957,1.38025,193100000.0
2005-12-29 16:15:00,1.3801,1.38067,1.37985,1.38049,174200000.0
2005-12-29 16:20:00,1.38061,1.38121,1.3804,1.38051,187900000.0
2005-12-29 16:25:00,1.38075,1.38094,1.37991,1.38059,218700000.0
2005-12-29 16:30:00,1.38061,1.3809,1.37973,1.3798,220200000.0
2005-12-29 16:35:00,1.37983,1.38046,1.37953,1.38027,187000000.0
2005-12-29 16:40:00,1.38,1.38083,1.37951,1.38083,167600000.0
2005-12-29 16:45:00,1.38064,1.38117,1.38053,1.38076,168300000.0
2005-12-29 16:50:00,1.38077,1.38087,1.38038,1.38051,197400000.0
2005-12-29 16:55:00,1.38061,1.38061,1.37928,1.37932,177700000.0
2005-12-29 17:00:00,1.37874,1.38035,1.37874,1.37981,219800001.0
2005-12-29 17:05:00,1.37968,1.38087,1.3796,1.3802,187700000.0
2005-12-29 17:10:00,1.38002,1.38049,1.37962,1.38024,226000000.0
2005-12-29 17:15:00,1.38061,1.3808,1.3801,1.38049,202800000.0
2005-12-29 17:20:00,1.38042,1.38068,1.37975,1.38016,205200000.0
2005-12-29 17:25:00,1.38008,1.38039,1.37925,1.37969,216600000.0
2005-12-29 17:30:00,1.37959,1.37988,1.37838,1.37879,176500002.0
2005-12-29 17:35:00,1.37901,1.37943,1.37865,1.37942,208400001.0
2005-12-29 17:40:00,1.37939,1.37977,1.37864,1.37872,217600001.0
2005-12-29 17:45:00,1.37873,1.37973,1.3784,1.37956,190700001.0
2005-12-29 17:50:00,1.37967,1.37967,1.37877,1.37922,117200000.0
2005-12-29 17:55:00,1.3795,1.37983,1.3791,1.3791,242500001.0
2005-12-29 18:00:00,1.37919,1.3798,1.3784,1.37887,210300000.0
2005-12-29 18:05:00,1.3789,1.37956,1.37861,1.37914,214900000.0
2005-12-29 18:10:00,1.37939,1.38001,1.37924,1.3798,222100000.0
2005-12-29 18:15:00,1.3797,1.38047,1.37934,1.37934,237000001.0
2005-12-29 18:20:00,1.37932,1.37966,1.37913,1.37947,168400000.0
2005-12-29 18:25:00,1.37957,1.37983,1.37925,1.37936,197600000.0
2005-12-29 18:30:00,1.37932,1.37946,1.37895,1.37915,141500000.0
2005-12-29 18:35:00,1.37908,1.37953,1.37896,1.37933,192900000.0
2005-12-29 18:40:00,1.37931,1.37941,1.37839,1.37839,172600000.0
2005-12-29 18:45:00,1.37864,1.3787,1.37817,1.37835,121100000.0
2005-12-29 18:50:00,1.37847,1.38009,1.37826,1.3799,196300000.0
2005-12-29 18:55:00,1.37971,1.38026,1.37864,1.37891,148000000.0
2005-12-29 19:00:00,1.37889,1.37902,1.37779,1.37802,223500001.0
2005-12-29 19:05:00,1.37806,1.37806,1.37709,1.37733,178400000.0
2005-12-29 19:10:00,1.37766,1.37782,1.37724,1.3778,217700000.0
2005-12-29 19:15:00,1.37756,1.37831,1.37708,1.37831,246100002.0
2005-12-29 19:20:00,1.37841,1.37871,1.37718,1.37774,194800000.0
2005-12-29 19:25:00,1.37776,1.37833,1.37726,1.37767,219500000.0
2005-12-29 19:30:00,1.37778,1.37809,1.37737,1.37804,227500000.0
2005-12-29 19:35:00,1.37792,1.37831,1.37755,1.37818,183700001.0
2005-12-29 19:40:00,1.37805,1.37896,1.37805,1.37833,227300000.0
2005-12-29 19:45:00,1.37829,1.37844,1.37796,1.3782,211600000.0
2005-12-29 19:50:00,1.37831,1.37832,1.37765,1.37785,226500001.0
2005-12-29 19:55:00,1.37777,1.37786,1.37696,1.37767,215900003.0
2005-12-29 20:00:00,1.37763,1.37797,1.3775,1.3777,243800000.0
2005-12-29 20:05:00,1.3777,1.37795,1.37756,1.37779,153900000.0
2005-12-29 20:10:00,1.3774,1.37821,1.37721,1.37765,183000001.0
2005-12-29 20:15:00,1.37766,1.37775,1.3771,1.37766,230200001.0
2005-12-29 20:20:00,1.37778,1.37811,1.37759,1.37805,217900002.0
2005-12-29 20:25:00,1.37832,1.37832,1.37731,1.37766,192300000.0
2005-12-29 20:30:00,1.37771,1.37781,1.37698,1.37781,216900000.0
2005-12-29 20:35:00,1.37787,1.37817,1.37729,1.37742,191800000.0
2005-12-29 20:40:00,1.37757,1.37811,1.37757,1.37786,241300001.0
2005-12-29 20:45:00,1.37772,1.37865,1.37772,1.37833,204600001.0
2005-12-29 20:50:00,1.37832,1.37863,1.37782,1.37807,200100001.0
2005-12-29 20:55:00,1.37808,1.37833,1.37784,1.37809,205800000.0
2005-12-29 21:00:00,1.37794,1.37822,1.37727,1.37822,184900002.0
2005-12-29 21:05:00,1.37798,1.37839,1.37791,1.37834,182600000.0
2005-12-29 21:10:00,1.37835,1.37889,1.37806,1.37874,192900000.0
2005-12-29 21:15:00,1.37886,1.37925,1.37798,1.37853,161700000.0
2005-12-29 21:20:00,1.37855,1.37889,1.37815,1.3786,201300000.0
2005-12-29 21:25:00,1.37876,1.37902,1.378,1.37843,220100000.0
2005-12-29 21:30:00,1.37844,1.37857,1.378,1.37804,170600000.0
2005-12-29 21:35:00,1.37784,1.37817,1.37753,1.37786,163000000.0
2005-12-29 21:40:00,1.37771,1.37884,1.37771,1.37866,203500000.0
2005-12-29 21:45:00,1.37886,1.37893,1.37837,1.37851,202700000.0
2005-12-29 21:50:00,1.37874,1.37881,1.37816,1.37864,218400000.0
2005-12-29 21:55:00,1.37857,1.37907,1.37838,1.37883,214300000.0
2005-12-29 22:00:00,1.37898,1.37904,1.3779,1.37841,205200000.0
2005-12-29 22:05:00,1.37853,1.37879,1.3783,1.37853,158600000.0
2005-12-29 22:10:00,1.37869,1.37901,1.3786,1.37871,207900000.0
2005-12-29 22:15:00,1.37885,1.37954,1.37874,1.37929,202400000.0
2005-12-29 22:20:00,1.37933,1.3797,1.37911,1.37931,203600001.0
2005-12-29 22:25:00,1.37922,1.37969,1.37907,1.3795,184300001.0
2005-12-29 22:30:00,1.37947,1.37952,1.37884,1.37921,212200001.0
2005-12-29 22:35:00,1.3794,1.37956,1.37886,1.37936,195600000.0
2005-12-29 22:40:00,1.37938,1.37966,1.37895,1.3796,179200000.0
2005-12-29 22:45:00,1.3795,1.37973,1.37912,1.3793,211600000.0
2005-12-29 22:50:00,1.37932,1.37943,1.37897,1.379,184500001.0
2005-12-29 22:55:00,1.37926,1.37932,1.37887,1.37924,228800000.0
2005-12-29 23:00:00,1.37921,1.37931,1.37885,1.37906,185100000.0
2005-12-29 23:05:00,1.37871,1.37926,1.37859,1.37881,243800002.0
2005-12-29 23:10:00,1.3787,1.37935,1.37863,1.37897,168900001.0
2005-12-29 23:15:00,1.37887,1.37887,1.37801,1.37836,235000001.0
2005-12-29 23:20:00,1.37851,1.37857,1.37776,1.37783,187900000.0
2005-12-29 23:25:00,1.37793,1.3782,1.37774,1.37797,251700001.0
2005-12-29 23:30:00,1.37807,1.37855,1.37798,1.37825,161300000.0
2005-12-29 23:35:00,1.37832,1.37846,1.37812,1.37833,192000000.0
2005-12-29 23:40:00,1.37846,1.37846,1.3777,1.37838,200900000.0
2005-12-29 23:45:00,1.37837,1.37875,1.37783,1.37799,203900000.0
2005-12-29 23:50:00,1.37808,1.37853,1.37692,1.37692,197400002.0
2005-12-29 23:55:00,1.37739,1.37794,1.37723,1.37761,176500000.0
2005-12-30 00:00:00,1.37774,1.3795,1.37762,1.3795,239400003.0
2005-12-30 00:05:00,1.3794,1.3794,1.3793,1.3794,199800003.0
2005-12-30 00:10:00,1.3793,1.3793,1.3793,1.3793,66600001.0
2005-12-30 00:15:00,1.3792,1.3792,1.3792,1.3792,66600001.0
2005-12-30 00:20:00,1.3793,1.3793,1.3783,1.3783,199800003.0
2005-12-30 00:25:00,1.3786,1.3786,1.3776,1.37829,298800004.0
2005-12-30 00:30:00,1.37813,1.3786,1.37813,1.3786,169600003.0
2005-12-30 00:35:00,1.3783,1.3786,1.3783,1.3786,185600004.0
2005-12-30 00:40:00,1.3783,1.3793,1.3783,1.379,185600004.0
2005-12-30 00:45:00,1.3789,1.3793,1.3788,1.3789,232000005.0
2005-12-30 00:50:00,1.3789,1.379,1.37794,1.37837,218400002.0
2005-12-30 00:55:00,1.3793,1.3796,1.3791,1.3794,211500000.0
2005-12-30 01:00:00,1.3793,1.3794,1.3789,1.3789,211500000.0
2005-12-30 01:05:00,1.379,1.379,1.379,1.379,42300000.0
2005-12-30 01:10:00,1.3789,1.3789,1.3788,1.3789,169200000.0
2005-12-30 01:15:00,1.37839,1.37898,1.3781,1.37889,208600000.0
2005-12-30 01:20:00,1.37899,1.3792,1.37793,1.37827,196000000.0
2005-12-30 01:25:00,1.37821,1.37848,1.37794,1.37825,232000002.0
2005-12-30 01:30:00,1.37833,1.37838,1.37785,1.37823,207800000.0
2005-12-30 01:35:00,1.37821,1.37843,1.37795,1.37837,222700001.0
2005-12-30 01:40:00,1.37824,1.37898,1.37795,1.3789,162300000.0
2005-12-30 01:45:00,1.37877,1.37919,1.37829,1.37874,184900001.0
2005-12-30 01:50:00,1.37871,1.37923,1.37837,1.37899,209200001.0
2005-12-30 01:55:00,1.37894,1.37934,1.3788,1.37926,184300000.0
2005-12-30 02:00:00,1.37894,1.37926,1.3785,1.37867,391300001.0
2005-12-30 02:05:00,1.37865,1.37888,1.3784,1.37878,647100003.0
2005-12-30 02:10:00,1.37858,1.37897,1.37826,1.37858,434200000.0
2005-12-30 02:15:00,1.37846,1.37875,1.37798,1.37834,586800002.0
2005-12-30 02:20:00,1.37847,1.37869,1.37788,1.37804,231500003.0
2005-12-30 02:25:00,1.37795,1.37809,1.3775,1.37786,356200001.0
2005-12-30 02:30:00,1.37814,1.37814,1.3772,1.37769,407400000.0
2005-12-30 02:35:00,1.37777,1.37806,1.37757,1.37775,258600001.0
2005-12-30 02:40:00,1.37783,1.37809,1.37778,1.37809,166500000.0
2005-12-30 02:45:00,1.3776,1.37817,1.37747,1.37766,566600001.0
2005-12-30 02:50:00,1.37792,1.37844,1.37718,1.37833,273700000.0
2005-12-30 02:55:00,1.37833,1.37857,1.37744,1.37754,251400000.0
2005-12-30 03:00:00,1.37758,1.37787,1.37739,1.37751,323600000.0
2005-12-30 03:05:00,1.37747,1.37747,1.37645,1.37695,333800000.0
2005-12-30 03:10:00,1.37641,1.37731,1.37641,1.37725,213700000.0
2005-12-30 03:15:00,1.37711,1.37751,1.37686,1.37719,184200001.0
2005-12-30 03:20:00,1.37629,1.37701,1.37629,1.37667,325300003.0
2005-12-30 03:25:00,1.37708,1.37708,1.37654,1.3768,347600001.0
2005-12-30 03:30:00,1.37684,1.3777,1.37669,1.37727,253200001.0
2005-12-30 03:35:00,1.37742,1.37749,1.37686,1.37749,254100000.0
2005-12-30 03:40:00,1.37751,1.37825,1.3775,1.37783,331900001.0
2005-12-30 03:45:00,1.37788,1.37806,1.37749,1.37757,215300001.0
2005-12-30 03:50:00,1.37791,1.37812,1.37726,1.37758,373100000.0
2005-12-30 03:55:00,1.37791,1.37797,1.37715,1.37767,605600002.0
2005-12-30 04:00:00,1.37756,1.37764,1.37705,1.37712,633400001.0
2005-12-30 04:05:00,1.37702,1.37788,1.37702,1.37748,509300000.0
2005-12-30 04:10:00,1.37743,1.37765,1.37715,1.37753,411900000.0
2005-12-30 04:15:00,1.37758,1.37897,1.37754,1.37883,371200001.0
2005-12-30 04:20:00,1.37885,1.37961,1.37875,1.3792,452000000.0
2005-12-30 04:25:00,1.37909,1.37956,1.379,1.37948,512000001.0
2005-12-30 04:30:00,1.37919,1.3797,1.37901,1.37918,244500001.0
2005-12-30 04:35:00,1.37906,1.37941,1.37859,1.37914,439700001.0
2005-12-30 04:40:00,1.37913,1.3802,1.37913,1.38013,205300000.0
2005-12-30 04:45:00,1.37998,1.38043,1.37951,1.37962,287500000.0
2005-12-30 04:50:00,1.37999,1.38025,1.37941,1.37941,242100000.0
2005-12-30 04:55:00,1.37973,1.38006,1.37942,1.37953,241000000.0
2005-12-30 05:00:00,1.37988,1.38005,1.37968,1.37988,455800000.0
2005-12-30 05:05:00,1.3799,1.38026,1.37968,1.37994,1215600003.0
2005-12-30 05:10:00,1.37988,1.38028,1.37969,1.38027,801700001.0
2005-12-30 05:15:00,1.38043,1.38127,1.38016,1.38094,932400002.0
2005-12-30 05:20:00,1.38095,1.38096,1.38047,1.38061,1129700002.0
2005-12-30 05:25:00,1.38072,1.38104,1.38038,1.38059,1055800002.0
2005-12-30 05:30:00,1.38042,1.38106,1.38025,1.38073,786000000.0
2005-12-30 05:35:00,1.38102,1.38107,1.38057,1.38085,726900001.0
2005-12-30 05:40:00,1.38068,1.38096,1.37942,1.3798,797000000.0
2005-12-30 05:45:00,1.37991,1.38009,1.37965,1.37989,963600001.0
2005-12-30 05:50:00,1.37986,1.38026,1.37952,1.3799,1012700003.0
2005-12-30 05:55:00,1.37987,1.38027,1.3796,1.37996,714800001.0
2005-12-30 06:00:00,1.37983,1.38001,1.37931,1.3796,911400001.0
2005-12-30 06:05:00,1.37972,1.38109,1.37972,1.38089,1729600002.0
2005-12-30 06:10:00,1.38096,1.38096,1.38049,1.38059,1654100001.0
2005-12-30 06:15:00,1.38061,1.38084,1.38037,1.3807,948500003.0
2005-12-30 06:20:00,1.38047,1.38162,1.38037,1.38148,1360500002.0
2005-12-30 06:25:00,1.38142,1.38158,1.3812,1.38121,1473100007.0
2005-12-30 06:30:00,1.38124,1.38199,1.38124,1.3817,1083200002.0
2005-12-30 06:35:00,1.38156,1.38212,1.38133,1.38142,551000001.0
2005-12-30 06:40:00,1.38138,1.38138,1.38085,1.38116,1049800000.0
2005-12-30 06:45:00,1.38121,1.38134,1.38086,1.38103,937200001.0
2005-12-30 06:50:00,1.38105,1.38176,1.38081,1.38151,941300002.0
2005-12-30 06:55:00,1.38121,1.38139,1.38083,1.38093,1103400001.0
2005-12-30 07:00:00,1.38113,1.38126,1.38053,1.38056,1250700002.0
2005-12-30 07:05:00,1.38069,1.38088,1.38053,1.38057,1015200002.0
2005-12-30 07:10:00,1.38065,1.38068,1.38023,1.38044,2003800006.0
2005-12-30 07:15:00,1.38073,1.38081,1.38047,1.38073,1456800003.0
2005-12-30 07:20:00,1.38069,1.38072,1.38009,1.38013,1676000001.0
2005-12-30 07:25:00,1.38014,1.3804,1.38002,1.38013,1285700002.0
2005-12-30 07:30:00,1.38018,1.38037,1.37979,1.37985,1936500005.0
2005-12-30 07:35:00,1.37979,1.37995,1.37954,1.3799,1160400002.0
2005-12-30 07:40:00,1.37997,1.38032,1.37975,1.38016,1882200003.0
2005-12-30 07:45:00,1.38019,1.38049,1.3799,1.38011,2899400006.0
2005-12-30 07:50:00,1.38013,1.38043,1.3799,1.38026,2663100006.0
2005-12-30 07:55:00,1.38012,1.38037,1.37987,1.37993,2819900007.0
2005-12-30 08:00:00,1.37992,1.38044,1.37956,1.38029,1904000003.0
2005-12-30 08:05:00,1.38029,1.38043,1.3799,1.3802,2479900003.0
2005-12-30 08:10:00,1.38022,1.3805,1.37993,1.38005,1515300002.0
2005-12-30 08:15:00,1.38,1.38051,1.37989,1.38014,1333100006.0
2005-12-30 08:20:00,1.38024,1.38063,1.38012,1.38061,1924800006.0
2005-12-30 08:25:00,1.38046,1.38135,1.38017,1.3812,2302400007.0
2005-12-30 08:30:00,1.38124,1.38183,1.38112,1.38123,1788400003.0
2005-12-30 08:35:00,1.38141,1.38203,1.38121,1.38175,2147500006.0
2005-12-30 08:40:00,1.3815,1.38214,1.3815,1.38205,2039200004.0
2005-12-30 08:45:00,1.38205,1.38224,1.38169,1.38214,2755200007.0
2005-12-30 08:50:00,1.38221,1.38238,1.38172,1.38202,2839600007.0
2005-12-30 08:55:00,1.38222,1.38225,1.38171,1.38175,2472000003.0
2005-12-30 09:00:00,1.38184,1.38215,1.38152,1.38185,2868800009.0
2005-12-30 09:05:00,1.38179,1.38215,1.38157,1.38206,2185000008.0
2005-12-30 09:10:00,1.38208,1.38233,1.38175,1.38207,2171900003.0
2005-12-30 09:15:00,1.38212,1.38212,1.38142,1.38148,2338400010.0
2005-12-30 09:20:00,1.38101,1.38115,1.38055,1.38079,1712400003.0
2005-12-30 09:25:00,1.38085,1.38167,1.38045,1.38162,2171800002.0
2005-12-30 09:30:00,1.38159,1.38186,1.3808,1.3808,2242200004.0
2005-12-30 09:35:00,1.3807,1.38102,1.38046,1.38065,1975800003.0
2005-12-30 09:40:00,1.38063,1.38088,1.37954,1.37965,2136000009.0
2005-12-30 09:45:00,1.37992,1.38092,1.37955,1.37988,2162600008.0
2005-12-30 09:50:00,1.37978,1.3803,1.37937,1.37945,2406600010.0
2005-12-30 09:55:00,1.37935,1.37983,1.37917,1.37958,3018000008.0
2005-12-30 10:00:00,1.3796,1.37999,1.37896,1.37913,2384000007.0
2005-12-30 10:05:00,1.3788,1.37913,1.37856,1.37881,2359400005.0
2005-12-30 10:10:00,1.37879,1.37895,1.37826,1.37842,2312800005.0
2005-12-30 10:15:00,1.37856,1.37864,1.37818,1.37845,1871100007.0
2005-12-30 10:20:00,1.37854,1.37872,1.3778,1.37792,2135200005.0
2005-12-30 10:25:00,1.37789,1.37822,1.37764,1.37791,2608100007.0
2005-12-30 10:30:00,1.37798,1.37811,1.37729,1.3779,2550600005.0
2005-12-30 10:35:00,1.37779,1.37807,1.37751,1.37775,2385000001.0
2005-12-30 10:40:00,1.37765,1.37781,1.3762,1.37629,2459900011.0
2005-12-30 10:45:00,1.37631,1.37679,1.37609,1.37664,2197900008.0
2005-12-30 10:50:00,1.37666,1.37688,1.37635,1.37675,2031500001.0
2005-12-30 10:55:00,1.37672,1.37719,1.37601,1.37698,2655400002.0
2005-12-30 11:00:00,1.37712,1.37713,1.37591,1.37622,2466300006.0
2005-12-30 11:05:00,1.37644,1.37653,1.37566,1.37578,2255300008.0
2005-12-30 11:10:00,1.3758,1.37583,1.37419,1.37429,2419100005.0
2005-12-30 11:15:00,1.37432,1.37459,1.3739,1.37395,2055700002.0
2005-12-30 11:20:00,1.37398,1.37471,1.37361,1.37372,2750600003.0
2005-12-30 11:25:00,1.37386,1.37386,1.3731,1.37344,2418600008.0
2005-12-30 11:30:00,1.3734,1.3734,1.37276,1.37286,2662600005.0
2005-12-30 11:35:00,1.37304,1.3738,1.37294,1.3732,2795700005.0
2005-12-30 11:40:00,1.37326,1.37401,1.37322,1.37375,3076200003.0
2005-12-30 11:45:00,1.37392,1.37459,1.37366,1.37366,2608100012.0
2005-12-30 11:50:00,1.37366,1.37381,1.37332,1.37346,1413000004.0
2005-12-30 11:55:00,1.37355,1.37363,1.37304,1.37319,2396900007.0
2005-12-30 12:00:00,1.37331,1.37396,1.37323,1.37364,2034700001.0
2005-12-30 12:05:00,1.37363,1.37452,1.37306,1.37444,2013900004.0
2005-12-30 12:10:00,1.37445,1.3756,1.37445,1.37558,1942000004.0
2005-12-30 12:15:00,1.37549,1.37584,1.3752,1.37553,1644800003.0
2005-12-30 12:20:00,1.37554,1.37573,1.37453,1.37537,2136000002.0
2005-12-30 12:25:00,1.37567,1.37591,1.37543,1.37579,2601600007.0
2005-12-30 12:30:00,1.37591,1.37608,1.3755,1.37569,2539700002.0
2005-12-30 12:35:00,1.37582,1.37605,1.37538,1.37601,2573900006.0
2005-12-30 12:40:00,1.37581,1.37598,1.37526,1.37541,1998100005.0
2005-12-30 12:45:00,1.3754,1.37541,1.37465,1.37471,2178700005.0
2005-12-30 12:50:00,1.37489,1.37523,1.37474,1.37506,1951500003.0
2005-12-30 12:55:00,1.37508,1.37549,1.37479,1.37521,2629100008.0
2005-12-30 13:00:00,1.3754,1.37604,1.37531,1.37588,1544300001.0
2005-12-30 13:05:00,1.37589,1.37616,1.37557,1.37571,1351000001.0
2005-12-30 13:10:00,1.37572,1.37591,1.37498,1.37582,1471100003.0
2005-12-30 13:15:00,1.37572,1.37661,1.37562,1.37618,1281200004.0
2005-12-30 13:20:00,1.37627,1.37743,1.37607,1.37737,1057600003.0
2005-12-30 13:25:00,1.37745,1.37759,1.37664,1.37669,1794800000.0
2005-12-30 13:30:00,1.3766,1.3766,1.37527,1.37537,1952100003.0
2005-12-30 13:35:00,1.37527,1.37547,1.37433,1.37459,2050700004.0
2005-12-30 13:40:00,1.37447,1.37558,1.37431,1.37545,1229700003.0
2005-12-30 13:45:00,1.37544,1.37592,1.37517,1.37551,1775300003.0
2005-12-30 13:50:00,1.37546,1.37631,1.37474,1.37607,1814500002.0
2005-12-30 13:55:00,1.37592,1.37594,1.37552,1.37557,1696700001.0
2005-12-30 14:00:00,1.37571,1.37615,1.37523,1.37566,1889100001.0
2005-12-30 14:05:00,1.37574,1.37574,1.37512,1.37531,1621400003.0
2005-12-30 14:10:00,1.37542,1.37585,1.37487,1.37551,1019100004.0
2005-12-30 14:15:00,1.37542,1.37555,1.37417,1.37452,1949300003.0
2005-12-30 14:20:00,1.3744,1.3747,1.37422,1.37438,1938600004.0
2005-12-30 14:25:00,1.37437,1.37467,1.37395,1.37438,1725700005.0
2005-12-30 14:30:00,1.37425,1.37425,1.371,1.37123,190200000.0
2005-12-30 14:35:00,1.37103,1.37201,1.3709,1.37197,197000001.0
2005-12-30 14:40:00,1.37201,1.37227,1.37139,1.37206,232000002.0
2005-12-30 14:45:00,1.37192,1.37325,1.37175,1.37297,175000000.0
2005-12-30 14:50:00,1.37298,1.37331,1.37222,1.37262,193500000.0
2005-12-30 14:55:00,1.37292,1.37312,1.37251,1.37259,200400001.0
2005-12-30 15:00:00,1.37272,1.37305,1.37213,1.37269,203000000.0
2005-12-30 15:05:00,1.37251,1.37276,1.37183,1.37207,215100000.0
2005-12-30 15:10:00,1.3719,1.37239,1.37176,1.37176,187900000.0
2005-12-30 15:15:00,1.37188,1.37298,1.37175,1.37292,231200000.0
2005-12-30 15:20:00,1.37301,1.37364,1.37301,1.37326,162400000.0
2005-12-30 15:25:00,1.3732,1.37351,1.37304,1.37305,172800000.0
2005-12-30 15:30:00,1.37304,1.37306,1.37166,1.37176,222400000.0
2005-12-30 15:35:00,1.37178,1.37268,1.37153,1.37261,243700000.0
2005-12-30 15:40:00,1.3726,1.37312,1.37223,1.3723,179300000.0
2005-12-30 15:45:00,1.37187,1.37264,1.37177,1.3723,220300001.0
2005-12-30 15:50:00,1.37221,1.37257,1.37191,1.37191,163400000.0
2005-12-30 15:55:00,1.372,1.37262,1.37154,1.37262,182600001.0
2005-12-30 16:00:00,1.37274,1.37315,1.37212,1.37303,151200000.0
2005-12-30 16:05:00,1.37321,1.37347,1.37248,1.37275,225200002.0
2005-12-30 16:10:00,1.37281,1.37302,1.37206,1.37248,185900000.0
2005-12-30 16:15:00,1.37233,1.37277,1.3715,1.37246,186000001.0
2005-12-30 16:20:00,1.37254,1.37398,1.37249,1.37398,220400000.0
2005-12-30 16:25:00,1.37418,1.37418,1.37223,1.37339,196100000.0
2005-12-30 16:30:00,1.37313,1.37365,1.37275,1.37296,208400001.0
2005-12-30 16:35:00,1.37295,1.37425,1.37273,1.37381,211100001.0
2005-12-30 16:40:00,1.37373,1.37504,1.37349,1.37471,212600000.0
2005-12-30 16:45:00,1.37455,1.37538,1.37428,1.37453,197600000.0
2005-12-30 16:50:00,1.3746,1.37469,1.37356,1.37431,174500000.0
2005-12-30 16:55:00,1.37437,1.3749,1.37378,1.37435,161100001.0
2005-12-30 17:00:00,1.37392,1.37437,1.37366,1.37386,216000001.0
2005-12-30 17:05:00,1.37393,1.37533,1.37327,1.37331,226900000.0
2005-12-30 17:10:00,1.37314,1.3735,1.37289,1.37289,252300000.0
2005-12-30 17:15:00,1.37294,1.37316,1.37216,1.37282,238900002.0
2005-12-30 17:20:00,1.37303,1.37338,1.37242,1.37294,197600000.0
2005-12-30 17:25:00,1.37273,1.3736,1.37273,1.37333,183400001.0
2005-12-30 17:30:00,1.3733,1.37335,1.37274,1.37317,209500001.0
2005-12-30 17:35:00,1.37315,1.37329,1.37262,1.37305,213200001.0
2005-12-30 17:40:00,1.37274,1.37399,1.37274,1.37359,176300000.0
2005-12-30 17:45:00,1.37379,1.37495,1.37365,1.37488,176800000.0
2005-12-30 17:50:00,1.37488,1.37493,1.37362,1.3744,136200000.0
2005-12-30 17:55:00,1.37464,1.37753,1.37444,1.37748,189000000.0
2005-12-30 18:00:00,1.37767,1.37846,1.37665,1.37746,264800000.0
2005-12-30 18:05:00,1.37749,1.3806,1.37724,1.37847,215700000.0
2005-12-30 18:10:00,1.37825,1.37852,1.37684,1.37753,202100000.0
2005-12-30 18:15:00,1.37758,1.37807,1.37704,1.37807,200500001.0
2005-12-30 18:20:00,1.37823,1.37953,1.37801,1.37886,166500000.0
2005-12-30 18:25:00,1.37916,1.38016,1.37867,1.37905,205700002.0
2005-12-30 18:30:00,1.37906,1.37963,1.37832,1.37832,190300000.0
2005-12-30 18:35:00,1.37853,1.38094,1.37853,1.38084,171700001.0
2005-12-30 18:40:00,1.38044,1.38044,1.3791,1.37941,179500000.0
2005-12-30 18:45:00,1.3795,1.37952,1.37804,1.37928,180600002.0
2005-12-30 18:50:00,1.37949,1.37953,1.37833,1.37906,187700000.0
2005-12-30 18:55:00,1.37877,1.38024,1.37847,1.3799,247900000.0
2005-12-30 19:00:00,1.38045,1.38071,1.37835,1.37854,244400000.0
2005-12-30 19:05:00,1.37868,1.37969,1.37868,1.37933,231300001.0
2005-12-30 19:10:00,1.37922,1.37937,1.37839,1.37851,219600000.0
2005-12-30 19:15:00,1.37835,1.37848,1.37783,1.3783,185200000.0
2005-12-30 19:20:00,1.37825,1.37867,1.37801,1.37815,195000000.0
2005-12-30 19:25:00,1.37801,1.37811,1.37747,1.37794,206000001.0
2005-12-30 19:30:00,1.37816,1.37816,1.37658,1.37664,223600000.0
2005-12-30 19:35:00,1.37679,1.37697,1.37549,1.37625,165100000.0
2005-12-30 19:40:00,1.37644,1.37676,1.37504,1.37551,301600000.0
2005-12-30 19:45:00,1.3755,1.37572,1.37512,1.37527,193500000.0
2005-12-30 19:50:00,1.37577,1.37577,1.37472,1.37483,205200001.0
2005-12-30 19:55:00,1.37448,1.37511,1.37431,1.37453,181900000.0
2005-12-30 20:00:00,1.37457,1.37532,1.37404,1.37417,234600000.0
2005-12-30 20:05:00,1.37422,1.37445,1.37331,1.3735,219900001.0
2005-12-30 20:10:00,1.37308,1.37418,1.37308,1.37391,196000001.0
2005-12-30 20:15:00,1.37395,1.37416,1.37337,1.37355,203700000.0
2005-12-30 20:20:00,1.3736,1.37388,1.3731,1.37366,245400000.0
2005-12-30 20:25:00,1.37395,1.37396,1.37336,1.37374,256700001.0
2005-12-30 20:30:00,1.37389,1.37397,1.37339,1.37364,217500002.0
2005-12-30 20:35:00,1.37359,1.37406,1.37359,1.37384,262500002.0
2005-12-30 20:40:00,1.37385,1.3741,1.37317,1.37388,227700000.0
2005-12-30 20:45:00,1.37381,1.37543,1.37381,1.37489,235000000.0
2005-12-30 20:50:00,1.37482,1.37526,1.37431,1.37465,186000000.0
2005-12-30 20:55:00,1.37509,1.37549,1.37493,1.37544,212000000.0
2005-12-30 21:00:00,1.37538,1.37566,1.3749,1.37502,192900000.0
2005-12-30 21:05:00,1.37475,1.37532,1.37468,1.37468,201200001.0
2005-12-30 21:10:00,1.3746,1.37542,1.3743,1.37526,203200002.0
2005-12-30 21:15:00,1.3753,1.37548,1.37461,1.37507,159700000.0
2005-12-30 21:20:00,1.37506,1.3752,1.37454,1.37482,198800000.0
2005-12-30 21:25:00,1.37486,1.37505,1.37462,1.37471,160700001.0
2005-12-30 21:30:00,1.37468,1.37468,1.37393,1.37419,157400001.0
2005-12-30 21:35:00,1.37436,1.37436,1.37346,1.37363,189100000.0
2005-12-30 21:40:00,1.37345,1.37422,1.37345,1.37408,218300004.0
2005-12-30 21:45:00,1.37419,1.37437,1.37383,1.37422,186900000.0
2005-12-30 21:50:00,1.37449,1.37457,1.37424,1.37454,190100000.0
2005-12-30 21:55:00,1.37452,1.37519,1.37429,1.37496,202500000.0
2005-12-30 22:00:00,1.37533,1.37577,1.37515,1.37537,202600002.0
2005-12-30 22:05:00,1.37551,1.37556,1.37464,1.37496,182700000.0
2005-12-30 22:10:00,1.37505,1.37581,1.37505,1.37542,206400001.0
2005-12-30 22:15:00,1.37575,1.37698,1.3757,1.37627,169500001.0
2005-12-30 22:20:00,1.37622,1.37636,1.37571,1.37591,189000000.0
2005-12-30 22:25:00,1.3758,1.37626,1.37563,1.37619,182900001.0
2005-12-30 22:30:00,1.37612,1.37627,1.37541,1.37546,289000002.0
2005-12-30 22:35:00,1.3756,1.37561,1.37493,1.37525,211200000.0
2005-12-30 22:40:00,1.37532,1.37542,1.37497,1.37538,187400000.0
2005-12-30 22:45:00,1.37519,1.37547,1.37453,1.3748,193700001.0
2005-12-30 22:50:00,1.37502,1.3752,1.37457,1.37462,204400001.0
2005-12-30 22:55:00,1.3749,1.37551,1.37479,1.37548,175500000.0
2005-12-30 23:00:00,1.37542,1.37562,1.37508,1.37562,232600002.0
2005-12-30 23:05:00,1.37559,1.37616,1.37515,1.376,229300002.0
2005-12-30 23:10:00,1.37577,1.37614,1.37479,1.37571,211500000.0
2005-12-30 23:15:00,1.37576,1.37619,1.37527,1.37596,202700000.0
2005-12-30 23:20:00,1.37622,1.37668,1.37581,1.37636,215300000.0
2005-12-30 23:25:00,1.37649,1.37681,1.37621,1.37661,215600001.0
2005-12-30 23:30:00,1.37649,1.37674,1.37608,1.37645,191700001.0
2005-12-30 23:35:00,1.3768,1.37725,1.37664,1.37689,175000000.0
2005-12-30 23:40:00,1.37725,1.37751,1.37667,1.37725,224500001.0
2005-12-30 23:45:00,1.37677,1.37687,1.37589,1.37609,236500001.0
2005-12-30 23:50:00,1.37609,1.37658,1.37571,1.37571,202400000.0
2005-12-30 23:55:00,1.37587,1.3764,1.37551,1.37586,191200001.0
2006-01-02 00:30:00,1.3759,1.3759,1.3759,1.3759,47900000.0
2006-01-02 01:00:00,1.3833,1.3834,1.3828,1.3828,143700000.0
2006-01-02 01:05:00,1.3758,1.3758,1.3758,1.3758,47900000.0
2006-01-02 01:10:00,1.3757,1.3758,1.3757,1.3757,47900000.0
2006-01-02 01:20:00,1.3757,1.3757,1.3756,1.3756,47900000.0
2006-01-02 01:25:00,1.3757,1.3757,1.3757,1.3757,47900000.0
2006-01-02 01:30:00,1.3756,1.3756,1.3756,1.3756,47900000.0
2006-01-02 01:55:00,1.3754,1.3754,1.3754,1.3754,47900000.0
2006-01-02 02:05:00,1.3757,1.3757,1.3757,1.3757,47900000.0
2006-01-02 03:05:00,1.3761,1.3761,1.376,1.3761,95800000.0
2006-01-02 03:25:00,1.3766,1.3766,1.3766,1.3766,47900000.0
2006-01-02 03:35:00,1.3768,1.3768,1.3766,1.3767,47900000.0
2006-01-02 03:50:00,1.3766,1.3766,1.3764,1.3765,143700000.0
2006-01-02 04:10:00,1.3764,1.3765,1.3764,1.3764,95800000.0
2006-01-02 04:20:00,1.3761,1.3761,1.3761,1.3761,47900000.0
2006-01-02 04:30:00,1.3756,1.3757,1.3756,1.3757,47900000.0
2006-01-02 05:00:00,1.3759,1.376,1.3759,1.376,47900000.0
2006-01-02 05:05:00,1.3759,1.3759,1.3758,1.3758,47900000.0
2006-01-02 05:15:00,1.3757,1.3757,1.3757,1.3757,47900000.0
2006-01-02 05:30:00,1.3757,1.3758,1.3757,1.3758,47900000.0
2006-01-02 06:05:00,1.3745,1.3745,1.3745,1.3745,47900000.0
2006-01-02 06:10:00,1.3746,1.3746,1.3745,1.3745,95800000.0
2006-01-02 06:20:00,1.3745,1.3746,1.3745,1.3746,95800000.0
2006-01-02 06:40:00,1.3743,1.3744,1.3739,1.3739,95800000.0
2006-01-02 06:45:00,1.3743,1.3743,1.3738,1.3742,143700000.0
2006-01-02 06:50:00,1.374,1.374,1.3733,1.3733,47900000.0
2006-01-02 07:00:00,1.3731,1.3733,1.3731,1.3731,95800000.0
2006-01-02 07:15:00,1.3739,1.3739,1.3731,1.3731,95800000.0
2006-01-02 07:20:00,1.3728,1.3728,1.3726,1.3728,95800000.0
2006-01-02 07:25:00,1.3731,1.3731,1.373,1.373,47900000.0
2006-01-02 07:30:00,1.3731,1.3731,1.3731,1.3731,47900000.0
2006-01-02 07:40:00,1.373,1.3731,1.373,1.3731,47900000.0
2006-01-02 07:45:00,1.3735,1.3743,1.3735,1.3739,143700000.0
2006-01-02 07:55:00,1.3737,1.374,1.3731,1.374,191600000.0
2006-01-02 08:00:00,1.3738,1.374,1.3726,1.373,239500000.0
2006-01-02 08:05:00,1.3729,1.3729,1.3725,1.3726,239500000.0
2006-01-02 08:10:00,1.373,1.3731,1.3726,1.3726,47900000.0
2006-01-02 08:15:00,1.3728,1.3733,1.3728,1.3733,191600000.0
2006-01-02 08:20:00,1.3733,1.3733,1.3728,1.373,239500000.0
2006-01-02 08:25:00,1.3731,1.3735,1.3731,1.3735,239500000.0
2006-01-02 08:30:00,1.3737,1.3737,1.3731,1.3733,143700000.0
2006-01-02 08:35:00,1.3731,1.3733,1.3731,1.3733,95800000.0
2006-01-02 08:40:00,1.3731,1.3731,1.3731,1.3731,47900000.0
2006-01-02 08:45:00,1.373,1.3735,1.3728,1.3733,191600000.0
2006-01-02 08:50:00,1.3735,1.3743,1.3735,1.3742,239500000.0
2006-01-02 08:55:00,1.3741,1.3746,1.374,1.3743,191600000.0
2006-01-02 09:00:00,1.3741,1.3746,1.374,1.3743,239500000.0
2006-01-02 09:05:00,1.3746,1.3748,1.3744,1.3746,191600000.0
2006-01-02 09:10:00,1.3748,1.3751,1.3746,1.3749,143700000.0
2006-01-02 09:15:00,1.3748,1.3767,1.3748,1.3766,239500000.0
2006-01-02 09:20:00,1.3767,1.3776,1.3766,1.3773,239500000.0
2006-01-02 09:25:00,1.3772,1.3776,1.3764,1.3764,239500000.0
2006-01-02 09:30:00,1.3766,1.3768,1.3764,1.3768,143700000.0
2006-01-02 09:35:00,1.3767,1.3771,1.3763,1.3764,191600000.0
2006-01-02 09:40:00,1.3766,1.3767,1.376,1.3761,239500000.0
2006-01-02 09:45:00,1.3759,1.3759,1.3746,1.3749,239500000.0
2006-01-02 09:50:00,1.3751,1.3756,1.3748,1.3754,239500000.0
2006-01-02 09:55:00,1.3753,1.3761,1.3753,1.3759,191600000.0
2006-01-02 10:00:00,1.376,1.3761,1.3757,1.3757,191600000.0
2006-01-02 10:05:00,1.3756,1.3756,1.3752,1.3754,143700000.0
2006-01-02 10:10:00,1.3756,1.3759,1.3754,1.3759,191600000.0
2006-01-02 10:15:00,1.3758,1.376,1.3758,1.3759,191600000.0
2006-01-02 10:20:00,1.376,1.3763,1.376,1.3763,143700000.0
2006-01-02 10:25:00,1.376,1.3761,1.376,1.3761,143700000.0
2006-01-02 10:30:00,1.3763,1.3764,1.3761,1.3761,191600000.0
2006-01-02 10:35:00,1.3763,1.3766,1.3763,1.3763,143700000.0
2006-01-02 10:40:00,1.3761,1.3763,1.3753,1.3758,143700000.0
2006-01-02 10:45:00,1.3753,1.377,1.3752,1.3763,143700000.0
2006-01-02 10:50:00,1.3759,1.3761,1.3759,1.3761,47900000.0
2006-01-02 11:00:00,1.3774,1.3779,1.376,1.376,191600000.0
2006-01-02 11:05:00,1.3761,1.3761,1.3756,1.3758,239500000.0
2006-01-02 11:10:00,1.376,1.376,1.3758,1.3759,95800000.0
2006-01-02 11:15:00,1.3758,1.3759,1.3753,1.3759,191600000.0
2006-01-02 11:20:00,1.3758,1.3758,1.3753,1.3756,143700000.0
2006-01-02 11:25:00,1.3758,1.3759,1.3756,1.3758,191600000.0
2006-01-02 11:30:00,1.3748,1.3758,1.3748,1.3758,239500000.0
2006-01-02 11:35:00,1.3756,1.3758,1.3753,1.3756,191600000.0
2006-01-02 11:40:00,1.3754,1.3759,1.3754,1.3754,239500000.0
2006-01-02 11:45:00,1.3756,1.3759,1.3756,1.3756,95800000.0
2006-01-02 11:50:00,1.3758,1.3758,1.3754,1.3754,191600000.0
2006-01-02 11:55:00,1.3756,1.3758,1.3754,1.3756,191600000.0
2006-01-02 12:00:00,1.3758,1.3759,1.3756,1.3758,191600000.0
2006-01-02 12:05:00,1.3756,1.3759,1.3756,1.3758,143700000.0
2006-01-02 12:10:00,1.3756,1.3758,1.3756,1.3758,95800000.0
2006-01-02 12:15:00,1.3759,1.3759,1.3756,1.3756,239500000.0
2006-01-02 12:20:00,1.3758,1.3759,1.3753,1.3754,239500000.0
2006-01-02 12:25:00,1.3756,1.3759,1.3748,1.3754,239500000.0
2006-01-02 12:30:00,1.3759,1.3761,1.3758,1.376,191600000.0
2006-01-02 12:35:00,1.3761,1.3761,1.3759,1.376,239500000.0
2006-01-02 12:40:00,1.3761,1.3761,1.3757,1.3758,191600000.0
2006-01-02 12:45:00,1.3757,1.3757,1.3752,1.3753,191600000.0
2006-01-02 12:50:00,1.3752,1.3753,1.3751,1.3752,191600000.0
2006-01-02 12:55:00,1.3751,1.3751,1.3749,1.3749,191600000.0
2006-01-02 13:00:00,1.3751,1.3752,1.3749,1.3749,239500000.0
2006-01-02 13:05:00,1.3748,1.3752,1.3748,1.3751,191600000.0
2006-01-02 13:10:00,1.3752,1.3752,1.3748,1.3748,95800000.0
2006-01-02 13:15:00,1.3749,1.3751,1.3739,1.3741,143700000.0
2006-01-02 13:20:00,1.3742,1.3744,1.3737,1.3739,239500000.0
2006-01-02 13:25:00,1.3738,1.3741,1.3737,1.3739,239500000.0
2006-01-02 13:30:00,1.3741,1.3741,1.3738,1.3739,191600000.0
2006-01-02 13:35:00,1.374,1.3742,1.3738,1.374,239500000.0
2006-01-02 13:40:00,1.3741,1.3742,1.3741,1.3741,95800000.0
2006-01-02 13:45:00,1.3742,1.3742,1.3741,1.3741,191600000.0
2006-01-02 13:50:00,1.374,1.374,1.3738,1.3739,239500000.0
2006-01-02 13:55:00,1.3738,1.374,1.3738,1.3739,143700000.0
2006-01-02 14:00:00,1.3738,1.3739,1.3735,1.3737,191600000.0
2006-01-02 14:05:00,1.3735,1.3749,1.3735,1.3743,143700000.0
2006-01-02 14:40:00,1.3729,1.3734,1.3724,1.373,239500000.0
2006-01-02 14:45:00,1.3729,1.3734,1.3728,1.3728,239500000.0
2006-01-02 14:50:00,1.3729,1.3733,1.3729,1.3731,239500000.0
2006-01-02 14:55:00,1.373,1.3736,1.3728,1.3734,239500000.0
2006-01-02 15:00:00,1.3731,1.3742,1.3731,1.3734,239500000.0
2006-01-02 15:05:00,1.3738,1.3739,1.3732,1.3733,239500000.0
2006-01-02 15:10:00,1.3732,1.3741,1.3731,1.3735,239500000.0
2006-01-02 15:15:00,1.3733,1.3745,1.3733,1.3735,239500000.0
2006-01-02 15:20:00,1.3734,1.3741,1.3732,1.3741,239500000.0
2006-01-02 15:25:00,1.3733,1.3739,1.3731,1.3735,239500000.0
2006-01-02 15:30:00,1.3737,1.3739,1.3732,1.3732,239500000.0
2006-01-02 15:35:00,1.3735,1.3735,1.3734,1.3734,47900000.0
2006-01-02 15:40:00,1.3738,1.3738,1.3733,1.3734,239500000.0
2006-01-02 15:45:00,1.3735,1.374,1.3735,1.374,239500000.0
2006-01-02 15:50:00,1.3739,1.3741,1.3738,1.3739,239500000.0
2006-01-02 15:55:00,1.3742,1.3742,1.3738,1.3739,239500000.0
2006-01-02 16:00:00,1.3738,1.3749,1.3737,1.3741,239500000.0
2006-01-02 16:05:00,1.3738,1.3746,1.3738,1.3744,239500000.0
2006-01-02 16:10:00,1.3746,1.3749,1.3737,1.3737,239500000.0
2006-01-02 16:15:00,1.3738,1.375,1.3738,1.375,239500000.0
2006-01-02 16:20:00,1.3751,1.3758,1.3751,1.3751,239500000.0
2006-01-02 16:25:00,1.3757,1.3758,1.3749,1.3756,239500000.0
2006-01-02 16:30:00,1.376,1.3763,1.3756,1.3758,239500000.0
2006-01-02 16:35:00,1.3756,1.376,1.3755,1.3755,239500000.0
2006-01-02 16:40:00,1.3757,1.3757,1.3752,1.3755,239500000.0
2006-01-02 16:45:00,1.3761,1.3775,1.3761,1.377,239500000.0
2006-01-02 16:50:00,1.3769,1.3778,1.3759,1.3759,239500000.0
2006-01-02 16:55:00,1.3764,1.3772,1.3755,1.3772,239500000.0
2006-01-02 17:00:00,1.3771,1.3771,1.3766,1.377,239500000.0
2006-01-02 17:05:00,1.3768,1.3774,1.3767,1.3767,239500000.0
2006-01-02 17:10:00,1.3768,1.3777,1.3765,1.3765,239500000.0
2006-01-02 17:15:00,1.3772,1.3772,1.3765,1.3767,239500000.0
2006-01-02 17:20:00,1.3765,1.3775,1.3765,1.3769,239500000.0
2006-01-02 17:25:00,1.377,1.3771,1.3748,1.376,239500000.0
2006-01-02 17:30:00,1.3764,1.3766,1.3758,1.3758,239500000.0
2006-01-02 17:35:00,1.3759,1.3767,1.3758,1.3761,239500000.0
2006-01-02 17:40:00,1.3762,1.3767,1.3759,1.376,191600000.0
2006-01-02 17:45:00,1.3759,1.3768,1.3755,1.3761,239500000.0
2006-01-02 17:50:00,1.3766,1.3766,1.3759,1.3761,239500000.0
2006-01-02 17:55:00,1.3762,1.3765,1.3761,1.3762,191600000.0
2006-01-02 18:00:00,1.3763,1.3763,1.3761,1.3761,239500000.0
2006-01-02 18:05:00,1.3764,1.3775,1.3762,1.3768,239500000.0
2006-01-02 18:10:00,1.3766,1.3766,1.376,1.3761,239500000.0
2006-01-02 18:15:00,1.3762,1.3765,1.3755,1.3755,191600000.0
2006-01-02 18:20:00,1.3758,1.3761,1.3757,1.376,191600000.0
2006-01-02 18:25:00,1.3762,1.3765,1.3755,1.3755,239500000.0
2006-01-02 18:30:00,1.3757,1.376,1.3743,1.3755,191600000.0
2006-01-02 18:35:00,1.3758,1.3759,1.375,1.3759,191600000.0
2006-01-02 18:40:00,1.3757,1.3769,1.3754,1.3765,239500000.0
2006-01-02 18:45:00,1.3762,1.3768,1.3759,1.3765,239500000.0
2006-01-02 18:50:00,1.3759,1.3766,1.3759,1.376,191600000.0
2006-01-02 18:55:00,1.3753,1.376,1.3753,1.3755,191600000.0
2006-01-02 19:00:00,1.3754,1.3756,1.3752,1.3752,191600000.0
2006-01-02 19:05:00,1.3753,1.3756,1.375,1.3753,239500000.0
2006-01-02 19:10:00,1.3752,1.3756,1.3752,1.3755,239500000.0
2006-01-02 19:15:00,1.376,1.3761,1.3744,1.3747,239500000.0
2006-01-02 19:20:00,1.375,1.3754,1.3749,1.3752,191600000.0
2006-01-02 19:25:00,1.3753,1.3757,1.3741,1.3752,239500000.0
2006-01-02 19:30:00,1.3751,1.3757,1.3741,1.3755,191600000.0
2006-01-02 19:35:00,1.3745,1.3748,1.374,1.3742,191600000.0
2006-01-02 19:40:00,1.3746,1.3752,1.3737,1.3752,239500000.0
2006-01-02 19:45:00,1.3754,1.3764,1.3744,1.3751,239500000.0
2006-01-02 19:50:00,1.3749,1.3758,1.3748,1.3751,191600000.0
2006-01-02 19:55:00,1.3747,1.3757,1.3747,1.3753,239500000.0
2006-01-02 20:00:00,1.3754,1.3761,1.3747,1.376,239500000.0
2006-01-02 20:05:00,1.3759,1.3759,1.3749,1.3754,191600000.0
2006-01-02 20:10:00,1.3755,1.3763,1.3747,1.3754,239500000.0
2006-01-02 20:15:00,1.3753,1.3757,1.3747,1.3751,239500000.0
2006-01-02 20:20:00,1.375,1.3757,1.3743,1.375,239500000.0
2006-01-02 20:25:00,1.3756,1.3758,1.3749,1.3758,143700000.0
2006-01-02 20:30:00,1.3759,1.3759,1.3748,1.3752,239500000.0
2006-01-02 20:35:00,1.375,1.3753,1.3744,1.3753,239500000.0
2006-01-02 20:40:00,1.3742,1.3752,1.3739,1.3751,239500000.0
2006-01-02 20:45:00,1.3748,1.3754,1.374,1.374,239500000.0
2006-01-02 20:50:00,1.3751,1.3761,1.3743,1.3758,239500000.0
2006-01-02 20:55:00,1.3759,1.3765,1.3759,1.3763,239500000.0
2006-01-02 21:00:00,1.3771,1.3771,1.3762,1.3762,191600000.0
2006-01-02 21:05:00,1.3761,1.3766,1.3761,1.3765,191600000.0
2006-01-02 21:10:00,1.3767,1.3777,1.3767,1.3777,143700000.0
2006-01-02 21:15:00,1.3769,1.377,1.3757,1.3758,191600000.0
2006-01-02 21:20:00,1.3759,1.3761,1.3759,1.3759,95800000.0
2006-01-02 21:25:00,1.3764,1.3764,1.376,1.3761,239500000.0
2006-01-02 21:30:00,1.3762,1.3766,1.376,1.376,143700000.0
2006-01-02 21:35:00,1.3761,1.3763,1.3759,1.376,239500000.0
2006-01-02 21:40:00,1.3762,1.3762,1.3759,1.3762,143700000.0
2006-01-02 21:45:00,1.376,1.3769,1.376,1.3769,239500000.0
2006-01-02 21:50:00,1.3767,1.3769,1.3767,1.3769,191600000.0
2006-01-02 21:55:00,1.3773,1.3773,1.3763,1.3765,239500000.0
2006-01-02 22:00:00,1.3768,1.3768,1.3759,1.376,191600000.0
2006-01-02 22:05:00,1.3763,1.3766,1.3759,1.3759,239500000.0
2006-01-02 22:10:00,1.376,1.3773,1.3759,1.3764,239500000.0
2006-01-02 22:15:00,1.3763,1.3775,1.3758,1.3774,239500000.0
2006-01-02 22:20:00,1.3758,1.377,1.3756,1.3757,191600000.0
2006-01-02 22:25:00,1.3756,1.3759,1.3754,1.3755,239500000.0
2006-01-02 22:30:00,1.3754,1.3755,1.3749,1.3749,191600000.0
2006-01-02 22:35:00,1.3751,1.3753,1.3751,1.3753,47900000.0
2006-01-02 22:40:00,1.3748,1.3752,1.3748,1.3752,95800000.0
2006-01-02 22:45:00,1.375,1.3753,1.3749,1.3753,191600000.0
2006-01-02 22:50:00,1.3757,1.3757,1.3749,1.3756,239500000.0
2006-01-02 22:55:00,1.3754,1.3754,1.3748,1.3748,191600000.0
2006-01-02 23:00:00,1.3746,1.375,1.3744,1.3745,239500000.0
2006-01-02 23:05:00,1.3743,1.3755,1.3741,1.3752,239500000.0
2006-01-02 23:10:00,1.3748,1.3751,1.3748,1.375,239500000.0
2006-01-02 23:15:00,1.3749,1.3753,1.3745,1.3745,239500000.0
2006-01-02 23:20:00,1.3746,1.3748,1.3745,1.3746,239500000.0
2006-01-02 23:25:00,1.3748,1.3748,1.3745,1.3748,239500000.0
2006-01-02 23:30:00,1.3749,1.3752,1.3745,1.3747,239500000.0
2006-01-02 23:35:00,1.3746,1.3747,1.3745,1.3745,191600000.0
2006-01-02 23:40:00,1.3748,1.3748,1.3743,1.3744,191600000.0
2006-01-02 23:45:00,1.375,1.375,1.3745,1.3746,143700000.0
2006-01-02 23:50:00,1.3745,1.3746,1.3736,1.374,239500000.0
2006-01-02 23:55:00,1.3742,1.3745,1.3737,1.3744,239500000.0
2006-01-03 00:00:00,1.3745,1.3753,1.3745,1.375,239500000.0
2006-01-03 00:05:00,1.3751,1.3751,1.3743,1.3743,239500000.0
2006-01-03 00:10:00,1.3744,1.3744,1.3741,1.3744,239500000.0
2006-01-03 00:15:00,1.3742,1.3743,1.3739,1.3742,191600000.0
2006-01-03 00:20:00,1.3744,1.3751,1.3744,1.3751,239500000.0
2006-01-03 00:25:00,1.375,1.3752,1.3748,1.375,239500000.0
2006-01-03 00:30:00,1.3751,1.3754,1.3744,1.3747,239500000.0
2006-01-03 00:35:00,1.3748,1.37575,1.37367,1.37374,239500000.0
2006-01-03 00:40:00,1.37371,1.37411,1.37359,1.37406,174000000.0
2006-01-03 00:45:00,1.37408,1.37425,1.37376,1.37407,194900000.0
2006-01-03 00:50:00,1.37387,1.37387,1.37247,1.37351,242200003.0
2006-01-03 00:55:00,1.37309,1.37372,1.37302,1.37372,206700001.0
2006-01-03 01:00:00,1.37368,1.37417,1.37345,1.37379,195000000.0
2006-01-03 01:05:00,1.37354,1.37394,1.37349,1.37394,183100001.0
2006-01-03 01:10:00,1.37386,1.37387,1.3734,1.37355,162400001.0
2006-01-03 01:15:00,1.37358,1.37421,1.3733,1.37391,165000000.0
2006-01-03 01:20:00,1.37402,1.37452,1.37355,1.37432,197200000.0
2006-01-03 01:25:00,1.37423,1.37491,1.3739,1.37469,179300000.0
2006-01-03 01:30:00,1.37492,1.37492,1.374,1.37444,171900000.0
2006-01-03 01:35:00,1.3744,1.37539,1.37403,1.37528,236700000.0
2006-01-03 01:40:00,1.37517,1.37562,1.37492,1.37562,186700001.0
2006-01-03 01:45:00,1.37564,1.37583,1.37506,1.37553,190900000.0
2006-01-03 01:50:00,1.37539,1.37552,1.37503,1.37543,180100000.0
2006-01-03 01:55:00,1.37542,1.37601,1.37537,1.3758,224100000.0
2006-01-03 02:00:00,1.37548,1.37659,1.37546,1.3765,354500001.0
2006-01-03 02:05:00,1.37659,1.37824,1.37645,1.37789,619300002.0
2006-01-03 02:10:00,1.37748,1.37874,1.37723,1.37863,462300001.0
2006-01-03 02:15:00,1.37852,1.3798,1.37823,1.37943,603400000.0
2006-01-03 02:20:00,1.37967,1.38026,1.37967,1.38018,166900000.0
2006-01-03 02:25:00,1.38009,1.38028,1.37966,1.37988,391800002.0
2006-01-03 02:30:00,1.38008,1.38009,1.3789,1.37945,414800000.0
2006-01-03 02:35:00,1.37938,1.37946,1.37888,1.37908,295100001.0
2006-01-03 02:40:00,1.37913,1.3794,1.37893,1.3792,208700002.0
2006-01-03 02:45:00,1.37886,1.37945,1.37862,1.37892,612900001.0
2006-01-03 02:50:00,1.37911,1.37955,1.37883,1.37943,247400000.0
2006-01-03 02:55:00,1.37949,1.3795,1.37868,1.37868,260900000.0
2006-01-03 03:00:00,1.3788,1.37922,1.37859,1.37885,350000000.0
2006-01-03 03:05:00,1.37889,1.37947,1.3787,1.37902,277900001.0
2006-01-03 03:10:00,1.37849,1.37892,1.37805,1.3784,168000000.0
2006-01-03 03:15:00,1.3781,1.3785,1.37791,1.37835,187700001.0
2006-01-03 03:20:00,1.37795,1.3785,1.37786,1.37819,327900002.0
2006-01-03 03:25:00,1.37864,1.37864,1.37778,1.37828,359100000.0
2006-01-03 03:30:00,1.37835,1.3788,1.37821,1.37832,191500000.0
2006-01-03 03:35:00,1.37846,1.37889,1.37808,1.3781,247700001.0
2006-01-03 03:40:00,1.37811,1.37872,1.37809,1.3784,345900001.0
2006-01-03 03:45:00,1.37838,1.37891,1.37828,1.37844,229800002.0
2006-01-03 03:50:00,1.37873,1.37957,1.37829,1.37916,449700003.0
2006-01-03 03:55:00,1.3798,1.38036,1.37901,1.38017,644700002.0
2006-01-03 04:00:00,1.38023,1.38038,1.37938,1.37938,510100000.0
2006-01-03 04:05:00,1.37937,1.38065,1.37937,1.38023,541400002.0
2006-01-03 04:10:00,1.38016,1.3806,1.37979,1.37986,360600000.0
2006-01-03 04:15:00,1.37975,1.38005,1.3795,1.37994,389100000.0
2006-01-03 04:20:00,1.37998,1.38088,1.37975,1.38082,429700001.0
2006-01-03 04:25:00,1.38101,1.38146,1.38027,1.38067,512700000.0
2006-01-03 04:30:00,1.38036,1.38073,1.38029,1.38036,284500001.0
2006-01-03 04:35:00,1.38027,1.38067,1.37989,1.38009,495900001.0
2006-01-03 04:40:00,1.38,1.38071,1.38,1.38065,266700001.0
2006-01-03 04:45:00,1.38072,1.38109,1.38043,1.38052,300000000.0
2006-01-03 04:50:00,1.38085,1.38115,1.38053,1.38061,172800000.0
2006-01-03 04:55:00,1.38087,1.38106,1.38012,1.38019,275100000.0
2006-01-03 05:00:00,1.38058,1.38072,1.38029,1.38062,465400001.0
2006-01-03 05:05:00,1.38059,1.38088,1.3802,1.38058,1127700001.0
2006-01-03 05:10:00,1.38055,1.38068,1.38023,1.38027,896300000.0
2006-01-03 05:15:00,1.38037,1.38065,1.38014,1.38014,1006600003.0
2006-01-03 05:20:00,1.38014,1.38082,1.38006,1.38052,1092300000.0
2006-01-03 05:25:00,1.38069,1.38086,1.38026,1.38036,1056900003.0
2006-01-03 05:30:00,1.38037,1.38126,1.38026,1.38095,957900002.0
2006-01-03 05:35:00,1.3811,1.38133,1.38082,1.38121,768200001.0
2006-01-03 05:40:00,1.38098,1.38125,1.38084,1.38098,799600004.0
2006-01-03 05:45:00,1.38084,1.38112,1.38037,1.38038,989200000.0
2006-01-03 05:50:00,1.38031,1.38086,1.3803,1.38072,985700007.0
2006-01-03 05:55:00,1.38052,1.38057,1.38013,1.38025,768100002.0
2006-01-03 06:00:00,1.38011,1.38046,1.37993,1.38032,857700005.0
2006-01-03 06:05:00,1.38011,1.38017,1.37801,1.37875,1729400002.0
2006-01-03 06:10:00,1.37892,1.37915,1.37862,1.37886,1650500003.0
2006-01-03 06:15:00,1.37886,1.37909,1.37863,1.379,910200000.0
2006-01-03 06:20:00,1.3789,1.37925,1.37871,1.37914,1450000003.0
2006-01-03 06:25:00,1.37914,1.37954,1.3791,1.37936,1386800005.0
2006-01-03 06:30:00,1.37942,1.37969,1.37915,1.37945,1158200004.0
2006-01-03 06:35:00,1.37935,1.37958,1.37916,1.37944,541000000.0
2006-01-03 06:40:00,1.3795,1.37966,1.37877,1.37887,971800001.0
2006-01-03 06:45:00,1.37891,1.37918,1.37864,1.37891,946300000.0
2006-01-03 06:50:00,1.37903,1.37914,1.37847,1.37873,931400001.0
2006-01-03 06:55:00,1.37874,1.37942,1.37873,1.37915,971900001.0
2006-01-03 07:00:00,1.3793,1.38017,1.3791,1.38001,1180300001.0
2006-01-03 07:05:00,1.3802,1.38119,1.38003,1.38074,984200002.0
2006-01-03 07:10:00,1.38078,1.38078,1.38009,1.38052,1765400005.0
2006-01-03 07:15:00,1.38075,1.38159,1.38044,1.38136,1455300003.0
2006-01-03 07:20:00,1.38132,1.38132,1.38064,1.38088,1772100004.0
2006-01-03 07:25:00,1.38092,1.38249,1.38083,1.38168,1277800005.0
2006-01-03 07:30:00,1.38158,1.38171,1.38053,1.38111,1893300003.0
2006-01-03 07:35:00,1.38112,1.38128,1.38072,1.38117,1392300004.0
2006-01-03 07:40:00,1.38119,1.38132,1.38087,1.38091,1909000004.0
2006-01-03 07:45:00,1.38098,1.38134,1.38072,1.38122,2911700007.0
2006-01-03 07:50:00,1.38111,1.3814,1.38084,1.38112,2551900004.0
2006-01-03 07:55:00,1.38108,1.38121,1.38085,1.38095,2712100002.0
2006-01-03 08:00:00,1.381,1.38185,1.3808,1.38185,2032300004.0
2006-01-03 08:05:00,1.38182,1.38182,1.38108,1.38119,2387000004.0
2006-01-03 08:10:00,1.38115,1.38199,1.38102,1.38137,1578300005.0
2006-01-03 08:15:00,1.3812,1.38173,1.38089,1.38157,1475900004.0
2006-01-03 08:20:00,1.38148,1.38189,1.38095,1.38118,1906100003.0
2006-01-03 08:25:00,1.38116,1.3813,1.38072,1.38095,2169400001.0
2006-01-03 08:30:00,1.38092,1.38142,1.38072,1.38072,1919100005.0
2006-01-03 08:35:00,1.38068,1.38101,1.37992,1.38011,2156600011.0
2006-01-03 08:40:00,1.38001,1.38099,1.37923,1.3793,2191100010.0
2006-01-03 08:45:00,1.37941,1.38,1.37938,1.37988,2842700011.0
2006-01-03 08:50:00,1.37995,1.3805,1.37966,1.38,2833300001.0
2006-01-03 08:55:00,1.38013,1.38031,1.37943,1.37969,2433900005.0
2006-01-03 09:00:00,1.37975,1.38036,1.37945,1.38016,2756100004.0
2006-01-03 09:05:00,1.38,1.38044,1.37966,1.37966,2038500002.0
2006-01-03 09:10:00,1.37966,1.38038,1.37965,1.38036,2189200001.0
2006-01-03 09:15:00,1.38058,1.3809,1.37988,1.37996,2209100002.0
2006-01-03 09:20:00,1.37976,1.38006,1.37955,1.37966,1678700003.0
2006-01-03 09:25:00,1.37972,1.38021,1.37935,1.37951,2299100006.0
2006-01-03 09:30:00,1.37966,1.38028,1.37954,1.38024,2256400005.0
2006-01-03 09:35:00,1.38031,1.38038,1.37939,1.37966,2025300006.0
2006-01-03 09:40:00,1.37973,1.38004,1.37947,1.37973,2118000005.0
2006-01-03 09:45:00,1.37961,1.3797,1.37889,1.3795,2041700003.0
2006-01-03 09:50:00,1.37949,1.38035,1.37938,1.38018,2246800005.0
2006-01-03 09:55:00,1.3803,1.38124,1.3802,1.38108,2977300006.0
2006-01-03 10:00:00,1.38156,1.38247,1.38106,1.38132,2435900006.0
2006-01-03 10:05:00,1.38095,1.38201,1.38095,1.38181,2546100006.0
2006-01-03 10:10:00,1.38174,1.382,1.38046,1.38055,2168600002.0
2006-01-03 10:15:00,1.38062,1.38078,1.37957,1.38003,1802800004.0
2006-01-03 10:20:00,1.37991,1.38002,1.37942,1.37964,2329500010.0
2006-01-03 10:25:00,1.37985,1.38007,1.37952,1.37966,2577400005.0
2006-01-03 10:30:00,1.37982,1.38073,1.37926,1.37972,2606400005.0
2006-01-03 10:35:00,1.3794,1.37958,1.37829,1.37936,2460100005.0
2006-01-03 10:40:00,1.37945,1.38022,1.37904,1.38013,2308000004.0
2006-01-03 10:45:00,1.38002,1.38002,1.37695,1.37695,2135300007.0
2006-01-03 10:50:00,1.3768,1.37739,1.37642,1.37653,2059000003.0
2006-01-03 10:55:00,1.37657,1.37681,1.37559,1.3768,2762200010.0
2006-01-03 11:00:00,1.37687,1.37701,1.3763,1.37669,2400600005.0
2006-01-03 11:05:00,1.37671,1.37681,1.37575,1.37589,2325500005.0
2006-01-03 11:10:00,1.3757,1.37604,1.37519,1.37562,2430400005.0
2006-01-03 11:15:00,1.37567,1.37686,1.37557,1.37644,2230500007.0
2006-01-03 11:20:00,1.37642,1.37672,1.37597,1.3766,2761100006.0
2006-01-03 11:25:00,1.37675,1.37704,1.37649,1.37694,2378700003.0
2006-01-03 11:30:00,1.37688,1.37713,1.37628,1.37649,2587500003.0
2006-01-03 11:35:00,1.37674,1.37715,1.37661,1.37679,2922700008.0
2006-01-03 11:40:00,1.37698,1.3773,1.37681,1.37687,3160000004.0
2006-01-03 11:45:00,1.37694,1.37722,1.37665,1.37704,2456000006.0
2006-01-03 11:50:00,1.37712,1.37814,1.377,1.37811,1339300004.0
2006-01-03 11:55:00,1.37819,1.37829,1.37736,1.37791,2268100003.0
2006-01-03 12:00:00,1.37804,1.37883,1.37779,1.3779,2096500006.0
2006-01-03 12:05:00,1.37793,1.3782,1.37752,1.37777,2120800003.0
2006-01-03 12:10:00,1.37792,1.37805,1.37738,1.37778,1951500004.0
2006-01-03 12:15:00,1.37759,1.37762,1.37673,1.37691,1718300004.0
2006-01-03 12:20:00,1.37688,1.37728,1.37665,1.37695,2131300006.0
2006-01-03 12:25:00,1.37712,1.37764,1.37702,1.37755,2501100003.0
2006-01-03 12:30:00,1.37763,1.37815,1.37759,1.37772,2653100008.0
2006-01-03 12:35:00,1.3779,1.37815,1.37762,1.37783,2594900003.0
2006-01-03 12:40:00,1.37769,1.37828,1.37757,1.37819,2076200003.0
2006-01-03 12:45:00,1.3783,1.37908,1.37796,1.37877,2281800006.0
2006-01-03 12:50:00,1.3788,1.38061,1.37862,1.38052,1898700005.0
2006-01-03 12:55:00,1.3804,1.3804,1.37929,1.3793,2479400005.0
2006-01-03 13:00:00,1.37941,1.37961,1.37855,1.37855,1628200004.0
2006-01-03 13:05:00,1.37847,1.37867,1.37821,1.37829,1309600004.0
2006-01-03 13:10:00,1.37831,1.37879,1.37826,1.37845,1481600006.0
2006-01-03 13:15:00,1.37842,1.3787,1.37828,1.37845,1266200003.0
2006-01-03 13:20:00,1.37833,1.3785,1.37735,1.3776,1132200005.0
2006-01-03 13:25:00,1.37748,1.37757,1.37673,1.37687,1678600002.0
2006-01-03 13:30:00,1.37671,1.37673,1.37618,1.37659,2012900006.0
2006-01-03 13:35:00,1.37681,1.37786,1.37668,1.37766,1953600003.0
2006-01-03 13:40:00,1.37761,1.37907,1.37761,1.37829,1204900001.0
2006-01-03 13:45:00,1.37831,1.37868,1.37803,1.37852,1976800003.0
2006-01-03 13:50:00,1.37865,1.37931,1.37861,1.37916,1864800001.0
2006-01-03 13:55:00,1.37903,1.37942,1.37895,1.37936,1678200000.0
2006-01-03 14:00:00,1.37963,1.37991,1.37929,1.37965,1886900002.0
2006-01-03 14:05:00,1.37966,1.3798,1.37829,1.37832,1579600001.0
2006-01-03 14:10:00,1.37838,1.37877,1.37806,1.37869,1026400004.0
2006-01-03 14:15:00,1.37868,1.37868,1.37813,1.37847,2042100006.0
2006-01-03 14:20:00,1.37851,1.37941,1.37836,1.37923,1952500006.0
2006-01-03 14:25:00,1.37905,1.3794,1.37814,1.37819,1595800005.0
2006-01-03 14:30:00,1.37812,1.37876,1.37753,1.37876,207300000.0
2006-01-03 14:35:00,1.37894,1.37934,1.3785,1.3792,209400002.0
2006-01-03 14:40:00,1.37921,1.37979,1.37863,1.37974,235900000.0
2006-01-03 14:45:00,1.3796,1.37966,1.37908,1.37945,204100000.0
2006-01-03 14:50:00,1.37929,1.3806,1.37929,1.38014,215200001.0
2006-01-03 14:55:00,1.38021,1.38067,1.38003,1.38025,195100000.0
2006-01-03 15:00:00,1.38054,1.3815,1.38038,1.38123,210000000.0
2006-01-03 15:05:00,1.38093,1.38121,1.38058,1.38099,239300002.0
2006-01-03 15:10:00,1.38106,1.38106,1.38029,1.38029,176500000.0
2006-01-03 15:15:00,1.38033,1.38088,1.38003,1.38074,185000000.0
2006-01-03 15:20:00,1.38109,1.38471,1.38109,1.38401,199600001.0
2006-01-03 15:25:00,1.38362,1.38362,1.3829,1.3833,155500000.0
2006-01-03 15:30:00,1.38344,1.38404,1.38312,1.38335,201000000.0
2006-01-03 15:35:00,1.38327,1.38327,1.38191,1.38261,197400000.0
2006-01-03 15:40:00,1.38267,1.38382,1.38236,1.38286,175700000.0
2006-01-03 15:45:00,1.38279,1.38321,1.38253,1.38307,236600003.0
2006-01-03 15:50:00,1.38291,1.38417,1.38287,1.38371,167700000.0
2006-01-03 15:55:00,1.38385,1.38499,1.38355,1.38459,160200000.0
2006-01-03 16:00:00,1.38457,1.38531,1.38403,1.38405,178800000.0
2006-01-03 16:05:00,1.38406,1.38461,1.38371,1.38448,201000000.0
2006-01-03 16:10:00,1.3845,1.3846,1.38351,1.38378,187600000.0
2006-01-03 16:15:00,1.38366,1.38391,1.3833,1.38354,167000000.0
2006-01-03 16:20:00,1.38342,1.38385,1.38211,1.38227,207400000.0
2006-01-03 16:25:00,1.38245,1.383,1.38157,1.383,186900000.0
2006-01-03 16:30:00,1.38317,1.38444,1.38317,1.38419,222600000.0
2006-01-03 16:35:00,1.38437,1.38521,1.3842,1.38437,202100001.0
2006-01-03 16:40:00,1.38411,1.38531,1.38396,1.38491,169500000.0
2006-01-03 16:45:00,1.38438,1.38553,1.38414,1.38503,203400000.0
2006-01-03 16:50:00,1.38489,1.38512,1.38422,1.38489,214400000.0
2006-01-03 16:55:00,1.38494,1.3859,1.38456,1.3859,148300001.0
2006-01-03 17:00:00,1.38567,1.38689,1.38567,1.3862,194800000.0
2006-01-03 17:05:00,1.386,1.38699,1.38551,1.38572,180900000.0
2006-01-03 17:10:00,1.38571,1.38636,1.38427,1.38535,196500001.0
2006-01-03 17:15:00,1.3855,1.38709,1.38502,1.38616,193700000.0
2006-01-03 17:20:00,1.38626,1.38626,1.38437,1.38511,170400000.0
2006-01-03 17:25:00,1.38476,1.38524,1.38153,1.3817,215400002.0
2006-01-03 17:30:00,1.38183,1.38326,1.38183,1.38311,221500001.0
2006-01-03 17:35:00,1.38302,1.38445,1.38282,1.38342,174600000.0
2006-01-03 17:40:00,1.38322,1.38347,1.38165,1.38166,198100000.0
2006-01-03 17:45:00,1.3819,1.38353,1.3819,1.38348,191600000.0
2006-01-03 17:50:00,1.38385,1.38467,1.38369,1.38441,177400000.0
2006-01-03 17:55:00,1.38438,1.38456,1.38304,1.3834,215900000.0
2006-01-03 18:00:00,1.38345,1.38345,1.38201,1.38217,224800000.0
2006-01-03 18:05:00,1.38242,1.38277,1.38216,1.38253,227800001.0
2006-01-03 18:10:00,1.38241,1.38305,1.38218,1.38297,190000000.0
2006-01-03 18:15:00,1.38255,1.38279,1.38154,1.38203,210600000.0
2006-01-03 18:20:00,1.38193,1.38197,1.38045,1.38108,196800000.0
2006-01-03 18:25:00,1.38129,1.38232,1.38111,1.38223,190200000.0
2006-01-03 18:30:00,1.38237,1.38341,1.38204,1.38327,192800000.0
2006-01-03 18:35:00,1.38322,1.38336,1.3826,1.3832,188800001.0
2006-01-03 18:40:00,1.38314,1.38359,1.38277,1.38337,171500001.0
2006-01-03 18:45:00,1.38371,1.38378,1.38283,1.38316,191000001.0
2006-01-03 18:50:00,1.38344,1.38417,1.38333,1.38413,187700000.0
2006-01-03 18:55:00,1.38379,1.38645,1.3837,1.38584,172200000.0
2006-01-03 19:00:00,1.38547,1.38547,1.38441,1.38462,228600000.0
2006-01-03 19:05:00,1.38466,1.38477,1.38337,1.38349,206400002.0
2006-01-03 19:10:00,1.38361,1.38466,1.38332,1.38466,187200000.0
2006-01-03 19:15:00,1.38468,1.38484,1.38378,1.38389,206800001.0
2006-01-03 19:20:00,1.38391,1.38459,1.3838,1.38438,211000001.0
2006-01-03 19:25:00,1.38442,1.38455,1.38387,1.38418,191500002.0
2006-01-03 19:30:00,1.38433,1.3846,1.38362,1.38393,171200000.0
2006-01-03 19:35:00,1.38374,1.38451,1.38305,1.38434,193300001.0
2006-01-03 19:40:00,1.3842,1.38454,1.38402,1.38454,233500000.0
2006-01-03 19:45:00,1.38446,1.38446,1.38343,1.38422,183900000.0
2006-01-03 19:50:00,1.38459,1.38526,1.38433,1.38506,154000000.0
2006-01-03 19:55:00,1.38497,1.38512,1.38431,1.38462,142600000.0
2006-01-03 20:00:00,1.38448,1.38489,1.38371,1.38408,208700000.0
2006-01-03 20:05:00,1.38413,1.38457,1.3838,1.38455,159100000.0
2006-01-03 20:10:00,1.38404,1.3844,1.383,1.38394,214200000.0
2006-01-03 20:15:00,1.38418,1.38442,1.38353,1.38439,214600001.0
2006-01-03 20:20:00,1.38442,1.38444,1.38397,1.38425,174900000.0
2006-01-03 20:25:00,1.38452,1.38475,1.38404,1.38457,207100000.0
2006-01-03 20:30:00,1.38476,1.3854,1.38431,1.38535,190800000.0
2006-01-03 20:35:00,1.3853,1.3853,1.38442,1.38452,203000001.0
2006-01-03 20:40:00,1.38458,1.38498,1.38449,1.38474,219700000.0
2006-01-03 20:45:00,1.38467,1.38489,1.3842,1.3842,240700000.0
2006-01-03 20:50:00,1.38396,1.38403,1.38315,1.3836,171800000.0
2006-01-03 20:55:00,1.38381,1.38395,1.3832,1.38344,165800000.0
2006-01-03 21:00:00,1.38312,1.38496,1.38294,1.38452,162100001.0
2006-01-03 21:05:00,1.38437,1.38518,1.38434,1.38503,210000000.0
2006-01-03 21:10:00,1.38506,1.38577,1.38478,1.38561,198800000.0
2006-01-03 21:15:00,1.38563,1.38655,1.38536,1.38623,239700001.0
2006-01-03 21:20:00,1.38618,1.38727,1.38613,1.38699,224000000.0
2006-01-03 21:25:00,1.38696,1.38763,1.38682,1.3875,199600002.0
2006-01-03 21:30:00,1.38735,1.38846,1.38704,1.38823,202900001.0
2006-01-03 21:35:00,1.38786,1.38832,1.38728,1.38813,135100000.0
2006-01-03 21:40:00,1.3879,1.38904,1.38781,1.38878,162200000.0
2006-01-03 21:45:00,1.38882,1.3889,1.388,1.3881,174000001.0
2006-01-03 21:50:00,1.38819,1.38879,1.38806,1.38842,218100001.0
2006-01-03 21:55:00,1.38838,1.3894,1.38804,1.38915,228000001.0
2006-01-03 22:00:00,1.38899,1.38916,1.3884,1.38881,157200000.0
2006-01-03 22:05:00,1.38893,1.38942,1.38873,1.38891,183900000.0
2006-01-03 22:10:00,1.38889,1.39007,1.38874,1.38976,204500000.0
2006-01-03 22:15:00,1.38983,1.38998,1.38946,1.38961,181700000.0
2006-01-03 22:20:00,1.38955,1.38997,1.38912,1.38949,182600000.0
2006-01-03 22:25:00,1.38944,1.38974,1.389,1.38926,167100000.0
2006-01-03 22:30:00,1.38912,1.38936,1.38856,1.38889,209300000.0
2006-01-03 22:35:00,1.38899,1.38914,1.3883,1.38844,189900000.0
2006-01-03 22:40:00,1.38839,1.38856,1.38804,1.38837,234400000.0
2006-01-03 22:45:00,1.38837,1.38903,1.38825,1.38887,154200000.0
2006-01-03 22:50:00,1.38894,1.38919,1.38826,1.3883,182600000.0
2006-01-03 22:55:00,1.38852,1.38863,1.38767,1.38801,147800000.0
2006-01-03 23:00:00,1.38785,1.38799,1.38754,1.38799,178900000.0
2006-01-03 23:05:00,1.388,1.38833,1.38749,1.38812,196700000.0
2006-01-03 23:10:00,1.38811,1.38848,1.38769,1.38825,231000000.0
2006-01-03 23:15:00,1.38825,1.38844,1.38769,1.38782,207900001.0
2006-01-03 23:20:00,1.38796,1.38867,1.38757,1.38783,180400000.0
2006-01-03 23:25:00,1.38811,1.38854,1.3879,1.38824,217100001.0
2006-01-03 23:30:00,1.38839,1.38942,1.38828,1.38874,196700002.0
2006-01-03 23:35:00,1.38888,1.38919,1.38864,1.38865,210700000.0
2006-01-03 23:40:00,1.38881,1.38907,1.38842,1.38882,186200000.0
2006-01-03 23:45:00,1.3887,1.38918,1.38853,1.38899,199600000.0
2006-01-03 23:50:00,1.38901,1.38919,1.3883,1.3883,167800000.0
2006-01-03 23:55:00,1.38876,1.38916,1.3883,1.38858,184400000.0
2006-01-04 00:00:00,1.38873,1.3901,1.38861,1.3898,190800000.0
2006-01-04 00:05:00,1.3897,1.3898,1.3893,1.3896,140000000.0
2006-01-04 00:10:00,1.389,1.3904,1.3889,1.39,175000000.0
2006-01-04 00:15:00,1.3901,1.3901,1.3898,1.39,70000000.0
2006-01-04 00:20:00,1.3898,1.3901,1.3896,1.3901,140000000.0
2006-01-04 00:25:00,1.39,1.3901,1.38735,1.38742,173400000.0
2006-01-04 00:30:00,1.38723,1.38801,1.38723,1.38767,231600002.0
2006-01-04 00:35:00,1.38796,1.38799,1.38759,1.38772,174600000.0
2006-01-04 00:40:00,1.38775,1.38803,1.3874,1.38798,192900000.0
2006-01-04 00:45:00,1.38803,1.38848,1.38791,1.38843,215400001.0
2006-01-04 00:50:00,1.38846,1.38864,1.38799,1.38843,205000000.0
2006-01-04 00:55:00,1.38862,1.38877,1.38839,1.38873,182300000.0
2006-01-04 01:00:00,1.3886,1.38991,1.38828,1.38983,170400000.0
2006-01-04 01:05:00,1.38971,1.38979,1.38929,1.3895,175900000.0
2006-01-04 01:10:00,1.38946,1.3902,1.38895,1.39002,155100000.0
2006-01-04 01:15:00,1.38997,1.39024,1.38966,1.38988,172100000.0
2006-01-04 01:20:00,1.38985,1.39005,1.38927,1.38992,180700000.0
2006-01-04 01:25:00,1.38983,1.39002,1.38956,1.3899,149900000.0
2006-01-04 01:30:00,1.39006,1.39127,1.38949,1.39112,186500000.0
2006-01-04 01:35:00,1.39106,1.39134,1.3903,1.39124,184000000.0
2006-01-04 01:40:00,1.39086,1.39125,1.39016,1.39051,205500001.0
2006-01-04 01:45:00,1.39047,1.3906,1.3896,1.39008,175600000.0
2006-01-04 01:50:00,1.3901,1.39105,1.38976,1.39086,227400000.0
2006-01-04 01:55:00,1.39098,1.39104,1.3901,1.39077,195000000.0
2006-01-04 02:00:00,1.39048,1.3908,1.38976,1.39005,324100000.0
2006-01-04 02:05:00,1.39013,1.39103,1.39003,1.39044,585800002.0
2006-01-04 02:10:00,1.39029,1.39072,1.39017,1.39066,445800001.0
2006-01-04 02:15:00,1.39054,1.39218,1.39038,1.39192,578800003.0
2006-01-04 02:20:00,1.39202,1.3923,1.39148,1.39175,199300000.0
2006-01-04 02:25:00,1.3916,1.3922,1.39138,1.39188,355800001.0
2006-01-04 02:30:00,1.39196,1.39196,1.39099,1.39168,407200000.0
2006-01-04 02:35:00,1.39166,1.39217,1.39115,1.39217,291400000.0
2006-01-04 02:40:00,1.39217,1.39323,1.39217,1.39299,212700001.0
2006-01-04 02:45:00,1.39262,1.39346,1.39262,1.39286,565800002.0
2006-01-04 02:50:00,1.39308,1.39339,1.39242,1.39242,274800001.0
2006-01-04 02:55:00,1.3927,1.39283,1.3917,1.39179,299100001.0
2006-01-04 03:00:00,1.39166,1.39276,1.39158,1.39242,328300000.0
2006-01-04 03:05:00,1.3924,1.39259,1.39183,1.39236,282000000.0
2006-01-04 03:10:00,1.39178,1.3922,1.39133,1.39206,234800001.0
2006-01-04 03:15:00,1.39188,1.393,1.3917,1.39292,170800001.0
2006-01-04 03:20:00,1.39234,1.39296,1.39232,1.39282,267900000.0
2006-01-04 03:25:00,1.39335,1.39335,1.39286,1.39286,312100001.0
2006-01-04 03:30:00,1.39278,1.39288,1.39222,1.39239,201600000.0
2006-01-04 03:35:00,1.39248,1.39259,1.39189,1.39194,270900000.0
2006-01-04 03:40:00,1.39184,1.39245,1.39176,1.39228,320400000.0
2006-01-04 03:45:00,1.39238,1.39301,1.39226,1.39293,174300001.0
2006-01-04 03:50:00,1.39312,1.39377,1.39268,1.39337,317400001.0
2006-01-04 03:55:00,1.39368,1.39374,1.39267,1.39322,623600001.0
2006-01-04 04:00:00,1.39325,1.39364,1.39306,1.3933,535400001.0
2006-01-04 04:05:00,1.39321,1.39562,1.3931,1.39484,538900001.0
2006-01-04 04:10:00,1.39457,1.39457,1.39332,1.39388,402900002.0
2006-01-04 04:15:00,1.39395,1.39433,1.39318,1.39341,388600001.0
2006-01-04 04:20:00,1.39336,1.39378,1.39308,1.39337,517100007.0
2006-01-04 04:25:00,1.39339,1.3944,1.39337,1.39385,522800002.0
2006-01-04 04:30:00,1.39349,1.39419,1.39335,1.39403,204200000.0
2006-01-04 04:35:00,1.39406,1.39441,1.39352,1.39373,461200001.0
2006-01-04 04:40:00,1.3937,1.39432,1.39367,1.39408,236200000.0
2006-01-04 04:45:00,1.39409,1.39442,1.39369,1.39369,316800000.0
2006-01-04 04:50:00,1.39401,1.39429,1.39362,1.39362,183500000.0
2006-01-04 04:55:00,1.39384,1.39406,1.39349,1.39377,268200002.0
2006-01-04 05:00:00,1.39416,1.39462,1.39406,1.39434,506700000.0
2006-01-04 05:05:00,1.39438,1.39461,1.39412,1.39413,1136200001.0
2006-01-04 05:10:00,1.39406,1.39421,1.3934,1.39367,894100002.0
2006-01-04 05:15:00,1.39385,1.39445,1.39312,1.39341,851100000.0
2006-01-04 05:20:00,1.39369,1.39397,1.39356,1.3939,1059900002.0
2006-01-04 05:25:00,1.39418,1.39431,1.39366,1.39376,1031800003.0
2006-01-04 05:30:00,1.39386,1.39478,1.39386,1.39414,819700001.0
2006-01-04 05:35:00,1.3942,1.39467,1.39387,1.39467,692200001.0
2006-01-04 05:40:00,1.39442,1.39468,1.39381,1.39386,742700001.0
2006-01-04 05:45:00,1.39387,1.39422,1.39374,1.39386,948300000.0
2006-01-04 05:50:00,1.3939,1.3942,1.3937,1.39413,961800003.0
2006-01-04 05:55:00,1.39405,1.39428,1.39339,1.39386,745600000.0
2006-01-04 06:00:00,1.39385,1.39405,1.39342,1.39358,855000001.0
2006-01-04 06:05:00,1.39364,1.39429,1.39344,1.39409,1667600006.0
2006-01-04 06:10:00,1.39419,1.39428,1.39358,1.39362,1675600004.0
2006-01-04 06:15:00,1.39359,1.39397,1.39344,1.39391,942700002.0
2006-01-04 06:20:00,1.39405,1.39451,1.39398,1.39422,1476300004.0
2006-01-04 06:25:00,1.39407,1.39417,1.39349,1.39352,1364400001.0
2006-01-04 06:30:00,1.3935,1.39413,1.39349,1.39402,1132700002.0
2006-01-04 06:35:00,1.39387,1.39425,1.3938,1.39401,656600004.0
2006-01-04 06:40:00,1.39396,1.39404,1.39257,1.3926,1035700006.0
2006-01-04 06:45:00,1.39264,1.39344,1.39256,1.39316,1018400002.0
2006-01-04 06:50:00,1.39319,1.39388,1.39305,1.39318,1002600003.0
2006-01-04 06:55:00,1.39312,1.39445,1.39308,1.39442,1047700000.0
2006-01-04 07:00:00,1.39459,1.39459,1.39401,1.39442,1410400001.0
2006-01-04 07:05:00,1.3946,1.39499,1.39434,1.39435,1009700003.0
2006-01-04 07:10:00,1.39463,1.39475,1.39406,1.39407,1955700002.0
2006-01-04 07:15:00,1.3942,1.39437,1.39361,1.39435,1356800001.0
2006-01-04 07:20:00,1.39433,1.39467,1.39414,1.39453,1787400005.0
2006-01-04 07:25:00,1.39454,1.39493,1.39441,1.39443,1333200003.0
2006-01-04 07:30:00,1.39452,1.39494,1.39447,1.39475,1865400001.0
2006-01-04 07:35:00,1.39473,1.39493,1.39456,1.39483,1256700003.0
2006-01-04 07:40:00,1.39482,1.39522,1.3947,1.39501,1904700003.0
2006-01-04 07:45:00,1.39506,1.39579,1.39489,1.39572,2980800007.0
2006-01-04 07:50:00,1.39569,1.39598,1.39505,1.39508,2605400007.0
2006-01-04 07:55:00,1.39499,1.39527,1.39462,1.39468,2818600006.0
2006-01-04 08:00:00,1.39463,1.39507,1.3945,1.39489,1886100001.0
2006-01-04 08:05:00,1.39473,1.39517,1.39453,1.39501,2435600004.0
2006-01-04 08:10:00,1.39506,1.39525,1.39466,1.39466,1578000006.0
2006-01-04 08:15:00,1.39466,1.39535,1.39462,1.39511,1250700000.0
2006-01-04 08:20:00,1.39504,1.39504,1.39429,1.39439,1916000004.0
2006-01-04 08:25:00,1.39433,1.39433,1.39388,1.39417,2343300004.0
2006-01-04 08:30:00,1.3942,1.39448,1.39402,1.39406,1832600006.0
2006-01-04 08:35:00,1.39415,1.39457,1.39396,1.39415,2018900004.0
2006-01-04 08:40:00,1.39409,1.39438,1.39375,1.39387,2060400006.0
2006-01-04 08:45:00,1.39374,1.39457,1.39353,1.394,2899200007.0
2006-01-04 08:50:00,1.39409,1.39423,1.3933,1.3938,2957600008.0
2006-01-04 08:55:00,1.39398,1.39433,1.39359,1.39365,2519600009.0
2006-01-04 09:00:00,1.39339,1.39366,1.39267,1.39356,2741100005.0
2006-01-04 09:05:00,1.39331,1.39356,1.39237,1.39309,1994100001.0
2006-01-04 09:10:00,1.39319,1.39375,1.39273,1.39375,2244800005.0
2006-01-04 09:15:00,1.39373,1.39387,1.39279,1.39281,2192900006.0
2006-01-04 09:20:00,1.39283,1.39328,1.39232,1.39297,1604500001.0
2006-01-04 09:25:00,1.39299,1.3933,1.39282,1.39299,2290000006.0
2006-01-04 09:30:00,1.39288,1.39305,1.39226,1.3923,2254600003.0
2006-01-04 09:35:00,1.39238,1.3928,1.39235,1.39276,1925300003.0
2006-01-04 09:40:00,1.39284,1.3938,1.39246,1.39353,2207900002.0
2006-01-04 09:45:00,1.39367,1.39373,1.39275,1.39337,2110500002.0
2006-01-04 09:50:00,1.39332,1.39349,1.39223,1.39283,2345200006.0
2006-01-04 09:55:00,1.39261,1.39268,1.39176,1.39179,3048300008.0
2006-01-04 10:00:00,1.39152,1.39232,1.39152,1.39232,2249900003.0
2006-01-04 10:05:00,1.39199,1.39255,1.39156,1.3919,2566400006.0
2006-01-04 10:10:00,1.39194,1.39222,1.39139,1.39189,2285100002.0
2006-01-04 10:15:00,1.39201,1.39242,1.3917,1.39226,1847400003.0
2006-01-04 10:20:00,1.39248,1.39345,1.39237,1.39245,2174200004.0
2006-01-04 10:25:00,1.39256,1.3932,1.39242,1.39294,2613400005.0
2006-01-04 10:30:00,1.39302,1.39322,1.39143,1.3916,2617900009.0
2006-01-04 10:35:00,1.39157,1.39214,1.39147,1.39185,2329600003.0
2006-01-04 10:40:00,1.39177,1.39177,1.39086,1.39138,2326200006.0
2006-01-04 10:45:00,1.39135,1.39149,1.39021,1.39092,2181400003.0
2006-01-04 10:50:00,1.3909,1.39144,1.39053,1.39142,2147200005.0
2006-01-04 10:55:00,1.39151,1.39168,1.39089,1.39121,2732300006.0
2006-01-04 11:00:00,1.39151,1.39156,1.39054,1.39117,2427800005.0
2006-01-04 11:05:00,1.39099,1.39165,1.39071,1.39145,2035200000.0
2006-01-04 11:10:00,1.39164,1.39188,1.39026,1.39046,2479600011.0
2006-01-04 11:15:00,1.39051,1.39209,1.3902,1.39198,2075700003.0
2006-01-04 11:20:00,1.39262,1.39336,1.3912,1.39183,2637200003.0
2006-01-04 11:25:00,1.39205,1.39289,1.3917,1.39277,2392000002.0
2006-01-04 11:30:00,1.3923,1.39338,1.39154,1.39258,2764700007.0
2006-01-04 11:35:00,1.39334,1.39502,1.39333,1.39384,2980200009.0
2006-01-04 11:40:00,1.39362,1.39363,1.39135,1.39158,3079400006.0
2006-01-04 11:45:00,1.39186,1.39269,1.39134,1.39225,2421500004.0
2006-01-04 11:50:00,1.39228,1.39252,1.39155,1.3916,1402900003.0
2006-01-04 11:55:00,1.39167,1.39201,1.3905,1.39068,2167900002.0
2006-01-04 12:00:00,1.39085,1.3916,1.3908,1.39099,2253100008.0
2006-01-04 12:05:00,1.39085,1.39143,1.39052,1.39136,2004000007.0
2006-01-04 12:10:00,1.39141,1.39207,1.39124,1.39204,1998300001.0
2006-01-04 12:15:00,1.392,1.3923,1.39172,1.39208,1786200006.0
2006-01-04 12:20:00,1.39204,1.39275,1.39204,1.39224,2161000002.0
2006-01-04 12:25:00,1.39235,1.3929,1.39215,1.39249,2508300008.0
2006-01-04 12:30:00,1.39245,1.39269,1.39178,1.39188,2586400005.0
2006-01-04 12:35:00,1.39193,1.39208,1.39142,1.39201,2655500007.0
2006-01-04 12:40:00,1.39203,1.3928,1.39181,1.39269,2039700005.0
2006-01-04 12:45:00,1.39272,1.39371,1.39221,1.39354,2267600004.0
2006-01-04 12:50:00,1.39357,1.39388,1.39312,1.39381,1950000007.0
2006-01-04 12:55:00,1.39389,1.39403,1.39338,1.39356,2293600004.0
2006-01-04 13:00:00,1.39367,1.39388,1.39284,1.39307,1579500003.0
2006-01-04 13:05:00,1.39321,1.39374,1.39321,1.39356,1341500006.0
2006-01-04 13:10:00,1.394,1.39427,1.39383,1.39409,1477000007.0
2006-01-04 13:15:00,1.39395,1.394,1.3932,1.39347,1336600006.0
2006-01-04 13:20:00,1.39345,1.39366,1.39314,1.3933,1130200003.0
2006-01-04 13:25:00,1.39325,1.39359,1.39279,1.39314,1730900001.0
2006-01-04 13:30:00,1.39308,1.39308,1.39168,1.39196,2066000005.0
2006-01-04 13:35:00,1.39206,1.39238,1.39194,1.39207,1954400006.0
2006-01-04 13:40:00,1.39193,1.39236,1.39058,1.39063,1142800004.0
2006-01-04 13:45:00,1.3906,1.39068,1.38988,1.39052,1884200002.0
2006-01-04 13:50:00,1.39044,1.39077,1.39005,1.39059,1947100008.0
2006-01-04 13:55:00,1.39058,1.39119,1.39049,1.39101,1649200004.0
2006-01-04 14:00:00,1.39114,1.39192,1.39114,1.39142,1849200005.0
2006-01-04 14:05:00,1.39142,1.39181,1.38975,1.39016,1644900005.0
2006-01-04 14:10:00,1.39014,1.39042,1.38976,1.39018,1047800002.0
2006-01-04 14:15:00,1.39023,1.39087,1.3899,1.39052,1962500002.0
2006-01-04 14:20:00,1.39053,1.39053,1.38964,1.3899,1835500004.0
2006-01-04 14:25:00,1.39002,1.3907,1.39,1.3907,1670300004.0
2006-01-04 14:30:00,1.39077,1.39141,1.39059,1.39141,213000002.0
2006-01-04 14:35:00,1.39175,1.39399,1.39166,1.39367,224200001.0
2006-01-04 14:40:00,1.39376,1.39395,1.39215,1.39332,206700000.0
2006-01-04 14:45:00,1.39315,1.39343,1.39248,1.39295,201000000.0
2006-01-04 14:50:00,1.39274,1.39349,1.39271,1.393,189700001.0
2006-01-04 14:55:00,1.39325,1.39336,1.39264,1.39271,227900001.0
2006-01-04 15:00:00,1.39274,1.39313,1.39236,1.3929,181400000.0
2006-01-04 15:05:00,1.39275,1.39363,1.39254,1.39326,227300000.0
2006-01-04 15:10:00,1.3931,1.39319,1.39254,1.39256,215700000.0
2006-01-04 15:15:00,1.39261,1.39302,1.39133,1.39133,170000000.0
2006-01-04 15:20:00,1.39136,1.39211,1.39136,1.39206,198100000.0
2006-01-04 15:25:00,1.39188,1.39215,1.39157,1.39167,198300000.0
2006-01-04 15:30:00,1.39175,1.39279,1.39142,1.39242,189400001.0
2006-01-04 15:35:00,1.39261,1.39371,1.39241,1.39343,172800001.0
2006-01-04 15:40:00,1.39354,1.39454,1.39354,1.39426,188800000.0
2006-01-04 15:45:00,1.39406,1.39406,1.39326,1.39365,229500000.0
2006-01-04 15:50:00,1.39353,1.39414,1.39353,1.39399,158800000.0
2006-01-04 15:55:00,1.39433,1.39513,1.39384,1.39478,154100000.0
2006-01-04 16:00:00,1.39488,1.3954,1.39411,1.39494,160500000.0
2006-01-04 16:05:00,1.39523,1.39562,1.39447,1.39472,179200000.0
2006-01-04 16:10:00,1.3947,1.3947,1.39311,1.39415,191500000.0
2006-01-04 16:15:00,1.39404,1.39416,1.39179,1.39192,175100000.0
2006-01-04 16:20:00,1.39176,1.39177,1.39105,1.39146,209400000.0
2006-01-04 16:25:00,1.39165,1.39219,1.3907,1.39195,220400001.0
2006-01-04 16:30:00,1.39169,1.39183,1.39113,1.39159,234700000.0
2006-01-04 16:35:00,1.39182,1.39239,1.39108,1.39122,181100000.0
2006-01-04 16:40:00,1.3912,1.3912,1.38997,1.39084,172700000.0
2006-01-04 16:45:00,1.39055,1.3908,1.38966,1.3906,208800001.0
2006-01-04 16:50:00,1.39013,1.39049,1.38963,1.39017,193800000.0
2006-01-04 16:55:00,1.39014,1.39157,1.38999,1.39157,143300000.0
2006-01-04 17:00:00,1.39116,1.39251,1.39116,1.39232,179500000.0
2006-01-04 17:05:00,1.392,1.3923,1.39089,1.3911,208600000.0
2006-01-04 17:10:00,1.39099,1.39119,1.38982,1.38985,184700000.0
2006-01-04 17:15:00,1.39,1.39011,1.38951,1.38981,163600000.0
2006-01-04 17:20:00,1.38974,1.38974,1.38886,1.38927,160400000.0
2006-01-04 17:25:00,1.3892,1.3897,1.38906,1.38958,193700000.0
2006-01-04 17:30:00,1.38976,1.39068,1.38956,1.38987,191900000.0
2006-01-04 17:35:00,1.38963,1.39109,1.3894,1.39095,225000000.0
2006-01-04 17:40:00,1.39028,1.39072,1.38934,1.38972,157200000.0
2006-01-04 17:45:00,1.38944,1.38996,1.38889,1.38934,240300001.0
2006-01-04 17:50:00,1.3897,1.39043,1.38914,1.39043,177200001.0
2006-01-04 17:55:00,1.39062,1.39094,1.38983,1.39001,223200000.0
2006-01-04 18:00:00,1.39034,1.39094,1.39019,1.39031,258000003.0
2006-01-04 18:05:00,1.39048,1.3909,1.39031,1.39058,235600000.0
2006-01-04 18:10:00,1.39059,1.39233,1.39047,1.39193,178700000.0
2006-01-04 18:15:00,1.39168,1.39234,1.39153,1.39209,186800000.0
2006-01-04 18:20:00,1.39221,1.39243,1.39106,1.39129,174800001.0
2006-01-04 18:25:00,1.39138,1.39138,1.38984,1.39018,197000001.0
2006-01-04 18:30:00,1.3904,1.39137,1.39003,1.39114,149800000.0
2006-01-04 18:35:00,1.39122,1.39167,1.39095,1.39145,159000001.0
2006-01-04 18:40:00,1.39154,1.39159,1.39078,1.39113,186300000.0
2006-01-04 18:45:00,1.39121,1.39169,1.39082,1.39083,156400000.0
2006-01-04 18:50:00,1.39092,1.39187,1.39073,1.39183,181100000.0
2006-01-04 18:55:00,1.39158,1.39207,1.39122,1.39201,178700001.0
2006-01-04 19:00:00,1.39191,1.392,1.39092,1.39111,218800001.0
2006-01-04 19:05:00,1.39127,1.39172,1.39061,1.39125,184700000.0
2006-01-04 19:10:00,1.39136,1.39156,1.39095,1.39156,227300001.0
2006-01-04 19:15:00,1.39134,1.39192,1.39094,1.39117,197800001.0
2006-01-04 19:20:00,1.39114,1.39279,1.39084,1.39163,227500000.0
2006-01-04 19:25:00,1.39182,1.39231,1.39127,1.39228,183700001.0
2006-01-04 19:30:00,1.39261,1.39261,1.39147,1.39162,221900001.0
2006-01-04 19:35:00,1.39171,1.39296,1.3915,1.39292,167400000.0
2006-01-04 19:40:00,1.39267,1.39286,1.39135,1.39174,191600001.0
2006-01-04 19:45:00,1.39166,1.39217,1.39141,1.39203,209800001.0
2006-01-04 19:50:00,1.3923,1.39256,1.39135,1.39148,214000000.0
2006-01-04 19:55:00,1.39092,1.39108,1.38957,1.39061,198200000.0
2006-01-04 20:00:00,1.39073,1.39178,1.3906,1.39118,242200000.0
2006-01-04 20:05:00,1.3911,1.39167,1.39078,1.39153,136800000.0
2006-01-04 20:10:00,1.39116,1.39144,1.38987,1.39072,163300000.0
2006-01-04 20:15:00,1.39071,1.39124,1.3905,1.39071,198600000.0
2006-01-04 20:20:00,1.39083,1.39171,1.38925,1.38925,216600002.0
2006-01-04 20:25:00,1.38966,1.39007,1.38914,1.38957,188300000.0
2006-01-04 20:30:00,1.38971,1.38989,1.38915,1.38974,229300001.0
2006-01-04 20:35:00,1.38961,1.39007,1.38924,1.3899,204000000.0
2006-01-04 20:40:00,1.38998,1.39068,1.38995,1.3903,198700000.0
2006-01-04 20:45:00,1.39013,1.39096,1.39013,1.39087,206700000.0
2006-01-04 20:50:00,1.39101,1.3915,1.39083,1.39106,196300001.0
2006-01-04 20:55:00,1.39103,1.3911,1.39044,1.39059,164500000.0
2006-01-04 21:00:00,1.39047,1.39109,1.39018,1.39101,189800000.0
2006-01-04 21:05:00,1.39066,1.39126,1.39066,1.39108,241400002.0
2006-01-04 21:10:00,1.39115,1.39155,1.391,1.39132,239200002.0
2006-01-04 21:15:00,1.39132,1.39151,1.3903,1.39049,199300001.0
2006-01-04 21:20:00,1.39048,1.39093,1.39027,1.39042,195400000.0
2006-01-04 21:25:00,1.39036,1.39078,1.39018,1.39074,170600000.0
2006-01-04 21:30:00,1.39079,1.39107,1.39064,1.39104,200300000.0
2006-01-04 21:35:00,1.39105,1.39145,1.39076,1.39132,161500000.0
2006-01-04 21:40:00,1.39113,1.39167,1.39111,1.39116,152500001.0
2006-01-04 21:45:00,1.3911,1.39135,1.39059,1.39085,173800000.0
2006-01-04 21:50:00,1.39078,1.39078,1.38945,1.38987,225900002.0
2006-01-04 21:55:00,1.39014,1.39034,1.38961,1.38995,235800001.0
2006-01-04 22:00:00,1.39006,1.39036,1.38971,1.39001,188000000.0
2006-01-04 22:05:00,1.39014,1.39023,1.38958,1.38985,167400000.0
2006-01-04 22:10:00,1.39002,1.3902,1.38971,1.3898,195900000.0
2006-01-04 22:15:00,1.38991,1.39004,1.38893,1.38944,162700000.0
2006-01-04 22:20:00,1.38957,1.38974,1.3891,1.38963,202200000.0
2006-01-04 22:25:00,1.38953,1.38985,1.3893,1.38958,175200000.0
2006-01-04 22:30:00,1.38957,1.38975,1.3889,1.38934,235200000.0
2006-01-04 22:35:00,1.38946,1.38994,1.38872,1.38964,236000000.0
2006-01-04 22:40:00,1.38983,1.39009,1.3893,1.3897,181300000.0
2006-01-04 22:45:00,1.3896,1.3898,1.38933,1.38965,155600000.0
2006-01-04 22:50:00,1.38967,1.39015,1.38933,1.38995,187700000.0
2006-01-04 22:55:00,1.39015,1.3902,1.38966,1.39013,186700002.0
2006-01-04 23:00:00,1.39016,1.39072,1.39001,1.39068,176400000.0
2006-01-04 23:05:00,1.39074,1.39125,1.39045,1.39054,200600000.0
2006-01-04 23:10:00,1.39049,1.39098,1.39002,1.39098,217300000.0
2006-01-04 23:15:00,1.39098,1.3912,1.39042,1.39086,257300001.0
2006-01-04 23:20:00,1.39097,1.39097,1.39037,1.39061,167700000.0
2006-01-04 23:25:00,1.39072,1.39087,1.3899,1.39002,227200001.0
2006-01-04 23:30:00,1.38979,1.39031,1.38926,1.39002,205800001.0
2006-01-04 23:35:00,1.39022,1.39034,1.38986,1.38987,190400001.0
2006-01-04 23:40:00,1.39,1.39074,1.38969,1.39072,179400000.0
2006-01-04 23:45:00,1.39065,1.39095,1.38991,1.38991,180000000.0
2006-01-04 23:50:00,1.38991,1.39093,1.38975,1.39,208900001.0
2006-01-04 23:55:00,1.39032,1.39055,1.38988,1.38994,180600001.0
2006-01-05 00:00:00,1.3901,1.3903,1.3895,1.3895,149000001.0
2006-01-05 00:05:00,1.3897,1.3905,1.3895,1.3905,110000000.0
2006-01-05 00:10:00,1.3904,1.3906,1.3898,1.39,110000000.0
2006-01-05 00:15:00,1.3898,1.3898,1.3893,1.3898,88000000.0
2006-01-05 00:20:00,1.39,1.39,1.3893,1.3895,110000000.0
2006-01-05 00:25:00,1.3893,1.39003,1.3893,1.38972,170400000.0
2006-01-05 00:30:00,1.38951,1.39003,1.38951,1.38975,151300000.0
2006-01-05 00:35:00,1.39011,1.39014,1.38962,1.38974,164800000.0
2006-01-05 00:40:00,1.38977,1.38988,1.3891,1.38948,148500000.0
2006-01-05 00:45:00,1.38949,1.38963,1.38904,1.38928,228800001.0
2006-01-05 00:50:00,1.38918,1.38954,1.38908,1.38927,190800000.0
2006-01-05 00:55:00,1.38921,1.38926,1.38864,1.38895,175600000.0
2006-01-05 01:00:00,1.3889,1.38961,1.38875,1.38908,158400000.0
2006-01-05 01:05:00,1.38918,1.39052,1.38911,1.39043,172900000.0
2006-01-05 01:10:00,1.3903,1.39038,1.38984,1.39001,176100001.0
2006-01-05 01:15:00,1.39,1.39,1.3894,1.3898,182600000.0
2006-01-05 01:20:00,1.38992,1.38997,1.38903,1.38949,202600000.0
2006-01-05 01:25:00,1.38945,1.39041,1.3891,1.39034,190300001.0
2006-01-05 01:30:00,1.3904,1.3904,1.3897,1.39016,177300000.0
2006-01-05 01:35:00,1.39015,1.3907,1.38997,1.39041,212900000.0
2006-01-05 01:40:00,1.39044,1.39159,1.39041,1.39132,185200002.0
2006-01-05 01:45:00,1.39126,1.39136,1.39072,1.39113,178300000.0
2006-01-05 01:50:00,1.39105,1.39157,1.39072,1.39132,161000000.0
2006-01-05 01:55:00,1.39122,1.39145,1.39089,1.39105,224100000.0
2006-01-05 02:00:00,1.39102,1.39142,1.39068,1.39127,343200001.0
2006-01-05 02:05:00,1.39142,1.39205,1.39117,1.3916,598600003.0
2006-01-05 02:10:00,1.39142,1.3918,1.39087,1.39104,450200000.0
2006-01-05 02:15:00,1.39089,1.39169,1.39074,1.39115,535100001.0
2006-01-05 02:20:00,1.39113,1.39173,1.39107,1.39123,226600000.0
2006-01-05 02:25:00,1.39107,1.39107,1.39035,1.39093,375700003.0
2006-01-05 02:30:00,1.3911,1.39131,1.39063,1.3911,390700002.0
2006-01-05 02:35:00,1.39109,1.3911,1.3901,1.39022,260400000.0
2006-01-05 02:40:00,1.3904,1.39126,1.3904,1.39103,171600000.0
2006-01-05 02:45:00,1.3907,1.39092,1.38928,1.3894,598100001.0
2006-01-05 02:50:00,1.38972,1.39093,1.38948,1.39,296200000.0
2006-01-05 02:55:00,1.39025,1.39043,1.38944,1.38972,284000000.0
2006-01-05 03:00:00,1.38981,1.38997,1.38864,1.38874,355400001.0
2006-01-05 03:05:00,1.38863,1.38879,1.38764,1.38805,340900001.0
2006-01-05 03:10:00,1.38755,1.38802,1.38705,1.38759,205500001.0
2006-01-05 03:15:00,1.38751,1.38812,1.38725,1.38807,187400000.0
2006-01-05 03:20:00,1.38757,1.38798,1.38748,1.38755,275500000.0
2006-01-05 03:25:00,1.38816,1.3884,1.38777,1.38827,336300000.0
2006-01-05 03:30:00,1.38823,1.38952,1.38811,1.38887,274000003.0
2006-01-05 03:35:00,1.38902,1.38985,1.38899,1.38928,334900004.0
2006-01-05 03:40:00,1.38922,1.38998,1.38914,1.38998,310000000.0
2006-01-05 03:45:00,1.38998,1.39017,1.38947,1.38958,186400000.0
2006-01-05 03:50:00,1.38996,1.39002,1.38887,1.38913,357300000.0
2006-01-05 03:55:00,1.38956,1.38977,1.38875,1.38949,634800002.0
2006-01-05 04:00:00,1.38942,1.38942,1.3882,1.38822,616600002.0
2006-01-05 04:05:00,1.38813,1.38895,1.38807,1.38847,529500002.0
2006-01-05 04:10:00,1.38837,1.38842,1.38797,1.388,412000000.0
2006-01-05 04:15:00,1.3881,1.38883,1.3881,1.38821,376100001.0
2006-01-05 04:20:00,1.38821,1.38852,1.38792,1.38816,459000000.0
2006-01-05 04:25:00,1.38818,1.38896,1.38809,1.38882,511800001.0
2006-01-05 04:30:00,1.38836,1.38892,1.3883,1.38874,241700000.0
2006-01-05 04:35:00,1.38861,1.38898,1.38825,1.38856,420900001.0
2006-01-05 04:40:00,1.38844,1.38936,1.38844,1.38936,248100000.0
2006-01-05 04:45:00,1.38919,1.38946,1.38868,1.389,318300000.0
2006-01-05 04:50:00,1.38933,1.38952,1.38863,1.38864,228700001.0
2006-01-05 04:55:00,1.38907,1.3895,1.3888,1.38891,233600001.0
2006-01-05 05:00:00,1.38922,1.38931,1.3889,1.38923,435500000.0
2006-01-05 05:05:00,1.38927,1.38971,1.38914,1.38927,1225600003.0
2006-01-05 05:10:00,1.38936,1.38959,1.38893,1.38899,827800001.0
2006-01-05 05:15:00,1.38905,1.38936,1.38882,1.38888,944900000.0
2006-01-05 05:20:00,1.38893,1.38913,1.38856,1.38858,1051800001.0
2006-01-05 05:25:00,1.38875,1.38892,1.38824,1.38843,973900003.0
2006-01-05 05:30:00,1.38842,1.3889,1.38833,1.38834,876000000.0
2006-01-05 05:35:00,1.38866,1.38877,1.38836,1.38849,692500002.0
2006-01-05 05:40:00,1.38824,1.38854,1.38778,1.3879,715600000.0
2006-01-05 05:45:00,1.38788,1.38828,1.3874,1.38797,1015800002.0
2006-01-05 05:50:00,1.38788,1.38859,1.38788,1.38842,935700003.0
2006-01-05 05:55:00,1.38828,1.38844,1.38785,1.38788,692500001.0
2006-01-05 06:00:00,1.38791,1.38811,1.38783,1.38791,888900002.0
2006-01-05 06:05:00,1.3879,1.3887,1.38783,1.38826,1784600001.0
2006-01-05 06:10:00,1.38859,1.38859,1.38793,1.38805,1780900005.0
2006-01-05 06:15:00,1.38793,1.388,1.38771,1.38793,1034700001.0
2006-01-05 06:20:00,1.38793,1.38821,1.38777,1.38794,1456200003.0
2006-01-05 06:25:00,1.38793,1.38802,1.38754,1.38775,1306400001.0
2006-01-05 06:30:00,1.38763,1.38793,1.3876,1.38774,1031800000.0
2006-01-05 06:35:00,1.38759,1.38782,1.38729,1.38733,619200001.0
2006-01-05 06:40:00,1.38725,1.38727,1.38681,1.38686,1049400004.0
2006-01-05 06:45:00,1.38693,1.38722,1.38633,1.38668,990000001.0
2006-01-05 06:50:00,1.38697,1.38749,1.38658,1.38708,1007600001.0
2006-01-05 06:55:00,1.38701,1.38734,1.38694,1.38711,998300001.0
2006-01-05 07:00:00,1.38726,1.38771,1.38706,1.38746,1357500002.0
2006-01-05 07:05:00,1.38749,1.38749,1.38659,1.38689,1009100003.0
2006-01-05 07:10:00,1.38707,1.38757,1.3869,1.38742,1870200001.0
2006-01-05 07:15:00,1.38769,1.38872,1.38752,1.38868,1492900002.0
2006-01-05 07:20:00,1.38871,1.38927,1.38851,1.38893,1766400002.0
2006-01-05 07:25:00,1.38886,1.38904,1.38856,1.38867,1269200001.0
2006-01-05 07:30:00,1.38876,1.38906,1.38848,1.38857,1911000004.0
2006-01-05 07:35:00,1.38858,1.38883,1.38806,1.38809,1322100002.0
2006-01-05 07:40:00,1.388,1.38837,1.38787,1.38815,1880900002.0
2006-01-05 07:45:00,1.38819,1.38831,1.38787,1.388,2950500009.0
2006-01-05 07:50:00,1.38787,1.3881,1.38711,1.38796,2712100012.0
2006-01-05 07:55:00,1.38805,1.3886,1.38789,1.38831,2841000002.0
2006-01-05 08:00:00,1.38839,1.38902,1.38821,1.38843,1884900005.0
2006-01-05 08:05:00,1.38853,1.38865,1.38803,1.38812,2382900004.0
2006-01-05 08:10:00,1.38812,1.38831,1.38753,1.38795,1606800006.0
2006-01-05 08:15:00,1.38792,1.38823,1.38785,1.38813,1325500003.0
2006-01-05 08:20:00,1.38812,1.38824,1.38733,1.38746,1923800004.0
2006-01-05 08:25:00,1.38758,1.38778,1.38727,1.3876,2309900007.0
2006-01-05 08:30:00,1.38772,1.38796,1.38704,1.38707,1806200003.0
2006-01-05 08:35:00,1.38717,1.38759,1.38711,1.38741,2090200007.0
2006-01-05 08:40:00,1.38742,1.38795,1.38737,1.38774,2080200003.0
2006-01-05 08:45:00,1.38787,1.38823,1.38762,1.38784,2831100008.0
2006-01-05 08:50:00,1.38801,1.38843,1.38756,1.38791,2899000008.0
2006-01-05 08:55:00,1.38803,1.38856,1.38766,1.38766,2548600007.0
2006-01-05 09:00:00,1.3873,1.38896,1.38714,1.38863,2772500006.0
2006-01-05 09:05:00,1.38857,1.3891,1.38704,1.38733,2043300004.0
2006-01-05 09:10:00,1.38723,1.38808,1.38709,1.38783,2210000003.0
2006-01-05 09:15:00,1.38786,1.38822,1.38731,1.38769,2241000008.0
2006-01-05 09:20:00,1.38766,1.38867,1.38725,1.38807,1717600004.0
2006-01-05 09:25:00,1.38803,1.38822,1.38787,1.38812,2293800003.0
2006-01-05 09:30:00,1.38817,1.38944,1.38807,1.38885,2246900004.0
2006-01-05 09:35:00,1.38882,1.38929,1.38775,1.38804,1848700003.0
2006-01-05 09:40:00,1.38763,1.38763,1.38572,1.38677,2144500005.0
2006-01-05 09:45:00,1.38683,1.38692,1.38579,1.38692,2168300007.0
2006-01-05 09:50:00,1.38681,1.38793,1.38648,1.38762,2406900004.0
2006-01-05 09:55:00,1.38752,1.38821,1.38726,1.3882,2988600008.0
2006-01-05 10:00:00,1.38813,1.38847,1.38764,1.38835,2327600002.0
2006-01-05 10:05:00,1.3881,1.38854,1.38773,1.38804,2450700010.0
2006-01-05 10:10:00,1.38784,1.38839,1.38784,1.38794,2302200009.0
2006-01-05 10:15:00,1.38801,1.38808,1.38686,1.3872,1958900005.0
2006-01-05 10:20:00,1.38691,1.38799,1.38674,1.38793,2268400005.0
2006-01-05 10:25:00,1.38826,1.38861,1.38781,1.3884,2569400005.0
2006-01-05 10:30:00,1.38868,1.389,1.38805,1.38813,2611200009.0
2006-01-05 10:35:00,1.38797,1.38836,1.38759,1.38822,2277800003.0
2006-01-05 10:40:00,1.38817,1.38842,1.38786,1.38818,2233200003.0
2006-01-05 10:45:00,1.38811,1.38923,1.38787,1.38853,2127700005.0
2006-01-05 10:50:00,1.38849,1.38944,1.38824,1.38937,2158400001.0
2006-01-05 10:55:00,1.39001,1.39046,1.38968,1.39016,2654300004.0
2006-01-05 11:00:00,1.39018,1.39045,1.38885,1.3891,2439700004.0
2006-01-05 11:05:00,1.38898,1.38961,1.38894,1.38938,2223100011.0
2006-01-05 11:10:00,1.38944,1.38963,1.38882,1.38924,2537900004.0
2006-01-05 11:15:00,1.38933,1.38977,1.38909,1.38926,2181000002.0
2006-01-05 11:20:00,1.38911,1.39027,1.38898,1.39004,2690400004.0
2006-01-05 11:25:00,1.38997,1.39029,1.38963,1.39008,2453400004.0
2006-01-05 11:30:00,1.38994,1.39011,1.38921,1.38947,2733100009.0
2006-01-05 11:35:00,1.38977,1.39062,1.38954,1.38957,2775500005.0
2006-01-05 11:40:00,1.38971,1.39046,1.38953,1.39007,3283900013.0
2006-01-05 11:45:00,1.39025,1.39069,1.38969,1.39056,2567200005.0
2006-01-05 11:50:00,1.39073,1.39087,1.39029,1.39049,1328200005.0
2006-01-05 11:55:00,1.39067,1.39128,1.39005,1.39022,2239800007.0
2006-01-05 12:00:00,1.39047,1.39067,1.39007,1.39036,2210600006.0
2006-01-05 12:05:00,1.39036,1.39062,1.39001,1.39037,1998900005.0
2006-01-05 12:10:00,1.39036,1.39089,1.39034,1.39056,1977400005.0
2006-01-05 12:15:00,1.3905,1.39093,1.39049,1.39061,1604700002.0
2006-01-05 12:20:00,1.39069,1.39079,1.39008,1.39026,2254400006.0
2006-01-05 12:25:00,1.39057,1.39099,1.39048,1.39088,2657900005.0
2006-01-05 12:30:00,1.39073,1.39119,1.39039,1.39067,2567400007.0
2006-01-05 12:35:00,1.39075,1.39083,1.39016,1.39038,2719600006.0
2006-01-05 12:40:00,1.39029,1.39073,1.39014,1.39069,2179300010.0
2006-01-05 12:45:00,1.39076,1.39077,1.39005,1.39032,2320000005.0
2006-01-05 12:50:00,1.39017,1.39017,1.38927,1.38963,1908900005.0
2006-01-05 12:55:00,1.38969,1.39068,1.3892,1.39018,2390800001.0
2006-01-05 13:00:00,1.39016,1.3905,1.38905,1.38914,1681500003.0
2006-01-05 13:05:00,1.3891,1.38936,1.38857,1.38912,1266800006.0
2006-01-05 13:10:00,1.38933,1.38996,1.38933,1.38959,1517300002.0
2006-01-05 13:15:00,1.38952,1.39028,1.38906,1.38995,1319500003.0
2006-01-05 13:20:00,1.39006,1.39118,1.38988,1.39105,1151900001.0
2006-01-05 13:25:00,1.391,1.39171,1.39079,1.39106,1796000003.0
2006-01-05 13:30:00,1.39105,1.39124,1.39042,1.3905,2108400006.0
2006-01-05 13:35:00,1.39044,1.39077,1.39032,1.39033,2074600004.0
2006-01-05 13:40:00,1.39017,1.39048,1.3899,1.39009,1249700001.0
2006-01-05 13:45:00,1.39014,1.39031,1.38981,1.39017,1978200001.0
2006-01-05 13:50:00,1.39008,1.39127,1.38981,1.39003,1880200006.0
2006-01-05 13:55:00,1.38984,1.39023,1.3897,1.39016,1667400006.0
2006-01-05 14:00:00,1.39004,1.39132,1.39004,1.39128,1836400002.0
2006-01-05 14:05:00,1.39135,1.39189,1.39099,1.39117,1627400006.0
2006-01-05 14:10:00,1.39099,1.39162,1.39091,1.39155,1006400001.0
2006-01-05 14:15:00,1.39143,1.3916,1.39089,1.39137,1962000003.0
2006-01-05 14:20:00,1.39139,1.39181,1.3912,1.39131,1986100010.0
2006-01-05 14:25:00,1.39145,1.39165,1.39086,1.39122,1743300004.0
2006-01-05 14:30:00,1.39103,1.39124,1.3904,1.39124,167900000.0
2006-01-05 14:35:00,1.39149,1.39159,1.39075,1.39125,162100000.0
2006-01-05 14:40:00,1.39114,1.39155,1.39043,1.3915,205200001.0
2006-01-05 14:45:00,1.39133,1.39219,1.39111,1.39188,208700000.0
2006-01-05 14:50:00,1.3917,1.39232,1.3917,1.3918,184200000.0
2006-01-05 14:55:00,1.39219,1.39298,1.39192,1.39297,192200000.0
2006-01-05 15:00:00,1.39302,1.39331,1.39254,1.39307,236900000.0
2006-01-05 15:05:00,1.39294,1.39396,1.3927,1.39369,220100001.0
2006-01-05 15:10:00,1.39359,1.39417,1.39296,1.39349,173400000.0
2006-01-05 15:15:00,1.39351,1.39423,1.39325,1.39394,189800000.0
2006-01-05 15:20:00,1.39388,1.39437,1.39304,1.3934,183700000.0
2006-01-05 15:25:00,1.39326,1.39364,1.39302,1.39304,245100000.0
2006-01-05 15:30:00,1.39293,1.39425,1.39244,1.39316,199200000.0
2006-01-05 15:35:00,1.39342,1.39405,1.39287,1.39388,172600000.0
2006-01-05 15:40:00,1.39388,1.39458,1.39334,1.39426,174200000.0
2006-01-05 15:45:00,1.39409,1.39463,1.39379,1.39457,192700000.0
2006-01-05 15:50:00,1.39446,1.39566,1.39446,1.39473,228200000.0
2006-01-05 15:55:00,1.39467,1.39473,1.39377,1.39388,200400000.0
2006-01-05 16:00:00,1.39396,1.396,1.39396,1.39595,187700001.0
2006-01-05 16:05:00,1.39633,1.39691,1.39569,1.39596,174200000.0
2006-01-05 16:10:00,1.39601,1.397,1.396,1.39662,159000000.0
2006-01-05 16:15:00,1.39627,1.3972,1.39613,1.39684,184700001.0
2006-01-05 16:20:00,1.39674,1.3987,1.39674,1.39812,234600002.0
2006-01-05 16:25:00,1.39805,1.39861,1.39739,1.39805,177400000.0
2006-01-05 16:30:00,1.39807,1.39876,1.39774,1.39848,210500000.0
2006-01-05 16:35:00,1.39867,1.399,1.39818,1.39868,174000000.0
2006-01-05 16:40:00,1.39844,1.39844,1.39742,1.3977,229500001.0
2006-01-05 16:45:00,1.39745,1.39825,1.39712,1.39777,202900001.0
2006-01-05 16:50:00,1.39773,1.39774,1.39724,1.39765,212100002.0
2006-01-05 16:55:00,1.39773,1.39836,1.3969,1.39776,176200000.0
2006-01-05 17:00:00,1.39812,1.40074,1.39812,1.39995,198700001.0
2006-01-05 17:05:00,1.40009,1.40102,1.39993,1.40102,165800001.0
2006-01-05 17:10:00,1.40082,1.40167,1.4005,1.40141,166900000.0
2006-01-05 17:15:00,1.40175,1.40231,1.40114,1.40231,152100000.0
2006-01-05 17:20:00,1.40218,1.40248,1.40056,1.40061,193200000.0
2006-01-05 17:25:00,1.40045,1.40112,1.40019,1.40109,217900000.0
2006-01-05 17:30:00,1.40107,1.40204,1.40094,1.4016,238700000.0
2006-01-05 17:35:00,1.40159,1.40239,1.40124,1.40193,198900000.0
2006-01-05 17:40:00,1.40174,1.40279,1.40153,1.40209,219800003.0
2006-01-05 17:45:00,1.40238,1.40264,1.40196,1.40234,201300001.0
2006-01-05 17:50:00,1.40234,1.40311,1.40181,1.40295,184600001.0
2006-01-05 17:55:00,1.40291,1.40531,1.40251,1.40518,242400001.0
2006-01-05 18:00:00,1.40551,1.40551,1.40267,1.40321,219400001.0
2006-01-05 18:05:00,1.40324,1.40444,1.4023,1.40441,307100000.0
2006-01-05 18:10:00,1.4047,1.40474,1.40311,1.40311,176400000.0
2006-01-05 18:15:00,1.40292,1.40319,1.40251,1.40293,163300000.0
2006-01-05 18:20:00,1.403,1.40318,1.40237,1.40281,213600002.0
2006-01-05 18:25:00,1.40304,1.40366,1.403,1.40312,172800000.0
2006-01-05 18:30:00,1.40306,1.40317,1.40224,1.40297,193100000.0
2006-01-05 18:35:00,1.40291,1.40418,1.40246,1.40418,228900001.0
2006-01-05 18:40:00,1.40395,1.40492,1.40366,1.40439,161000000.0
2006-01-05 18:45:00,1.40455,1.40504,1.40421,1.40504,193200001.0
2006-01-05 18:50:00,1.40519,1.40572,1.40446,1.40503,242600001.0
2006-01-05 18:55:00,1.40489,1.40556,1.4043,1.40556,190800001.0
2006-01-05 19:00:00,1.40562,1.40562,1.40426,1.4045,181600000.0
2006-01-05 19:05:00,1.40434,1.40434,1.40189,1.40228,204900000.0
2006-01-05 19:10:00,1.40244,1.40244,1.40135,1.40209,186300000.0
2006-01-05 19:15:00,1.40206,1.40294,1.40176,1.40283,218900000.0
2006-01-05 19:20:00,1.40277,1.40391,1.40251,1.40384,194000000.0
2006-01-05 19:25:00,1.40387,1.4042,1.40323,1.40419,133300000.0
2006-01-05 19:30:00,1.40415,1.40417,1.40341,1.40367,226700000.0
2006-01-05 19:35:00,1.40394,1.40557,1.40394,1.4054,158500001.0
2006-01-05 19:40:00,1.4057,1.40781,1.40549,1.40662,208900000.0
2006-01-05 19:45:00,1.40649,1.40758,1.4062,1.40628,208900000.0
2006-01-05 19:50:00,1.40646,1.40704,1.40616,1.40677,182200000.0
2006-01-05 19:55:00,1.40662,1.40755,1.40657,1.40717,141100000.0
2006-01-05 20:00:00,1.40728,1.4076,1.40654,1.40681,237100001.0
2006-01-05 20:05:00,1.40712,1.40788,1.4067,1.40788,190300001.0
2006-01-05 20:10:00,1.40754,1.40857,1.40754,1.40813,210500001.0
2006-01-05 20:15:00,1.40817,1.40838,1.40746,1.40823,196800000.0
2006-01-05 20:20:00,1.40841,1.40868,1.40758,1.40793,200200000.0
2006-01-05 20:25:00,1.40821,1.40831,1.40758,1.40797,262300003.0
2006-01-05 20:30:00,1.40809,1.4088,1.40771,1.4087,183100000.0
2006-01-05 20:35:00,1.40868,1.40879,1.40753,1.40766,204700000.0
2006-01-05 20:40:00,1.40764,1.40778,1.40696,1.40758,181700000.0
2006-01-05 20:45:00,1.40739,1.40815,1.40739,1.40771,181800000.0
2006-01-05 20:50:00,1.40771,1.40803,1.40709,1.4074,174200001.0
2006-01-05 20:55:00,1.40747,1.40766,1.40701,1.40729,209300001.0
2006-01-05 21:00:00,1.40729,1.4076,1.40656,1.40665,170900000.0
2006-01-05 21:05:00,1.4064,1.40757,1.4064,1.4074,159500000.0
2006-01-05 21:10:00,1.4075,1.40773,1.40705,1.4075,194400001.0
2006-01-05 21:15:00,1.40744,1.4077,1.4068,1.40723,186300000.0
2006-01-05 21:20:00,1.40723,1.40738,1.40676,1.40687,185800000.0
2006-01-05 21:25:00,1.407,1.40744,1.40682,1.40731,187300000.0
2006-01-05 21:30:00,1.40735,1.40745,1.40663,1.40733,167700000.0
2006-01-05 21:35:00,1.40729,1.40749,1.40643,1.4065,157300000.0
2006-01-05 21:40:00,1.40633,1.40679,1.40628,1.40658,186400002.0
2006-01-05 21:45:00,1.40663,1.40695,1.40644,1.40658,182100000.0
2006-01-05 21:50:00,1.40678,1.40716,1.40613,1.40626,229900000.0
2006-01-05 21:55:00,1.4062,1.40736,1.40606,1.40712,220100000.0
2006-01-05 22:00:00,1.40723,1.40776,1.40723,1.40742,199900000.0
2006-01-05 22:05:00,1.40757,1.40847,1.40741,1.40794,228300000.0
2006-01-05 22:10:00,1.40802,1.40888,1.40787,1.40843,188000000.0
2006-01-05 22:15:00,1.40859,1.40871,1.40774,1.40786,169700000.0
2006-01-05 22:20:00,1.40757,1.40815,1.40706,1.40815,218700002.0
2006-01-05 22:25:00,1.40817,1.40875,1.40809,1.40844,175200000.0
2006-01-05 22:30:00,1.40848,1.40866,1.40785,1.40799,252700002.0
2006-01-05 22:35:00,1.4081,1.4085,1.40767,1.40773,215800001.0
2006-01-05 22:40:00,1.40787,1.4081,1.40749,1.408,180500001.0
2006-01-05 22:45:00,1.40798,1.40813,1.40757,1.40783,179400001.0
2006-01-05 22:50:00,1.4078,1.40817,1.40752,1.4077,168600000.0
2006-01-05 22:55:00,1.40787,1.40788,1.40737,1.40746,199300001.0
2006-01-05 23:00:00,1.40738,1.40753,1.40628,1.40628,190000001.0
2006-01-05 23:05:00,1.40611,1.40649,1.40584,1.40584,192500001.0
2006-01-05 23:10:00,1.40557,1.40607,1.40509,1.40607,208400001.0
2006-01-05 23:15:00,1.40607,1.40639,1.40543,1.4063,274500000.0
2006-01-05 23:20:00,1.4064,1.40665,1.40587,1.40651,184100001.0
2006-01-05 23:25:00,1.40663,1.40694,1.40631,1.40671,230000000.0
2006-01-05 23:30:00,1.40659,1.4068,1.40637,1.40638,154200000.0
2006-01-05 23:35:00,1.40668,1.40674,1.40638,1.40649,176400000.0
2006-01-05 23:40:00,1.40671,1.40684,1.40621,1.40654,179900000.0
2006-01-05 23:45:00,1.40645,1.40683,1.40625,1.40671,245800001.0
2006-01-05 23:50:00,1.40675,1.40717,1.40636,1.40636,173800000.0
2006-01-05 23:55:00,1.40688,1.40716,1.40629,1.40648,178100000.0
2006-01-06 00:00:00,1.40663,1.4073,1.4062,1.4069,162400000.0
2006-01-06 00:05:00,1.407,1.4072,1.4065,1.4065,154000000.0
2006-01-06 00:10:00,1.4067,1.4075,1.4061,1.4063,123200000.0
2006-01-06 00:15:00,1.4064,1.4067,1.4062,1.4067,154000000.0
2006-01-06 00:20:00,1.4069,1.4071,1.4066,1.4068,154000000.0
2006-01-06 00:25:00,1.4071,1.4071,1.40543,1.40556,206100001.0
2006-01-06 00:30:00,1.4054,1.40587,1.40524,1.40524,179000000.0
2006-01-06 00:35:00,1.40553,1.40559,1.40491,1.40503,212800002.0
2006-01-06 00:40:00,1.4053,1.40542,1.40463,1.40498,171200000.0
2006-01-06 00:45:00,1.40502,1.40503,1.40438,1.40481,198600000.0
2006-01-06 00:50:00,1.40489,1.40528,1.40477,1.40528,204400000.0
2006-01-06 00:55:00,1.40528,1.40549,1.40491,1.40549,201700000.0
2006-01-06 01:00:00,1.40545,1.40647,1.40528,1.40632,178200000.0
2006-01-06 01:05:00,1.40628,1.40628,1.40549,1.40609,195300000.0
2006-01-06 01:10:00,1.40603,1.40617,1.40547,1.40565,160600000.0
2006-01-06 01:15:00,1.40572,1.40572,1.40516,1.40539,189300000.0
2006-01-06 01:20:00,1.40551,1.40608,1.40511,1.40574,178800000.0
2006-01-06 01:25:00,1.40566,1.40592,1.40539,1.40576,180700000.0
2006-01-06 01:30:00,1.40602,1.40602,1.40533,1.40567,173900000.0
2006-01-06 01:35:00,1.40567,1.406,1.40511,1.40562,191800000.0
2006-01-06 01:40:00,1.40562,1.40602,1.40527,1.40558,164800000.0
2006-01-06 01:45:00,1.40556,1.40608,1.40531,1.40576,171500000.0
2006-01-06 01:50:00,1.40585,1.40679,1.4055,1.40626,158200000.0
2006-01-06 01:55:00,1.40631,1.40691,1.40631,1.40651,180000000.0
2006-01-06 02:00:00,1.40615,1.40615,1.40492,1.40572,315300000.0
2006-01-06 02:05:00,1.40579,1.40643,1.40553,1.40624,531000000.0
2006-01-06 02:10:00,1.40614,1.40654,1.40585,1.40615,404300000.0
2006-01-06 02:15:00,1.40612,1.40688,1.40582,1.40623,571300002.0
2006-01-06 02:20:00,1.40604,1.4071,1.40579,1.40699,197400000.0
2006-01-06 02:25:00,1.40674,1.40709,1.40638,1.40693,337400000.0
2006-01-06 02:30:00,1.40712,1.4084,1.40681,1.4079,355300001.0
2006-01-06 02:35:00,1.40782,1.40782,1.40718,1.40775,267700000.0
2006-01-06 02:40:00,1.40779,1.40842,1.4073,1.40753,186100000.0
2006-01-06 02:45:00,1.4071,1.40801,1.4071,1.40742,640600002.0
2006-01-06 02:50:00,1.40767,1.40802,1.40721,1.40752,307500001.0
2006-01-06 02:55:00,1.40777,1.408,1.40672,1.40688,286300000.0
2006-01-06 03:00:00,1.40695,1.4073,1.40673,1.40689,334500001.0
2006-01-06 03:05:00,1.40694,1.40756,1.40685,1.40756,305500001.0
2006-01-06 03:10:00,1.40714,1.40754,1.40676,1.40713,229600000.0
2006-01-06 03:15:00,1.40688,1.40732,1.40665,1.40705,189900000.0
2006-01-06 03:20:00,1.40657,1.40704,1.40646,1.40667,253900000.0
2006-01-06 03:25:00,1.40715,1.40715,1.40567,1.40581,366100001.0
2006-01-06 03:30:00,1.40593,1.40631,1.40503,1.40515,266600003.0
2006-01-06 03:35:00,1.40517,1.40582,1.40502,1.40533,287500001.0
2006-01-06 03:40:00,1.40533,1.40615,1.40499,1.40527,399700005.0
2006-01-06 03:45:00,1.40533,1.40595,1.40484,1.40504,185400001.0
2006-01-06 03:50:00,1.40531,1.40536,1.40467,1.40471,325000000.0
2006-01-06 03:55:00,1.40507,1.40542,1.40442,1.40517,618400004.0
2006-01-06 04:00:00,1.40519,1.40542,1.40489,1.4049,493200000.0
2006-01-06 04:05:00,1.40469,1.40541,1.4046,1.40536,565700000.0
2006-01-06 04:10:00,1.40524,1.40558,1.4049,1.40523,378700000.0
2006-01-06 04:15:00,1.40517,1.40555,1.40501,1.40539,370700000.0
2006-01-06 04:20:00,1.40534,1.40534,1.40424,1.40448,439600001.0
2006-01-06 04:25:00,1.40442,1.40536,1.40434,1.4052,477000000.0
2006-01-06 04:30:00,1.40487,1.40545,1.40463,1.40471,199800000.0
2006-01-06 04:35:00,1.40474,1.40535,1.40452,1.40493,512200001.0
2006-01-06 04:40:00,1.40488,1.40537,1.4048,1.40535,269200001.0
2006-01-06 04:45:00,1.40527,1.40532,1.40455,1.40455,325200000.0
2006-01-06 04:50:00,1.40483,1.40497,1.40424,1.40443,199000001.0
2006-01-06 04:55:00,1.40475,1.40491,1.40434,1.40443,239400000.0
2006-01-06 05:00:00,1.40483,1.40501,1.40443,1.40447,474300001.0
2006-01-06 05:05:00,1.40443,1.40513,1.40422,1.40472,1043500001.0
2006-01-06 05:10:00,1.40478,1.40505,1.40462,1.40484,822100002.0
2006-01-06 05:15:00,1.40496,1.40516,1.40481,1.40483,1011300002.0
2006-01-06 05:20:00,1.40484,1.40508,1.40448,1.4045,1059100003.0
2006-01-06 05:25:00,1.40461,1.40487,1.40417,1.40421,1038200002.0
2006-01-06 05:30:00,1.40433,1.40472,1.40399,1.40402,828900002.0
2006-01-06 05:35:00,1.40422,1.40432,1.40391,1.40421,699400001.0
2006-01-06 05:40:00,1.40395,1.40432,1.40385,1.40415,804400002.0
2006-01-06 05:45:00,1.40416,1.4048,1.40412,1.40428,1036900003.0
2006-01-06 05:50:00,1.40409,1.40457,1.40408,1.40449,933600002.0
2006-01-06 05:55:00,1.40438,1.4046,1.4042,1.40428,755400004.0
2006-01-06 06:00:00,1.40431,1.40457,1.40413,1.40431,917200003.0
2006-01-06 06:05:00,1.4043,1.40468,1.40422,1.40437,1789000008.0
2006-01-06 06:10:00,1.40447,1.40457,1.40384,1.40395,1788700004.0
2006-01-06 06:15:00,1.40398,1.40421,1.40386,1.40401,985600004.0
2006-01-06 06:20:00,1.40404,1.40437,1.40398,1.40411,1402400004.0
2006-01-06 06:25:00,1.40411,1.40449,1.404,1.40431,1320600002.0
2006-01-06 06:30:00,1.40428,1.40457,1.40425,1.40447,1027400001.0
2006-01-06 06:35:00,1.40432,1.40504,1.4043,1.40491,615800001.0
2006-01-06 06:40:00,1.40481,1.40483,1.40403,1.4041,1034200002.0
2006-01-06 06:45:00,1.4043,1.40483,1.4041,1.4046,1013400003.0
2006-01-06 06:50:00,1.40474,1.40532,1.40465,1.40503,1104000003.0
2006-01-06 06:55:00,1.40517,1.40527,1.40471,1.40508,888800000.0
2006-01-06 07:00:00,1.40509,1.40529,1.40498,1.40512,1363900003.0
2006-01-06 07:05:00,1.40522,1.40536,1.40491,1.40519,975700002.0
2006-01-06 07:10:00,1.40528,1.40528,1.40494,1.40509,1909600005.0
2006-01-06 07:15:00,1.40531,1.40541,1.40491,1.40531,1408700003.0
2006-01-06 07:20:00,1.40531,1.40549,1.40486,1.40517,1754500004.0
2006-01-06 07:25:00,1.40502,1.40537,1.40495,1.40508,1281400003.0
2006-01-06 07:30:00,1.40509,1.40515,1.4046,1.40483,1925000005.0
2006-01-06 07:35:00,1.40495,1.4053,1.40469,1.40492,1315100005.0
2006-01-06 07:40:00,1.40486,1.40501,1.40464,1.40469,1956100003.0
2006-01-06 07:45:00,1.40474,1.40517,1.40462,1.40513,2826100000.0
2006-01-06 07:50:00,1.40512,1.40542,1.4049,1.40501,2504300002.0
2006-01-06 07:55:00,1.40505,1.40543,1.40472,1.40477,2769600008.0
2006-01-06 08:00:00,1.40484,1.40583,1.40484,1.40583,2053600006.0
2006-01-06 08:05:00,1.4058,1.4059,1.40528,1.40547,2317000002.0
2006-01-06 08:10:00,1.4055,1.40586,1.4053,1.40562,1513200006.0
2006-01-06 08:15:00,1.40551,1.40566,1.40513,1.40526,1315700002.0
2006-01-06 08:20:00,1.405,1.4051,1.40456,1.40473,1901900013.0
2006-01-06 08:25:00,1.40488,1.40499,1.40443,1.40443,2203200005.0
2006-01-06 08:30:00,1.40432,1.40499,1.40422,1.40479,1867600006.0
2006-01-06 08:35:00,1.40487,1.40528,1.40456,1.40484,2174800006.0
2006-01-06 08:40:00,1.40482,1.40506,1.40458,1.40476,2035600003.0
2006-01-06 08:45:00,1.40477,1.40494,1.40432,1.40438,2826900006.0
2006-01-06 08:50:00,1.40459,1.40498,1.40437,1.40481,3000800009.0
2006-01-06 08:55:00,1.40496,1.40554,1.40476,1.40505,2507400008.0
2006-01-06 09:00:00,1.40505,1.40536,1.40443,1.40468,2729300005.0
2006-01-06 09:05:00,1.40462,1.40481,1.40399,1.40472,2030200010.0
2006-01-06 09:10:00,1.40466,1.40488,1.40444,1.40451,2228300005.0
2006-01-06 09:15:00,1.40444,1.40488,1.40378,1.40417,2142200003.0
2006-01-06 09:20:00,1.40421,1.40509,1.40421,1.40465,1617600007.0
2006-01-06 09:25:00,1.40478,1.40551,1.40478,1.40523,2369700005.0
2006-01-06 09:30:00,1.40531,1.40575,1.40497,1.40537,2177700006.0
2006-01-06 09:35:00,1.40533,1.40622,1.4052,1.40598,1843500001.0
2006-01-06 09:40:00,1.40595,1.40675,1.40592,1.4064,2230200008.0
2006-01-06 09:45:00,1.40673,1.4075,1.4065,1.40702,2167200001.0
2006-01-06 09:50:00,1.40678,1.40749,1.40647,1.40681,2309600010.0
2006-01-06 09:55:00,1.40717,1.40784,1.40717,1.40784,2800500009.0
2006-01-06 10:00:00,1.40796,1.40816,1.40759,1.40795,2404000003.0
2006-01-06 10:05:00,1.4077,1.40991,1.40753,1.40966,2534900007.0
2006-01-06 10:10:00,1.40962,1.41011,1.40915,1.41005,2273300007.0
2006-01-06 10:15:00,1.41017,1.41045,1.40978,1.41001,1956800008.0
2006-01-06 10:20:00,1.40984,1.41042,1.4098,1.40981,2111900005.0
2006-01-06 10:25:00,1.40979,1.40979,1.4088,1.40899,2646100004.0
2006-01-06 10:30:00,1.40911,1.40964,1.40891,1.40949,2603200005.0
2006-01-06 10:35:00,1.40943,1.40972,1.40886,1.40906,2429000005.0
2006-01-06 10:40:00,1.40909,1.40938,1.4088,1.40905,2412800006.0
2006-01-06 10:45:00,1.40906,1.40924,1.40881,1.40896,2060400003.0
2006-01-06 10:50:00,1.40886,1.40971,1.40824,1.40952,2052400005.0
2006-01-06 10:55:00,1.40954,1.41006,1.40938,1.40976,2561000005.0
2006-01-06 11:00:00,1.40999,1.41035,1.40943,1.41015,2480100007.0
2006-01-06 11:05:00,1.41023,1.41051,1.41002,1.41018,2206400003.0
2006-01-06 11:10:00,1.41023,1.41067,1.40983,1.41001,2452900007.0
2006-01-06 11:15:00,1.41007,1.41073,1.41004,1.41015,2098700001.0
2006-01-06 11:20:00,1.40998,1.41039,1.40949,1.40967,2862800009.0
2006-01-06 11:25:00,1.40976,1.40996,1.40896,1.40909,2631500013.0
2006-01-06 11:30:00,1.40897,1.40943,1.40877,1.40916,2677700011.0
2006-01-06 11:35:00,1.4093,1.40951,1.40892,1.40914,2683900006.0
2006-01-06 11:40:00,1.40921,1.40952,1.40898,1.40925,3143300004.0
2006-01-06 11:45:00,1.40933,1.41012,1.4091,1.40981,2605100007.0
2006-01-06 11:50:00,1.40992,1.41024,1.4098,1.41005,1277200004.0
2006-01-06 11:55:00,1.4103,1.41092,1.41017,1.41046,2268200006.0
2006-01-06 12:00:00,1.41062,1.41135,1.41025,1.4111,2117800006.0
2006-01-06 12:05:00,1.41122,1.41141,1.41092,1.41134,2136400009.0
2006-01-06 12:10:00,1.41127,1.41127,1.4104,1.4106,1986000006.0
2006-01-06 12:15:00,1.41047,1.41088,1.41039,1.41085,1657100001.0
2006-01-06 12:20:00,1.41058,1.41107,1.41038,1.4104,2221600005.0
2006-01-06 12:25:00,1.41054,1.41073,1.40966,1.41006,2398500001.0
2006-01-06 12:30:00,1.41003,1.41021,1.40971,1.40984,2690900005.0
2006-01-06 12:35:00,1.40996,1.41051,1.40968,1.4103,2642400009.0
2006-01-06 12:40:00,1.41031,1.41045,1.40959,1.40983,2130700007.0
2006-01-06 12:45:00,1.40978,1.40998,1.40877,1.40882,2284700008.0
2006-01-06 12:50:00,1.40884,1.40956,1.40859,1.40939,1948700002.0
2006-01-06 12:55:00,1.4094,1.40978,1.40883,1.40938,2436800006.0
2006-01-06 13:00:00,1.40936,1.40945,1.40875,1.40883,1503100002.0
2006-01-06 13:05:00,1.40879,1.40879,1.40829,1.40836,1334700003.0
2006-01-06 13:10:00,1.40842,1.40918,1.40842,1.4088,1511100002.0
2006-01-06 13:15:00,1.40878,1.40939,1.40855,1.40908,1302700002.0
2006-01-06 13:20:00,1.409,1.40935,1.4089,1.40923,1068000003.0
2006-01-06 13:25:00,1.40935,1.40998,1.4092,1.40979,1797400005.0
2006-01-06 13:30:00,1.40972,1.41033,1.40933,1.40933,2087400004.0
2006-01-06 13:35:00,1.40938,1.40978,1.40887,1.40949,1893300001.0
2006-01-06 13:40:00,1.40935,1.40968,1.40926,1.40941,1232300002.0
2006-01-06 13:45:00,1.40935,1.40956,1.40888,1.4093,1813900004.0
2006-01-06 13:50:00,1.40927,1.40944,1.408,1.40847,1792900007.0
2006-01-06 13:55:00,1.40835,1.40929,1.40819,1.40927,1714000008.0
2006-01-06 14:00:00,1.40914,1.41242,1.40623,1.41201,1921400005.0
2006-01-06 14:05:00,1.41189,1.41221,1.41141,1.41201,1561300005.0
2006-01-06 14:10:00,1.41214,1.41265,1.41187,1.41261,1069000001.0
2006-01-06 14:15:00,1.41268,1.41303,1.41204,1.41222,1981700008.0
2006-01-06 14:20:00,1.41202,1.41227,1.4117,1.4119,1796900003.0
2006-01-06 14:25:00,1.41197,1.41209,1.41126,1.41202,1693400005.0
2006-01-06 14:30:00,1.41208,1.414,1.41169,1.41399,209100001.0
2006-01-06 14:35:00,1.4142,1.4163,1.4139,1.41582,199800001.0
2006-01-06 14:40:00,1.41583,1.41617,1.41499,1.41585,239400002.0
2006-01-06 14:45:00,1.41598,1.4179,1.41564,1.41748,183400000.0
2006-01-06 14:50:00,1.41735,1.41854,1.41734,1.41734,184500000.0
2006-01-06 14:55:00,1.41783,1.41798,1.41637,1.41648,207600002.0
2006-01-06 15:00:00,1.41637,1.41771,1.41601,1.41771,232800001.0
2006-01-06 15:05:00,1.41764,1.4189,1.41693,1.4183,191500000.0
2006-01-06 15:10:00,1.41613,1.41621,1.41506,1.41522,175100000.0
2006-01-06 15:15:00,1.41545,1.41556,1.41446,1.41446,176700000.0
2006-01-06 15:20:00,1.41443,1.41521,1.41428,1.41455,162000001.0
2006-01-06 15:25:00,1.41471,1.415,1.409,1.409,154600000.0
2006-01-06 15:30:00,1.40869,1.419,1.40855,1.4173,203800000.0
2006-01-06 15:35:00,1.41793,1.41862,1.41607,1.41793,223700002.0
2006-01-06 15:40:00,1.41833,1.41838,1.41534,1.41598,184600000.0
2006-01-06 15:45:00,1.41576,1.41906,1.41576,1.41787,259800001.0
2006-01-06 15:50:00,1.41762,1.41993,1.41762,1.41923,188500000.0
2006-01-06 15:55:00,1.4196,1.42045,1.41912,1.41978,179200001.0
2006-01-06 16:00:00,1.41975,1.42012,1.41814,1.41889,185300000.0
2006-01-06 16:05:00,1.41903,1.41978,1.41783,1.41797,189400000.0
2006-01-06 16:10:00,1.41778,1.41798,1.41684,1.41751,252200001.0
2006-01-06 16:15:00,1.41729,1.41756,1.41371,1.41448,166900000.0
2006-01-06 16:20:00,1.41448,1.4154,1.41427,1.41513,208300002.0
2006-01-06 16:25:00,1.41501,1.41512,1.414,1.41463,186400000.0
2006-01-06 16:30:00,1.41468,1.41515,1.41388,1.4143,255300000.0
2006-01-06 16:35:00,1.41432,1.41432,1.41362,1.41426,200700000.0
2006-01-06 16:40:00,1.41402,1.41449,1.41322,1.41449,229900000.0
2006-01-06 16:45:00,1.41415,1.41617,1.41397,1.41617,187700000.0
2006-01-06 16:50:00,1.41637,1.41764,1.41592,1.41704,198300000.0
2006-01-06 16:55:00,1.41692,1.41805,1.41601,1.41805,167500000.0
2006-01-06 17:00:00,1.41751,1.41784,1.41695,1.4172,219400001.0
2006-01-06 17:05:00,1.41707,1.41736,1.41625,1.41719,190300000.0
2006-01-06 17:10:00,1.41691,1.4172,1.41627,1.41641,205500002.0
2006-01-06 17:15:00,1.41676,1.41709,1.4149,1.41522,158000001.0
2006-01-06 17:20:00,1.41545,1.41561,1.41444,1.41469,208800000.0
2006-01-06 17:25:00,1.41469,1.41482,1.41388,1.4147,196400000.0
2006-01-06 17:30:00,1.41484,1.41504,1.41381,1.41419,213000000.0
2006-01-06 17:35:00,1.41412,1.41473,1.41363,1.41377,214500000.0
2006-01-06 17:40:00,1.41362,1.41392,1.41331,1.41331,201900000.0
2006-01-06 17:45:00,1.41336,1.4143,1.41295,1.4141,202800001.0
2006-01-06 17:50:00,1.41436,1.41498,1.41367,1.41454,160000000.0
2006-01-06 17:55:00,1.41459,1.41577,1.41452,1.41559,195100001.0
2006-01-06 18:00:00,1.41578,1.41578,1.41408,1.41418,182800000.0
2006-01-06 18:05:00,1.4143,1.41481,1.41377,1.41402,245700000.0
2006-01-06 18:10:00,1.41402,1.41437,1.41268,1.41315,205900001.0
2006-01-06 18:15:00,1.41294,1.41393,1.41289,1.4134,202800001.0
2006-01-06 18:20:00,1.41352,1.4139,1.41282,1.4129,218200001.0
2006-01-06 18:25:00,1.41307,1.41307,1.41156,1.41272,162700000.0
2006-01-06 18:30:00,1.41263,1.41331,1.41225,1.41307,209300001.0
2006-01-06 18:35:00,1.4132,1.41467,1.41319,1.41462,181400000.0
2006-01-06 18:40:00,1.41433,1.41433,1.41343,1.41361,176100001.0
2006-01-06 18:45:00,1.41384,1.41481,1.41384,1.41447,170700000.0
2006-01-06 18:50:00,1.41442,1.41449,1.41378,1.41437,213700001.0
2006-01-06 18:55:00,1.41404,1.41487,1.41383,1.41457,180600000.0
2006-01-06 19:00:00,1.41465,1.41525,1.41437,1.41503,194800000.0
2006-01-06 19:05:00,1.41508,1.41599,1.41476,1.4159,170000000.0
2006-01-06 19:10:00,1.41589,1.41621,1.41516,1.41592,199000000.0
2006-01-06 19:15:00,1.41589,1.41599,1.41511,1.41568,177400001.0
2006-01-06 19:20:00,1.41575,1.41611,1.4153,1.41598,211500000.0
2006-01-06 19:25:00,1.41606,1.41623,1.41538,1.41579,134000000.0
2006-01-06 19:30:00,1.41587,1.41623,1.4156,1.41592,239800001.0
2006-01-06 19:35:00,1.41601,1.41613,1.41493,1.41551,188500001.0
2006-01-06 19:40:00,1.41547,1.41579,1.41517,1.41562,190200001.0
2006-01-06 19:45:00,1.41552,1.41582,1.41517,1.41556,206000000.0
2006-01-06 19:50:00,1.41567,1.41577,1.41511,1.41569,204200000.0
2006-01-06 19:55:00,1.41562,1.41574,1.4151,1.41544,182100001.0
2006-01-06 20:00:00,1.41546,1.41589,1.4152,1.4156,190300000.0
2006-01-06 20:05:00,1.41563,1.41592,1.41523,1.41562,188200000.0
2006-01-06 20:10:00,1.41534,1.41588,1.41515,1.41573,206900001.0
2006-01-06 20:15:00,1.4158,1.41596,1.41517,1.4156,242400001.0
2006-01-06 20:20:00,1.41554,1.41554,1.4147,1.41475,176500000.0
2006-01-06 20:25:00,1.41514,1.41532,1.41467,1.41532,219300000.0
2006-01-06 20:30:00,1.41543,1.41572,1.41501,1.41572,223000000.0
2006-01-06 20:35:00,1.41568,1.41587,1.4153,1.41551,203400000.0
2006-01-06 20:40:00,1.41572,1.4161,1.4155,1.41597,245300001.0
2006-01-06 20:45:00,1.41582,1.4163,1.41555,1.41622,187600000.0
2006-01-06 20:50:00,1.41604,1.41633,1.41581,1.41606,183300001.0
2006-01-06 20:55:00,1.41613,1.41636,1.41573,1.41621,194900000.0
2006-01-06 21:00:00,1.41611,1.41654,1.41553,1.41619,201500001.0
2006-01-06 21:05:00,1.41582,1.4168,1.41582,1.41664,180100000.0
2006-01-06 21:10:00,1.4167,1.41686,1.41635,1.41656,214400000.0
2006-01-06 21:15:00,1.41654,1.41672,1.41608,1.41621,190400000.0
2006-01-06 21:20:00,1.41634,1.41658,1.41579,1.41627,237300001.0
2006-01-06 21:25:00,1.41637,1.41656,1.41609,1.41656,160300000.0
2006-01-06 21:30:00,1.41664,1.41664,1.41615,1.41632,155300000.0
2006-01-06 21:35:00,1.41629,1.4168,1.41602,1.41662,174300000.0
2006-01-06 21:40:00,1.41653,1.41733,1.41652,1.41714,143000000.0
2006-01-06 21:45:00,1.41723,1.41774,1.41709,1.41723,211600003.0
2006-01-06 21:50:00,1.41758,1.41763,1.41718,1.41746,230800002.0
2006-01-06 21:55:00,1.41743,1.41797,1.41707,1.41775,246600001.0
2006-01-06 22:00:00,1.41813,1.41822,1.41756,1.41811,195600001.0
2006-01-06 22:05:00,1.41827,1.41833,1.41741,1.41754,187600000.0
2006-01-06 22:10:00,1.41754,1.41754,1.41642,1.41642,219700002.0
2006-01-06 22:15:00,1.41648,1.4168,1.41623,1.41651,184200000.0
2006-01-06 22:20:00,1.41651,1.41665,1.41601,1.41633,254000001.0
2006-01-06 22:25:00,1.41622,1.41678,1.41613,1.41665,205700001.0
2006-01-06 22:30:00,1.4166,1.41677,1.41588,1.41649,196100000.0
2006-01-06 22:35:00,1.41648,1.41656,1.41532,1.41552,230900001.0
2006-01-06 22:40:00,1.41575,1.41578,1.41529,1.41571,161900000.0
2006-01-06 22:45:00,1.41562,1.41604,1.41545,1.41586,180800001.0
2006-01-06 22:50:00,1.41595,1.4161,1.41569,1.41594,170400000.0
2006-01-06 22:55:00,1.41615,1.41615,1.41553,1.4156,205100000.0
2006-01-06 23:00:00,1.41545,1.41572,1.4152,1.41562,144200000.0
2006-01-06 23:05:00,1.41555,1.41604,1.41553,1.41576,206000001.0
2006-01-06 23:10:00,1.41565,1.41605,1.41493,1.41598,166100000.0
2006-01-06 23:15:00,1.41593,1.41593,1.41488,1.41534,221100000.0
2006-01-06 23:20:00,1.41546,1.41593,1.41488,1.41562,199300002.0
2006-01-06 23:25:00,1.41587,1.41623,1.4155,1.4159,186800000.0
2006-01-06 23:30:00,1.4157,1.41597,1.41544,1.41553,181000000.0
2006-01-06 23:35:00,1.41578,1.41578,1.41552,1.41564,179200000.0
2006-01-06 23:40:00,1.41598,1.41643,1.41582,1.41614,201600000.0
2006-01-06 23:45:00,1.41605,1.41655,1.41586,1.41632,205600000.0
2006-01-06 23:50:00,1.41663,1.41685,1.41603,1.41603,183900000.0
2006-01-06 23:55:00,1.41648,1.41668,1.41516,1.41529,200700000.0
2006-01-09 00:00:00,1.41516,1.41531,1.41451,1.41494,225700000.0
2006-01-09 00:05:00,1.41499,1.41508,1.41472,1.41491,192600000.0
2006-01-09 00:10:00,1.41503,1.41519,1.41472,1.41515,201300000.0
2006-01-09 00:15:00,1.4149,1.41515,1.41486,1.41489,186400000.0
2006-01-09 00:20:00,1.41489,1.41512,1.41435,1.41495,214900000.0
2006-01-09 00:25:00,1.41452,1.41486,1.41445,1.41459,225400001.0
2006-01-09 00:30:00,1.41437,1.41508,1.41437,1.41486,179800001.0
2006-01-09 00:35:00,1.41533,1.41533,1.41446,1.41459,192100000.0
2006-01-09 00:40:00,1.41464,1.41474,1.41405,1.41435,200500003.0
2006-01-09 00:45:00,1.41441,1.41454,1.41416,1.41441,204300001.0
2006-01-09 00:50:00,1.41443,1.41461,1.41364,1.41408,205200000.0
2006-01-09 00:55:00,1.41416,1.41416,1.41379,1.41416,184300000.0
2006-01-09 01:00:00,1.41424,1.41524,1.41424,1.41513,213300000.0
2006-01-09 01:05:00,1.41523,1.4154,1.41497,1.41533,196700001.0
2006-01-09 01:10:00,1.41521,1.41521,1.41403,1.41424,160300000.0
2006-01-09 01:15:00,1.41426,1.41442,1.41382,1.41426,199400000.0
2006-01-09 01:20:00,1.41436,1.41481,1.41387,1.41475,210200000.0
2006-01-09 01:25:00,1.41473,1.41497,1.41445,1.41493,239500001.0
2006-01-09 01:30:00,1.41504,1.41522,1.41428,1.41466,201400001.0
2006-01-09 01:35:00,1.41464,1.41515,1.41438,1.415,164300000.0
2006-01-09 01:40:00,1.41498,1.41514,1.41442,1.41484,199000000.0
2006-01-09 01:45:00,1.41483,1.41514,1.41421,1.41467,173500000.0
2006-01-09 01:50:00,1.41476,1.41487,1.41439,1.41481,203000001.0
2006-01-09 01:55:00,1.41483,1.41494,1.41454,1.41481,198000000.0
2006-01-09 02:00:00,1.41464,1.41464,1.41404,1.41442,292300000.0
2006-01-09 02:05:00,1.4145,1.41468,1.41403,1.41434,595900000.0
2006-01-09 02:10:00,1.41413,1.41459,1.41387,1.41421,415100000.0
2006-01-09 02:15:00,1.41412,1.41447,1.41356,1.414,564300002.0
2006-01-09 02:20:00,1.41405,1.41432,1.41379,1.4142,210300000.0
2006-01-09 02:25:00,1.41397,1.41417,1.41358,1.41413,388400001.0
2006-01-09 02:30:00,1.41446,1.41471,1.41392,1.41466,387900001.0
2006-01-09 02:35:00,1.41493,1.41507,1.4143,1.41447,277400000.0
2006-01-09 02:40:00,1.41453,1.41461,1.41417,1.41443,191300000.0
2006-01-09 02:45:00,1.41382,1.41462,1.41361,1.41384,629500002.0
2006-01-09 02:50:00,1.41398,1.41496,1.41366,1.41481,277100001.0
2006-01-09 02:55:00,1.41508,1.41531,1.41441,1.41525,283100002.0
2006-01-09 03:00:00,1.41538,1.41577,1.41432,1.41476,291600000.0
2006-01-09 03:05:00,1.41455,1.41564,1.41446,1.4156,296600000.0
2006-01-09 03:10:00,1.41478,1.41526,1.41433,1.4147,212400002.0
2006-01-09 03:15:00,1.41439,1.41481,1.41377,1.4145,200500001.0
2006-01-09 03:20:00,1.41409,1.41456,1.41384,1.41456,260500001.0
2006-01-09 03:25:00,1.415,1.415,1.41441,1.41452,398300001.0
2006-01-09 03:30:00,1.41457,1.41492,1.41439,1.41457,205400000.0
2006-01-09 03:35:00,1.41474,1.41581,1.41435,1.41435,325500003.0
2006-01-09 03:40:00,1.41419,1.4151,1.41417,1.41485,343200003.0
2006-01-09 03:45:00,1.41475,1.41509,1.41435,1.41438,174300000.0
2006-01-09 03:50:00,1.41473,1.41482,1.41354,1.41424,318700000.0
2006-01-09 03:55:00,1.41472,1.41521,1.4141,1.41444,615000002.0
2006-01-09 04:00:00,1.41434,1.41451,1.41389,1.41405,572300000.0
2006-01-09 04:05:00,1.41397,1.415,1.41383,1.41495,498600000.0
2006-01-09 04:10:00,1.41483,1.41553,1.41455,1.41553,415900001.0
2006-01-09 04:15:00,1.41545,1.41576,1.41471,1.41494,451800001.0
2006-01-09 04:20:00,1.41494,1.41511,1.41437,1.41442,415100001.0
2006-01-09 04:25:00,1.41437,1.41508,1.41432,1.41501,516700001.0
2006-01-09 04:30:00,1.41469,1.41517,1.41454,1.41481,257000000.0
2006-01-09 04:35:00,1.4146,1.41484,1.414,1.41436,457800002.0
2006-01-09 04:40:00,1.41434,1.41463,1.41398,1.41414,246300001.0
2006-01-09 04:45:00,1.41384,1.41417,1.41339,1.41367,348200001.0
2006-01-09 04:50:00,1.41401,1.41449,1.41358,1.41425,209000000.0
2006-01-09 04:55:00,1.41453,1.41453,1.41366,1.41399,405600001.0
2006-01-09 05:00:00,1.41434,1.41457,1.41395,1.41422,489800002.0
2006-01-09 05:05:00,1.41439,1.41451,1.41395,1.41396,1194000004.0
2006-01-09 05:10:00,1.41397,1.41421,1.41369,1.41395,863500004.0
2006-01-09 05:15:00,1.41398,1.41451,1.41394,1.41418,865700000.0
2006-01-09 05:20:00,1.41422,1.41461,1.41399,1.41406,1086100002.0
2006-01-09 05:25:00,1.4143,1.4144,1.41379,1.41392,932800000.0
2006-01-09 05:30:00,1.41388,1.41443,1.41375,1.41382,852000004.0
2006-01-09 05:35:00,1.41414,1.4144,1.41394,1.41416,706700002.0
2006-01-09 05:40:00,1.41399,1.41426,1.41344,1.41344,708100000.0
2006-01-09 05:45:00,1.4136,1.41395,1.41346,1.41367,1032500002.0
2006-01-09 05:50:00,1.4137,1.41446,1.4137,1.41434,1028800005.0
2006-01-09 05:55:00,1.41425,1.41467,1.41402,1.41432,825900001.0
2006-01-09 06:00:00,1.41435,1.41469,1.41403,1.41461,791400001.0
2006-01-09 06:05:00,1.41458,1.41474,1.414,1.41409,1771900005.0
2006-01-09 06:10:00,1.41416,1.4143,1.41344,1.41379,1672400005.0
2006-01-09 06:15:00,1.41377,1.41416,1.41367,1.41413,876300002.0
2006-01-09 06:20:00,1.41407,1.41425,1.41368,1.41388,1545900006.0
2006-01-09 06:25:00,1.41387,1.41389,1.41331,1.41345,1293400002.0
2006-01-09 06:30:00,1.41347,1.41377,1.41331,1.41334,1106300004.0
2006-01-09 06:35:00,1.41302,1.41345,1.4128,1.41301,632800002.0
2006-01-09 06:40:00,1.41298,1.41323,1.41281,1.41313,1098000005.0
2006-01-09 06:45:00,1.4132,1.41356,1.41313,1.41328,976900003.0
2006-01-09 06:50:00,1.4134,1.41354,1.41261,1.41283,1019500003.0
2006-01-09 06:55:00,1.41281,1.41348,1.41274,1.41321,939400001.0
2006-01-09 07:00:00,1.41334,1.41388,1.41315,1.41342,1348100003.0
2006-01-09 07:05:00,1.41339,1.41339,1.41269,1.41274,1084800003.0
2006-01-09 07:10:00,1.41282,1.41288,1.41256,1.41263,1904800005.0
2006-01-09 07:15:00,1.41285,1.41314,1.41256,1.41314,1425500004.0
2006-01-09 07:20:00,1.41333,1.4135,1.41283,1.41283,1802300003.0
2006-01-09 07:25:00,1.41293,1.41321,1.41271,1.41293,1234900001.0
2006-01-09 07:30:00,1.41298,1.41335,1.41294,1.41318,1924200006.0
2006-01-09 07:35:00,1.41317,1.41363,1.41316,1.41333,1301000000.0
2006-01-09 07:40:00,1.41318,1.41348,1.41299,1.41304,1814300003.0
2006-01-09 07:45:00,1.41337,1.4137,1.41292,1.41317,2913400005.0
2006-01-09 07:50:00,1.41311,1.41343,1.41281,1.41286,2552500005.0
2006-01-09 07:55:00,1.41291,1.41329,1.41283,1.41317,2902500005.0
2006-01-09 08:00:00,1.41356,1.41374,1.41316,1.41346,1946500004.0
2006-01-09 08:05:00,1.4136,1.41367,1.41323,1.41345,2452300008.0
2006-01-09 08:10:00,1.41351,1.41402,1.4134,1.41355,1618000002.0
2006-01-09 08:15:00,1.41362,1.41386,1.41319,1.41328,1289500004.0
2006-01-09 08:20:00,1.41328,1.41384,1.4132,1.41363,1846100008.0
2006-01-09 08:25:00,1.41378,1.41378,1.41321,1.41324,2341300007.0
2006-01-09 08:30:00,1.41316,1.41336,1.41288,1.41296,1872400004.0
2006-01-09 08:35:00,1.4129,1.41321,1.41278,1.41297,2187100005.0
2006-01-09 08:40:00,1.4129,1.41374,1.41287,1.41325,2063400004.0
2006-01-09 08:45:00,1.41324,1.41355,1.4126,1.41279,2698900005.0
2006-01-09 08:50:00,1.41289,1.41292,1.41202,1.41212,2768900007.0
2006-01-09 08:55:00,1.41217,1.41275,1.41197,1.41275,2434200006.0
2006-01-09 09:00:00,1.41267,1.41334,1.41251,1.41321,2787100007.0
2006-01-09 09:05:00,1.41324,1.41363,1.41295,1.41345,1917300002.0
2006-01-09 09:10:00,1.41348,1.41373,1.4129,1.41301,2256300003.0
2006-01-09 09:15:00,1.4129,1.41399,1.4129,1.41378,2310700004.0
2006-01-09 09:20:00,1.41381,1.41417,1.41326,1.41338,1602700003.0
2006-01-09 09:25:00,1.41324,1.41324,1.41197,1.41229,2267900008.0
2006-01-09 09:30:00,1.41237,1.41283,1.41195,1.4121,2219700005.0
2006-01-09 09:35:00,1.41231,1.41294,1.41204,1.41287,1997000004.0
2006-01-09 09:40:00,1.41318,1.41398,1.41312,1.41312,2196800004.0
2006-01-09 09:45:00,1.41325,1.41331,1.41251,1.41304,2238700009.0
2006-01-09 09:50:00,1.4129,1.41325,1.41225,1.41256,2313900002.0
2006-01-09 09:55:00,1.41233,1.4131,1.41219,1.41219,2929900004.0
2006-01-09 10:00:00,1.41205,1.41261,1.41145,1.41261,2294200004.0
2006-01-09 10:05:00,1.41241,1.41329,1.41218,1.41328,2436200003.0
2006-01-09 10:10:00,1.41332,1.41393,1.41311,1.41367,2252500004.0
2006-01-09 10:15:00,1.41376,1.41478,1.41375,1.41381,1848000003.0
2006-01-09 10:20:00,1.41368,1.41377,1.41252,1.41283,2125800003.0
2006-01-09 10:25:00,1.41304,1.41314,1.41254,1.41272,2664100010.0
2006-01-09 10:30:00,1.41287,1.41325,1.41267,1.41279,2718000011.0
2006-01-09 10:35:00,1.41279,1.41309,1.41253,1.41278,2465000006.0
2006-01-09 10:40:00,1.41273,1.41293,1.41195,1.41236,2357100008.0
2006-01-09 10:45:00,1.41233,1.41245,1.41201,1.41241,2161300006.0
2006-01-09 10:50:00,1.41247,1.41264,1.41173,1.41179,2087800006.0
2006-01-09 10:55:00,1.41176,1.41194,1.41136,1.41178,2679600011.0
2006-01-09 11:00:00,1.41197,1.41207,1.41132,1.4116,2499300003.0
2006-01-09 11:05:00,1.41176,1.41215,1.41078,1.41086,2134800004.0
2006-01-09 11:10:00,1.41093,1.4117,1.41072,1.41129,2465700008.0
2006-01-09 11:15:00,1.4113,1.41163,1.41058,1.4108,2198000003.0
2006-01-09 11:20:00,1.41096,1.4113,1.40995,1.41099,2654100006.0
2006-01-09 11:25:00,1.41103,1.41122,1.41055,1.41083,2513900005.0
2006-01-09 11:30:00,1.41091,1.41155,1.41087,1.41113,2613400003.0
2006-01-09 11:35:00,1.41128,1.4121,1.41128,1.41192,2743600002.0
2006-01-09 11:40:00,1.41195,1.41264,1.4116,1.41247,3234700003.0
2006-01-09 11:45:00,1.41252,1.41257,1.41189,1.41211,2584100004.0
2006-01-09 11:50:00,1.41195,1.41248,1.41172,1.41216,1366600003.0
2006-01-09 11:55:00,1.41223,1.41274,1.41155,1.41155,2382900008.0
2006-01-09 12:00:00,1.4116,1.41248,1.41144,1.41229,2054500003.0
2006-01-09 12:05:00,1.41228,1.41236,1.41157,1.4116,2024900006.0
2006-01-09 12:10:00,1.41151,1.41168,1.41056,1.41082,2112900003.0
2006-01-09 12:15:00,1.41066,1.4114,1.4103,1.41139,1647400001.0
2006-01-09 12:20:00,1.41166,1.41304,1.41166,1.41211,2350300006.0
2006-01-09 12:25:00,1.41232,1.41279,1.41192,1.41279,2583300008.0
2006-01-09 12:30:00,1.41282,1.4131,1.41255,1.41278,2509500005.0
2006-01-09 12:35:00,1.41309,1.41382,1.41273,1.41342,2642400003.0
2006-01-09 12:40:00,1.41342,1.41414,1.4134,1.41397,2085100007.0
2006-01-09 12:45:00,1.41403,1.41467,1.41377,1.41448,2199400000.0
2006-01-09 12:50:00,1.41444,1.41447,1.41386,1.41418,1945500001.0
2006-01-09 12:55:00,1.41426,1.41438,1.41348,1.41348,2474800004.0
2006-01-09 13:00:00,1.41344,1.41384,1.41296,1.41296,1629600003.0
2006-01-09 13:05:00,1.41295,1.41299,1.41191,1.412,1337700006.0
2006-01-09 13:10:00,1.41219,1.41263,1.41218,1.41248,1478500002.0
2006-01-09 13:15:00,1.41248,1.41292,1.41223,1.41269,1307900001.0
2006-01-09 13:20:00,1.41272,1.41316,1.4126,1.41293,1100800002.0
2006-01-09 13:25:00,1.41304,1.41329,1.41233,1.4125,1712900001.0
2006-01-09 13:30:00,1.41245,1.41292,1.41197,1.41216,2122300004.0
2006-01-09 13:35:00,1.41216,1.41246,1.41176,1.41195,2059200005.0
2006-01-09 13:40:00,1.41187,1.41225,1.41151,1.41159,1204300002.0
2006-01-09 13:45:00,1.41161,1.41217,1.41154,1.41192,1927400004.0
2006-01-09 13:50:00,1.41202,1.41231,1.41162,1.41193,1948700006.0
2006-01-09 13:55:00,1.41172,1.41202,1.41122,1.4118,1626100003.0
2006-01-09 14:00:00,1.41174,1.41214,1.4116,1.41194,1805300001.0
2006-01-09 14:05:00,1.41186,1.41206,1.41141,1.41179,1651500001.0
2006-01-09 14:10:00,1.41179,1.41194,1.41118,1.41147,1075200002.0
2006-01-09 14:15:00,1.41164,1.41179,1.41061,1.41139,1983100004.0
2006-01-09 14:20:00,1.41132,1.41181,1.41113,1.41124,1867900004.0
2006-01-09 14:25:00,1.41132,1.41193,1.41129,1.41183,1604400002.0
2006-01-09 14:30:00,1.41202,1.41217,1.41122,1.41181,191300000.0
2006-01-09 14:35:00,1.41184,1.41238,1.41135,1.41227,197100000.0
2006-01-09 14:40:00,1.41221,1.41308,1.41176,1.41279,210300001.0
2006-01-09 14:45:00,1.41269,1.41307,1.41246,1.41285,189700000.0
2006-01-09 14:50:00,1.41262,1.41314,1.41245,1.41263,240500002.0
2006-01-09 14:55:00,1.41295,1.41329,1.41243,1.41325,213600001.0
2006-01-09 15:00:00,1.4133,1.41433,1.41277,1.41394,208600000.0
2006-01-09 15:05:00,1.41382,1.41415,1.41345,1.414,216100000.0
2006-01-09 15:10:00,1.41391,1.4144,1.41374,1.41392,161200000.0
2006-01-09 15:15:00,1.41395,1.41487,1.41351,1.41475,171900000.0
2006-01-09 15:20:00,1.41485,1.41559,1.41485,1.41556,141400000.0
2006-01-09 15:25:00,1.41536,1.41564,1.41489,1.41502,180800000.0
2006-01-09 15:30:00,1.41517,1.41556,1.41459,1.41459,183200000.0
2006-01-09 15:35:00,1.41483,1.41532,1.41448,1.41451,213800001.0
2006-01-09 15:40:00,1.41478,1.41511,1.41408,1.41501,156000001.0
2006-01-09 15:45:00,1.41486,1.41588,1.41486,1.41588,252700000.0
2006-01-09 15:50:00,1.41571,1.41584,1.41492,1.41496,190800000.0
2006-01-09 15:55:00,1.41511,1.41586,1.41505,1.41574,224300001.0
2006-01-09 16:00:00,1.41599,1.41792,1.41599,1.41789,215200000.0
2006-01-09 16:05:00,1.41786,1.41848,1.41724,1.41813,195500000.0
2006-01-09 16:10:00,1.41818,1.41864,1.41781,1.41816,163400000.0
2006-01-09 16:15:00,1.41799,1.41814,1.41725,1.41725,149000000.0
2006-01-09 16:20:00,1.41711,1.41832,1.41696,1.41769,217200000.0
2006-01-09 16:25:00,1.41782,1.41792,1.41711,1.41771,265900002.0
2006-01-09 16:30:00,1.41761,1.41818,1.41752,1.41787,262500002.0
2006-01-09 16:35:00,1.41801,1.41806,1.41688,1.41699,252300002.0
2006-01-09 16:40:00,1.41675,1.41692,1.4162,1.41681,186500000.0
2006-01-09 16:45:00,1.4166,1.41725,1.41651,1.41702,203700000.0
2006-01-09 16:50:00,1.41689,1.41689,1.41632,1.41687,199600000.0
2006-01-09 16:55:00,1.41701,1.41701,1.41597,1.41655,185000001.0
2006-01-09 17:00:00,1.41605,1.41634,1.41451,1.41509,217700000.0
2006-01-09 17:05:00,1.41499,1.41551,1.41459,1.41529,197300000.0
2006-01-09 17:10:00,1.41522,1.41559,1.41484,1.41543,173600000.0
2006-01-09 17:15:00,1.41566,1.41593,1.41477,1.41535,181000000.0
2006-01-09 17:20:00,1.41532,1.41532,1.4138,1.41421,219800001.0
2006-01-09 17:25:00,1.41415,1.41454,1.41364,1.41417,203100000.0
2006-01-09 17:30:00,1.41424,1.41441,1.41334,1.41397,196800000.0
2006-01-09 17:35:00,1.41395,1.41395,1.41315,1.41387,186000000.0
2006-01-09 17:40:00,1.41367,1.41453,1.41367,1.41411,208500001.0
2006-01-09 17:45:00,1.41427,1.41466,1.41383,1.41414,173600000.0
2006-01-09 17:50:00,1.41411,1.41426,1.41316,1.41343,144800000.0
2006-01-09 17:55:00,1.41321,1.41336,1.41162,1.4127,214400000.0
2006-01-09 18:00:00,1.41289,1.41335,1.41263,1.41298,214000000.0
2006-01-09 18:05:00,1.41305,1.41351,1.41258,1.41274,224400000.0
2006-01-09 18:10:00,1.41267,1.41291,1.41209,1.41262,204900000.0
2006-01-09 18:15:00,1.4126,1.41305,1.41112,1.41123,167700000.0
2006-01-09 18:20:00,1.41132,1.4118,1.41109,1.41126,175700000.0
2006-01-09 18:25:00,1.41156,1.41172,1.41117,1.41165,172300000.0
2006-01-09 18:30:00,1.41165,1.4132,1.41121,1.41313,158000000.0
2006-01-09 18:35:00,1.41319,1.41319,1.41234,1.41237,178400001.0
2006-01-09 18:40:00,1.41228,1.41235,1.41088,1.41125,188200000.0
2006-01-09 18:45:00,1.41172,1.41177,1.41043,1.4107,162700001.0
2006-01-09 18:50:00,1.41068,1.41068,1.40891,1.40939,222200001.0
2006-01-09 18:55:00,1.40951,1.41082,1.40951,1.40996,170400000.0
2006-01-09 19:00:00,1.40999,1.41018,1.40952,1.41005,218400000.0
2006-01-09 19:05:00,1.41012,1.4108,1.41011,1.4102,180500000.0
2006-01-09 19:10:00,1.41036,1.41073,1.40982,1.41056,201100000.0
2006-01-09 19:15:00,1.41043,1.41052,1.41,1.41044,141800001.0
2006-01-09 19:20:00,1.4104,1.41066,1.41004,1.41054,204600000.0
2006-01-09 19:25:00,1.41066,1.41074,1.40977,1.41023,189200001.0
2006-01-09 19:30:00,1.41027,1.41048,1.40994,1.4103,248400000.0
2006-01-09 19:35:00,1.41037,1.41209,1.4101,1.4119,164500000.0
2006-01-09 19:40:00,1.41211,1.41291,1.41186,1.41247,195800000.0
2006-01-09 19:45:00,1.41225,1.4123,1.41168,1.41204,187200000.0
2006-01-09 19:50:00,1.41235,1.4125,1.41167,1.41175,202900000.0
2006-01-09 19:55:00,1.41173,1.41193,1.41127,1.41144,188400000.0
2006-01-09 20:00:00,1.4115,1.4119,1.41059,1.41074,202800000.0
2006-01-09 20:05:00,1.41056,1.41117,1.41045,1.4107,151300000.0
2006-01-09 20:10:00,1.41044,1.41096,1.41004,1.41075,200500000.0
2006-01-09 20:15:00,1.41078,1.41078,1.41012,1.41073,256700001.0
2006-01-09 20:20:00,1.41089,1.41155,1.41083,1.41119,227200000.0
2006-01-09 20:25:00,1.41157,1.41188,1.41124,1.41168,169200000.0
2006-01-09 20:30:00,1.4118,1.41222,1.41149,1.41178,187000000.0
2006-01-09 20:35:00,1.41166,1.41239,1.41161,1.41221,204300000.0
2006-01-09 20:40:00,1.41217,1.41238,1.41161,1.41194,215400000.0
2006-01-09 20:45:00,1.4117,1.41203,1.41131,1.41198,210200001.0
2006-01-09 20:50:00,1.41195,1.41208,1.41161,1.41182,193600002.0
2006-01-09 20:55:00,1.41163,1.4119,1.41143,1.41164,190600001.0
2006-01-09 21:00:00,1.41157,1.41223,1.41142,1.41222,128500000.0
2006-01-09 21:05:00,1.41199,1.41249,1.41199,1.41242,199400002.0
2006-01-09 21:10:00,1.4125,1.41296,1.41223,1.41255,228600000.0
2006-01-09 21:15:00,1.41248,1.41268,1.41191,1.41214,198700000.0
2006-01-09 21:20:00,1.41218,1.41273,1.41203,1.41235,210600000.0
2006-01-09 21:25:00,1.41236,1.41245,1.41172,1.41239,183200000.0
2006-01-09 21:30:00,1.41235,1.41235,1.41182,1.41209,200000000.0
2006-01-09 21:35:00,1.41198,1.41226,1.41139,1.41142,175900000.0
2006-01-09 21:40:00,1.41127,1.41202,1.41127,1.41184,182800000.0
2006-01-09 21:45:00,1.4119,1.41228,1.41084,1.41111,177700001.0
2006-01-09 21:50:00,1.41128,1.41133,1.41,1.41017,220700000.0
2006-01-09 21:55:00,1.41013,1.41108,1.4099,1.41059,211000001.0
2006-01-09 22:00:00,1.41066,1.4111,1.41003,1.41087,174000001.0
2006-01-09 22:05:00,1.41094,1.41164,1.41076,1.41096,179700000.0
2006-01-09 22:10:00,1.41115,1.41204,1.41115,1.41169,224800000.0
2006-01-09 22:15:00,1.41179,1.412,1.41151,1.41159,183000001.0
2006-01-09 22:20:00,1.41164,1.41176,1.41126,1.41161,230600000.0
2006-01-09 22:25:00,1.41153,1.41163,1.41089,1.41122,186300000.0
2006-01-09 22:30:00,1.41124,1.41175,1.41095,1.41117,213900000.0
2006-01-09 22:35:00,1.4113,1.41132,1.41064,1.41109,216400001.0
2006-01-09 22:40:00,1.41123,1.41146,1.41086,1.41101,196400000.0
2006-01-09 22:45:00,1.4109,1.41133,1.41059,1.41083,193700001.0
2006-01-09 22:50:00,1.41085,1.41094,1.4104,1.41073,173600000.0
2006-01-09 22:55:00,1.4109,1.41134,1.41062,1.41119,165400002.0
2006-01-09 23:00:00,1.41107,1.41107,1.41043,1.4109,182700001.0
2006-01-09 23:05:00,1.41089,1.41144,1.41067,1.41083,206100001.0
2006-01-09 23:10:00,1.41079,1.41119,1.41029,1.41116,160000000.0
2006-01-09 23:15:00,1.41116,1.41152,1.41061,1.41136,205600000.0
2006-01-09 23:20:00,1.41149,1.4116,1.41095,1.41132,162900000.0
2006-01-09 23:25:00,1.41139,1.41155,1.41112,1.41139,238300000.0
2006-01-09 23:30:00,1.41117,1.41153,1.41085,1.41102,177400000.0
2006-01-09 23:35:00,1.41128,1.41128,1.41076,1.41079,195000000.0
2006-01-09 23:40:00,1.41093,1.41093,1.40995,1.41063,169200000.0
2006-01-09 23:45:00,1.41052,1.41085,1.41024,1.41063,220600000.0
2006-01-09 23:50:00,1.41065,1.41091,1.41015,1.41015,201400001.0
2006-01-09 23:55:00,1.41071,1.41169,1.41071,1.41135,162400000.0
2006-01-10 00:00:00,1.4115,1.41165,1.4103,1.4103,265000000.0
2006-01-10 00:05:00,1.4105,1.4108,1.4105,1.4108,103600000.0
2006-01-10 00:10:00,1.4109,1.4109,1.4108,1.4108,103600000.0
2006-01-10 00:15:00,1.4109,1.4109,1.4103,1.4104,259000000.0
2006-01-10 00:20:00,1.4106,1.4106,1.4101,1.4102,207200000.0
2006-01-10 00:25:00,1.4101,1.4103,1.4099,1.4101,259000000.0
2006-01-10 00:30:00,1.41115,1.41143,1.41026,1.41031,176900000.0
2006-01-10 00:35:00,1.4106,1.4106,1.41006,1.41018,160700000.0
2006-01-10 00:40:00,1.41004,1.41055,1.40983,1.4105,169500000.0
2006-01-10 00:45:00,1.41052,1.41062,1.4102,1.41045,222200000.0
2006-01-10 00:50:00,1.41042,1.41079,1.41029,1.41079,210400000.0
2006-01-10 00:55:00,1.41073,1.41073,1.41011,1.41021,217400002.0
2006-01-10 01:00:00,1.41005,1.41053,1.40995,1.41029,182500000.0
2006-01-10 01:05:00,1.41033,1.41077,1.41028,1.4107,174100001.0
2006-01-10 01:10:00,1.41064,1.41089,1.41034,1.41068,180800000.0
2006-01-10 01:15:00,1.41073,1.41086,1.41031,1.41054,223800002.0
2006-01-10 01:20:00,1.41061,1.41066,1.40966,1.41011,180200000.0
2006-01-10 01:25:00,1.41004,1.41031,1.40963,1.40991,205900000.0
2006-01-10 01:30:00,1.41008,1.41012,1.40928,1.40959,191100001.0
2006-01-10 01:35:00,1.40954,1.40954,1.40884,1.4093,208500000.0
2006-01-10 01:40:00,1.4093,1.40967,1.40896,1.40932,167000000.0
2006-01-10 01:45:00,1.40934,1.40972,1.40879,1.40925,191300000.0
2006-01-10 01:50:00,1.4093,1.40997,1.40894,1.40961,169800000.0
2006-01-10 01:55:00,1.40954,1.40975,1.40911,1.40934,184100000.0
2006-01-10 02:00:00,1.40909,1.40943,1.40842,1.40854,355100001.0
2006-01-10 02:05:00,1.40853,1.40922,1.4079,1.40899,700200002.0
2006-01-10 02:10:00,1.4087,1.40903,1.40821,1.40861,443800002.0
2006-01-10 02:15:00,1.40859,1.4092,1.40838,1.40891,530900000.0
2006-01-10 02:20:00,1.409,1.40921,1.40852,1.40882,194700002.0
2006-01-10 02:25:00,1.40863,1.40889,1.40828,1.40851,325600000.0
2006-01-10 02:30:00,1.40871,1.40871,1.40806,1.40865,370600001.0
2006-01-10 02:35:00,1.4086,1.40871,1.40802,1.40813,284000002.0
2006-01-10 02:40:00,1.40828,1.40912,1.40811,1.40912,185100002.0
2006-01-10 02:45:00,1.40859,1.40904,1.40828,1.40861,613800001.0
2006-01-10 02:50:00,1.40886,1.40905,1.4082,1.4086,330400000.0
2006-01-10 02:55:00,1.4087,1.40885,1.40801,1.40801,303800001.0
2006-01-10 03:00:00,1.40835,1.40888,1.40814,1.40838,306400000.0
2006-01-10 03:05:00,1.40837,1.40899,1.40833,1.40899,295100000.0
2006-01-10 03:10:00,1.40865,1.40933,1.40865,1.40914,231700001.0
2006-01-10 03:15:00,1.40893,1.40934,1.40805,1.40875,180200001.0
2006-01-10 03:20:00,1.40838,1.40892,1.40807,1.4081,256600001.0
2006-01-10 03:25:00,1.40861,1.40868,1.40824,1.40864,360700000.0
2006-01-10 03:30:00,1.40863,1.40906,1.40844,1.40845,220700000.0
2006-01-10 03:35:00,1.40866,1.40946,1.4086,1.4091,286000001.0
2006-01-10 03:40:00,1.40896,1.4096,1.40896,1.40932,376600000.0
2006-01-10 03:45:00,1.40926,1.40949,1.40874,1.40884,171200000.0
2006-01-10 03:50:00,1.4091,1.40935,1.40873,1.40893,344500000.0
2006-01-10 03:55:00,1.40922,1.40974,1.40868,1.40937,563300001.0
2006-01-10 04:00:00,1.40932,1.40942,1.40889,1.40897,586100001.0
2006-01-10 04:05:00,1.40884,1.4097,1.4084,1.40863,478900002.0
2006-01-10 04:10:00,1.40856,1.40856,1.40801,1.40838,373000000.0
2006-01-10 04:15:00,1.40833,1.40855,1.40802,1.40843,402100000.0
2006-01-10 04:20:00,1.40843,1.4088,1.40815,1.40816,481900002.0
2006-01-10 04:25:00,1.4081,1.40856,1.40706,1.40764,528200001.0
2006-01-10 04:30:00,1.40752,1.408,1.40611,1.40723,251600000.0
2006-01-10 04:35:00,1.40715,1.40786,1.40671,1.40763,472500003.0
2006-01-10 04:40:00,1.40759,1.40813,1.40753,1.40813,262900000.0
2006-01-10 04:45:00,1.40806,1.40822,1.40755,1.40782,292600000.0
2006-01-10 04:50:00,1.40828,1.40839,1.40749,1.40749,163800000.0
2006-01-10 04:55:00,1.40778,1.40793,1.40705,1.40757,225200000.0
2006-01-10 05:00:00,1.40827,1.40844,1.40753,1.40753,471900001.0
2006-01-10 05:05:00,1.40769,1.40824,1.40748,1.40788,1173000000.0
2006-01-10 05:10:00,1.408,1.40907,1.40793,1.40873,914800005.0
2006-01-10 05:15:00,1.40889,1.40904,1.40867,1.40872,956200002.0
2006-01-10 05:20:00,1.40873,1.40905,1.40817,1.40817,1070800000.0
2006-01-10 05:25:00,1.40825,1.4084,1.40788,1.40808,955400001.0
2006-01-10 05:30:00,1.40806,1.40844,1.40787,1.40806,838300001.0
2006-01-10 05:35:00,1.40834,1.40869,1.4081,1.40869,747200000.0
2006-01-10 05:40:00,1.40838,1.40871,1.40812,1.40846,774100001.0
2006-01-10 05:45:00,1.40846,1.40871,1.40822,1.40822,1029300002.0
2006-01-10 05:50:00,1.40832,1.40902,1.40832,1.40882,938600001.0
2006-01-10 05:55:00,1.40871,1.40889,1.40855,1.40877,751300002.0
2006-01-10 06:00:00,1.40879,1.4089,1.40845,1.40858,907600000.0
2006-01-10 06:05:00,1.4086,1.40887,1.4083,1.40855,1655100002.0
2006-01-10 06:10:00,1.40865,1.40882,1.40772,1.40775,1787000004.0
2006-01-10 06:15:00,1.40776,1.40794,1.4076,1.4078,926500001.0
2006-01-10 06:20:00,1.40784,1.40809,1.40778,1.40792,1410100005.0
2006-01-10 06:25:00,1.40792,1.40797,1.40727,1.40738,1316400004.0
2006-01-10 06:30:00,1.40755,1.40799,1.40728,1.40794,1044900001.0
2006-01-10 06:35:00,1.40777,1.40816,1.40748,1.40815,563000001.0
2006-01-10 06:40:00,1.40806,1.40809,1.40755,1.40767,1051900004.0
2006-01-10 06:45:00,1.4077,1.40794,1.40738,1.40742,1019500003.0
2006-01-10 06:50:00,1.40747,1.40874,1.4074,1.40848,970900005.0
2006-01-10 06:55:00,1.40842,1.40853,1.40784,1.40787,941800001.0
2006-01-10 07:00:00,1.40815,1.40819,1.40721,1.40723,1229700001.0
2006-01-10 07:05:00,1.40736,1.40776,1.40729,1.4076,970100002.0
2006-01-10 07:10:00,1.40755,1.40755,1.40685,1.4069,1889300003.0
2006-01-10 07:15:00,1.40709,1.40711,1.40647,1.40691,1409500003.0
2006-01-10 07:20:00,1.4069,1.40695,1.40663,1.40674,1865700004.0
2006-01-10 07:25:00,1.40673,1.40697,1.40659,1.40661,1262300001.0
2006-01-10 07:30:00,1.40639,1.4068,1.40602,1.40645,2057000008.0
2006-01-10 07:35:00,1.40644,1.4071,1.40641,1.4071,1433400004.0
2006-01-10 07:40:00,1.40726,1.40731,1.40692,1.40722,1913400005.0
2006-01-10 07:45:00,1.40728,1.40784,1.40707,1.40723,2899600004.0
2006-01-10 07:50:00,1.40726,1.40752,1.40714,1.40729,2582800004.0
2006-01-10 07:55:00,1.40724,1.40763,1.40716,1.40746,2904300010.0
2006-01-10 08:00:00,1.4075,1.40766,1.40716,1.40747,2022400006.0
2006-01-10 08:05:00,1.40748,1.40748,1.40679,1.40712,2329400004.0
2006-01-10 08:10:00,1.4071,1.40732,1.40688,1.40718,1613700003.0
2006-01-10 08:15:00,1.40732,1.4078,1.40711,1.40734,1354900003.0
2006-01-10 08:20:00,1.4073,1.40741,1.40693,1.4072,1892400001.0
2006-01-10 08:25:00,1.40713,1.40751,1.4068,1.40719,2150900003.0
2006-01-10 08:30:00,1.40713,1.40803,1.40705,1.40776,1852600005.0
2006-01-10 08:35:00,1.40767,1.40795,1.40751,1.40757,2146000004.0
2006-01-10 08:40:00,1.40737,1.40787,1.40733,1.40773,2034000005.0
2006-01-10 08:45:00,1.40769,1.40801,1.40743,1.40772,2777300004.0
2006-01-10 08:50:00,1.40779,1.40794,1.40703,1.40751,3008200006.0
2006-01-10 08:55:00,1.4078,1.40825,1.40754,1.40794,2553600005.0
2006-01-10 09:00:00,1.40802,1.40869,1.40775,1.40844,2726800006.0
2006-01-10 09:05:00,1.40832,1.4089,1.40821,1.40882,2024900002.0
2006-01-10 09:10:00,1.40875,1.40899,1.40828,1.40854,2247200006.0
2006-01-10 09:15:00,1.40852,1.40872,1.40793,1.40802,2296300004.0
2006-01-10 09:20:00,1.40799,1.4083,1.40794,1.40806,1666100004.0
2006-01-10 09:25:00,1.40817,1.40833,1.40687,1.40712,2312200006.0
2006-01-10 09:30:00,1.40701,1.40741,1.40647,1.40731,2360000004.0
2006-01-10 09:35:00,1.40741,1.40756,1.4069,1.4071,1970100006.0
2006-01-10 09:40:00,1.40697,1.40722,1.4065,1.4065,2137500004.0
2006-01-10 09:45:00,1.40682,1.40744,1.4064,1.40652,2176300002.0
2006-01-10 09:50:00,1.4065,1.40759,1.40647,1.40692,2275800012.0
2006-01-10 09:55:00,1.40691,1.40853,1.40683,1.40853,2922100005.0
2006-01-10 10:00:00,1.40838,1.40923,1.40813,1.40899,2368200005.0
2006-01-10 10:05:00,1.40865,1.40946,1.40865,1.40946,2452000005.0
2006-01-10 10:10:00,1.40985,1.41082,1.40967,1.41053,2353300003.0
2006-01-10 10:15:00,1.41051,1.41162,1.41005,1.41149,1915900006.0
2006-01-10 10:20:00,1.41141,1.4118,1.41118,1.41152,2209600007.0
2006-01-10 10:25:00,1.4115,1.4118,1.41117,1.41161,2559000005.0
2006-01-10 10:30:00,1.41161,1.41175,1.41092,1.41126,2657300005.0
2006-01-10 10:35:00,1.4112,1.41235,1.4112,1.41172,2456700010.0
2006-01-10 10:40:00,1.41167,1.41193,1.41103,1.41164,2490000005.0
2006-01-10 10:45:00,1.41154,1.41206,1.41136,1.41141,2253800004.0
2006-01-10 10:50:00,1.411,1.41128,1.41072,1.41089,2068300007.0
2006-01-10 10:55:00,1.41089,1.41167,1.41083,1.41125,2546200006.0
2006-01-10 11:00:00,1.41123,1.41143,1.41084,1.41112,2521700009.0
2006-01-10 11:05:00,1.41121,1.41164,1.41106,1.41134,2249000004.0
2006-01-10 11:10:00,1.41144,1.41236,1.4114,1.41202,2435800007.0
2006-01-10 11:15:00,1.41209,1.41231,1.41172,1.41178,2097500006.0
2006-01-10 11:20:00,1.41162,1.41189,1.41145,1.41158,2589600005.0
2006-01-10 11:25:00,1.41167,1.4122,1.41152,1.41208,2567000004.0
2006-01-10 11:30:00,1.4121,1.41217,1.41166,1.41175,2608800004.0
2006-01-10 11:35:00,1.41189,1.41204,1.41144,1.41147,2859300004.0
2006-01-10 11:40:00,1.41151,1.41236,1.4113,1.41217,3035500006.0
2006-01-10 11:45:00,1.41244,1.41276,1.41207,1.41245,2389000005.0
2006-01-10 11:50:00,1.41251,1.41295,1.41133,1.41169,1310400001.0
2006-01-10 11:55:00,1.41188,1.41201,1.41122,1.4113,2349900004.0
2006-01-10 12:00:00,1.4113,1.41152,1.4105,1.41145,2034300003.0
2006-01-10 12:05:00,1.41142,1.41243,1.41075,1.41223,2046300002.0
2006-01-10 12:10:00,1.41224,1.4134,1.41222,1.41327,2041600002.0
2006-01-10 12:15:00,1.41312,1.4137,1.41311,1.41334,1618500002.0
2006-01-10 12:20:00,1.41328,1.41338,1.4122,1.41234,2209300007.0
2006-01-10 12:25:00,1.41256,1.41435,1.41256,1.41293,2602800005.0
2006-01-10 12:30:00,1.41283,1.4143,1.41274,1.41371,2568800003.0
2006-01-10 12:35:00,1.41391,1.41468,1.41296,1.41296,2725200009.0
2006-01-10 12:40:00,1.41291,1.41449,1.41281,1.41422,2112100007.0
2006-01-10 12:45:00,1.41434,1.41525,1.41429,1.41505,2219300004.0
2006-01-10 12:50:00,1.415,1.41522,1.4142,1.41449,1919900004.0
2006-01-10 12:55:00,1.41448,1.4154,1.41441,1.41523,2472400007.0
2006-01-10 13:00:00,1.41523,1.4153,1.41377,1.41391,1662400004.0
2006-01-10 13:05:00,1.41402,1.41435,1.41338,1.41361,1310800002.0
2006-01-10 13:10:00,1.41376,1.41453,1.4137,1.41413,1547500001.0
2006-01-10 13:15:00,1.41411,1.41433,1.41297,1.41345,1320100002.0
2006-01-10 13:20:00,1.41326,1.4133,1.41174,1.41199,1116700005.0
2006-01-10 13:25:00,1.41212,1.41256,1.41211,1.41236,1805300007.0
2006-01-10 13:30:00,1.41233,1.41269,1.41216,1.4123,2077500005.0
2006-01-10 13:35:00,1.41282,1.41323,1.41265,1.41317,2080900006.0
2006-01-10 13:40:00,1.41308,1.41361,1.41306,1.4135,1236800002.0
2006-01-10 13:45:00,1.41356,1.41377,1.41309,1.41334,1900500001.0
2006-01-10 13:50:00,1.41321,1.41354,1.41283,1.41329,1883600003.0
2006-01-10 13:55:00,1.41314,1.41364,1.41284,1.41353,1779900003.0
2006-01-10 14:00:00,1.4135,1.41461,1.41347,1.41437,1882000008.0
2006-01-10 14:05:00,1.41442,1.41458,1.41367,1.41385,1609200002.0
2006-01-10 14:10:00,1.41393,1.41396,1.41222,1.41245,1036600001.0
2006-01-10 14:15:00,1.41258,1.41264,1.4113,1.41208,1993900003.0
2006-01-10 14:20:00,1.4119,1.41207,1.41128,1.41146,1888200000.0
2006-01-10 14:25:00,1.41138,1.41145,1.40979,1.41024,1638500001.0
2006-01-10 14:30:00,1.41037,1.41073,1.40987,1.41066,197700001.0
2006-01-10 14:35:00,1.41057,1.41075,1.40849,1.40849,212000000.0
2006-01-10 14:40:00,1.40839,1.40929,1.40825,1.40908,229800000.0
2006-01-10 14:45:00,1.40923,1.40968,1.40911,1.40957,210800000.0
2006-01-10 14:50:00,1.40935,1.40984,1.40879,1.40921,252200002.0
2006-01-10 14:55:00,1.40954,1.41033,1.40954,1.40968,179600000.0
2006-01-10 15:00:00,1.40958,1.40987,1.40847,1.40889,229800000.0
2006-01-10 15:05:00,1.40887,1.40939,1.40862,1.40925,185100000.0
2006-01-10 15:10:00,1.40913,1.40939,1.4085,1.40863,184600000.0
2006-01-10 15:15:00,1.40871,1.40942,1.40835,1.40926,196800001.0
2006-01-10 15:20:00,1.40937,1.40975,1.40915,1.40938,167300000.0
2006-01-10 15:25:00,1.40937,1.40949,1.40892,1.40892,196500001.0
2006-01-10 15:30:00,1.40909,1.40953,1.40809,1.40821,192600000.0
2006-01-10 15:35:00,1.40818,1.4088,1.40761,1.40855,222800000.0
2006-01-10 15:40:00,1.40866,1.40889,1.40724,1.40773,203800002.0
2006-01-10 15:45:00,1.4077,1.40832,1.40722,1.40794,251100002.0
2006-01-10 15:50:00,1.40791,1.40854,1.40781,1.40821,209000001.0
2006-01-10 15:55:00,1.40825,1.40886,1.40738,1.40844,178700001.0
2006-01-10 16:00:00,1.40847,1.40879,1.40807,1.40819,167700001.0
2006-01-10 16:05:00,1.40814,1.40859,1.40687,1.40716,185900000.0
2006-01-10 16:10:00,1.40735,1.40782,1.40707,1.40739,249600004.0
2006-01-10 16:15:00,1.40709,1.4072,1.40675,1.40703,204000001.0
2006-01-10 16:20:00,1.40696,1.4076,1.40673,1.40723,179300000.0
2006-01-10 16:25:00,1.40728,1.40728,1.4058,1.40618,221800001.0
2006-01-10 16:30:00,1.40614,1.40649,1.40591,1.40644,227600001.0
2006-01-10 16:35:00,1.4065,1.40672,1.4062,1.40664,205900000.0
2006-01-10 16:40:00,1.40652,1.40713,1.40636,1.40656,182600000.0
2006-01-10 16:45:00,1.4064,1.40697,1.40531,1.40574,218500001.0
2006-01-10 16:50:00,1.40579,1.40579,1.40455,1.40525,245100001.0
2006-01-10 16:55:00,1.40546,1.40555,1.4048,1.40545,152800000.0
2006-01-10 17:00:00,1.40501,1.40589,1.40488,1.40575,185900000.0
2006-01-10 17:05:00,1.40575,1.40651,1.40548,1.40612,185600000.0
2006-01-10 17:10:00,1.40586,1.40672,1.40551,1.40611,200100000.0
2006-01-10 17:15:00,1.40629,1.40678,1.40582,1.40636,195200000.0
2006-01-10 17:20:00,1.40631,1.40693,1.40617,1.40665,198400000.0
2006-01-10 17:25:00,1.40653,1.40739,1.40648,1.40733,186600000.0
2006-01-10 17:30:00,1.40728,1.40752,1.40657,1.40708,179100000.0
2006-01-10 17:35:00,1.4069,1.4069,1.40618,1.40681,193900001.0
2006-01-10 17:40:00,1.40663,1.4072,1.40647,1.4069,197600002.0
2006-01-10 17:45:00,1.40707,1.40748,1.40657,1.40748,158900000.0
2006-01-10 17:50:00,1.40758,1.40758,1.40635,1.40676,176400001.0
2006-01-10 17:55:00,1.40671,1.40698,1.40533,1.40546,244500001.0
2006-01-10 18:00:00,1.40553,1.4063,1.40535,1.40607,226200001.0
2006-01-10 18:05:00,1.40629,1.40633,1.40514,1.40614,217400001.0
2006-01-10 18:10:00,1.40618,1.40618,1.40544,1.40584,181500000.0
2006-01-10 18:15:00,1.40569,1.40577,1.40517,1.4055,182100000.0
2006-01-10 18:20:00,1.4054,1.40553,1.40463,1.40463,223900000.0
2006-01-10 18:25:00,1.40477,1.40531,1.40443,1.40488,161100000.0
2006-01-10 18:30:00,1.40493,1.40537,1.40479,1.40527,160700000.0
2006-01-10 18:35:00,1.40517,1.40524,1.40341,1.40392,186800000.0
2006-01-10 18:40:00,1.40401,1.40446,1.40368,1.40379,184000001.0
2006-01-10 18:45:00,1.40387,1.4047,1.40371,1.40392,169100000.0
2006-01-10 18:50:00,1.40402,1.40418,1.40298,1.40335,187600000.0
2006-01-10 18:55:00,1.40333,1.40359,1.4017,1.40176,185300001.0
2006-01-10 19:00:00,1.40202,1.40245,1.40161,1.40234,206800001.0
2006-01-10 19:05:00,1.4024,1.40265,1.40197,1.40211,191900000.0
2006-01-10 19:10:00,1.40234,1.40369,1.40215,1.40369,202400000.0
2006-01-10 19:15:00,1.40386,1.40399,1.40325,1.40363,187700000.0
2006-01-10 19:20:00,1.40368,1.40423,1.40338,1.40391,217200000.0
2006-01-10 19:25:00,1.40394,1.40414,1.40312,1.40392,175400000.0
2006-01-10 19:30:00,1.40391,1.40408,1.40375,1.40387,203100000.0
2006-01-10 19:35:00,1.40381,1.40399,1.40329,1.40356,201600000.0
2006-01-10 19:40:00,1.40353,1.40395,1.40346,1.40388,197200000.0
2006-01-10 19:45:00,1.4038,1.40413,1.40352,1.40373,184500000.0
2006-01-10 19:50:00,1.40382,1.40382,1.40306,1.40317,200800000.0
2006-01-10 19:55:00,1.4031,1.4037,1.4031,1.40348,215600002.0
2006-01-10 20:00:00,1.40358,1.4039,1.40331,1.40357,200600000.0
2006-01-10 20:05:00,1.4035,1.4039,1.40327,1.40388,180500000.0
2006-01-10 20:10:00,1.40347,1.40441,1.40347,1.40436,187100000.0
2006-01-10 20:15:00,1.40444,1.40444,1.40359,1.40391,232600002.0
2006-01-10 20:20:00,1.40387,1.40387,1.40319,1.40322,162400000.0
2006-01-10 20:25:00,1.40355,1.40356,1.40282,1.40332,195500000.0
2006-01-10 20:30:00,1.40357,1.40392,1.4032,1.40373,184600001.0
2006-01-10 20:35:00,1.40367,1.40457,1.40364,1.40403,193500000.0
2006-01-10 20:40:00,1.40409,1.40435,1.40381,1.40413,179000001.0
2006-01-10 20:45:00,1.40378,1.40406,1.4035,1.40373,215800000.0
2006-01-10 20:50:00,1.40367,1.40374,1.40309,1.40311,178200000.0
2006-01-10 20:55:00,1.40298,1.4034,1.40282,1.40338,213200000.0
2006-01-10 21:00:00,1.40326,1.40387,1.40301,1.40373,162200000.0
2006-01-10 21:05:00,1.4035,1.40385,1.40268,1.40312,174100000.0
2006-01-10 21:10:00,1.40324,1.4038,1.40313,1.40359,212700000.0
2006-01-10 21:15:00,1.4036,1.40392,1.40316,1.40357,201700000.0
2006-01-10 21:20:00,1.4036,1.40397,1.40301,1.40339,204200001.0
2006-01-10 21:25:00,1.40347,1.40368,1.40323,1.40348,178500000.0
2006-01-10 21:30:00,1.40362,1.40402,1.40346,1.40377,200200001.0
2006-01-10 21:35:00,1.40372,1.40405,1.40344,1.40376,169700001.0
2006-01-10 21:40:00,1.40359,1.40378,1.40324,1.40334,135400000.0
2006-01-10 21:45:00,1.40339,1.40412,1.40332,1.40395,153700000.0
2006-01-10 21:50:00,1.40406,1.40413,1.40366,1.4039,217000000.0
2006-01-10 21:55:00,1.40412,1.40447,1.40372,1.40379,195800000.0
2006-01-10 22:00:00,1.40391,1.40424,1.40372,1.40409,191100001.0
2006-01-10 22:05:00,1.4041,1.40438,1.40371,1.40424,181500000.0
2006-01-10 22:10:00,1.40439,1.40496,1.40439,1.40466,184700001.0
2006-01-10 22:15:00,1.40468,1.40502,1.40447,1.40494,160300000.0
2006-01-10 22:20:00,1.40497,1.40509,1.4045,1.40499,238100000.0
2006-01-10 22:25:00,1.40513,1.40578,1.40501,1.40578,229200000.0
2006-01-10 22:30:00,1.4058,1.40615,1.40544,1.40554,188900000.0
2006-01-10 22:35:00,1.40569,1.406,1.40508,1.40583,189000000.0
2006-01-10 22:40:00,1.40591,1.40628,1.40558,1.40628,160400000.0
2006-01-10 22:45:00,1.40632,1.40632,1.40538,1.40565,172200000.0
2006-01-10 22:50:00,1.40566,1.40592,1.40526,1.40563,173600000.0
2006-01-10 22:55:00,1.40586,1.40599,1.40491,1.40532,173500000.0
2006-01-10 23:00:00,1.40531,1.40545,1.40467,1.40538,195200000.0
2006-01-10 23:05:00,1.40527,1.40597,1.40514,1.40575,210500000.0
2006-01-10 23:10:00,1.40561,1.40639,1.40529,1.40636,216800003.0
2006-01-10 23:15:00,1.40618,1.40662,1.40546,1.40546,251100001.0
2006-01-10 23:20:00,1.40554,1.40603,1.40504,1.40561,183100000.0
2006-01-10 23:25:00,1.40573,1.40592,1.40543,1.40592,191400000.0
2006-01-10 23:30:00,1.40591,1.40651,1.40591,1.40619,197200000.0
2006-01-10 23:35:00,1.40638,1.40665,1.40618,1.40649,190100000.0
2006-01-10 23:40:00,1.40673,1.40709,1.40631,1.40631,178800000.0
2006-01-10 23:45:00,1.4062,1.40653,1.40607,1.40633,203300000.0
2006-01-10 23:50:00,1.40641,1.40644,1.40531,1.40531,181200001.0
2006-01-10 23:55:00,1.4058,1.40657,1.40554,1.40618,177000000.0
2006-01-11 00:00:00,1.40635,1.4065,1.4039,1.404,233100000.0
2006-01-11 00:05:00,1.4041,1.4041,1.404,1.404,116200000.0
2006-01-11 00:10:00,1.4041,1.4041,1.4011,1.4019,290500000.0
2006-01-11 00:15:00,1.402,1.4022,1.4006,1.4016,290500000.0
2006-01-11 00:20:00,1.402,1.40624,1.4016,1.4054,174300000.0
2006-01-11 00:25:00,1.40528,1.40568,1.40515,1.40531,202500000.0
2006-01-11 00:30:00,1.40498,1.40542,1.4038,1.4038,165300000.0
2006-01-11 00:35:00,1.40417,1.40469,1.404,1.4045,151200000.0
2006-01-11 00:40:00,1.40451,1.40471,1.40396,1.40434,190500000.0
2006-01-11 00:45:00,1.40435,1.40445,1.40405,1.40426,180200000.0
2006-01-11 00:50:00,1.40431,1.40453,1.40337,1.40384,201100001.0
2006-01-11 00:55:00,1.4039,1.40397,1.40356,1.40378,204700000.0
2006-01-11 01:00:00,1.40375,1.40431,1.4036,1.40392,187000000.0
2006-01-11 01:05:00,1.404,1.40422,1.40376,1.40393,208300000.0
2006-01-11 01:10:00,1.40389,1.40402,1.40136,1.40159,177800000.0
2006-01-11 01:15:00,1.40166,1.40217,1.4007,1.40141,207200001.0
2006-01-11 01:20:00,1.40204,1.4022,1.40145,1.4019,191900001.0
2006-01-11 01:25:00,1.40185,1.40264,1.40158,1.40248,190800000.0
2006-01-11 01:30:00,1.40251,1.40291,1.40195,1.40244,208300000.0
2006-01-11 01:35:00,1.40235,1.40255,1.4019,1.40245,205600000.0
2006-01-11 01:40:00,1.4024,1.40272,1.40183,1.40238,184500000.0
2006-01-11 01:45:00,1.40235,1.4028,1.40215,1.40266,189100000.0
2006-01-11 01:50:00,1.40265,1.40278,1.4022,1.40239,202600001.0
2006-01-11 01:55:00,1.40237,1.40279,1.40227,1.40276,193900000.0
2006-01-11 02:00:00,1.40253,1.40267,1.402,1.40219,279000000.0
2006-01-11 02:05:00,1.40216,1.40253,1.4019,1.4021,560500002.0
2006-01-11 02:10:00,1.40179,1.40222,1.40163,1.40192,397600000.0
2006-01-11 02:15:00,1.40181,1.40233,1.40137,1.40203,530300001.0
2006-01-11 02:20:00,1.40216,1.40238,1.40156,1.40175,179100000.0
2006-01-11 02:25:00,1.40149,1.40237,1.40134,1.40223,350200000.0
2006-01-11 02:30:00,1.40245,1.40306,1.40202,1.40298,357800000.0
2006-01-11 02:35:00,1.40299,1.40322,1.4024,1.40277,297200001.0
2006-01-11 02:40:00,1.40287,1.40304,1.40264,1.40304,185800001.0
2006-01-11 02:45:00,1.40248,1.40299,1.40209,1.40226,544600001.0
2006-01-11 02:50:00,1.40253,1.40281,1.40193,1.40193,279800000.0
2006-01-11 02:55:00,1.4021,1.40238,1.40173,1.40213,275500000.0
2006-01-11 03:00:00,1.40228,1.40265,1.40192,1.40227,351900001.0
2006-01-11 03:05:00,1.40216,1.40379,1.40212,1.40379,273300002.0
2006-01-11 03:10:00,1.40338,1.40443,1.4032,1.40443,195700001.0
2006-01-11 03:15:00,1.40421,1.40464,1.40396,1.40451,153700000.0
2006-01-11 03:20:00,1.40396,1.40486,1.40393,1.40456,292000000.0
2006-01-11 03:25:00,1.40503,1.40503,1.40431,1.40437,314600000.0
2006-01-11 03:30:00,1.40441,1.405,1.40427,1.4046,172300001.0
2006-01-11 03:35:00,1.40461,1.40479,1.40412,1.40412,312500000.0
2006-01-11 03:40:00,1.40419,1.40482,1.40376,1.40404,377000001.0
2006-01-11 03:45:00,1.40401,1.40455,1.40351,1.40385,180800000.0
2006-01-11 03:50:00,1.4041,1.40456,1.40374,1.40411,317600000.0
2006-01-11 03:55:00,1.40445,1.40497,1.40407,1.40425,597900000.0
2006-01-11 04:00:00,1.40433,1.40451,1.40386,1.40408,579200001.0
2006-01-11 04:05:00,1.40401,1.40464,1.40383,1.40419,537200000.0
2006-01-11 04:10:00,1.4041,1.4044,1.40388,1.40411,377900001.0
2006-01-11 04:15:00,1.4041,1.40433,1.40383,1.40422,404000000.0
2006-01-11 04:20:00,1.40425,1.40446,1.40379,1.40399,476000000.0
2006-01-11 04:25:00,1.40395,1.40444,1.40334,1.40382,479800001.0
2006-01-11 04:30:00,1.40365,1.40419,1.40359,1.40408,293300002.0
2006-01-11 04:35:00,1.40405,1.40565,1.40405,1.40537,467800001.0
2006-01-11 04:40:00,1.4053,1.40546,1.40467,1.40531,271600000.0
2006-01-11 04:45:00,1.40535,1.4054,1.40489,1.4049,303600000.0
2006-01-11 04:50:00,1.40517,1.40551,1.40468,1.40524,217600000.0
2006-01-11 04:55:00,1.40559,1.40586,1.40528,1.40535,253600000.0
2006-01-11 05:00:00,1.40572,1.40588,1.40528,1.40536,486400001.0
2006-01-11 05:05:00,1.40527,1.40588,1.40522,1.40563,1266100003.0
2006-01-11 05:10:00,1.4057,1.40584,1.4055,1.40577,874200001.0
2006-01-11 05:15:00,1.40577,1.40691,1.40567,1.40663,971300003.0
2006-01-11 05:20:00,1.40685,1.40708,1.4067,1.40675,1146800004.0
2006-01-11 05:25:00,1.40685,1.40728,1.4059,1.40716,1004100003.0
2006-01-11 05:30:00,1.40752,1.40919,1.40752,1.40879,824400001.0
2006-01-11 05:35:00,1.40917,1.41041,1.40905,1.41013,647000000.0
2006-01-11 05:40:00,1.40993,1.41007,1.40864,1.40896,785500001.0
2006-01-11 05:45:00,1.40904,1.40965,1.40892,1.40892,1027700003.0
2006-01-11 05:50:00,1.40888,1.4093,1.40846,1.40899,1000100003.0
2006-01-11 05:55:00,1.40881,1.40894,1.40826,1.40861,767400002.0
2006-01-11 06:00:00,1.40858,1.40858,1.40791,1.40798,784200002.0
2006-01-11 06:05:00,1.40799,1.40836,1.40753,1.40802,1865800009.0
2006-01-11 06:10:00,1.40815,1.40874,1.4079,1.40832,1708900007.0
2006-01-11 06:15:00,1.40834,1.40843,1.40799,1.40835,922900000.0
2006-01-11 06:20:00,1.4083,1.40853,1.40777,1.40788,1419400004.0
2006-01-11 06:25:00,1.40787,1.40799,1.40768,1.40771,1376700004.0
2006-01-11 06:30:00,1.40768,1.40791,1.40755,1.40779,1068700001.0
2006-01-11 06:35:00,1.40765,1.40794,1.40732,1.40741,579800001.0
2006-01-11 06:40:00,1.40739,1.40751,1.40692,1.40741,1078700000.0
2006-01-11 06:45:00,1.40748,1.40757,1.40698,1.40724,1008400001.0
2006-01-11 06:50:00,1.40741,1.40764,1.40716,1.40731,983600001.0
2006-01-11 06:55:00,1.40717,1.40738,1.40698,1.4072,902000002.0
2006-01-11 07:00:00,1.4073,1.40749,1.40699,1.40714,1235000001.0
2006-01-11 07:05:00,1.40726,1.40752,1.4071,1.40715,1008000004.0
2006-01-11 07:10:00,1.40727,1.40731,1.407,1.40705,1892600005.0
2006-01-11 07:15:00,1.40723,1.40725,1.40658,1.40668,1455500003.0
2006-01-11 07:20:00,1.40659,1.40659,1.40616,1.40622,1795700005.0
2006-01-11 07:25:00,1.40622,1.4068,1.40587,1.40645,1250200003.0
2006-01-11 07:30:00,1.40648,1.40668,1.40609,1.40616,2019800002.0
2006-01-11 07:35:00,1.40616,1.40635,1.40575,1.40601,1400100006.0
2006-01-11 07:40:00,1.406,1.40645,1.40565,1.40578,1921300002.0
2006-01-11 07:45:00,1.4058,1.40613,1.40559,1.40596,2879700007.0
2006-01-11 07:50:00,1.40598,1.40658,1.40584,1.40642,2516900005.0
2006-01-11 07:55:00,1.40624,1.40647,1.40572,1.40574,2708000004.0
2006-01-11 08:00:00,1.40558,1.40577,1.4053,1.40573,1970000003.0
2006-01-11 08:05:00,1.40596,1.40648,1.40581,1.40584,2427900007.0
2006-01-11 08:10:00,1.40598,1.40637,1.40572,1.40605,1514000003.0
2006-01-11 08:15:00,1.40574,1.40593,1.40562,1.40568,1389200002.0
2006-01-11 08:20:00,1.40569,1.40574,1.4052,1.40563,1858600002.0
2006-01-11 08:25:00,1.40569,1.40593,1.40551,1.40569,2179600005.0
2006-01-11 08:30:00,1.4057,1.40631,1.40568,1.40609,1893300003.0
2006-01-11 08:35:00,1.40626,1.40694,1.4062,1.40631,1989300002.0
2006-01-11 08:40:00,1.40635,1.40694,1.40609,1.40668,1980600003.0
2006-01-11 08:45:00,1.40682,1.40685,1.40621,1.40631,2752600007.0
2006-01-11 08:50:00,1.40644,1.4069,1.40611,1.40655,2944000012.0
2006-01-11 08:55:00,1.40665,1.4071,1.40645,1.40666,2559900010.0
2006-01-11 09:00:00,1.40651,1.40665,1.40568,1.40657,2861200005.0
2006-01-11 09:05:00,1.40622,1.40681,1.40581,1.40678,2017900005.0
2006-01-11 09:10:00,1.40673,1.40734,1.40626,1.40717,2206900008.0
2006-01-11 09:15:00,1.40702,1.40704,1.40524,1.40531,2311000007.0
2006-01-11 09:20:00,1.40529,1.40598,1.40529,1.40562,1606600004.0
2006-01-11 09:25:00,1.40572,1.40593,1.40445,1.40461,2493100006.0
2006-01-11 09:30:00,1.40459,1.4054,1.40436,1.40504,2243800003.0
2006-01-11 09:35:00,1.40496,1.4053,1.40463,1.40518,1941700006.0
2006-01-11 09:40:00,1.40523,1.40543,1.40466,1.40496,2134700003.0
2006-01-11 09:45:00,1.40511,1.40528,1.40433,1.40487,2177300008.0
2006-01-11 09:50:00,1.40491,1.40573,1.4049,1.4051,2235900006.0
2006-01-11 09:55:00,1.40512,1.40512,1.40423,1.40476,2963500006.0
2006-01-11 10:00:00,1.40467,1.40494,1.40428,1.40465,2478600002.0
2006-01-11 10:05:00,1.40438,1.40525,1.40438,1.40509,2563800006.0
2006-01-11 10:10:00,1.40509,1.40562,1.40506,1.40536,2218300004.0
2006-01-11 10:15:00,1.40538,1.40606,1.40531,1.40535,1915800003.0
2006-01-11 10:20:00,1.40532,1.40556,1.40518,1.40528,2210500003.0
2006-01-11 10:25:00,1.40543,1.40561,1.4052,1.4054,2586900005.0
2006-01-11 10:30:00,1.40542,1.40545,1.40452,1.40491,2550200007.0
2006-01-11 10:35:00,1.40492,1.40537,1.40465,1.40506,2373000001.0
2006-01-11 10:40:00,1.40479,1.40537,1.40399,1.40512,2343600008.0
2006-01-11 10:45:00,1.40513,1.40582,1.40484,1.40511,2197500004.0
2006-01-11 10:50:00,1.40473,1.40583,1.40473,1.40491,2177900005.0
2006-01-11 10:55:00,1.40485,1.40566,1.40419,1.40419,2649400006.0
2006-01-11 11:00:00,1.4042,1.40456,1.4039,1.40439,2438100002.0
2006-01-11 11:05:00,1.4044,1.40459,1.40412,1.40438,2080700005.0
2006-01-11 11:10:00,1.40444,1.40512,1.40436,1.4048,2552800008.0
2006-01-11 11:15:00,1.40499,1.40647,1.40499,1.40609,2319900008.0
2006-01-11 11:20:00,1.40602,1.40617,1.40556,1.40556,2699300003.0
2006-01-11 11:25:00,1.40575,1.40592,1.40517,1.40524,2464100007.0
2006-01-11 11:30:00,1.40517,1.40517,1.40417,1.40493,2509900007.0
2006-01-11 11:35:00,1.40496,1.40511,1.40467,1.40483,2879300006.0
2006-01-11 11:40:00,1.40501,1.40546,1.40491,1.40512,3261500007.0
2006-01-11 11:45:00,1.40542,1.40597,1.40523,1.40554,2584100009.0
2006-01-11 11:50:00,1.40557,1.4058,1.40526,1.40536,1318700006.0
2006-01-11 11:55:00,1.40548,1.4056,1.40484,1.40495,2292600003.0
2006-01-11 12:00:00,1.40507,1.40549,1.4049,1.40508,2121600003.0
2006-01-11 12:05:00,1.40514,1.40529,1.40475,1.40515,2037800007.0
2006-01-11 12:10:00,1.40507,1.40533,1.40494,1.40516,2018500002.0
2006-01-11 12:15:00,1.40511,1.40545,1.40496,1.40536,1737500005.0
2006-01-11 12:20:00,1.40546,1.40585,1.40517,1.40554,2230100009.0
2006-01-11 12:25:00,1.40584,1.40657,1.40573,1.40613,2563400011.0
2006-01-11 12:30:00,1.40607,1.40655,1.4058,1.40624,2584000003.0
2006-01-11 12:35:00,1.40658,1.40707,1.40637,1.4064,2653200004.0
2006-01-11 12:40:00,1.40654,1.40695,1.40624,1.40643,2068600006.0
2006-01-11 12:45:00,1.40644,1.40711,1.40605,1.4066,2312300007.0
2006-01-11 12:50:00,1.40683,1.4069,1.40631,1.4066,1990800008.0
2006-01-11 12:55:00,1.40652,1.40712,1.40588,1.40592,2367700007.0
2006-01-11 13:00:00,1.40581,1.40601,1.40529,1.4059,1611900006.0
2006-01-11 13:05:00,1.40605,1.40673,1.40587,1.4065,1360800006.0
2006-01-11 13:10:00,1.40661,1.40699,1.40647,1.40682,1508800002.0
2006-01-11 13:15:00,1.40693,1.40693,1.40603,1.40672,1403700004.0
2006-01-11 13:20:00,1.40668,1.4071,1.40635,1.4071,1108300004.0
2006-01-11 13:25:00,1.40706,1.40726,1.40666,1.40702,1888300002.0
2006-01-11 13:30:00,1.40715,1.40743,1.40687,1.407,2036800003.0
2006-01-11 13:35:00,1.40694,1.40722,1.40673,1.40696,1955400007.0
2006-01-11 13:40:00,1.40695,1.4081,1.40634,1.40644,1195600001.0
2006-01-11 13:45:00,1.40653,1.4072,1.40632,1.407,1752300001.0
2006-01-11 13:50:00,1.40685,1.4074,1.40675,1.4074,1917900004.0
2006-01-11 13:55:00,1.40737,1.40819,1.40728,1.40801,1631600002.0
2006-01-11 14:00:00,1.40788,1.40788,1.40669,1.40669,1860900004.0
2006-01-11 14:05:00,1.40668,1.40693,1.40579,1.40636,1792800004.0
2006-01-11 14:10:00,1.40653,1.40687,1.40629,1.40668,1070000002.0
2006-01-11 14:15:00,1.40663,1.40707,1.40629,1.40673,2198400009.0
2006-01-11 14:20:00,1.40695,1.40757,1.40648,1.40658,1860500004.0
2006-01-11 14:25:00,1.40663,1.4074,1.40663,1.40709,1727400002.0
2006-01-11 14:30:00,1.40737,1.40813,1.40657,1.40798,170000000.0
2006-01-11 14:35:00,1.40779,1.40779,1.40693,1.40735,208300000.0
2006-01-11 14:40:00,1.4072,1.40729,1.40631,1.40709,240500002.0
2006-01-11 14:45:00,1.40701,1.40737,1.40683,1.40701,204600000.0
2006-01-11 14:50:00,1.40699,1.40746,1.4065,1.40707,181900000.0
2006-01-11 14:55:00,1.40739,1.40765,1.40714,1.4075,192800000.0
2006-01-11 15:00:00,1.4075,1.40782,1.40705,1.40739,195800000.0
2006-01-11 15:05:00,1.40723,1.4073,1.40659,1.40726,229100000.0
2006-01-11 15:10:00,1.40725,1.40759,1.4068,1.4068,214400002.0
2006-01-11 15:15:00,1.40688,1.40699,1.40588,1.40588,216300000.0
2006-01-11 15:20:00,1.40575,1.40621,1.40568,1.40595,171400000.0
2006-01-11 15:25:00,1.406,1.4062,1.40502,1.40502,184200000.0
2006-01-11 15:30:00,1.40517,1.40544,1.40472,1.40502,184800000.0
2006-01-11 15:35:00,1.40513,1.40521,1.40386,1.40386,248900001.0
2006-01-11 15:40:00,1.40433,1.40456,1.40393,1.40441,210300001.0
2006-01-11 15:45:00,1.40431,1.40468,1.40397,1.40416,221900001.0
2006-01-11 15:50:00,1.4039,1.40402,1.40336,1.40365,202000000.0
2006-01-11 15:55:00,1.4039,1.40391,1.40228,1.40261,218600000.0
2006-01-11 16:00:00,1.40281,1.40305,1.40252,1.40296,158100000.0
2006-01-11 16:05:00,1.40328,1.40398,1.4032,1.4037,187100000.0
2006-01-11 16:10:00,1.40401,1.40424,1.40189,1.40315,178600001.0
2006-01-11 16:15:00,1.40306,1.4033,1.40204,1.40239,185600001.0
2006-01-11 16:20:00,1.40219,1.40298,1.40219,1.40288,179800000.0
2006-01-11 16:25:00,1.40321,1.40405,1.40296,1.404,186900001.0
2006-01-11 16:30:00,1.40399,1.40399,1.40318,1.40342,240000000.0
2006-01-11 16:35:00,1.40334,1.40349,1.40231,1.40295,188200001.0
2006-01-11 16:40:00,1.40288,1.40382,1.40271,1.40382,186000000.0
2006-01-11 16:45:00,1.40372,1.40423,1.40292,1.40334,234000000.0
2006-01-11 16:50:00,1.40345,1.40418,1.40332,1.40418,183300000.0
2006-01-11 16:55:00,1.40439,1.40443,1.40364,1.40393,168200000.0
2006-01-11 17:00:00,1.40335,1.40444,1.40335,1.40372,207100000.0
2006-01-11 17:05:00,1.40373,1.40465,1.40359,1.40455,184900000.0
2006-01-11 17:10:00,1.40438,1.40517,1.4043,1.40433,171800001.0
2006-01-11 17:15:00,1.40447,1.40451,1.4036,1.40395,228000001.0
2006-01-11 17:20:00,1.40412,1.40423,1.40292,1.40377,205900001.0
2006-01-11 17:25:00,1.40359,1.40416,1.4032,1.40364,207300000.0
2006-01-11 17:30:00,1.40353,1.40468,1.40339,1.40446,231200001.0
2006-01-11 17:35:00,1.40438,1.4049,1.40412,1.40478,203900000.0
2006-01-11 17:40:00,1.40451,1.40507,1.40435,1.40478,258000000.0
2006-01-11 17:45:00,1.4049,1.40499,1.4039,1.40462,218900001.0
2006-01-11 17:50:00,1.40461,1.407,1.40459,1.40548,157600000.0
2006-01-11 17:55:00,1.40531,1.40575,1.40398,1.40417,232800000.0
2006-01-11 18:00:00,1.40446,1.40457,1.40383,1.40417,215300001.0
2006-01-11 18:05:00,1.4044,1.40457,1.40354,1.40358,241000001.0
2006-01-11 18:10:00,1.40359,1.40419,1.40285,1.40325,191600000.0
2006-01-11 18:15:00,1.40311,1.40433,1.40306,1.40418,156400000.0
2006-01-11 18:20:00,1.4041,1.40442,1.40391,1.40407,179400000.0
2006-01-11 18:25:00,1.40421,1.40486,1.40399,1.40465,167200001.0
2006-01-11 18:30:00,1.40493,1.40498,1.40433,1.40472,163800000.0
2006-01-11 18:35:00,1.40467,1.40493,1.40422,1.4046,202800003.0
2006-01-11 18:40:00,1.40436,1.40443,1.40363,1.40396,217400001.0
2006-01-11 18:45:00,1.40412,1.40504,1.40361,1.40405,185100000.0
2006-01-11 18:50:00,1.40436,1.40453,1.40379,1.40437,176700000.0
2006-01-11 18:55:00,1.40454,1.40528,1.40433,1.40489,168100001.0
2006-01-11 19:00:00,1.405,1.40515,1.40418,1.40515,234200000.0
2006-01-11 19:05:00,1.40524,1.40587,1.4047,1.40483,217800000.0
2006-01-11 19:10:00,1.40503,1.40554,1.40471,1.4054,183300000.0
2006-01-11 19:15:00,1.40533,1.40605,1.40507,1.40584,187100001.0
2006-01-11 19:20:00,1.40578,1.40609,1.40522,1.40547,191800000.0
2006-01-11 19:25:00,1.40544,1.40568,1.40454,1.40506,165500000.0
2006-01-11 19:30:00,1.40503,1.40591,1.40487,1.40537,229700001.0
2006-01-11 19:35:00,1.40545,1.40602,1.40515,1.40583,157200000.0
2006-01-11 19:40:00,1.40569,1.40619,1.40551,1.40572,193200001.0
2006-01-11 19:45:00,1.4055,1.40604,1.40495,1.40536,221600001.0
2006-01-11 19:50:00,1.40563,1.40572,1.40519,1.40547,194000000.0
2006-01-11 19:55:00,1.40526,1.40564,1.40509,1.40547,201000000.0
2006-01-11 20:00:00,1.40538,1.40559,1.40482,1.40502,207400000.0
2006-01-11 20:05:00,1.40526,1.40551,1.40487,1.40487,170700000.0
2006-01-11 20:10:00,1.40454,1.40518,1.40429,1.40493,184500000.0
2006-01-11 20:15:00,1.40491,1.40507,1.40436,1.40493,223800001.0
2006-01-11 20:20:00,1.40485,1.40498,1.40401,1.40401,207200000.0
2006-01-11 20:25:00,1.40429,1.40448,1.40336,1.40385,226700000.0
2006-01-11 20:30:00,1.40395,1.40411,1.4032,1.40411,215600001.0
2006-01-11 20:35:00,1.40413,1.40492,1.40413,1.40449,235900000.0
2006-01-11 20:40:00,1.40457,1.40504,1.40439,1.40487,261800004.0
2006-01-11 20:45:00,1.40458,1.40477,1.40425,1.40441,219700001.0
2006-01-11 20:50:00,1.40449,1.40475,1.4041,1.40443,185300000.0
2006-01-11 20:55:00,1.40443,1.40473,1.40415,1.40446,224500002.0
2006-01-11 21:00:00,1.40449,1.40476,1.40394,1.40474,166600000.0
2006-01-11 21:05:00,1.40451,1.40479,1.40409,1.40437,195400000.0
2006-01-11 21:10:00,1.40435,1.4049,1.40387,1.40465,238000001.0
2006-01-11 21:15:00,1.40457,1.40487,1.40406,1.40448,184500000.0
2006-01-11 21:20:00,1.40453,1.40474,1.4027,1.40312,206800000.0
2006-01-11 21:25:00,1.40347,1.4044,1.40317,1.4042,172300001.0
2006-01-11 21:30:00,1.40413,1.40413,1.40315,1.40349,143400000.0
2006-01-11 21:35:00,1.40354,1.40405,1.40332,1.40405,177200000.0
2006-01-11 21:40:00,1.40392,1.40427,1.40364,1.40364,151400000.0
2006-01-11 21:45:00,1.40359,1.40388,1.40329,1.40378,148700000.0
2006-01-11 21:50:00,1.40383,1.40401,1.40352,1.40377,203500001.0
2006-01-11 21:55:00,1.40382,1.40467,1.40366,1.40447,195200000.0
2006-01-11 22:00:00,1.40454,1.40504,1.40437,1.40476,192700001.0
2006-01-11 22:05:00,1.40475,1.40475,1.4039,1.40418,173900000.0
2006-01-11 22:10:00,1.40418,1.40482,1.40407,1.40429,214300001.0
2006-01-11 22:15:00,1.40444,1.40485,1.40431,1.40466,176600000.0
2006-01-11 22:20:00,1.40466,1.40472,1.40408,1.40425,199500000.0
2006-01-11 22:25:00,1.40415,1.40456,1.40401,1.40428,203700000.0
2006-01-11 22:30:00,1.40428,1.40437,1.40314,1.40379,237100002.0
2006-01-11 22:35:00,1.40381,1.40426,1.4033,1.40393,196900001.0
2006-01-11 22:40:00,1.404,1.40414,1.40365,1.40404,175300000.0
2006-01-11 22:45:00,1.40394,1.4041,1.40355,1.4038,156500000.0
2006-01-11 22:50:00,1.40382,1.40402,1.4034,1.40374,157900000.0
2006-01-11 22:55:00,1.40394,1.40408,1.40369,1.40401,182000000.0
2006-01-11 23:00:00,1.40399,1.40416,1.40368,1.40407,192000001.0
2006-01-11 23:05:00,1.40403,1.40419,1.40363,1.40391,195800001.0
2006-01-11 23:10:00,1.40393,1.40441,1.40364,1.40436,203100001.0
2006-01-11 23:15:00,1.40436,1.40462,1.40378,1.40441,263200001.0
2006-01-11 23:20:00,1.4045,1.40453,1.40398,1.40409,221900000.0
2006-01-11 23:25:00,1.4043,1.40452,1.40389,1.40421,217300000.0
2006-01-11 23:30:00,1.40411,1.40481,1.40407,1.40455,173900000.0
2006-01-11 23:35:00,1.40471,1.40524,1.40451,1.40503,191700001.0
2006-01-11 23:40:00,1.40518,1.40518,1.40426,1.4046,192600000.0
2006-01-11 23:45:00,1.40461,1.40484,1.40412,1.4045,182200000.0
2006-01-11 23:50:00,1.40455,1.40473,1.40367,1.40367,213400001.0
2006-01-11 23:55:00,1.40432,1.40495,1.40432,1.4047,210000001.0
2006-01-12 00:00:00,1.40485,1.4067,1.40473,1.4063,184200000.0
2006-01-12 00:05:00,1.4062,1.4067,1.4062,1.4064,135200000.0
2006-01-12 00:10:00,1.4063,1.4064,1.4063,1.4064,101400000.0
2006-01-12 00:15:00,1.4067,1.4072,1.4066,1.407,135200000.0
2006-01-12 00:20:00,1.4069,1.4072,1.4067,1.4067,169000000.0
2006-01-12 00:25:00,1.4068,1.4069,1.40489,1.40585,180100000.0
2006-01-12 00:30:00,1.40562,1.40722,1.40562,1.40703,166400000.0
2006-01-12 00:35:00,1.40771,1.40771,1.40655,1.40676,182000000.0
2006-01-12 00:40:00,1.40676,1.40696,1.40593,1.40622,163200000.0
2006-01-12 00:45:00,1.40621,1.40621,1.40557,1.40591,208100001.0
2006-01-12 00:50:00,1.406,1.40658,1.40578,1.40643,187600000.0
2006-01-12 00:55:00,1.40644,1.40675,1.40614,1.40671,179400000.0
2006-01-12 01:00:00,1.40662,1.40676,1.40602,1.40644,216000000.0
2006-01-12 01:05:00,1.40649,1.40678,1.4063,1.40666,194300000.0
2006-01-12 01:10:00,1.40642,1.40664,1.40607,1.40644,183900001.0
2006-01-12 01:15:00,1.40649,1.40707,1.40621,1.4069,177100000.0
2006-01-12 01:20:00,1.4069,1.40736,1.40623,1.40666,186000000.0
2006-01-12 01:25:00,1.40661,1.40736,1.40646,1.40706,169200000.0
2006-01-12 01:30:00,1.40721,1.40729,1.40647,1.40681,159700001.0
2006-01-12 01:35:00,1.40667,1.40723,1.4063,1.40682,227500001.0
2006-01-12 01:40:00,1.40674,1.40702,1.40606,1.40653,159900000.0
2006-01-12 01:45:00,1.40656,1.40683,1.40569,1.40613,195100000.0
2006-01-12 01:50:00,1.40601,1.40612,1.40564,1.40577,195700000.0
2006-01-12 01:55:00,1.40603,1.4063,1.40552,1.40592,200000000.0
2006-01-12 02:00:00,1.40567,1.4062,1.40537,1.40592,329000001.0
2006-01-12 02:05:00,1.4059,1.40693,1.40578,1.4069,643300003.0
2006-01-12 02:10:00,1.40642,1.40662,1.40569,1.40599,502800003.0
2006-01-12 02:15:00,1.40584,1.40625,1.40495,1.40529,593900002.0
2006-01-12 02:20:00,1.40544,1.40563,1.4051,1.40549,196200001.0
2006-01-12 02:25:00,1.40539,1.40573,1.4052,1.40567,311300000.0
2006-01-12 02:30:00,1.40584,1.40599,1.40522,1.40598,423000002.0
2006-01-12 02:35:00,1.40613,1.40662,1.40542,1.40558,313900001.0
2006-01-12 02:40:00,1.40566,1.406,1.4053,1.406,197800000.0
2006-01-12 02:45:00,1.40567,1.40578,1.40475,1.40531,568200000.0
2006-01-12 02:50:00,1.40551,1.4059,1.40519,1.40569,285800000.0
2006-01-12 02:55:00,1.40585,1.40613,1.40548,1.40548,263400000.0
2006-01-12 03:00:00,1.40568,1.40632,1.40557,1.40596,330800000.0
2006-01-12 03:05:00,1.40597,1.40697,1.40597,1.40681,289300001.0
2006-01-12 03:10:00,1.40625,1.4068,1.40603,1.4065,253600003.0
2006-01-12 03:15:00,1.40607,1.40634,1.40539,1.40605,156300000.0
2006-01-12 03:20:00,1.40566,1.40618,1.40562,1.40601,300200001.0
2006-01-12 03:25:00,1.40645,1.40647,1.40597,1.40636,335900000.0
2006-01-12 03:30:00,1.40623,1.40673,1.40588,1.40635,205600001.0
2006-01-12 03:35:00,1.40645,1.40673,1.40584,1.40594,308500002.0
2006-01-12 03:40:00,1.40591,1.40661,1.40561,1.40588,349300001.0
2006-01-12 03:45:00,1.40567,1.40645,1.40534,1.40574,199000001.0
2006-01-12 03:50:00,1.40584,1.40643,1.4056,1.406,319500001.0
2006-01-12 03:55:00,1.4063,1.4065,1.40499,1.4053,593400001.0
2006-01-12 04:00:00,1.40521,1.40567,1.40475,1.40496,537100001.0
2006-01-12 04:05:00,1.40495,1.40575,1.40494,1.40556,543100001.0
2006-01-12 04:10:00,1.40533,1.40572,1.40497,1.40566,355400000.0
2006-01-12 04:15:00,1.40571,1.40594,1.40518,1.40527,385400000.0
2006-01-12 04:20:00,1.40522,1.4061,1.40522,1.40547,512200002.0
2006-01-12 04:25:00,1.40547,1.40594,1.40484,1.40503,560200001.0
2006-01-12 04:30:00,1.40461,1.40514,1.40458,1.40514,255300002.0
2006-01-12 04:35:00,1.40503,1.40561,1.40465,1.40521,421400000.0
2006-01-12 04:40:00,1.4052,1.40558,1.40505,1.4055,243200000.0
2006-01-12 04:45:00,1.4052,1.40554,1.40485,1.40511,334500001.0
2006-01-12 04:50:00,1.40547,1.40555,1.40489,1.4052,217600000.0
2006-01-12 04:55:00,1.40544,1.40585,1.40518,1.40554,246800001.0
2006-01-12 05:00:00,1.40607,1.40614,1.40514,1.40543,481800002.0
2006-01-12 05:05:00,1.40547,1.40555,1.40517,1.40528,1173400004.0
2006-01-12 05:10:00,1.40541,1.40548,1.40485,1.40488,847600001.0
2006-01-12 05:15:00,1.40494,1.40526,1.40485,1.40493,897800000.0
2006-01-12 05:20:00,1.40499,1.40549,1.40492,1.40503,1041600001.0
2006-01-12 05:25:00,1.40523,1.4054,1.40491,1.40509,1026100003.0
2006-01-12 05:30:00,1.40513,1.40546,1.40503,1.40505,871300003.0
2006-01-12 05:35:00,1.40526,1.40555,1.40503,1.40549,678700001.0
2006-01-12 05:40:00,1.40534,1.40573,1.40495,1.40495,735100001.0
2006-01-12 05:45:00,1.40505,1.40534,1.40478,1.40478,1044800006.0
2006-01-12 05:50:00,1.40478,1.40541,1.40478,1.40522,917600001.0
2006-01-12 05:55:00,1.40508,1.40518,1.40483,1.40495,751200003.0
2006-01-12 06:00:00,1.40496,1.40511,1.40478,1.40509,850300002.0
2006-01-12 06:05:00,1.40511,1.40537,1.40478,1.40493,1841800006.0
2006-01-12 06:10:00,1.40509,1.40529,1.40486,1.405,1676000001.0
2006-01-12 06:15:00,1.405,1.40519,1.40455,1.40473,956500002.0
2006-01-12 06:20:00,1.40476,1.40515,1.40459,1.40503,1477700005.0
2006-01-12 06:25:00,1.40502,1.40566,1.40502,1.40544,1265100002.0
2006-01-12 06:30:00,1.40531,1.40569,1.40528,1.40562,1073400001.0
2006-01-12 06:35:00,1.40541,1.40571,1.40514,1.40543,569900000.0
2006-01-12 06:40:00,1.40549,1.40584,1.40538,1.40572,1015500002.0
2006-01-12 06:45:00,1.4058,1.40597,1.40566,1.40597,989700001.0
2006-01-12 06:50:00,1.40607,1.40614,1.40545,1.40552,934800000.0
2006-01-12 06:55:00,1.40552,1.40582,1.40542,1.40545,1019700000.0
2006-01-12 07:00:00,1.40555,1.4056,1.40513,1.40526,1330100004.0
2006-01-12 07:05:00,1.40536,1.4055,1.40513,1.40524,1037700003.0
2006-01-12 07:10:00,1.40531,1.40533,1.40485,1.40516,1798200004.0
2006-01-12 07:15:00,1.40534,1.40573,1.4051,1.40548,1414100004.0
2006-01-12 07:20:00,1.40551,1.40586,1.40527,1.40531,1859700003.0
2006-01-12 07:25:00,1.40543,1.40566,1.40517,1.40521,1311600003.0
2006-01-12 07:30:00,1.40525,1.40548,1.40511,1.40521,2008800002.0
2006-01-12 07:35:00,1.40523,1.40552,1.40515,1.40552,1277400001.0
2006-01-12 07:40:00,1.40547,1.40577,1.40534,1.40565,1857900004.0
2006-01-12 07:45:00,1.40569,1.40598,1.40527,1.40545,2824400004.0
2006-01-12 07:50:00,1.40545,1.40599,1.40528,1.40565,2496700005.0
2006-01-12 07:55:00,1.40569,1.40601,1.40548,1.40586,2938200003.0
2006-01-12 08:00:00,1.40592,1.40598,1.40507,1.40533,2034000005.0
2006-01-12 08:05:00,1.40544,1.40583,1.40517,1.40545,2340300003.0
2006-01-12 08:10:00,1.40548,1.40597,1.40525,1.40596,1457600003.0
2006-01-12 08:15:00,1.40616,1.40697,1.40586,1.40617,1331900003.0
2006-01-12 08:20:00,1.40623,1.40629,1.40543,1.40559,1787000004.0
2006-01-12 08:25:00,1.40588,1.40605,1.40576,1.4059,2340100011.0
2006-01-12 08:30:00,1.40581,1.40594,1.40538,1.4054,1912500007.0
2006-01-12 08:35:00,1.40541,1.40555,1.40418,1.40474,2056700003.0
2006-01-12 08:40:00,1.40444,1.40486,1.40406,1.40446,2014000003.0
2006-01-12 08:45:00,1.40455,1.40499,1.40431,1.40455,2613400005.0
2006-01-12 08:50:00,1.40468,1.40518,1.40444,1.4048,2909700005.0
2006-01-12 08:55:00,1.4048,1.40531,1.4047,1.40507,2517500009.0
2006-01-12 09:00:00,1.40502,1.40514,1.40405,1.40492,2820500006.0
2006-01-12 09:05:00,1.4048,1.4051,1.40449,1.40502,1971000003.0
2006-01-12 09:10:00,1.40471,1.40491,1.40421,1.40474,2250000004.0
2006-01-12 09:15:00,1.40465,1.40465,1.40391,1.40402,2234900008.0
2006-01-12 09:20:00,1.40383,1.40451,1.40349,1.40421,1658300001.0
2006-01-12 09:25:00,1.40438,1.40442,1.40386,1.40409,2225700005.0
2006-01-12 09:30:00,1.40398,1.40464,1.40364,1.4043,2198300007.0
2006-01-12 09:35:00,1.40426,1.40453,1.40366,1.40388,2033600003.0
2006-01-12 09:40:00,1.40387,1.40422,1.40369,1.40375,2103700004.0
2006-01-12 09:45:00,1.40386,1.40408,1.40335,1.40377,2261000010.0
2006-01-12 09:50:00,1.40361,1.40437,1.40345,1.40427,2221500006.0
2006-01-12 09:55:00,1.4042,1.40504,1.40399,1.40484,2902400005.0
2006-01-12 10:00:00,1.40454,1.40465,1.40385,1.40441,2300600004.0
2006-01-12 10:05:00,1.40421,1.4044,1.40379,1.40407,2476000008.0
2006-01-12 10:10:00,1.40392,1.40428,1.40349,1.40421,2395100006.0
2006-01-12 10:15:00,1.4043,1.40439,1.40344,1.4036,1927400003.0
2006-01-12 10:20:00,1.40343,1.40376,1.4031,1.40342,2056900005.0
2006-01-12 10:25:00,1.40343,1.40362,1.40295,1.40314,2607000008.0
2006-01-12 10:30:00,1.40319,1.40348,1.40279,1.40343,2817200013.0
2006-01-12 10:35:00,1.40346,1.4037,1.40297,1.40337,2422500006.0
2006-01-12 10:40:00,1.40333,1.4044,1.40323,1.40419,2435600007.0
2006-01-12 10:45:00,1.40428,1.40445,1.40402,1.4042,2113300004.0
2006-01-12 10:50:00,1.40417,1.40507,1.40376,1.40489,2125700003.0
2006-01-12 10:55:00,1.40512,1.40593,1.40507,1.40548,2619700007.0
2006-01-12 11:00:00,1.40551,1.40691,1.40524,1.40691,2429400006.0
2006-01-12 11:05:00,1.40691,1.40704,1.40632,1.40696,2116600006.0
2006-01-12 11:10:00,1.40708,1.40795,1.40696,1.40765,2437000006.0
2006-01-12 11:15:00,1.40769,1.40789,1.40695,1.4071,2266000005.0
2006-01-12 11:20:00,1.40708,1.40711,1.40593,1.40601,2632300004.0
2006-01-12 11:25:00,1.4058,1.4058,1.40498,1.40558,2398400004.0
2006-01-12 11:30:00,1.40561,1.40623,1.40557,1.40564,2548000001.0
2006-01-12 11:35:00,1.40578,1.4059,1.40521,1.40555,2784200005.0
2006-01-12 11:40:00,1.40558,1.40579,1.40501,1.40537,3175400010.0
2006-01-12 11:45:00,1.4056,1.40608,1.40504,1.40521,2573200006.0
2006-01-12 11:50:00,1.40534,1.40581,1.40512,1.40557,1362900001.0
2006-01-12 11:55:00,1.40568,1.40585,1.40546,1.40558,2430200012.0
2006-01-12 12:00:00,1.40564,1.40583,1.40416,1.40449,2048300005.0
2006-01-12 12:05:00,1.40452,1.4053,1.4043,1.40495,1963300002.0
2006-01-12 12:10:00,1.40491,1.40563,1.40491,1.40551,2075800005.0
2006-01-12 12:15:00,1.40562,1.40621,1.40562,1.40571,1749400003.0
2006-01-12 12:20:00,1.40568,1.40654,1.4055,1.40589,2236000008.0
2006-01-12 12:25:00,1.40596,1.40611,1.40537,1.40547,2551600006.0
2006-01-12 12:30:00,1.40548,1.40754,1.40546,1.40696,2592300005.0
2006-01-12 12:35:00,1.40712,1.40797,1.40684,1.40752,2644300002.0
2006-01-12 12:40:00,1.4076,1.40827,1.40752,1.4079,2016000006.0
2006-01-12 12:45:00,1.40783,1.40802,1.40751,1.40768,2284300003.0
2006-01-12 12:50:00,1.40763,1.40807,1.40731,1.408,1993300006.0
2006-01-12 12:55:00,1.4081,1.40827,1.40746,1.40781,2343200006.0
2006-01-12 13:00:00,1.40776,1.4078,1.40668,1.4071,1656100005.0
2006-01-12 13:05:00,1.40719,1.40819,1.40701,1.40785,1314800008.0
2006-01-12 13:10:00,1.40792,1.40806,1.40725,1.40725,1542800004.0
2006-01-12 13:15:00,1.40716,1.4076,1.40669,1.40756,1385000004.0
2006-01-12 13:20:00,1.40753,1.40767,1.40731,1.40748,1169300007.0
2006-01-12 13:25:00,1.40746,1.40759,1.40702,1.40729,1635900001.0
2006-01-12 13:30:00,1.40732,1.4075,1.40701,1.4073,2007600004.0
2006-01-12 13:35:00,1.40734,1.40801,1.40728,1.40784,1961700003.0
2006-01-12 13:40:00,1.40767,1.40844,1.40756,1.40826,1134200002.0
2006-01-12 13:45:00,1.40824,1.40835,1.40782,1.40791,1991700007.0
2006-01-12 13:50:00,1.40795,1.4084,1.40789,1.408,1907600006.0
2006-01-12 13:55:00,1.40766,1.40773,1.40687,1.40687,1609800001.0
2006-01-12 14:00:00,1.4068,1.40699,1.40574,1.40637,1804200000.0
2006-01-12 14:05:00,1.40649,1.40667,1.40501,1.40501,1619700004.0
2006-01-12 14:10:00,1.40504,1.40557,1.40455,1.40536,1014100001.0
2006-01-12 14:15:00,1.40539,1.40645,1.40534,1.40618,1981500003.0
2006-01-12 14:20:00,1.40615,1.40659,1.40597,1.4063,1873900002.0
2006-01-12 14:25:00,1.40641,1.40727,1.40582,1.406,1619600003.0
2006-01-12 14:30:00,1.40593,1.40593,1.4047,1.40545,187800000.0
2006-01-12 14:35:00,1.40552,1.40553,1.40462,1.40509,162600000.0
2006-01-12 14:40:00,1.40509,1.40551,1.40481,1.4049,220300001.0
2006-01-12 14:45:00,1.40494,1.40596,1.40457,1.40574,194000000.0
2006-01-12 14:50:00,1.40559,1.40613,1.40503,1.40503,185800000.0
2006-01-12 14:55:00,1.40553,1.40647,1.40533,1.4064,206100000.0
2006-01-12 15:00:00,1.40668,1.40691,1.40594,1.40648,203400001.0
2006-01-12 15:05:00,1.40642,1.40645,1.40567,1.40596,211000000.0
2006-01-12 15:10:00,1.40586,1.40612,1.4044,1.4044,193100000.0
2006-01-12 15:15:00,1.40446,1.40471,1.40361,1.40455,176600001.0
2006-01-12 15:20:00,1.4046,1.40477,1.40403,1.40416,145000000.0
2006-01-12 15:25:00,1.40433,1.40453,1.40317,1.40317,155500001.0
2006-01-12 15:30:00,1.40292,1.40292,1.40145,1.40145,184500001.0
2006-01-12 15:35:00,1.40168,1.40269,1.401,1.40187,188100001.0
2006-01-12 15:40:00,1.40213,1.40256,1.40117,1.40256,151200000.0
2006-01-12 15:45:00,1.40229,1.40304,1.40194,1.40266,221600000.0
2006-01-12 15:50:00,1.40264,1.40284,1.40205,1.40234,205400000.0
2006-01-12 15:55:00,1.40251,1.40251,1.39983,1.39996,191300000.0
2006-01-12 16:00:00,1.4001,1.40053,1.39865,1.39866,158100000.0
2006-01-12 16:05:00,1.39874,1.39966,1.39793,1.39934,163100001.0
2006-01-12 16:10:00,1.3993,1.40035,1.39866,1.40035,185200000.0
2006-01-12 16:15:00,1.39999,1.40017,1.39891,1.39891,152100000.0
2006-01-12 16:20:00,1.39858,1.4002,1.39858,1.3995,204100001.0
2006-01-12 16:25:00,1.39957,1.39963,1.39668,1.39722,223000000.0
2006-01-12 16:30:00,1.39721,1.39872,1.39712,1.39813,237400002.0
2006-01-12 16:35:00,1.39807,1.39899,1.39801,1.39844,234900001.0
2006-01-12 16:40:00,1.39807,1.39888,1.39776,1.39864,215700002.0
2006-01-12 16:45:00,1.39838,1.39882,1.39812,1.39879,230000000.0
2006-01-12 16:50:00,1.39878,1.39915,1.39852,1.3991,190000000.0
2006-01-12 16:55:00,1.39936,1.39939,1.39794,1.39818,163700001.0
2006-01-12 17:00:00,1.39779,1.39815,1.39711,1.3973,182100000.0
2006-01-12 17:05:00,1.39733,1.39823,1.39702,1.39805,192100001.0
2006-01-12 17:10:00,1.39789,1.39898,1.39773,1.39852,196600001.0
2006-01-12 17:15:00,1.39867,1.39974,1.39838,1.39906,176800000.0
2006-01-12 17:20:00,1.39925,1.4,1.39871,1.39984,208200001.0
2006-01-12 17:25:00,1.39956,1.40057,1.39948,1.4,212800001.0
2006-01-12 17:30:00,1.39992,1.40054,1.39956,1.40035,201500001.0
2006-01-12 17:35:00,1.4003,1.4005,1.39962,1.4002,225000000.0
2006-01-12 17:40:00,1.39997,1.40039,1.39905,1.39905,231900000.0
2006-01-12 17:45:00,1.39918,1.40016,1.39915,1.40007,206900000.0
2006-01-12 17:50:00,1.4,1.4,1.39896,1.39949,143200000.0
2006-01-12 17:55:00,1.39958,1.40009,1.39879,1.39969,233400001.0
2006-01-12 18:00:00,1.39994,1.40019,1.39916,1.39916,238400001.0
2006-01-12 18:05:00,1.39923,1.39986,1.39909,1.3995,233800000.0
2006-01-12 18:10:00,1.39948,1.39962,1.39844,1.39907,207600001.0
2006-01-12 18:15:00,1.39918,1.39922,1.39786,1.39815,221600000.0
2006-01-12 18:20:00,1.39827,1.39879,1.3982,1.39858,181600000.0
2006-01-12 18:25:00,1.39869,1.39911,1.3984,1.39903,160800000.0
2006-01-12 18:30:00,1.39907,1.39965,1.39866,1.39876,186000000.0
2006-01-12 18:35:00,1.39876,1.39884,1.3983,1.39857,185200001.0
2006-01-12 18:40:00,1.39839,1.3984,1.3975,1.39778,170600001.0
2006-01-12 18:45:00,1.39789,1.39792,1.39706,1.39758,162800000.0
2006-01-12 18:50:00,1.3975,1.3979,1.39703,1.39787,189700001.0
2006-01-12 18:55:00,1.3979,1.39844,1.39748,1.39841,171700000.0
2006-01-12 19:00:00,1.39854,1.39923,1.3981,1.39874,171400000.0
2006-01-12 19:05:00,1.39887,1.39912,1.39806,1.39806,238200001.0
2006-01-12 19:10:00,1.39814,1.39827,1.39767,1.39817,216800000.0
2006-01-12 19:15:00,1.39802,1.39856,1.39782,1.3983,181900000.0
2006-01-12 19:20:00,1.39828,1.39846,1.39741,1.39757,199300000.0
2006-01-12 19:25:00,1.3977,1.39787,1.397,1.39714,164800000.0
2006-01-12 19:30:00,1.3971,1.39746,1.39672,1.39728,190200000.0
2006-01-12 19:35:00,1.39748,1.39814,1.39724,1.39814,196100000.0
2006-01-12 19:40:00,1.39806,1.39818,1.39724,1.39781,214800002.0
2006-01-12 19:45:00,1.39774,1.39803,1.39733,1.39791,207700001.0
2006-01-12 19:50:00,1.39829,1.39829,1.39749,1.39771,212600001.0
2006-01-12 19:55:00,1.39764,1.39792,1.39733,1.39734,162300000.0
2006-01-12 20:00:00,1.39735,1.39782,1.39723,1.39774,214100001.0
2006-01-12 20:05:00,1.39773,1.3979,1.39725,1.39753,167400000.0
2006-01-12 20:10:00,1.39718,1.39842,1.39718,1.39826,201500000.0
2006-01-12 20:15:00,1.3983,1.39839,1.39776,1.398,193000000.0
2006-01-12 20:20:00,1.39792,1.39816,1.39772,1.39791,218200003.0
2006-01-12 20:25:00,1.3983,1.39865,1.39794,1.39841,227400000.0
2006-01-12 20:30:00,1.39862,1.39862,1.39785,1.39838,258400000.0
2006-01-12 20:35:00,1.39835,1.39871,1.39816,1.39831,213300000.0
2006-01-12 20:40:00,1.39832,1.39858,1.39808,1.39837,206400000.0
2006-01-12 20:45:00,1.39828,1.39851,1.39761,1.39804,189200000.0
2006-01-12 20:50:00,1.39796,1.39816,1.39749,1.39781,180700001.0
2006-01-12 20:55:00,1.39795,1.39832,1.39793,1.39826,174800000.0
2006-01-12 21:00:00,1.39814,1.39853,1.39781,1.39815,173700000.0
2006-01-12 21:05:00,1.39789,1.3982,1.39761,1.39784,186600000.0
2006-01-12 21:10:00,1.39776,1.39788,1.39747,1.39758,193900000.0
2006-01-12 21:15:00,1.39754,1.3981,1.39734,1.39783,177700000.0
2006-01-12 21:20:00,1.39785,1.39828,1.39766,1.39801,260700001.0
2006-01-12 21:25:00,1.39794,1.39815,1.39765,1.39808,197600000.0
2006-01-12 21:30:00,1.39814,1.39832,1.39796,1.3983,185000000.0
2006-01-12 21:35:00,1.39844,1.39859,1.39812,1.39825,190400000.0
2006-01-12 21:40:00,1.39804,1.39835,1.3978,1.39803,155200000.0
2006-01-12 21:45:00,1.39808,1.39813,1.39753,1.39804,165600000.0
2006-01-12 21:50:00,1.39817,1.39866,1.39787,1.39863,212500000.0
2006-01-12 21:55:00,1.3987,1.39947,1.39848,1.39915,262500000.0
2006-01-12 22:00:00,1.39932,1.39944,1.39866,1.3991,182400001.0
2006-01-12 22:05:00,1.39909,1.39916,1.39824,1.39845,225200002.0
2006-01-12 22:10:00,1.39846,1.39862,1.39733,1.39736,233500002.0
2006-01-12 22:15:00,1.39752,1.39862,1.39752,1.3984,158600000.0
2006-01-12 22:20:00,1.39845,1.3985,1.39805,1.39832,213300002.0
2006-01-12 22:25:00,1.39826,1.39853,1.39812,1.39828,241400002.0
2006-01-12 22:30:00,1.39835,1.39856,1.3977,1.3983,193100001.0
2006-01-12 22:35:00,1.3984,1.39858,1.39755,1.39847,202900000.0
2006-01-12 22:40:00,1.39862,1.39896,1.39802,1.39896,180900001.0
2006-01-12 22:45:00,1.3989,1.39919,1.39851,1.3989,144400000.0
2006-01-12 22:50:00,1.39885,1.399,1.39838,1.39878,208800001.0
2006-01-12 22:55:00,1.39892,1.39892,1.39817,1.39871,184500001.0
2006-01-12 23:00:00,1.3987,1.39903,1.39833,1.39886,175300000.0
2006-01-12 23:05:00,1.39872,1.39875,1.39822,1.39848,198900000.0
2006-01-12 23:10:00,1.39842,1.39891,1.39781,1.39857,222600001.0
2006-01-12 23:15:00,1.39859,1.39918,1.39811,1.39878,234200001.0
2006-01-12 23:20:00,1.399,1.39961,1.39864,1.39917,166300000.0
2006-01-12 23:25:00,1.3993,1.39959,1.39903,1.39916,223400000.0
2006-01-12 23:30:00,1.39908,1.39931,1.39883,1.39897,199500000.0
2006-01-12 23:35:00,1.39916,1.39916,1.39867,1.39885,182800000.0
2006-01-12 23:40:00,1.39896,1.39899,1.39804,1.39842,155000000.0
2006-01-12 23:45:00,1.39829,1.39887,1.39813,1.39866,239400000.0
2006-01-12 23:50:00,1.39869,1.39898,1.39797,1.39797,184800000.0
2006-01-12 23:55:00,1.39859,1.39897,1.39832,1.3986,191200000.0
2006-01-13 00:00:00,1.39875,1.3989,1.3972,1.3973,173300000.0
2006-01-13 00:05:00,1.3974,1.3974,1.3963,1.3972,154000000.0
2006-01-13 00:10:00,1.3984,1.3984,1.3966,1.3974,154000000.0
2006-01-13 00:15:00,1.3977,1.398,1.3973,1.3978,154000000.0
2006-01-13 00:20:00,1.3975,1.3993,1.3975,1.3987,154000000.0
2006-01-13 00:25:00,1.3988,1.3992,1.39822,1.3983,168400000.0
2006-01-13 00:30:00,1.3981,1.39856,1.39767,1.39798,169800000.0
2006-01-13 00:35:00,1.39829,1.39829,1.39773,1.39785,180800001.0
2006-01-13 00:40:00,1.39784,1.39795,1.39747,1.3978,191900000.0
2006-01-13 00:45:00,1.39783,1.39869,1.39783,1.39858,242300001.0
2006-01-13 00:50:00,1.39888,1.39909,1.39818,1.39856,192000000.0
2006-01-13 00:55:00,1.39853,1.39858,1.39812,1.39826,159100000.0
2006-01-13 01:00:00,1.39811,1.39815,1.39714,1.39725,175700000.0
2006-01-13 01:05:00,1.39728,1.39728,1.3962,1.39697,158500000.0
2006-01-13 01:10:00,1.39694,1.39731,1.39634,1.39722,187700001.0
2006-01-13 01:15:00,1.39735,1.39786,1.39715,1.39757,241300000.0
2006-01-13 01:20:00,1.39764,1.39916,1.39711,1.39853,194600001.0
2006-01-13 01:25:00,1.39858,1.39896,1.39792,1.39829,207100000.0
2006-01-13 01:30:00,1.39852,1.39858,1.39752,1.39816,157900000.0
2006-01-13 01:35:00,1.39827,1.3985,1.3978,1.39802,199300001.0
2006-01-13 01:40:00,1.39783,1.39801,1.39718,1.39763,263900000.0
2006-01-13 01:45:00,1.39761,1.39819,1.39746,1.39792,187900000.0
2006-01-13 01:50:00,1.39791,1.3981,1.39757,1.39806,226600001.0
2006-01-13 01:55:00,1.39802,1.39817,1.39702,1.39753,186400000.0
2006-01-13 02:00:00,1.39763,1.39775,1.39655,1.39731,330400001.0
2006-01-13 02:05:00,1.39722,1.39735,1.39646,1.39719,597200002.0
2006-01-13 02:10:00,1.39698,1.39771,1.39698,1.39739,365200000.0
2006-01-13 02:15:00,1.39728,1.39784,1.39707,1.39737,574600000.0
2006-01-13 02:20:00,1.39725,1.39768,1.39714,1.39768,185300000.0
2006-01-13 02:25:00,1.39758,1.39793,1.39731,1.39779,346100000.0
2006-01-13 02:30:00,1.39805,1.39824,1.39767,1.39805,357900000.0
2006-01-13 02:35:00,1.39802,1.39804,1.39741,1.39748,287600001.0
2006-01-13 02:40:00,1.39755,1.39789,1.3975,1.39784,181600000.0
2006-01-13 02:45:00,1.39735,1.39775,1.3964,1.39652,559200002.0
2006-01-13 02:50:00,1.39692,1.39699,1.39615,1.39653,276600000.0
2006-01-13 02:55:00,1.3967,1.39672,1.39608,1.39608,292200002.0
2006-01-13 03:00:00,1.39618,1.39714,1.39603,1.39678,355000001.0
2006-01-13 03:05:00,1.39676,1.3973,1.39664,1.39719,348900001.0
2006-01-13 03:10:00,1.39631,1.3979,1.39631,1.39739,193700000.0
2006-01-13 03:15:00,1.39717,1.39771,1.39707,1.39762,190700001.0
2006-01-13 03:20:00,1.39704,1.39757,1.39704,1.39755,337000001.0
2006-01-13 03:25:00,1.39799,1.39799,1.39744,1.39751,345600002.0
2006-01-13 03:30:00,1.39749,1.39813,1.39736,1.39768,189200002.0
2006-01-13 03:35:00,1.39784,1.39812,1.39733,1.39739,262900001.0
2006-01-13 03:40:00,1.39742,1.39802,1.39742,1.39762,364600001.0
2006-01-13 03:45:00,1.3976,1.39787,1.39713,1.39721,198900000.0
2006-01-13 03:50:00,1.39744,1.39744,1.39656,1.39698,322800000.0
2006-01-13 03:55:00,1.39721,1.39727,1.39645,1.39695,641300002.0
2006-01-13 04:00:00,1.39692,1.39723,1.39667,1.39691,539500000.0
2006-01-13 04:05:00,1.39673,1.3978,1.39661,1.3977,544000002.0
2006-01-13 04:10:00,1.39756,1.39795,1.39699,1.3975,440600002.0
2006-01-13 04:15:00,1.39759,1.39796,1.39747,1.39783,350900000.0
2006-01-13 04:20:00,1.39774,1.3983,1.39731,1.39819,498500000.0
2006-01-13 04:25:00,1.39817,1.39905,1.39814,1.39889,524200001.0
2006-01-13 04:30:00,1.39858,1.39912,1.39858,1.39891,229400001.0
2006-01-13 04:35:00,1.39878,1.3994,1.39824,1.39924,465800000.0
2006-01-13 04:40:00,1.39877,1.39905,1.39831,1.39887,252300000.0
2006-01-13 04:45:00,1.39884,1.39901,1.39823,1.39861,334200002.0
2006-01-13 04:50:00,1.39899,1.39912,1.39857,1.3987,205100000.0
2006-01-13 04:55:00,1.39905,1.39923,1.39869,1.39895,289500000.0
2006-01-13 05:00:00,1.39932,1.39932,1.39862,1.39873,467400003.0
2006-01-13 05:05:00,1.39875,1.39915,1.39865,1.39879,1044300001.0
2006-01-13 05:10:00,1.39885,1.39899,1.39867,1.3987,860500001.0
2006-01-13 05:15:00,1.3988,1.39912,1.39865,1.39867,949200002.0
2006-01-13 05:20:00,1.39847,1.39902,1.39847,1.39867,1136100001.0
2006-01-13 05:25:00,1.39879,1.39905,1.3985,1.39874,1104900003.0
2006-01-13 05:30:00,1.39874,1.39903,1.39853,1.39855,926500000.0
2006-01-13 05:35:00,1.39874,1.3988,1.39816,1.39843,690500000.0
2006-01-13 05:40:00,1.39813,1.39837,1.39791,1.39793,757500003.0
2006-01-13 05:45:00,1.39812,1.39844,1.39806,1.39806,1019400006.0
2006-01-13 05:50:00,1.39806,1.39887,1.39806,1.39871,954800002.0
2006-01-13 05:55:00,1.39847,1.3986,1.39815,1.39822,737600002.0
2006-01-13 06:00:00,1.39834,1.39839,1.3981,1.39825,905200002.0
2006-01-13 06:05:00,1.39824,1.39867,1.39817,1.3984,1841400005.0
2006-01-13 06:10:00,1.3985,1.39863,1.39815,1.39826,1796100006.0
2006-01-13 06:15:00,1.39823,1.39823,1.39788,1.39806,908700001.0
2006-01-13 06:20:00,1.39803,1.39852,1.39793,1.3984,1391000001.0
2006-01-13 06:25:00,1.39836,1.39848,1.39812,1.39833,1445100005.0
2006-01-13 06:30:00,1.39821,1.3986,1.39818,1.3985,1052900003.0
2006-01-13 06:35:00,1.39835,1.39862,1.39822,1.39826,587500002.0
2006-01-13 06:40:00,1.39821,1.39827,1.39774,1.39779,1079400003.0
2006-01-13 06:45:00,1.39784,1.39804,1.39769,1.39781,981200000.0
2006-01-13 06:50:00,1.39789,1.39799,1.39755,1.39767,948100000.0
2006-01-13 06:55:00,1.39767,1.39785,1.39757,1.39767,1011300002.0
2006-01-13 07:00:00,1.39779,1.39782,1.39749,1.39766,1207900001.0
2006-01-13 07:05:00,1.39774,1.39774,1.39726,1.39728,992300002.0
2006-01-13 07:10:00,1.39739,1.39844,1.39722,1.3982,1890700002.0
2006-01-13 07:15:00,1.3984,1.39851,1.39803,1.39834,1457400002.0
2006-01-13 07:20:00,1.3984,1.39852,1.39813,1.39813,1768400004.0
2006-01-13 07:25:00,1.39804,1.39822,1.39789,1.39792,1235100002.0
2006-01-13 07:30:00,1.39797,1.39812,1.39762,1.39778,1804500004.0
2006-01-13 07:35:00,1.39778,1.39801,1.39697,1.39717,1312800003.0
2006-01-13 07:40:00,1.3971,1.39722,1.3968,1.39684,1831700007.0
2006-01-13 07:45:00,1.39689,1.3974,1.39674,1.39731,3026300005.0
2006-01-13 07:50:00,1.39725,1.39851,1.39713,1.39787,2551800003.0
2006-01-13 07:55:00,1.39778,1.39832,1.39777,1.39815,2837600013.0
2006-01-13 08:00:00,1.39808,1.39846,1.39781,1.39806,2000100007.0
2006-01-13 08:05:00,1.39805,1.39837,1.39755,1.39819,2413000006.0
2006-01-13 08:10:00,1.39822,1.39865,1.39801,1.39829,1581600004.0
2006-01-13 08:15:00,1.39827,1.39895,1.39819,1.39885,1435500003.0
2006-01-13 08:20:00,1.39885,1.39885,1.39818,1.39819,1676100003.0
2006-01-13 08:25:00,1.39814,1.39919,1.39801,1.39916,2338800007.0
2006-01-13 08:30:00,1.39917,1.39935,1.39891,1.39901,1907900008.0
2006-01-13 08:35:00,1.39895,1.39942,1.39869,1.39877,2117600002.0
2006-01-13 08:40:00,1.39865,1.39923,1.39861,1.39893,2174400005.0
2006-01-13 08:45:00,1.39883,1.39907,1.39853,1.39854,2747800008.0
2006-01-13 08:50:00,1.39876,1.39949,1.39849,1.39917,2877600005.0
2006-01-13 08:55:00,1.39947,1.40034,1.39942,1.39978,2492900003.0
2006-01-13 09:00:00,1.3999,1.40069,1.39986,1.40002,2736800004.0
2006-01-13 09:05:00,1.40004,1.40084,1.40002,1.4006,1980200001.0
2006-01-13 09:10:00,1.40051,1.40069,1.40022,1.40051,2264100004.0
2006-01-13 09:15:00,1.40036,1.40045,1.39988,1.40021,2253800005.0
2006-01-13 09:20:00,1.40029,1.40078,1.40016,1.40039,1627800003.0
2006-01-13 09:25:00,1.40043,1.40124,1.40017,1.40094,2256900009.0
2006-01-13 09:30:00,1.40105,1.4022,1.40102,1.4018,2158300003.0
2006-01-13 09:35:00,1.40178,1.40192,1.40141,1.40151,1870100005.0
2006-01-13 09:40:00,1.40133,1.40141,1.40055,1.40055,2058100006.0
2006-01-13 09:45:00,1.40085,1.40129,1.40026,1.40099,2094000004.0
2006-01-13 09:50:00,1.40077,1.40166,1.40059,1.40095,2379600005.0
2006-01-13 09:55:00,1.40093,1.40139,1.40068,1.40139,2993200004.0
2006-01-13 10:00:00,1.4014,1.40151,1.4007,1.40099,2280900006.0
2006-01-13 10:05:00,1.40064,1.40113,1.40055,1.40088,2435600005.0
2006-01-13 10:10:00,1.40079,1.40152,1.40079,1.40099,2327900007.0
2006-01-13 10:15:00,1.40105,1.40136,1.40057,1.4013,1868300002.0
2006-01-13 10:20:00,1.40123,1.40131,1.40017,1.40021,2276700004.0
2006-01-13 10:25:00,1.40038,1.40065,1.40018,1.40054,2456000007.0
2006-01-13 10:30:00,1.40056,1.40106,1.40033,1.40052,2743300010.0
2006-01-13 10:35:00,1.40034,1.40065,1.39996,1.40058,2388600004.0
2006-01-13 10:40:00,1.4006,1.40149,1.4006,1.40116,2390600004.0
2006-01-13 10:45:00,1.40113,1.40122,1.40055,1.40071,2149000007.0
2006-01-13 10:50:00,1.40064,1.40086,1.40035,1.40064,2035000002.0
2006-01-13 10:55:00,1.40038,1.40098,1.39976,1.40076,2507200007.0
2006-01-13 11:00:00,1.40067,1.40225,1.40053,1.40195,2444300007.0
2006-01-13 11:05:00,1.40194,1.40207,1.40121,1.40169,2109400004.0
2006-01-13 11:10:00,1.40164,1.40185,1.40076,1.40085,2392500003.0
2006-01-13 11:15:00,1.40089,1.40125,1.40064,1.4012,2268000003.0
2006-01-13 11:20:00,1.40114,1.40134,1.40033,1.40037,2546800008.0
2006-01-13 11:25:00,1.40044,1.40097,1.40023,1.40071,2475200006.0
2006-01-13 11:30:00,1.40072,1.40163,1.40061,1.40127,2606800003.0
2006-01-13 11:35:00,1.40148,1.40296,1.40114,1.40263,2556300003.0
2006-01-13 11:40:00,1.40264,1.40367,1.40237,1.40314,3263800007.0
2006-01-13 11:45:00,1.40323,1.40328,1.4028,1.40296,2513900008.0
2006-01-13 11:50:00,1.40306,1.40314,1.40162,1.4018,1273500002.0
2006-01-13 11:55:00,1.4019,1.402,1.40077,1.40096,2260700003.0
2006-01-13 12:00:00,1.40109,1.40163,1.40097,1.40127,2099500001.0
2006-01-13 12:05:00,1.4014,1.40151,1.40093,1.40135,2026700006.0
2006-01-13 12:10:00,1.40131,1.40143,1.40072,1.40117,1946200003.0
2006-01-13 12:15:00,1.40102,1.40112,1.4006,1.4007,1614400003.0
2006-01-13 12:20:00,1.40058,1.40097,1.40031,1.4006,2238800007.0
2006-01-13 12:25:00,1.40078,1.40098,1.39988,1.40015,2588100006.0
2006-01-13 12:30:00,1.40014,1.40045,1.39973,1.40008,2541600008.0
2006-01-13 12:35:00,1.40053,1.40053,1.39947,1.39962,2728600008.0
2006-01-13 12:40:00,1.39964,1.39992,1.39919,1.39968,2076100003.0
2006-01-13 12:45:00,1.39981,1.40065,1.39975,1.4004,2245400005.0
2006-01-13 12:50:00,1.40038,1.40059,1.39991,1.40016,1989900002.0
2006-01-13 12:55:00,1.40019,1.40079,1.39995,1.40048,2409500007.0
2006-01-13 13:00:00,1.40034,1.40046,1.39977,1.40031,1520000005.0
2006-01-13 13:05:00,1.40026,1.40026,1.39979,1.39994,1310400002.0
2006-01-13 13:10:00,1.40002,1.40038,1.39972,1.39985,1504500002.0
2006-01-13 13:15:00,1.39984,1.40009,1.3996,1.39982,1322500005.0
2006-01-13 13:20:00,1.39977,1.3999,1.39954,1.39984,1180400003.0
2006-01-13 13:25:00,1.39984,1.40008,1.39952,1.39979,1732300004.0
2006-01-13 13:30:00,1.39999,1.40031,1.39985,1.40006,2009800005.0
2006-01-13 13:35:00,1.40047,1.40069,1.40034,1.40046,2074900001.0
2006-01-13 13:40:00,1.40033,1.40063,1.40017,1.4003,1263500003.0
2006-01-13 13:45:00,1.40023,1.40023,1.39753,1.39753,1826100004.0
2006-01-13 13:50:00,1.39764,1.39873,1.39764,1.39805,1937500007.0
2006-01-13 13:55:00,1.39805,1.39874,1.39789,1.39859,1654500004.0
2006-01-13 14:00:00,1.3984,1.39927,1.39832,1.39901,1979100006.0
2006-01-13 14:05:00,1.399,1.39937,1.39872,1.3992,1564400005.0
2006-01-13 14:10:00,1.3993,1.39933,1.39872,1.3989,938700000.0
2006-01-13 14:15:00,1.39893,1.39934,1.39854,1.39903,2098600003.0
2006-01-13 14:20:00,1.39913,1.39925,1.3986,1.39887,1917500005.0
2006-01-13 14:25:00,1.39882,1.39903,1.39783,1.39874,1676700003.0
2006-01-13 14:30:00,1.39879,1.39889,1.39811,1.39889,165100000.0
2006-01-13 14:35:00,1.39909,1.39959,1.3986,1.39959,181400001.0
2006-01-13 14:40:00,1.39956,1.39985,1.39865,1.39978,200100000.0
2006-01-13 14:45:00,1.39961,1.39992,1.3991,1.3992,180400000.0
2006-01-13 14:50:00,1.39904,1.39946,1.39822,1.39822,190200000.0
2006-01-13 14:55:00,1.39846,1.39859,1.39783,1.39808,221800001.0
2006-01-13 15:00:00,1.398,1.39802,1.39623,1.39678,193100000.0
2006-01-13 15:05:00,1.39664,1.39726,1.39655,1.39722,195900000.0
2006-01-13 15:10:00,1.39725,1.39754,1.39643,1.39643,142000000.0
2006-01-13 15:15:00,1.39653,1.39704,1.3961,1.39679,206700001.0
2006-01-13 15:20:00,1.39692,1.39741,1.39594,1.39594,129500000.0
2006-01-13 15:25:00,1.39574,1.39663,1.3957,1.39623,198900000.0
2006-01-13 15:30:00,1.39593,1.39792,1.39515,1.39764,182800001.0
2006-01-13 15:35:00,1.39766,1.39965,1.39766,1.39965,176400000.0
2006-01-13 15:40:00,1.39945,1.40039,1.39895,1.39968,154400000.0
2006-01-13 15:45:00,1.3997,1.39984,1.39876,1.3992,251100001.0
2006-01-13 15:50:00,1.39901,1.39937,1.39859,1.39859,222600000.0
2006-01-13 15:55:00,1.39864,1.39877,1.39794,1.39794,160300000.0
2006-01-13 16:00:00,1.39813,1.39891,1.39796,1.39887,140400000.0
2006-01-13 16:05:00,1.39895,1.3996,1.39865,1.39952,189600000.0
2006-01-13 16:10:00,1.39973,1.40081,1.3995,1.40081,182100000.0
2006-01-13 16:15:00,1.40049,1.40115,1.40015,1.40102,187700000.0
2006-01-13 16:20:00,1.4008,1.40105,1.40007,1.40014,177100001.0
2006-01-13 16:25:00,1.40024,1.40072,1.39937,1.39973,209900000.0
2006-01-13 16:30:00,1.39982,1.40125,1.39953,1.40096,310200004.0
2006-01-13 16:35:00,1.40103,1.4012,1.40051,1.4009,192600000.0
2006-01-13 16:40:00,1.4007,1.40122,1.40021,1.40075,193900000.0
2006-01-13 16:45:00,1.40056,1.40145,1.39967,1.39997,188900000.0
2006-01-13 16:50:00,1.39982,1.39984,1.39917,1.3996,202000000.0
2006-01-13 16:55:00,1.3998,1.40015,1.39951,1.39973,169300000.0
2006-01-13 17:00:00,1.39924,1.40138,1.39924,1.40113,208600001.0
2006-01-13 17:05:00,1.40105,1.40246,1.40078,1.40229,194400000.0
2006-01-13 17:10:00,1.40206,1.40237,1.40152,1.40173,193200000.0
2006-01-13 17:15:00,1.40206,1.4025,1.40166,1.4025,198400001.0
2006-01-13 17:20:00,1.40248,1.40313,1.40193,1.40306,220100001.0
2006-01-13 17:25:00,1.40286,1.40309,1.40207,1.40252,211300002.0
2006-01-13 17:30:00,1.40235,1.40266,1.40198,1.40258,203000000.0
2006-01-13 17:35:00,1.40242,1.40306,1.40202,1.40277,200700002.0
2006-01-13 17:40:00,1.40252,1.40319,1.40202,1.40297,219000000.0
2006-01-13 17:45:00,1.40305,1.4042,1.40265,1.40398,199300001.0
2006-01-13 17:50:00,1.40371,1.40371,1.40243,1.40262,206300000.0
2006-01-13 17:55:00,1.40243,1.40307,1.40204,1.40231,284300000.0
2006-01-13 18:00:00,1.40274,1.40274,1.40161,1.4023,228700000.0
2006-01-13 18:05:00,1.40223,1.40317,1.40191,1.40299,216000000.0
2006-01-13 18:10:00,1.40287,1.40336,1.40232,1.40315,175500000.0
2006-01-13 18:15:00,1.40273,1.40291,1.40234,1.40235,215900002.0
2006-01-13 18:20:00,1.4024,1.40352,1.40234,1.40344,182800001.0
2006-01-13 18:25:00,1.40387,1.40514,1.40361,1.40442,163000000.0
2006-01-13 18:30:00,1.40421,1.40519,1.40342,1.4049,166900001.0
2006-01-13 18:35:00,1.40484,1.40602,1.40459,1.40581,154100000.0
2006-01-13 18:40:00,1.40553,1.4067,1.40536,1.40568,172400001.0
2006-01-13 18:45:00,1.40605,1.40616,1.40487,1.40499,157000000.0
2006-01-13 18:50:00,1.40539,1.40618,1.40511,1.40524,202000000.0
2006-01-13 18:55:00,1.40486,1.40525,1.40435,1.40477,163900000.0
2006-01-13 19:00:00,1.40488,1.4057,1.4048,1.40535,194800000.0
2006-01-13 19:05:00,1.40554,1.4062,1.40554,1.4059,178600000.0
2006-01-13 19:10:00,1.40638,1.40647,1.40507,1.40529,246600000.0
2006-01-13 19:15:00,1.40503,1.40577,1.40489,1.40548,173900000.0
2006-01-13 19:20:00,1.40569,1.40607,1.405,1.40576,160100000.0
2006-01-13 19:25:00,1.40572,1.4061,1.40529,1.40595,201900000.0
2006-01-13 19:30:00,1.40606,1.40625,1.40562,1.40601,225700000.0
2006-01-13 19:35:00,1.40625,1.40812,1.4059,1.40796,172500000.0
2006-01-13 19:40:00,1.40774,1.40828,1.4058,1.40621,221000002.0
2006-01-13 19:45:00,1.40611,1.40743,1.40604,1.4074,203800003.0
2006-01-13 19:50:00,1.40749,1.40749,1.4068,1.4069,191100000.0
2006-01-13 19:55:00,1.40681,1.4076,1.40645,1.4075,188500000.0
2006-01-13 20:00:00,1.40741,1.40775,1.40677,1.40751,245500003.0
2006-01-13 20:05:00,1.4074,1.40776,1.40709,1.4077,177000000.0
2006-01-13 20:10:00,1.40738,1.40792,1.40674,1.40724,231400000.0
2006-01-13 20:15:00,1.40718,1.40737,1.40654,1.40737,184200000.0
2006-01-13 20:20:00,1.40748,1.40762,1.40713,1.4072,161900000.0
2006-01-13 20:25:00,1.40749,1.40854,1.40719,1.40834,240700001.0
2006-01-13 20:30:00,1.40851,1.40899,1.40834,1.40888,184900001.0
2006-01-13 20:35:00,1.40879,1.4088,1.40797,1.4082,230500001.0
2006-01-13 20:40:00,1.40828,1.40854,1.40794,1.40821,175000000.0
2006-01-13 20:45:00,1.40804,1.40836,1.40794,1.40821,235800002.0
2006-01-13 20:50:00,1.40806,1.40821,1.40769,1.40803,180100001.0
2006-01-13 20:55:00,1.40812,1.40887,1.40801,1.40887,191000000.0
2006-01-13 21:00:00,1.40885,1.40919,1.40833,1.40847,180800000.0
2006-01-13 21:05:00,1.40812,1.4084,1.4078,1.40811,148000000.0
2006-01-13 21:10:00,1.40813,1.40832,1.4077,1.40801,225100000.0
2006-01-13 21:15:00,1.40798,1.40858,1.40754,1.408,214100000.0
2006-01-13 21:20:00,1.40803,1.4082,1.40738,1.4077,231400001.0
2006-01-13 21:25:00,1.40788,1.40817,1.40766,1.40788,183000000.0
2006-01-13 21:30:00,1.40795,1.40812,1.40763,1.40787,146600000.0
2006-01-13 21:35:00,1.40791,1.40805,1.40755,1.40774,184200002.0
2006-01-13 21:40:00,1.4076,1.40827,1.4076,1.40809,153000000.0
2006-01-13 21:45:00,1.40815,1.40852,1.40794,1.40834,187000002.0
2006-01-13 21:50:00,1.40836,1.40878,1.40817,1.40863,211200000.0
2006-01-13 21:55:00,1.40865,1.40919,1.40844,1.40892,206500000.0
2006-01-13 22:00:00,1.40959,1.40982,1.40877,1.40877,235500000.0
2006-01-13 22:05:00,1.40889,1.40889,1.40818,1.40855,173300001.0
2006-01-13 22:10:00,1.40854,1.40858,1.40815,1.4082,209300001.0
2006-01-13 22:15:00,1.4082,1.40848,1.40801,1.40835,177800000.0
2006-01-13 22:20:00,1.40868,1.40872,1.40826,1.40861,196300001.0
2006-01-13 22:25:00,1.40851,1.40897,1.40801,1.40831,195700002.0
2006-01-13 22:30:00,1.40834,1.40874,1.40791,1.4082,186000000.0
2006-01-13 22:35:00,1.40828,1.40835,1.40742,1.40824,194500000.0
2006-01-13 22:40:00,1.40831,1.40865,1.40796,1.40817,187400000.0
2006-01-13 22:45:00,1.40809,1.40838,1.40773,1.40798,185700000.0
2006-01-13 22:50:00,1.40804,1.40814,1.40758,1.40781,166500000.0
2006-01-13 22:55:00,1.40803,1.40819,1.40718,1.40742,191400000.0
2006-01-13 23:00:00,1.40716,1.40727,1.40632,1.40663,202200001.0
2006-01-13 23:05:00,1.40656,1.40701,1.40632,1.40659,189500000.0
2006-01-13 23:10:00,1.40657,1.40739,1.40624,1.40729,193800000.0
2006-01-13 23:15:00,1.40742,1.40768,1.4069,1.40735,215600000.0
2006-01-13 23:20:00,1.40743,1.4075,1.40689,1.40708,200800001.0
2006-01-13 23:25:00,1.40727,1.40757,1.40661,1.40677,229500002.0
2006-01-13 23:30:00,1.40655,1.40719,1.40655,1.40693,166300000.0
2006-01-13 23:35:00,1.40709,1.40717,1.40664,1.40675,215500001.0
2006-01-13 23:40:00,1.40712,1.40779,1.40684,1.40756,164000000.0
2006-01-13 23:45:00,1.40739,1.40768,1.40717,1.4074,209500000.0
2006-01-13 23:50:00,1.40751,1.408,1.40711,1.40711,202600000.0
2006-01-13 23:55:00,1.40759,1.40834,1.40759,1.40801,202400000.0
2006-01-16 00:00:00,1.4081,1.4082,1.4079,1.4082,121600000.0
2006-01-16 00:05:00,1.4081,1.4083,1.4081,1.4082,121600000.0
2006-01-16 00:10:00,1.4081,1.4084,1.4079,1.4084,152000000.0
2006-01-16 00:15:00,1.4083,1.4083,1.4078,1.408,152000000.0
2006-01-16 00:20:00,1.4079,1.4085,1.4079,1.4085,121600000.0
2006-01-16 00:25:00,1.4084,1.409,1.4082,1.4088,121600000.0
2006-01-16 00:30:00,1.4089,1.4094,1.40784,1.40784,123800000.0
2006-01-16 00:35:00,1.40834,1.40877,1.40816,1.4087,179900000.0
2006-01-16 00:40:00,1.40907,1.40945,1.40893,1.4093,179600000.0
2006-01-16 00:45:00,1.40943,1.40954,1.40774,1.40795,201600001.0
2006-01-16 00:50:00,1.40795,1.40813,1.40754,1.40795,202500001.0
2006-01-16 00:55:00,1.40801,1.40812,1.40758,1.40801,189000001.0
2006-01-16 01:00:00,1.40794,1.40823,1.40747,1.40812,195700000.0
2006-01-16 01:05:00,1.40808,1.4082,1.40771,1.40807,198700001.0
2006-01-16 01:10:00,1.40793,1.4082,1.40758,1.40819,134500000.0
2006-01-16 01:15:00,1.40817,1.40817,1.40763,1.40771,199900000.0
2006-01-16 01:20:00,1.40794,1.40818,1.40744,1.40813,197500001.0
2006-01-16 01:25:00,1.40835,1.40873,1.40789,1.40867,169400001.0
2006-01-16 01:30:00,1.40876,1.40922,1.40845,1.40891,204300000.0
2006-01-16 01:35:00,1.40894,1.40982,1.40877,1.40936,187000000.0
2006-01-16 01:40:00,1.40935,1.40955,1.40876,1.40931,171500000.0
2006-01-16 01:45:00,1.40916,1.40996,1.40902,1.40984,236400001.0
2006-01-16 01:50:00,1.41039,1.41111,1.40997,1.41087,172700001.0
2006-01-16 01:55:00,1.41081,1.41084,1.40972,1.41009,193600000.0
2006-01-16 02:00:00,1.40972,1.41001,1.40925,1.4098,346500002.0
2006-01-16 02:05:00,1.40994,1.41044,1.4097,1.4099,572100000.0
2006-01-16 02:10:00,1.40967,1.41063,1.40961,1.41041,389100001.0
2006-01-16 02:15:00,1.41028,1.41045,1.40944,1.40967,573500000.0
2006-01-16 02:20:00,1.4098,1.41002,1.40954,1.41002,184500000.0
2006-01-16 02:25:00,1.40989,1.41036,1.40979,1.40996,387500002.0
2006-01-16 02:30:00,1.41013,1.41033,1.4097,1.41033,339900000.0
2006-01-16 02:35:00,1.41057,1.41088,1.41022,1.41029,288900000.0
2006-01-16 02:40:00,1.41028,1.4106,1.40996,1.4106,217200001.0
2006-01-16 02:45:00,1.41016,1.41042,1.4097,1.40985,589800001.0
2006-01-16 02:50:00,1.41007,1.41047,1.40973,1.41016,243000000.0
2006-01-16 02:55:00,1.41032,1.41041,1.40958,1.40958,296600001.0
2006-01-16 03:00:00,1.40955,1.40995,1.40935,1.40959,335900000.0
2006-01-16 03:05:00,1.40971,1.41048,1.40968,1.41044,335700000.0
2006-01-16 03:10:00,1.40992,1.41041,1.40935,1.4097,185900000.0
2006-01-16 03:15:00,1.4094,1.40979,1.40879,1.40945,238000001.0
2006-01-16 03:20:00,1.40902,1.40959,1.40839,1.4086,286200001.0
2006-01-16 03:25:00,1.40914,1.40916,1.40829,1.40838,337600000.0
2006-01-16 03:30:00,1.40843,1.40887,1.40815,1.40835,219300001.0
2006-01-16 03:35:00,1.40836,1.40859,1.40806,1.40822,294500000.0
2006-01-16 03:40:00,1.40814,1.40869,1.40801,1.40841,332900000.0
2006-01-16 03:45:00,1.40846,1.40871,1.40821,1.40843,256000000.0
2006-01-16 03:50:00,1.40849,1.40849,1.40781,1.40814,293800000.0
2006-01-16 03:55:00,1.40856,1.40875,1.40782,1.40826,561200000.0
2006-01-16 04:00:00,1.40824,1.40866,1.40807,1.40852,552500001.0
2006-01-16 04:05:00,1.40823,1.40899,1.40805,1.40859,516800001.0
2006-01-16 04:10:00,1.40845,1.40855,1.40815,1.40826,386500001.0
2006-01-16 04:15:00,1.40791,1.40824,1.40732,1.40761,377700000.0
2006-01-16 04:20:00,1.40744,1.40776,1.4071,1.40734,439200001.0
2006-01-16 04:25:00,1.40731,1.40778,1.40702,1.40738,502200001.0
2006-01-16 04:30:00,1.40703,1.40775,1.40701,1.40761,229600000.0
2006-01-16 04:35:00,1.40747,1.4077,1.40682,1.4072,451700000.0
2006-01-16 04:40:00,1.40732,1.40772,1.40717,1.40759,246200000.0
2006-01-16 04:45:00,1.40743,1.40763,1.40702,1.40713,313000001.0
2006-01-16 04:50:00,1.40753,1.40792,1.4072,1.40739,211600000.0
2006-01-16 04:55:00,1.40765,1.40765,1.40693,1.40713,271200000.0
2006-01-16 05:00:00,1.40753,1.40786,1.40736,1.40743,493900001.0
2006-01-16 05:05:00,1.40741,1.40778,1.40713,1.40746,1125100002.0
2006-01-16 05:10:00,1.40751,1.40768,1.40731,1.40734,815600001.0
2006-01-16 05:15:00,1.40746,1.40791,1.40724,1.40757,951600002.0
2006-01-16 05:20:00,1.40762,1.40806,1.40757,1.40772,1073400002.0
2006-01-16 05:25:00,1.40781,1.40808,1.40753,1.40766,1042100001.0
2006-01-16 05:30:00,1.40768,1.40787,1.40743,1.40746,852300001.0
2006-01-16 05:35:00,1.40767,1.40803,1.40745,1.40791,756600001.0
2006-01-16 05:40:00,1.40776,1.40816,1.40769,1.40798,774700001.0
2006-01-16 05:45:00,1.40806,1.40851,1.40801,1.40816,1006100006.0
2006-01-16 05:50:00,1.40827,1.40864,1.40827,1.40857,981000002.0
2006-01-16 05:55:00,1.40846,1.4091,1.40824,1.40898,710100000.0
2006-01-16 06:00:00,1.40913,1.40913,1.40868,1.4088,842100001.0
2006-01-16 06:05:00,1.40883,1.40944,1.40877,1.40922,1702300003.0
2006-01-16 06:10:00,1.40926,1.40944,1.40897,1.40919,1715500002.0
2006-01-16 06:15:00,1.40905,1.4092,1.40885,1.40912,906800003.0
2006-01-16 06:20:00,1.40911,1.41015,1.40907,1.4095,1455300004.0
2006-01-16 06:25:00,1.4094,1.40943,1.40877,1.40907,1377700004.0
2006-01-16 06:30:00,1.40901,1.40966,1.40898,1.40933,1110300003.0
2006-01-16 06:35:00,1.40909,1.40932,1.40897,1.40917,561400001.0
2006-01-16 06:40:00,1.40911,1.40911,1.40865,1.40883,1068400005.0
2006-01-16 06:45:00,1.4089,1.4092,1.40882,1.40902,972900002.0
2006-01-16 06:50:00,1.40918,1.40954,1.4089,1.40914,1006100002.0
2006-01-16 06:55:00,1.40911,1.40956,1.40909,1.40919,927900001.0
2006-01-16 07:00:00,1.40944,1.40944,1.40891,1.40914,1275300002.0
2006-01-16 07:05:00,1.40926,1.40937,1.40889,1.40891,1002300001.0
2006-01-16 07:10:00,1.40909,1.40977,1.40895,1.40946,1898900003.0
2006-01-16 07:15:00,1.4096,1.40996,1.40912,1.40937,1524200007.0
2006-01-16 07:20:00,1.4094,1.40964,1.40893,1.40907,1897500004.0
2006-01-16 07:25:00,1.40898,1.40959,1.40875,1.40932,1436400009.0
2006-01-16 07:30:00,1.40935,1.4096,1.40881,1.40922,1900100002.0
2006-01-16 07:35:00,1.40919,1.40933,1.40847,1.40874,1294900007.0
2006-01-16 07:40:00,1.40871,1.40902,1.40787,1.40801,1933600008.0
2006-01-16 07:45:00,1.40807,1.4088,1.40801,1.40825,2940200009.0
2006-01-16 07:50:00,1.40839,1.40858,1.40794,1.40813,2697800005.0
2006-01-16 07:55:00,1.40822,1.40885,1.40815,1.40868,2725900004.0
2006-01-16 08:00:00,1.40886,1.40903,1.40852,1.40873,1996900001.0
2006-01-16 08:05:00,1.40876,1.409,1.40835,1.40861,2383400005.0
2006-01-16 08:10:00,1.40864,1.4089,1.40838,1.40871,1490000002.0
2006-01-16 08:15:00,1.40879,1.40916,1.40868,1.40911,1301100003.0
2006-01-16 08:20:00,1.40909,1.40919,1.40876,1.40878,1835700000.0
2006-01-16 08:25:00,1.40876,1.40889,1.40828,1.40834,2371100011.0
2006-01-16 08:30:00,1.40829,1.40849,1.40814,1.40822,1825100001.0
2006-01-16 08:35:00,1.40823,1.40827,1.40755,1.40789,2129900006.0
2006-01-16 08:40:00,1.40782,1.40873,1.40782,1.40851,2102000002.0
2006-01-16 08:45:00,1.40859,1.40923,1.40853,1.40893,2733500003.0
2006-01-16 08:50:00,1.40918,1.4093,1.40818,1.40849,2774000009.0
2006-01-16 08:55:00,1.40882,1.4094,1.40864,1.40912,2477200006.0
2006-01-16 09:00:00,1.40913,1.40938,1.40868,1.40871,2752100007.0
2006-01-16 09:05:00,1.40877,1.40961,1.40868,1.40934,1979500008.0
2006-01-16 09:10:00,1.40935,1.40966,1.40879,1.40901,2287700004.0
2006-01-16 09:15:00,1.4089,1.40902,1.4079,1.40793,2236500007.0
2006-01-16 09:20:00,1.40784,1.40869,1.4078,1.4083,1645900001.0
2006-01-16 09:25:00,1.4084,1.40903,1.40814,1.40865,2421200008.0
2006-01-16 09:30:00,1.40862,1.40893,1.40834,1.40842,2230600002.0
2006-01-16 09:35:00,1.40839,1.40861,1.40812,1.40839,1992800005.0
2006-01-16 09:40:00,1.40834,1.409,1.40827,1.40885,1991100003.0
2006-01-16 09:45:00,1.40923,1.40941,1.4075,1.40838,2193400005.0
2006-01-16 09:50:00,1.40828,1.40866,1.40809,1.40853,2386000005.0
2006-01-16 09:55:00,1.4085,1.40865,1.40755,1.40797,3050600007.0
2006-01-16 10:00:00,1.408,1.40889,1.40795,1.40885,2451700002.0
2006-01-16 10:05:00,1.40867,1.40883,1.40799,1.40834,2615100005.0
2006-01-16 10:10:00,1.40839,1.40892,1.4082,1.40861,2291100003.0
2006-01-16 10:15:00,1.40875,1.40889,1.40842,1.40868,1874000004.0
2006-01-16 10:20:00,1.40852,1.40933,1.40848,1.40857,2250500007.0
2006-01-16 10:25:00,1.40862,1.40888,1.40835,1.40853,2638700002.0
2006-01-16 10:30:00,1.40835,1.40917,1.40818,1.40911,2578400002.0
2006-01-16 10:35:00,1.40912,1.40931,1.4086,1.40885,2255700002.0
2006-01-16 10:40:00,1.40882,1.40891,1.40806,1.4084,2393300008.0
2006-01-16 10:45:00,1.40847,1.40853,1.40734,1.4074,2137000008.0
2006-01-16 10:50:00,1.40745,1.40791,1.4073,1.40783,2127200004.0
2006-01-16 10:55:00,1.40793,1.40801,1.40654,1.407,2575600004.0
2006-01-16 11:00:00,1.40725,1.40771,1.40706,1.40766,2385400005.0
2006-01-16 11:05:00,1.40764,1.40776,1.40718,1.40718,2116000004.0
2006-01-16 11:10:00,1.40723,1.4075,1.40641,1.40666,2396800004.0
2006-01-16 11:15:00,1.40665,1.40723,1.40642,1.40713,2247400006.0
2006-01-16 11:20:00,1.40716,1.40767,1.40691,1.40752,2710200006.0
2006-01-16 11:25:00,1.40763,1.40797,1.40737,1.40773,2448500008.0
2006-01-16 11:30:00,1.40773,1.40808,1.40741,1.40787,2547300004.0
2006-01-16 11:35:00,1.40806,1.40822,1.40774,1.40779,2776100010.0
2006-01-16 11:40:00,1.40765,1.40828,1.40755,1.40806,3176500005.0
2006-01-16 11:45:00,1.40828,1.40839,1.40755,1.40772,2526500004.0
2006-01-16 11:50:00,1.40781,1.40846,1.40767,1.4083,1481300003.0
2006-01-16 11:55:00,1.40845,1.40859,1.40792,1.40798,2508300014.0
2006-01-16 12:00:00,1.40794,1.40864,1.40749,1.40832,2154100003.0
2006-01-16 12:05:00,1.40838,1.40847,1.40766,1.40821,1912300002.0
2006-01-16 12:10:00,1.40823,1.4084,1.40752,1.40782,2070700009.0
2006-01-16 12:15:00,1.40777,1.40861,1.40775,1.40846,1621100000.0
2006-01-16 12:20:00,1.40849,1.40868,1.40788,1.40808,2156200009.0
2006-01-16 12:25:00,1.40831,1.40871,1.40798,1.40814,2444700005.0
2006-01-16 12:30:00,1.40812,1.40873,1.40805,1.40847,2555700005.0
2006-01-16 12:35:00,1.40858,1.40859,1.40801,1.40824,2673800006.0
2006-01-16 12:40:00,1.40824,1.40882,1.40814,1.40858,2002400001.0
2006-01-16 12:45:00,1.40861,1.40889,1.40824,1.40876,2410500007.0
2006-01-16 12:50:00,1.40867,1.40913,1.40845,1.40888,1880200001.0
2006-01-16 12:55:00,1.40894,1.40904,1.4086,1.40877,2431700003.0
2006-01-16 13:00:00,1.40879,1.40891,1.40856,1.40879,1724400008.0
2006-01-16 13:05:00,1.40882,1.40916,1.40876,1.40893,1314000003.0
2006-01-16 13:10:00,1.40907,1.40907,1.40853,1.40866,1463000004.0
2006-01-16 13:15:00,1.40866,1.40869,1.40803,1.40822,1315500007.0
2006-01-16 13:20:00,1.40817,1.40838,1.40794,1.40833,1104300002.0
2006-01-16 13:25:00,1.40837,1.40873,1.40832,1.40847,1707900001.0
2006-01-16 13:30:00,1.40857,1.40866,1.40718,1.40718,2000300002.0
2006-01-16 13:35:00,1.4072,1.40735,1.40688,1.40718,1957800005.0
2006-01-16 13:40:00,1.40709,1.40758,1.40706,1.4075,1250800001.0
2006-01-16 13:45:00,1.4075,1.40774,1.40693,1.40759,1980400011.0
2006-01-16 13:50:00,1.40758,1.4078,1.40721,1.40758,1893600003.0
2006-01-16 13:55:00,1.40755,1.40765,1.40704,1.40721,1802400003.0
2006-01-16 14:00:00,1.40711,1.40725,1.40647,1.4066,1876900002.0
2006-01-16 14:05:00,1.40667,1.40709,1.4059,1.4063,1640200005.0
2006-01-16 14:10:00,1.40645,1.40671,1.40611,1.40649,1114900001.0
2006-01-16 14:15:00,1.4066,1.40685,1.40604,1.40638,1950400003.0
2006-01-16 14:20:00,1.40637,1.4064,1.40576,1.40595,1828000001.0
2006-01-16 14:25:00,1.40598,1.40629,1.40563,1.40629,1711600002.0
2006-01-16 14:30:00,1.40634,1.40669,1.40596,1.40667,184600001.0
2006-01-16 14:35:00,1.4067,1.4067,1.40572,1.40613,206900001.0
2006-01-16 14:40:00,1.40609,1.40709,1.40609,1.40674,214900000.0
2006-01-16 14:45:00,1.40658,1.40683,1.40644,1.40653,234900001.0
2006-01-16 14:50:00,1.40617,1.40635,1.40566,1.40572,167800000.0
2006-01-16 14:55:00,1.4061,1.40637,1.40582,1.40612,230500000.0
2006-01-16 15:00:00,1.40608,1.40634,1.40558,1.40604,195700000.0
2006-01-16 15:05:00,1.40575,1.40575,1.40474,1.40544,297700004.0
2006-01-16 15:10:00,1.40522,1.40551,1.40496,1.40501,150100000.0
2006-01-16 15:15:00,1.40492,1.40543,1.40459,1.40514,201800000.0
2006-01-16 15:20:00,1.40517,1.40623,1.40517,1.40589,148400000.0
2006-01-16 15:25:00,1.406,1.40634,1.40578,1.40601,181200000.0
2006-01-16 15:30:00,1.4061,1.40638,1.40564,1.40574,185400001.0
2006-01-16 15:35:00,1.40576,1.40602,1.4053,1.40602,207900000.0
2006-01-16 15:40:00,1.40597,1.40602,1.40538,1.40569,218800001.0
2006-01-16 15:45:00,1.40548,1.40589,1.40535,1.40583,223400000.0
2006-01-16 15:50:00,1.40566,1.40585,1.40401,1.40401,218000001.0
2006-01-16 15:55:00,1.4042,1.40475,1.4041,1.40462,186100001.0
2006-01-16 16:00:00,1.40443,1.40508,1.40443,1.40491,187400001.0
2006-01-16 16:05:00,1.40496,1.40555,1.40491,1.40499,161000000.0
2006-01-16 16:10:00,1.40511,1.40587,1.40499,1.40587,169200000.0
2006-01-16 16:15:00,1.40565,1.4057,1.40515,1.40534,206300000.0
2006-01-16 16:20:00,1.40523,1.40578,1.40515,1.40531,210800000.0
2006-01-16 16:25:00,1.40541,1.40541,1.40462,1.40475,187500000.0
2006-01-16 16:30:00,1.40451,1.40468,1.40372,1.40393,266700000.0
2006-01-16 16:35:00,1.404,1.40406,1.40299,1.40356,164400000.0
2006-01-16 16:40:00,1.40322,1.40361,1.40267,1.40345,192500000.0
2006-01-16 16:45:00,1.40337,1.40371,1.4033,1.40363,245100000.0
2006-01-16 16:50:00,1.40354,1.40396,1.40324,1.40396,187200000.0
2006-01-16 16:55:00,1.40409,1.40409,1.40273,1.40273,153200000.0
2006-01-16 17:00:00,1.40221,1.40315,1.40221,1.40288,226400000.0
2006-01-16 17:05:00,1.40272,1.40327,1.40249,1.40294,209500001.0
2006-01-16 17:10:00,1.4027,1.40293,1.40243,1.40253,160500000.0
2006-01-16 17:15:00,1.40278,1.40376,1.40257,1.40376,178700000.0
2006-01-16 17:20:00,1.40388,1.40423,1.40345,1.40404,180800000.0
2006-01-16 17:25:00,1.4041,1.40497,1.40385,1.40489,173300000.0
2006-01-16 17:30:00,1.40475,1.40493,1.40416,1.40492,208200002.0
2006-01-16 17:35:00,1.40509,1.40509,1.40379,1.40423,207500000.0
2006-01-16 17:40:00,1.40392,1.40424,1.40355,1.40397,210200000.0
2006-01-16 17:45:00,1.40417,1.40443,1.40347,1.40385,182300000.0
2006-01-16 17:50:00,1.40384,1.40397,1.40319,1.40362,137600001.0
2006-01-16 17:55:00,1.40371,1.40413,1.40325,1.40358,192500000.0
2006-01-16 18:00:00,1.40393,1.40431,1.4035,1.40404,212500001.0
2006-01-16 18:05:00,1.4043,1.4052,1.4043,1.40502,245200002.0
2006-01-16 18:10:00,1.40501,1.40525,1.40454,1.40508,197800000.0
2006-01-16 18:15:00,1.405,1.40513,1.40477,1.40485,206500002.0
2006-01-16 18:20:00,1.40483,1.40513,1.4034,1.40341,167400001.0
2006-01-16 18:25:00,1.40336,1.40351,1.40266,1.40281,171600000.0
2006-01-16 18:30:00,1.40279,1.40295,1.40179,1.40256,211400000.0
2006-01-16 18:35:00,1.40256,1.4029,1.40241,1.40267,185900000.0
2006-01-16 18:40:00,1.40261,1.40348,1.40228,1.4032,189800000.0
2006-01-16 18:45:00,1.4034,1.40349,1.40254,1.40268,183700001.0
2006-01-16 18:50:00,1.40295,1.40295,1.40191,1.40233,190900001.0
2006-01-16 18:55:00,1.40219,1.40276,1.40213,1.40257,165000000.0
2006-01-16 19:00:00,1.40261,1.40261,1.40195,1.40222,234700001.0
2006-01-16 19:05:00,1.40216,1.40225,1.4017,1.40184,188700000.0
2006-01-16 19:10:00,1.40202,1.40243,1.40162,1.4024,214900000.0
2006-01-16 19:15:00,1.40206,1.4025,1.40181,1.40228,178400000.0
2006-01-16 19:20:00,1.40228,1.40252,1.40182,1.40242,195200000.0
2006-01-16 19:25:00,1.40278,1.40341,1.40267,1.40328,167800000.0
2006-01-16 19:30:00,1.40336,1.40356,1.40311,1.40344,235900003.0
2006-01-16 19:35:00,1.40348,1.40363,1.40313,1.40336,205400000.0
2006-01-16 19:40:00,1.40337,1.40373,1.40294,1.40324,211200000.0
2006-01-16 19:45:00,1.40324,1.40338,1.40276,1.40307,210900000.0
2006-01-16 19:50:00,1.40328,1.40328,1.40281,1.40296,178900000.0
2006-01-16 19:55:00,1.40287,1.40431,1.40283,1.40425,146400000.0
2006-01-16 20:00:00,1.40444,1.40504,1.40335,1.40357,225400000.0
2006-01-16 20:05:00,1.40355,1.40405,1.40324,1.40405,133700000.0
2006-01-16 20:10:00,1.40374,1.40437,1.40366,1.40437,202800001.0
2006-01-16 20:15:00,1.40443,1.40459,1.40384,1.40454,209600000.0
2006-01-16 20:20:00,1.40473,1.40493,1.40448,1.40469,200200000.0
2006-01-16 20:25:00,1.405,1.40504,1.40438,1.40496,211600001.0
2006-01-16 20:30:00,1.40503,1.40522,1.40459,1.40522,197700000.0
2006-01-16 20:35:00,1.40527,1.40548,1.40494,1.40529,206700000.0
2006-01-16 20:40:00,1.40538,1.40562,1.40487,1.40514,200400001.0
2006-01-16 20:45:00,1.40501,1.40559,1.40501,1.4054,212400000.0
2006-01-16 20:50:00,1.40517,1.40525,1.40465,1.40488,242000000.0
2006-01-16 20:55:00,1.40494,1.40521,1.40483,1.4052,206200001.0
2006-01-16 21:00:00,1.405,1.40519,1.40461,1.405,185900001.0
2006-01-16 21:05:00,1.40477,1.40511,1.40465,1.40487,152300000.0
2006-01-16 21:10:00,1.4049,1.40513,1.40461,1.40479,214800001.0
2006-01-16 21:15:00,1.40467,1.40503,1.40407,1.40446,204800000.0
2006-01-16 21:20:00,1.4045,1.40479,1.40399,1.4044,226400002.0
2006-01-16 21:25:00,1.40448,1.40481,1.40425,1.40432,166000000.0
2006-01-16 21:30:00,1.40433,1.40439,1.40404,1.40424,173400000.0
2006-01-16 21:35:00,1.40423,1.40443,1.40395,1.40434,183200001.0
2006-01-16 21:40:00,1.40422,1.40482,1.40418,1.40463,172200000.0
2006-01-16 21:45:00,1.40474,1.40508,1.40463,1.40481,158300001.0
2006-01-16 21:50:00,1.40495,1.40503,1.40445,1.40463,206700000.0
2006-01-16 21:55:00,1.40461,1.40492,1.4044,1.40464,214500000.0
2006-01-16 22:00:00,1.4047,1.4049,1.40431,1.40462,174000000.0
2006-01-16 22:05:00,1.40476,1.40502,1.40447,1.4047,204000001.0
2006-01-16 22:10:00,1.40476,1.40494,1.40459,1.40463,266100002.0
2006-01-16 22:15:00,1.40458,1.40492,1.40448,1.40484,185200000.0
2006-01-16 22:20:00,1.40479,1.40492,1.40447,1.40469,181700000.0
2006-01-16 22:25:00,1.40458,1.40505,1.40448,1.4049,165700000.0
2006-01-16 22:30:00,1.40498,1.40508,1.40432,1.40488,191400000.0
2006-01-16 22:35:00,1.40489,1.40491,1.40399,1.40421,187000000.0
2006-01-16 22:40:00,1.4044,1.40482,1.40427,1.40449,166300000.0
2006-01-16 22:45:00,1.40446,1.40459,1.40404,1.40429,126200000.0
2006-01-16 22:50:00,1.40432,1.40438,1.40389,1.40398,192700002.0
2006-01-16 22:55:00,1.40411,1.40421,1.40344,1.4037,196800000.0
2006-01-16 23:00:00,1.4035,1.40359,1.40298,1.40359,151600000.0
2006-01-16 23:05:00,1.40366,1.40395,1.4032,1.40329,160200000.0
2006-01-16 23:10:00,1.40324,1.40349,1.40255,1.40293,179000000.0
2006-01-16 23:15:00,1.40304,1.40314,1.40246,1.4029,240600001.0
2006-01-16 23:20:00,1.40301,1.40327,1.40253,1.40294,177900000.0
2006-01-16 23:25:00,1.40308,1.40349,1.40296,1.40332,174800000.0
2006-01-16 23:30:00,1.40327,1.40345,1.40299,1.4032,177100000.0
2006-01-16 23:35:00,1.40337,1.40349,1.40313,1.40336,167500001.0
2006-01-16 23:40:00,1.40353,1.40353,1.40248,1.40257,214700001.0
2006-01-16 23:45:00,1.40245,1.403,1.40225,1.40278,238400000.0
2006-01-16 23:50:00,1.40281,1.40332,1.40247,1.40247,198000000.0
2006-01-16 23:55:00,1.40301,1.40368,1.40301,1.40345,170500001.0
2006-01-17 00:00:00,1.40359,1.40374,1.4014,1.4016,194900000.0
2006-01-17 00:05:00,1.4015,1.402,1.4015,1.4018,181000000.0
2006-01-17 00:10:00,1.40358,1.40365,1.4015,1.4016,138600000.0
2006-01-17 00:15:00,1.4015,1.4016,1.401,1.4015,102400000.0
2006-01-17 00:20:00,1.4015,1.402,1.4012,1.4016,128000000.0
2006-01-17 00:25:00,1.40354,1.40354,1.40291,1.40298,126400000.0
2006-01-17 00:30:00,1.40281,1.40324,1.40239,1.4024,197600000.0
2006-01-17 00:35:00,1.40249,1.40253,1.40094,1.4014,200600001.0
2006-01-17 00:40:00,1.4011,1.40153,1.40088,1.40128,155700000.0
2006-01-17 00:45:00,1.40127,1.40161,1.40117,1.40147,205400002.0
2006-01-17 00:50:00,1.40141,1.40154,1.40096,1.40142,183900000.0
2006-01-17 00:55:00,1.40145,1.40174,1.40108,1.40149,168600001.0
2006-01-17 01:00:00,1.40145,1.40156,1.40113,1.40131,171800000.0
2006-01-17 01:05:00,1.4014,1.40168,1.40121,1.40167,194200000.0
2006-01-17 01:10:00,1.40161,1.40178,1.40118,1.40158,203500000.0
2006-01-17 01:15:00,1.40163,1.40168,1.40084,1.40115,211100000.0
2006-01-17 01:20:00,1.40122,1.40176,1.40079,1.40161,210100001.0
2006-01-17 01:25:00,1.40156,1.40237,1.40128,1.40196,148600000.0
2006-01-17 01:30:00,1.40194,1.40245,1.40135,1.40231,189400000.0
2006-01-17 01:35:00,1.40229,1.40311,1.402,1.40287,213700000.0
2006-01-17 01:40:00,1.40274,1.40284,1.40188,1.40228,181300001.0
2006-01-17 01:45:00,1.40231,1.40265,1.40179,1.40224,182900001.0
2006-01-17 01:50:00,1.40213,1.40222,1.40173,1.4019,209900001.0
2006-01-17 01:55:00,1.40193,1.40235,1.40182,1.40212,200200001.0
2006-01-17 02:00:00,1.40195,1.40222,1.40106,1.40212,367900001.0
2006-01-17 02:05:00,1.40212,1.4029,1.40176,1.4023,578000001.0
2006-01-17 02:10:00,1.40193,1.40226,1.40174,1.402,394900000.0
2006-01-17 02:15:00,1.40172,1.4021,1.40133,1.40173,647200003.0
2006-01-17 02:20:00,1.40183,1.40219,1.40075,1.40111,193100000.0
2006-01-17 02:25:00,1.40105,1.4017,1.40078,1.40142,305600000.0
2006-01-17 02:30:00,1.40139,1.40283,1.40121,1.40269,391000001.0
2006-01-17 02:35:00,1.40267,1.40272,1.40219,1.40245,266700000.0
2006-01-17 02:40:00,1.40249,1.40268,1.4023,1.40254,206100001.0
2006-01-17 02:45:00,1.40209,1.4028,1.40189,1.40232,662500002.0
2006-01-17 02:50:00,1.40261,1.40278,1.4019,1.40238,260500000.0
2006-01-17 02:55:00,1.40253,1.40286,1.39952,1.39998,269600000.0
2006-01-17 03:00:00,1.40019,1.40049,1.39945,1.3997,386800002.0
2006-01-17 03:05:00,1.39981,1.40021,1.39935,1.39982,354000004.0
2006-01-17 03:10:00,1.39947,1.40046,1.39938,1.39966,216500001.0
2006-01-17 03:15:00,1.3995,1.4005,1.3995,1.40027,150600000.0
2006-01-17 03:20:00,1.39973,1.40071,1.39973,1.40048,245900000.0
2006-01-17 03:25:00,1.40092,1.40092,1.39992,1.40016,300500000.0
2006-01-17 03:30:00,1.40009,1.40069,1.39998,1.40012,192800000.0
2006-01-17 03:35:00,1.40021,1.40088,1.39985,1.4,314600002.0
2006-01-17 03:40:00,1.39988,1.40088,1.39979,1.40077,328100000.0
2006-01-17 03:45:00,1.40062,1.4013,1.40042,1.40054,233300002.0
2006-01-17 03:50:00,1.40108,1.40137,1.40069,1.40069,324300000.0
2006-01-17 03:55:00,1.40106,1.40159,1.40079,1.40136,546500000.0
2006-01-17 04:00:00,1.4013,1.40193,1.40078,1.40145,580300000.0
2006-01-17 04:05:00,1.40128,1.40392,1.40112,1.40354,591300003.0
2006-01-17 04:10:00,1.40342,1.40346,1.40247,1.40274,367400000.0
2006-01-17 04:15:00,1.40281,1.40308,1.40244,1.40278,401200001.0
2006-01-17 04:20:00,1.40281,1.40345,1.40246,1.40246,410500000.0
2006-01-17 04:25:00,1.40232,1.40296,1.40222,1.40289,527000000.0
2006-01-17 04:30:00,1.40254,1.40338,1.40254,1.40327,227300000.0
2006-01-17 04:35:00,1.40333,1.40355,1.4025,1.4025,472900003.0
2006-01-17 04:40:00,1.40241,1.40294,1.40241,1.40286,242800000.0
2006-01-17 04:45:00,1.40278,1.40315,1.40241,1.40252,276000001.0
2006-01-17 04:50:00,1.40284,1.40325,1.40255,1.40266,180300000.0
2006-01-17 04:55:00,1.40296,1.40305,1.40234,1.40243,250400000.0
2006-01-17 05:00:00,1.40278,1.40286,1.40239,1.40267,484300004.0
2006-01-17 05:05:00,1.40269,1.40378,1.40248,1.40339,1089200000.0
2006-01-17 05:10:00,1.40335,1.40352,1.4028,1.40283,899600004.0
2006-01-17 05:15:00,1.40298,1.40353,1.40291,1.40308,887200001.0
2006-01-17 05:20:00,1.40307,1.40324,1.40281,1.40295,1095000001.0
2006-01-17 05:25:00,1.403,1.40348,1.40271,1.40313,1119200001.0
2006-01-17 05:30:00,1.40311,1.40366,1.40282,1.40282,849100002.0
2006-01-17 05:35:00,1.40304,1.40372,1.40298,1.40345,723700001.0
2006-01-17 05:40:00,1.40325,1.40358,1.40299,1.40313,768900000.0
2006-01-17 05:45:00,1.40316,1.40356,1.40303,1.40307,1032600004.0
2006-01-17 05:50:00,1.40305,1.40351,1.40294,1.40322,985400002.0
2006-01-17 05:55:00,1.40334,1.40369,1.40322,1.40331,799700001.0
2006-01-17 06:00:00,1.40334,1.40336,1.40274,1.40278,848200001.0
2006-01-17 06:05:00,1.40275,1.40317,1.40254,1.40281,1713300004.0
2006-01-17 06:10:00,1.40288,1.40352,1.40278,1.40313,1680900002.0
2006-01-17 06:15:00,1.40295,1.40315,1.40245,1.40271,913600000.0
2006-01-17 06:20:00,1.40264,1.4033,1.40246,1.40319,1363700001.0
2006-01-17 06:25:00,1.40314,1.40319,1.40282,1.40287,1333400005.0
2006-01-17 06:30:00,1.40287,1.40337,1.40284,1.40294,1142800008.0
2006-01-17 06:35:00,1.4029,1.40359,1.40279,1.40357,647300006.0
2006-01-17 06:40:00,1.40354,1.40367,1.40316,1.40332,1016300001.0
2006-01-17 06:45:00,1.40354,1.40369,1.40303,1.40314,1081200004.0
2006-01-17 06:50:00,1.40321,1.40332,1.40264,1.40303,963100002.0
2006-01-17 06:55:00,1.40302,1.40341,1.40295,1.40323,943400001.0
2006-01-17 07:00:00,1.40338,1.40351,1.40314,1.40342,1366300003.0
2006-01-17 07:05:00,1.40358,1.40386,1.40321,1.40345,1086100007.0
2006-01-17 07:10:00,1.40354,1.40358,1.40297,1.40333,1834400003.0
2006-01-17 07:15:00,1.40371,1.4039,1.40332,1.40362,1445400003.0
2006-01-17 07:20:00,1.4036,1.40366,1.40316,1.40325,1793100006.0
2006-01-17 07:25:00,1.4033,1.40366,1.40322,1.40338,1262200004.0
2006-01-17 07:30:00,1.40343,1.40363,1.40316,1.40318,1919600005.0
2006-01-17 07:35:00,1.40317,1.404,1.40317,1.40348,1281900003.0
2006-01-17 07:40:00,1.40345,1.40458,1.40338,1.40437,1913000004.0
2006-01-17 07:45:00,1.40431,1.40433,1.40374,1.40377,2889500004.0
2006-01-17 07:50:00,1.40367,1.40386,1.40327,1.4037,2475500001.0
2006-01-17 07:55:00,1.40375,1.40399,1.40347,1.40376,2776900005.0
2006-01-17 08:00:00,1.40378,1.40398,1.40357,1.40382,2122100010.0
2006-01-17 08:05:00,1.40381,1.40386,1.40349,1.40366,2353300009.0
2006-01-17 08:10:00,1.40363,1.40411,1.40353,1.40399,1475600002.0
2006-01-17 08:15:00,1.40392,1.40407,1.40355,1.40379,1358700002.0
2006-01-17 08:20:00,1.40375,1.40438,1.40375,1.40418,1914000004.0
2006-01-17 08:25:00,1.4042,1.40457,1.40384,1.4045,2207500005.0
2006-01-17 08:30:00,1.40454,1.40479,1.40404,1.40407,1832000002.0
2006-01-17 08:35:00,1.40421,1.40467,1.40406,1.40424,2066900004.0
2006-01-17 08:40:00,1.40421,1.40455,1.40335,1.40347,2006200002.0
2006-01-17 08:45:00,1.40351,1.40438,1.40322,1.40413,2808200004.0
2006-01-17 08:50:00,1.40443,1.40478,1.40378,1.40404,2813200004.0
2006-01-17 08:55:00,1.40426,1.4044,1.40287,1.40287,2511500010.0
2006-01-17 09:00:00,1.40277,1.40277,1.40189,1.40228,2722600007.0
2006-01-17 09:05:00,1.40212,1.40327,1.40209,1.40318,2038800005.0
2006-01-17 09:10:00,1.40311,1.40391,1.40275,1.40391,2128400007.0
2006-01-17 09:15:00,1.40408,1.40416,1.40367,1.40379,2234400006.0
2006-01-17 09:20:00,1.4038,1.40493,1.4038,1.40441,1574000004.0
2006-01-17 09:25:00,1.40453,1.40508,1.40422,1.40473,2219600004.0
2006-01-17 09:30:00,1.4048,1.4049,1.40413,1.40474,2232900003.0
2006-01-17 09:35:00,1.4047,1.40482,1.40392,1.40428,1839300002.0
2006-01-17 09:40:00,1.40425,1.40434,1.40313,1.40313,2150200005.0
2006-01-17 09:45:00,1.40328,1.40339,1.40239,1.40275,2218100004.0
2006-01-17 09:50:00,1.40245,1.40343,1.40224,1.40335,2275100005.0
2006-01-17 09:55:00,1.40337,1.40454,1.40325,1.40437,2966800004.0
2006-01-17 10:00:00,1.40432,1.40495,1.40423,1.40461,2365900006.0
2006-01-17 10:05:00,1.40435,1.40538,1.40428,1.40445,2616500011.0
2006-01-17 10:10:00,1.40427,1.4044,1.40376,1.40398,2276300003.0
2006-01-17 10:15:00,1.40406,1.40455,1.40349,1.40363,2000900006.0
2006-01-17 10:20:00,1.40364,1.40376,1.4032,1.40347,2201600002.0
2006-01-17 10:25:00,1.40363,1.40412,1.40336,1.40376,2418900003.0
2006-01-17 10:30:00,1.40373,1.40373,1.40309,1.40331,2558600004.0
2006-01-17 10:35:00,1.4033,1.40364,1.40315,1.4036,2336600002.0
2006-01-17 10:40:00,1.40356,1.40379,1.40323,1.40353,2417800007.0
2006-01-17 10:45:00,1.40342,1.40343,1.40307,1.4032,1998900000.0
2006-01-17 10:50:00,1.4033,1.40388,1.40313,1.4037,2181200003.0
2006-01-17 10:55:00,1.40373,1.40378,1.40315,1.40332,2638000004.0
2006-01-17 11:00:00,1.40341,1.40372,1.40296,1.40361,2372700003.0
2006-01-17 11:05:00,1.40356,1.40374,1.4029,1.403,2201700008.0
2006-01-17 11:10:00,1.403,1.40335,1.40277,1.40312,2516500010.0
2006-01-17 11:15:00,1.40315,1.40357,1.40283,1.40325,2185400008.0
2006-01-17 11:20:00,1.40321,1.40349,1.40256,1.40283,2677600006.0
2006-01-17 11:25:00,1.40289,1.40312,1.40266,1.40294,2487800005.0
2006-01-17 11:30:00,1.40291,1.40372,1.4025,1.40324,2784600004.0
2006-01-17 11:35:00,1.40331,1.40337,1.40289,1.40306,2796100007.0
2006-01-17 11:40:00,1.40313,1.40323,1.40208,1.40228,3248200012.0
2006-01-17 11:45:00,1.40246,1.40267,1.40179,1.40191,2584500008.0
2006-01-17 11:50:00,1.40191,1.40196,1.40136,1.40178,1402500002.0
2006-01-17 11:55:00,1.40198,1.40272,1.40178,1.40247,2376600006.0
2006-01-17 12:00:00,1.40273,1.40279,1.40192,1.402,2206300003.0
2006-01-17 12:05:00,1.40205,1.40205,1.40106,1.40162,2172500006.0
2006-01-17 12:10:00,1.40172,1.40199,1.40125,1.40187,2089300001.0
2006-01-17 12:15:00,1.40177,1.40199,1.40139,1.4017,1667100004.0
2006-01-17 12:20:00,1.4018,1.40256,1.40176,1.40222,2255600008.0
2006-01-17 12:25:00,1.40236,1.40251,1.40203,1.40227,2753400012.0
2006-01-17 12:30:00,1.40233,1.40262,1.402,1.4023,2628000006.0
2006-01-17 12:35:00,1.40233,1.40302,1.40195,1.40246,2764500005.0
2006-01-17 12:40:00,1.40257,1.40348,1.40219,1.40333,1959700003.0
2006-01-17 12:45:00,1.40341,1.40354,1.40296,1.4033,2321400007.0
2006-01-17 12:50:00,1.40331,1.40347,1.40287,1.4032,1956100005.0
2006-01-17 12:55:00,1.40317,1.40317,1.40246,1.40288,2548200009.0
2006-01-17 13:00:00,1.40287,1.40288,1.40197,1.40237,1626800004.0
2006-01-17 13:05:00,1.40232,1.40249,1.40205,1.40223,1436100003.0
2006-01-17 13:10:00,1.40213,1.40233,1.4012,1.40142,1540500005.0
2006-01-17 13:15:00,1.40119,1.4015,1.40072,1.40132,1242200000.0
2006-01-17 13:20:00,1.40128,1.40143,1.40073,1.40088,1133700002.0
2006-01-17 13:25:00,1.40087,1.40088,1.39971,1.39992,1704900001.0
2006-01-17 13:30:00,1.39986,1.40063,1.39973,1.40019,1915900003.0
2006-01-17 13:35:00,1.40041,1.40055,1.39986,1.40007,2095800006.0
2006-01-17 13:40:00,1.3998,1.40025,1.39895,1.39949,1217300002.0
2006-01-17 13:45:00,1.39946,1.39983,1.39909,1.39961,1939200004.0
2006-01-17 13:50:00,1.39979,1.40036,1.39934,1.40036,1848300001.0
2006-01-17 13:55:00,1.40036,1.40119,1.40027,1.40095,1655100003.0
2006-01-17 14:00:00,1.40082,1.40084,1.39959,1.39972,1916000007.0
2006-01-17 14:05:00,1.39993,1.4004,1.3997,1.39976,1668800001.0
2006-01-17 14:10:00,1.39987,1.3999,1.39928,1.39951,1009200000.0
2006-01-17 14:15:00,1.3995,1.40001,1.3991,1.39976,2022300004.0
2006-01-17 14:20:00,1.39991,1.40032,1.39979,1.40003,1801600005.0
2006-01-17 14:25:00,1.40007,1.40036,1.39956,1.40011,1794800003.0
2006-01-17 14:30:00,1.40009,1.40131,1.39965,1.40101,167300000.0
2006-01-17 14:35:00,1.40108,1.40167,1.40019,1.4008,221800000.0
2006-01-17 14:40:00,1.40073,1.40127,1.40038,1.40089,208200000.0
2006-01-17 14:45:00,1.40064,1.40089,1.40026,1.40071,186100000.0
2006-01-17 14:50:00,1.4006,1.40112,1.40032,1.40036,144800000.0
2006-01-17 14:55:00,1.40094,1.40115,1.40039,1.40088,201100000.0
2006-01-17 15:00:00,1.40075,1.4008,1.40024,1.40045,223300001.0
2006-01-17 15:05:00,1.4001,1.4001,1.39935,1.39959,196500002.0
2006-01-17 15:10:00,1.39956,1.3999,1.3994,1.3994,206300000.0
2006-01-17 15:15:00,1.39922,1.39955,1.39779,1.39779,185000000.0
2006-01-17 15:20:00,1.39785,1.40033,1.39781,1.39799,182000000.0
2006-01-17 15:25:00,1.3982,1.3982,1.39752,1.39763,199100001.0
2006-01-17 15:30:00,1.39774,1.39788,1.39689,1.39733,193500001.0
2006-01-17 15:35:00,1.39736,1.3984,1.39736,1.39795,240700000.0
2006-01-17 15:40:00,1.39816,1.39833,1.39689,1.39723,154500000.0
2006-01-17 15:45:00,1.3972,1.39762,1.39658,1.39707,278600001.0
2006-01-17 15:50:00,1.39688,1.39755,1.39654,1.397,182400000.0
2006-01-17 15:55:00,1.3974,1.39786,1.39676,1.39775,189800000.0
2006-01-17 16:00:00,1.39765,1.39809,1.39726,1.39727,154100001.0
2006-01-17 16:05:00,1.39705,1.39795,1.39705,1.39763,221300002.0
2006-01-17 16:10:00,1.39789,1.39792,1.39716,1.39792,176900001.0
2006-01-17 16:15:00,1.39748,1.39813,1.39717,1.39744,157600000.0
2006-01-17 16:20:00,1.39741,1.39894,1.39741,1.39839,231300000.0
2006-01-17 16:25:00,1.39851,1.3989,1.39805,1.39853,227100001.0
2006-01-17 16:30:00,1.39854,1.3994,1.39827,1.39917,202400000.0
2006-01-17 16:35:00,1.39937,1.40002,1.39891,1.39917,164500000.0
2006-01-17 16:40:00,1.39893,1.40141,1.39886,1.40126,184600000.0
2006-01-17 16:45:00,1.40098,1.40146,1.40064,1.40123,202800000.0
2006-01-17 16:50:00,1.40131,1.40155,1.40092,1.40155,192900001.0
2006-01-17 16:55:00,1.40166,1.40264,1.40106,1.4014,156500001.0
2006-01-17 17:00:00,1.40091,1.4027,1.40091,1.40199,222700000.0
2006-01-17 17:05:00,1.40182,1.40202,1.4008,1.40201,206000002.0
2006-01-17 17:10:00,1.40181,1.40268,1.40177,1.40231,184600000.0
2006-01-17 17:15:00,1.40251,1.40294,1.40219,1.40276,222700001.0
2006-01-17 17:20:00,1.40282,1.40334,1.40241,1.4025,183400000.0
2006-01-17 17:25:00,1.40216,1.40281,1.40216,1.40278,180400000.0
2006-01-17 17:30:00,1.40294,1.40344,1.4026,1.40304,182900000.0
2006-01-17 17:35:00,1.40306,1.40353,1.40271,1.40345,201000000.0
2006-01-17 17:40:00,1.40308,1.40393,1.40308,1.40367,204500000.0
2006-01-17 17:45:00,1.40382,1.40425,1.40335,1.40368,242300004.0
2006-01-17 17:50:00,1.40369,1.40423,1.40316,1.40353,187100000.0
2006-01-17 17:55:00,1.40353,1.40568,1.40352,1.40527,215800001.0
2006-01-17 18:00:00,1.40555,1.40556,1.40465,1.40505,216300001.0
2006-01-17 18:05:00,1.40519,1.40584,1.40498,1.40555,228200000.0
2006-01-17 18:10:00,1.40564,1.40624,1.40499,1.40601,223500001.0
2006-01-17 18:15:00,1.40576,1.40592,1.40482,1.40498,212800000.0
2006-01-17 18:20:00,1.40516,1.4062,1.40501,1.40573,192900000.0
2006-01-17 18:25:00,1.40593,1.4061,1.40517,1.40535,169800000.0
2006-01-17 18:30:00,1.4054,1.4055,1.40476,1.40539,167300000.0
2006-01-17 18:35:00,1.40533,1.40536,1.40448,1.40521,178000000.0
2006-01-17 18:40:00,1.40519,1.40541,1.40474,1.40474,182900001.0
2006-01-17 18:45:00,1.40477,1.4049,1.40387,1.40437,180600000.0
2006-01-17 18:50:00,1.40454,1.40545,1.4043,1.40545,185900000.0
2006-01-17 18:55:00,1.40546,1.40577,1.40505,1.40514,161300000.0
2006-01-17 19:00:00,1.4052,1.40586,1.40508,1.40543,216500000.0
2006-01-17 19:05:00,1.40544,1.4055,1.4046,1.40471,181900002.0
2006-01-17 19:10:00,1.40474,1.40488,1.40359,1.4045,221600002.0
2006-01-17 19:15:00,1.40433,1.40478,1.40358,1.40456,205400000.0
2006-01-17 19:20:00,1.4045,1.40585,1.40447,1.40579,179800000.0
2006-01-17 19:25:00,1.40595,1.40604,1.4053,1.40586,143600000.0
2006-01-17 19:30:00,1.40596,1.40596,1.40533,1.40569,230400000.0
2006-01-17 19:35:00,1.40578,1.40659,1.40546,1.40608,185300001.0
2006-01-17 19:40:00,1.40594,1.40635,1.40554,1.40602,169000000.0
2006-01-17 19:45:00,1.4059,1.40638,1.40566,1.40604,223100000.0
2006-01-17 19:50:00,1.40628,1.40636,1.40587,1.40624,194500000.0
2006-01-17 19:55:00,1.4062,1.40661,1.40565,1.40565,170500001.0
2006-01-17 20:00:00,1.40556,1.40601,1.40512,1.40596,224200000.0
2006-01-17 20:05:00,1.40615,1.40642,1.4058,1.40642,170500001.0
2006-01-17 20:10:00,1.4061,1.4068,1.40587,1.40673,238700000.0
2006-01-17 20:15:00,1.40676,1.40702,1.40617,1.40688,240300001.0
2006-01-17 20:20:00,1.40672,1.40682,1.40625,1.40663,178500000.0
2006-01-17 20:25:00,1.40698,1.4072,1.4065,1.40697,223100003.0
2006-01-17 20:30:00,1.40702,1.40731,1.4065,1.40698,182600001.0
2006-01-17 20:35:00,1.40694,1.40728,1.40683,1.4069,279500005.0
2006-01-17 20:40:00,1.40692,1.40773,1.40687,1.40769,228500001.0
2006-01-17 20:45:00,1.40737,1.4077,1.40711,1.40718,252800001.0
2006-01-17 20:50:00,1.40711,1.40743,1.40663,1.40693,196300000.0
2006-01-17 20:55:00,1.40691,1.40716,1.40672,1.40697,183600000.0
2006-01-17 21:00:00,1.40671,1.40699,1.40636,1.40681,158100001.0
2006-01-17 21:05:00,1.40658,1.40696,1.40656,1.40686,161800000.0
2006-01-17 21:10:00,1.40686,1.40703,1.40654,1.40665,219600002.0
2006-01-17 21:15:00,1.40659,1.40677,1.40585,1.40669,167800000.0
2006-01-17 21:20:00,1.40666,1.40707,1.40638,1.40679,254300002.0
2006-01-17 21:25:00,1.40692,1.40745,1.40681,1.40732,177800000.0
2006-01-17 21:30:00,1.4074,1.40808,1.40733,1.40808,190600002.0
2006-01-17 21:35:00,1.408,1.40806,1.40735,1.40763,170900000.0
2006-01-17 21:40:00,1.40753,1.4082,1.40753,1.40805,167300000.0
2006-01-17 21:45:00,1.40813,1.40847,1.40801,1.40838,176300001.0
2006-01-17 21:50:00,1.40846,1.40849,1.40751,1.40761,193200000.0
2006-01-17 21:55:00,1.40747,1.40786,1.40726,1.4074,207000000.0
2006-01-17 22:00:00,1.40766,1.40826,1.40759,1.40796,186900000.0
2006-01-17 22:05:00,1.408,1.40815,1.40758,1.40765,225900000.0
2006-01-17 22:10:00,1.40761,1.40774,1.40685,1.40691,221200001.0
2006-01-17 22:15:00,1.40707,1.40767,1.407,1.40756,184400000.0
2006-01-17 22:20:00,1.40763,1.40812,1.40722,1.40796,201200002.0
2006-01-17 22:25:00,1.40786,1.40824,1.4075,1.40767,188100000.0
2006-01-17 22:30:00,1.40772,1.40802,1.40728,1.40766,222900000.0
2006-01-17 22:35:00,1.40777,1.40794,1.40701,1.40773,201600001.0
2006-01-17 22:40:00,1.40775,1.4083,1.40737,1.40773,172400000.0
2006-01-17 22:45:00,1.40755,1.40794,1.4072,1.40741,159800001.0
2006-01-17 22:50:00,1.40736,1.4074,1.4065,1.40676,214200000.0
2006-01-17 22:55:00,1.40702,1.40731,1.40636,1.40674,170300000.0
2006-01-17 23:00:00,1.40675,1.4072,1.40626,1.40687,168300000.0
2006-01-17 23:05:00,1.40722,1.40824,1.40716,1.40806,173400000.0
2006-01-17 23:10:00,1.40803,1.40831,1.40744,1.40807,217000000.0
2006-01-17 23:15:00,1.40818,1.4087,1.40764,1.40855,208400000.0
2006-01-17 23:20:00,1.40884,1.40887,1.40817,1.40852,210000001.0
2006-01-17 23:25:00,1.40865,1.4088,1.40823,1.40853,218200000.0
2006-01-17 23:30:00,1.40843,1.40949,1.40843,1.40904,188500001.0
2006-01-17 23:35:00,1.40921,1.40928,1.40884,1.40896,159000000.0
2006-01-17 23:40:00,1.40927,1.40933,1.40865,1.40901,233200001.0
2006-01-17 23:45:00,1.40892,1.40909,1.40845,1.40866,241200001.0
2006-01-17 23:50:00,1.40876,1.40883,1.40744,1.40744,184700000.0
2006-01-17 23:55:00,1.40801,1.40856,1.40778,1.40831,160800000.0
2006-01-18 00:00:00,1.40846,1.40861,1.4068,1.4069,306600001.0
2006-01-18 00:05:00,1.407,1.4073,1.407,1.4072,322000000.0
2006-01-18 00:10:00,1.407,1.4074,1.4069,1.4072,322000000.0
2006-01-18 00:15:00,1.4071,1.4073,1.4071,1.4073,322000000.0
2006-01-18 00:20:00,1.4072,1.40948,1.4072,1.40947,238600000.0
2006-01-18 00:25:00,1.40916,1.40944,1.40873,1.40874,224500003.0
2006-01-18 00:30:00,1.4086,1.4093,1.40858,1.40882,164400000.0
2006-01-18 00:35:00,1.40922,1.40927,1.40883,1.40894,189600000.0
2006-01-18 00:40:00,1.40878,1.40901,1.40849,1.40869,192600000.0
2006-01-18 00:45:00,1.40873,1.40886,1.4076,1.40786,230300001.0
2006-01-18 00:50:00,1.4079,1.40825,1.40775,1.40825,191600000.0
2006-01-18 00:55:00,1.40822,1.40822,1.40742,1.40746,175000000.0
2006-01-18 01:00:00,1.40704,1.40711,1.40662,1.40671,188500000.0
2006-01-18 01:05:00,1.40678,1.40708,1.4066,1.407,203300000.0
2006-01-18 01:10:00,1.40691,1.40746,1.40658,1.4071,159800000.0
2006-01-18 01:15:00,1.40708,1.40712,1.40668,1.40691,219600002.0
2006-01-18 01:20:00,1.40701,1.40738,1.40654,1.40726,164400001.0
2006-01-18 01:25:00,1.40725,1.40725,1.40667,1.40681,198200000.0
2006-01-18 01:30:00,1.40702,1.40726,1.40654,1.40692,229600000.0
2006-01-18 01:35:00,1.40688,1.4073,1.40667,1.40719,178000000.0
2006-01-18 01:40:00,1.40734,1.40734,1.40628,1.40686,230600000.0
2006-01-18 01:45:00,1.40672,1.40684,1.40609,1.40655,165900000.0
2006-01-18 01:50:00,1.40654,1.40668,1.40612,1.40617,166200000.0
2006-01-18 01:55:00,1.40602,1.40636,1.40592,1.40624,231300000.0
2006-01-18 02:00:00,1.4059,1.40643,1.40555,1.40619,308600000.0
2006-01-18 02:05:00,1.40615,1.40615,1.40527,1.40543,575400002.0
2006-01-18 02:10:00,1.40509,1.40552,1.40469,1.40517,447400002.0
2006-01-18 02:15:00,1.40516,1.4058,1.40485,1.40533,556400000.0
2006-01-18 02:20:00,1.40527,1.40605,1.40513,1.40566,172100000.0
2006-01-18 02:25:00,1.40551,1.40579,1.40462,1.40476,344700001.0
2006-01-18 02:30:00,1.40517,1.40517,1.40452,1.40501,418500001.0
2006-01-18 02:35:00,1.40513,1.40551,1.40428,1.40496,235800000.0
2006-01-18 02:40:00,1.4051,1.40554,1.40476,1.40545,199400001.0
2006-01-18 02:45:00,1.40493,1.40609,1.40487,1.40556,657900002.0
2006-01-18 02:50:00,1.40587,1.4065,1.40569,1.40597,287400000.0
2006-01-18 02:55:00,1.40598,1.40614,1.40543,1.40554,222300000.0
2006-01-18 03:00:00,1.40564,1.40571,1.40517,1.40521,344100000.0
2006-01-18 03:05:00,1.40532,1.40604,1.40532,1.40588,306100000.0
2006-01-18 03:10:00,1.40528,1.40571,1.40501,1.40513,204200000.0
2006-01-18 03:15:00,1.4049,1.40574,1.40485,1.40574,190800001.0
2006-01-18 03:20:00,1.40551,1.40604,1.40549,1.40549,289600000.0
2006-01-18 03:25:00,1.40604,1.40604,1.40531,1.40551,359700001.0
2006-01-18 03:30:00,1.40557,1.4068,1.40536,1.40637,221100000.0
2006-01-18 03:35:00,1.40635,1.4064,1.40521,1.40537,270600000.0
2006-01-18 03:40:00,1.40536,1.40619,1.40536,1.40596,387500001.0
2006-01-18 03:45:00,1.40597,1.40629,1.40578,1.40578,161600000.0
2006-01-18 03:50:00,1.40595,1.40613,1.40526,1.40569,326600002.0
2006-01-18 03:55:00,1.40596,1.4061,1.4048,1.40532,622700003.0
2006-01-18 04:00:00,1.40539,1.40585,1.40447,1.4046,548000000.0
2006-01-18 04:05:00,1.4045,1.40562,1.40446,1.40557,503400000.0
2006-01-18 04:10:00,1.40558,1.40597,1.40525,1.40594,406100001.0
2006-01-18 04:15:00,1.40617,1.40664,1.40598,1.40603,394800000.0
2006-01-18 04:20:00,1.4058,1.40636,1.40571,1.40588,518700004.0
2006-01-18 04:25:00,1.40588,1.40635,1.40576,1.40611,564000002.0
2006-01-18 04:30:00,1.40594,1.40642,1.40587,1.40603,231400000.0
2006-01-18 04:35:00,1.40587,1.40607,1.40532,1.40548,443900001.0
2006-01-18 04:40:00,1.40543,1.40639,1.40543,1.40628,289200000.0
2006-01-18 04:45:00,1.4061,1.40631,1.40532,1.4056,337100001.0
2006-01-18 04:50:00,1.40597,1.40628,1.4055,1.40571,213300000.0
2006-01-18 04:55:00,1.40604,1.40641,1.40565,1.406,268600000.0
2006-01-18 05:00:00,1.40644,1.40664,1.40614,1.40643,517000002.0
2006-01-18 05:05:00,1.40646,1.40656,1.40597,1.40602,1101600006.0
2006-01-18 05:10:00,1.40608,1.40627,1.40567,1.40578,889700003.0
2006-01-18 05:15:00,1.40592,1.40635,1.40584,1.4059,980200002.0
2006-01-18 05:20:00,1.40591,1.40678,1.40576,1.40635,1113000004.0
2006-01-18 05:25:00,1.40643,1.40664,1.40551,1.40562,1070600003.0
2006-01-18 05:30:00,1.40571,1.40646,1.40554,1.40611,865800003.0
2006-01-18 05:35:00,1.40634,1.40658,1.40613,1.40638,672200001.0
2006-01-18 05:40:00,1.40619,1.40646,1.40611,1.40622,687500002.0
2006-01-18 05:45:00,1.40626,1.40675,1.40594,1.40596,1069100002.0
2006-01-18 05:50:00,1.40609,1.40687,1.40608,1.40666,851300000.0
2006-01-18 05:55:00,1.40658,1.40675,1.40611,1.40615,839100009.0
2006-01-18 06:00:00,1.40616,1.40623,1.40589,1.40607,832600001.0
2006-01-18 06:05:00,1.40606,1.40647,1.40591,1.40607,1688500001.0
2006-01-18 06:10:00,1.4061,1.40637,1.40558,1.40558,1692600002.0
2006-01-18 06:15:00,1.4053,1.40539,1.40438,1.40438,1085300001.0
2006-01-18 06:20:00,1.40421,1.4052,1.40387,1.40498,1486700004.0
2006-01-18 06:25:00,1.40513,1.40535,1.4046,1.40478,1362600003.0
2006-01-18 06:30:00,1.4048,1.40547,1.40441,1.40543,1006300000.0
2006-01-18 06:35:00,1.4053,1.40592,1.40528,1.40572,577900002.0
2006-01-18 06:40:00,1.40578,1.40619,1.40573,1.40582,1034200001.0
2006-01-18 06:45:00,1.40597,1.40655,1.40577,1.40608,1002800001.0
2006-01-18 06:50:00,1.40612,1.40647,1.40537,1.4055,958500001.0
2006-01-18 06:55:00,1.40542,1.4056,1.40451,1.40489,952800004.0
2006-01-18 07:00:00,1.40509,1.40558,1.40481,1.40555,1308700002.0
2006-01-18 07:05:00,1.40573,1.40582,1.40523,1.40567,1050900003.0
2006-01-18 07:10:00,1.40582,1.40585,1.40547,1.40571,1808100005.0
2006-01-18 07:15:00,1.40602,1.40629,1.40576,1.40607,1472700004.0
2006-01-18 07:20:00,1.40616,1.40665,1.40588,1.40665,1901300007.0
2006-01-18 07:25:00,1.40673,1.40712,1.40649,1.40673,1227400004.0
2006-01-18 07:30:00,1.40655,1.40685,1.40615,1.40619,1985100005.0
2006-01-18 07:35:00,1.40631,1.40666,1.4062,1.40646,1250500003.0
2006-01-18 07:40:00,1.4064,1.4066,1.40557,1.40579,1920400006.0
2006-01-18 07:45:00,1.40588,1.40675,1.40588,1.40636,2888800002.0
2006-01-18 07:50:00,1.40637,1.40649,1.406,1.40615,2709500005.0
2006-01-18 07:55:00,1.40599,1.40636,1.40504,1.40504,2824400011.0
2006-01-18 08:00:00,1.40474,1.40482,1.40414,1.40466,2064000006.0
2006-01-18 08:05:00,1.40473,1.40485,1.40406,1.40463,2321900002.0
2006-01-18 08:10:00,1.40468,1.40489,1.40441,1.40477,1593100005.0
2006-01-18 08:15:00,1.4047,1.40524,1.40421,1.40426,1346600003.0
2006-01-18 08:20:00,1.40418,1.40427,1.40213,1.40219,1814000003.0
2006-01-18 08:25:00,1.40213,1.40245,1.40182,1.40232,2281100006.0
2006-01-18 08:30:00,1.40222,1.40299,1.40219,1.40268,1893400014.0
2006-01-18 08:35:00,1.40299,1.40361,1.4029,1.40326,2187000002.0
2006-01-18 08:40:00,1.40337,1.40403,1.40318,1.40355,2123600003.0
2006-01-18 08:45:00,1.40378,1.40472,1.40373,1.4043,2856300011.0
2006-01-18 08:50:00,1.40441,1.40517,1.40417,1.40466,2934800008.0
2006-01-18 08:55:00,1.40484,1.40499,1.40422,1.40463,2559900011.0
2006-01-18 09:00:00,1.40481,1.40547,1.4046,1.40508,2727300006.0
2006-01-18 09:05:00,1.40508,1.40751,1.40508,1.407,2000700004.0
2006-01-18 09:10:00,1.40681,1.40754,1.40648,1.40686,2218100006.0
2006-01-18 09:15:00,1.40686,1.40686,1.40566,1.40602,2198300006.0
2006-01-18 09:20:00,1.40609,1.40625,1.40563,1.40604,1546400002.0
2006-01-18 09:25:00,1.40608,1.40637,1.40604,1.40631,2225800002.0
2006-01-18 09:30:00,1.40622,1.40654,1.40549,1.40559,2180200001.0
2006-01-18 09:35:00,1.40557,1.40612,1.40556,1.40574,1891900004.0
2006-01-18 09:40:00,1.4057,1.40634,1.40537,1.40609,2123000005.0
2006-01-18 09:45:00,1.4066,1.40793,1.40639,1.40743,2020000000.0
2006-01-18 09:50:00,1.40718,1.40875,1.40684,1.40861,2342800007.0
2006-01-18 09:55:00,1.40877,1.40954,1.40819,1.40938,3015100004.0
2006-01-18 10:00:00,1.40923,1.4106,1.40901,1.40943,2319500004.0
2006-01-18 10:05:00,1.40915,1.41042,1.40903,1.41036,2432500003.0
2006-01-18 10:10:00,1.41034,1.41165,1.41014,1.41086,2361000004.0
2006-01-18 10:15:00,1.41091,1.41105,1.41026,1.4105,1930800003.0
2006-01-18 10:20:00,1.41055,1.4106,1.40978,1.40985,2154400003.0
2006-01-18 10:25:00,1.40994,1.41055,1.40973,1.41055,2548400006.0
2006-01-18 10:30:00,1.4108,1.41172,1.41032,1.41065,2602600005.0
2006-01-18 10:35:00,1.41068,1.41146,1.41056,1.41137,2379900006.0
2006-01-18 10:40:00,1.41128,1.41148,1.41078,1.41105,2265400006.0
2006-01-18 10:45:00,1.41103,1.41191,1.41077,1.41158,2170400005.0
2006-01-18 10:50:00,1.41148,1.41325,1.41103,1.41301,2156500002.0
2006-01-18 10:55:00,1.41298,1.41298,1.4107,1.41108,2528700003.0
2006-01-18 11:00:00,1.411,1.41139,1.41067,1.41088,2435100007.0
2006-01-18 11:05:00,1.41088,1.41117,1.40965,1.40993,2203700004.0
2006-01-18 11:10:00,1.40999,1.41071,1.40982,1.41027,2399800004.0
2006-01-18 11:15:00,1.41025,1.41031,1.40971,1.40982,2239900003.0
2006-01-18 11:20:00,1.40952,1.40966,1.40848,1.40855,2686500001.0
2006-01-18 11:25:00,1.40868,1.40895,1.40781,1.40852,2399300003.0
2006-01-18 11:30:00,1.40849,1.40933,1.40824,1.40888,2464000008.0
2006-01-18 11:35:00,1.40907,1.40936,1.4089,1.40898,2665200008.0
2006-01-18 11:40:00,1.40902,1.40923,1.40821,1.40821,3101100007.0
2006-01-18 11:45:00,1.40841,1.40922,1.40815,1.40826,2592000008.0
2006-01-18 11:50:00,1.40834,1.40846,1.40748,1.40782,1236400001.0
2006-01-18 11:55:00,1.40799,1.40822,1.40661,1.40671,2330500004.0
2006-01-18 12:00:00,1.40672,1.40758,1.40608,1.40742,1978000004.0
2006-01-18 12:05:00,1.40756,1.40806,1.40725,1.40797,2029400008.0
2006-01-18 12:10:00,1.40797,1.40797,1.4071,1.40732,2104000010.0
2006-01-18 12:15:00,1.40725,1.40785,1.40708,1.40772,1671900002.0
2006-01-18 12:20:00,1.40774,1.40825,1.40743,1.40794,2098400004.0
2006-01-18 12:25:00,1.40809,1.4083,1.40765,1.40823,2490900004.0
2006-01-18 12:30:00,1.40812,1.40867,1.40794,1.40833,2569200003.0
2006-01-18 12:35:00,1.40852,1.40874,1.40811,1.40822,2624000007.0
2006-01-18 12:40:00,1.40823,1.40906,1.4081,1.40902,1997100001.0
2006-01-18 12:45:00,1.40893,1.409,1.40811,1.40817,2128600003.0
2006-01-18 12:50:00,1.40813,1.40878,1.40785,1.40869,1979700003.0
2006-01-18 12:55:00,1.40865,1.40913,1.4083,1.4085,2525500005.0
2006-01-18 13:00:00,1.4085,1.40878,1.40818,1.40846,1692800003.0
2006-01-18 13:05:00,1.40846,1.40901,1.40828,1.40873,1366800007.0
2006-01-18 13:10:00,1.4088,1.40927,1.40871,1.40915,1532700004.0
2006-01-18 13:15:00,1.40908,1.40969,1.40908,1.40957,1285000001.0
2006-01-18 13:20:00,1.40964,1.40983,1.4094,1.40957,1021200000.0
2006-01-18 13:25:00,1.40949,1.40951,1.40879,1.40895,1793400001.0
2006-01-18 13:30:00,1.40892,1.40897,1.40855,1.40863,2086600005.0
2006-01-18 13:35:00,1.40874,1.40941,1.4086,1.40901,2062900005.0
2006-01-18 13:40:00,1.40896,1.40948,1.40893,1.4093,1186700002.0
2006-01-18 13:45:00,1.40929,1.4094,1.40898,1.40934,1916200007.0
2006-01-18 13:50:00,1.40931,1.40958,1.4091,1.40937,1951600003.0
2006-01-18 13:55:00,1.40926,1.40938,1.40784,1.4087,1720000007.0
2006-01-18 14:00:00,1.40884,1.40998,1.40864,1.40987,1862600007.0
2006-01-18 14:05:00,1.41002,1.41189,1.41,1.41169,1558100002.0
2006-01-18 14:10:00,1.41192,1.41319,1.41153,1.41261,1114500002.0
2006-01-18 14:15:00,1.41274,1.41343,1.41268,1.41302,2056900002.0
2006-01-18 14:20:00,1.41297,1.41312,1.41183,1.41246,1787000004.0
2006-01-18 14:25:00,1.41247,1.41285,1.41116,1.41285,1806100010.0
2006-01-18 14:30:00,1.41274,1.4128,1.41189,1.41278,219100001.0
2006-01-18 14:35:00,1.41294,1.41355,1.41255,1.41328,200500000.0
2006-01-18 14:40:00,1.41346,1.41354,1.41247,1.41305,214000001.0
2006-01-18 14:45:00,1.4129,1.41317,1.41235,1.41298,186900001.0
2006-01-18 14:50:00,1.41273,1.4135,1.41255,1.41303,225600001.0
2006-01-18 14:55:00,1.41315,1.4133,1.41253,1.4129,223900000.0
2006-01-18 15:00:00,1.41288,1.41323,1.41262,1.41294,181000000.0
2006-01-18 15:05:00,1.41282,1.41302,1.41236,1.41278,247300002.0
2006-01-18 15:10:00,1.41271,1.41271,1.4115,1.41177,152900000.0
2006-01-18 15:15:00,1.4118,1.41195,1.41013,1.41065,190500000.0
2006-01-18 15:20:00,1.4106,1.41136,1.4106,1.41116,200000002.0
2006-01-18 15:25:00,1.411,1.41148,1.41084,1.41129,186600001.0
2006-01-18 15:30:00,1.41099,1.41375,1.41034,1.41342,226400001.0
2006-01-18 15:35:00,1.41327,1.41353,1.41201,1.4126,193900000.0
2006-01-18 15:40:00,1.41254,1.41335,1.41158,1.41335,191800000.0
2006-01-18 15:45:00,1.4132,1.41433,1.4132,1.41356,186500001.0
2006-01-18 15:50:00,1.4134,1.41405,1.41299,1.41341,166500000.0
2006-01-18 15:55:00,1.41373,1.41419,1.41352,1.41406,173000001.0
2006-01-18 16:00:00,1.41404,1.41487,1.4136,1.41438,180600000.0
2006-01-18 16:05:00,1.4143,1.41576,1.4143,1.41488,200100000.0
2006-01-18 16:10:00,1.4148,1.41532,1.41451,1.41517,184400001.0
2006-01-18 16:15:00,1.41486,1.41654,1.41486,1.41599,168300001.0
2006-01-18 16:20:00,1.41555,1.41758,1.41555,1.41739,202000000.0
2006-01-18 16:25:00,1.41756,1.41865,1.41705,1.41857,186500000.0
2006-01-18 16:30:00,1.4186,1.4211,1.41851,1.42093,258800001.0
2006-01-18 16:35:00,1.42067,1.421,1.41953,1.41964,221700001.0
2006-01-18 16:40:00,1.41941,1.42042,1.41875,1.42001,177700000.0
2006-01-18 16:45:00,1.41968,1.42184,1.41956,1.42146,205600000.0
2006-01-18 16:50:00,1.42141,1.42213,1.42091,1.42186,217700001.0
2006-01-18 16:55:00,1.42171,1.42255,1.42114,1.42255,178800000.0
2006-01-18 17:00:00,1.42235,1.42279,1.41961,1.41981,239900000.0
2006-01-18 17:05:00,1.41971,1.42119,1.41961,1.42119,193600000.0
2006-01-18 17:10:00,1.42092,1.42092,1.41749,1.41772,211500002.0
2006-01-18 17:15:00,1.41816,1.41816,1.41603,1.41695,142900000.0
2006-01-18 17:20:00,1.41684,1.4174,1.41642,1.41729,219600000.0
2006-01-18 17:25:00,1.41767,1.41857,1.41759,1.41857,182900000.0
2006-01-18 17:30:00,1.41851,1.41851,1.41722,1.41738,198000000.0
2006-01-18 17:35:00,1.41743,1.41797,1.41698,1.41775,242000000.0
2006-01-18 17:40:00,1.41776,1.4182,1.41757,1.41788,224900000.0
2006-01-18 17:45:00,1.41805,1.41841,1.41769,1.418,201200000.0
2006-01-18 17:50:00,1.41805,1.41861,1.41757,1.41792,145200000.0
2006-01-18 17:55:00,1.41799,1.41859,1.4174,1.41787,224800000.0
2006-01-18 18:00:00,1.41813,1.41914,1.41792,1.41881,234700000.0
2006-01-18 18:05:00,1.41879,1.42048,1.41854,1.42036,181200000.0
2006-01-18 18:10:00,1.42042,1.42042,1.41796,1.41852,203600000.0
2006-01-18 18:15:00,1.41829,1.41848,1.41787,1.41787,198000000.0
2006-01-18 18:20:00,1.41779,1.41839,1.41749,1.41783,162400000.0
2006-01-18 18:25:00,1.41807,1.41827,1.41738,1.41786,187000000.0
2006-01-18 18:30:00,1.41791,1.41792,1.41664,1.41693,215500000.0
2006-01-18 18:35:00,1.41701,1.41747,1.41649,1.41729,185200001.0
2006-01-18 18:40:00,1.4172,1.4172,1.4164,1.41653,175500000.0
2006-01-18 18:45:00,1.41679,1.41724,1.41607,1.41668,150100000.0
2006-01-18 18:50:00,1.41667,1.41714,1.41648,1.41701,257800000.0
2006-01-18 18:55:00,1.41672,1.41698,1.41556,1.41645,176600001.0
2006-01-18 19:00:00,1.41664,1.41664,1.4156,1.41576,230300000.0
2006-01-18 19:05:00,1.41581,1.41585,1.4144,1.41454,198500000.0
2006-01-18 19:10:00,1.41464,1.41513,1.41417,1.41454,228600000.0
2006-01-18 19:15:00,1.41453,1.41517,1.41426,1.41489,191600001.0
2006-01-18 19:20:00,1.41502,1.41575,1.41499,1.41568,206100000.0
2006-01-18 19:25:00,1.41586,1.41591,1.41468,1.41505,216400000.0
2006-01-18 19:30:00,1.41517,1.41517,1.41448,1.41478,202000000.0
2006-01-18 19:35:00,1.41465,1.41572,1.41429,1.41559,181100000.0
2006-01-18 19:40:00,1.41552,1.41607,1.41521,1.4157,227800000.0
2006-01-18 19:45:00,1.41558,1.41574,1.41452,1.41539,182100000.0
2006-01-18 19:50:00,1.41576,1.41607,1.4154,1.41572,208300000.0
2006-01-18 19:55:00,1.41581,1.417,1.41568,1.41686,178100000.0
2006-01-18 20:00:00,1.41686,1.41705,1.41613,1.41632,211500001.0
2006-01-18 20:05:00,1.41629,1.41651,1.41601,1.41642,151100000.0
2006-01-18 20:10:00,1.41611,1.41809,1.41611,1.41809,185900000.0
2006-01-18 20:15:00,1.41828,1.41828,1.41723,1.41759,236800002.0
2006-01-18 20:20:00,1.41759,1.41759,1.41618,1.4164,173300000.0
2006-01-18 20:25:00,1.41681,1.41719,1.41648,1.41702,203400000.0
2006-01-18 20:30:00,1.41732,1.41765,1.4167,1.41708,192600000.0
2006-01-18 20:35:00,1.41714,1.41746,1.41677,1.41705,215200001.0
2006-01-18 20:40:00,1.41711,1.41786,1.4168,1.41767,208500002.0
2006-01-18 20:45:00,1.4175,1.41787,1.41671,1.41676,202400002.0
2006-01-18 20:50:00,1.41667,1.41705,1.41639,1.41666,183600000.0
2006-01-18 20:55:00,1.41652,1.41688,1.41644,1.41686,179400001.0
2006-01-18 21:00:00,1.41657,1.4172,1.41624,1.41682,156900000.0
2006-01-18 21:05:00,1.41654,1.41744,1.41654,1.41712,189300000.0
2006-01-18 21:10:00,1.41697,1.41706,1.41605,1.41637,211400001.0
2006-01-18 21:15:00,1.41639,1.41664,1.41589,1.41604,237800001.0
2006-01-18 21:20:00,1.4161,1.41654,1.4157,1.41613,214500000.0
2006-01-18 21:25:00,1.41609,1.41618,1.41572,1.41592,190700000.0
2006-01-18 21:30:00,1.41602,1.41621,1.41566,1.41577,182700001.0
2006-01-18 21:35:00,1.41574,1.41575,1.41509,1.41515,178100001.0
2006-01-18 21:40:00,1.41502,1.41529,1.4141,1.41459,171400001.0
2006-01-18 21:45:00,1.41443,1.41538,1.41438,1.41531,194500000.0
2006-01-18 21:50:00,1.41543,1.41644,1.41532,1.4164,200400000.0
2006-01-18 21:55:00,1.41643,1.41734,1.41625,1.41712,164600000.0
2006-01-18 22:00:00,1.41727,1.41813,1.41701,1.41778,184600000.0
2006-01-18 22:05:00,1.41792,1.41856,1.41743,1.41753,185700000.0
2006-01-18 22:10:00,1.41754,1.41806,1.41728,1.41786,212100002.0
2006-01-18 22:15:00,1.41793,1.41828,1.41766,1.41817,183800001.0
2006-01-18 22:20:00,1.41816,1.41837,1.41789,1.41817,206100001.0
2006-01-18 22:25:00,1.41814,1.41832,1.41757,1.41777,180700001.0
2006-01-18 22:30:00,1.41762,1.41762,1.41677,1.41685,258700002.0
2006-01-18 22:35:00,1.41702,1.41708,1.41626,1.41691,193400000.0
2006-01-18 22:40:00,1.41689,1.41698,1.41644,1.4169,194000000.0
2006-01-18 22:45:00,1.41682,1.41715,1.41661,1.41678,150400001.0
2006-01-18 22:50:00,1.41677,1.41685,1.41589,1.41606,189300000.0
2006-01-18 22:55:00,1.41648,1.41695,1.41647,1.41686,215700000.0
2006-01-18 23:00:00,1.41679,1.41711,1.41654,1.41692,162200000.0
2006-01-18 23:05:00,1.41683,1.41719,1.41676,1.41694,191300001.0
2006-01-18 23:10:00,1.41687,1.41708,1.4163,1.41687,186200000.0
2006-01-18 23:15:00,1.41685,1.4174,1.41622,1.4174,232400002.0
2006-01-18 23:20:00,1.41757,1.41782,1.41714,1.41726,194400000.0
2006-01-18 23:25:00,1.41726,1.41744,1.41688,1.41724,236200001.0
2006-01-18 23:30:00,1.41724,1.41756,1.41705,1.41721,182000000.0
2006-01-18 23:35:00,1.41749,1.41799,1.41741,1.4177,205100001.0
2006-01-18 23:40:00,1.41797,1.41797,1.41708,1.41736,192800001.0
2006-01-18 23:45:00,1.41718,1.41758,1.41694,1.41728,201900000.0
2006-01-18 23:50:00,1.41738,1.4179,1.41719,1.41725,218500000.0
2006-01-18 23:55:00,1.41759,1.41795,1.4171,1.41748,169600000.0
2006-01-19 00:00:00,1.41763,1.42,1.41751,1.4198,143200000.0
2006-01-19 00:05:00,1.4196,1.4196,1.4185,1.4186,126000000.0
2006-01-19 00:10:00,1.4187,1.4191,1.4186,1.4189,126000000.0
2006-01-19 00:15:00,1.4187,1.4191,1.4186,1.4191,100800000.0
2006-01-19 00:20:00,1.4192,1.4193,1.4189,1.4193,75600000.0
2006-01-19 00:25:00,1.4194,1.4194,1.41773,1.41837,189100000.0
2006-01-19 00:30:00,1.41808,1.4184,1.41795,1.41809,198800000.0
2006-01-19 00:35:00,1.41858,1.41897,1.41829,1.41877,153600000.0
2006-01-19 00:40:00,1.41877,1.4189,1.4181,1.41876,167200000.0
2006-01-19 00:45:00,1.41866,1.41886,1.41837,1.41857,244200000.0
2006-01-19 00:50:00,1.41856,1.41874,1.41815,1.41861,216800000.0
2006-01-19 00:55:00,1.4187,1.41906,1.41833,1.41906,213600002.0
2006-01-19 01:00:00,1.41904,1.41983,1.41888,1.41954,179200000.0
2006-01-19 01:05:00,1.41954,1.4196,1.41831,1.41861,277200001.0
2006-01-19 01:10:00,1.41864,1.41907,1.41836,1.41882,168300000.0
2006-01-19 01:15:00,1.41883,1.41894,1.41841,1.41884,161800000.0
2006-01-19 01:20:00,1.41895,1.41932,1.41842,1.41932,170700000.0
2006-01-19 01:25:00,1.41925,1.4193,1.41889,1.41917,174500000.0
2006-01-19 01:30:00,1.41925,1.41938,1.41876,1.41914,198900001.0
2006-01-19 01:35:00,1.41919,1.41919,1.41825,1.41864,197300000.0
2006-01-19 01:40:00,1.41858,1.4188,1.41781,1.41836,174600001.0
2006-01-19 01:45:00,1.41858,1.41974,1.41858,1.41963,180600000.0
2006-01-19 01:50:00,1.41979,1.41987,1.4191,1.41933,260000001.0
2006-01-19 01:55:00,1.41928,1.41953,1.419,1.41941,206500000.0
2006-01-19 02:00:00,1.41935,1.41961,1.4188,1.41888,344100001.0
2006-01-19 02:05:00,1.41871,1.41923,1.41855,1.41862,517200000.0
2006-01-19 02:10:00,1.41826,1.41855,1.4165,1.41717,462000000.0
2006-01-19 02:15:00,1.4171,1.41739,1.41663,1.41699,511800000.0
2006-01-19 02:20:00,1.41714,1.41743,1.41678,1.41703,223000001.0
2006-01-19 02:25:00,1.4169,1.41702,1.41649,1.41696,330800001.0
2006-01-19 02:30:00,1.41702,1.41752,1.41637,1.41742,419400002.0
2006-01-19 02:35:00,1.41744,1.41756,1.41682,1.41715,278800000.0
2006-01-19 02:40:00,1.41729,1.4175,1.41689,1.4175,182700001.0
2006-01-19 02:45:00,1.41706,1.41752,1.41656,1.41663,525900000.0
2006-01-19 02:50:00,1.41689,1.41718,1.41491,1.41521,255300000.0
2006-01-19 02:55:00,1.41576,1.41576,1.41415,1.41427,250200000.0
2006-01-19 03:00:00,1.41457,1.41474,1.41418,1.41438,302800001.0
2006-01-19 03:05:00,1.41444,1.41446,1.41251,1.41398,291200000.0
2006-01-19 03:10:00,1.41341,1.41388,1.41327,1.41365,197000000.0
2006-01-19 03:15:00,1.41335,1.41458,1.41335,1.4145,217200000.0
2006-01-19 03:20:00,1.41402,1.41454,1.41387,1.41388,284000002.0
2006-01-19 03:25:00,1.41407,1.41407,1.41347,1.41374,342200001.0
2006-01-19 03:30:00,1.41366,1.41418,1.41345,1.41362,223800000.0
2006-01-19 03:35:00,1.41378,1.41419,1.41351,1.41355,304700001.0
2006-01-19 03:40:00,1.41351,1.41412,1.41337,1.41337,285000001.0
2006-01-19 03:45:00,1.41329,1.41431,1.41322,1.41372,184700000.0
2006-01-19 03:50:00,1.4141,1.41428,1.41366,1.41384,338800000.0
2006-01-19 03:55:00,1.41421,1.41459,1.4137,1.41437,642300001.0
2006-01-19 04:00:00,1.41438,1.41455,1.4139,1.41406,506600000.0
2006-01-19 04:05:00,1.414,1.41472,1.4138,1.41453,546800000.0
2006-01-19 04:10:00,1.41444,1.4148,1.41419,1.41423,335600000.0
2006-01-19 04:15:00,1.41418,1.41449,1.41383,1.41387,382800001.0
2006-01-19 04:20:00,1.41386,1.41412,1.41349,1.41361,445300000.0
2006-01-19 04:25:00,1.4136,1.41413,1.41335,1.41381,450300000.0
2006-01-19 04:30:00,1.41348,1.41395,1.41329,1.41333,236300001.0
2006-01-19 04:35:00,1.41322,1.41407,1.41311,1.41384,464100001.0
2006-01-19 04:40:00,1.41384,1.4141,1.41336,1.41368,328000001.0
2006-01-19 04:45:00,1.41351,1.41378,1.41313,1.41321,364200003.0
2006-01-19 04:50:00,1.41361,1.41369,1.41316,1.41323,236000001.0
2006-01-19 04:55:00,1.41351,1.41359,1.413,1.413,279700001.0
2006-01-19 05:00:00,1.41339,1.41357,1.41315,1.41337,515000001.0
2006-01-19 05:05:00,1.41334,1.41364,1.41301,1.41328,1085900000.0
2006-01-19 05:10:00,1.41335,1.41362,1.41331,1.41352,841300003.0
2006-01-19 05:15:00,1.41366,1.41389,1.4131,1.41316,964000002.0
2006-01-19 05:20:00,1.41322,1.41367,1.41317,1.41362,1234600004.0
2006-01-19 05:25:00,1.41377,1.41396,1.41343,1.41375,1012300004.0
2006-01-19 05:30:00,1.41397,1.41476,1.41393,1.41438,913900005.0
2006-01-19 05:35:00,1.41452,1.41461,1.41402,1.41439,740900001.0
2006-01-19 05:40:00,1.41421,1.4149,1.41408,1.4142,820200002.0
2006-01-19 05:45:00,1.41428,1.41473,1.41411,1.41421,997100001.0
2006-01-19 05:50:00,1.41426,1.41504,1.41426,1.41482,964300001.0
2006-01-19 05:55:00,1.41474,1.41493,1.41444,1.41445,742200002.0
2006-01-19 06:00:00,1.41443,1.4146,1.414,1.41401,905700002.0
2006-01-19 06:05:00,1.41399,1.41471,1.41396,1.41447,1742000006.0
2006-01-19 06:10:00,1.41455,1.41495,1.41435,1.41469,1701800003.0
2006-01-19 06:15:00,1.41469,1.415,1.41453,1.41488,951800001.0
2006-01-19 06:20:00,1.41487,1.41521,1.41418,1.41461,1426700006.0
2006-01-19 06:25:00,1.4146,1.41495,1.41449,1.41456,1290100000.0
2006-01-19 06:30:00,1.41452,1.41485,1.41451,1.41474,1058700005.0
2006-01-19 06:35:00,1.41458,1.41495,1.41456,1.4148,634800003.0
2006-01-19 06:40:00,1.41477,1.41485,1.41455,1.41461,1092900004.0
2006-01-19 06:45:00,1.41463,1.41473,1.41444,1.41451,984300001.0
2006-01-19 06:50:00,1.41468,1.41519,1.41436,1.41494,937900000.0
2006-01-19 06:55:00,1.41494,1.41521,1.41462,1.41477,1002300003.0
2006-01-19 07:00:00,1.41501,1.41514,1.41479,1.41501,1250200003.0
2006-01-19 07:05:00,1.41514,1.41529,1.41482,1.41482,1047600001.0
2006-01-19 07:10:00,1.41494,1.41516,1.41472,1.41477,1944200003.0
2006-01-19 07:15:00,1.41497,1.41507,1.4146,1.41485,1407200003.0
2006-01-19 07:20:00,1.41485,1.4149,1.41401,1.41411,1711900003.0
2006-01-19 07:25:00,1.41411,1.41485,1.41402,1.41457,1244600001.0
2006-01-19 07:30:00,1.41463,1.41491,1.41455,1.41484,1896200004.0
2006-01-19 07:35:00,1.41483,1.41498,1.41435,1.41447,1292500006.0
2006-01-19 07:40:00,1.41403,1.41522,1.4139,1.4151,2006800003.0
2006-01-19 07:45:00,1.41527,1.41636,1.4152,1.41599,2918300005.0
2006-01-19 07:50:00,1.41613,1.41674,1.41604,1.41647,2613700008.0
2006-01-19 07:55:00,1.41639,1.41676,1.41603,1.41613,2828900004.0
2006-01-19 08:00:00,1.41612,1.41647,1.41571,1.4162,1907700005.0
2006-01-19 08:05:00,1.41632,1.41663,1.41605,1.41619,2241800004.0
2006-01-19 08:10:00,1.41625,1.41645,1.41534,1.41572,1518900002.0
2006-01-19 08:15:00,1.41567,1.4159,1.4154,1.4159,1347000003.0
2006-01-19 08:20:00,1.41596,1.41636,1.41584,1.41622,1881100002.0
2006-01-19 08:25:00,1.41652,1.41692,1.41646,1.41653,2280100009.0
2006-01-19 08:30:00,1.41649,1.41716,1.4163,1.4163,1862900002.0
2006-01-19 08:35:00,1.41631,1.41651,1.41595,1.41598,2118900004.0
2006-01-19 08:40:00,1.41569,1.41617,1.41533,1.41564,2101500001.0
2006-01-19 08:45:00,1.4157,1.41627,1.41457,1.41494,2738800007.0
2006-01-19 08:50:00,1.41507,1.41535,1.4146,1.41503,2824100008.0
2006-01-19 08:55:00,1.41488,1.41488,1.4142,1.41439,2436000006.0
2006-01-19 09:00:00,1.41446,1.41484,1.41429,1.41466,2830000005.0
2006-01-19 09:05:00,1.41462,1.41546,1.41446,1.41525,2096700006.0
2006-01-19 09:10:00,1.41513,1.41541,1.41479,1.41499,2212800001.0
2006-01-19 09:15:00,1.41504,1.41508,1.41419,1.41456,2179400005.0
2006-01-19 09:20:00,1.41448,1.41534,1.41438,1.41482,1672500001.0
2006-01-19 09:25:00,1.41496,1.41496,1.4137,1.41405,2509200008.0
2006-01-19 09:30:00,1.41414,1.41465,1.41371,1.41386,2279300006.0
2006-01-19 09:35:00,1.41396,1.41477,1.41383,1.4143,1920700002.0
2006-01-19 09:40:00,1.41429,1.41475,1.41386,1.41402,2068000005.0
2006-01-19 09:45:00,1.41419,1.41489,1.41355,1.41412,2149700005.0
2006-01-19 09:50:00,1.41396,1.41555,1.41371,1.41528,2240200003.0
2006-01-19 09:55:00,1.41528,1.41672,1.41501,1.41672,3051500010.0
2006-01-19 10:00:00,1.41672,1.41796,1.41659,1.41786,2252600007.0
2006-01-19 10:05:00,1.41749,1.4178,1.41684,1.41732,2500500002.0
2006-01-19 10:10:00,1.41741,1.41832,1.41737,1.41832,2185200004.0
2006-01-19 10:15:00,1.41844,1.41848,1.41765,1.41783,1966500008.0
2006-01-19 10:20:00,1.41784,1.41929,1.41773,1.4183,2271800007.0
2006-01-19 10:25:00,1.41835,1.41911,1.41821,1.41869,2573200005.0
2006-01-19 10:30:00,1.41887,1.42194,1.41866,1.42003,2566400007.0
2006-01-19 10:35:00,1.41991,1.4201,1.41943,1.41981,2390000006.0
2006-01-19 10:40:00,1.4197,1.42041,1.41952,1.42012,2411300006.0
2006-01-19 10:45:00,1.42025,1.42059,1.42004,1.42038,2203000006.0
2006-01-19 10:50:00,1.42035,1.42236,1.42019,1.42216,2213900012.0
2006-01-19 10:55:00,1.42207,1.42207,1.42018,1.42022,2514500003.0
2006-01-19 11:00:00,1.42018,1.42026,1.41921,1.41989,2476100005.0
2006-01-19 11:05:00,1.41991,1.4202,1.41928,1.41957,2111800004.0
2006-01-19 11:10:00,1.41959,1.41985,1.41916,1.41968,2524500006.0
2006-01-19 11:15:00,1.42003,1.42075,1.41981,1.42045,2203200005.0
2006-01-19 11:20:00,1.42045,1.42113,1.42016,1.42065,2688600005.0
2006-01-19 11:25:00,1.42084,1.42123,1.42053,1.42084,2483400005.0
2006-01-19 11:30:00,1.42081,1.42109,1.42027,1.4205,2542700010.0
2006-01-19 11:35:00,1.42083,1.42154,1.42052,1.42093,2716200006.0
2006-01-19 11:40:00,1.42111,1.42222,1.42111,1.42145,3284900006.0
2006-01-19 11:45:00,1.42154,1.42194,1.42131,1.42161,2661800007.0
2006-01-19 11:50:00,1.4216,1.42305,1.42145,1.42301,1326100002.0
2006-01-19 11:55:00,1.42325,1.42483,1.42308,1.42409,2279400003.0
2006-01-19 12:00:00,1.42405,1.42405,1.4222,1.42306,2144800006.0
2006-01-19 12:05:00,1.42322,1.42443,1.42285,1.42385,1955200002.0
2006-01-19 12:10:00,1.42382,1.42409,1.42353,1.42391,1914100005.0
2006-01-19 12:15:00,1.42385,1.42419,1.42306,1.42335,1682200002.0
2006-01-19 12:20:00,1.42329,1.42384,1.42306,1.42338,2192500006.0
2006-01-19 12:25:00,1.42352,1.42379,1.42261,1.42285,2683800006.0
2006-01-19 12:30:00,1.42285,1.4233,1.4226,1.42296,2583400005.0
2006-01-19 12:35:00,1.42306,1.42306,1.4223,1.42268,2624300008.0
2006-01-19 12:40:00,1.42275,1.4234,1.42275,1.42323,2077800005.0
2006-01-19 12:45:00,1.42327,1.42386,1.42297,1.42362,2395500001.0
2006-01-19 12:50:00,1.42368,1.4239,1.42315,1.42335,2010400003.0
2006-01-19 12:55:00,1.42331,1.42331,1.42166,1.42174,2397700008.0
2006-01-19 13:00:00,1.4218,1.42249,1.4217,1.42205,1608300002.0
2006-01-19 13:05:00,1.42206,1.42247,1.42137,1.42155,1319800004.0
2006-01-19 13:10:00,1.42155,1.42178,1.42109,1.42161,1544000004.0
2006-01-19 13:15:00,1.4218,1.4223,1.42165,1.4218,1338500001.0
2006-01-19 13:20:00,1.42177,1.42212,1.42155,1.42163,1033900003.0
2006-01-19 13:25:00,1.42159,1.4219,1.42144,1.42186,1740700005.0
2006-01-19 13:30:00,1.42189,1.4221,1.42162,1.42172,2108400004.0
2006-01-19 13:35:00,1.4218,1.42356,1.42164,1.42356,1886700005.0
2006-01-19 13:40:00,1.42327,1.42381,1.4231,1.42332,1261800005.0
2006-01-19 13:45:00,1.42322,1.42346,1.42271,1.42295,1892000005.0
2006-01-19 13:50:00,1.42307,1.42326,1.42253,1.42274,1947200003.0
2006-01-19 13:55:00,1.42269,1.42296,1.42229,1.4226,1792000005.0
2006-01-19 14:00:00,1.42282,1.42297,1.42236,1.42261,1869500002.0
2006-01-19 14:05:00,1.42288,1.42352,1.42288,1.423,1562600002.0
2006-01-19 14:10:00,1.42305,1.42371,1.42291,1.42364,1057500001.0
2006-01-19 14:15:00,1.42367,1.42424,1.42335,1.42348,1942000004.0
2006-01-19 14:20:00,1.4234,1.42362,1.42306,1.4232,1835000003.0
2006-01-19 14:25:00,1.42326,1.42357,1.42253,1.42291,1673300002.0
2006-01-19 14:30:00,1.42295,1.42305,1.42226,1.42251,188100000.0
2006-01-19 14:35:00,1.42263,1.42268,1.42128,1.42259,212200000.0
2006-01-19 14:40:00,1.42269,1.42288,1.42216,1.42244,200000000.0
2006-01-19 14:45:00,1.42235,1.42235,1.42127,1.42127,260200001.0
2006-01-19 14:50:00,1.42109,1.42219,1.42099,1.42172,232200002.0
2006-01-19 14:55:00,1.42199,1.42206,1.42107,1.42139,200000000.0
2006-01-19 15:00:00,1.42135,1.42159,1.4207,1.42122,234300002.0
2006-01-19 15:05:00,1.42113,1.42158,1.42054,1.42133,227000000.0
2006-01-19 15:10:00,1.42124,1.42229,1.42106,1.42208,124800000.0
2006-01-19 15:15:00,1.42223,1.42287,1.42167,1.42222,207800001.0
2006-01-19 15:20:00,1.42244,1.42281,1.42169,1.42194,158500000.0
2006-01-19 15:25:00,1.42194,1.42234,1.42156,1.42214,195000000.0
2006-01-19 15:30:00,1.4219,1.42209,1.41953,1.41953,181100002.0
2006-01-19 15:35:00,1.41931,1.42038,1.41907,1.4196,196100000.0
2006-01-19 15:40:00,1.41983,1.41991,1.4189,1.41953,169900001.0
2006-01-19 15:45:00,1.41926,1.41961,1.41873,1.41961,189000000.0
2006-01-19 15:50:00,1.41959,1.4199,1.41921,1.41925,178600000.0
2006-01-19 15:55:00,1.41945,1.41952,1.41882,1.41882,190400001.0
2006-01-19 16:00:00,1.41873,1.41955,1.41823,1.41921,196300001.0
2006-01-19 16:05:00,1.41917,1.41944,1.41801,1.41855,221200000.0
2006-01-19 16:10:00,1.41857,1.41892,1.41816,1.41888,155100000.0
2006-01-19 16:15:00,1.41874,1.41896,1.41843,1.41857,150300000.0
2006-01-19 16:20:00,1.41849,1.41905,1.41832,1.41892,209800001.0
2006-01-19 16:25:00,1.41908,1.41918,1.41843,1.41895,194600000.0
2006-01-19 16:30:00,1.41884,1.41895,1.41775,1.41777,238500000.0
2006-01-19 16:35:00,1.4178,1.41782,1.4166,1.4168,215600000.0
2006-01-19 16:40:00,1.41669,1.41829,1.41657,1.41815,209100001.0
2006-01-19 16:45:00,1.41805,1.4184,1.41594,1.41692,227500001.0
2006-01-19 16:50:00,1.41711,1.41771,1.41688,1.41736,206300001.0
2006-01-19 16:55:00,1.41737,1.41857,1.41664,1.41813,166700001.0
2006-01-19 17:00:00,1.41751,1.41806,1.41665,1.41675,190000000.0
2006-01-19 17:05:00,1.41659,1.41881,1.41598,1.41866,181700000.0
2006-01-19 17:10:00,1.41836,1.41875,1.4177,1.41807,185300000.0
2006-01-19 17:15:00,1.41831,1.41929,1.41805,1.41894,259700003.0
2006-01-19 17:20:00,1.41866,1.41876,1.41796,1.41849,183300000.0
2006-01-19 17:25:00,1.41841,1.41893,1.41822,1.41875,212300001.0
2006-01-19 17:30:00,1.41866,1.41933,1.41789,1.41933,236600000.0
2006-01-19 17:35:00,1.41955,1.4199,1.41716,1.41729,191500000.0
2006-01-19 17:40:00,1.41735,1.41808,1.4158,1.41582,194800000.0
2006-01-19 17:45:00,1.41602,1.41736,1.41588,1.41652,197500000.0
2006-01-19 17:50:00,1.41665,1.41705,1.41622,1.41672,179500001.0
2006-01-19 17:55:00,1.41664,1.41719,1.41602,1.41634,199800000.0
2006-01-19 18:00:00,1.41648,1.41678,1.41578,1.41596,218400001.0
2006-01-19 18:05:00,1.41615,1.41669,1.41587,1.41619,248500002.0
2006-01-19 18:10:00,1.41627,1.41641,1.41451,1.41491,185400000.0
2006-01-19 18:15:00,1.41436,1.41436,1.41194,1.41249,237000005.0
2006-01-19 18:20:00,1.41227,1.41249,1.41077,1.41136,187900000.0
2006-01-19 18:25:00,1.4116,1.41233,1.41143,1.41218,204100001.0
2006-01-19 18:30:00,1.4121,1.41229,1.41189,1.41213,220700001.0
2006-01-19 18:35:00,1.412,1.41281,1.41169,1.41218,238700003.0
2006-01-19 18:40:00,1.4119,1.41305,1.4118,1.41266,154000000.0
2006-01-19 18:45:00,1.41278,1.41278,1.41185,1.41202,159200000.0
2006-01-19 18:50:00,1.4121,1.41256,1.41172,1.41207,221800000.0
2006-01-19 18:55:00,1.41177,1.41201,1.41145,1.41173,191900001.0
2006-01-19 19:00:00,1.41205,1.41219,1.41112,1.41123,154800000.0
2006-01-19 19:05:00,1.41132,1.41134,1.40948,1.40948,203800001.0
2006-01-19 19:10:00,1.40945,1.40979,1.40776,1.40859,222800000.0
2006-01-19 19:15:00,1.40849,1.40951,1.40803,1.40917,198000000.0
2006-01-19 19:20:00,1.40912,1.40918,1.40764,1.40804,188700000.0
2006-01-19 19:25:00,1.40819,1.4096,1.40788,1.4096,202500001.0
2006-01-19 19:30:00,1.40971,1.41035,1.4094,1.40999,221300000.0
2006-01-19 19:35:00,1.40991,1.41048,1.40955,1.41029,159800000.0
2006-01-19 19:40:00,1.41037,1.41049,1.40983,1.41011,194400001.0
2006-01-19 19:45:00,1.41025,1.4104,1.40992,1.41003,221400001.0
2006-01-19 19:50:00,1.41027,1.41027,1.40968,1.40968,204600001.0
2006-01-19 19:55:00,1.4096,1.40971,1.4086,1.40875,144400000.0
2006-01-19 20:00:00,1.40872,1.4089,1.40828,1.40851,224500000.0
2006-01-19 20:05:00,1.40838,1.4086,1.40792,1.40804,149400000.0
2006-01-19 20:10:00,1.40764,1.40811,1.40702,1.40774,193000001.0
2006-01-19 20:15:00,1.40789,1.40812,1.40755,1.40783,220100000.0
2006-01-19 20:20:00,1.40801,1.40801,1.40754,1.40762,180300000.0
2006-01-19 20:25:00,1.40803,1.40814,1.4074,1.40789,204900001.0
2006-01-19 20:30:00,1.40797,1.40801,1.40736,1.40781,197600000.0
2006-01-19 20:35:00,1.40752,1.4076,1.40686,1.40713,216400000.0
2006-01-19 20:40:00,1.40727,1.40749,1.40686,1.4072,185100000.0
2006-01-19 20:45:00,1.40696,1.40732,1.40644,1.40668,219700000.0
2006-01-19 20:50:00,1.40666,1.40769,1.40661,1.40726,195700000.0
2006-01-19 20:55:00,1.40698,1.40752,1.40647,1.40703,182000000.0
2006-01-19 21:00:00,1.40696,1.40762,1.40665,1.40747,177900000.0
2006-01-19 21:05:00,1.40727,1.40807,1.40727,1.40806,165500001.0
2006-01-19 21:10:00,1.40819,1.40819,1.40695,1.40703,258800001.0
2006-01-19 21:15:00,1.40694,1.40751,1.40647,1.40652,205500001.0
2006-01-19 21:20:00,1.40677,1.40677,1.40592,1.40636,225200001.0
2006-01-19 21:25:00,1.40656,1.40706,1.40629,1.40695,211500000.0
2006-01-19 21:30:00,1.40708,1.4071,1.40657,1.40666,162100000.0
2006-01-19 21:35:00,1.4065,1.40688,1.40615,1.40676,171100000.0
2006-01-19 21:40:00,1.40656,1.40711,1.40656,1.40675,164900001.0
2006-01-19 21:45:00,1.40689,1.40723,1.40659,1.40721,189000000.0
2006-01-19 21:50:00,1.4074,1.40755,1.40697,1.40712,203000001.0
2006-01-19 21:55:00,1.40697,1.40716,1.4065,1.40655,225100001.0
2006-01-19 22:00:00,1.40683,1.40703,1.40652,1.40678,156700000.0
2006-01-19 22:05:00,1.40675,1.40677,1.4062,1.4066,166000000.0
2006-01-19 22:10:00,1.40679,1.4075,1.40668,1.40717,232200000.0
2006-01-19 22:15:00,1.40741,1.40768,1.40725,1.40752,160600000.0
2006-01-19 22:20:00,1.40754,1.4077,1.4073,1.40761,240800002.0
2006-01-19 22:25:00,1.40753,1.40775,1.40732,1.40751,155400000.0
2006-01-19 22:30:00,1.4075,1.40776,1.40683,1.4075,220100000.0
2006-01-19 22:35:00,1.40762,1.40764,1.40692,1.40731,196500000.0
2006-01-19 22:40:00,1.40734,1.4075,1.40697,1.40718,185000000.0
2006-01-19 22:45:00,1.40733,1.40743,1.40703,1.40725,148400000.0
2006-01-19 22:50:00,1.40727,1.4075,1.407,1.40703,161400000.0
2006-01-19 22:55:00,1.40724,1.40726,1.40687,1.40708,204800001.0
2006-01-19 23:00:00,1.40684,1.40726,1.40668,1.40725,195200001.0
2006-01-19 23:05:00,1.40723,1.40748,1.40686,1.40728,169700001.0
2006-01-19 23:10:00,1.40725,1.40777,1.40689,1.40752,207600000.0
2006-01-19 23:15:00,1.40752,1.40783,1.40695,1.4072,237300000.0
2006-01-19 23:20:00,1.40722,1.40753,1.40667,1.40729,242300003.0
2006-01-19 23:25:00,1.40748,1.4079,1.40703,1.40731,219200000.0
2006-01-19 23:30:00,1.40703,1.40709,1.40665,1.40681,192000001.0
2006-01-19 23:35:00,1.40691,1.4071,1.4066,1.40695,189300000.0
2006-01-19 23:40:00,1.40712,1.40712,1.40623,1.40678,218800001.0
2006-01-19 23:45:00,1.40664,1.40712,1.40638,1.40694,198900000.0
2006-01-19 23:50:00,1.40693,1.40704,1.40623,1.40623,193200002.0
2006-01-19 23:55:00,1.40679,1.40715,1.40649,1.40654,207500000.0
2006-01-20 00:00:00,1.40669,1.407,1.4064,1.4064,149100000.0
2006-01-20 00:05:00,1.4063,1.4063,1.4051,1.4051,193000000.0
2006-01-20 00:10:00,1.405,1.4056,1.4038,1.4056,193000000.0
2006-01-20 00:15:00,1.4057,1.4064,1.4054,1.4063,154400000.0
2006-01-20 00:20:00,1.4064,1.4066,1.4063,1.4066,193000000.0
2006-01-20 00:25:00,1.4065,1.4065,1.4064,1.4064,77200000.0
2006-01-20 00:30:00,1.4065,1.4066,1.405,1.4058,115800000.0
2006-01-20 00:35:00,1.40547,1.40626,1.40516,1.40613,184800001.0
2006-01-20 00:40:00,1.40617,1.40659,1.40589,1.40636,177400001.0
2006-01-20 00:45:00,1.40645,1.40689,1.40623,1.40688,187400000.0
2006-01-20 00:50:00,1.40677,1.4071,1.40622,1.40667,169600000.0
2006-01-20 00:55:00,1.40663,1.40678,1.40619,1.40663,199600000.0
2006-01-20 01:00:00,1.40653,1.40713,1.40646,1.40659,189700001.0
2006-01-20 01:05:00,1.4062,1.40621,1.4049,1.40503,185700000.0
2006-01-20 01:10:00,1.40498,1.40538,1.40381,1.40538,162400000.0
2006-01-20 01:15:00,1.40547,1.40614,1.40517,1.40601,205500000.0
2006-01-20 01:20:00,1.40622,1.40655,1.40569,1.4065,153200000.0
2006-01-20 01:25:00,1.40642,1.40655,1.406,1.4062,196600000.0
2006-01-20 01:30:00,1.40636,1.40649,1.40536,1.40559,199900000.0
2006-01-20 01:35:00,1.40557,1.40584,1.40523,1.40545,174200000.0
2006-01-20 01:40:00,1.4053,1.40553,1.40497,1.40544,163100001.0
2006-01-20 01:45:00,1.4054,1.40577,1.40509,1.40557,182000000.0
2006-01-20 01:50:00,1.40554,1.40574,1.40519,1.4055,198900000.0
2006-01-20 01:55:00,1.40534,1.4059,1.40524,1.40583,163100000.0
2006-01-20 02:00:00,1.40553,1.40598,1.40508,1.40549,291000001.0
2006-01-20 02:05:00,1.40544,1.40612,1.40537,1.40603,564900002.0
2006-01-20 02:10:00,1.40565,1.40605,1.40532,1.40593,421700001.0
2006-01-20 02:15:00,1.40561,1.40596,1.40496,1.4057,601400001.0
2006-01-20 02:20:00,1.40585,1.40606,1.4053,1.40566,214900001.0
2006-01-20 02:25:00,1.40548,1.40587,1.40501,1.40525,369500003.0
2006-01-20 02:30:00,1.40545,1.40559,1.40493,1.40542,392100002.0
2006-01-20 02:35:00,1.40547,1.40563,1.4051,1.4056,285500000.0
2006-01-20 02:40:00,1.40565,1.40597,1.40551,1.40597,168800000.0
2006-01-20 02:45:00,1.40538,1.40573,1.40502,1.40517,592300001.0
2006-01-20 02:50:00,1.40544,1.40606,1.40514,1.40582,250100001.0
2006-01-20 02:55:00,1.40616,1.40649,1.40574,1.40645,339200000.0
2006-01-20 03:00:00,1.40636,1.40636,1.40536,1.40541,404000002.0
2006-01-20 03:05:00,1.40532,1.40548,1.4046,1.40521,328100002.0
2006-01-20 03:10:00,1.40472,1.40513,1.40442,1.40479,201400000.0
2006-01-20 03:15:00,1.40443,1.40529,1.40443,1.40501,146300000.0
2006-01-20 03:20:00,1.40452,1.40535,1.40452,1.405,293600000.0
2006-01-20 03:25:00,1.40537,1.40537,1.40489,1.40491,327800001.0
2006-01-20 03:30:00,1.40494,1.40571,1.40472,1.40474,186800000.0
2006-01-20 03:35:00,1.40486,1.40549,1.40468,1.40518,258000000.0
2006-01-20 03:40:00,1.40515,1.4057,1.40513,1.40558,323600001.0
2006-01-20 03:45:00,1.40575,1.40599,1.40527,1.40562,202400000.0
2006-01-20 03:50:00,1.40573,1.4058,1.4051,1.4054,387100002.0
2006-01-20 03:55:00,1.40583,1.40595,1.40487,1.40527,604600001.0
2006-01-20 04:00:00,1.40531,1.40546,1.40499,1.40503,576300001.0
2006-01-20 04:05:00,1.40484,1.40561,1.40463,1.40555,500900002.0
2006-01-20 04:10:00,1.4055,1.40569,1.40489,1.40509,386100000.0
2006-01-20 04:15:00,1.40527,1.40565,1.40505,1.40507,438300000.0
2006-01-20 04:20:00,1.40508,1.40528,1.40486,1.40506,479500001.0
2006-01-20 04:25:00,1.40501,1.40572,1.40493,1.40565,502200001.0
2006-01-20 04:30:00,1.40537,1.40654,1.40528,1.40654,257300001.0
2006-01-20 04:35:00,1.40641,1.40678,1.40605,1.4064,455800001.0
2006-01-20 04:40:00,1.4064,1.40669,1.40592,1.40653,272500000.0
2006-01-20 04:45:00,1.40653,1.40682,1.40618,1.40639,299900000.0
2006-01-20 04:50:00,1.40678,1.40683,1.40534,1.40534,232800002.0
2006-01-20 04:55:00,1.40577,1.40611,1.40546,1.40587,254300000.0
2006-01-20 05:00:00,1.40629,1.40655,1.40551,1.4057,447800001.0
2006-01-20 05:05:00,1.40583,1.40607,1.40535,1.40572,1274700002.0
2006-01-20 05:10:00,1.40591,1.40614,1.40579,1.40591,890100001.0
2006-01-20 05:15:00,1.406,1.40654,1.40585,1.40613,935500006.0
2006-01-20 05:20:00,1.40625,1.40658,1.40584,1.40587,1097000002.0
2006-01-20 05:25:00,1.40604,1.40679,1.40584,1.4063,941500004.0
2006-01-20 05:30:00,1.40632,1.40658,1.40585,1.40597,913400001.0
2006-01-20 05:35:00,1.4062,1.40637,1.40597,1.40619,748100003.0
2006-01-20 05:40:00,1.40603,1.40686,1.40594,1.40672,788100002.0
2006-01-20 05:45:00,1.40684,1.40719,1.40669,1.40669,979800003.0
2006-01-20 05:50:00,1.40665,1.40706,1.40653,1.40695,980800001.0
2006-01-20 05:55:00,1.40688,1.40697,1.40651,1.40658,730700003.0
2006-01-20 06:00:00,1.40664,1.40669,1.40639,1.40662,914000004.0
2006-01-20 06:05:00,1.4066,1.40679,1.40644,1.40659,1765200003.0
2006-01-20 06:10:00,1.40664,1.40679,1.40633,1.40654,1746500002.0
2006-01-20 06:15:00,1.40652,1.40659,1.40599,1.40623,1067600003.0
2006-01-20 06:20:00,1.4062,1.4066,1.40617,1.40645,1409700004.0
2006-01-20 06:25:00,1.40643,1.4065,1.40622,1.40628,1337200000.0
2006-01-20 06:30:00,1.40626,1.40654,1.40622,1.40653,1128400006.0
2006-01-20 06:35:00,1.40644,1.40671,1.40636,1.4064,617100003.0
2006-01-20 06:40:00,1.40637,1.40643,1.40608,1.4063,1185300006.0
2006-01-20 06:45:00,1.40635,1.40655,1.4062,1.40632,963400000.0
2006-01-20 06:50:00,1.40636,1.40638,1.40595,1.40601,1007500005.0
2006-01-20 06:55:00,1.40608,1.40633,1.40592,1.40618,1076400005.0
2006-01-20 07:00:00,1.40645,1.40668,1.40626,1.40659,1264300004.0
2006-01-20 07:05:00,1.40668,1.40668,1.40624,1.40625,1052000004.0
2006-01-20 07:10:00,1.4064,1.40652,1.40584,1.40592,1887200004.0
2006-01-20 07:15:00,1.40605,1.40618,1.40567,1.4061,1475000002.0
2006-01-20 07:20:00,1.40622,1.4065,1.40597,1.4063,1872500002.0
2006-01-20 07:25:00,1.40622,1.40633,1.40573,1.40573,1322100003.0
2006-01-20 07:30:00,1.40578,1.40597,1.40561,1.40585,1896500006.0
2006-01-20 07:35:00,1.40585,1.40617,1.40552,1.40577,1281100004.0
2006-01-20 07:40:00,1.40577,1.40593,1.40564,1.40583,1934800006.0
2006-01-20 07:45:00,1.40591,1.40611,1.40571,1.40595,2899500004.0
2006-01-20 07:50:00,1.40587,1.406,1.40556,1.40576,2716100005.0
2006-01-20 07:55:00,1.40578,1.40603,1.40553,1.40588,2790600007.0
2006-01-20 08:00:00,1.4059,1.40615,1.4046,1.40497,1975300003.0
2006-01-20 08:05:00,1.40522,1.40563,1.40488,1.40544,2465900005.0
2006-01-20 08:10:00,1.40548,1.40589,1.40509,1.40518,1493900001.0
2006-01-20 08:15:00,1.40519,1.40563,1.40496,1.40555,1271600002.0
2006-01-20 08:20:00,1.40567,1.40674,1.40567,1.40636,1807500007.0
2006-01-20 08:25:00,1.40636,1.40636,1.40596,1.40621,2292200005.0
2006-01-20 08:30:00,1.40613,1.40734,1.40613,1.40707,1967200008.0
2006-01-20 08:35:00,1.40699,1.40729,1.40681,1.40705,2222300006.0
2006-01-20 08:40:00,1.40707,1.40744,1.4065,1.40692,2038500005.0
2006-01-20 08:45:00,1.40701,1.40712,1.40659,1.40663,2880900005.0
2006-01-20 08:50:00,1.40679,1.40728,1.40662,1.407,2940900012.0
2006-01-20 08:55:00,1.40699,1.40742,1.40673,1.40674,2376000006.0
2006-01-20 09:00:00,1.40683,1.40742,1.40669,1.40697,2793700006.0
2006-01-20 09:05:00,1.40687,1.40745,1.40671,1.407,1983900003.0
2006-01-20 09:10:00,1.40687,1.40728,1.40653,1.40698,2273400004.0
2006-01-20 09:15:00,1.40699,1.40751,1.40682,1.40721,2133200002.0
2006-01-20 09:20:00,1.40703,1.40768,1.40703,1.40727,1620900007.0
2006-01-20 09:25:00,1.40737,1.40822,1.40715,1.40818,2248300004.0
2006-01-20 09:30:00,1.40803,1.40812,1.40698,1.40698,2226700004.0
2006-01-20 09:35:00,1.40708,1.40754,1.40669,1.40678,1957900003.0
2006-01-20 09:40:00,1.40676,1.40722,1.4064,1.4064,2196400005.0
2006-01-20 09:45:00,1.40649,1.40718,1.40628,1.40662,2202300003.0
2006-01-20 09:50:00,1.40657,1.4071,1.40634,1.40697,2213900006.0
2006-01-20 09:55:00,1.40688,1.40712,1.40617,1.40657,3040900007.0
2006-01-20 10:00:00,1.40669,1.40717,1.40628,1.40672,2552500009.0
2006-01-20 10:05:00,1.4064,1.40735,1.40635,1.40699,2611200007.0
2006-01-20 10:10:00,1.40696,1.40778,1.40696,1.40751,2292600005.0
2006-01-20 10:15:00,1.40752,1.40756,1.40565,1.40586,1834100003.0
2006-01-20 10:20:00,1.40592,1.40617,1.40525,1.4057,2227900001.0
2006-01-20 10:25:00,1.40571,1.40593,1.40534,1.40563,2561600009.0
2006-01-20 10:30:00,1.40567,1.40577,1.40446,1.40454,2617300006.0
2006-01-20 10:35:00,1.40442,1.40468,1.40212,1.40355,2306100003.0
2006-01-20 10:40:00,1.40354,1.40444,1.40167,1.40197,2270000002.0
2006-01-20 10:45:00,1.4019,1.40311,1.40158,1.40286,2203000001.0
2006-01-20 10:50:00,1.40269,1.40382,1.40261,1.40345,2276600011.0
2006-01-20 10:55:00,1.40334,1.40405,1.403,1.40383,2579400010.0
2006-01-20 11:00:00,1.40417,1.40634,1.40417,1.40601,2419400003.0
2006-01-20 11:05:00,1.40569,1.40713,1.40552,1.4066,2153600006.0
2006-01-20 11:10:00,1.40639,1.40762,1.40619,1.40744,2342800005.0
2006-01-20 11:15:00,1.40745,1.40771,1.40652,1.40682,2130700003.0
2006-01-20 11:20:00,1.40682,1.40746,1.4066,1.40699,2958800009.0
2006-01-20 11:25:00,1.40701,1.40706,1.40625,1.4067,2498100003.0
2006-01-20 11:30:00,1.40677,1.40702,1.40578,1.40578,2484700006.0
2006-01-20 11:35:00,1.40588,1.40636,1.40576,1.40595,2860700006.0
2006-01-20 11:40:00,1.40591,1.40668,1.40568,1.40594,3148900008.0
2006-01-20 11:45:00,1.40606,1.40654,1.40582,1.40596,2619200005.0
2006-01-20 11:50:00,1.40591,1.40648,1.40532,1.40576,1242200001.0
2006-01-20 11:55:00,1.40594,1.40625,1.40546,1.40593,2260900002.0
2006-01-20 12:00:00,1.40615,1.4063,1.40592,1.40596,2075600002.0
2006-01-20 12:05:00,1.4059,1.4061,1.40538,1.40557,2008600005.0
2006-01-20 12:10:00,1.40562,1.40605,1.40543,1.40569,2009400003.0
2006-01-20 12:15:00,1.40556,1.40597,1.40542,1.40574,1808400009.0
2006-01-20 12:20:00,1.40568,1.40602,1.40547,1.40558,2156700002.0
2006-01-20 12:25:00,1.40556,1.40603,1.4053,1.40596,2618600008.0
2006-01-20 12:30:00,1.40599,1.40623,1.40561,1.4058,2752400007.0
2006-01-20 12:35:00,1.40597,1.40597,1.40557,1.40574,2621800006.0
2006-01-20 12:40:00,1.40577,1.40615,1.40559,1.40594,2071600004.0
2006-01-20 12:45:00,1.40597,1.40617,1.40533,1.40537,2305500004.0
2006-01-20 12:50:00,1.40542,1.40542,1.40442,1.40455,2005300008.0
2006-01-20 12:55:00,1.40474,1.40499,1.4045,1.40472,2335800004.0
2006-01-20 13:00:00,1.40481,1.40481,1.40416,1.40467,1671000006.0
2006-01-20 13:05:00,1.40471,1.40521,1.40454,1.40481,1325700005.0
2006-01-20 13:10:00,1.40482,1.40482,1.40424,1.40446,1570700002.0
2006-01-20 13:15:00,1.40451,1.40451,1.40365,1.40393,1350900005.0
2006-01-20 13:20:00,1.40389,1.40401,1.40344,1.4035,1128800004.0
2006-01-20 13:25:00,1.40346,1.40375,1.40315,1.40363,1812000004.0
2006-01-20 13:30:00,1.40384,1.40384,1.40255,1.40257,2011900003.0
2006-01-20 13:35:00,1.40275,1.40302,1.40174,1.40185,1997400003.0
2006-01-20 13:40:00,1.40176,1.40228,1.40176,1.40221,1167200005.0
2006-01-20 13:45:00,1.40232,1.40245,1.4019,1.4019,1877500003.0
2006-01-20 13:50:00,1.40149,1.40193,1.4012,1.40179,1928600010.0
2006-01-20 13:55:00,1.40169,1.40318,1.40152,1.40318,1753200011.0
2006-01-20 14:00:00,1.40313,1.40313,1.40229,1.40252,1747800003.0
2006-01-20 14:05:00,1.40257,1.40284,1.40203,1.40234,1520300002.0
2006-01-20 14:10:00,1.40253,1.40277,1.40213,1.40247,1029800003.0
2006-01-20 14:15:00,1.40252,1.40285,1.40225,1.40254,1933500003.0
2006-01-20 14:20:00,1.40265,1.40305,1.40252,1.40272,1851200005.0
2006-01-20 14:25:00,1.40274,1.404,1.4025,1.404,1604300007.0
2006-01-20 14:30:00,1.40388,1.4039,1.40324,1.40387,177100000.0
2006-01-20 14:35:00,1.40405,1.40445,1.40359,1.40404,181000000.0
2006-01-20 14:40:00,1.40396,1.40486,1.40366,1.40449,274400000.0
2006-01-20 14:45:00,1.40449,1.40466,1.40407,1.40431,191000000.0
2006-01-20 14:50:00,1.40423,1.40455,1.40381,1.40428,163000000.0
2006-01-20 14:55:00,1.40456,1.40461,1.40409,1.40424,207800000.0
2006-01-20 15:00:00,1.40415,1.40439,1.40375,1.40439,219800000.0
2006-01-20 15:05:00,1.40439,1.40451,1.40382,1.40418,202500000.0
2006-01-20 15:10:00,1.40403,1.40403,1.40257,1.40257,199200000.0
2006-01-20 15:15:00,1.40276,1.40338,1.40236,1.4033,201300000.0
2006-01-20 15:20:00,1.40329,1.40329,1.40218,1.40228,173300002.0
2006-01-20 15:25:00,1.4024,1.40248,1.40171,1.40191,186200001.0
2006-01-20 15:30:00,1.40212,1.40265,1.40162,1.40182,184800000.0
2006-01-20 15:35:00,1.40194,1.40228,1.40016,1.40016,204100000.0
2006-01-20 15:40:00,1.40023,1.40124,1.39967,1.40115,181700000.0
2006-01-20 15:45:00,1.40086,1.4013,1.40045,1.401,214100001.0
2006-01-20 15:50:00,1.40094,1.40157,1.40088,1.40091,204000001.0
2006-01-20 15:55:00,1.40107,1.40186,1.39978,1.39979,182000000.0
2006-01-20 16:00:00,1.39995,1.40034,1.39919,1.39985,156800000.0
2006-01-20 16:05:00,1.39982,1.40065,1.39967,1.40065,154400000.0
2006-01-20 16:10:00,1.40066,1.40093,1.39915,1.39973,168600000.0
2006-01-20 16:15:00,1.3995,1.4011,1.3994,1.4011,186800000.0
2006-01-20 16:20:00,1.40114,1.40192,1.40029,1.40192,204400000.0
2006-01-20 16:25:00,1.40214,1.40247,1.40046,1.40102,214900001.0
2006-01-20 16:30:00,1.40109,1.40199,1.40093,1.40124,213300000.0
2006-01-20 16:35:00,1.40127,1.40127,1.39969,1.40036,172600000.0
2006-01-20 16:40:00,1.40016,1.40048,1.39941,1.40013,176400000.0
2006-01-20 16:45:00,1.39991,1.40023,1.39866,1.39891,194900000.0
2006-01-20 16:50:00,1.39856,1.39856,1.39778,1.39808,205400000.0
2006-01-20 16:55:00,1.39816,1.39856,1.39644,1.39699,169500000.0
2006-01-20 17:00:00,1.39606,1.39762,1.39603,1.3972,217700002.0
2006-01-20 17:05:00,1.39698,1.39771,1.39664,1.39675,197500000.0
2006-01-20 17:10:00,1.39643,1.39679,1.39615,1.39615,197500000.0
2006-01-20 17:15:00,1.39626,1.39692,1.39585,1.39692,202500002.0
2006-01-20 17:20:00,1.39694,1.39821,1.39667,1.39732,202900001.0
2006-01-20 17:25:00,1.3972,1.39779,1.39647,1.39695,212900000.0
2006-01-20 17:30:00,1.39685,1.39707,1.39573,1.39586,188500000.0
2006-01-20 17:35:00,1.39595,1.39648,1.39577,1.396,177800001.0
2006-01-20 17:40:00,1.39557,1.39613,1.3948,1.39503,266900001.0
2006-01-20 17:45:00,1.39517,1.3956,1.39443,1.39548,222700001.0
2006-01-20 17:50:00,1.39527,1.39527,1.39252,1.39281,145500000.0
2006-01-20 17:55:00,1.39272,1.39416,1.39225,1.39361,211300000.0
2006-01-20 18:00:00,1.39361,1.39369,1.39278,1.39289,231100001.0
2006-01-20 18:05:00,1.39317,1.39443,1.39304,1.39427,235600001.0
2006-01-20 18:10:00,1.39437,1.39473,1.39339,1.39439,180600000.0
2006-01-20 18:15:00,1.39413,1.39425,1.39372,1.39373,205100000.0
2006-01-20 18:20:00,1.39378,1.39402,1.39333,1.39381,190600000.0
2006-01-20 18:25:00,1.39394,1.39399,1.3931,1.39354,163900000.0
2006-01-20 18:30:00,1.39357,1.39465,1.39343,1.39454,188100001.0
2006-01-20 18:35:00,1.39455,1.39546,1.39397,1.39512,179400000.0
2006-01-20 18:40:00,1.3949,1.39524,1.39428,1.39481,196400000.0
2006-01-20 18:45:00,1.39504,1.39509,1.3938,1.39409,189200002.0
2006-01-20 18:50:00,1.39438,1.39553,1.39426,1.39546,185000000.0
2006-01-20 18:55:00,1.39514,1.39542,1.39455,1.39495,189200002.0
2006-01-20 19:00:00,1.39507,1.39556,1.39498,1.39533,221300000.0
2006-01-20 19:05:00,1.39538,1.39652,1.39535,1.39589,212000002.0
2006-01-20 19:10:00,1.39577,1.39593,1.39512,1.39564,234100001.0
2006-01-20 19:15:00,1.39548,1.39558,1.39477,1.39512,166100000.0
2006-01-20 19:20:00,1.39518,1.39533,1.39478,1.39509,188000001.0
2006-01-20 19:25:00,1.39496,1.39497,1.39411,1.39441,163500000.0
2006-01-20 19:30:00,1.39436,1.39436,1.39379,1.39379,187600001.0
2006-01-20 19:35:00,1.39381,1.39397,1.39298,1.39341,199100000.0
2006-01-20 19:40:00,1.39328,1.39397,1.3931,1.39397,226000002.0
2006-01-20 19:45:00,1.39366,1.39461,1.39358,1.39461,216600000.0
2006-01-20 19:50:00,1.39493,1.39523,1.39424,1.39449,187100000.0
2006-01-20 19:55:00,1.39466,1.39526,1.39463,1.39517,191500001.0
2006-01-20 20:00:00,1.39525,1.39577,1.39435,1.39457,247900001.0
2006-01-20 20:05:00,1.39458,1.39505,1.39437,1.39501,147800000.0
2006-01-20 20:10:00,1.39473,1.39566,1.39473,1.39566,195200001.0
2006-01-20 20:15:00,1.3958,1.39637,1.39534,1.39613,224200002.0
2006-01-20 20:20:00,1.39614,1.39653,1.39555,1.39643,178900001.0
2006-01-20 20:25:00,1.39652,1.39659,1.39587,1.39645,198600000.0
2006-01-20 20:30:00,1.39661,1.39718,1.39652,1.39679,203100000.0
2006-01-20 20:35:00,1.39673,1.39711,1.39652,1.39664,245900000.0
2006-01-20 20:40:00,1.39674,1.39743,1.39666,1.39711,246000000.0
2006-01-20 20:45:00,1.39702,1.3982,1.39698,1.39815,210200000.0
2006-01-20 20:50:00,1.39802,1.3991,1.39798,1.39906,208500000.0
2006-01-20 20:55:00,1.39917,1.39925,1.39858,1.39871,191700000.0
2006-01-20 21:00:00,1.39852,1.39954,1.39837,1.39934,209300001.0
2006-01-20 21:05:00,1.39924,1.39958,1.39887,1.39935,178100000.0
2006-01-20 21:10:00,1.39938,1.39985,1.39851,1.39853,225800000.0
2006-01-20 21:15:00,1.39841,1.39891,1.39794,1.39872,202200000.0
2006-01-20 21:20:00,1.39874,1.39969,1.39825,1.39946,204500000.0
2006-01-20 21:25:00,1.39963,1.39995,1.39942,1.39978,212500001.0
2006-01-20 21:30:00,1.3998,1.39983,1.39936,1.39944,214500000.0
2006-01-20 21:35:00,1.39941,1.40007,1.39915,1.39985,162900000.0
2006-01-20 21:40:00,1.3996,1.40009,1.39959,1.39973,185000001.0
2006-01-20 21:45:00,1.39984,1.39987,1.39942,1.39965,171200000.0
2006-01-20 21:50:00,1.39975,1.39998,1.3995,1.39971,241500000.0
2006-01-20 21:55:00,1.39973,1.40009,1.399,1.39922,227100000.0
2006-01-20 22:00:00,1.39936,1.39994,1.39924,1.39946,167300000.0
2006-01-20 22:05:00,1.39966,1.39978,1.39926,1.39956,189500002.0
2006-01-20 22:10:00,1.3997,1.40012,1.39927,1.39927,212800000.0
2006-01-20 22:15:00,1.39919,1.39942,1.3989,1.39929,208300002.0
2006-01-20 22:20:00,1.39932,1.3994,1.39892,1.39915,233700001.0
2006-01-20 22:25:00,1.39911,1.39939,1.39888,1.3992,161100000.0
2006-01-20 22:30:00,1.39933,1.39957,1.39873,1.3991,195800001.0
2006-01-20 22:35:00,1.39941,1.40024,1.3992,1.39995,186600000.0
2006-01-20 22:40:00,1.39993,1.39999,1.39879,1.39934,220500000.0
2006-01-20 22:45:00,1.39931,1.39932,1.39863,1.39888,162500001.0
2006-01-20 22:50:00,1.39888,1.39897,1.39843,1.39861,202000000.0
2006-01-20 22:55:00,1.39882,1.39884,1.39842,1.39853,196300000.0
2006-01-20 23:00:00,1.3984,1.39921,1.3982,1.39885,195300001.0
2006-01-20 23:05:00,1.39871,1.39877,1.39806,1.3984,214100003.0
2006-01-20 23:10:00,1.3983,1.39868,1.398,1.39854,206300000.0
2006-01-20 23:15:00,1.39857,1.39858,1.39793,1.3983,193900000.0
2006-01-20 23:20:00,1.39841,1.39846,1.39766,1.39793,178600002.0
2006-01-20 23:25:00,1.39807,1.39841,1.39771,1.39799,208800000.0
2006-01-20 23:30:00,1.3978,1.39821,1.39764,1.39795,175700000.0
2006-01-20 23:35:00,1.39827,1.39829,1.39775,1.39792,161200000.0
2006-01-20 23:40:00,1.39818,1.39835,1.3977,1.3983,211000001.0
2006-01-20 23:45:00,1.39827,1.39856,1.39725,1.39752,207000000.0
2006-01-20 23:50:00,1.39752,1.39783,1.39691,1.39691,187200001.0
2006-01-20 23:55:00,1.39736,1.39779,1.39708,1.39749,182200000.0
2006-01-23 00:00:00,1.4012,1.4012,1.4011,1.4012,566000002.0
2006-01-23 00:05:00,1.4011,1.4015,1.4011,1.4015,1415000005.0
2006-01-23 00:10:00,1.4016,1.4021,1.4016,1.4021,1415000005.0
2006-01-23 00:15:00,1.4022,1.4022,1.4019,1.4019,1132000004.0
2006-01-23 00:20:00,1.402,1.402,1.4018,1.4018,1415000005.0
2006-01-23 00:25:00,1.4019,1.4019,1.4014,1.4016,1415000005.0
2006-01-23 00:30:00,1.4015,1.4025,1.4015,1.4022,1132000004.0
2006-01-23 00:35:00,1.4023,1.4023,1.4015,1.4023,1415000005.0
2006-01-23 00:40:00,1.4025,1.403,1.4019,1.402,1415000005.0
2006-01-23 00:45:00,1.4021,1.4028,1.402,1.4026,1415000005.0
2006-01-23 00:50:00,1.4023,1.4038,1.4023,1.4036,1415000005.0
2006-01-23 00:55:00,1.4038,1.404,1.4036,1.404,1415000005.0
2006-01-23 01:00:00,1.4038,1.4043,1.4034,1.4043,1415000005.0
2006-01-23 01:05:00,1.4042,1.4045,1.4038,1.4042,1415000005.0
2006-01-23 01:10:00,1.404,1.4041,1.403,1.4038,1415000005.0
2006-01-23 01:15:00,1.4039,1.4041,1.4033,1.4036,1415000005.0
2006-01-23 01:20:00,1.4038,1.4039,1.4036,1.4039,1132000004.0
2006-01-23 01:25:00,1.4041,1.4042,1.4033,1.4036,1415000005.0
2006-01-23 01:30:00,1.4038,1.4044,1.4036,1.4044,1415000005.0
2006-01-23 01:35:00,1.4043,1.4052,1.4041,1.4052,1415000005.0
2006-01-23 01:40:00,1.4054,1.4111,1.4051,1.4104,1415000005.0
2006-01-23 01:45:00,1.4105,1.4108,1.4074,1.4076,1415000005.0
2006-01-23 01:50:00,1.4074,1.4083,1.4066,1.407,1415000005.0
2006-01-23 01:55:00,1.4072,1.4074,1.4061,1.4074,1415000005.0
2006-01-23 02:00:00,1.4073,1.4073,1.4062,1.4066,1415000005.0
2006-01-23 02:05:00,1.4065,1.407,1.4062,1.407,1415000005.0
2006-01-23 02:10:00,1.4069,1.407,1.4061,1.4063,1415000005.0
2006-01-23 02:15:00,1.4065,1.4079,1.4064,1.4069,1415000005.0
2006-01-23 02:20:00,1.4067,1.4074,1.4067,1.407,1415000005.0
2006-01-23 02:25:00,1.4069,1.4073,1.4063,1.4063,1415000005.0
2006-01-23 02:30:00,1.4064,1.4072,1.406,1.407,1415000005.0
2006-01-23 02:35:00,1.4071,1.4073,1.4065,1.4067,1415000005.0
2006-01-23 02:40:00,1.4066,1.4079,1.4066,1.4076,1415000005.0
2006-01-23 02:45:00,1.4073,1.4083,1.4066,1.4074,1415000005.0
2006-01-23 02:50:00,1.4073,1.4086,1.4071,1.4083,1415000005.0
2006-01-23 02:55:00,1.4082,1.4092,1.4081,1.4091,1415000005.0
2006-01-23 03:00:00,1.4092,1.4092,1.4082,1.4087,1415000005.0
2006-01-23 03:05:00,1.4088,1.4093,1.4084,1.4085,1415000005.0
2006-01-23 03:10:00,1.4086,1.4088,1.4082,1.4085,1415000005.0
2006-01-23 03:15:00,1.4087,1.4098,1.4085,1.4095,1132000004.0
2006-01-23 03:20:00,1.4093,1.4093,1.4084,1.409,1415000005.0
2006-01-23 03:25:00,1.4089,1.41,1.4089,1.4098,1415000005.0
2006-01-23 03:30:00,1.4099,1.4101,1.4084,1.4084,1415000005.0
2006-01-23 03:35:00,1.4085,1.4091,1.4083,1.4091,1415000005.0
2006-01-23 03:40:00,1.409,1.409,1.4085,1.4089,1415000005.0
2006-01-23 03:45:00,1.409,1.4091,1.4086,1.4091,1415000005.0
2006-01-23 03:50:00,1.409,1.4098,1.409,1.4092,1415000005.0
2006-01-23 03:55:00,1.4091,1.4092,1.4089,1.4091,1415000005.0
2006-01-23 04:00:00,1.4092,1.4092,1.4086,1.4088,1415000005.0
2006-01-23 04:05:00,1.4086,1.409,1.4086,1.4089,1132000004.0
2006-01-23 04:10:00,1.409,1.4092,1.4086,1.4087,1415000005.0
2006-01-23 04:15:00,1.4089,1.409,1.4083,1.4084,1132000004.0
2006-01-23 04:20:00,1.4083,1.4087,1.408,1.4087,1132000004.0
2006-01-23 04:25:00,1.4086,1.409,1.4084,1.4085,1415000005.0
2006-01-23 04:30:00,1.4086,1.4092,1.4085,1.4092,1415000005.0
2006-01-23 04:35:00,1.4091,1.4092,1.4086,1.409,1415000005.0
2006-01-23 04:40:00,1.4091,1.4094,1.409,1.4091,1415000005.0
2006-01-23 04:45:00,1.409,1.4094,1.4086,1.4087,1415000005.0
2006-01-23 04:50:00,1.4086,1.4105,1.4086,1.4101,1415000005.0
2006-01-23 04:55:00,1.4102,1.4111,1.4102,1.4107,1415000005.0
2006-01-23 05:00:00,1.4106,1.411,1.4096,1.4099,1415000005.0
2006-01-23 05:05:00,1.4103,1.4103,1.4096,1.4099,1415000005.0
2006-01-23 05:10:00,1.4098,1.4098,1.4093,1.4094,1415000005.0
2006-01-23 05:15:00,1.4095,1.4096,1.409,1.4095,1415000005.0
2006-01-23 05:20:00,1.4099,1.4106,1.4096,1.4103,1415000005.0
2006-01-23 05:25:00,1.4102,1.4105,1.41,1.4102,1132000004.0
2006-01-23 05:30:00,1.4101,1.4107,1.4096,1.4104,1132000004.0
2006-01-23 05:35:00,1.4103,1.4103,1.41,1.4102,1415000005.0
2006-01-23 05:40:00,1.4101,1.4104,1.4101,1.4103,1132000004.0
2006-01-23 05:45:00,1.4104,1.4107,1.4103,1.4106,1132000004.0
2006-01-23 05:50:00,1.4107,1.4115,1.4106,1.4114,1415000005.0
2006-01-23 05:55:00,1.4115,1.4116,1.4107,1.4108,1415000005.0
2006-01-23 06:00:00,1.4107,1.4108,1.4096,1.4096,1415000005.0
2006-01-23 06:05:00,1.4098,1.41,1.4095,1.4096,1415000005.0
2006-01-23 06:10:00,1.4095,1.4096,1.4093,1.4095,849000003.0
2006-01-23 06:15:00,1.4094,1.4096,1.4093,1.4096,1415000005.0
2006-01-23 06:20:00,1.39806,1.40944,1.39806,1.40919,1501600002.0
2006-01-23 06:25:00,1.40918,1.40936,1.40908,1.40914,1260500003.0
2006-01-23 06:30:00,1.40911,1.40941,1.40908,1.40931,1081700000.0
2006-01-23 06:35:00,1.40916,1.40941,1.40913,1.40926,589000000.0
2006-01-23 06:40:00,1.4099,1.4101,1.4099,1.4099,347400000.0
2006-01-23 06:45:00,1.4096,1.4101,1.4096,1.4101,694800000.0
2006-01-23 06:50:00,1.41,1.41,1.4099,1.41,173700000.0
2006-01-23 06:55:00,1.4099,1.4103,1.4096,1.4102,868500000.0
2006-01-23 07:00:00,1.4101,1.4105,1.40909,1.40955,1036800001.0
2006-01-23 07:05:00,1.40972,1.4098,1.40931,1.40948,1063200003.0
2006-01-23 07:10:00,1.40959,1.40959,1.40888,1.40924,1808900002.0
2006-01-23 07:15:00,1.40941,1.40952,1.40903,1.40939,1413000002.0
2006-01-23 07:20:00,1.40949,1.4097,1.40914,1.40953,1867800004.0
2006-01-23 07:25:00,1.40955,1.40973,1.4092,1.4092,1303100004.0
2006-01-23 07:30:00,1.40927,1.40945,1.40899,1.40911,1961100007.0
2006-01-23 07:35:00,1.40911,1.40974,1.40902,1.40963,1316900005.0
2006-01-23 07:40:00,1.4096,1.40984,1.40947,1.40967,1830400001.0
2006-01-23 07:45:00,1.40963,1.41034,1.40942,1.41031,2881700008.0
2006-01-23 07:50:00,1.41027,1.41039,1.40977,1.40977,2574500003.0
2006-01-23 07:55:00,1.4097,1.41005,1.40946,1.40989,2778000005.0
2006-01-23 08:00:00,1.40993,1.41057,1.40971,1.41057,1867500001.0
2006-01-23 08:05:00,1.41078,1.41164,1.41056,1.4112,2405000001.0
2006-01-23 08:10:00,1.41117,1.41181,1.41096,1.41158,1526500002.0
2006-01-23 08:15:00,1.41152,1.41211,1.41142,1.41211,1459200004.0
2006-01-23 08:20:00,1.41219,1.41232,1.4108,1.4111,1991700006.0
2006-01-23 08:25:00,1.4111,1.41153,1.41076,1.41113,2289300005.0
2006-01-23 08:30:00,1.41108,1.41149,1.41094,1.41112,1804600002.0
2006-01-23 08:35:00,1.41106,1.41122,1.41042,1.41048,2009700002.0
2006-01-23 08:40:00,1.41032,1.41084,1.40957,1.40957,2057300004.0
2006-01-23 08:45:00,1.40971,1.41009,1.4094,1.4099,2792600006.0
2006-01-23 08:50:00,1.40996,1.41014,1.40954,1.40977,2882800007.0
2006-01-23 08:55:00,1.4099,1.40993,1.40919,1.40955,2416600007.0
2006-01-23 09:00:00,1.40954,1.40993,1.40938,1.40984,2749400002.0
2006-01-23 09:05:00,1.40978,1.41052,1.40963,1.41047,1935300002.0
2006-01-23 09:10:00,1.41055,1.41089,1.40986,1.41029,2271400006.0
2006-01-23 09:15:00,1.41016,1.41024,1.40904,1.40965,2230000003.0
2006-01-23 09:20:00,1.40955,1.4097,1.4087,1.40906,1708000005.0
2006-01-23 09:25:00,1.40915,1.4099,1.40906,1.40957,2296000005.0
2006-01-23 09:30:00,1.40945,1.40951,1.40886,1.40934,2364200006.0
2006-01-23 09:35:00,1.40916,1.40942,1.40888,1.40908,1968000003.0
2006-01-23 09:40:00,1.40913,1.40935,1.4085,1.4087,2287400003.0
2006-01-23 09:45:00,1.4088,1.40956,1.40838,1.40953,2094300003.0
2006-01-23 09:50:00,1.40949,1.40997,1.40915,1.40964,2278700001.0
2006-01-23 09:55:00,1.4095,1.40998,1.40872,1.4092,2888100001.0
2006-01-23 10:00:00,1.40913,1.41024,1.40913,1.40972,2403700007.0
2006-01-23 10:05:00,1.40941,1.41044,1.40941,1.41005,2433600003.0
2006-01-23 10:10:00,1.41007,1.41015,1.4092,1.40943,2340100007.0
2006-01-23 10:15:00,1.40948,1.41013,1.40945,1.40966,1955700006.0
2006-01-23 10:20:00,1.40959,1.40965,1.40891,1.40934,2222200007.0
2006-01-23 10:25:00,1.40949,1.40969,1.40903,1.40909,2669300008.0
2006-01-23 10:30:00,1.40908,1.40926,1.40852,1.40872,2676100007.0
2006-01-23 10:35:00,1.40887,1.40925,1.40877,1.40907,2436100003.0
2006-01-23 10:40:00,1.40907,1.40947,1.40888,1.40935,2433400006.0
2006-01-23 10:45:00,1.40947,1.40965,1.40914,1.4094,2008000006.0
2006-01-23 10:50:00,1.40922,1.4111,1.40888,1.4111,2192000002.0
2006-01-23 10:55:00,1.41023,1.41045,1.40909,1.40909,2671800005.0
2006-01-23 11:00:00,1.40927,1.41046,1.40922,1.40958,2420700006.0
2006-01-23 11:05:00,1.40951,1.41023,1.40924,1.41006,2166200005.0
2006-01-23 11:10:00,1.41012,1.41046,1.40962,1.40967,2408600002.0
2006-01-23 11:15:00,1.40976,1.41032,1.40901,1.40931,2101400004.0
2006-01-23 11:20:00,1.40919,1.4094,1.40888,1.40904,2687000005.0
2006-01-23 11:25:00,1.40914,1.40917,1.40834,1.40898,2412000005.0
2006-01-23 11:30:00,1.40907,1.40961,1.40884,1.40948,2614000008.0
2006-01-23 11:35:00,1.40953,1.41112,1.40938,1.41078,2789600008.0
2006-01-23 11:40:00,1.41067,1.41088,1.41011,1.41051,3099700005.0
2006-01-23 11:45:00,1.41072,1.41111,1.41039,1.41096,2442300001.0
2006-01-23 11:50:00,1.41112,1.41236,1.41098,1.41197,1321900003.0
2006-01-23 11:55:00,1.41203,1.41203,1.41119,1.41149,2327300008.0
2006-01-23 12:00:00,1.41153,1.41196,1.411,1.411,2144800006.0
2006-01-23 12:05:00,1.41095,1.41126,1.41045,1.41118,1972300002.0
2006-01-23 12:10:00,1.41124,1.41166,1.41115,1.41157,2078900005.0
2006-01-23 12:15:00,1.4115,1.41169,1.41086,1.41089,1793300004.0
2006-01-23 12:20:00,1.41097,1.41128,1.41031,1.41035,2164000005.0
2006-01-23 12:25:00,1.41054,1.41084,1.41025,1.41061,2623000000.0
2006-01-23 12:30:00,1.41065,1.41147,1.41047,1.41107,2369900004.0
2006-01-23 12:35:00,1.41138,1.41244,1.41134,1.41197,2741900005.0
2006-01-23 12:40:00,1.41197,1.41283,1.41189,1.41227,1930800001.0
2006-01-23 12:45:00,1.41242,1.41273,1.41223,1.4124,2205900004.0
2006-01-23 12:50:00,1.41256,1.41371,1.4125,1.41343,1848900001.0
2006-01-23 12:55:00,1.41355,1.41404,1.41347,1.41369,2351800003.0
2006-01-23 13:00:00,1.41376,1.41382,1.41311,1.41314,1699200003.0
2006-01-23 13:05:00,1.41283,1.41341,1.41241,1.41329,1337700003.0
2006-01-23 13:10:00,1.41346,1.41352,1.41273,1.41294,1518600003.0
2006-01-23 13:15:00,1.41284,1.41353,1.4127,1.41353,1348200001.0
2006-01-23 13:20:00,1.41351,1.41361,1.41255,1.41269,1075700002.0
2006-01-23 13:25:00,1.41267,1.41268,1.41202,1.41229,1669400003.0
2006-01-23 13:30:00,1.41233,1.41308,1.41199,1.41241,2042200007.0
2006-01-23 13:35:00,1.41244,1.41285,1.41238,1.41256,1974700006.0
2006-01-23 13:40:00,1.41238,1.4127,1.4123,1.41245,1240900004.0
2006-01-23 13:45:00,1.41242,1.41251,1.41196,1.41208,2002000006.0
2006-01-23 13:50:00,1.41213,1.41215,1.41149,1.41203,1908400005.0
2006-01-23 13:55:00,1.41192,1.41209,1.40997,1.41049,1654400003.0
2006-01-23 14:00:00,1.41051,1.41089,1.41022,1.41025,1989200006.0
2006-01-23 14:05:00,1.41034,1.41048,1.40947,1.40968,1698500004.0
2006-01-23 14:10:00,1.40997,1.4104,1.4099,1.41031,1034700001.0
2006-01-23 14:15:00,1.41037,1.41164,1.41017,1.41143,2178000006.0
2006-01-23 14:20:00,1.41135,1.41219,1.41089,1.41194,1857900003.0
2006-01-23 14:25:00,1.41209,1.41266,1.41188,1.41266,1780700007.0
2006-01-23 14:30:00,1.41281,1.41281,1.41199,1.41227,179700000.0
2006-01-23 14:35:00,1.41227,1.41284,1.41174,1.41263,195300001.0
2006-01-23 14:40:00,1.41267,1.41281,1.41163,1.41196,206400000.0
2006-01-23 14:45:00,1.41187,1.41279,1.41166,1.41216,188700000.0
2006-01-23 14:50:00,1.41185,1.41246,1.41185,1.41194,154600000.0
2006-01-23 14:55:00,1.41221,1.41257,1.41205,1.41218,169200000.0
2006-01-23 15:00:00,1.41203,1.41303,1.41182,1.41297,186100000.0
2006-01-23 15:05:00,1.41292,1.41323,1.41209,1.41257,219200001.0
2006-01-23 15:10:00,1.41248,1.41258,1.41175,1.41207,156900000.0
2006-01-23 15:15:00,1.41234,1.41307,1.41192,1.41192,196900001.0
2006-01-23 15:20:00,1.41175,1.4119,1.41028,1.41106,147800000.0
2006-01-23 15:25:00,1.41103,1.41293,1.41091,1.41282,207000001.0
2006-01-23 15:30:00,1.41301,1.41301,1.41125,1.4116,171700000.0
2006-01-23 15:35:00,1.41152,1.4116,1.40975,1.40978,227700001.0
2006-01-23 15:40:00,1.41001,1.41131,1.41001,1.41034,189800000.0
2006-01-23 15:45:00,1.41021,1.41051,1.40962,1.41016,194900000.0
2006-01-23 15:50:00,1.40996,1.41009,1.40884,1.40923,177300001.0
2006-01-23 15:55:00,1.40936,1.40936,1.40855,1.40887,220200001.0
2006-01-23 16:00:00,1.40909,1.40962,1.40841,1.40935,168700000.0
2006-01-23 16:05:00,1.40948,1.40963,1.40868,1.40891,196700000.0
2006-01-23 16:10:00,1.40897,1.4093,1.40859,1.40914,201700000.0
2006-01-23 16:15:00,1.40902,1.41002,1.40898,1.40982,176800000.0
2006-01-23 16:20:00,1.40974,1.41098,1.40968,1.41091,246600001.0
2006-01-23 16:25:00,1.41101,1.4113,1.41016,1.41075,220800000.0
2006-01-23 16:30:00,1.41078,1.41098,1.41028,1.41072,226700000.0
2006-01-23 16:35:00,1.41082,1.41214,1.41066,1.41198,212400001.0
2006-01-23 16:40:00,1.41182,1.41365,1.41158,1.41346,192300000.0
2006-01-23 16:45:00,1.41322,1.41357,1.4113,1.41154,243900000.0
2006-01-23 16:50:00,1.41146,1.41186,1.41124,1.41186,259400001.0
2006-01-23 16:55:00,1.41205,1.4126,1.41182,1.4126,153400001.0
2006-01-23 17:00:00,1.41225,1.41291,1.41225,1.41286,207300000.0
2006-01-23 17:05:00,1.41304,1.41393,1.41238,1.41281,183200000.0
2006-01-23 17:10:00,1.41275,1.41329,1.41215,1.41306,186500000.0
2006-01-23 17:15:00,1.41324,1.41337,1.41257,1.41271,197600000.0
2006-01-23 17:20:00,1.41278,1.41345,1.41253,1.41308,181800000.0
2006-01-23 17:25:00,1.41283,1.41308,1.41196,1.41224,201400000.0
2006-01-23 17:30:00,1.41229,1.41269,1.41153,1.41269,225500000.0
2006-01-23 17:35:00,1.41268,1.41275,1.41206,1.41261,215800002.0
2006-01-23 17:40:00,1.41246,1.41261,1.41123,1.41146,216700002.0
2006-01-23 17:45:00,1.41166,1.41206,1.41134,1.41176,204000000.0
2006-01-23 17:50:00,1.41196,1.41225,1.41147,1.41182,126800000.0
2006-01-23 17:55:00,1.41187,1.41206,1.41126,1.41186,245900001.0
2006-01-23 18:00:00,1.4122,1.41239,1.41132,1.41204,221500000.0
2006-01-23 18:05:00,1.41212,1.41212,1.41158,1.41187,284300002.0
2006-01-23 18:10:00,1.41192,1.41247,1.41159,1.41221,232100002.0
2006-01-23 18:15:00,1.4121,1.41242,1.41195,1.41233,209000001.0
2006-01-23 18:20:00,1.41244,1.41306,1.41244,1.41298,168800001.0
2006-01-23 18:25:00,1.41323,1.41377,1.41289,1.41325,195500000.0
2006-01-23 18:30:00,1.41324,1.41353,1.41261,1.41337,169500000.0
2006-01-23 18:35:00,1.41311,1.41314,1.41266,1.41311,193400000.0
2006-01-23 18:40:00,1.41286,1.41294,1.41233,1.41233,188500000.0
2006-01-23 18:45:00,1.41259,1.41363,1.41259,1.41338,163200000.0
2006-01-23 18:50:00,1.41351,1.41373,1.41284,1.41317,197100000.0
2006-01-23 18:55:00,1.41283,1.41351,1.41251,1.41259,164100000.0
2006-01-23 19:00:00,1.41276,1.41349,1.41257,1.41316,174500000.0
2006-01-23 19:05:00,1.41334,1.41351,1.41301,1.41301,205500003.0
2006-01-23 19:10:00,1.41314,1.41357,1.41291,1.41332,200300001.0
2006-01-23 19:15:00,1.41297,1.41312,1.41235,1.41283,173600000.0
2006-01-23 19:20:00,1.41276,1.41291,1.41216,1.41272,237800002.0
2006-01-23 19:25:00,1.41282,1.41331,1.41237,1.41296,210000002.0
2006-01-23 19:30:00,1.41307,1.41352,1.41269,1.41326,207800000.0
2006-01-23 19:35:00,1.41322,1.41369,1.41277,1.41362,178800000.0
2006-01-23 19:40:00,1.41366,1.41422,1.41335,1.41416,197500000.0
2006-01-23 19:45:00,1.41405,1.41532,1.41389,1.41435,219200000.0
2006-01-23 19:50:00,1.41446,1.41446,1.41369,1.41405,230800000.0
2006-01-23 19:55:00,1.41413,1.41435,1.41342,1.41361,197100001.0
2006-01-23 20:00:00,1.41371,1.41403,1.41274,1.41293,227900000.0
2006-01-23 20:05:00,1.41284,1.41329,1.41243,1.41329,155300000.0
2006-01-23 20:10:00,1.41308,1.41353,1.41255,1.41313,248000000.0
2006-01-23 20:15:00,1.41315,1.41321,1.41208,1.41258,191100000.0
2006-01-23 20:20:00,1.41258,1.41304,1.41224,1.4127,198900000.0
2006-01-23 20:25:00,1.41302,1.41341,1.41245,1.41288,210000000.0
2006-01-23 20:30:00,1.41309,1.4134,1.41274,1.4134,188600001.0
2006-01-23 20:35:00,1.41305,1.41328,1.41267,1.41289,214300000.0
2006-01-23 20:40:00,1.41296,1.41343,1.41272,1.4131,223500002.0
2006-01-23 20:45:00,1.41292,1.41324,1.41271,1.41324,186900000.0
2006-01-23 20:50:00,1.41319,1.41329,1.41255,1.41285,188200000.0
2006-01-23 20:55:00,1.41276,1.41329,1.41253,1.41323,199100000.0
2006-01-23 21:00:00,1.41307,1.41318,1.41245,1.41313,243400000.0
2006-01-23 21:05:00,1.41295,1.41333,1.41274,1.4129,165800000.0
2006-01-23 21:10:00,1.41296,1.41383,1.4128,1.41353,246700001.0
2006-01-23 21:15:00,1.41343,1.41368,1.41273,1.41347,170400000.0
2006-01-23 21:20:00,1.41355,1.41399,1.41324,1.41362,214500000.0
2006-01-23 21:25:00,1.4136,1.41408,1.4134,1.41342,173200000.0
2006-01-23 21:30:00,1.41356,1.41393,1.41322,1.41367,155700000.0
2006-01-23 21:35:00,1.41376,1.41443,1.41352,1.41417,171500000.0
2006-01-23 21:40:00,1.41398,1.41421,1.41377,1.41397,156100000.0
2006-01-23 21:45:00,1.41408,1.41425,1.41374,1.41423,184100000.0
2006-01-23 21:50:00,1.41425,1.41441,1.41397,1.41423,260100003.0
2006-01-23 21:55:00,1.41409,1.41428,1.41356,1.41384,203000000.0
2006-01-23 22:00:00,1.41375,1.41391,1.4129,1.41318,173700000.0
2006-01-23 22:05:00,1.41326,1.41329,1.41204,1.41232,194400000.0
2006-01-23 22:10:00,1.4123,1.41296,1.41212,1.41244,217700001.0
2006-01-23 22:15:00,1.41248,1.41351,1.41248,1.41343,190800000.0
2006-01-23 22:20:00,1.41352,1.41396,1.41322,1.41352,186800000.0
2006-01-23 22:25:00,1.41334,1.41393,1.41326,1.41376,224900001.0
2006-01-23 22:30:00,1.41382,1.41427,1.41324,1.41411,211000000.0
2006-01-23 22:35:00,1.41419,1.41455,1.41379,1.41431,194500000.0
2006-01-23 22:40:00,1.41441,1.41441,1.41378,1.41408,165200000.0
2006-01-23 22:45:00,1.41397,1.41422,1.41362,1.41386,167300001.0
2006-01-23 22:50:00,1.41399,1.41421,1.4138,1.41391,186300001.0
2006-01-23 22:55:00,1.41405,1.41415,1.41371,1.41384,186700000.0
2006-01-23 23:00:00,1.41385,1.41427,1.41344,1.41427,167800000.0
2006-01-23 23:05:00,1.41412,1.41463,1.41367,1.41442,208600001.0
2006-01-23 23:10:00,1.4142,1.4145,1.41348,1.41389,204200000.0
2006-01-23 23:15:00,1.4139,1.41436,1.41342,1.41416,186400000.0
2006-01-23 23:20:00,1.41426,1.41438,1.41359,1.41359,172500000.0
2006-01-23 23:25:00,1.41372,1.41402,1.41346,1.4137,220100000.0
2006-01-23 23:30:00,1.41358,1.41402,1.41348,1.41375,172000000.0
2006-01-23 23:35:00,1.414,1.41485,1.4139,1.41451,156900000.0
2006-01-23 23:40:00,1.41478,1.41481,1.41373,1.4143,180500001.0
2006-01-23 23:45:00,1.4142,1.41444,1.41396,1.41424,184500000.0
2006-01-23 23:50:00,1.41427,1.41433,1.41357,1.41357,158000000.0
2006-01-23 23:55:00,1.41398,1.41424,1.41353,1.41399,211100001.0
2006-01-24 00:00:00,1.41414,1.4149,1.4136,1.4146,229400004.0
2006-01-24 00:05:00,1.4144,1.4149,1.4141,1.4148,221000005.0
2006-01-24 00:10:00,1.4147,1.4148,1.414,1.4141,221000005.0
2006-01-24 00:15:00,1.4142,1.4143,1.4136,1.414,221000005.0
2006-01-24 00:20:00,1.4141,1.4147,1.4135,1.4141,221000005.0
2006-01-24 00:25:00,1.4142,1.4148,1.4137,1.4148,221000005.0
2006-01-24 00:30:00,1.4147,1.4147,1.4142,1.4143,221000005.0
2006-01-24 00:35:00,1.4142,1.4143,1.41308,1.41321,203700002.0
2006-01-24 00:40:00,1.41324,1.41352,1.4128,1.41347,145500000.0
2006-01-24 00:45:00,1.41345,1.41364,1.41301,1.41356,188200000.0
2006-01-24 00:50:00,1.41346,1.41413,1.41329,1.41412,181500000.0
2006-01-24 00:55:00,1.41425,1.41427,1.41365,1.41373,187100000.0
2006-01-24 01:00:00,1.41383,1.41466,1.41361,1.41455,213800000.0
2006-01-24 01:05:00,1.41447,1.41482,1.41401,1.41482,198200002.0
2006-01-24 01:10:00,1.41471,1.41485,1.41373,1.41393,154100000.0
2006-01-24 01:15:00,1.41397,1.41427,1.41363,1.41378,159900000.0
2006-01-24 01:20:00,1.4138,1.4146,1.41323,1.41408,157800000.0
2006-01-24 01:25:00,1.41395,1.41466,1.4136,1.41457,196400001.0
2006-01-24 01:30:00,1.41468,1.41468,1.41374,1.41406,191500000.0
2006-01-24 01:35:00,1.41413,1.4153,1.41377,1.41495,237900000.0
2006-01-24 01:40:00,1.41475,1.41535,1.41474,1.41505,226400000.0
2006-01-24 01:45:00,1.41513,1.41542,1.41424,1.41467,163700000.0
2006-01-24 01:50:00,1.41459,1.41474,1.41381,1.41418,205700000.0
2006-01-24 01:55:00,1.41399,1.41408,1.41332,1.41408,200200000.0
2006-01-24 02:00:00,1.41378,1.41407,1.41282,1.41282,308600000.0
2006-01-24 02:05:00,1.41272,1.41316,1.41247,1.41302,674200002.0
2006-01-24 02:10:00,1.41295,1.41334,1.41248,1.4127,459100003.0
2006-01-24 02:15:00,1.41262,1.41326,1.41241,1.41289,539400001.0
2006-01-24 02:20:00,1.41297,1.41351,1.41274,1.41334,199400000.0
2006-01-24 02:25:00,1.41313,1.41323,1.41273,1.41311,388000002.0
2006-01-24 02:30:00,1.41321,1.41331,1.41241,1.41263,365200000.0
2006-01-24 02:35:00,1.41245,1.41245,1.41193,1.41234,281900002.0
2006-01-24 02:40:00,1.4124,1.41249,1.41197,1.41227,169600000.0
2006-01-24 02:45:00,1.41173,1.41255,1.41149,1.41215,608700000.0
2006-01-24 02:50:00,1.41238,1.41298,1.41197,1.41263,341400001.0
2006-01-24 02:55:00,1.41278,1.41303,1.41236,1.41273,274200000.0
2006-01-24 03:00:00,1.41276,1.41336,1.41265,1.41297,319800001.0
2006-01-24 03:05:00,1.41292,1.41348,1.41271,1.41333,329400001.0
2006-01-24 03:10:00,1.41295,1.41335,1.41213,1.41257,226900000.0
2006-01-24 03:15:00,1.41224,1.41293,1.41223,1.41284,198600000.0
2006-01-24 03:20:00,1.41232,1.41288,1.41232,1.41277,275200001.0
2006-01-24 03:25:00,1.41324,1.41324,1.41269,1.41279,353400000.0
2006-01-24 03:30:00,1.4127,1.41323,1.41257,1.41282,204600001.0
2006-01-24 03:35:00,1.41285,1.41325,1.4125,1.41251,278400000.0
2006-01-24 03:40:00,1.41245,1.41332,1.4124,1.41321,311700000.0
2006-01-24 03:45:00,1.41319,1.41342,1.41283,1.41295,135000000.0
2006-01-24 03:50:00,1.4132,1.41341,1.41281,1.41303,343500000.0
2006-01-24 03:55:00,1.41338,1.41344,1.4124,1.41289,571900001.0
2006-01-24 04:00:00,1.41298,1.41348,1.41269,1.41348,553200000.0
2006-01-24 04:05:00,1.41362,1.41508,1.41362,1.41507,466500000.0
2006-01-24 04:10:00,1.41497,1.41519,1.41462,1.41475,384100000.0
2006-01-24 04:15:00,1.41478,1.41534,1.41472,1.41492,374200000.0
2006-01-24 04:20:00,1.41481,1.4153,1.41468,1.41494,445600001.0
2006-01-24 04:25:00,1.4149,1.41537,1.41398,1.41429,511800001.0
2006-01-24 04:30:00,1.41414,1.41477,1.41393,1.41435,227100000.0
2006-01-24 04:35:00,1.4143,1.41444,1.41358,1.41418,525800003.0
2006-01-24 04:40:00,1.41401,1.41434,1.4135,1.41365,268600002.0
2006-01-24 04:45:00,1.4135,1.41389,1.41297,1.41347,271200000.0
2006-01-24 04:50:00,1.41378,1.41428,1.41317,1.41317,269500002.0
2006-01-24 04:55:00,1.4134,1.41386,1.41309,1.41309,266800000.0
2006-01-24 05:00:00,1.41331,1.41364,1.41314,1.41327,464500000.0
2006-01-24 05:05:00,1.41308,1.41308,1.4108,1.41092,1107500001.0
2006-01-24 05:10:00,1.41108,1.41205,1.41108,1.4117,849100001.0
2006-01-24 05:15:00,1.41179,1.41397,1.41137,1.41364,908700001.0
2006-01-24 05:20:00,1.41407,1.41708,1.41407,1.41695,1019600001.0
2006-01-24 05:25:00,1.41705,1.41764,1.41663,1.41704,930500000.0
2006-01-24 05:30:00,1.41701,1.41755,1.41691,1.41717,899100003.0
2006-01-24 05:35:00,1.41736,1.41752,1.41684,1.41694,780900003.0
2006-01-24 05:40:00,1.41674,1.41699,1.41657,1.41666,798600002.0
2006-01-24 05:45:00,1.41668,1.41692,1.41618,1.4162,1031200002.0
2006-01-24 05:50:00,1.41594,1.41652,1.41563,1.41616,978700000.0
2006-01-24 05:55:00,1.416,1.41619,1.41579,1.41602,808700002.0
2006-01-24 06:00:00,1.41606,1.41623,1.41462,1.4149,797500001.0
2006-01-24 06:05:00,1.41359,1.41441,1.41353,1.41409,1812500004.0
2006-01-24 06:10:00,1.41426,1.41477,1.41412,1.41457,1697300004.0
2006-01-24 06:15:00,1.41464,1.41517,1.41449,1.41476,970300003.0
2006-01-24 06:20:00,1.41477,1.4151,1.41461,1.41475,1356700001.0
2006-01-24 06:25:00,1.41474,1.41502,1.41455,1.41456,1317800001.0
2006-01-24 06:30:00,1.41453,1.41542,1.41441,1.41542,1039100000.0
2006-01-24 06:35:00,1.41522,1.41605,1.41518,1.4159,607500000.0
2006-01-24 06:40:00,1.41598,1.41619,1.41569,1.41605,1055500004.0
2006-01-24 06:45:00,1.4161,1.41641,1.41585,1.41629,1041100003.0
2006-01-24 06:50:00,1.41637,1.41666,1.41601,1.41641,976600003.0
2006-01-24 06:55:00,1.41641,1.41659,1.41631,1.41641,971800001.0
2006-01-24 07:00:00,1.41664,1.41698,1.41664,1.41686,1275700004.0
2006-01-24 07:05:00,1.41702,1.41757,1.41671,1.41672,1009600000.0
2006-01-24 07:10:00,1.41686,1.41697,1.4166,1.41674,1985400010.0
2006-01-24 07:15:00,1.41684,1.41686,1.41556,1.41573,1483100008.0
2006-01-24 07:20:00,1.41575,1.41594,1.41472,1.41483,1767400003.0
2006-01-24 07:25:00,1.41479,1.41606,1.41471,1.41542,1221600002.0
2006-01-24 07:30:00,1.41552,1.41639,1.41552,1.41618,1895800002.0
2006-01-24 07:35:00,1.4164,1.4176,1.4164,1.4175,1244600002.0
2006-01-24 07:40:00,1.41764,1.41791,1.41729,1.41759,1873300003.0
2006-01-24 07:45:00,1.41778,1.41857,1.41761,1.41774,2846400004.0
2006-01-24 07:50:00,1.41745,1.41784,1.41696,1.41698,2553400009.0
2006-01-24 07:55:00,1.41688,1.41721,1.4165,1.41655,2746900002.0
2006-01-24 08:00:00,1.4166,1.41695,1.41577,1.41601,1991600002.0
2006-01-24 08:05:00,1.41613,1.41666,1.41587,1.4161,2414500004.0
2006-01-24 08:10:00,1.41618,1.41662,1.41599,1.41655,1628800000.0
2006-01-24 08:15:00,1.41641,1.41643,1.41491,1.41534,1380400005.0
2006-01-24 08:20:00,1.41494,1.41527,1.4141,1.41478,1884200007.0
2006-01-24 08:25:00,1.41507,1.41542,1.41474,1.41514,2270100004.0
2006-01-24 08:30:00,1.41506,1.41552,1.41488,1.41493,1897000003.0
2006-01-24 08:35:00,1.41505,1.41562,1.41358,1.41411,2182600007.0
2006-01-24 08:40:00,1.41404,1.41455,1.4133,1.41441,2048700003.0
2006-01-24 08:45:00,1.41465,1.41517,1.41371,1.41385,2810200004.0
2006-01-24 08:50:00,1.41419,1.41429,1.41229,1.41263,2823600003.0
2006-01-24 08:55:00,1.41286,1.41492,1.41281,1.41489,2498700002.0
2006-01-24 09:00:00,1.41498,1.41583,1.41475,1.4156,2654700001.0
2006-01-24 09:05:00,1.41555,1.41674,1.41555,1.41639,2095000006.0
2006-01-24 09:10:00,1.41637,1.41655,1.41585,1.41634,2225800005.0
2006-01-24 09:15:00,1.41629,1.4168,1.41561,1.4158,2222400003.0
2006-01-24 09:20:00,1.41589,1.41615,1.4156,1.41562,1590900005.0
2006-01-24 09:25:00,1.41556,1.41559,1.41469,1.41511,2233500003.0
2006-01-24 09:30:00,1.41515,1.41528,1.4145,1.41496,2350800006.0
2006-01-24 09:35:00,1.41492,1.41517,1.41443,1.4148,1916300003.0
2006-01-24 09:40:00,1.4149,1.41601,1.4149,1.41573,2061700002.0
2006-01-24 09:45:00,1.41581,1.41609,1.41554,1.41601,2024300000.0
2006-01-24 09:50:00,1.41572,1.41637,1.41542,1.41579,2265800006.0
2006-01-24 09:55:00,1.41573,1.41616,1.41539,1.41588,3059300001.0
2006-01-24 10:00:00,1.41575,1.41588,1.41494,1.41538,2416100007.0
2006-01-24 10:05:00,1.41513,1.41573,1.41505,1.41573,2408700002.0
2006-01-24 10:10:00,1.41572,1.41604,1.4145,1.41466,2324700005.0
2006-01-24 10:15:00,1.41471,1.41494,1.41395,1.41423,1915900005.0
2006-01-24 10:20:00,1.41408,1.41507,1.41376,1.41452,2292900008.0
2006-01-24 10:25:00,1.41458,1.41485,1.41426,1.41475,2526400005.0
2006-01-24 10:30:00,1.41475,1.41567,1.41458,1.41557,2485200004.0
2006-01-24 10:35:00,1.41535,1.4158,1.41521,1.41543,2412600005.0
2006-01-24 10:40:00,1.41547,1.41594,1.41507,1.41546,2336500001.0
2006-01-24 10:45:00,1.41556,1.41565,1.41511,1.41561,2125900002.0
2006-01-24 10:50:00,1.41561,1.41589,1.41473,1.41488,2186600003.0
2006-01-24 10:55:00,1.41484,1.41578,1.4147,1.41556,2610500004.0
2006-01-24 11:00:00,1.41563,1.41621,1.41519,1.41574,2528000004.0
2006-01-24 11:05:00,1.41573,1.41611,1.41478,1.41478,2206200006.0
2006-01-24 11:10:00,1.41484,1.41576,1.41484,1.41559,2408700008.0
2006-01-24 11:15:00,1.41564,1.41582,1.41485,1.41493,2119800004.0
2006-01-24 11:20:00,1.41481,1.41549,1.41474,1.415,2610800006.0
2006-01-24 11:25:00,1.41492,1.41563,1.41487,1.41533,2467600008.0
2006-01-24 11:30:00,1.4152,1.4152,1.41356,1.41365,2596600003.0
2006-01-24 11:35:00,1.41378,1.41388,1.41286,1.41298,2858900006.0
2006-01-24 11:40:00,1.4131,1.41346,1.41276,1.41306,3252600012.0
2006-01-24 11:45:00,1.41328,1.41339,1.41261,1.41276,2403000005.0
2006-01-24 11:50:00,1.41288,1.41313,1.41266,1.41298,1305200004.0
2006-01-24 11:55:00,1.41311,1.414,1.41291,1.41362,2486800009.0
2006-01-24 12:00:00,1.41367,1.41413,1.4133,1.41336,2088200004.0
2006-01-24 12:05:00,1.41362,1.41459,1.41362,1.41448,1949700003.0
2006-01-24 12:10:00,1.41448,1.41476,1.41428,1.41476,2063600006.0
2006-01-24 12:15:00,1.41479,1.41546,1.41467,1.41511,1731300002.0
2006-01-24 12:20:00,1.41501,1.41516,1.41472,1.41474,2129900004.0
2006-01-24 12:25:00,1.41495,1.4152,1.41425,1.41436,2584500006.0
2006-01-24 12:30:00,1.41436,1.41482,1.41416,1.41446,2539100003.0
2006-01-24 12:35:00,1.41462,1.41501,1.4143,1.41454,2631700005.0
2006-01-24 12:40:00,1.41455,1.41488,1.41429,1.41475,1978700006.0
2006-01-24 12:45:00,1.41488,1.41506,1.41421,1.41427,2246100007.0
2006-01-24 12:50:00,1.41381,1.41381,1.4128,1.41314,1938500003.0
2006-01-24 12:55:00,1.4136,1.41387,1.41333,1.41377,2508100004.0
2006-01-24 13:00:00,1.41407,1.41414,1.41376,1.41389,1554100001.0
2006-01-24 13:05:00,1.41391,1.41436,1.41339,1.41348,1334800001.0
2006-01-24 13:10:00,1.4135,1.41353,1.41276,1.41318,1611600005.0
2006-01-24 13:15:00,1.41334,1.41343,1.41282,1.41337,1250200001.0
2006-01-24 13:20:00,1.41334,1.41345,1.413,1.41323,1115300002.0
2006-01-24 13:25:00,1.41321,1.4133,1.4126,1.41316,1788300003.0
2006-01-24 13:30:00,1.41321,1.4135,1.4128,1.41299,1993600001.0
2006-01-24 13:35:00,1.41323,1.41324,1.41247,1.41256,1890700003.0
2006-01-24 13:40:00,1.41223,1.41272,1.41173,1.41256,1229800001.0
2006-01-24 13:45:00,1.4127,1.4135,1.41256,1.41336,1828300001.0
2006-01-24 13:50:00,1.41329,1.41331,1.41276,1.41295,1863000005.0
2006-01-24 13:55:00,1.41272,1.4135,1.41251,1.41336,1678900002.0
2006-01-24 14:00:00,1.41333,1.41368,1.41317,1.41353,1876800002.0
2006-01-24 14:05:00,1.41351,1.41384,1.41274,1.41309,1703900005.0
2006-01-24 14:10:00,1.41306,1.41322,1.41222,1.41262,1010600002.0
2006-01-24 14:15:00,1.41269,1.41317,1.41237,1.41288,1960900006.0
2006-01-24 14:20:00,1.41284,1.41381,1.41254,1.41353,1923400006.0
2006-01-24 14:25:00,1.41349,1.41486,1.41303,1.41469,1564600003.0
2006-01-24 14:30:00,1.41468,1.41477,1.41419,1.41447,206500000.0
2006-01-24 14:35:00,1.4146,1.41473,1.41411,1.41449,193400001.0
2006-01-24 14:40:00,1.41448,1.41488,1.41416,1.41439,247100000.0
2006-01-24 14:45:00,1.41428,1.41437,1.4139,1.41418,194200000.0
2006-01-24 14:50:00,1.41409,1.41434,1.41356,1.41393,175400001.0
2006-01-24 14:55:00,1.41411,1.41436,1.41389,1.41419,239300003.0
2006-01-24 15:00:00,1.41419,1.41454,1.41259,1.41285,215800001.0
2006-01-24 15:05:00,1.41263,1.41325,1.41225,1.4126,218900000.0
2006-01-24 15:10:00,1.41261,1.41268,1.41131,1.41148,153400000.0
2006-01-24 15:15:00,1.41161,1.41182,1.41089,1.41094,211000000.0
2006-01-24 15:20:00,1.41069,1.41181,1.41036,1.41179,160900000.0
2006-01-24 15:25:00,1.41193,1.41307,1.41193,1.41229,164900000.0
2006-01-24 15:30:00,1.41244,1.41246,1.41073,1.41073,173800000.0
2006-01-24 15:35:00,1.41074,1.41155,1.41072,1.41074,231500000.0
2006-01-24 15:40:00,1.41125,1.41169,1.41077,1.41104,147800000.0
2006-01-24 15:45:00,1.411,1.41198,1.411,1.41188,263300000.0
2006-01-24 15:50:00,1.41164,1.41268,1.41151,1.41199,175200001.0
2006-01-24 15:55:00,1.41228,1.41236,1.41116,1.412,150700000.0
2006-01-24 16:00:00,1.41265,1.4153,1.41265,1.41462,168400000.0
2006-01-24 16:05:00,1.41456,1.41613,1.41456,1.41591,179800000.0
2006-01-24 16:10:00,1.41636,1.41857,1.41636,1.41785,210400001.0
2006-01-24 16:15:00,1.41746,1.41963,1.41746,1.4196,176100000.0
2006-01-24 16:20:00,1.4196,1.42003,1.41822,1.41823,204200001.0
2006-01-24 16:25:00,1.41834,1.41921,1.4177,1.41901,207200001.0
2006-01-24 16:30:00,1.41902,1.42022,1.41883,1.41989,223000000.0
2006-01-24 16:35:00,1.42017,1.42041,1.41961,1.41972,153400000.0
2006-01-24 16:40:00,1.41927,1.41927,1.4174,1.4177,236400000.0
2006-01-24 16:45:00,1.41748,1.41902,1.41747,1.41831,184100000.0
2006-01-24 16:50:00,1.41813,1.41869,1.41765,1.41848,214600000.0
2006-01-24 16:55:00,1.41855,1.41903,1.41787,1.41864,148700000.0
2006-01-24 17:00:00,1.41802,1.41886,1.41802,1.41873,206900000.0
2006-01-24 17:05:00,1.41859,1.41946,1.41829,1.41946,193600001.0
2006-01-24 17:10:00,1.41939,1.41996,1.41907,1.41955,152200000.0
2006-01-24 17:15:00,1.4199,1.42012,1.41954,1.41993,194100000.0
2006-01-24 17:20:00,1.41989,1.42163,1.4194,1.42149,199600001.0
2006-01-24 17:25:00,1.42125,1.42154,1.42008,1.42028,187600000.0
2006-01-24 17:30:00,1.42021,1.42068,1.42005,1.42031,230700000.0
2006-01-24 17:35:00,1.42028,1.42036,1.41945,1.42035,217400000.0
2006-01-24 17:40:00,1.42019,1.42032,1.41901,1.41926,183900000.0
2006-01-24 17:45:00,1.41937,1.41944,1.41849,1.41885,215800000.0
2006-01-24 17:50:00,1.41878,1.41903,1.41789,1.41832,149300000.0
2006-01-24 17:55:00,1.41828,1.41941,1.41787,1.41926,207600000.0
2006-01-24 18:00:00,1.41941,1.41941,1.41866,1.41896,208500000.0
2006-01-24 18:05:00,1.41907,1.41907,1.41809,1.41854,217700000.0
2006-01-24 18:10:00,1.41828,1.41845,1.41761,1.41826,211800000.0
2006-01-24 18:15:00,1.41824,1.41894,1.41824,1.41865,194600000.0
2006-01-24 18:20:00,1.41862,1.41907,1.41836,1.41858,251800000.0
2006-01-24 18:25:00,1.41882,1.41903,1.41844,1.41881,160800000.0
2006-01-24 18:30:00,1.41874,1.419,1.41846,1.41867,193300001.0
2006-01-24 18:35:00,1.41861,1.41945,1.41829,1.41908,172600000.0
2006-01-24 18:40:00,1.41916,1.4193,1.41837,1.41837,234400002.0
2006-01-24 18:45:00,1.41844,1.41854,1.41721,1.41744,203700000.0
2006-01-24 18:50:00,1.41762,1.41858,1.41761,1.41853,168600000.0
2006-01-24 18:55:00,1.41835,1.41861,1.41789,1.41838,167400000.0
2006-01-24 19:00:00,1.41849,1.41927,1.4182,1.41923,207000000.0
2006-01-24 19:05:00,1.41933,1.41973,1.4191,1.41929,188500000.0
2006-01-24 19:10:00,1.41935,1.42069,1.41882,1.42069,185800000.0
2006-01-24 19:15:00,1.42062,1.42062,1.41954,1.41994,206800000.0
2006-01-24 19:20:00,1.41992,1.42,1.41928,1.4197,194400000.0
2006-01-24 19:25:00,1.41986,1.41986,1.41877,1.41934,196500001.0
2006-01-24 19:30:00,1.41964,1.42026,1.41939,1.42013,211100000.0
2006-01-24 19:35:00,1.42011,1.42047,1.41966,1.42013,158700000.0
2006-01-24 19:40:00,1.41992,1.42018,1.41924,1.42006,185600000.0
2006-01-24 19:45:00,1.41988,1.42017,1.41948,1.41995,209900001.0
2006-01-24 19:50:00,1.42021,1.42021,1.41985,1.41991,190200001.0
2006-01-24 19:55:00,1.41989,1.42016,1.41912,1.41956,212200000.0
2006-01-24 20:00:00,1.41967,1.41987,1.41917,1.41928,213900000.0
2006-01-24 20:05:00,1.41921,1.41937,1.41861,1.41885,160300000.0
2006-01-24 20:10:00,1.41857,1.41909,1.41798,1.41849,222600000.0
2006-01-24 20:15:00,1.41859,1.41867,1.41774,1.41832,229600000.0
2006-01-24 20:20:00,1.41841,1.41895,1.41824,1.4183,163000000.0
2006-01-24 20:25:00,1.41864,1.41874,1.41808,1.41864,210100000.0
2006-01-24 20:30:00,1.41877,1.41904,1.41825,1.41893,180100000.0
2006-01-24 20:35:00,1.41889,1.41908,1.41855,1.41873,266000000.0
2006-01-24 20:40:00,1.41875,1.41895,1.41847,1.41879,211300002.0
2006-01-24 20:45:00,1.41869,1.41904,1.41848,1.41889,237000001.0
2006-01-24 20:50:00,1.41889,1.41908,1.41833,1.41877,197600000.0
2006-01-24 20:55:00,1.41894,1.4191,1.41863,1.41882,197400000.0
2006-01-24 21:00:00,1.41867,1.41913,1.41839,1.41865,153300000.0
2006-01-24 21:05:00,1.41836,1.4187,1.41718,1.41754,207800001.0
2006-01-24 21:10:00,1.41746,1.41749,1.41689,1.41724,203400001.0
2006-01-24 21:15:00,1.41713,1.41727,1.41604,1.41612,195100000.0
2006-01-24 21:20:00,1.41617,1.41626,1.41458,1.41488,184300001.0
2006-01-24 21:25:00,1.41432,1.4153,1.41412,1.41521,151000000.0
2006-01-24 21:30:00,1.41547,1.41553,1.41498,1.41517,195000000.0
2006-01-24 21:35:00,1.41526,1.41558,1.41486,1.4154,199500000.0
2006-01-24 21:40:00,1.41517,1.41561,1.41468,1.41542,164300000.0
2006-01-24 21:45:00,1.41563,1.41639,1.4154,1.41609,153900000.0
2006-01-24 21:50:00,1.41619,1.41619,1.41565,1.41601,261900000.0
2006-01-24 21:55:00,1.41595,1.4171,1.41569,1.41651,164400000.0
2006-01-24 22:00:00,1.41656,1.41674,1.41541,1.41541,176400001.0
2006-01-24 22:05:00,1.41567,1.41623,1.41548,1.41587,172700000.0
2006-01-24 22:10:00,1.41581,1.41639,1.4155,1.41606,195200001.0
2006-01-24 22:15:00,1.4162,1.41631,1.41442,1.41521,192400001.0
2006-01-24 22:20:00,1.41525,1.41531,1.41476,1.41515,173000000.0
2006-01-24 22:25:00,1.41473,1.41491,1.41442,1.41476,172700000.0
2006-01-24 22:30:00,1.41473,1.41534,1.41442,1.4151,211100000.0
2006-01-24 22:35:00,1.41537,1.41565,1.41492,1.41547,201600000.0
2006-01-24 22:40:00,1.41557,1.41567,1.41522,1.41564,204200000.0
2006-01-24 22:45:00,1.41554,1.41567,1.41491,1.41515,156600001.0
2006-01-24 22:50:00,1.41498,1.41513,1.41429,1.41448,197900000.0
2006-01-24 22:55:00,1.4147,1.41526,1.41455,1.41486,182000001.0
2006-01-24 23:00:00,1.4148,1.41506,1.41445,1.41473,214800001.0
2006-01-24 23:05:00,1.4146,1.41509,1.4141,1.41488,212000000.0
2006-01-24 23:10:00,1.4147,1.4154,1.41446,1.41516,202900001.0
2006-01-24 23:15:00,1.41514,1.41514,1.41403,1.41444,192800000.0
2006-01-24 23:20:00,1.4144,1.41473,1.41376,1.41443,206700002.0
2006-01-24 23:25:00,1.41458,1.41485,1.41391,1.41418,200900000.0
2006-01-24 23:30:00,1.41409,1.41466,1.41409,1.41427,216000000.0
2006-01-24 23:35:00,1.41459,1.41473,1.41447,1.41467,173000000.0
2006-01-24 23:40:00,1.41484,1.41484,1.41408,1.41455,205800001.0
2006-01-24 23:45:00,1.41444,1.41469,1.41407,1.41423,215900000.0
2006-01-24 23:50:00,1.41426,1.41433,1.4124,1.4124,180800000.0
2006-01-24 23:55:00,1.41287,1.41357,1.41265,1.41326,205000000.0
2006-01-25 00:00:00,1.41342,1.41357,1.413,1.4131,250000000.0
2006-01-25 00:05:00,1.4133,1.4133,1.4127,1.413,107600000.0
2006-01-25 00:10:00,1.4132,1.4134,1.4129,1.4133,269000000.0
2006-01-25 00:15:00,1.4134,1.4134,1.4133,1.4133,161400000.0
2006-01-25 00:20:00,1.4132,1.4133,1.4125,1.4126,215200000.0
2006-01-25 00:25:00,1.4133,1.41351,1.41274,1.41326,228200000.0
2006-01-25 00:30:00,1.41307,1.4135,1.41276,1.41276,185600001.0
2006-01-25 00:35:00,1.413,1.413,1.41208,1.41219,214000000.0
2006-01-25 00:40:00,1.41213,1.41242,1.4119,1.41216,178000001.0
2006-01-25 00:45:00,1.41237,1.41261,1.41215,1.41251,182800000.0
2006-01-25 00:50:00,1.41258,1.41295,1.41232,1.41278,195000000.0
2006-01-25 00:55:00,1.41275,1.41313,1.41244,1.4131,194500000.0
2006-01-25 01:00:00,1.4131,1.41336,1.41274,1.41288,202400001.0
2006-01-25 01:05:00,1.41296,1.41328,1.41265,1.41295,172400001.0
2006-01-25 01:10:00,1.41286,1.41315,1.41251,1.41315,164100000.0
2006-01-25 01:15:00,1.41323,1.41346,1.41291,1.41308,161300000.0
2006-01-25 01:20:00,1.41316,1.41323,1.41257,1.41294,215400000.0
2006-01-25 01:25:00,1.41274,1.41393,1.41266,1.41341,209200000.0
2006-01-25 01:30:00,1.41351,1.41367,1.41255,1.41293,201400000.0
2006-01-25 01:35:00,1.41266,1.41321,1.41238,1.4129,193400000.0
2006-01-25 01:40:00,1.41293,1.41336,1.41256,1.41273,222100002.0
2006-01-25 01:45:00,1.41274,1.41342,1.41251,1.41296,231600000.0
2006-01-25 01:50:00,1.41292,1.41341,1.41259,1.41328,179800000.0
2006-01-25 01:55:00,1.41327,1.41352,1.41267,1.41338,204300000.0
2006-01-25 02:00:00,1.41295,1.41326,1.41267,1.41301,322700001.0
2006-01-25 02:05:00,1.41306,1.4136,1.41299,1.41326,606700000.0
2006-01-25 02:10:00,1.41309,1.41347,1.41264,1.41275,447200002.0
2006-01-25 02:15:00,1.41266,1.413,1.41197,1.41234,590400001.0
2006-01-25 02:20:00,1.41238,1.41327,1.41222,1.41326,234100000.0
2006-01-25 02:25:00,1.41318,1.41342,1.41241,1.41292,333100000.0
2006-01-25 02:30:00,1.4132,1.41348,1.41277,1.41326,339800001.0
2006-01-25 02:35:00,1.41331,1.41386,1.41286,1.41346,313000000.0
2006-01-25 02:40:00,1.41343,1.41367,1.41328,1.41361,202500001.0
2006-01-25 02:45:00,1.41318,1.41352,1.41253,1.41253,637000002.0
2006-01-25 02:50:00,1.41272,1.41343,1.41246,1.41306,291100000.0
2006-01-25 02:55:00,1.41326,1.41379,1.41302,1.41321,325200003.0
2006-01-25 03:00:00,1.41316,1.41343,1.41292,1.4131,374600002.0
2006-01-25 03:05:00,1.41312,1.414,1.41301,1.4138,364900000.0
2006-01-25 03:10:00,1.41327,1.41386,1.41325,1.41365,203800000.0
2006-01-25 03:15:00,1.41338,1.41384,1.41322,1.41384,149300000.0
2006-01-25 03:20:00,1.41338,1.41392,1.41314,1.41347,264000000.0
2006-01-25 03:25:00,1.4138,1.4138,1.413,1.41333,386000000.0
2006-01-25 03:30:00,1.41336,1.41385,1.41325,1.41338,195200000.0
2006-01-25 03:35:00,1.41354,1.41365,1.41283,1.41288,271100000.0
2006-01-25 03:40:00,1.41271,1.41375,1.41269,1.4137,391700000.0
2006-01-25 03:45:00,1.41368,1.41383,1.41306,1.41314,204500000.0
2006-01-25 03:50:00,1.41347,1.41365,1.41304,1.41311,351300001.0
2006-01-25 03:55:00,1.41337,1.41393,1.41264,1.41323,627600000.0
2006-01-25 04:00:00,1.41323,1.41338,1.41294,1.41308,574400002.0
2006-01-25 04:05:00,1.41319,1.41409,1.41317,1.41357,490200000.0
2006-01-25 04:10:00,1.4135,1.41384,1.41291,1.41298,409500001.0
2006-01-25 04:15:00,1.41296,1.41343,1.41285,1.41319,404400002.0
2006-01-25 04:20:00,1.41313,1.41399,1.41313,1.41342,508600001.0
2006-01-25 04:25:00,1.4134,1.41425,1.4133,1.41414,548900000.0
2006-01-25 04:30:00,1.41366,1.41405,1.41336,1.41377,280600002.0
2006-01-25 04:35:00,1.41364,1.41399,1.41304,1.41304,537100003.0
2006-01-25 04:40:00,1.41303,1.41326,1.41229,1.41265,281900001.0
2006-01-25 04:45:00,1.4127,1.41305,1.41206,1.41218,311900000.0
2006-01-25 04:50:00,1.4126,1.41275,1.41214,1.41275,249400001.0
2006-01-25 04:55:00,1.4132,1.41374,1.4129,1.41317,273600000.0
2006-01-25 05:00:00,1.4136,1.41384,1.41328,1.41348,453900000.0
2006-01-25 05:05:00,1.41347,1.41401,1.41335,1.4135,1063400002.0
2006-01-25 05:10:00,1.41352,1.41382,1.41349,1.41352,836200001.0
2006-01-25 05:15:00,1.41362,1.41389,1.41346,1.41356,931800002.0
2006-01-25 05:20:00,1.41359,1.41392,1.41302,1.41302,1117000007.0
2006-01-25 05:25:00,1.41331,1.41363,1.41316,1.41339,916600003.0
2006-01-25 05:30:00,1.41339,1.41359,1.41307,1.41308,872200001.0
2006-01-25 05:35:00,1.41304,1.41315,1.41248,1.41261,644500000.0
2006-01-25 05:40:00,1.41247,1.41277,1.41229,1.41243,748700004.0
2006-01-25 05:45:00,1.41246,1.41292,1.4124,1.41246,993100001.0
2006-01-25 05:50:00,1.41244,1.41328,1.41244,1.41316,869300001.0
2006-01-25 05:55:00,1.41305,1.41327,1.41292,1.41295,801700003.0
2006-01-25 06:00:00,1.41298,1.41351,1.4129,1.41309,857400003.0
2006-01-25 06:05:00,1.41308,1.41405,1.41304,1.41385,1725200005.0
2006-01-25 06:10:00,1.41383,1.41407,1.41325,1.41331,1733500005.0
2006-01-25 06:15:00,1.41333,1.41344,1.41249,1.41263,1002200004.0
2006-01-25 06:20:00,1.41257,1.41288,1.41239,1.41261,1340200003.0
2006-01-25 06:25:00,1.41252,1.41294,1.41252,1.41282,1395500002.0
2006-01-25 06:30:00,1.41277,1.41302,1.41256,1.41267,1093600001.0
2006-01-25 06:35:00,1.41249,1.41326,1.41249,1.41304,595000001.0
2006-01-25 06:40:00,1.41312,1.41317,1.41279,1.41284,1011300002.0
2006-01-25 06:45:00,1.41277,1.41334,1.41267,1.4131,1050100001.0
2006-01-25 06:50:00,1.41312,1.41325,1.41254,1.41281,1054200004.0
2006-01-25 06:55:00,1.41281,1.4129,1.41255,1.41261,980300001.0
2006-01-25 07:00:00,1.41284,1.41284,1.41243,1.41267,1194400001.0
2006-01-25 07:05:00,1.41274,1.41287,1.41242,1.41243,976900003.0
2006-01-25 07:10:00,1.41259,1.41289,1.41229,1.41233,1849800002.0
2006-01-25 07:15:00,1.41258,1.41289,1.41191,1.4124,1474100005.0
2006-01-25 07:20:00,1.41253,1.41303,1.41199,1.41296,1914100007.0
2006-01-25 07:25:00,1.41283,1.41301,1.41198,1.41198,1179700000.0
2006-01-25 07:30:00,1.41187,1.41206,1.4113,1.41152,1931800001.0
2006-01-25 07:35:00,1.41156,1.41201,1.41137,1.41195,1296900005.0
2006-01-25 07:40:00,1.41211,1.41275,1.41197,1.41241,1892100005.0
2006-01-25 07:45:00,1.41242,1.41253,1.41182,1.41225,3101800015.0
2006-01-25 07:50:00,1.41235,1.41262,1.4112,1.41128,2525200006.0
2006-01-25 07:55:00,1.41145,1.41229,1.41145,1.41186,2851800011.0
2006-01-25 08:00:00,1.41206,1.41285,1.41206,1.41277,2036800008.0
2006-01-25 08:05:00,1.41293,1.41351,1.41278,1.41312,2409700006.0
2006-01-25 08:10:00,1.41324,1.41344,1.41251,1.41251,1550400001.0
2006-01-25 08:15:00,1.41243,1.41255,1.41155,1.41191,1298200003.0
2006-01-25 08:20:00,1.41186,1.41212,1.41173,1.41191,1843300005.0
2006-01-25 08:25:00,1.4121,1.4127,1.41201,1.41241,2257400004.0
2006-01-25 08:30:00,1.41238,1.41262,1.41217,1.41226,1841500003.0
2006-01-25 08:35:00,1.41225,1.41243,1.41184,1.41199,2165900008.0
2006-01-25 08:40:00,1.41205,1.4128,1.41205,1.41257,2072400008.0
2006-01-25 08:45:00,1.41261,1.41299,1.41233,1.41272,2784200007.0
2006-01-25 08:50:00,1.4129,1.41297,1.41219,1.41249,2865100008.0
2006-01-25 08:55:00,1.41261,1.41298,1.41231,1.41239,2479000006.0
2006-01-25 09:00:00,1.41249,1.41288,1.41232,1.41249,2836000007.0
2006-01-25 09:05:00,1.41241,1.41241,1.41162,1.4121,1979200004.0
2006-01-25 09:10:00,1.41204,1.41204,1.41134,1.41173,2161700005.0
2006-01-25 09:15:00,1.41165,1.41208,1.41147,1.4116,2257300012.0
2006-01-25 09:20:00,1.41163,1.41201,1.41123,1.41124,1743300003.0
2006-01-25 09:25:00,1.41127,1.41171,1.41108,1.4113,2157300003.0
2006-01-25 09:30:00,1.4114,1.41249,1.41101,1.4124,2394800006.0
2006-01-25 09:35:00,1.41235,1.41305,1.41224,1.41245,1934900004.0
2006-01-25 09:40:00,1.41255,1.4133,1.41255,1.41299,2118200004.0
2006-01-25 09:45:00,1.41314,1.41333,1.41296,1.41312,2234500003.0
2006-01-25 09:50:00,1.41297,1.41326,1.41269,1.41298,2317300004.0
2006-01-25 09:55:00,1.41307,1.41343,1.41262,1.41304,2900100003.0
2006-01-25 10:00:00,1.41317,1.41378,1.4131,1.4137,2480500006.0
2006-01-25 10:05:00,1.41342,1.41425,1.41338,1.41408,2524400012.0
2006-01-25 10:10:00,1.41396,1.41402,1.41291,1.41327,2284500005.0
2006-01-25 10:15:00,1.41337,1.41364,1.41286,1.41332,1865300001.0
2006-01-25 10:20:00,1.41322,1.41336,1.41221,1.41263,2250400003.0
2006-01-25 10:25:00,1.4126,1.41261,1.41136,1.41251,2609900004.0
2006-01-25 10:30:00,1.41244,1.41309,1.41228,1.41279,2641900006.0
2006-01-25 10:35:00,1.4127,1.41305,1.4123,1.41266,2332900005.0
2006-01-25 10:40:00,1.41255,1.41281,1.41189,1.41244,2360800005.0
2006-01-25 10:45:00,1.41259,1.41306,1.4125,1.41287,2180300008.0
2006-01-25 10:50:00,1.41285,1.4131,1.4124,1.41303,2182300004.0
2006-01-25 10:55:00,1.41299,1.41334,1.41275,1.41275,2573400004.0
2006-01-25 11:00:00,1.41286,1.41358,1.41256,1.41301,2318700003.0
2006-01-25 11:05:00,1.41306,1.41417,1.41306,1.414,2111500010.0
2006-01-25 11:10:00,1.41401,1.41495,1.41339,1.41495,2395100008.0
2006-01-25 11:15:00,1.41498,1.41621,1.4147,1.4156,2093700007.0
2006-01-25 11:20:00,1.4155,1.41625,1.41535,1.41598,2772100006.0
2006-01-25 11:25:00,1.41606,1.417,1.41603,1.41658,2368800004.0
2006-01-25 11:30:00,1.4167,1.41757,1.41664,1.41709,2658300004.0
2006-01-25 11:35:00,1.4172,1.4172,1.41641,1.41662,2789000006.0
2006-01-25 11:40:00,1.41671,1.41761,1.4165,1.41705,3149600008.0
2006-01-25 11:45:00,1.41739,1.41756,1.41688,1.4174,2415200004.0
2006-01-25 11:50:00,1.41764,1.41835,1.41759,1.41831,1425300007.0
2006-01-25 11:55:00,1.41831,1.41835,1.41752,1.41789,2324500008.0
2006-01-25 12:00:00,1.41804,1.41847,1.41753,1.41842,2099600006.0
2006-01-25 12:05:00,1.41847,1.41847,1.41782,1.41808,1998600006.0
2006-01-25 12:10:00,1.41812,1.41841,1.41738,1.41761,2147000004.0
2006-01-25 12:15:00,1.41742,1.41809,1.41742,1.41806,1609200002.0
2006-01-25 12:20:00,1.41815,1.4186,1.41798,1.41801,2161100007.0
2006-01-25 12:25:00,1.41813,1.41848,1.41774,1.41804,2531900009.0
2006-01-25 12:30:00,1.41806,1.41827,1.41713,1.41725,2717200014.0
2006-01-25 12:35:00,1.41714,1.41717,1.41553,1.41553,2733400006.0
2006-01-25 12:40:00,1.41552,1.41552,1.41385,1.4142,2045800005.0
2006-01-25 12:45:00,1.41418,1.41495,1.41383,1.41402,2286000007.0
2006-01-25 12:50:00,1.41391,1.41427,1.41341,1.41359,1983300007.0
2006-01-25 12:55:00,1.41359,1.4142,1.41339,1.41396,2463500007.0
2006-01-25 13:00:00,1.41399,1.41417,1.41269,1.41279,1612200000.0
2006-01-25 13:05:00,1.4129,1.41428,1.4129,1.4139,1272700000.0
2006-01-25 13:10:00,1.41388,1.4145,1.41258,1.4144,1463700000.0
2006-01-25 13:15:00,1.4142,1.4149,1.4121,1.41214,1576500000.0
2006-01-25 13:20:00,1.41195,1.4148,1.41185,1.4146,1338300003.0
2006-01-25 13:25:00,1.4145,1.4146,1.41203,1.41345,2466400000.0
2006-01-25 13:30:00,1.41356,1.41405,1.41336,1.41367,2094400006.0
2006-01-25 13:35:00,1.41361,1.41398,1.41324,1.41324,2133700001.0
2006-01-25 13:40:00,1.41311,1.41336,1.41286,1.41335,1295900001.0
2006-01-25 13:45:00,1.41333,1.41354,1.41281,1.41318,1926100002.0
2006-01-25 13:50:00,1.41318,1.41403,1.41317,1.41389,1889200005.0
2006-01-25 13:55:00,1.41381,1.41414,1.41343,1.41411,1707300008.0
2006-01-25 14:00:00,1.41411,1.41476,1.41383,1.41415,1796600003.0
2006-01-25 14:05:00,1.41414,1.41463,1.41378,1.41425,1513300004.0
2006-01-25 14:10:00,1.41455,1.41462,1.41394,1.41437,1150000006.0
2006-01-25 14:15:00,1.41443,1.41523,1.41414,1.41493,1941100004.0
2006-01-25 14:20:00,1.41491,1.41507,1.4145,1.41455,1802100001.0
2006-01-25 14:25:00,1.41453,1.4148,1.41373,1.4143,1628100004.0
2006-01-25 14:30:00,1.41439,1.41446,1.41374,1.41445,182000000.0
2006-01-25 14:35:00,1.41468,1.41539,1.41452,1.41512,199500002.0
2006-01-25 14:40:00,1.41506,1.41539,1.41431,1.41538,231600000.0
2006-01-25 14:45:00,1.41553,1.41612,1.41539,1.41559,196800000.0
2006-01-25 14:50:00,1.41542,1.41562,1.41444,1.41444,169600001.0
2006-01-25 14:55:00,1.41484,1.41521,1.4147,1.415,204000000.0
2006-01-25 15:00:00,1.41499,1.41565,1.41473,1.41548,202100000.0
2006-01-25 15:05:00,1.41521,1.41546,1.41478,1.41487,201300000.0
2006-01-25 15:10:00,1.41479,1.4154,1.41448,1.41448,194400000.0
2006-01-25 15:15:00,1.41465,1.41476,1.41346,1.41363,220900003.0
2006-01-25 15:20:00,1.41372,1.41436,1.41372,1.41427,148600000.0
2006-01-25 15:25:00,1.41422,1.41466,1.41283,1.41283,196200000.0
2006-01-25 15:30:00,1.41296,1.41325,1.4119,1.41227,164300000.0
2006-01-25 15:35:00,1.41258,1.41287,1.41199,1.41227,214100000.0
2006-01-25 15:40:00,1.41247,1.41247,1.41147,1.41199,184000000.0
2006-01-25 15:45:00,1.4119,1.41233,1.41149,1.41218,239500000.0
2006-01-25 15:50:00,1.412,1.41232,1.41165,1.41172,210400000.0
2006-01-25 15:55:00,1.41203,1.41217,1.41089,1.41089,191100000.0
2006-01-25 16:00:00,1.411,1.41107,1.40995,1.41068,169600000.0
2006-01-25 16:05:00,1.41078,1.41125,1.41054,1.41092,180000000.0
2006-01-25 16:10:00,1.41092,1.41112,1.41046,1.41064,202600000.0
2006-01-25 16:15:00,1.41011,1.41117,1.40999,1.41084,186500000.0
2006-01-25 16:20:00,1.41069,1.41124,1.41044,1.41107,233300001.0
2006-01-25 16:25:00,1.4111,1.41191,1.41057,1.41178,204600000.0
2006-01-25 16:30:00,1.41177,1.41284,1.41166,1.41254,222300000.0
2006-01-25 16:35:00,1.41254,1.4129,1.41206,1.41228,185100000.0
2006-01-25 16:40:00,1.41217,1.41281,1.41157,1.4127,206000001.0
2006-01-25 16:45:00,1.41245,1.41265,1.4118,1.41196,176000000.0
2006-01-25 16:50:00,1.41159,1.41159,1.40983,1.41149,236400001.0
2006-01-25 16:55:00,1.41171,1.41192,1.41118,1.41148,165800000.0
2006-01-25 17:00:00,1.41121,1.41245,1.41121,1.41176,230400000.0
2006-01-25 17:05:00,1.41178,1.41291,1.41147,1.4124,177900000.0
2006-01-25 17:10:00,1.41234,1.41302,1.41233,1.41251,208600001.0
2006-01-25 17:15:00,1.41281,1.41281,1.41121,1.41133,179700000.0
2006-01-25 17:20:00,1.41126,1.41128,1.41008,1.41097,211900000.0
2006-01-25 17:25:00,1.4109,1.41213,1.41088,1.41194,182700000.0
2006-01-25 17:30:00,1.41148,1.41202,1.41127,1.41169,230100000.0
2006-01-25 17:35:00,1.41153,1.41181,1.41096,1.4111,200400000.0
2006-01-25 17:40:00,1.41076,1.41104,1.40974,1.40994,195300001.0
2006-01-25 17:45:00,1.40996,1.41062,1.40917,1.40944,190200000.0
2006-01-25 17:50:00,1.40927,1.40965,1.40848,1.40891,143500000.0
2006-01-25 17:55:00,1.40889,1.4097,1.40831,1.40868,233800001.0
2006-01-25 18:00:00,1.40919,1.40964,1.40863,1.4093,228700000.0
2006-01-25 18:05:00,1.4095,1.41028,1.40926,1.41013,261700001.0
2006-01-25 18:10:00,1.41031,1.41044,1.40884,1.40948,188900000.0
2006-01-25 18:15:00,1.40937,1.41,1.40905,1.4099,197500000.0
2006-01-25 18:20:00,1.41002,1.41016,1.40884,1.40895,214600002.0
2006-01-25 18:25:00,1.40901,1.40946,1.40878,1.40932,209700001.0
2006-01-25 18:30:00,1.40933,1.40933,1.40867,1.40908,190400000.0
2006-01-25 18:35:00,1.40922,1.40968,1.40892,1.40949,188700001.0
2006-01-25 18:40:00,1.40935,1.40943,1.40884,1.40891,183300000.0
2006-01-25 18:45:00,1.40928,1.40939,1.40775,1.40787,174800000.0
2006-01-25 18:50:00,1.40793,1.40793,1.40706,1.40732,195200001.0
2006-01-25 18:55:00,1.40721,1.40741,1.40551,1.40617,180700001.0
2006-01-25 19:00:00,1.40624,1.40774,1.40575,1.4076,228800000.0
2006-01-25 19:05:00,1.40758,1.40806,1.40736,1.40803,187600000.0
2006-01-25 19:10:00,1.40806,1.40971,1.40766,1.40971,181100000.0
2006-01-25 19:15:00,1.40966,1.40966,1.40872,1.40922,164900000.0
2006-01-25 19:20:00,1.40928,1.40993,1.40909,1.40954,181700000.0
2006-01-25 19:25:00,1.40957,1.41025,1.40941,1.40985,184500000.0
2006-01-25 19:30:00,1.40998,1.41018,1.40972,1.41005,213500001.0
2006-01-25 19:35:00,1.41014,1.4104,1.40971,1.41025,173000001.0
2006-01-25 19:40:00,1.41016,1.41022,1.40938,1.40965,216000000.0
2006-01-25 19:45:00,1.40953,1.40955,1.40852,1.40902,207200000.0
2006-01-25 19:50:00,1.40932,1.40985,1.40912,1.40935,230600000.0
2006-01-25 19:55:00,1.4093,1.4097,1.4093,1.40943,178100001.0
2006-01-25 20:00:00,1.40943,1.40988,1.40915,1.40932,224100002.0
2006-01-25 20:05:00,1.40941,1.41021,1.40925,1.41017,136700000.0
2006-01-25 20:10:00,1.40981,1.41056,1.40943,1.41,262900002.0
2006-01-25 20:15:00,1.4101,1.4103,1.40988,1.41025,219500002.0
2006-01-25 20:20:00,1.4103,1.4103,1.40936,1.4096,141800000.0
2006-01-25 20:25:00,1.41003,1.41046,1.40958,1.41032,186800001.0
2006-01-25 20:30:00,1.41036,1.41036,1.40905,1.4101,210800000.0
2006-01-25 20:35:00,1.41002,1.41086,1.40992,1.41032,211400000.0
2006-01-25 20:40:00,1.41039,1.4108,1.41007,1.41043,208600000.0
2006-01-25 20:45:00,1.41027,1.41061,1.41011,1.41016,182600000.0
2006-01-25 20:50:00,1.41009,1.41034,1.4097,1.40982,198800000.0
2006-01-25 20:55:00,1.40968,1.40984,1.40945,1.40975,170400000.0
2006-01-25 21:00:00,1.40957,1.40988,1.40921,1.40948,171600001.0
2006-01-25 21:05:00,1.40938,1.41084,1.40938,1.41034,177600000.0
2006-01-25 21:10:00,1.41032,1.41059,1.40969,1.41043,233700001.0
2006-01-25 21:15:00,1.41049,1.41086,1.41022,1.41039,181000000.0
2006-01-25 21:20:00,1.41042,1.41056,1.40976,1.4099,195600000.0
2006-01-25 21:25:00,1.4099,1.41054,1.40933,1.40972,186300000.0
2006-01-25 21:30:00,1.40977,1.40978,1.40929,1.40958,191600001.0
2006-01-25 21:35:00,1.40967,1.41013,1.4093,1.40995,187000000.0
2006-01-25 21:40:00,1.40986,1.4101,1.4091,1.4091,205200000.0
2006-01-25 21:45:00,1.40921,1.4106,1.4088,1.41048,165400000.0
2006-01-25 21:50:00,1.41047,1.41076,1.40984,1.41076,173500000.0
2006-01-25 21:55:00,1.41096,1.411,1.40974,1.41,214200000.0
2006-01-25 22:00:00,1.41049,1.41072,1.40994,1.41011,199100002.0
2006-01-25 22:05:00,1.41035,1.41076,1.4098,1.41007,201300000.0
2006-01-25 22:10:00,1.41007,1.41091,1.40976,1.4107,222200002.0
2006-01-25 22:15:00,1.41076,1.41086,1.40994,1.41036,195800001.0
2006-01-25 22:20:00,1.41035,1.41069,1.41,1.41061,229700002.0
2006-01-25 22:25:00,1.41061,1.41078,1.4102,1.41065,187700001.0
2006-01-25 22:30:00,1.41052,1.41052,1.40916,1.40989,225500001.0
2006-01-25 22:35:00,1.41007,1.41015,1.40939,1.40944,199800000.0
2006-01-25 22:40:00,1.40944,1.40963,1.40906,1.40929,191400001.0
2006-01-25 22:45:00,1.40922,1.4097,1.40862,1.40882,156200000.0
2006-01-25 22:50:00,1.40878,1.40937,1.40871,1.40908,190800001.0
2006-01-25 22:55:00,1.40918,1.40935,1.40888,1.40935,202000000.0
2006-01-25 23:00:00,1.40938,1.40946,1.4088,1.40922,217000001.0
2006-01-25 23:05:00,1.40905,1.40905,1.40812,1.40847,183400000.0
2006-01-25 23:10:00,1.40829,1.40851,1.40718,1.40807,209400000.0
2006-01-25 23:15:00,1.40805,1.40808,1.40728,1.40769,221600000.0
2006-01-25 23:20:00,1.40764,1.40798,1.40712,1.40772,197000000.0
2006-01-25 23:25:00,1.40789,1.40812,1.40739,1.40773,211900001.0
2006-01-25 23:30:00,1.40764,1.40793,1.40746,1.40768,211900000.0
2006-01-25 23:35:00,1.40782,1.40782,1.40633,1.40685,175400000.0
2006-01-25 23:40:00,1.40697,1.40697,1.40607,1.40641,181200000.0
2006-01-25 23:45:00,1.40636,1.4089,1.40635,1.4089,176400000.0
2006-01-25 23:50:00,1.40701,1.40705,1.40633,1.40633,184100000.0
2006-01-25 23:55:00,1.40702,1.40796,1.40702,1.40749,192300000.0
2006-01-26 00:00:00,1.40764,1.4096,1.40752,1.4094,215800000.0
2006-01-26 00:05:00,1.4095,1.4095,1.4086,1.4089,222000000.0
2006-01-26 00:10:00,1.4088,1.4096,1.4085,1.4096,133200000.0
2006-01-26 00:15:00,1.4098,1.4098,1.4093,1.4093,88800000.0
2006-01-26 00:20:00,1.4092,1.4092,1.4088,1.4092,177600000.0
2006-01-26 00:25:00,1.40755,1.40789,1.40743,1.40773,172400000.0
2006-01-26 00:30:00,1.40751,1.40894,1.40751,1.40861,140900000.0
2006-01-26 00:35:00,1.4089,1.40919,1.4087,1.40897,206100001.0
2006-01-26 00:40:00,1.40909,1.40916,1.40841,1.40882,176900000.0
2006-01-26 00:45:00,1.40882,1.40893,1.40856,1.4088,193600000.0
2006-01-26 00:50:00,1.40878,1.40899,1.40857,1.40897,195000001.0
2006-01-26 00:55:00,1.40911,1.40949,1.40877,1.4091,172100001.0
2006-01-26 01:00:00,1.40915,1.40936,1.40882,1.40931,200800000.0
2006-01-26 01:05:00,1.40939,1.40953,1.40848,1.40874,179400001.0
2006-01-26 01:10:00,1.40877,1.40961,1.40845,1.40946,193800000.0
2006-01-26 01:15:00,1.40949,1.40969,1.40919,1.40919,178600000.0
2006-01-26 01:20:00,1.40918,1.40918,1.40858,1.40902,203900001.0
2006-01-26 01:25:00,1.40906,1.40913,1.4084,1.40875,207700002.0
2006-01-26 01:30:00,1.40873,1.40884,1.40792,1.40857,209300000.0
2006-01-26 01:35:00,1.40859,1.40894,1.40839,1.40873,205000000.0
2006-01-26 01:40:00,1.40868,1.40916,1.40838,1.40916,175700000.0
2006-01-26 01:45:00,1.40918,1.40951,1.40875,1.40919,191000000.0
2006-01-26 01:50:00,1.40914,1.40927,1.40866,1.40885,181700001.0
2006-01-26 01:55:00,1.40882,1.40935,1.40862,1.40917,200100000.0
2006-01-26 02:00:00,1.40895,1.40948,1.4088,1.40933,298200000.0
2006-01-26 02:05:00,1.40934,1.40978,1.40912,1.40957,582900002.0
2006-01-26 02:10:00,1.40925,1.40962,1.40919,1.40954,431900000.0
2006-01-26 02:15:00,1.40941,1.40997,1.40917,1.40966,548300001.0
2006-01-26 02:20:00,1.40985,1.41004,1.40955,1.40987,201500000.0
2006-01-26 02:25:00,1.40985,1.41067,1.40979,1.41065,360600001.0
2006-01-26 02:30:00,1.4107,1.4107,1.40993,1.4105,427800001.0
2006-01-26 02:35:00,1.41058,1.41092,1.41026,1.4107,290400000.0
2006-01-26 02:40:00,1.41064,1.41101,1.41064,1.4109,208600001.0
2006-01-26 02:45:00,1.4103,1.41101,1.41019,1.41068,619900000.0
2006-01-26 02:50:00,1.41094,1.41104,1.4103,1.41038,292200000.0
2006-01-26 02:55:00,1.41043,1.4105,1.40974,1.40982,283100001.0
2006-01-26 03:00:00,1.40987,1.4108,1.40981,1.41044,320900000.0
2006-01-26 03:05:00,1.41029,1.41118,1.41018,1.41103,301800000.0
2006-01-26 03:10:00,1.41066,1.41106,1.41044,1.41083,201200001.0
2006-01-26 03:15:00,1.41049,1.41106,1.41038,1.41103,183600000.0
2006-01-26 03:20:00,1.41065,1.41115,1.41065,1.41076,301600000.0
2006-01-26 03:25:00,1.4111,1.4111,1.41043,1.41067,397300002.0
2006-01-26 03:30:00,1.41057,1.41118,1.41042,1.41081,206700000.0
2006-01-26 03:35:00,1.41096,1.41128,1.41035,1.41045,252700000.0
2006-01-26 03:40:00,1.41044,1.41124,1.41038,1.4105,337700000.0
2006-01-26 03:45:00,1.41043,1.41137,1.41032,1.41085,200700000.0
2006-01-26 03:50:00,1.41116,1.41149,1.41073,1.41084,344000002.0
2006-01-26 03:55:00,1.41137,1.41239,1.41107,1.41176,534800001.0
2006-01-26 04:00:00,1.4117,1.41208,1.41095,1.41095,543900000.0
2006-01-26 04:05:00,1.4109,1.41169,1.4109,1.41143,555800002.0
2006-01-26 04:10:00,1.41128,1.4116,1.41062,1.41067,422100001.0
2006-01-26 04:15:00,1.41075,1.41133,1.41069,1.41123,451700000.0
2006-01-26 04:20:00,1.41117,1.41144,1.41087,1.41101,437200001.0
2006-01-26 04:25:00,1.41099,1.41146,1.41084,1.41126,546400001.0
2006-01-26 04:30:00,1.411,1.41139,1.41086,1.41103,277500001.0
2006-01-26 04:35:00,1.41093,1.41164,1.41059,1.41105,498400000.0
2006-01-26 04:40:00,1.41094,1.41145,1.4107,1.41116,272000001.0
2006-01-26 04:45:00,1.41089,1.41119,1.41032,1.41035,306900002.0
2006-01-26 04:50:00,1.41078,1.41127,1.41033,1.41033,209200000.0
2006-01-26 04:55:00,1.41061,1.41097,1.41009,1.4101,264300001.0
2006-01-26 05:00:00,1.41071,1.41095,1.41059,1.41078,482000001.0
2006-01-26 05:05:00,1.41074,1.41102,1.41047,1.41048,1139500004.0
2006-01-26 05:10:00,1.41063,1.41081,1.41043,1.41046,878800003.0
2006-01-26 05:15:00,1.41058,1.4108,1.41032,1.41032,941900003.0
2006-01-26 05:20:00,1.41035,1.41068,1.4103,1.41035,1014800001.0
2006-01-26 05:25:00,1.41062,1.41079,1.41014,1.41018,1017100001.0
2006-01-26 05:30:00,1.41016,1.41063,1.41006,1.4102,890500001.0
2006-01-26 05:35:00,1.4104,1.41052,1.41005,1.4103,721300001.0
2006-01-26 05:40:00,1.41013,1.4104,1.41005,1.41015,694600000.0
2006-01-26 05:45:00,1.41022,1.41085,1.41018,1.41043,1018800001.0
2006-01-26 05:50:00,1.41034,1.4108,1.4102,1.4104,911200004.0
2006-01-26 05:55:00,1.41027,1.41037,1.40989,1.40992,771500003.0
2006-01-26 06:00:00,1.4099,1.41021,1.40977,1.41005,834100000.0
2006-01-26 06:05:00,1.41004,1.41043,1.4099,1.41002,1748000005.0
2006-01-26 06:10:00,1.41006,1.41064,1.40992,1.41006,1637700003.0
2006-01-26 06:15:00,1.41006,1.4102,1.40987,1.41001,900000000.0
2006-01-26 06:20:00,1.40985,1.41015,1.40977,1.41,1464500001.0
2006-01-26 06:25:00,1.40997,1.41007,1.40978,1.40981,1398200005.0
2006-01-26 06:30:00,1.40979,1.41006,1.40975,1.40988,1117300001.0
2006-01-26 06:35:00,1.40973,1.41056,1.40969,1.41002,570800001.0
2006-01-26 06:40:00,1.40999,1.41045,1.40984,1.41028,1145800004.0
2006-01-26 06:45:00,1.41034,1.41088,1.41027,1.41075,918000001.0
2006-01-26 06:50:00,1.41094,1.41107,1.4104,1.41085,980600000.0
2006-01-26 06:55:00,1.4109,1.41129,1.41083,1.41111,996700003.0
2006-01-26 07:00:00,1.41117,1.41148,1.41091,1.41127,1301300004.0
2006-01-26 07:05:00,1.41134,1.41143,1.41107,1.41109,1007500003.0
2006-01-26 07:10:00,1.41126,1.41144,1.41105,1.41109,1825700004.0
2006-01-26 07:15:00,1.41127,1.41145,1.41067,1.41101,1429400002.0
2006-01-26 07:20:00,1.41102,1.41104,1.41039,1.41053,1793300002.0
2006-01-26 07:25:00,1.41055,1.41074,1.41031,1.41031,1279600002.0
2006-01-26 07:30:00,1.41036,1.41056,1.41019,1.41031,1998700005.0
2006-01-26 07:35:00,1.41032,1.41063,1.41022,1.41042,1373900001.0
2006-01-26 07:40:00,1.41043,1.41064,1.41026,1.41052,1885100009.0
2006-01-26 07:45:00,1.41057,1.411,1.41045,1.41076,2819900006.0
2006-01-26 07:50:00,1.4107,1.41085,1.41039,1.41047,2670400008.0
2006-01-26 07:55:00,1.41047,1.41064,1.4102,1.41036,2834000006.0
2006-01-26 08:00:00,1.41039,1.41068,1.41013,1.41035,1973100004.0
2006-01-26 08:05:00,1.4104,1.41079,1.4102,1.4106,2206600003.0
2006-01-26 08:10:00,1.41051,1.4108,1.4103,1.41052,1590400003.0
2006-01-26 08:15:00,1.41051,1.41081,1.41026,1.41076,1359100008.0
2006-01-26 08:20:00,1.41071,1.41077,1.4103,1.41047,1900700008.0
2006-01-26 08:25:00,1.41047,1.4106,1.40996,1.41045,2164000005.0
2006-01-26 08:30:00,1.41042,1.41067,1.41023,1.41023,1765900003.0
2006-01-26 08:35:00,1.41031,1.41056,1.4096,1.40965,2131100004.0
2006-01-26 08:40:00,1.40958,1.41072,1.40958,1.41027,2004600001.0
2006-01-26 08:45:00,1.41041,1.41062,1.40971,1.40979,2967500010.0
2006-01-26 08:50:00,1.40984,1.40984,1.40924,1.40939,2872800008.0
2006-01-26 08:55:00,1.4097,1.41053,1.4097,1.41011,2377500002.0
2006-01-26 09:00:00,1.41014,1.41034,1.40984,1.41009,2838900006.0
2006-01-26 09:05:00,1.40994,1.41067,1.40979,1.41049,2055600009.0
2006-01-26 09:10:00,1.41035,1.41095,1.41008,1.4109,2206100006.0
2006-01-26 09:15:00,1.41081,1.41105,1.41053,1.41072,2328500011.0
2006-01-26 09:20:00,1.41069,1.41156,1.41069,1.4112,1608500007.0
2006-01-26 09:25:00,1.4112,1.41145,1.41105,1.41119,2315600003.0
2006-01-26 09:30:00,1.41107,1.41144,1.41089,1.4113,2246000003.0
2006-01-26 09:35:00,1.41153,1.41173,1.41083,1.41091,1836000005.0
2006-01-26 09:40:00,1.41076,1.41104,1.41008,1.41094,2021000001.0
2006-01-26 09:45:00,1.41101,1.41138,1.41044,1.41064,2040500003.0
2006-01-26 09:50:00,1.41054,1.41184,1.4105,1.41181,2325200007.0
2006-01-26 09:55:00,1.41182,1.41272,1.41153,1.41206,3071600006.0
2006-01-26 10:00:00,1.41191,1.41203,1.41059,1.41083,2406300004.0
2006-01-26 10:05:00,1.41055,1.41098,1.41049,1.41086,2419900004.0
2006-01-26 10:10:00,1.41075,1.41127,1.41072,1.41095,2201700006.0
2006-01-26 10:15:00,1.41096,1.41098,1.41055,1.41071,1852000006.0
2006-01-26 10:20:00,1.41063,1.41137,1.41043,1.41043,2212000007.0
2006-01-26 10:25:00,1.41042,1.41042,1.4088,1.4088,2607700004.0
2006-01-26 10:30:00,1.40894,1.40951,1.40876,1.4094,2534700007.0
2006-01-26 10:35:00,1.40955,1.40985,1.40933,1.40952,2402700002.0
2006-01-26 10:40:00,1.40922,1.40927,1.4082,1.40862,2280300002.0
2006-01-26 10:45:00,1.4086,1.409,1.40842,1.40868,2152600004.0
2006-01-26 10:50:00,1.40865,1.40883,1.40839,1.40859,2186200006.0
2006-01-26 10:55:00,1.40852,1.40867,1.40819,1.40842,2635600007.0
2006-01-26 11:00:00,1.40861,1.40917,1.40741,1.40765,2505800010.0
2006-01-26 11:05:00,1.40781,1.40832,1.40767,1.40794,2230200008.0
2006-01-26 11:10:00,1.40808,1.40962,1.40808,1.40955,2430100006.0
2006-01-26 11:15:00,1.40957,1.40992,1.40916,1.40928,2077200006.0
2006-01-26 11:20:00,1.40913,1.40928,1.40872,1.40893,2642500006.0
2006-01-26 11:25:00,1.40919,1.41007,1.40905,1.40988,2570900011.0
2006-01-26 11:30:00,1.40988,1.41006,1.40949,1.40984,2562300002.0
2006-01-26 11:35:00,1.41009,1.41084,1.4099,1.41025,2697800004.0
2006-01-26 11:40:00,1.41033,1.41078,1.41021,1.41027,3268900012.0
2006-01-26 11:45:00,1.41036,1.41048,1.4096,1.40987,2448400002.0
2006-01-26 11:50:00,1.40993,1.41014,1.40972,1.40999,1248400002.0
2006-01-26 11:55:00,1.41014,1.41062,1.41003,1.41034,2372800003.0
2006-01-26 12:00:00,1.4105,1.41084,1.41014,1.41058,2258800005.0
2006-01-26 12:05:00,1.41065,1.4109,1.41021,1.41073,1983300004.0
2006-01-26 12:10:00,1.41069,1.41082,1.41004,1.41033,2010000006.0
2006-01-26 12:15:00,1.41024,1.41062,1.41013,1.41042,1736600002.0
2006-01-26 12:20:00,1.41043,1.41099,1.41024,1.41048,2190500006.0
2006-01-26 12:25:00,1.41067,1.41102,1.41046,1.41081,2606600004.0
2006-01-26 12:30:00,1.41086,1.41201,1.41076,1.41149,2503100006.0
2006-01-26 12:35:00,1.41154,1.41154,1.41044,1.41064,2776300008.0
2006-01-26 12:40:00,1.41062,1.41074,1.40984,1.41028,2090900004.0
2006-01-26 12:45:00,1.41032,1.41053,1.40995,1.41033,2291300001.0
2006-01-26 12:50:00,1.41027,1.41065,1.40995,1.41049,2000000007.0
2006-01-26 12:55:00,1.41049,1.41065,1.41014,1.41038,2372800008.0
2006-01-26 13:00:00,1.41045,1.41204,1.41035,1.41163,1636400006.0
2006-01-26 13:05:00,1.4115,1.4116,1.41105,1.41122,1371700003.0
2006-01-26 13:10:00,1.41115,1.41115,1.40963,1.40977,1551200001.0
2006-01-26 13:15:00,1.40958,1.40982,1.40886,1.40928,1324700004.0
2006-01-26 13:20:00,1.40919,1.40922,1.40877,1.4088,1145600001.0
2006-01-26 13:25:00,1.40882,1.40891,1.40847,1.40885,1729200002.0
2006-01-26 13:30:00,1.40884,1.40925,1.40832,1.40892,2140400004.0
2006-01-26 13:35:00,1.40905,1.40931,1.40838,1.40886,1972300003.0
2006-01-26 13:40:00,1.40875,1.40925,1.40857,1.40889,1330000007.0
2006-01-26 13:45:00,1.409,1.40934,1.40854,1.40898,1747200003.0
2006-01-26 13:50:00,1.40911,1.40942,1.40844,1.40924,2005400006.0
2006-01-26 13:55:00,1.40921,1.41019,1.40917,1.4101,1716100002.0
2006-01-26 14:00:00,1.40986,1.41014,1.40945,1.40951,1889500005.0
2006-01-26 14:05:00,1.40966,1.41016,1.40959,1.40968,1711700005.0
2006-01-26 14:10:00,1.40992,1.41048,1.40982,1.41048,1135100002.0
2006-01-26 14:15:00,1.41047,1.41047,1.40979,1.40984,1866300005.0
2006-01-26 14:20:00,1.40991,1.41016,1.40945,1.40976,1806500004.0
2006-01-26 14:25:00,1.40973,1.41067,1.4097,1.41067,1689700007.0
2006-01-26 14:30:00,1.41077,1.41133,1.41037,1.41133,199900000.0
2006-01-26 14:35:00,1.4113,1.41137,1.41054,1.41118,237700000.0
2006-01-26 14:40:00,1.41136,1.41175,1.41091,1.41097,228700000.0
2006-01-26 14:45:00,1.41078,1.41166,1.41063,1.41138,206400000.0
2006-01-26 14:50:00,1.41121,1.41203,1.41117,1.41149,241200001.0
2006-01-26 14:55:00,1.41179,1.41183,1.41124,1.41134,182600000.0
2006-01-26 15:00:00,1.41149,1.41388,1.41116,1.41388,260600000.0
2006-01-26 15:05:00,1.41488,1.41545,1.413,1.41478,247800000.0
2006-01-26 15:10:00,1.41467,1.41467,1.41381,1.41459,216600003.0
2006-01-26 15:15:00,1.41471,1.41481,1.414,1.41456,201800000.0
2006-01-26 15:20:00,1.41459,1.41496,1.41423,1.41449,171100001.0
2006-01-26 15:25:00,1.4145,1.41474,1.41372,1.41373,178700000.0
2006-01-26 15:30:00,1.41387,1.41408,1.413,1.41328,189400001.0
2006-01-26 15:35:00,1.41319,1.41414,1.41318,1.41329,190900000.0
2006-01-26 15:40:00,1.4136,1.41363,1.41211,1.41329,173600000.0
2006-01-26 15:45:00,1.41328,1.41354,1.41171,1.41276,233400000.0
2006-01-26 15:50:00,1.41286,1.41338,1.41245,1.41318,215700002.0
2006-01-26 15:55:00,1.41336,1.41394,1.41291,1.41336,156300000.0
2006-01-26 16:00:00,1.41309,1.4134,1.41139,1.41151,167200000.0
2006-01-26 16:05:00,1.41113,1.41172,1.41011,1.41114,219800002.0
2006-01-26 16:10:00,1.41127,1.41174,1.41113,1.41145,197400001.0
2006-01-26 16:15:00,1.41095,1.41096,1.40992,1.4102,177600001.0
2006-01-26 16:20:00,1.41019,1.41032,1.40945,1.40949,232300001.0
2006-01-26 16:25:00,1.40966,1.40981,1.40894,1.40972,219000001.0
2006-01-26 16:30:00,1.4097,1.40995,1.40935,1.40974,227500001.0
2006-01-26 16:35:00,1.40994,1.41029,1.40955,1.41026,200600000.0
2006-01-26 16:40:00,1.41007,1.41055,1.40955,1.40972,221900001.0
2006-01-26 16:45:00,1.40947,1.4098,1.40897,1.40937,277900001.0
2006-01-26 16:50:00,1.40937,1.40966,1.40906,1.40958,217100001.0
2006-01-26 16:55:00,1.40956,1.40969,1.40831,1.40831,206500000.0
2006-01-26 17:00:00,1.40763,1.40951,1.40763,1.40919,198400000.0
2006-01-26 17:05:00,1.40948,1.40969,1.40848,1.40863,207500001.0
2006-01-26 17:10:00,1.40844,1.4092,1.40829,1.40884,222300001.0
2006-01-26 17:15:00,1.40928,1.40936,1.40868,1.40915,167500000.0
2006-01-26 17:20:00,1.40897,1.40897,1.40772,1.4084,185600000.0
2006-01-26 17:25:00,1.40812,1.40839,1.4077,1.4081,180300000.0
2006-01-26 17:30:00,1.40805,1.40946,1.40749,1.40901,182700000.0
2006-01-26 17:35:00,1.40898,1.40918,1.40785,1.40854,205600000.0
2006-01-26 17:40:00,1.40829,1.40875,1.40803,1.40848,206700000.0
2006-01-26 17:45:00,1.40884,1.40914,1.40832,1.40907,249700000.0
2006-01-26 17:50:00,1.40904,1.40919,1.40798,1.40837,133900000.0
2006-01-26 17:55:00,1.40837,1.40868,1.40625,1.4064,179000000.0
2006-01-26 18:00:00,1.40681,1.40796,1.4068,1.40747,208500003.0
2006-01-26 18:05:00,1.40755,1.40809,1.40707,1.40793,213900000.0
2006-01-26 18:10:00,1.40786,1.40794,1.4065,1.40742,177700000.0
2006-01-26 18:15:00,1.40723,1.40741,1.40639,1.40684,189500001.0
2006-01-26 18:20:00,1.40693,1.40757,1.40596,1.40603,171200000.0
2006-01-26 18:25:00,1.40624,1.40647,1.40508,1.40601,198500000.0
2006-01-26 18:30:00,1.40584,1.40664,1.40562,1.4064,176100000.0
2006-01-26 18:35:00,1.40647,1.40693,1.40618,1.4067,218800002.0
2006-01-26 18:40:00,1.40672,1.40737,1.40656,1.40737,165000000.0
2006-01-26 18:45:00,1.40754,1.40754,1.4063,1.40652,174800000.0
2006-01-26 18:50:00,1.40683,1.40712,1.4062,1.4064,193500000.0
2006-01-26 18:55:00,1.40615,1.4066,1.40571,1.40614,171900000.0
2006-01-26 19:00:00,1.40625,1.40641,1.40572,1.40592,205800001.0
2006-01-26 19:05:00,1.40639,1.40698,1.4062,1.40691,192600001.0
2006-01-26 19:10:00,1.40708,1.40734,1.40619,1.40668,216200000.0
2006-01-26 19:15:00,1.40666,1.40685,1.40609,1.40646,184700001.0
2006-01-26 19:20:00,1.40644,1.40647,1.4058,1.40614,199600000.0
2006-01-26 19:25:00,1.40621,1.4063,1.40565,1.40613,152000000.0
2006-01-26 19:30:00,1.40624,1.40629,1.40586,1.40601,175800000.0
2006-01-26 19:35:00,1.4061,1.40701,1.40598,1.40656,177600000.0
2006-01-26 19:40:00,1.40657,1.40688,1.40636,1.40675,189300002.0
2006-01-26 19:45:00,1.40659,1.40671,1.40617,1.40657,194400000.0
2006-01-26 19:50:00,1.40676,1.4068,1.40637,1.40637,195500001.0
2006-01-26 19:55:00,1.40633,1.40649,1.40598,1.40621,169500000.0
2006-01-26 20:00:00,1.4062,1.4064,1.405,1.40551,198600000.0
2006-01-26 20:05:00,1.40562,1.40604,1.40474,1.40501,149600001.0
2006-01-26 20:10:00,1.40472,1.40513,1.40412,1.40472,187200000.0
2006-01-26 20:15:00,1.4047,1.40543,1.40454,1.40527,186900000.0
2006-01-26 20:20:00,1.40531,1.40542,1.40456,1.40468,194400001.0
2006-01-26 20:25:00,1.40484,1.40484,1.40402,1.40459,236500003.0
2006-01-26 20:30:00,1.40474,1.40474,1.40382,1.40432,204400000.0
2006-01-26 20:35:00,1.40416,1.40448,1.40331,1.40355,215600001.0
2006-01-26 20:40:00,1.40364,1.40428,1.40315,1.40367,211400001.0
2006-01-26 20:45:00,1.40361,1.40373,1.40258,1.40326,175000001.0
2006-01-26 20:50:00,1.40319,1.40347,1.40301,1.40336,201300001.0
2006-01-26 20:55:00,1.40341,1.40368,1.40331,1.40358,198300000.0
2006-01-26 21:00:00,1.40335,1.40376,1.4031,1.4035,177400000.0
2006-01-26 21:05:00,1.4033,1.4036,1.40312,1.40353,232100001.0
2006-01-26 21:10:00,1.40367,1.40372,1.40319,1.40335,222800000.0
2006-01-26 21:15:00,1.40323,1.40357,1.40287,1.40327,198600000.0
2006-01-26 21:20:00,1.40309,1.40386,1.40302,1.40356,237300000.0
2006-01-26 21:25:00,1.40356,1.40372,1.40324,1.40369,169200000.0
2006-01-26 21:30:00,1.40378,1.404,1.4034,1.40381,184400000.0
2006-01-26 21:35:00,1.40384,1.40384,1.40331,1.40358,169600000.0
2006-01-26 21:40:00,1.40348,1.40427,1.40348,1.40405,228300001.0
2006-01-26 21:45:00,1.40409,1.40452,1.40377,1.40452,162400000.0
2006-01-26 21:50:00,1.40458,1.40458,1.40413,1.40446,198000000.0
2006-01-26 21:55:00,1.40453,1.40482,1.40409,1.40409,219000000.0
2006-01-26 22:00:00,1.40413,1.40419,1.40364,1.40389,175000002.0
2006-01-26 22:05:00,1.40404,1.40427,1.40362,1.40384,191400000.0
2006-01-26 22:10:00,1.40389,1.40415,1.40359,1.40366,220600001.0
2006-01-26 22:15:00,1.40372,1.40421,1.40365,1.40409,173400000.0
2006-01-26 22:20:00,1.40426,1.40437,1.40389,1.40418,261400000.0
2006-01-26 22:25:00,1.40412,1.40437,1.40382,1.40416,153200000.0
2006-01-26 22:30:00,1.40421,1.40457,1.40362,1.40419,176900000.0
2006-01-26 22:35:00,1.40436,1.4045,1.40364,1.4043,203200000.0
2006-01-26 22:40:00,1.40437,1.40445,1.4039,1.40412,177700001.0
2006-01-26 22:45:00,1.40415,1.4045,1.40404,1.40435,166000000.0
2006-01-26 22:50:00,1.40437,1.40447,1.40395,1.40401,159900000.0
2006-01-26 22:55:00,1.40416,1.40421,1.40382,1.40414,188000001.0
2006-01-26 23:00:00,1.40416,1.40431,1.40362,1.40387,204300001.0
2006-01-26 23:05:00,1.4038,1.40392,1.40295,1.40309,164600000.0
2006-01-26 23:10:00,1.40295,1.40353,1.40273,1.40304,172300000.0
2006-01-26 23:15:00,1.40283,1.40341,1.40231,1.40332,220500001.0
2006-01-26 23:20:00,1.40345,1.40384,1.40308,1.40325,180900000.0
2006-01-26 23:25:00,1.4034,1.4036,1.40284,1.40317,218700000.0
2006-01-26 23:30:00,1.40317,1.40341,1.40255,1.40284,203400002.0
2006-01-26 23:35:00,1.403,1.40401,1.40272,1.40395,171100000.0
2006-01-26 23:40:00,1.40427,1.40427,1.40328,1.40373,193200000.0
2006-01-26 23:45:00,1.40362,1.40389,1.40316,1.40339,214000000.0
2006-01-26 23:50:00,1.4035,1.40468,1.40343,1.40372,179400000.0
2006-01-26 23:55:00,1.40404,1.40453,1.40397,1.40421,215100001.0
2006-01-27 00:00:00,1.40436,1.40451,1.4031,1.4032,118000000.0
2006-01-27 00:05:00,1.4031,1.4033,1.403,1.4032,108000000.0
2006-01-27 00:10:00,1.4031,1.4036,1.4025,1.4034,86400000.0
2006-01-27 00:15:00,1.4033,1.4034,1.4026,1.4026,108000000.0
2006-01-27 00:20:00,1.4027,1.4032,1.4027,1.4027,64800000.0
2006-01-27 00:25:00,1.4028,1.4043,1.4026,1.40395,64800000.0
2006-01-27 00:30:00,1.40365,1.4043,1.4033,1.4033,186200000.0
2006-01-27 00:35:00,1.40377,1.40402,1.40298,1.40313,200200001.0
2006-01-27 00:40:00,1.40317,1.40368,1.40306,1.40363,179700000.0
2006-01-27 00:45:00,1.40365,1.40368,1.40302,1.40324,222800001.0
2006-01-27 00:50:00,1.40311,1.40355,1.40297,1.40344,223100000.0
2006-01-27 00:55:00,1.4035,1.4039,1.40316,1.4039,178400000.0
2006-01-27 01:00:00,1.4038,1.4038,1.40277,1.40301,165200000.0
2006-01-27 01:05:00,1.403,1.40321,1.40266,1.40308,240800001.0
2006-01-27 01:10:00,1.40296,1.40354,1.40225,1.40336,186200000.0
2006-01-27 01:15:00,1.40339,1.40339,1.40247,1.40259,232400000.0
2006-01-27 01:20:00,1.40263,1.40308,1.40216,1.40287,234100002.0
2006-01-27 01:25:00,1.4028,1.40315,1.40214,1.40254,176800000.0
2006-01-27 01:30:00,1.40274,1.40299,1.40244,1.40274,184300000.0
2006-01-27 01:35:00,1.40269,1.40353,1.40251,1.40341,208600000.0
2006-01-27 01:40:00,1.40333,1.40386,1.4031,1.40337,186900000.0
2006-01-27 01:45:00,1.40328,1.40399,1.40302,1.40384,197800000.0
2006-01-27 01:50:00,1.40383,1.40414,1.40347,1.40369,186700000.0
2006-01-27 01:55:00,1.40355,1.40366,1.40285,1.40315,200000001.0
2006-01-27 02:00:00,1.40273,1.40362,1.40257,1.40342,322700000.0
2006-01-27 02:05:00,1.40346,1.4037,1.40294,1.4033,604400003.0
2006-01-27 02:10:00,1.40302,1.40338,1.40301,1.40338,405200001.0
2006-01-27 02:15:00,1.40326,1.40375,1.40286,1.40348,492900000.0
2006-01-27 02:20:00,1.40361,1.40388,1.40334,1.40386,184900000.0
2006-01-27 02:25:00,1.40392,1.40395,1.40295,1.40316,401100001.0
2006-01-27 02:30:00,1.40331,1.40336,1.40274,1.40325,367600001.0
2006-01-27 02:35:00,1.40333,1.40357,1.4024,1.40247,276400002.0
2006-01-27 02:40:00,1.40266,1.40307,1.40249,1.4026,180600000.0
2006-01-27 02:45:00,1.4019,1.40222,1.40101,1.40192,593200001.0
2006-01-27 02:50:00,1.40226,1.40243,1.40165,1.40191,347500002.0
2006-01-27 02:55:00,1.40202,1.4022,1.40181,1.40197,234800000.0
2006-01-27 03:00:00,1.40209,1.40236,1.40159,1.40159,357800000.0
2006-01-27 03:05:00,1.40163,1.40209,1.40129,1.40209,307400000.0
2006-01-27 03:10:00,1.40151,1.40191,1.40144,1.40176,198200000.0
2006-01-27 03:15:00,1.40144,1.40205,1.40144,1.40183,183200001.0
2006-01-27 03:20:00,1.40135,1.40181,1.40135,1.40161,291300000.0
2006-01-27 03:25:00,1.40192,1.40192,1.40078,1.40106,360600000.0
2006-01-27 03:30:00,1.40097,1.40186,1.40055,1.40139,261800002.0
2006-01-27 03:35:00,1.40147,1.40238,1.40136,1.40188,280500000.0
2006-01-27 03:40:00,1.40189,1.40258,1.40187,1.40228,345300001.0
2006-01-27 03:45:00,1.40227,1.40272,1.40181,1.40184,200200000.0
2006-01-27 03:50:00,1.40198,1.40212,1.40155,1.40173,312300000.0
2006-01-27 03:55:00,1.4021,1.40234,1.40132,1.40184,590800000.0
2006-01-27 04:00:00,1.40173,1.40213,1.40134,1.40141,622300004.0
2006-01-27 04:05:00,1.40122,1.40227,1.40103,1.40218,470600000.0
2006-01-27 04:10:00,1.4021,1.40254,1.40177,1.40218,396700000.0
2006-01-27 04:15:00,1.4021,1.40231,1.40166,1.40169,415700000.0
2006-01-27 04:20:00,1.40174,1.40242,1.40169,1.40214,472200001.0
2006-01-27 04:25:00,1.40215,1.40306,1.40211,1.40306,570300000.0
2006-01-27 04:30:00,1.40281,1.40339,1.4028,1.40317,241200000.0
2006-01-27 04:35:00,1.40298,1.40308,1.40216,1.40256,451600002.0
2006-01-27 04:40:00,1.40268,1.40302,1.40255,1.403,238700000.0
2006-01-27 04:45:00,1.40309,1.40369,1.40262,1.4032,316200001.0
2006-01-27 04:50:00,1.40356,1.40372,1.40295,1.40313,234000000.0
2006-01-27 04:55:00,1.40365,1.40424,1.40346,1.40352,283200000.0
2006-01-27 05:00:00,1.40391,1.404,1.40349,1.40375,452300003.0
2006-01-27 05:05:00,1.40375,1.40389,1.40345,1.40353,1188800003.0
2006-01-27 05:10:00,1.40361,1.40371,1.40308,1.40343,859700002.0
2006-01-27 05:15:00,1.40323,1.40431,1.40321,1.40352,886800003.0
2006-01-27 05:20:00,1.40355,1.40399,1.40314,1.40318,1071700003.0
2006-01-27 05:25:00,1.40335,1.40365,1.40301,1.40335,1075300000.0
2006-01-27 05:30:00,1.40334,1.40368,1.40301,1.40328,832300002.0
2006-01-27 05:35:00,1.4035,1.40391,1.40332,1.4038,717700001.0
2006-01-27 05:40:00,1.40369,1.40404,1.40334,1.40334,678400002.0
2006-01-27 05:45:00,1.40342,1.40381,1.40317,1.40324,979400000.0
2006-01-27 05:50:00,1.40332,1.40416,1.40332,1.40412,943400004.0
2006-01-27 05:55:00,1.40405,1.40438,1.40381,1.40395,746900000.0
2006-01-27 06:00:00,1.40419,1.40427,1.40382,1.40422,834100006.0
2006-01-27 06:05:00,1.40432,1.40484,1.40427,1.40456,1800900005.0
2006-01-27 06:10:00,1.40455,1.4049,1.40431,1.40446,1777800003.0
2006-01-27 06:15:00,1.40448,1.40468,1.40424,1.40457,911000002.0
2006-01-27 06:20:00,1.4044,1.40451,1.40368,1.40384,1357300005.0
2006-01-27 06:25:00,1.40388,1.40435,1.4038,1.40394,1374700002.0
2006-01-27 06:30:00,1.4039,1.40446,1.40375,1.40407,1057400000.0
2006-01-27 06:35:00,1.40394,1.40435,1.40362,1.4043,534700000.0
2006-01-27 06:40:00,1.40435,1.40445,1.40415,1.4042,989600002.0
2006-01-27 06:45:00,1.40425,1.40461,1.40413,1.40433,1035800001.0
2006-01-27 06:50:00,1.40457,1.4048,1.40435,1.40455,1028200001.0
2006-01-27 06:55:00,1.40451,1.40468,1.40432,1.40444,976800002.0
2006-01-27 07:00:00,1.40459,1.40464,1.40421,1.4044,1324100006.0
2006-01-27 07:05:00,1.40444,1.40444,1.40401,1.40406,991400003.0
2006-01-27 07:10:00,1.40412,1.40505,1.40369,1.4049,1782500004.0
2006-01-27 07:15:00,1.40507,1.40557,1.40478,1.40507,1502100002.0
2006-01-27 07:20:00,1.40505,1.40532,1.40461,1.40464,1788100003.0
2006-01-27 07:25:00,1.40457,1.40493,1.40421,1.40463,1238600005.0
2006-01-27 07:30:00,1.40465,1.40474,1.40427,1.4044,1807200002.0
2006-01-27 07:35:00,1.40439,1.40463,1.40322,1.40361,1294100005.0
2006-01-27 07:40:00,1.40366,1.40389,1.40272,1.40272,1867900005.0
2006-01-27 07:45:00,1.40281,1.40323,1.40265,1.40272,3002300009.0
2006-01-27 07:50:00,1.40266,1.40311,1.4022,1.40297,2455000002.0
2006-01-27 07:55:00,1.40317,1.40329,1.40256,1.40307,2862900007.0
2006-01-27 08:00:00,1.40295,1.4032,1.40227,1.40283,1927000001.0
2006-01-27 08:05:00,1.40288,1.40327,1.40259,1.4031,2387400006.0
2006-01-27 08:10:00,1.40302,1.40317,1.40254,1.40307,1608600001.0
2006-01-27 08:15:00,1.4033,1.40386,1.40329,1.40375,1323200003.0
2006-01-27 08:20:00,1.40373,1.40405,1.40352,1.40377,1869400002.0
2006-01-27 08:25:00,1.40379,1.40384,1.40348,1.40366,2276400006.0
2006-01-27 08:30:00,1.40365,1.40405,1.40323,1.4033,1917200007.0
2006-01-27 08:35:00,1.4033,1.40389,1.40314,1.40342,2130000001.0
2006-01-27 08:40:00,1.40338,1.40401,1.40338,1.40396,2007500003.0
2006-01-27 08:45:00,1.40421,1.40446,1.4031,1.4031,2689000002.0
2006-01-27 08:50:00,1.4031,1.40374,1.40275,1.40331,2942400007.0
2006-01-27 08:55:00,1.40341,1.40404,1.40319,1.40355,2690900006.0
2006-01-27 09:00:00,1.4036,1.40376,1.40325,1.40354,2770200006.0
2006-01-27 09:05:00,1.40348,1.40374,1.40313,1.40363,1945900003.0
2006-01-27 09:10:00,1.4036,1.40373,1.40208,1.4025,2155900003.0
2006-01-27 09:15:00,1.40269,1.40341,1.40233,1.40279,2248000007.0
2006-01-27 09:20:00,1.40284,1.40351,1.40275,1.40282,1625200003.0
2006-01-27 09:25:00,1.40277,1.40277,1.40133,1.4017,2464500009.0
2006-01-27 09:30:00,1.40171,1.40211,1.40086,1.40133,2342200005.0
2006-01-27 09:35:00,1.40139,1.40209,1.40103,1.40183,1838900004.0
2006-01-27 09:40:00,1.4018,1.40206,1.40128,1.40128,2193600007.0
2006-01-27 09:45:00,1.40148,1.40196,1.40134,1.40196,2094500000.0
2006-01-27 09:50:00,1.4021,1.40234,1.4016,1.40234,2240100004.0
2006-01-27 09:55:00,1.40244,1.4029,1.40237,1.40281,3058900008.0
2006-01-27 10:00:00,1.40274,1.40281,1.40165,1.40199,2294000004.0
2006-01-27 10:05:00,1.40173,1.40238,1.40166,1.40171,2460100004.0
2006-01-27 10:10:00,1.40142,1.40217,1.40142,1.40197,2276800007.0
2006-01-27 10:15:00,1.40215,1.40239,1.40178,1.40198,1941500004.0
2006-01-27 10:20:00,1.40191,1.40248,1.40171,1.40188,2120400004.0
2006-01-27 10:25:00,1.40199,1.40238,1.40192,1.4023,2483500003.0
2006-01-27 10:30:00,1.40244,1.40373,1.40237,1.40371,2625000002.0
2006-01-27 10:35:00,1.40375,1.40392,1.40348,1.40364,2432000004.0
2006-01-27 10:40:00,1.40351,1.40371,1.40307,1.40315,2279500004.0
2006-01-27 10:45:00,1.40316,1.40316,1.40276,1.40294,2116600008.0
2006-01-27 10:50:00,1.40287,1.40313,1.40257,1.40307,2206800006.0
2006-01-27 10:55:00,1.40312,1.40321,1.40217,1.4024,2545500005.0
2006-01-27 11:00:00,1.40251,1.403,1.40221,1.40285,2315900004.0
2006-01-27 11:05:00,1.40275,1.40282,1.40182,1.40195,2319200006.0
2006-01-27 11:10:00,1.40197,1.40208,1.40098,1.4012,2583500012.0
2006-01-27 11:15:00,1.4013,1.40153,1.39785,1.39861,2182100006.0
2006-01-27 11:20:00,1.39854,1.39936,1.39829,1.39862,2715900009.0
2006-01-27 11:25:00,1.39867,1.39928,1.39845,1.39913,2398500005.0
2006-01-27 11:30:00,1.39924,1.39983,1.39908,1.39935,2585100004.0
2006-01-27 11:35:00,1.39958,1.39986,1.39884,1.39926,2593700003.0
2006-01-27 11:40:00,1.39929,1.39989,1.39914,1.39955,3084000006.0
2006-01-27 11:45:00,1.3997,1.40049,1.3994,1.40015,2406600003.0
2006-01-27 11:50:00,1.40019,1.40088,1.39988,1.40025,1337400003.0
2006-01-27 11:55:00,1.40035,1.40084,1.40019,1.40026,2374100006.0
2006-01-27 12:00:00,1.40035,1.40136,1.4002,1.40111,2012600001.0
2006-01-27 12:05:00,1.40141,1.40141,1.40088,1.40122,1914500005.0
2006-01-27 12:10:00,1.40122,1.4015,1.40098,1.40149,2115800009.0
2006-01-27 12:15:00,1.40134,1.40149,1.40061,1.40096,1745900003.0
2006-01-27 12:20:00,1.40099,1.40115,1.40024,1.40024,2168500002.0
2006-01-27 12:25:00,1.40043,1.40117,1.40043,1.40087,2603900005.0
2006-01-27 12:30:00,1.40095,1.40142,1.39992,1.39994,2504400005.0
2006-01-27 12:35:00,1.39978,1.40052,1.39939,1.40047,2811300009.0
2006-01-27 12:40:00,1.4005,1.40077,1.40021,1.40034,2048900009.0
2006-01-27 12:45:00,1.4001,1.40018,1.39936,1.39977,2296000003.0
2006-01-27 12:50:00,1.39978,1.39988,1.39854,1.39854,1863300007.0
2006-01-27 12:55:00,1.3987,1.39898,1.39775,1.39778,2457700006.0
2006-01-27 13:00:00,1.39761,1.39802,1.39712,1.39779,1696000003.0
2006-01-27 13:05:00,1.39781,1.39842,1.3967,1.3967,1292400003.0
2006-01-27 13:10:00,1.39676,1.39771,1.39658,1.39757,1553600004.0
2006-01-27 13:15:00,1.39763,1.39841,1.39719,1.3982,1322100001.0
2006-01-27 13:20:00,1.39807,1.39857,1.39774,1.39857,1148600001.0
2006-01-27 13:25:00,1.39862,1.39981,1.39862,1.39942,1678800002.0
2006-01-27 13:30:00,1.39949,1.39968,1.39857,1.39857,2016300003.0
2006-01-27 13:35:00,1.39867,1.39905,1.39861,1.39884,1985100004.0
2006-01-27 13:40:00,1.39836,1.39881,1.39693,1.39754,1245200000.0
2006-01-27 13:45:00,1.39748,1.3975,1.39659,1.39682,1805800001.0
2006-01-27 13:50:00,1.39665,1.39686,1.39576,1.39583,1830000004.0
2006-01-27 13:55:00,1.39563,1.39601,1.39494,1.39557,1687800007.0
2006-01-27 14:00:00,1.39556,1.39711,1.39556,1.39679,1803100003.0
2006-01-27 14:05:00,1.39682,1.39743,1.3968,1.39718,1702900005.0
2006-01-27 14:10:00,1.39727,1.39778,1.39701,1.39775,1060800002.0
2006-01-27 14:15:00,1.39817,1.39857,1.39754,1.39755,2083500003.0
2006-01-27 14:20:00,1.39736,1.39797,1.39683,1.3976,1856800001.0
2006-01-27 14:25:00,1.39762,1.39838,1.39761,1.39822,1558500004.0
2006-01-27 14:30:00,1.39823,1.39853,1.3975,1.3978,166800000.0
2006-01-27 14:35:00,1.39781,1.39784,1.39675,1.39723,186800000.0
2006-01-27 14:40:00,1.39731,1.39766,1.39672,1.39746,222000000.0
2006-01-27 14:45:00,1.39733,1.39756,1.39696,1.39722,208700000.0
2006-01-27 14:50:00,1.39704,1.39766,1.3969,1.397,186800000.0
2006-01-27 14:55:00,1.3974,1.39748,1.39712,1.39723,187800000.0
2006-01-27 15:00:00,1.39726,1.39765,1.39672,1.39731,201600000.0
2006-01-27 15:05:00,1.39714,1.39777,1.39684,1.39768,192200000.0
2006-01-27 15:10:00,1.39768,1.39779,1.39603,1.39603,192800000.0
2006-01-27 15:15:00,1.39604,1.39605,1.39436,1.39441,197700000.0
2006-01-27 15:20:00,1.39443,1.39712,1.39443,1.39707,171100001.0
2006-01-27 15:25:00,1.39711,1.39775,1.39684,1.39697,209900002.0
2006-01-27 15:30:00,1.39672,1.4047,1.39633,1.40194,217400001.0
2006-01-27 15:35:00,1.40193,1.40348,1.40119,1.40266,208100000.0
2006-01-27 15:40:00,1.40322,1.40393,1.40303,1.40368,234400000.0
2006-01-27 15:45:00,1.40354,1.40403,1.40276,1.40313,193400000.0
2006-01-27 15:50:00,1.40316,1.40379,1.40289,1.40362,178600001.0
2006-01-27 15:55:00,1.40383,1.40565,1.40353,1.40448,176900000.0
2006-01-27 16:00:00,1.4044,1.40591,1.40408,1.40499,174000001.0
2006-01-27 16:05:00,1.40489,1.40524,1.40361,1.40361,212200001.0
2006-01-27 16:10:00,1.40345,1.40345,1.40222,1.40282,209000002.0
2006-01-27 16:15:00,1.40259,1.40357,1.40259,1.40338,211700001.0
2006-01-27 16:20:00,1.40344,1.40389,1.40294,1.40298,222800000.0
2006-01-27 16:25:00,1.40315,1.40344,1.40266,1.40293,174200000.0
2006-01-27 16:30:00,1.40271,1.40323,1.40252,1.40281,250100000.0
2006-01-27 16:35:00,1.40314,1.40323,1.40183,1.40221,188900000.0
2006-01-27 16:40:00,1.40174,1.40219,1.40103,1.40171,163200000.0
2006-01-27 16:45:00,1.40153,1.40228,1.40148,1.40182,236600000.0
2006-01-27 16:50:00,1.40173,1.40173,1.4003,1.40099,211300000.0
2006-01-27 16:55:00,1.40105,1.40105,1.39988,1.40009,172400000.0
2006-01-27 17:00:00,1.39939,1.40061,1.39787,1.39818,190100000.0
2006-01-27 17:05:00,1.39792,1.39837,1.39724,1.39837,224500000.0
2006-01-27 17:10:00,1.39829,1.39865,1.39711,1.39711,191000000.0
2006-01-27 17:15:00,1.39738,1.39897,1.39708,1.39753,197300000.0
2006-01-27 17:20:00,1.39757,1.39757,1.3956,1.39592,183700000.0
2006-01-27 17:25:00,1.39586,1.39722,1.3954,1.39722,223800000.0
2006-01-27 17:30:00,1.39731,1.39786,1.39635,1.39722,212900001.0
2006-01-27 17:35:00,1.39726,1.39726,1.39566,1.39624,242000000.0
2006-01-27 17:40:00,1.39593,1.39636,1.39517,1.39532,169400000.0
2006-01-27 17:45:00,1.39549,1.39559,1.39376,1.39413,213200001.0
2006-01-27 17:50:00,1.394,1.39411,1.39249,1.39306,133200000.0
2006-01-27 17:55:00,1.39301,1.39376,1.39243,1.39247,247800001.0
2006-01-27 18:00:00,1.39301,1.39417,1.39293,1.39379,210900000.0
2006-01-27 18:05:00,1.39377,1.39421,1.39296,1.39325,234900000.0
2006-01-27 18:10:00,1.39328,1.39415,1.3922,1.39248,200400000.0
2006-01-27 18:15:00,1.39245,1.3932,1.39224,1.39314,174700000.0
2006-01-27 18:20:00,1.39325,1.39343,1.39246,1.39267,231800003.0
2006-01-27 18:25:00,1.39286,1.39346,1.39261,1.39338,179300000.0
2006-01-27 18:30:00,1.39354,1.39455,1.39354,1.39415,168600000.0
2006-01-27 18:35:00,1.39423,1.39479,1.3934,1.39343,192800002.0
2006-01-27 18:40:00,1.39326,1.39336,1.39253,1.39253,198400001.0
2006-01-27 18:45:00,1.3927,1.39275,1.39145,1.39185,194100002.0
2006-01-27 18:50:00,1.39194,1.39309,1.39171,1.39308,214100001.0
2006-01-27 18:55:00,1.39283,1.39317,1.39078,1.39084,193300000.0
2006-01-27 19:00:00,1.39084,1.39161,1.39073,1.39145,195400000.0
2006-01-27 19:05:00,1.39156,1.39166,1.39102,1.39105,167200000.0
2006-01-27 19:10:00,1.39117,1.39125,1.39029,1.39124,196800000.0
2006-01-27 19:15:00,1.39105,1.39121,1.39068,1.39107,181200000.0
2006-01-27 19:20:00,1.39098,1.39118,1.39055,1.39114,194000000.0
2006-01-27 19:25:00,1.39133,1.39135,1.39006,1.39046,193900000.0
2006-01-27 19:30:00,1.39058,1.39158,1.39046,1.39122,217400000.0
2006-01-27 19:35:00,1.39114,1.39131,1.3902,1.39078,176500000.0
2006-01-27 19:40:00,1.39072,1.39102,1.39036,1.39097,206900001.0
2006-01-27 19:45:00,1.391,1.39185,1.391,1.39168,161800000.0
2006-01-27 19:50:00,1.39194,1.39242,1.39166,1.39205,225900001.0
2006-01-27 19:55:00,1.39194,1.39252,1.39162,1.39238,163300000.0
2006-01-27 20:00:00,1.39229,1.39251,1.39184,1.39225,217600001.0
2006-01-27 20:05:00,1.39227,1.3925,1.39126,1.39136,171900000.0
2006-01-27 20:10:00,1.39102,1.39159,1.39066,1.39144,181900000.0
2006-01-27 20:15:00,1.39159,1.39171,1.38977,1.39011,164400000.0
2006-01-27 20:20:00,1.3902,1.39034,1.38974,1.38977,204200001.0
2006-01-27 20:25:00,1.39004,1.39004,1.38791,1.38795,220700001.0
2006-01-27 20:30:00,1.38775,1.3882,1.38733,1.38816,192000000.0
2006-01-27 20:35:00,1.38836,1.3893,1.38836,1.38897,200600002.0
2006-01-27 20:40:00,1.38903,1.38952,1.38817,1.38883,208600001.0
2006-01-27 20:45:00,1.38852,1.38885,1.3883,1.38858,199100001.0
2006-01-27 20:50:00,1.38848,1.38918,1.38847,1.38849,213700000.0
2006-01-27 20:55:00,1.38843,1.38918,1.38832,1.38905,200700000.0
2006-01-27 21:00:00,1.3889,1.38911,1.38836,1.38892,174900000.0
2006-01-27 21:05:00,1.38876,1.38963,1.38876,1.38942,185000001.0
2006-01-27 21:10:00,1.38943,1.39082,1.38934,1.39056,228800001.0
2006-01-27 21:15:00,1.3905,1.39094,1.39033,1.39047,243900002.0
2006-01-27 21:20:00,1.3904,1.39082,1.38974,1.39052,233900001.0
2006-01-27 21:25:00,1.39059,1.39087,1.39024,1.39035,194000000.0
2006-01-27 21:30:00,1.39045,1.3907,1.39011,1.39037,169200000.0
2006-01-27 21:35:00,1.39035,1.39049,1.39006,1.39044,158500000.0
2006-01-27 21:40:00,1.39035,1.39058,1.38988,1.39043,153700000.0
2006-01-27 21:45:00,1.39044,1.39066,1.39013,1.39056,216100000.0
2006-01-27 21:50:00,1.39063,1.39118,1.39042,1.39117,246700001.0
2006-01-27 21:55:00,1.39115,1.39132,1.39076,1.39089,207200001.0
2006-01-27 22:00:00,1.39098,1.39145,1.39084,1.39145,173500000.0
2006-01-27 22:05:00,1.39171,1.39201,1.39127,1.39178,165000000.0
2006-01-27 22:10:00,1.39181,1.39203,1.39164,1.39179,211600001.0
2006-01-27 22:15:00,1.39187,1.39209,1.39157,1.39167,184500000.0
2006-01-27 22:20:00,1.39187,1.39189,1.39138,1.39174,230000003.0
2006-01-27 22:25:00,1.39161,1.39177,1.39127,1.39139,165600000.0
2006-01-27 22:30:00,1.39133,1.39142,1.39044,1.39114,208500000.0
2006-01-27 22:35:00,1.39126,1.39139,1.3907,1.39089,194900000.0
2006-01-27 22:40:00,1.39098,1.39121,1.3904,1.39073,174700000.0
2006-01-27 22:45:00,1.39059,1.39068,1.3901,1.39059,172600001.0
2006-01-27 22:50:00,1.39072,1.39081,1.38985,1.3901,189800000.0
2006-01-27 22:55:00,1.39044,1.39058,1.38962,1.39058,163100000.0
2006-01-27 23:00:00,1.39062,1.39072,1.38961,1.38994,168900000.0
2006-01-27 23:05:00,1.38976,1.3902,1.38949,1.38987,182000001.0
2006-01-27 23:10:00,1.38979,1.39033,1.38948,1.39005,184600000.0
2006-01-27 23:15:00,1.3901,1.39028,1.38959,1.38979,234800000.0
2006-01-27 23:20:00,1.38998,1.39053,1.38934,1.39021,177300000.0
2006-01-27 23:25:00,1.3904,1.39083,1.39001,1.3906,218900000.0
2006-01-27 23:30:00,1.39053,1.39195,1.39053,1.39158,189300000.0
2006-01-27 23:35:00,1.39188,1.39188,1.39133,1.39156,184200000.0
2006-01-27 23:40:00,1.39175,1.39175,1.39053,1.39068,195400000.0
2006-01-27 23:45:00,1.39043,1.39087,1.39025,1.39066,240500000.0
2006-01-27 23:50:00,1.39055,1.39092,1.38983,1.38983,177300000.0
2006-01-27 23:55:00,1.39034,1.39047,1.3892,1.38935,171600000.0
2006-01-30 00:00:00,1.39079,1.39094,1.38872,1.38915,253300002.0
2006-01-30 00:05:00,1.38916,1.38963,1.38891,1.38955,226900001.0
2006-01-30 00:10:00,1.38966,1.38981,1.38936,1.38979,157000000.0
2006-01-30 00:15:00,1.38953,1.38976,1.3894,1.38971,154600000.0
2006-01-30 00:20:00,1.3896,1.38979,1.38912,1.38974,191400000.0
2006-01-30 00:25:00,1.38962,1.38979,1.38912,1.38913,189800000.0
2006-01-30 00:30:00,1.3889,1.3896,1.3889,1.38897,173000001.0
2006-01-30 00:35:00,1.38927,1.38993,1.389,1.38974,183200000.0
2006-01-30 00:40:00,1.38976,1.39004,1.38946,1.38993,138900000.0
2006-01-30 00:45:00,1.3899,1.3901,1.38958,1.38988,193900001.0
2006-01-30 00:50:00,1.3899,1.3901,1.38972,1.3901,224600000.0
2006-01-30 00:55:00,1.39002,1.39002,1.38943,1.38977,205500000.0
2006-01-30 01:00:00,1.38972,1.38978,1.38919,1.38949,201200000.0
2006-01-30 01:05:00,1.38948,1.38977,1.38915,1.38945,209100000.0
2006-01-30 01:10:00,1.38935,1.38977,1.38916,1.38948,173900000.0
2006-01-30 01:15:00,1.38952,1.38966,1.38922,1.38952,240200000.0
2006-01-30 01:20:00,1.38958,1.38988,1.38903,1.38975,181700000.0
2006-01-30 01:25:00,1.38967,1.3898,1.38928,1.38956,204700000.0
2006-01-30 01:30:00,1.38982,1.38991,1.38933,1.38967,181900001.0
2006-01-30 01:35:00,1.38957,1.3898,1.38922,1.38968,249400000.0
2006-01-30 01:40:00,1.3896,1.38973,1.38863,1.38889,170500000.0
2006-01-30 01:45:00,1.38889,1.38947,1.38869,1.38915,195700000.0
2006-01-30 01:50:00,1.38905,1.39004,1.38871,1.38994,201500000.0
2006-01-30 01:55:00,1.38994,1.39077,1.38973,1.39071,232200001.0
2006-01-30 02:00:00,1.39043,1.39082,1.38988,1.39015,376800003.0
2006-01-30 02:05:00,1.39018,1.39041,1.38957,1.38974,569500003.0
2006-01-30 02:10:00,1.38921,1.3896,1.38872,1.38902,438600001.0
2006-01-30 02:15:00,1.3889,1.38938,1.38849,1.38873,548300001.0
2006-01-30 02:20:00,1.38884,1.38915,1.38869,1.389,225200000.0
2006-01-30 02:25:00,1.38899,1.38918,1.38845,1.38879,305700000.0
2006-01-30 02:30:00,1.38899,1.38901,1.38845,1.38881,392900003.0
2006-01-30 02:35:00,1.38884,1.38891,1.3884,1.38847,279400001.0
2006-01-30 02:40:00,1.3886,1.389,1.3885,1.3887,174100000.0
2006-01-30 02:45:00,1.38814,1.38965,1.38803,1.38879,609100001.0
2006-01-30 02:50:00,1.38899,1.38924,1.38805,1.38912,240700001.0
2006-01-30 02:55:00,1.38922,1.38959,1.38881,1.38949,253200000.0
2006-01-30 03:00:00,1.38955,1.38999,1.38931,1.38958,355600000.0
2006-01-30 03:05:00,1.38952,1.39076,1.38935,1.39066,369000002.0
2006-01-30 03:10:00,1.39018,1.39063,1.38992,1.39027,190400001.0
2006-01-30 03:15:00,1.39,1.39035,1.38966,1.39022,183500000.0
2006-01-30 03:20:00,1.38981,1.39036,1.38914,1.38914,259900000.0
2006-01-30 03:25:00,1.38932,1.38932,1.38829,1.3891,329700000.0
2006-01-30 03:30:00,1.38912,1.38947,1.38848,1.38848,222300000.0
2006-01-30 03:35:00,1.38861,1.3892,1.38841,1.3885,239900000.0
2006-01-30 03:40:00,1.38877,1.38917,1.38875,1.38891,419000002.0
2006-01-30 03:45:00,1.38884,1.38907,1.38824,1.38824,210000001.0
2006-01-30 03:50:00,1.38849,1.38856,1.38761,1.38798,340600000.0
2006-01-30 03:55:00,1.3884,1.38861,1.38771,1.3883,556100000.0
2006-01-30 04:00:00,1.38826,1.38832,1.38772,1.38787,526600001.0
2006-01-30 04:05:00,1.38778,1.38848,1.38778,1.38843,519600001.0
2006-01-30 04:10:00,1.38835,1.38868,1.38789,1.38792,358500000.0
2006-01-30 04:15:00,1.38792,1.38831,1.38703,1.38731,440200001.0
2006-01-30 04:20:00,1.38751,1.38837,1.38751,1.38815,458600001.0
2006-01-30 04:25:00,1.38797,1.38851,1.38794,1.38828,492000000.0
2006-01-30 04:30:00,1.3877,1.38841,1.38769,1.38828,236600001.0
2006-01-30 04:35:00,1.38815,1.38874,1.38784,1.38834,517500001.0
2006-01-30 04:40:00,1.38831,1.38883,1.38823,1.38875,215500000.0
2006-01-30 04:45:00,1.38856,1.3888,1.388,1.38836,324600001.0
2006-01-30 04:50:00,1.3887,1.38875,1.38794,1.38822,215300000.0
2006-01-30 04:55:00,1.38854,1.38865,1.38773,1.38782,251200000.0
2006-01-30 05:00:00,1.38828,1.38864,1.38791,1.38792,475400001.0
2006-01-30 05:05:00,1.38778,1.38829,1.3877,1.38779,1135900003.0
2006-01-30 05:10:00,1.38782,1.38785,1.38738,1.38764,859700003.0
2006-01-30 05:15:00,1.38774,1.38804,1.38757,1.3876,889300000.0
2006-01-30 05:20:00,1.38756,1.38799,1.38744,1.38747,1046400000.0
2006-01-30 05:25:00,1.38764,1.38807,1.38722,1.38779,1072700007.0
2006-01-30 05:30:00,1.3878,1.3885,1.38774,1.38817,893000000.0
2006-01-30 05:35:00,1.38839,1.38879,1.38804,1.38874,796900002.0
2006-01-30 05:40:00,1.38859,1.38942,1.38847,1.38924,707300002.0
2006-01-30 05:45:00,1.38912,1.38934,1.38822,1.38825,992400003.0
2006-01-30 05:50:00,1.38827,1.38923,1.38827,1.38922,972400001.0
2006-01-30 05:55:00,1.38913,1.38922,1.38842,1.38845,752500002.0
2006-01-30 06:00:00,1.38848,1.38881,1.38833,1.38881,841200002.0
2006-01-30 06:05:00,1.3888,1.38885,1.38798,1.3883,1781100004.0
2006-01-30 06:10:00,1.38835,1.38854,1.38801,1.38806,1571500001.0
2006-01-30 06:15:00,1.38804,1.3884,1.38792,1.38829,944200002.0
2006-01-30 06:20:00,1.38829,1.38882,1.38829,1.38853,1549900002.0
2006-01-30 06:25:00,1.38852,1.38862,1.38831,1.38836,1411100003.0
2006-01-30 06:30:00,1.38833,1.38879,1.38832,1.38855,1056100002.0
2006-01-30 06:35:00,1.38838,1.38882,1.38836,1.38871,601000002.0
2006-01-30 06:40:00,1.38868,1.38882,1.38836,1.38847,1084100001.0
2006-01-30 06:45:00,1.38842,1.38864,1.38821,1.38834,999200002.0
2006-01-30 06:50:00,1.38781,1.38849,1.3877,1.38824,1008200002.0
2006-01-30 06:55:00,1.38822,1.38831,1.38748,1.38767,941600001.0
2006-01-30 07:00:00,1.38768,1.38802,1.38753,1.38788,1269900001.0
2006-01-30 07:05:00,1.38807,1.3884,1.38784,1.38817,1013900003.0
2006-01-30 07:10:00,1.38847,1.38878,1.3882,1.3883,1868300004.0
2006-01-30 07:15:00,1.3885,1.3888,1.38824,1.38872,1396900001.0
2006-01-30 07:20:00,1.38886,1.38908,1.38861,1.3888,1817100001.0
2006-01-30 07:25:00,1.3887,1.38876,1.38835,1.38835,1454700008.0
2006-01-30 07:30:00,1.3884,1.38858,1.38825,1.38826,1947300005.0
2006-01-30 07:35:00,1.38825,1.38865,1.38812,1.3884,1323000004.0
2006-01-30 07:40:00,1.38847,1.3886,1.38808,1.38821,1786500003.0
2006-01-30 07:45:00,1.3882,1.38859,1.38799,1.3885,2986200007.0
2006-01-30 07:50:00,1.38854,1.38899,1.3885,1.38884,2524600002.0
2006-01-30 07:55:00,1.38882,1.38915,1.38845,1.38895,2914600010.0
2006-01-30 08:00:00,1.38898,1.38942,1.38868,1.38925,1936600002.0
2006-01-30 08:05:00,1.38929,1.3896,1.38885,1.38942,2344200004.0
2006-01-30 08:10:00,1.38948,1.38972,1.38921,1.38943,1599700004.0
2006-01-30 08:15:00,1.38926,1.38954,1.38908,1.38915,1378800001.0
2006-01-30 08:20:00,1.38903,1.38939,1.38897,1.3891,1802000005.0
2006-01-30 08:25:00,1.38923,1.38957,1.38893,1.38946,2271700004.0
2006-01-30 08:30:00,1.38936,1.38997,1.3893,1.38966,1850000000.0
2006-01-30 08:35:00,1.38965,1.38989,1.38947,1.38963,2047900004.0
2006-01-30 08:40:00,1.38957,1.39029,1.38952,1.3902,2032300003.0
2006-01-30 08:45:00,1.3903,1.39048,1.39007,1.39026,2836600011.0
2006-01-30 08:50:00,1.39046,1.39103,1.39032,1.39055,2862200003.0
2006-01-30 08:55:00,1.39069,1.39123,1.39036,1.39102,2425000002.0
2006-01-30 09:00:00,1.39102,1.39123,1.39003,1.39083,2833300007.0
2006-01-30 09:05:00,1.39091,1.39112,1.39074,1.39105,2005800002.0
2006-01-30 09:10:00,1.39099,1.39121,1.39071,1.39101,2137800003.0
2006-01-30 09:15:00,1.39098,1.39108,1.39055,1.39061,2155500002.0
2006-01-30 09:20:00,1.39051,1.39056,1.39007,1.39013,1599100007.0
2006-01-30 09:25:00,1.39017,1.39097,1.39001,1.39078,2214900003.0
2006-01-30 09:30:00,1.39091,1.39153,1.39008,1.39047,2090800004.0
2006-01-30 09:35:00,1.39054,1.39161,1.39049,1.39116,1855100003.0
2006-01-30 09:40:00,1.39108,1.39172,1.39103,1.39146,2186700008.0
2006-01-30 09:45:00,1.39164,1.3918,1.39131,1.39162,2188100005.0
2006-01-30 09:50:00,1.39134,1.39149,1.39088,1.3912,2352400007.0
2006-01-30 09:55:00,1.39119,1.39187,1.39119,1.39157,3230200006.0
2006-01-30 10:00:00,1.3915,1.39173,1.39069,1.3911,2319500001.0
2006-01-30 10:05:00,1.39092,1.39152,1.39073,1.39099,2515700002.0
2006-01-30 10:10:00,1.39098,1.39105,1.39069,1.39087,2286600002.0
2006-01-30 10:15:00,1.39113,1.39113,1.39054,1.39061,1886400005.0
2006-01-30 10:20:00,1.39052,1.39062,1.38984,1.39012,2228300003.0
2006-01-30 10:25:00,1.39019,1.39031,1.38843,1.38885,2529200004.0
2006-01-30 10:30:00,1.38891,1.38948,1.38811,1.38898,2486400005.0
2006-01-30 10:35:00,1.38907,1.38934,1.38881,1.38885,2318800005.0
2006-01-30 10:40:00,1.38875,1.38967,1.38869,1.38923,2282000003.0
2006-01-30 10:45:00,1.38921,1.38926,1.38864,1.38876,2184200005.0
2006-01-30 10:50:00,1.38872,1.389,1.38814,1.38831,2099600001.0
2006-01-30 10:55:00,1.38837,1.38864,1.38781,1.38849,2458500006.0
2006-01-30 11:00:00,1.38871,1.38905,1.38827,1.38855,2463000006.0
2006-01-30 11:05:00,1.3885,1.38875,1.3881,1.38832,2248800004.0
2006-01-30 11:10:00,1.38835,1.38905,1.38786,1.38898,2503200008.0
2006-01-30 11:15:00,1.38907,1.38926,1.38857,1.38858,2005400002.0
2006-01-30 11:20:00,1.3884,1.38875,1.38815,1.38855,2703200003.0
2006-01-30 11:25:00,1.3887,1.389,1.38853,1.38887,2527400007.0
2006-01-30 11:30:00,1.3889,1.38937,1.38874,1.389,2590300007.0
2006-01-30 11:35:00,1.38904,1.38963,1.38889,1.38925,2781800008.0
2006-01-30 11:40:00,1.38912,1.38985,1.38897,1.38956,3223900004.0
2006-01-30 11:45:00,1.38968,1.38988,1.38906,1.38954,2518800010.0
2006-01-30 11:50:00,1.38961,1.38974,1.38915,1.38926,1399200005.0
2006-01-30 11:55:00,1.38949,1.38997,1.38926,1.38943,2355900006.0
2006-01-30 12:00:00,1.38947,1.38963,1.3891,1.38922,2323200006.0
2006-01-30 12:05:00,1.3893,1.38937,1.38857,1.38885,1981100004.0
2006-01-30 12:10:00,1.38886,1.38982,1.38868,1.38964,2014800006.0
2006-01-30 12:15:00,1.38955,1.38984,1.38926,1.38938,1674800003.0
2006-01-30 12:20:00,1.38941,1.38951,1.38873,1.38901,2065500001.0
2006-01-30 12:25:00,1.38908,1.38943,1.3886,1.38911,2582000007.0
2006-01-30 12:30:00,1.38909,1.38946,1.38884,1.38911,2480100006.0
2006-01-30 12:35:00,1.38911,1.38914,1.38866,1.38874,2741100009.0
2006-01-30 12:40:00,1.38873,1.38902,1.38866,1.38896,2073700007.0
2006-01-30 12:45:00,1.38903,1.3895,1.38857,1.38928,2343000004.0
2006-01-30 12:50:00,1.3893,1.3893,1.38854,1.38859,1890800004.0
2006-01-30 12:55:00,1.38855,1.38856,1.38752,1.38769,2409600004.0
2006-01-30 13:00:00,1.38777,1.38824,1.38698,1.38701,1632700004.0
2006-01-30 13:05:00,1.38682,1.38727,1.38564,1.38564,1389100002.0
2006-01-30 13:10:00,1.3856,1.38621,1.38521,1.38611,1476800001.0
2006-01-30 13:15:00,1.38616,1.38642,1.3857,1.38619,1301500002.0
2006-01-30 13:20:00,1.38606,1.38612,1.38505,1.38517,1145800003.0
2006-01-30 13:25:00,1.38522,1.38552,1.38439,1.38472,1789500008.0
2006-01-30 13:30:00,1.38498,1.38596,1.38498,1.3854,1965400003.0
2006-01-30 13:35:00,1.38558,1.38585,1.38534,1.38559,1915200006.0
2006-01-30 13:40:00,1.38547,1.38631,1.38541,1.38611,1331400004.0
2006-01-30 13:45:00,1.38603,1.38604,1.38546,1.38551,1919900003.0
2006-01-30 13:50:00,1.38552,1.38636,1.38552,1.38636,1972000009.0
2006-01-30 13:55:00,1.38631,1.38694,1.3861,1.38677,1697500001.0
2006-01-30 14:00:00,1.38658,1.38695,1.38617,1.38617,1804700004.0
2006-01-30 14:05:00,1.38623,1.38623,1.38562,1.38575,1539300002.0
2006-01-30 14:10:00,1.38583,1.38583,1.38503,1.38537,1055700005.0
2006-01-30 14:15:00,1.38533,1.38551,1.38482,1.38496,1922900003.0
2006-01-30 14:20:00,1.38499,1.38572,1.38471,1.38549,1831800009.0
2006-01-30 14:25:00,1.38546,1.38575,1.38435,1.38441,1564600001.0
2006-01-30 14:30:00,1.38425,1.38425,1.38354,1.38382,251900000.0
2006-01-30 14:35:00,1.38381,1.38401,1.38332,1.38386,183700000.0
2006-01-30 14:40:00,1.38395,1.38428,1.38355,1.38381,251200002.0
2006-01-30 14:45:00,1.38362,1.38431,1.38339,1.38414,197300001.0
2006-01-30 14:50:00,1.38404,1.38449,1.38372,1.38372,222800000.0
2006-01-30 14:55:00,1.38404,1.38455,1.3839,1.3843,239900003.0
2006-01-30 15:00:00,1.38426,1.38465,1.38396,1.38439,192400000.0
2006-01-30 15:05:00,1.38434,1.3844,1.38357,1.38418,184200001.0
2006-01-30 15:10:00,1.38407,1.38409,1.38193,1.38202,205100001.0
2006-01-30 15:15:00,1.38212,1.38239,1.38106,1.38106,214900001.0
2006-01-30 15:20:00,1.38107,1.38167,1.38093,1.38107,136200000.0
2006-01-30 15:25:00,1.38082,1.38082,1.37881,1.3791,153700000.0
2006-01-30 15:30:00,1.37918,1.38132,1.3788,1.38104,175800000.0
2006-01-30 15:35:00,1.38124,1.3828,1.38106,1.38222,225300000.0
2006-01-30 15:40:00,1.38246,1.3836,1.38225,1.38316,196400000.0
2006-01-30 15:45:00,1.38299,1.3835,1.38255,1.38348,239800002.0
2006-01-30 15:50:00,1.3834,1.38358,1.38281,1.38324,175900000.0
2006-01-30 15:55:00,1.38345,1.38357,1.38188,1.38242,175700000.0
2006-01-30 16:00:00,1.3824,1.3824,1.3813,1.38147,151300000.0
2006-01-30 16:05:00,1.38158,1.3826,1.38153,1.3826,251800001.0
2006-01-30 16:10:00,1.38265,1.38291,1.38159,1.38291,196200000.0
2006-01-30 16:15:00,1.38264,1.38453,1.38258,1.38453,158200000.0
2006-01-30 16:20:00,1.38436,1.38447,1.38369,1.38409,208700000.0
2006-01-30 16:25:00,1.38428,1.38536,1.38341,1.38536,207200000.0
2006-01-30 16:30:00,1.38544,1.3859,1.3853,1.38541,204300000.0
2006-01-30 16:35:00,1.38562,1.38565,1.38465,1.38512,202700001.0
2006-01-30 16:40:00,1.38492,1.38591,1.38461,1.38579,168000000.0
2006-01-30 16:45:00,1.38561,1.38623,1.38492,1.38623,203900001.0
2006-01-30 16:50:00,1.38623,1.38626,1.38473,1.38484,204200000.0
2006-01-30 16:55:00,1.38496,1.38525,1.38355,1.38379,191000000.0
2006-01-30 17:00:00,1.38328,1.38425,1.38328,1.38407,203900000.0
2006-01-30 17:05:00,1.38396,1.38503,1.3837,1.38478,184800000.0
2006-01-30 17:10:00,1.38464,1.38497,1.38419,1.38441,190000001.0
2006-01-30 17:15:00,1.38462,1.38462,1.38372,1.38453,206700000.0
2006-01-30 17:20:00,1.38453,1.38471,1.38385,1.3841,175700000.0
2006-01-30 17:25:00,1.38408,1.38514,1.38408,1.38514,218000000.0
2006-01-30 17:30:00,1.38522,1.38576,1.38435,1.38482,191200000.0
2006-01-30 17:35:00,1.38481,1.38618,1.3847,1.38618,218800000.0
2006-01-30 17:40:00,1.38598,1.38609,1.38536,1.38579,181700000.0
2006-01-30 17:45:00,1.38597,1.38598,1.38488,1.3855,209200001.0
2006-01-30 17:50:00,1.38534,1.38534,1.38441,1.3849,158000000.0
2006-01-30 17:55:00,1.38488,1.38514,1.38375,1.38375,186300000.0
2006-01-30 18:00:00,1.38391,1.38536,1.3838,1.3849,236400000.0
2006-01-30 18:05:00,1.38507,1.3852,1.38433,1.38442,195700000.0
2006-01-30 18:10:00,1.38448,1.38473,1.38391,1.38443,193500000.0
2006-01-30 18:15:00,1.38431,1.385,1.38431,1.38462,199900000.0
2006-01-30 18:20:00,1.38476,1.38512,1.38442,1.38469,204800000.0
2006-01-30 18:25:00,1.38501,1.38563,1.38486,1.38554,165700000.0
2006-01-30 18:30:00,1.38555,1.38565,1.38519,1.38533,186300000.0
2006-01-30 18:35:00,1.38523,1.38531,1.38449,1.38475,178500000.0
2006-01-30 18:40:00,1.38477,1.38497,1.38404,1.38409,242400002.0
2006-01-30 18:45:00,1.3843,1.38436,1.38275,1.38298,132900000.0
2006-01-30 18:50:00,1.38314,1.38438,1.38298,1.3843,200500003.0
2006-01-30 18:55:00,1.38404,1.3846,1.38252,1.38307,166600000.0
2006-01-30 19:00:00,1.38328,1.38328,1.38262,1.38318,208500002.0
2006-01-30 19:05:00,1.38339,1.38407,1.38336,1.38399,212900001.0
2006-01-30 19:10:00,1.38412,1.38417,1.38362,1.38404,245000002.0
2006-01-30 19:15:00,1.38399,1.38399,1.38321,1.38378,186900000.0
2006-01-30 19:20:00,1.38377,1.38391,1.38341,1.38358,191000001.0
2006-01-30 19:25:00,1.38367,1.38391,1.38334,1.38378,198900000.0
2006-01-30 19:30:00,1.38396,1.38407,1.38348,1.384,227400000.0
2006-01-30 19:35:00,1.38389,1.38399,1.38321,1.38375,178500000.0
2006-01-30 19:40:00,1.38366,1.38383,1.38312,1.38361,190200000.0
2006-01-30 19:45:00,1.38363,1.38406,1.38339,1.38389,202800002.0
2006-01-30 19:50:00,1.38413,1.38482,1.38375,1.38476,204800000.0
2006-01-30 19:55:00,1.38479,1.38507,1.3844,1.38467,160900000.0
2006-01-30 20:00:00,1.38471,1.38636,1.38471,1.38618,233800001.0
2006-01-30 20:05:00,1.38616,1.38616,1.38496,1.38516,165000000.0
2006-01-30 20:10:00,1.38479,1.38534,1.38469,1.38533,193900000.0
2006-01-30 20:15:00,1.38535,1.3854,1.3846,1.38481,254100001.0
2006-01-30 20:20:00,1.3849,1.38508,1.3845,1.38486,166900000.0
2006-01-30 20:25:00,1.38506,1.38516,1.38447,1.38492,227500001.0
2006-01-30 20:30:00,1.38505,1.38523,1.38458,1.38472,199800001.0
2006-01-30 20:35:00,1.38464,1.3851,1.38451,1.38474,228400001.0
2006-01-30 20:40:00,1.38478,1.38508,1.38418,1.38438,223000000.0
2006-01-30 20:45:00,1.38425,1.38479,1.3837,1.38442,223700001.0
2006-01-30 20:50:00,1.3843,1.38434,1.3837,1.38403,199700000.0
2006-01-30 20:55:00,1.38394,1.38431,1.38378,1.38392,189900000.0
2006-01-30 21:00:00,1.38393,1.38421,1.38349,1.38394,194800002.0
2006-01-30 21:05:00,1.38368,1.38403,1.38305,1.38337,194600002.0
2006-01-30 21:10:00,1.38343,1.38381,1.38297,1.38313,203800000.0
2006-01-30 21:15:00,1.38323,1.38398,1.38317,1.38375,189900000.0
2006-01-30 21:20:00,1.38387,1.38429,1.3837,1.38395,224800000.0
2006-01-30 21:25:00,1.38416,1.38444,1.38399,1.38406,187600001.0
2006-01-30 21:30:00,1.38404,1.38444,1.38377,1.38444,158600000.0
2006-01-30 21:35:00,1.38435,1.38437,1.38356,1.38371,143400000.0
2006-01-30 21:40:00,1.38347,1.38386,1.38339,1.38346,175700001.0
2006-01-30 21:45:00,1.38363,1.38391,1.38331,1.38347,187000000.0
2006-01-30 21:50:00,1.38354,1.38415,1.38331,1.38407,190100000.0
2006-01-30 21:55:00,1.38403,1.38496,1.38377,1.38483,202100000.0
2006-01-30 22:00:00,1.38484,1.38535,1.38443,1.38493,172100000.0
2006-01-30 22:05:00,1.38499,1.38534,1.3846,1.38517,194600000.0
2006-01-30 22:10:00,1.38525,1.38544,1.38485,1.38506,186700000.0
2006-01-30 22:15:00,1.38534,1.38564,1.38514,1.38528,180000000.0
2006-01-30 22:20:00,1.38528,1.38534,1.38489,1.38516,191100000.0
2006-01-30 22:25:00,1.38506,1.38539,1.3849,1.3851,151700000.0
2006-01-30 22:30:00,1.38513,1.38523,1.38454,1.38498,235500002.0
2006-01-30 22:35:00,1.38509,1.38553,1.38468,1.38492,229700000.0
2006-01-30 22:40:00,1.38496,1.3852,1.38474,1.38496,192400000.0
2006-01-30 22:45:00,1.385,1.38589,1.385,1.38542,183200001.0
2006-01-30 22:50:00,1.38546,1.38553,1.38495,1.38523,182500001.0
2006-01-30 22:55:00,1.38535,1.38535,1.38442,1.38474,180500000.0
2006-01-30 23:00:00,1.38468,1.38481,1.38444,1.38474,218300000.0
2006-01-30 23:05:00,1.38467,1.38612,1.38465,1.38601,190200000.0
2006-01-30 23:10:00,1.38597,1.3863,1.38533,1.38595,201600000.0
2006-01-30 23:15:00,1.38587,1.38603,1.38523,1.38575,222000001.0
2006-01-30 23:20:00,1.38595,1.38595,1.38543,1.38554,198600001.0
2006-01-30 23:25:00,1.3857,1.38591,1.38546,1.38561,219500000.0
2006-01-30 23:30:00,1.38542,1.38558,1.38493,1.38527,213500001.0
2006-01-30 23:35:00,1.38552,1.38577,1.38527,1.38577,158600000.0
2006-01-30 23:40:00,1.38618,1.38618,1.38517,1.38572,180500000.0
2006-01-30 23:45:00,1.38557,1.38623,1.38536,1.386,223200002.0
2006-01-30 23:50:00,1.38591,1.38591,1.3841,1.3841,209100000.0
2006-01-30 23:55:00,1.38465,1.38479,1.38396,1.38405,195900000.0
2006-01-31 00:00:00,1.38418,1.38433,1.38406,1.38418,43400000.0
2006-01-31 00:05:00,1.3848,1.3852,1.3848,1.385,47600000.0
2006-01-31 00:10:00,1.3853,1.3853,1.385,1.385,23800000.0
2006-01-31 00:15:00,1.3848,1.385,1.3848,1.3848,71400000.0
2006-01-31 00:20:00,1.385,1.385,1.38423,1.3848,47600000.0
2006-01-31 00:25:00,1.38475,1.3849,1.38395,1.384,221600000.0
2006-01-31 00:30:00,1.38381,1.38549,1.38363,1.38363,151100000.0
2006-01-31 00:35:00,1.38385,1.38449,1.38348,1.38428,190700000.0
2006-01-31 00:40:00,1.38431,1.38471,1.38384,1.38466,129200000.0
2006-01-31 00:45:00,1.38465,1.38474,1.38436,1.38461,243000001.0
2006-01-31 00:50:00,1.3845,1.38467,1.38404,1.38442,169200000.0
2006-01-31 00:55:00,1.38442,1.38496,1.38405,1.38492,161500000.0
2006-01-31 01:00:00,1.38483,1.38497,1.38437,1.38486,199900000.0
2006-01-31 01:05:00,1.38489,1.38504,1.38456,1.38492,164500000.0
2006-01-31 01:10:00,1.38486,1.38504,1.38456,1.38474,190400000.0
2006-01-31 01:15:00,1.38476,1.38479,1.38419,1.38446,197700003.0
2006-01-31 01:20:00,1.38461,1.38482,1.38408,1.38477,216800002.0
2006-01-31 01:25:00,1.38457,1.38463,1.38413,1.38447,216200001.0
2006-01-31 01:30:00,1.38453,1.38453,1.3839,1.38432,241700000.0
2006-01-31 01:35:00,1.3843,1.38442,1.38334,1.3836,215000001.0
2006-01-31 01:40:00,1.38352,1.38412,1.38346,1.38396,182800000.0
2006-01-31 01:45:00,1.38396,1.38454,1.38385,1.38436,182900000.0
2006-01-31 01:50:00,1.38431,1.38467,1.38396,1.38451,234100001.0
2006-01-31 01:55:00,1.38448,1.38482,1.38404,1.38448,212100000.0
2006-01-31 02:00:00,1.3842,1.38455,1.38385,1.38432,319200000.0
2006-01-31 02:05:00,1.38435,1.38463,1.38381,1.38414,656200003.0
2006-01-31 02:10:00,1.3839,1.3844,1.3839,1.38439,477000000.0
2006-01-31 02:15:00,1.38427,1.38485,1.38399,1.38457,544600001.0
2006-01-31 02:20:00,1.38468,1.38488,1.38446,1.38471,218000000.0
2006-01-31 02:25:00,1.38461,1.38519,1.38432,1.38512,401500001.0
2006-01-31 02:30:00,1.38529,1.38546,1.38481,1.38522,421200001.0
2006-01-31 02:35:00,1.38527,1.38543,1.3849,1.38519,267400000.0
2006-01-31 02:40:00,1.38527,1.38553,1.38525,1.38553,169900001.0
2006-01-31 02:45:00,1.38504,1.38561,1.38491,1.38521,589600002.0
2006-01-31 02:50:00,1.38521,1.3857,1.38496,1.3852,301200002.0
2006-01-31 02:55:00,1.38556,1.38574,1.3847,1.3847,256000000.0
2006-01-31 03:00:00,1.38493,1.38559,1.38483,1.38513,364400001.0
2006-01-31 03:05:00,1.38514,1.38573,1.385,1.38551,319700000.0
2006-01-31 03:10:00,1.385,1.38534,1.38459,1.38504,229300001.0
2006-01-31 03:15:00,1.38471,1.38525,1.38454,1.38525,191200001.0
2006-01-31 03:20:00,1.38485,1.38547,1.38463,1.38542,278100000.0
2006-01-31 03:25:00,1.38589,1.38589,1.38531,1.38548,361400000.0
2006-01-31 03:30:00,1.38544,1.38598,1.3852,1.38554,205600000.0
2006-01-31 03:35:00,1.38558,1.38629,1.38545,1.38568,259500000.0
2006-01-31 03:40:00,1.3856,1.38632,1.38547,1.3862,326900000.0
2006-01-31 03:45:00,1.38615,1.3863,1.38576,1.38578,214100001.0
2006-01-31 03:50:00,1.38609,1.38692,1.38587,1.38652,333100000.0
2006-01-31 03:55:00,1.3869,1.38721,1.38605,1.38655,597800001.0
2006-01-31 04:00:00,1.38651,1.38687,1.38627,1.38682,546400002.0
2006-01-31 04:05:00,1.38678,1.38752,1.38678,1.3872,448900000.0
2006-01-31 04:10:00,1.38704,1.38704,1.38639,1.38683,401200001.0
2006-01-31 04:15:00,1.38681,1.38705,1.38634,1.38647,423400000.0
2006-01-31 04:20:00,1.38646,1.38693,1.38622,1.38622,466000003.0
2006-01-31 04:25:00,1.38617,1.38675,1.38613,1.38648,510300001.0
2006-01-31 04:30:00,1.38616,1.3866,1.38614,1.38645,258600000.0
2006-01-31 04:35:00,1.38638,1.38682,1.38587,1.38633,492600001.0
2006-01-31 04:40:00,1.38622,1.38669,1.38614,1.38657,247000001.0
2006-01-31 04:45:00,1.38644,1.38646,1.3859,1.38601,306700001.0
2006-01-31 04:50:00,1.38651,1.38664,1.38602,1.38611,192100001.0
2006-01-31 04:55:00,1.38646,1.38663,1.3861,1.38629,250400001.0
2006-01-31 05:00:00,1.38666,1.38682,1.3864,1.38653,496600003.0
2006-01-31 05:05:00,1.38635,1.38635,1.38567,1.38592,1187800003.0
2006-01-31 05:10:00,1.38598,1.38626,1.38591,1.38599,939900003.0
2006-01-31 05:15:00,1.38617,1.38648,1.38582,1.38615,982200003.0
2006-01-31 05:20:00,1.38618,1.38648,1.3861,1.38637,1144100002.0
2006-01-31 05:25:00,1.38648,1.38668,1.38617,1.38626,1026800001.0
2006-01-31 05:30:00,1.38634,1.38657,1.38595,1.38595,838700000.0
2006-01-31 05:35:00,1.38613,1.38658,1.3859,1.38646,681500001.0
2006-01-31 05:40:00,1.3863,1.38661,1.38615,1.38622,823400002.0
2006-01-31 05:45:00,1.38628,1.38648,1.38613,1.38613,1043600000.0
2006-01-31 05:50:00,1.3862,1.3866,1.38617,1.38644,901800002.0
2006-01-31 05:55:00,1.38634,1.3865,1.38612,1.38619,752100000.0
2006-01-31 06:00:00,1.38622,1.38641,1.38599,1.3861,862600002.0
2006-01-31 06:05:00,1.38609,1.38638,1.38586,1.38598,1732700004.0
2006-01-31 06:10:00,1.38609,1.38619,1.38577,1.38588,1726800004.0
2006-01-31 06:15:00,1.38588,1.38634,1.38578,1.38634,899200002.0
2006-01-31 06:20:00,1.38631,1.38666,1.38615,1.38649,1403900003.0
2006-01-31 06:25:00,1.38648,1.38675,1.38638,1.38656,1442500001.0
2006-01-31 06:30:00,1.38653,1.38677,1.38649,1.38655,1059800003.0
2006-01-31 06:35:00,1.38637,1.38668,1.38603,1.38609,573400000.0
2006-01-31 06:40:00,1.38614,1.38617,1.38579,1.38602,1046400001.0
2006-01-31 06:45:00,1.38608,1.38638,1.38592,1.38607,1122200002.0
2006-01-31 06:50:00,1.38617,1.38633,1.38542,1.38597,979900001.0
2006-01-31 06:55:00,1.38602,1.3862,1.38585,1.38597,1107700008.0
2006-01-31 07:00:00,1.38617,1.38622,1.38552,1.38576,1211800001.0
2006-01-31 07:05:00,1.38596,1.38609,1.3854,1.3855,977000002.0
2006-01-31 07:10:00,1.38568,1.38594,1.38552,1.38576,1897500006.0
2006-01-31 07:15:00,1.38596,1.38615,1.38571,1.38596,1474000003.0
2006-01-31 07:20:00,1.38596,1.38601,1.38557,1.38559,1774900005.0
2006-01-31 07:25:00,1.38557,1.38584,1.38534,1.38534,1266200001.0
2006-01-31 07:30:00,1.38539,1.38597,1.38534,1.38592,1967500005.0
2006-01-31 07:35:00,1.38604,1.38624,1.38581,1.38601,1311900001.0
2006-01-31 07:40:00,1.38596,1.38612,1.38576,1.38602,1897500006.0
2006-01-31 07:45:00,1.38604,1.3862,1.38568,1.38596,2878800005.0
2006-01-31 07:50:00,1.386,1.3865,1.38591,1.38639,2525200002.0
2006-01-31 07:55:00,1.38644,1.38662,1.38601,1.38606,2973300006.0
2006-01-31 08:00:00,1.38616,1.38633,1.38569,1.38611,2085500002.0
2006-01-31 08:05:00,1.38605,1.38605,1.38504,1.38516,2409800006.0
2006-01-31 08:10:00,1.38499,1.38509,1.38436,1.38465,1579200004.0
2006-01-31 08:15:00,1.38472,1.38534,1.38459,1.38533,1325000003.0
2006-01-31 08:20:00,1.38524,1.38554,1.38495,1.38511,1907500005.0
2006-01-31 08:25:00,1.38522,1.38583,1.38493,1.38564,2267600004.0
2006-01-31 08:30:00,1.38565,1.38581,1.38534,1.38546,1964800005.0
2006-01-31 08:35:00,1.38559,1.38584,1.3853,1.38541,2105700005.0
2006-01-31 08:40:00,1.38528,1.38622,1.38526,1.38584,2106900005.0
2006-01-31 08:45:00,1.38587,1.38638,1.38564,1.38581,2784200005.0
2006-01-31 08:50:00,1.38603,1.38628,1.38568,1.38583,2835700005.0
2006-01-31 08:55:00,1.38595,1.38614,1.38535,1.38567,2589900004.0
2006-01-31 09:00:00,1.38547,1.38571,1.38506,1.38531,2731200006.0
2006-01-31 09:05:00,1.38527,1.38561,1.38483,1.38514,2017400000.0
2006-01-31 09:10:00,1.38513,1.38536,1.38454,1.38471,2202600000.0
2006-01-31 09:15:00,1.38466,1.38521,1.38417,1.38472,2186600009.0
2006-01-31 09:20:00,1.38469,1.38527,1.38423,1.38423,1492700001.0
2006-01-31 09:25:00,1.38424,1.3845,1.38375,1.38421,2207200004.0
2006-01-31 09:30:00,1.384,1.38428,1.38369,1.38388,2164800006.0
2006-01-31 09:35:00,1.38381,1.38499,1.38381,1.38467,1962900004.0
2006-01-31 09:40:00,1.38465,1.38486,1.38444,1.38456,2200500009.0
2006-01-31 09:45:00,1.38473,1.38588,1.38456,1.38567,2195100008.0
2006-01-31 09:50:00,1.38561,1.38635,1.38527,1.38592,2212500003.0
2006-01-31 09:55:00,1.38585,1.38696,1.38551,1.38689,2873100005.0
2006-01-31 10:00:00,1.38681,1.38758,1.38619,1.38741,2401600004.0
2006-01-31 10:05:00,1.38704,1.38728,1.38639,1.38673,2429400007.0
2006-01-31 10:10:00,1.38663,1.387,1.38627,1.38686,2289900005.0
2006-01-31 10:15:00,1.38692,1.38692,1.38621,1.38676,2014600012.0
2006-01-31 10:20:00,1.38677,1.38677,1.38622,1.38633,2197800001.0
2006-01-31 10:25:00,1.38654,1.38657,1.38498,1.385,2586000011.0
2006-01-31 10:30:00,1.38529,1.38609,1.38525,1.38548,2673100006.0
2006-01-31 10:35:00,1.38552,1.3856,1.38452,1.38476,2300600007.0
2006-01-31 10:40:00,1.38479,1.38538,1.38437,1.38494,2279800004.0
2006-01-31 10:45:00,1.38494,1.38494,1.38421,1.38448,2062200005.0
2006-01-31 10:50:00,1.38451,1.38498,1.38423,1.38432,2230000004.0
2006-01-31 10:55:00,1.38429,1.3847,1.3839,1.38419,2672500007.0
2006-01-31 11:00:00,1.38447,1.38453,1.38352,1.38382,2403400004.0
2006-01-31 11:05:00,1.38381,1.38414,1.3833,1.38372,2171200009.0
2006-01-31 11:10:00,1.38389,1.38486,1.38366,1.38476,2387500002.0
2006-01-31 11:15:00,1.38491,1.38501,1.38445,1.38488,2228100006.0
2006-01-31 11:20:00,1.38473,1.38508,1.38456,1.38491,2789300007.0
2006-01-31 11:25:00,1.38493,1.38508,1.38467,1.38498,2545600011.0
2006-01-31 11:30:00,1.3869,1.3871,1.3863,1.3865,1994800000.0
2006-01-31 11:35:00,1.3864,1.3865,1.38483,1.38488,2640300001.0
2006-01-31 11:40:00,1.38511,1.38575,1.38484,1.38556,3220600006.0
2006-01-31 11:45:00,1.3857,1.38574,1.38507,1.38535,2501000008.0
2006-01-31 11:50:00,1.38537,1.38584,1.38516,1.38578,1280800004.0
2006-01-31 11:55:00,1.38588,1.38617,1.38542,1.38583,2254800005.0
2006-01-31 12:00:00,1.38608,1.38688,1.38581,1.38677,2327100006.0
2006-01-31 12:05:00,1.3868,1.3868,1.38639,1.38665,2020000005.0
2006-01-31 12:10:00,1.38663,1.38674,1.38614,1.38674,1917100004.0
2006-01-31 12:15:00,1.38655,1.38673,1.38619,1.38666,1644000001.0
2006-01-31 12:20:00,1.38668,1.38675,1.38634,1.38643,2056400006.0
2006-01-31 12:25:00,1.38667,1.38697,1.38648,1.3868,2487300005.0
2006-01-31 12:30:00,1.3868,1.38721,1.3861,1.38648,2562100008.0
2006-01-31 12:35:00,1.38656,1.38684,1.38619,1.38671,2642900004.0
2006-01-31 12:40:00,1.38669,1.38693,1.38627,1.38649,1990600003.0
2006-01-31 12:45:00,1.38647,1.38703,1.38609,1.38667,2284400004.0
2006-01-31 12:50:00,1.38668,1.38692,1.38612,1.3862,1966100005.0
2006-01-31 12:55:00,1.38634,1.38724,1.38606,1.38686,2490400009.0
2006-01-31 13:00:00,1.38689,1.38696,1.38618,1.38675,1685500005.0
2006-01-31 13:05:00,1.38672,1.38683,1.38629,1.38652,1327900005.0
2006-01-31 13:10:00,1.38656,1.38656,1.38596,1.38621,1470800001.0
2006-01-31 13:15:00,1.38636,1.3866,1.38618,1.38647,1301200003.0
2006-01-31 13:20:00,1.38642,1.38691,1.38631,1.38691,1110900001.0
2006-01-31 13:25:00,1.3869,1.38698,1.38608,1.38633,1859200007.0
2006-01-31 13:30:00,1.38661,1.38673,1.38627,1.38646,1960100002.0
2006-01-31 13:35:00,1.38664,1.38687,1.3862,1.38621,1894000006.0
2006-01-31 13:40:00,1.386,1.38634,1.38366,1.38366,1216500004.0
2006-01-31 13:45:00,1.38234,1.38343,1.38208,1.38263,1978900003.0
2006-01-31 13:50:00,1.38253,1.38431,1.38239,1.38411,1848100008.0
2006-01-31 13:55:00,1.38403,1.38454,1.38383,1.38421,1733100003.0
2006-01-31 14:00:00,1.38379,1.38464,1.38369,1.38429,1880900000.0
2006-01-31 14:05:00,1.38434,1.38511,1.38423,1.38474,1566500004.0
2006-01-31 14:10:00,1.38487,1.38586,1.38483,1.38516,1038200003.0
2006-01-31 14:15:00,1.38523,1.3857,1.3849,1.38554,2014800001.0
2006-01-31 14:20:00,1.38564,1.38631,1.38564,1.38602,1732300004.0
2006-01-31 14:25:00,1.38612,1.38666,1.38581,1.38666,1810200004.0
2006-01-31 14:30:00,1.38667,1.38667,1.38609,1.3862,156300000.0
2006-01-31 14:35:00,1.38627,1.38627,1.38551,1.38597,185900000.0
2006-01-31 14:40:00,1.38586,1.3863,1.38552,1.38588,197300001.0
2006-01-31 14:45:00,1.38575,1.38644,1.38552,1.38644,195300002.0
2006-01-31 14:50:00,1.38634,1.38818,1.38622,1.38717,157000000.0
2006-01-31 14:55:00,1.38739,1.38762,1.38618,1.38622,188600000.0
2006-01-31 15:00:00,1.38595,1.38633,1.38562,1.38633,196900001.0
2006-01-31 15:05:00,1.38626,1.38642,1.38579,1.3862,198100001.0
2006-01-31 15:10:00,1.38612,1.38651,1.38598,1.38617,195300000.0
2006-01-31 15:15:00,1.38622,1.38646,1.38563,1.38572,186700000.0
2006-01-31 15:20:00,1.38574,1.38636,1.38536,1.38598,139800000.0
2006-01-31 15:25:00,1.38604,1.38672,1.38592,1.38635,184100000.0
2006-01-31 15:30:00,1.38647,1.38662,1.38588,1.38638,172600000.0
2006-01-31 15:35:00,1.38642,1.38733,1.38618,1.38688,160400000.0
2006-01-31 15:40:00,1.38702,1.38707,1.38625,1.38658,222300003.0
2006-01-31 15:45:00,1.38653,1.38689,1.3864,1.38676,231800000.0
2006-01-31 15:50:00,1.38664,1.38717,1.38617,1.38671,180900000.0
2006-01-31 15:55:00,1.38681,1.3875,1.38658,1.38708,168800000.0
2006-01-31 16:00:00,1.38684,1.38702,1.386,1.386,161200000.0
2006-01-31 16:05:00,1.38611,1.38623,1.38543,1.38548,196500001.0
2006-01-31 16:10:00,1.38549,1.38557,1.38499,1.38545,183500000.0
2006-01-31 16:15:00,1.38529,1.38605,1.38529,1.38532,166400000.0
2006-01-31 16:20:00,1.38513,1.38518,1.38468,1.38471,203200000.0
2006-01-31 16:25:00,1.3849,1.38532,1.38439,1.38516,179400000.0
2006-01-31 16:30:00,1.38525,1.38606,1.38525,1.38584,279500001.0
2006-01-31 16:35:00,1.38572,1.38585,1.38499,1.38573,189600000.0
2006-01-31 16:40:00,1.38558,1.38575,1.38516,1.38559,223300000.0
2006-01-31 16:45:00,1.38501,1.38521,1.38376,1.38444,173600000.0
2006-01-31 16:50:00,1.38436,1.38448,1.38277,1.3836,204500000.0
2006-01-31 16:55:00,1.38373,1.38411,1.38266,1.38333,174100000.0
2006-01-31 17:00:00,1.3829,1.38406,1.3829,1.38376,205900001.0
2006-01-31 17:05:00,1.3836,1.38401,1.38323,1.38391,201400000.0
2006-01-31 17:10:00,1.38381,1.38475,1.38359,1.38414,167300000.0
2006-01-31 17:15:00,1.38442,1.38575,1.38419,1.38534,183000001.0
2006-01-31 17:20:00,1.38518,1.38553,1.38468,1.38534,195200000.0
2006-01-31 17:25:00,1.38524,1.38637,1.38522,1.38593,218900000.0
2006-01-31 17:30:00,1.38607,1.38645,1.38579,1.38617,180400000.0
2006-01-31 17:35:00,1.38625,1.38692,1.38609,1.38664,190200000.0
2006-01-31 17:40:00,1.38649,1.38711,1.38649,1.38691,200700000.0
2006-01-31 17:45:00,1.38721,1.38892,1.38707,1.3886,215900000.0
2006-01-31 17:50:00,1.38848,1.38848,1.38732,1.38783,173400000.0
2006-01-31 17:55:00,1.38782,1.38883,1.38704,1.38704,207900001.0
2006-01-31 18:00:00,1.38695,1.38842,1.3868,1.38739,216900000.0
2006-01-31 18:05:00,1.38746,1.38758,1.3866,1.38685,241700000.0
2006-01-31 18:10:00,1.38699,1.38791,1.38699,1.38784,168800000.0
2006-01-31 18:15:00,1.38774,1.38844,1.38773,1.3883,201800000.0
2006-01-31 18:20:00,1.38834,1.38876,1.38785,1.38852,193500000.0
2006-01-31 18:25:00,1.38869,1.38876,1.3877,1.38805,183200000.0
2006-01-31 18:30:00,1.3883,1.38856,1.38802,1.3883,189900000.0
2006-01-31 18:35:00,1.38835,1.38892,1.38821,1.38892,207200000.0
2006-01-31 18:40:00,1.38881,1.38905,1.38848,1.38849,155000000.0
2006-01-31 18:45:00,1.38843,1.38861,1.38791,1.38832,173200001.0
2006-01-31 18:50:00,1.38836,1.38931,1.38811,1.3893,228400000.0
2006-01-31 18:55:00,1.38942,1.39018,1.3894,1.3899,206900000.0
2006-01-31 19:00:00,1.39018,1.39051,1.38998,1.39041,178300000.0
2006-01-31 19:05:00,1.39047,1.39067,1.39003,1.39037,185100001.0
2006-01-31 19:10:00,1.39064,1.39235,1.39047,1.39235,282900002.0
2006-01-31 19:15:00,1.39214,1.39253,1.39141,1.39216,169100000.0
2006-01-31 19:20:00,1.39219,1.39233,1.39142,1.39185,175100000.0
2006-01-31 19:25:00,1.39208,1.39224,1.39085,1.39096,192000000.0
2006-01-31 19:30:00,1.39094,1.39187,1.39087,1.39181,217100000.0
2006-01-31 19:35:00,1.39195,1.39268,1.39138,1.39257,172000000.0
2006-01-31 19:40:00,1.39232,1.39283,1.39171,1.39194,183100000.0
2006-01-31 19:45:00,1.39177,1.3918,1.39088,1.39091,202300000.0
2006-01-31 19:50:00,1.39121,1.39123,1.39076,1.39084,174000000.0
2006-01-31 19:55:00,1.39065,1.39098,1.39035,1.39078,158800000.0
2006-01-31 20:00:00,1.39098,1.39161,1.39092,1.39108,209400000.0
2006-01-31 20:05:00,1.3911,1.39134,1.39046,1.39098,157900001.0
2006-01-31 20:10:00,1.39059,1.39101,1.39028,1.39077,213200000.0
2006-01-31 20:15:00,1.39088,1.39096,1.39024,1.39074,225700001.0
2006-01-31 20:20:00,1.39069,1.39071,1.39028,1.39048,217900001.0
2006-01-31 20:25:00,1.39077,1.39089,1.38981,1.39028,220800000.0
2006-01-31 20:30:00,1.3904,1.39097,1.38981,1.3909,196300000.0
2006-01-31 20:35:00,1.39078,1.3914,1.39024,1.39039,213100000.0
2006-01-31 20:40:00,1.39026,1.39058,1.38883,1.38925,212500000.0
2006-01-31 20:45:00,1.38931,1.38954,1.38843,1.38893,180000000.0
2006-01-31 20:50:00,1.38902,1.38941,1.38844,1.38882,204700001.0
2006-01-31 20:55:00,1.38905,1.39036,1.38902,1.39028,154600000.0
2006-01-31 21:00:00,1.38996,1.39022,1.38925,1.38955,186800000.0
2006-01-31 21:05:00,1.38933,1.38971,1.38838,1.38884,229700002.0
2006-01-31 21:10:00,1.38915,1.39077,1.38905,1.39071,248100001.0
2006-01-31 21:15:00,1.39021,1.39021,1.38763,1.38851,216400000.0
2006-01-31 21:20:00,1.38833,1.38865,1.38573,1.38573,196100000.0
2006-01-31 21:25:00,1.38551,1.3864,1.38551,1.38593,177900000.0
2006-01-31 21:30:00,1.38558,1.38569,1.38476,1.38476,154800000.0
2006-01-31 21:35:00,1.38457,1.38516,1.38389,1.38516,189100000.0
2006-01-31 21:40:00,1.38486,1.38591,1.38418,1.38577,188900000.0
2006-01-31 21:45:00,1.38593,1.38642,1.38222,1.38224,164300000.0
2006-01-31 21:50:00,1.38256,1.38283,1.38172,1.38184,240400002.0
2006-01-31 21:55:00,1.38175,1.3827,1.38084,1.38216,200500000.0
2006-01-31 22:00:00,1.38253,1.38348,1.38249,1.38303,164200000.0
2006-01-31 22:05:00,1.38318,1.38421,1.38305,1.3836,222100000.0
2006-01-31 22:10:00,1.38364,1.3847,1.38349,1.38429,185600001.0
2006-01-31 22:15:00,1.38427,1.38445,1.3838,1.38434,193000000.0
2006-01-31 22:20:00,1.38422,1.38466,1.38375,1.38456,228100002.0
2006-01-31 22:25:00,1.38431,1.38434,1.38301,1.38315,183300000.0
2006-01-31 22:30:00,1.383,1.38323,1.38243,1.38287,213200000.0
2006-01-31 22:35:00,1.38312,1.38357,1.38284,1.38346,285100000.0
2006-01-31 22:40:00,1.38332,1.38343,1.38276,1.38334,163500000.0
2006-01-31 22:45:00,1.38313,1.38371,1.38282,1.38348,162100000.0
2006-01-31 22:50:00,1.38345,1.38375,1.38318,1.38328,189700001.0
2006-01-31 22:55:00,1.38342,1.38369,1.38304,1.38351,188700000.0
2006-01-31 23:00:00,1.38344,1.38357,1.38304,1.38345,205900000.0
2006-01-31 23:05:00,1.38336,1.38386,1.38327,1.38364,179700000.0
2006-01-31 23:10:00,1.38356,1.38426,1.38316,1.38426,187000000.0
2006-01-31 23:15:00,1.3844,1.38456,1.38381,1.38434,244200001.0
2006-01-31 23:20:00,1.38459,1.3848,1.38411,1.38456,221800001.0
2006-01-31 23:25:00,1.3847,1.38487,1.38375,1.38391,195400000.0
2006-01-31 23:30:00,1.38374,1.38397,1.38336,1.38378,213600000.0
2006-01-31 23:35:00,1.38394,1.38429,1.38391,1.38419,194500001.0
2006-01-31 23:40:00,1.38442,1.38442,1.38377,1.38421,222900001.0
2006-01-31 23:45:00,1.38394,1.38425,1.3833,1.3837,240600002.0
2006-01-31 23:50:00,1.38374,1.38439,1.38353,1.38353,139500000.0
2006-01-31 23:55:00,1.38401,1.38419,1.38374,1.38386,177600000.0
2006-02-01 00:00:00,1.38401,1.38416,1.3821,1.3822,148200000.0
2006-02-01 00:05:00,1.3821,1.3825,1.3821,1.3823,85200000.0
2006-02-01 00:10:00,1.3825,1.3827,1.3824,1.3827,142000000.0
2006-02-01 00:15:00,1.3825,1.3831,1.3825,1.3827,113600000.0
2006-02-01 00:20:00,1.3825,1.3827,1.3825,1.3825,56800000.0
2006-02-01 00:25:00,1.3824,1.3827,1.3822,1.3827,113600000.0
2006-02-01 00:30:00,1.3829,1.38391,1.38237,1.38249,134800000.0
2006-02-01 00:35:00,1.38271,1.38278,1.38213,1.38227,208100001.0
2006-02-01 00:40:00,1.38235,1.38264,1.38186,1.38263,190100001.0
2006-02-01 00:45:00,1.38264,1.38277,1.38237,1.38269,247700001.0
2006-02-01 00:50:00,1.38271,1.38305,1.3826,1.38304,194400000.0
2006-02-01 00:55:00,1.38302,1.38302,1.38261,1.3827,237500000.0
2006-02-01 01:00:00,1.38247,1.38247,1.38187,1.38197,177100000.0
2006-02-01 01:05:00,1.38204,1.38256,1.38196,1.38218,179400000.0
2006-02-01 01:10:00,1.38209,1.38251,1.38187,1.38217,162700000.0
2006-02-01 01:15:00,1.38227,1.38282,1.382,1.38255,181400000.0
2006-02-01 01:20:00,1.38259,1.38261,1.38199,1.38235,190200001.0
2006-02-01 01:25:00,1.38225,1.38259,1.38194,1.38243,172700001.0
2006-02-01 01:30:00,1.38269,1.38305,1.38209,1.38247,199900000.0
2006-02-01 01:35:00,1.38248,1.38275,1.38214,1.38247,197300001.0
2006-02-01 01:40:00,1.38239,1.38267,1.38209,1.38252,156800000.0
2006-02-01 01:45:00,1.3825,1.38267,1.38202,1.38247,188800000.0
2006-02-01 01:50:00,1.38249,1.38283,1.38214,1.38276,199100001.0
2006-02-01 01:55:00,1.38276,1.38293,1.38236,1.38274,193600001.0
2006-02-01 02:00:00,1.38266,1.383,1.38236,1.38266,371100003.0
2006-02-01 02:05:00,1.38257,1.38301,1.3822,1.38236,625000004.0
2006-02-01 02:10:00,1.38204,1.38252,1.38194,1.38241,378400000.0
2006-02-01 02:15:00,1.38227,1.3826,1.38192,1.3823,549800002.0
2006-02-01 02:20:00,1.38246,1.38281,1.38229,1.38281,172500000.0
2006-02-01 02:25:00,1.38275,1.38297,1.3825,1.38271,406300001.0
2006-02-01 02:30:00,1.38291,1.38299,1.38235,1.38276,402000001.0
2006-02-01 02:35:00,1.38281,1.3829,1.38243,1.38257,253800000.0
2006-02-01 02:40:00,1.38263,1.38283,1.38254,1.38282,195300001.0
2006-02-01 02:45:00,1.38233,1.38333,1.38227,1.38288,553900001.0
2006-02-01 02:50:00,1.38308,1.38327,1.38241,1.38241,300400000.0
2006-02-01 02:55:00,1.38258,1.38291,1.38234,1.38259,275300000.0
2006-02-01 03:00:00,1.38269,1.38318,1.38263,1.3827,327600000.0
2006-02-01 03:05:00,1.38242,1.38288,1.38224,1.38267,287600000.0
2006-02-01 03:10:00,1.38221,1.3827,1.38215,1.38256,217100001.0
2006-02-01 03:15:00,1.38231,1.38302,1.38224,1.38295,163300000.0
2006-02-01 03:20:00,1.3825,1.38296,1.38191,1.38225,315200002.0
2006-02-01 03:25:00,1.38262,1.38262,1.38183,1.3821,351500000.0
2006-02-01 03:30:00,1.38227,1.38294,1.38219,1.38242,220500000.0
2006-02-01 03:35:00,1.38258,1.38316,1.38247,1.38267,253800000.0
2006-02-01 03:40:00,1.38265,1.38327,1.38265,1.38312,374800000.0
2006-02-01 03:45:00,1.38303,1.38326,1.38259,1.38271,187400001.0
2006-02-01 03:50:00,1.38297,1.38312,1.38238,1.38267,329900001.0
2006-02-01 03:55:00,1.38302,1.38323,1.38249,1.38309,574800000.0
2006-02-01 04:00:00,1.38309,1.38355,1.38284,1.38339,516800000.0
2006-02-01 04:05:00,1.38337,1.38437,1.38334,1.38412,552500002.0
2006-02-01 04:10:00,1.38394,1.38455,1.38361,1.38371,373000000.0
2006-02-01 04:15:00,1.38361,1.38388,1.38304,1.38331,403300000.0
2006-02-01 04:20:00,1.38337,1.38379,1.3832,1.38363,425500000.0
2006-02-01 04:25:00,1.38361,1.38414,1.3831,1.38399,511000000.0
2006-02-01 04:30:00,1.38361,1.38404,1.38338,1.38364,218800000.0
2006-02-01 04:35:00,1.38357,1.3841,1.38333,1.38379,491400001.0
2006-02-01 04:40:00,1.38378,1.38408,1.38354,1.38403,281900002.0
2006-02-01 04:45:00,1.38391,1.38396,1.38346,1.38346,290000000.0
2006-02-01 04:50:00,1.38382,1.38407,1.38344,1.38393,191200000.0
2006-02-01 04:55:00,1.38424,1.38447,1.38391,1.38393,269300000.0
2006-02-01 05:00:00,1.38433,1.38449,1.38385,1.38407,438700000.0
2006-02-01 05:05:00,1.38407,1.38441,1.38383,1.38383,1283900003.0
2006-02-01 05:10:00,1.38384,1.38441,1.38379,1.38405,886700002.0
2006-02-01 05:15:00,1.38412,1.38434,1.3839,1.38401,965400001.0
2006-02-01 05:20:00,1.38403,1.38423,1.38376,1.3839,1231800002.0
2006-02-01 05:25:00,1.38416,1.38455,1.38385,1.38424,1058300003.0
2006-02-01 05:30:00,1.38434,1.38518,1.3841,1.38494,904800002.0
2006-02-01 05:35:00,1.38516,1.38537,1.38488,1.38511,739500000.0
2006-02-01 05:40:00,1.38492,1.38519,1.38478,1.38483,726300000.0
2006-02-01 05:45:00,1.38488,1.38522,1.38478,1.38485,948300003.0
2006-02-01 05:50:00,1.38485,1.38532,1.38454,1.38487,892600000.0
2006-02-01 05:55:00,1.38469,1.38486,1.38446,1.38454,651600001.0
2006-02-01 06:00:00,1.38452,1.38465,1.38432,1.38445,793600001.0
2006-02-01 06:05:00,1.38444,1.38485,1.38432,1.38463,1911400008.0
2006-02-01 06:10:00,1.38468,1.38497,1.38449,1.38479,1666300003.0
2006-02-01 06:15:00,1.38479,1.38488,1.38447,1.38472,955200002.0
2006-02-01 06:20:00,1.38456,1.38506,1.38445,1.38472,1386800002.0
2006-02-01 06:25:00,1.38477,1.38505,1.38459,1.38476,1292100001.0
2006-02-01 06:30:00,1.38473,1.38496,1.38455,1.3846,1081100002.0
2006-02-01 06:35:00,1.38439,1.38491,1.38433,1.38452,590000001.0
2006-02-01 06:40:00,1.38445,1.38463,1.38426,1.38453,1041600001.0
2006-02-01 06:45:00,1.38458,1.3849,1.38441,1.38467,1027500004.0
2006-02-01 06:50:00,1.3847,1.38492,1.38443,1.38455,996700002.0
2006-02-01 06:55:00,1.38455,1.38503,1.38444,1.38468,1045800006.0
2006-02-01 07:00:00,1.3849,1.38514,1.38469,1.38483,1225900003.0
2006-02-01 07:05:00,1.38486,1.38496,1.38443,1.38444,946800002.0
2006-02-01 07:10:00,1.38452,1.38475,1.38431,1.38475,1935400003.0
2006-02-01 07:15:00,1.38493,1.38535,1.38462,1.38513,1586300006.0
2006-02-01 07:20:00,1.38507,1.38507,1.38462,1.38465,1767600001.0
2006-02-01 07:25:00,1.38471,1.38503,1.38451,1.38465,1241000002.0
2006-02-01 07:30:00,1.38472,1.38508,1.38461,1.38468,2065800007.0
2006-02-01 07:35:00,1.38465,1.38516,1.38465,1.38507,1347800004.0
2006-02-01 07:40:00,1.38502,1.3852,1.38487,1.38509,1942200006.0
2006-02-01 07:45:00,1.38511,1.38557,1.38503,1.38537,2889800006.0
2006-02-01 07:50:00,1.38525,1.38557,1.38499,1.38527,2678400008.0
2006-02-01 07:55:00,1.3852,1.38557,1.3851,1.38536,2769000002.0
2006-02-01 08:00:00,1.38551,1.3856,1.38509,1.38529,1926600002.0
2006-02-01 08:05:00,1.38532,1.38532,1.38474,1.38505,2370800006.0
2006-02-01 08:10:00,1.38509,1.38535,1.38473,1.38478,1511000001.0
2006-02-01 08:15:00,1.38473,1.38485,1.38454,1.38472,1355100005.0
2006-02-01 08:20:00,1.38473,1.38498,1.38453,1.38472,1929300008.0
2006-02-01 08:25:00,1.38478,1.38484,1.3844,1.38456,2138900003.0
2006-02-01 08:30:00,1.38459,1.38494,1.3844,1.38443,1917000005.0
2006-02-01 08:35:00,1.38446,1.38478,1.38411,1.38413,2062600005.0
2006-02-01 08:40:00,1.38398,1.38444,1.38368,1.38386,2053200004.0
2006-02-01 08:45:00,1.38401,1.38478,1.38395,1.38434,2864400003.0
2006-02-01 08:50:00,1.38446,1.38476,1.38408,1.38436,2890900005.0
2006-02-01 08:55:00,1.38454,1.38467,1.38387,1.38387,2516000009.0
2006-02-01 09:00:00,1.38383,1.38426,1.38373,1.38401,2816100003.0
2006-02-01 09:05:00,1.38401,1.38452,1.38389,1.38444,2064800009.0
2006-02-01 09:10:00,1.38436,1.38442,1.38362,1.38442,2300000005.0
2006-02-01 09:15:00,1.38459,1.38459,1.3837,1.38381,2182500003.0
2006-02-01 09:20:00,1.38372,1.38471,1.38331,1.38437,1623300004.0
2006-02-01 09:25:00,1.38459,1.38532,1.38453,1.38486,2226400005.0
2006-02-01 09:30:00,1.38482,1.38605,1.38469,1.38605,2208300009.0
2006-02-01 09:35:00,1.38599,1.38658,1.38554,1.38577,1933800005.0
2006-02-01 09:40:00,1.38573,1.38595,1.38515,1.38515,2122400006.0
2006-02-01 09:45:00,1.38529,1.38592,1.38511,1.38588,2287600006.0
2006-02-01 09:50:00,1.38585,1.3859,1.3841,1.38458,2320600004.0
2006-02-01 09:55:00,1.38461,1.38469,1.38377,1.38416,3084600004.0
2006-02-01 10:00:00,1.38382,1.38457,1.38348,1.38438,2314500001.0
2006-02-01 10:05:00,1.38415,1.38454,1.38397,1.38436,2528200008.0
2006-02-01 10:10:00,1.38435,1.38494,1.38428,1.38473,2271400004.0
2006-02-01 10:15:00,1.38493,1.38529,1.38427,1.38452,1934600004.0
2006-02-01 10:20:00,1.38455,1.38521,1.3845,1.38477,2157500005.0
2006-02-01 10:25:00,1.38488,1.38496,1.38439,1.38461,2503900003.0
2006-02-01 10:30:00,1.38452,1.38505,1.38437,1.38462,2697100008.0
2006-02-01 10:35:00,1.38471,1.38506,1.38414,1.38482,2423200003.0
2006-02-01 10:40:00,1.38478,1.38554,1.38466,1.38528,2353700005.0
2006-02-01 10:45:00,1.38529,1.3853,1.38419,1.38461,2105400001.0
2006-02-01 10:50:00,1.38457,1.38471,1.38379,1.38412,2190100009.0
2006-02-01 10:55:00,1.38442,1.38502,1.38436,1.38455,2663500002.0
2006-02-01 11:00:00,1.38465,1.38496,1.38422,1.38444,2343900005.0
2006-02-01 11:05:00,1.38439,1.38439,1.38353,1.38377,2172600007.0
2006-02-01 11:10:00,1.38369,1.38416,1.38351,1.38398,2386600006.0
2006-02-01 11:15:00,1.38396,1.38432,1.38361,1.38405,2065000000.0
2006-02-01 11:20:00,1.38396,1.38423,1.38303,1.38305,2682200010.0
2006-02-01 11:25:00,1.38301,1.38363,1.3827,1.38282,2367700003.0
2006-02-01 11:30:00,1.38274,1.38313,1.38171,1.38257,2672400004.0
2006-02-01 11:35:00,1.38281,1.38358,1.38263,1.3833,2692400012.0
2006-02-01 11:40:00,1.38345,1.38398,1.38318,1.38323,3148200008.0
2006-02-01 11:45:00,1.38329,1.38338,1.38227,1.38236,2479400004.0
2006-02-01 11:50:00,1.3825,1.38312,1.38234,1.38291,1299200003.0
2006-02-01 11:55:00,1.38295,1.38321,1.38219,1.38319,2439500007.0
2006-02-01 12:00:00,1.38341,1.38369,1.38275,1.38275,2122000010.0
2006-02-01 12:05:00,1.38287,1.38297,1.38232,1.38267,1955100003.0
2006-02-01 12:10:00,1.3827,1.38281,1.38228,1.38262,1992300002.0
2006-02-01 12:15:00,1.38256,1.38292,1.38244,1.38272,1631300001.0
2006-02-01 12:20:00,1.38259,1.38311,1.38247,1.3828,2232500008.0
2006-02-01 12:25:00,1.3831,1.38399,1.38298,1.38393,2677700013.0
2006-02-01 12:30:00,1.38398,1.3843,1.38339,1.38339,2484900004.0
2006-02-01 12:35:00,1.38355,1.38374,1.38332,1.38365,2684800005.0
2006-02-01 12:40:00,1.38371,1.38397,1.38357,1.38383,2077800008.0
2006-02-01 12:45:00,1.38367,1.38367,1.38174,1.38201,2238000003.0
2006-02-01 12:50:00,1.38197,1.38197,1.38084,1.38121,1969100004.0
2006-02-01 12:55:00,1.38131,1.38154,1.38095,1.38126,2388400005.0
2006-02-01 13:00:00,1.38126,1.38136,1.38044,1.38053,1627100002.0
2006-02-01 13:05:00,1.3804,1.38106,1.38008,1.38081,1370200007.0
2006-02-01 13:10:00,1.38081,1.38143,1.38069,1.38105,1478700003.0
2006-02-01 13:15:00,1.3811,1.38201,1.38099,1.38188,1332500003.0
2006-02-01 13:20:00,1.38178,1.38182,1.38095,1.3811,1069200002.0
2006-02-01 13:25:00,1.38102,1.38134,1.38067,1.38102,1777300005.0
2006-02-01 13:30:00,1.38091,1.38097,1.38011,1.38036,2134600003.0
2006-02-01 13:35:00,1.38057,1.38081,1.37976,1.37999,1965400006.0
2006-02-01 13:40:00,1.37981,1.38079,1.37965,1.38072,1215100002.0
2006-02-01 13:45:00,1.38058,1.38083,1.37989,1.37991,1818700003.0
2006-02-01 13:50:00,1.37999,1.38028,1.37956,1.38008,1912600003.0
2006-02-01 13:55:00,1.37993,1.38055,1.37965,1.38028,1656200004.0
2006-02-01 14:00:00,1.38008,1.38071,1.37987,1.38043,1869100003.0
2006-02-01 14:05:00,1.38038,1.38055,1.37992,1.38024,1625900007.0
2006-02-01 14:10:00,1.38031,1.38043,1.37966,1.37988,1053000003.0
2006-02-01 14:15:00,1.37992,1.38012,1.37971,1.37993,2027100006.0
2006-02-01 14:20:00,1.37994,1.38024,1.37968,1.38,1813100004.0
2006-02-01 14:25:00,1.3801,1.38059,1.37983,1.38034,1634600001.0
2006-02-01 14:30:00,1.38031,1.38055,1.37979,1.38021,186600000.0
2006-02-01 14:35:00,1.38021,1.38044,1.37962,1.37994,183900000.0
2006-02-01 14:40:00,1.37998,1.38024,1.37951,1.38004,219800000.0
2006-02-01 14:45:00,1.3799,1.38051,1.37969,1.38042,192200001.0
2006-02-01 14:50:00,1.38033,1.38064,1.3801,1.3801,165800000.0
2006-02-01 14:55:00,1.38039,1.38047,1.37959,1.37972,179200001.0
2006-02-01 15:00:00,1.37988,1.37998,1.37852,1.37866,190400000.0
2006-02-01 15:05:00,1.37837,1.37913,1.37826,1.37873,194700000.0
2006-02-01 15:10:00,1.37855,1.37865,1.37794,1.37795,204100000.0
2006-02-01 15:15:00,1.37809,1.37809,1.37652,1.3768,204000001.0
2006-02-01 15:20:00,1.37683,1.37804,1.37683,1.37783,200300000.0
2006-02-01 15:25:00,1.37803,1.37891,1.37803,1.37835,173800000.0
2006-02-01 15:30:00,1.37862,1.37878,1.37805,1.37846,193600000.0
2006-02-01 15:35:00,1.37841,1.3788,1.37772,1.37772,210900000.0
2006-02-01 15:40:00,1.37801,1.37823,1.37757,1.37792,193300001.0
2006-02-01 15:45:00,1.37809,1.37835,1.37775,1.37821,226400001.0
2006-02-01 15:50:00,1.37795,1.37929,1.37795,1.37883,190100000.0
2006-02-01 15:55:00,1.37897,1.37946,1.37877,1.37914,201600001.0
2006-02-01 16:00:00,1.37891,1.37931,1.37852,1.37867,203300001.0
2006-02-01 16:05:00,1.37871,1.37946,1.37835,1.37892,203400002.0
2006-02-01 16:10:00,1.37891,1.37974,1.37881,1.37951,217900000.0
2006-02-01 16:15:00,1.37926,1.38018,1.37926,1.37981,180900001.0
2006-02-01 16:20:00,1.37979,1.38015,1.37967,1.37989,222300001.0
2006-02-01 16:25:00,1.3802,1.3802,1.37916,1.37951,222800001.0
2006-02-01 16:30:00,1.37955,1.37984,1.37926,1.37981,198100000.0
2006-02-01 16:35:00,1.3798,1.37995,1.37929,1.37951,203300000.0
2006-02-01 16:40:00,1.37932,1.38024,1.37902,1.37984,230000002.0
2006-02-01 16:45:00,1.37959,1.38113,1.37957,1.38113,221800001.0
2006-02-01 16:50:00,1.38124,1.38169,1.38083,1.38109,205200000.0
2006-02-01 16:55:00,1.38138,1.38172,1.37997,1.3802,159400000.0
2006-02-01 17:00:00,1.38013,1.3817,1.38013,1.38102,210200000.0
2006-02-01 17:05:00,1.38089,1.38205,1.3806,1.38168,245800001.0
2006-02-01 17:10:00,1.38149,1.38197,1.38144,1.38175,169400001.0
2006-02-01 17:15:00,1.38191,1.38204,1.38108,1.38171,195900000.0
2006-02-01 17:20:00,1.38184,1.38208,1.38138,1.38165,198600000.0
2006-02-01 17:25:00,1.38146,1.38169,1.38115,1.38139,267100000.0
2006-02-01 17:30:00,1.38139,1.38185,1.381,1.38181,241700000.0
2006-02-01 17:35:00,1.38175,1.38175,1.38055,1.38123,216700001.0
2006-02-01 17:40:00,1.38117,1.38172,1.38112,1.38123,190000000.0
2006-02-01 17:45:00,1.38122,1.3817,1.38025,1.38058,246700002.0
2006-02-01 17:50:00,1.38051,1.38068,1.37992,1.38025,143200001.0
2006-02-01 17:55:00,1.38006,1.38054,1.37945,1.38012,252800002.0
2006-02-01 18:00:00,1.38042,1.38042,1.37931,1.37934,247100003.0
2006-02-01 18:05:00,1.37948,1.3797,1.37903,1.37942,208100000.0
2006-02-01 18:10:00,1.37945,1.37973,1.37751,1.37753,206900001.0
2006-02-01 18:15:00,1.37745,1.37813,1.37723,1.37768,199000001.0
2006-02-01 18:20:00,1.3779,1.37867,1.3779,1.37844,188000000.0
2006-02-01 18:25:00,1.37872,1.37901,1.37838,1.37877,183800000.0
2006-02-01 18:30:00,1.37883,1.37902,1.37819,1.37836,157100000.0
2006-02-01 18:35:00,1.37847,1.37902,1.37796,1.37883,175700000.0
2006-02-01 18:40:00,1.379,1.37919,1.3786,1.37888,155400000.0
2006-02-01 18:45:00,1.37885,1.37926,1.37866,1.37879,147600001.0
2006-02-01 18:50:00,1.37891,1.3793,1.3788,1.3793,210600000.0
2006-02-01 18:55:00,1.37911,1.37931,1.37766,1.37805,166800000.0
2006-02-01 19:00:00,1.37808,1.37808,1.37687,1.37713,211700000.0
2006-02-01 19:05:00,1.37722,1.37748,1.37677,1.37692,191900001.0
2006-02-01 19:10:00,1.37714,1.37727,1.37643,1.37694,220000000.0
2006-02-01 19:15:00,1.37692,1.37737,1.37663,1.37701,189700000.0
2006-02-01 19:20:00,1.37703,1.37726,1.37654,1.37695,228600002.0
2006-02-01 19:25:00,1.3771,1.3771,1.37593,1.3764,211700003.0
2006-02-01 19:30:00,1.37643,1.37643,1.37581,1.37581,242700000.0
2006-02-01 19:35:00,1.37559,1.37567,1.37426,1.37464,180800000.0
2006-02-01 19:40:00,1.37461,1.37586,1.3745,1.37477,193700000.0
2006-02-01 19:45:00,1.3748,1.37514,1.37462,1.37499,205500001.0
2006-02-01 19:50:00,1.37526,1.37597,1.37501,1.37508,188200001.0
2006-02-01 19:55:00,1.37502,1.37571,1.37502,1.37545,173500000.0
2006-02-01 20:00:00,1.37558,1.37607,1.37497,1.37537,201500000.0
2006-02-01 20:05:00,1.37526,1.3755,1.37484,1.37491,167500000.0
2006-02-01 20:10:00,1.37458,1.37511,1.37433,1.37494,205600000.0
2006-02-01 20:15:00,1.37512,1.37541,1.3746,1.37477,210600001.0
2006-02-01 20:20:00,1.37481,1.37509,1.37468,1.37477,186000000.0
2006-02-01 20:25:00,1.37513,1.37536,1.37459,1.37518,204100000.0
2006-02-01 20:30:00,1.37519,1.37552,1.37486,1.37544,176600000.0
2006-02-01 20:35:00,1.3754,1.37573,1.37492,1.37515,227300000.0
2006-02-01 20:40:00,1.37529,1.37553,1.37505,1.37525,215100000.0
2006-02-01 20:45:00,1.37494,1.37559,1.37494,1.37549,198100000.0
2006-02-01 20:50:00,1.37542,1.37549,1.37473,1.37529,195000000.0
2006-02-01 20:55:00,1.37539,1.37614,1.3753,1.37611,156400000.0
2006-02-01 21:00:00,1.37585,1.37619,1.37554,1.37566,170200001.0
2006-02-01 21:05:00,1.37542,1.37616,1.37542,1.37581,195500000.0
2006-02-01 21:10:00,1.37573,1.37606,1.37544,1.37587,235500000.0
2006-02-01 21:15:00,1.37595,1.37607,1.37447,1.37491,162600000.0
2006-02-01 21:20:00,1.37506,1.37533,1.37379,1.37422,242000001.0
2006-02-01 21:25:00,1.37434,1.3749,1.37415,1.37486,178900000.0
2006-02-01 21:30:00,1.37494,1.37537,1.37456,1.3747,180400000.0
2006-02-01 21:35:00,1.37466,1.37527,1.37424,1.37474,147200001.0
2006-02-01 21:40:00,1.37452,1.37511,1.37445,1.37493,188900002.0
2006-02-01 21:45:00,1.37503,1.37518,1.37445,1.37451,188500001.0
2006-02-01 21:50:00,1.37456,1.37488,1.37426,1.37457,240200001.0
2006-02-01 21:55:00,1.37459,1.37474,1.37378,1.37458,218700001.0
2006-02-01 22:00:00,1.3747,1.37527,1.3747,1.37512,198300000.0
2006-02-01 22:05:00,1.37528,1.37548,1.37488,1.37508,190200000.0
2006-02-01 22:10:00,1.37525,1.37575,1.37498,1.37533,193800000.0
2006-02-01 22:15:00,1.37546,1.37602,1.37535,1.37566,188900000.0
2006-02-01 22:20:00,1.3759,1.37608,1.37555,1.37582,204600000.0
2006-02-01 22:25:00,1.37573,1.37617,1.37543,1.37591,186100001.0
2006-02-01 22:30:00,1.37596,1.37596,1.37517,1.37552,217300000.0
2006-02-01 22:35:00,1.37563,1.37563,1.37484,1.37516,227600001.0
2006-02-01 22:40:00,1.3751,1.37543,1.37485,1.37507,146600001.0
2006-02-01 22:45:00,1.37508,1.3752,1.37442,1.37465,220300003.0
2006-02-01 22:50:00,1.37472,1.37496,1.37424,1.37434,187200001.0
2006-02-01 22:55:00,1.3747,1.37515,1.37433,1.37511,230700000.0
2006-02-01 23:00:00,1.3751,1.3758,1.37478,1.37565,231100001.0
2006-02-01 23:05:00,1.37551,1.37565,1.37498,1.37543,154000000.0
2006-02-01 23:10:00,1.37535,1.37604,1.37499,1.37572,204100000.0
2006-02-01 23:15:00,1.37556,1.37563,1.37491,1.37532,187600000.0
2006-02-01 23:20:00,1.37547,1.37556,1.37503,1.3753,225800000.0
2006-02-01 23:25:00,1.37552,1.3758,1.37478,1.375,199400000.0
2006-02-01 23:30:00,1.37494,1.37541,1.3747,1.37506,198100000.0
2006-02-01 23:35:00,1.3754,1.3761,1.3754,1.37604,204100001.0
2006-02-01 23:40:00,1.37619,1.37627,1.3754,1.37606,194000001.0
2006-02-01 23:45:00,1.376,1.37665,1.37575,1.37601,191600000.0
2006-02-01 23:50:00,1.37604,1.37657,1.37569,1.37596,172000000.0
2006-02-01 23:55:00,1.37627,1.37701,1.37627,1.37651,226300002.0
2006-02-02 00:00:00,1.37666,1.37681,1.3759,1.3764,191600000.0
2006-02-02 00:05:00,1.3766,1.3768,1.3764,1.3766,155600000.0
2006-02-02 00:15:00,1.3764,1.3775,1.3764,1.3775,155600000.0
2006-02-02 00:20:00,1.3774,1.3783,1.37587,1.3767,203900000.0
2006-02-02 00:25:00,1.37658,1.37716,1.37646,1.37682,221300000.0
2006-02-02 00:30:00,1.3766,1.37699,1.3762,1.3762,153900000.0
2006-02-02 00:35:00,1.37653,1.37662,1.37623,1.37643,215200002.0
2006-02-02 00:40:00,1.37645,1.37684,1.37616,1.37679,229500002.0
2006-02-02 00:45:00,1.37691,1.37699,1.37622,1.37648,191800000.0
2006-02-02 00:50:00,1.37639,1.37658,1.37559,1.37592,198400000.0
2006-02-02 00:55:00,1.37623,1.37658,1.37597,1.37652,172500000.0
2006-02-02 01:00:00,1.37642,1.37665,1.37579,1.37645,183700000.0
2006-02-02 01:05:00,1.37674,1.37685,1.37622,1.37661,200500000.0
2006-02-02 01:10:00,1.37655,1.37668,1.37624,1.37652,226100000.0
2006-02-02 01:15:00,1.37656,1.37737,1.37626,1.3773,167500000.0
2006-02-02 01:20:00,1.37741,1.37813,1.37684,1.37764,178400000.0
2006-02-02 01:25:00,1.37752,1.37783,1.37724,1.37731,185700001.0
2006-02-02 01:30:00,1.37735,1.37798,1.37678,1.37783,200700000.0
2006-02-02 01:35:00,1.37781,1.37793,1.3769,1.37735,176600000.0
2006-02-02 01:40:00,1.37734,1.37783,1.37663,1.377,216700001.0
2006-02-02 01:45:00,1.37679,1.37709,1.37598,1.37645,182400000.0
2006-02-02 01:50:00,1.37633,1.37659,1.37598,1.37647,175700000.0
2006-02-02 01:55:00,1.37634,1.37672,1.37597,1.37652,219200000.0
2006-02-02 02:00:00,1.37626,1.3766,1.37586,1.37641,354000001.0
2006-02-02 02:05:00,1.37644,1.37657,1.37581,1.37634,589200000.0
2006-02-02 02:10:00,1.37591,1.37644,1.37568,1.37628,416200001.0
2006-02-02 02:15:00,1.37614,1.37697,1.37602,1.37659,562200003.0
2006-02-02 02:20:00,1.37653,1.37702,1.37622,1.37671,230700001.0
2006-02-02 02:25:00,1.37667,1.37697,1.37634,1.3767,353900001.0
2006-02-02 02:30:00,1.37699,1.37705,1.37637,1.3768,397100001.0
2006-02-02 02:35:00,1.37688,1.37701,1.37649,1.37688,277200000.0
2006-02-02 02:40:00,1.37695,1.37713,1.37677,1.37712,192000001.0
2006-02-02 02:45:00,1.37652,1.3769,1.37619,1.3765,556800001.0
2006-02-02 02:50:00,1.37679,1.37716,1.37647,1.37695,282300000.0
2006-02-02 02:55:00,1.37712,1.37732,1.37683,1.37693,268000001.0
2006-02-02 03:00:00,1.37703,1.37714,1.37643,1.37661,366800000.0
2006-02-02 03:05:00,1.37648,1.37697,1.37642,1.37697,315900001.0
2006-02-02 03:10:00,1.37636,1.3768,1.376,1.37631,195600000.0
2006-02-02 03:15:00,1.37617,1.37659,1.37573,1.37643,181500000.0
2006-02-02 03:20:00,1.37585,1.37639,1.37581,1.37623,260700001.0
2006-02-02 03:25:00,1.37667,1.37675,1.37619,1.37669,305400001.0
2006-02-02 03:30:00,1.37687,1.37752,1.37672,1.37715,210300000.0
2006-02-02 03:35:00,1.37722,1.37784,1.37693,1.37693,261500001.0
2006-02-02 03:40:00,1.37692,1.37753,1.37673,1.37722,359900003.0
2006-02-02 03:45:00,1.37735,1.37745,1.37641,1.37647,200600001.0
2006-02-02 03:50:00,1.37675,1.37696,1.37609,1.37623,312200001.0
2006-02-02 03:55:00,1.37661,1.37712,1.3761,1.37694,575000000.0
2006-02-02 04:00:00,1.37701,1.37724,1.37676,1.37701,569600002.0
2006-02-02 04:05:00,1.37708,1.37801,1.37708,1.37781,566400002.0
2006-02-02 04:10:00,1.37767,1.37816,1.37712,1.37725,343000000.0
2006-02-02 04:15:00,1.37728,1.37755,1.37676,1.37699,430500002.0
2006-02-02 04:20:00,1.37696,1.37745,1.3768,1.37692,480300001.0
2006-02-02 04:25:00,1.37693,1.37781,1.3769,1.37755,500900001.0
2006-02-02 04:30:00,1.37729,1.37786,1.37725,1.37754,211400000.0
2006-02-02 04:35:00,1.37741,1.37788,1.37699,1.37749,503400002.0
2006-02-02 04:40:00,1.37746,1.37786,1.37727,1.37778,260100000.0
2006-02-02 04:45:00,1.37761,1.37801,1.37716,1.3776,292900001.0
2006-02-02 04:50:00,1.37791,1.37823,1.37753,1.37772,203100000.0
2006-02-02 04:55:00,1.37804,1.37823,1.3776,1.37797,268100000.0
2006-02-02 05:00:00,1.3783,1.37851,1.3776,1.37764,457900001.0
2006-02-02 05:05:00,1.37762,1.37796,1.37752,1.37755,1079800003.0
2006-02-02 05:10:00,1.37759,1.37793,1.37754,1.37754,935800004.0
2006-02-02 05:15:00,1.37755,1.3781,1.37744,1.37777,929100003.0
2006-02-02 05:20:00,1.3778,1.37802,1.37764,1.37764,1061800001.0
2006-02-02 05:25:00,1.37784,1.37805,1.37757,1.37771,1048400002.0
2006-02-02 05:30:00,1.37773,1.37801,1.37738,1.37738,878100002.0
2006-02-02 05:35:00,1.37753,1.37791,1.37745,1.37776,693100000.0
2006-02-02 05:40:00,1.37756,1.37774,1.37704,1.37715,778400001.0
2006-02-02 05:45:00,1.37722,1.37754,1.37717,1.37717,978800001.0
2006-02-02 05:50:00,1.37717,1.37783,1.37717,1.37743,1068200000.0
2006-02-02 05:55:00,1.37734,1.37742,1.37703,1.3771,746000001.0
2006-02-02 06:00:00,1.37713,1.37772,1.37705,1.37752,827400001.0
2006-02-02 06:05:00,1.3775,1.37777,1.37733,1.37757,1746600003.0
2006-02-02 06:10:00,1.37735,1.3778,1.37676,1.37742,1677000002.0
2006-02-02 06:15:00,1.37751,1.37818,1.37734,1.3781,901100001.0
2006-02-02 06:20:00,1.37799,1.37813,1.37714,1.37725,1546800004.0
2006-02-02 06:25:00,1.37716,1.37824,1.37716,1.37811,1320200004.0
2006-02-02 06:30:00,1.37784,1.37844,1.37767,1.37811,1107800003.0
2006-02-02 06:35:00,1.3779,1.37817,1.37784,1.37801,615600001.0
2006-02-02 06:40:00,1.37799,1.3784,1.3778,1.37804,1021000001.0
2006-02-02 06:45:00,1.37797,1.37814,1.37776,1.37792,1061700001.0
2006-02-02 06:50:00,1.37801,1.37806,1.37737,1.37744,949300003.0
2006-02-02 06:55:00,1.37735,1.37789,1.37731,1.3778,965000001.0
2006-02-02 07:00:00,1.37802,1.37853,1.37802,1.37842,1230400003.0
2006-02-02 07:05:00,1.37855,1.37861,1.3781,1.3781,968900001.0
2006-02-02 07:10:00,1.37822,1.37836,1.37805,1.3783,1968000005.0
2006-02-02 07:15:00,1.37852,1.37854,1.37813,1.37822,1457400003.0
2006-02-02 07:20:00,1.37813,1.37835,1.37777,1.37804,1898500007.0
2006-02-02 07:25:00,1.37804,1.37842,1.37795,1.37815,1300000002.0
2006-02-02 07:30:00,1.37821,1.37846,1.37752,1.37752,1901800003.0
2006-02-02 07:35:00,1.37757,1.37797,1.37757,1.37776,1237500002.0
2006-02-02 07:40:00,1.37771,1.37789,1.37714,1.37714,1852800003.0
2006-02-02 07:45:00,1.37704,1.37718,1.37548,1.37608,2803400004.0
2006-02-02 07:50:00,1.37587,1.37652,1.37565,1.37621,2527000005.0
2006-02-02 07:55:00,1.37624,1.37682,1.37593,1.37662,2820500003.0
2006-02-02 08:00:00,1.37652,1.37768,1.37627,1.37722,2015500004.0
2006-02-02 08:05:00,1.37747,1.37752,1.37659,1.37688,2385300006.0
2006-02-02 08:10:00,1.37699,1.37748,1.37679,1.37733,1654200005.0
2006-02-02 08:15:00,1.3773,1.37745,1.37713,1.37719,1295400004.0
2006-02-02 08:20:00,1.37711,1.37758,1.377,1.37732,1849600005.0
2006-02-02 08:25:00,1.3775,1.37806,1.37734,1.37775,2208100007.0
2006-02-02 08:30:00,1.37755,1.37803,1.37749,1.37773,1929600003.0
2006-02-02 08:35:00,1.37778,1.37784,1.37717,1.37748,2154600002.0
2006-02-02 08:40:00,1.37736,1.37761,1.37705,1.37717,1989300004.0
2006-02-02 08:45:00,1.37727,1.37748,1.3768,1.37721,2875300010.0
2006-02-02 08:50:00,1.3774,1.37758,1.37672,1.3771,2773200003.0
2006-02-02 08:55:00,1.37726,1.37819,1.37703,1.37801,2365900003.0
2006-02-02 09:00:00,1.37799,1.37835,1.37779,1.37805,2689400006.0
2006-02-02 09:05:00,1.37805,1.37888,1.37797,1.37857,1965600003.0
2006-02-02 09:10:00,1.37843,1.37878,1.37811,1.37858,2261100003.0
2006-02-02 09:15:00,1.37866,1.37906,1.3779,1.37806,2269600006.0
2006-02-02 09:20:00,1.37789,1.37804,1.37712,1.37723,1640200006.0
2006-02-02 09:25:00,1.37734,1.3776,1.37725,1.37749,2279000004.0
2006-02-02 09:30:00,1.37747,1.37808,1.37712,1.37793,2242200002.0
2006-02-02 09:35:00,1.37777,1.37803,1.37764,1.37782,1848000004.0
2006-02-02 09:40:00,1.37774,1.37802,1.3771,1.3771,2085200003.0
2006-02-02 09:45:00,1.37726,1.37744,1.37609,1.37633,2302500009.0
2006-02-02 09:50:00,1.37616,1.37616,1.37393,1.37516,2255100007.0
2006-02-02 09:55:00,1.37559,1.3769,1.37534,1.3769,2953000007.0
2006-02-02 10:00:00,1.37696,1.3775,1.37658,1.37727,2368900002.0
2006-02-02 10:05:00,1.37691,1.37782,1.37689,1.37782,2499500003.0
2006-02-02 10:10:00,1.3779,1.37805,1.37742,1.37755,2364200006.0
2006-02-02 10:15:00,1.37763,1.37817,1.37695,1.37814,1902700003.0
2006-02-02 10:20:00,1.37799,1.37851,1.37771,1.37819,2202500003.0
2006-02-02 10:25:00,1.37813,1.37816,1.37707,1.37713,2566700009.0
2006-02-02 10:30:00,1.37721,1.3773,1.3758,1.37583,2687700007.0
2006-02-02 10:35:00,1.37581,1.37655,1.37563,1.37619,2371500004.0
2006-02-02 10:40:00,1.37613,1.37621,1.37556,1.37619,2399300003.0
2006-02-02 10:45:00,1.37621,1.37663,1.37579,1.37607,2167500005.0
2006-02-02 10:50:00,1.37615,1.37703,1.37593,1.37644,2108400003.0
2006-02-02 10:55:00,1.3764,1.37686,1.37589,1.3761,2597100007.0
2006-02-02 11:00:00,1.37612,1.3768,1.37595,1.37651,2382900003.0
2006-02-02 11:05:00,1.37647,1.377,1.37625,1.37668,2026200001.0
2006-02-02 11:10:00,1.37679,1.37731,1.3766,1.37677,2434900007.0
2006-02-02 11:15:00,1.37678,1.377,1.37656,1.37681,2172800007.0
2006-02-02 11:20:00,1.37671,1.37695,1.37637,1.3768,2671100005.0
2006-02-02 11:25:00,1.37675,1.37712,1.37643,1.37682,2398000007.0
2006-02-02 11:30:00,1.37679,1.37725,1.37664,1.37687,2478300004.0
2006-02-02 11:35:00,1.37691,1.37698,1.3764,1.37664,2834800005.0
2006-02-02 11:40:00,1.37689,1.37721,1.37669,1.37682,3255100007.0
2006-02-02 11:45:00,1.3769,1.37702,1.3765,1.3767,2609600007.0
2006-02-02 11:50:00,1.37675,1.37765,1.37666,1.37732,1286200001.0
2006-02-02 11:55:00,1.3775,1.37766,1.37717,1.37751,2330800006.0
2006-02-02 12:00:00,1.37756,1.37763,1.37713,1.3772,2101400003.0
2006-02-02 12:05:00,1.37737,1.37767,1.37686,1.37706,2056400006.0
2006-02-02 12:10:00,1.37692,1.37704,1.37645,1.37664,2031000006.0
2006-02-02 12:15:00,1.37662,1.37676,1.3764,1.37669,1638500004.0
2006-02-02 12:20:00,1.37687,1.37723,1.3767,1.37689,2064200002.0
2006-02-02 12:25:00,1.37703,1.37734,1.37684,1.37712,2569300001.0
2006-02-02 12:30:00,1.37719,1.37841,1.37719,1.37814,2496500005.0
2006-02-02 12:35:00,1.37852,1.37862,1.37805,1.37821,2720200008.0
2006-02-02 12:40:00,1.37822,1.37885,1.37816,1.37885,2116900007.0
2006-02-02 12:45:00,1.37878,1.37898,1.37839,1.37869,2221000008.0
2006-02-02 12:50:00,1.37877,1.37906,1.37791,1.37849,1941000004.0
2006-02-02 12:55:00,1.37858,1.37874,1.37787,1.37824,2536800006.0
2006-02-02 13:00:00,1.37823,1.37837,1.37759,1.37814,1641300001.0
2006-02-02 13:05:00,1.37832,1.37903,1.3782,1.37846,1386300001.0
2006-02-02 13:10:00,1.37847,1.37847,1.37735,1.37752,1661100007.0
2006-02-02 13:15:00,1.37756,1.37771,1.37661,1.37686,1320900004.0
2006-02-02 13:20:00,1.37679,1.37694,1.37638,1.37647,1081400003.0
2006-02-02 13:25:00,1.3765,1.37668,1.37608,1.37634,1820500003.0
2006-02-02 13:30:00,1.37638,1.37738,1.37618,1.37723,2092000001.0
2006-02-02 13:35:00,1.3775,1.37792,1.37717,1.37745,2040700008.0
2006-02-02 13:40:00,1.3773,1.3776,1.37727,1.37747,1117300002.0
2006-02-02 13:45:00,1.37737,1.37744,1.37702,1.37709,1785700001.0
2006-02-02 13:50:00,1.37704,1.37708,1.37655,1.37679,1891300002.0
2006-02-02 13:55:00,1.37662,1.37745,1.37657,1.37725,1594600004.0
2006-02-02 14:00:00,1.37709,1.37793,1.37695,1.37761,1909200003.0
2006-02-02 14:05:00,1.37751,1.37883,1.37733,1.37857,1683900003.0
2006-02-02 14:10:00,1.37851,1.37872,1.37834,1.37845,1081800002.0
2006-02-02 14:15:00,1.37849,1.37876,1.37827,1.37853,2071900004.0
2006-02-02 14:20:00,1.37851,1.37868,1.37813,1.37844,1752500005.0
2006-02-02 14:25:00,1.3785,1.37961,1.37843,1.37939,1628800001.0
2006-02-02 14:30:00,1.37956,1.37968,1.37878,1.37889,243600002.0
2006-02-02 14:35:00,1.3789,1.3789,1.37825,1.37847,202600001.0
2006-02-02 14:40:00,1.37834,1.379,1.37802,1.37898,173600000.0
2006-02-02 14:45:00,1.37878,1.3793,1.3782,1.3788,207900000.0
2006-02-02 14:50:00,1.3785,1.37897,1.37825,1.37825,183100000.0
2006-02-02 14:55:00,1.37854,1.3789,1.3781,1.37834,241300001.0
2006-02-02 15:00:00,1.37826,1.37887,1.3782,1.37887,227900000.0
2006-02-02 15:05:00,1.37894,1.37921,1.37839,1.37921,237000000.0
2006-02-02 15:10:00,1.37916,1.37919,1.37804,1.37807,199200001.0
2006-02-02 15:15:00,1.37818,1.37838,1.37766,1.37796,180900000.0
2006-02-02 15:20:00,1.37795,1.37822,1.3776,1.37787,195400001.0
2006-02-02 15:25:00,1.37774,1.37802,1.37737,1.37764,205800002.0
2006-02-02 15:30:00,1.37757,1.37757,1.37669,1.37735,158200000.0
2006-02-02 15:35:00,1.37764,1.37807,1.37743,1.37777,228000003.0
2006-02-02 15:40:00,1.3778,1.37931,1.37721,1.37908,146000000.0
2006-02-02 15:45:00,1.37931,1.38046,1.37921,1.37962,243600000.0
2006-02-02 15:50:00,1.37966,1.38049,1.37914,1.37966,168600000.0
2006-02-02 15:55:00,1.37959,1.38048,1.37927,1.37983,153900001.0
2006-02-02 16:00:00,1.38001,1.38073,1.37942,1.37995,138400000.0
2006-02-02 16:05:00,1.37987,1.38046,1.3794,1.37983,194000001.0
2006-02-02 16:10:00,1.37978,1.38034,1.37961,1.37992,181000000.0
2006-02-02 16:15:00,1.37968,1.38,1.37914,1.37971,177100000.0
2006-02-02 16:20:00,1.37963,1.37978,1.37916,1.37918,202800000.0
2006-02-02 16:25:00,1.37926,1.37929,1.37841,1.3788,211300000.0
2006-02-02 16:30:00,1.37882,1.37931,1.37838,1.37913,209000000.0
2006-02-02 16:35:00,1.37922,1.37931,1.37872,1.37887,201200000.0
2006-02-02 16:40:00,1.37869,1.37927,1.37831,1.37925,204700000.0
2006-02-02 16:45:00,1.37886,1.37971,1.37883,1.37935,182500000.0
2006-02-02 16:50:00,1.37925,1.37925,1.37862,1.37888,201300000.0
2006-02-02 16:55:00,1.37893,1.37948,1.37871,1.37924,168200000.0
2006-02-02 17:00:00,1.37884,1.38078,1.37884,1.38046,247000003.0
2006-02-02 17:05:00,1.38033,1.38179,1.38005,1.3817,237400000.0
2006-02-02 17:10:00,1.38152,1.38362,1.38134,1.3833,221100000.0
2006-02-02 17:15:00,1.3836,1.38389,1.38291,1.38309,198500001.0
2006-02-02 17:20:00,1.38304,1.38402,1.38269,1.38402,188800000.0
2006-02-02 17:25:00,1.38378,1.3844,1.38321,1.38381,233600000.0
2006-02-02 17:30:00,1.3837,1.3837,1.38267,1.38309,210200000.0
2006-02-02 17:35:00,1.38314,1.38344,1.38256,1.38335,212900001.0
2006-02-02 17:40:00,1.38317,1.38341,1.38263,1.38317,199400001.0
2006-02-02 17:45:00,1.38324,1.38414,1.38301,1.3837,189500000.0
2006-02-02 17:50:00,1.38363,1.3838,1.38307,1.38341,182200001.0
2006-02-02 17:55:00,1.38333,1.38377,1.38193,1.38195,232500000.0
2006-02-02 18:00:00,1.3822,1.38236,1.38116,1.38175,232700000.0
2006-02-02 18:05:00,1.38172,1.38206,1.38133,1.38163,244400000.0
2006-02-02 18:10:00,1.38156,1.38205,1.38089,1.38199,190900000.0
2006-02-02 18:15:00,1.38184,1.38241,1.38184,1.38216,162300000.0
2006-02-02 18:20:00,1.38236,1.38317,1.3821,1.38304,199700000.0
2006-02-02 18:25:00,1.38329,1.38377,1.38291,1.38329,168900000.0
2006-02-02 18:30:00,1.38329,1.38377,1.38201,1.38217,170800000.0
2006-02-02 18:35:00,1.38194,1.38305,1.38138,1.38305,225800002.0
2006-02-02 18:40:00,1.3829,1.38304,1.38237,1.38272,215400001.0
2006-02-02 18:45:00,1.38301,1.38312,1.38196,1.38213,163400000.0
2006-02-02 18:50:00,1.38236,1.38319,1.3822,1.38313,210500001.0
2006-02-02 18:55:00,1.38289,1.38309,1.38236,1.38287,175700001.0
2006-02-02 19:00:00,1.38291,1.38356,1.38271,1.38318,249400001.0
2006-02-02 19:05:00,1.3832,1.38333,1.38268,1.38285,261300002.0
2006-02-02 19:10:00,1.38307,1.38369,1.38266,1.38369,246900002.0
2006-02-02 19:15:00,1.3835,1.3835,1.38291,1.38326,202400001.0
2006-02-02 19:20:00,1.38321,1.38336,1.38254,1.38278,215800001.0
2006-02-02 19:25:00,1.38297,1.38317,1.38249,1.38301,239100000.0
2006-02-02 19:30:00,1.38321,1.3836,1.38292,1.38346,231100000.0
2006-02-02 19:35:00,1.38348,1.3837,1.38309,1.38358,182600000.0
2006-02-02 19:40:00,1.3835,1.38369,1.38303,1.38343,212100000.0
2006-02-02 19:45:00,1.38333,1.38374,1.38305,1.38305,197200000.0
2006-02-02 19:50:00,1.38328,1.38359,1.38271,1.38359,223300000.0
2006-02-02 19:55:00,1.38353,1.3836,1.38289,1.38322,193700000.0
2006-02-02 20:00:00,1.38334,1.38362,1.383,1.38336,197900000.0
2006-02-02 20:05:00,1.3833,1.38352,1.38299,1.38336,155900001.0
2006-02-02 20:10:00,1.38294,1.38348,1.3826,1.38335,231600002.0
2006-02-02 20:15:00,1.38354,1.38421,1.3833,1.38421,193700000.0
2006-02-02 20:20:00,1.38414,1.38466,1.3837,1.38425,230900000.0
2006-02-02 20:25:00,1.38446,1.38513,1.38412,1.38513,232300000.0
2006-02-02 20:30:00,1.38542,1.38583,1.38505,1.38555,235600002.0
2006-02-02 20:35:00,1.38537,1.38575,1.38489,1.385,267100001.0
2006-02-02 20:40:00,1.38488,1.38508,1.38394,1.38446,183200000.0
2006-02-02 20:45:00,1.38435,1.38459,1.38412,1.38455,249500001.0
2006-02-02 20:50:00,1.3845,1.38455,1.38399,1.3842,221500001.0
2006-02-02 20:55:00,1.38429,1.38474,1.38427,1.3846,187600001.0
2006-02-02 21:00:00,1.38432,1.38496,1.38417,1.38466,157000000.0
2006-02-02 21:05:00,1.38446,1.38497,1.38433,1.38491,204800000.0
2006-02-02 21:10:00,1.38496,1.38519,1.38469,1.38478,201700000.0
2006-02-02 21:15:00,1.38476,1.38523,1.38439,1.3848,233100000.0
2006-02-02 21:20:00,1.38485,1.38501,1.38348,1.38368,244700000.0
2006-02-02 21:25:00,1.38383,1.38439,1.38378,1.38439,144900000.0
2006-02-02 21:30:00,1.38438,1.38477,1.38426,1.38445,169400000.0
2006-02-02 21:35:00,1.38448,1.38461,1.38358,1.38376,140200000.0
2006-02-02 21:40:00,1.38356,1.38425,1.38356,1.38407,175800001.0
2006-02-02 21:45:00,1.38412,1.38469,1.38392,1.38408,179200000.0
2006-02-02 21:50:00,1.38413,1.38414,1.38334,1.38401,198900000.0
2006-02-02 21:55:00,1.38411,1.38415,1.38341,1.38368,198200000.0
2006-02-02 22:00:00,1.38373,1.38382,1.38313,1.38325,199100001.0
2006-02-02 22:05:00,1.38354,1.3839,1.38319,1.38357,184600000.0
2006-02-02 22:10:00,1.38366,1.38401,1.3835,1.38352,225500000.0
2006-02-02 22:15:00,1.3837,1.3845,1.38349,1.38436,192800000.0
2006-02-02 22:20:00,1.38443,1.38454,1.38374,1.38419,192000000.0
2006-02-02 22:25:00,1.38412,1.38434,1.38385,1.3842,191300000.0
2006-02-02 22:30:00,1.38411,1.38441,1.38352,1.38425,240000001.0
2006-02-02 22:35:00,1.38421,1.38457,1.38376,1.38428,208000000.0
2006-02-02 22:40:00,1.38437,1.38453,1.38402,1.3843,173500001.0
2006-02-02 22:45:00,1.38434,1.38455,1.38399,1.38419,141400000.0
2006-02-02 22:50:00,1.38425,1.3847,1.38402,1.38422,178000000.0
2006-02-02 22:55:00,1.38447,1.38455,1.38383,1.38405,199600001.0
2006-02-02 23:00:00,1.38404,1.38429,1.38377,1.38421,164100000.0
2006-02-02 23:05:00,1.38412,1.38438,1.38392,1.38411,170300000.0
2006-02-02 23:10:00,1.38413,1.38445,1.38338,1.38401,205800001.0
2006-02-02 23:15:00,1.38401,1.38435,1.38343,1.38425,252400000.0
2006-02-02 23:20:00,1.38435,1.38452,1.38383,1.38417,166400000.0
2006-02-02 23:25:00,1.38426,1.38451,1.38379,1.38401,209000000.0
2006-02-02 23:30:00,1.38389,1.38426,1.38349,1.38402,219500002.0
2006-02-02 23:35:00,1.38421,1.38431,1.38397,1.38412,151100000.0
2006-02-02 23:40:00,1.38439,1.38459,1.38383,1.38452,182600000.0
2006-02-02 23:45:00,1.38441,1.3847,1.38413,1.38415,223200001.0
2006-02-02 23:50:00,1.38402,1.38412,1.38298,1.38298,199700000.0
2006-02-02 23:55:00,1.38358,1.38426,1.38358,1.38401,181200000.0
2006-02-03 00:00:00,1.38416,1.38431,1.3829,1.3831,242800000.0
2006-02-03 00:10:00,1.3834,1.3834,1.3831,1.3833,92200000.0
2006-02-03 00:15:00,1.3831,1.3834,1.3829,1.3829,230500000.0
2006-02-03 00:20:00,1.3827,1.38429,1.3827,1.38421,207100001.0
2006-02-03 00:25:00,1.38409,1.38426,1.38333,1.38402,201700000.0
2006-02-03 00:30:00,1.38379,1.3845,1.3836,1.3836,182500001.0
2006-02-03 00:35:00,1.38377,1.38377,1.38318,1.38329,174800000.0
2006-02-03 00:40:00,1.38332,1.38343,1.38265,1.38279,159500001.0
2006-02-03 00:45:00,1.3829,1.3836,1.38278,1.38347,184300002.0
2006-02-03 00:50:00,1.38349,1.38367,1.38318,1.38363,206200000.0
2006-02-03 00:55:00,1.38373,1.3838,1.38339,1.38359,194300001.0
2006-02-03 01:00:00,1.38358,1.38374,1.38263,1.38302,173700000.0
2006-02-03 01:05:00,1.38304,1.38304,1.3826,1.38296,183900001.0
2006-02-03 01:10:00,1.3829,1.38318,1.3826,1.38288,185900001.0
2006-02-03 01:15:00,1.38293,1.38305,1.3824,1.38271,200000002.0
2006-02-03 01:20:00,1.38273,1.38321,1.38216,1.38298,180000000.0
2006-02-03 01:25:00,1.3829,1.38303,1.38245,1.3829,167400000.0
2006-02-03 01:30:00,1.38289,1.38289,1.38212,1.38252,210800000.0
2006-02-03 01:35:00,1.38251,1.38268,1.38215,1.38239,215100000.0
2006-02-03 01:40:00,1.38231,1.38245,1.38164,1.38221,204800000.0
2006-02-03 01:45:00,1.38221,1.38253,1.38188,1.3824,149900000.0
2006-02-03 01:50:00,1.38237,1.38241,1.382,1.3822,198200000.0
2006-02-03 01:55:00,1.38196,1.3826,1.38196,1.3826,221900002.0
2006-02-03 02:00:00,1.38235,1.38279,1.38179,1.38242,345400002.0
2006-02-03 02:05:00,1.38236,1.38293,1.38219,1.38253,601300000.0
2006-02-03 02:10:00,1.38216,1.38246,1.38166,1.38179,402900000.0
2006-02-03 02:15:00,1.38168,1.38271,1.38155,1.38245,490600000.0
2006-02-03 02:20:00,1.38262,1.38325,1.38259,1.38313,187900001.0
2006-02-03 02:25:00,1.38309,1.38337,1.38279,1.38327,359000002.0
2006-02-03 02:30:00,1.3835,1.38407,1.38328,1.38387,416000000.0
2006-02-03 02:35:00,1.3839,1.3839,1.38322,1.38334,287700000.0
2006-02-03 02:40:00,1.38344,1.38433,1.38342,1.38433,200500001.0
2006-02-03 02:45:00,1.38402,1.38464,1.3839,1.38414,580300002.0
2006-02-03 02:50:00,1.38442,1.38498,1.38416,1.38452,272600000.0
2006-02-03 02:55:00,1.38465,1.38481,1.38391,1.38391,308500001.0
2006-02-03 03:00:00,1.38391,1.38438,1.38376,1.38403,324100000.0
2006-02-03 03:05:00,1.38402,1.385,1.38397,1.38485,330900000.0
2006-02-03 03:10:00,1.38435,1.38568,1.38435,1.38478,239600002.0
2006-02-03 03:15:00,1.38451,1.38501,1.38365,1.38474,168400000.0
2006-02-03 03:20:00,1.38442,1.38491,1.38415,1.38442,322600001.0
2006-02-03 03:25:00,1.38494,1.38494,1.38438,1.38446,362500002.0
2006-02-03 03:30:00,1.38431,1.38449,1.38373,1.38376,213700001.0
2006-02-03 03:35:00,1.38395,1.38465,1.38384,1.38395,282800000.0
2006-02-03 03:40:00,1.38405,1.3845,1.38359,1.38378,314900001.0
2006-02-03 03:45:00,1.38381,1.38416,1.38333,1.38374,190000000.0
2006-02-03 03:50:00,1.38404,1.38411,1.38341,1.3836,368700000.0
2006-02-03 03:55:00,1.38386,1.38418,1.38348,1.38397,656600003.0
2006-02-03 04:00:00,1.38394,1.38422,1.38363,1.38369,582300004.0
2006-02-03 04:05:00,1.38361,1.38433,1.38352,1.38388,514000000.0
2006-02-03 04:10:00,1.38378,1.38394,1.38346,1.38394,359800001.0
2006-02-03 04:15:00,1.38414,1.38436,1.3839,1.38412,440300001.0
2006-02-03 04:20:00,1.38407,1.38461,1.38385,1.38461,468300000.0
2006-02-03 04:25:00,1.38461,1.38534,1.38458,1.38524,521200002.0
2006-02-03 04:30:00,1.38496,1.38544,1.38477,1.38479,234000000.0
2006-02-03 04:35:00,1.38466,1.38554,1.38433,1.38517,499500001.0
2006-02-03 04:40:00,1.38522,1.3859,1.38501,1.38548,254400002.0
2006-02-03 04:45:00,1.38535,1.38535,1.38478,1.38482,334000000.0
2006-02-03 04:50:00,1.38517,1.38548,1.38479,1.38497,239600000.0
2006-02-03 04:55:00,1.38523,1.38542,1.38482,1.38482,235000000.0
2006-02-03 05:00:00,1.3852,1.38525,1.38453,1.38461,454200001.0
2006-02-03 05:05:00,1.38465,1.38516,1.38458,1.38475,1188500003.0
2006-02-03 05:10:00,1.38479,1.38491,1.38458,1.38465,890200004.0
2006-02-03 05:15:00,1.38477,1.38505,1.38441,1.38454,904000004.0
2006-02-03 05:20:00,1.38457,1.38499,1.3845,1.38462,1110100003.0
2006-02-03 05:25:00,1.38482,1.38508,1.38462,1.38472,1121500004.0
2006-02-03 05:30:00,1.38473,1.38501,1.38462,1.38464,785800000.0
2006-02-03 05:35:00,1.38485,1.38531,1.38462,1.38521,703500000.0
2006-02-03 05:40:00,1.38506,1.38559,1.38498,1.38522,722400001.0
2006-02-03 05:45:00,1.38527,1.38567,1.38481,1.38484,969300000.0
2006-02-03 05:50:00,1.38486,1.38534,1.38486,1.38534,934200001.0
2006-02-03 05:55:00,1.38522,1.38532,1.38426,1.3843,753500002.0
2006-02-03 06:00:00,1.38422,1.38445,1.38414,1.38423,851000002.0
2006-02-03 06:05:00,1.38424,1.38484,1.3842,1.38473,1743200002.0
2006-02-03 06:10:00,1.3847,1.3851,1.38442,1.3845,1737500003.0
2006-02-03 06:15:00,1.38446,1.38463,1.38433,1.38451,979600006.0
2006-02-03 06:20:00,1.38448,1.3848,1.38438,1.38454,1456500003.0
2006-02-03 06:25:00,1.3845,1.38463,1.38433,1.38446,1401400003.0
2006-02-03 06:30:00,1.38443,1.38462,1.38437,1.38461,992600003.0
2006-02-03 06:35:00,1.38449,1.38474,1.38446,1.38468,666500003.0
2006-02-03 06:40:00,1.38479,1.38485,1.38443,1.38448,1053800001.0
2006-02-03 06:45:00,1.38452,1.38478,1.38439,1.38441,1036900002.0
2006-02-03 06:50:00,1.38434,1.38444,1.38402,1.38412,977700002.0
2006-02-03 06:55:00,1.38408,1.3843,1.38387,1.38412,976000003.0
2006-02-03 07:00:00,1.38427,1.38443,1.38418,1.38431,1226200002.0
2006-02-03 07:05:00,1.38441,1.38441,1.38349,1.38349,989400003.0
2006-02-03 07:10:00,1.38358,1.38366,1.38341,1.38346,1845800005.0
2006-02-03 07:15:00,1.38366,1.38376,1.3833,1.38363,1425800002.0
2006-02-03 07:20:00,1.38363,1.38387,1.38326,1.38331,1798300002.0
2006-02-03 07:25:00,1.38335,1.3838,1.38327,1.38353,1168700001.0
2006-02-03 07:30:00,1.38358,1.38387,1.38347,1.38366,2035900006.0
2006-02-03 07:35:00,1.38364,1.38393,1.38306,1.38321,1269000003.0
2006-02-03 07:40:00,1.38321,1.38336,1.38287,1.38287,1987400004.0
2006-02-03 07:45:00,1.38311,1.38369,1.38299,1.38342,2929400003.0
2006-02-03 07:50:00,1.38345,1.38398,1.38338,1.38383,2572400002.0
2006-02-03 07:55:00,1.38378,1.38406,1.38359,1.38386,2899100008.0
2006-02-03 08:00:00,1.38391,1.38439,1.38383,1.38422,1997400004.0
2006-02-03 08:05:00,1.38429,1.38448,1.38391,1.38428,2276200005.0
2006-02-03 08:10:00,1.38432,1.3845,1.38394,1.38394,1616400003.0
2006-02-03 08:15:00,1.38388,1.38414,1.38376,1.38395,1238400004.0
2006-02-03 08:20:00,1.38391,1.38415,1.38354,1.38384,1817100003.0
2006-02-03 08:25:00,1.38396,1.38405,1.38363,1.38381,2307800004.0
2006-02-03 08:30:00,1.38373,1.38407,1.38356,1.38377,1786300003.0
2006-02-03 08:35:00,1.38389,1.38432,1.38362,1.38381,2172500010.0
2006-02-03 08:40:00,1.38371,1.38415,1.38366,1.38374,1962500004.0
2006-02-03 08:45:00,1.38379,1.38404,1.38345,1.38359,2830300004.0
2006-02-03 08:50:00,1.38385,1.38403,1.38341,1.38393,2871400005.0
2006-02-03 08:55:00,1.38403,1.38416,1.38334,1.38374,2382400001.0
2006-02-03 09:00:00,1.38371,1.38384,1.38323,1.38354,2804400008.0
2006-02-03 09:05:00,1.38346,1.38363,1.38278,1.38292,2111500004.0
2006-02-03 09:10:00,1.38286,1.38312,1.38259,1.38283,2290400001.0
2006-02-03 09:15:00,1.38271,1.38288,1.3823,1.38264,2193800004.0
2006-02-03 09:20:00,1.38263,1.38312,1.3826,1.38291,1610000001.0
2006-02-03 09:25:00,1.38291,1.3836,1.38284,1.38323,2300700002.0
2006-02-03 09:30:00,1.38324,1.38444,1.38315,1.38381,2275300003.0
2006-02-03 09:35:00,1.38371,1.3838,1.38276,1.38284,1947200003.0
2006-02-03 09:40:00,1.38274,1.38284,1.38226,1.38254,2034200004.0
2006-02-03 09:45:00,1.38268,1.38296,1.38215,1.38251,2128500008.0
2006-02-03 09:50:00,1.38233,1.38315,1.38233,1.38294,2210400004.0
2006-02-03 09:55:00,1.38295,1.38333,1.38268,1.38289,2811500003.0
2006-02-03 10:00:00,1.3829,1.38327,1.38281,1.38305,2202200002.0
2006-02-03 10:05:00,1.38274,1.38363,1.38274,1.38347,2509100004.0
2006-02-03 10:10:00,1.38343,1.38379,1.38333,1.38376,2267800006.0
2006-02-03 10:15:00,1.38386,1.384,1.38349,1.38366,1815900003.0
2006-02-03 10:20:00,1.38366,1.38373,1.38325,1.38333,2165400009.0
2006-02-03 10:25:00,1.38341,1.38353,1.38292,1.383,2523500002.0
2006-02-03 10:30:00,1.38311,1.38351,1.38286,1.38309,2516500002.0
2006-02-03 10:35:00,1.38315,1.38318,1.38265,1.38299,2304900005.0
2006-02-03 10:40:00,1.38306,1.38332,1.38278,1.38298,2283100005.0
2006-02-03 10:45:00,1.38304,1.38317,1.38271,1.3831,2035000002.0
2006-02-03 10:50:00,1.38307,1.38325,1.38259,1.38289,2120100006.0
2006-02-03 10:55:00,1.38284,1.38317,1.3826,1.38292,2624700008.0
2006-02-03 11:00:00,1.38297,1.38334,1.38265,1.38268,2432000004.0
2006-02-03 11:05:00,1.38265,1.38305,1.38244,1.38285,2095300008.0
2006-02-03 11:10:00,1.38288,1.38313,1.38267,1.38313,2449700002.0
2006-02-03 11:15:00,1.38317,1.38328,1.38285,1.38293,2395400008.0
2006-02-03 11:20:00,1.3829,1.38318,1.38263,1.38275,2724500007.0
2006-02-03 11:25:00,1.38271,1.38282,1.38235,1.38258,2471700001.0
2006-02-03 11:30:00,1.38267,1.38352,1.38267,1.38317,2575300002.0
2006-02-03 11:35:00,1.38328,1.3834,1.38293,1.38293,2738300008.0
2006-02-03 11:40:00,1.38299,1.38354,1.38285,1.38301,3089100006.0
2006-02-03 11:45:00,1.38316,1.38324,1.38262,1.383,2491700005.0
2006-02-03 11:50:00,1.38316,1.3838,1.38294,1.38359,1356400001.0
2006-02-03 11:55:00,1.38376,1.38397,1.38308,1.38318,2375900006.0
2006-02-03 12:00:00,1.38343,1.38401,1.38332,1.38381,2074200004.0
2006-02-03 12:05:00,1.38384,1.38398,1.38351,1.3839,2035700007.0
2006-02-03 12:10:00,1.384,1.38423,1.38372,1.38405,1973100005.0
2006-02-03 12:15:00,1.38397,1.38426,1.38371,1.38393,1649000007.0
2006-02-03 12:20:00,1.38395,1.38403,1.38337,1.38337,2244400004.0
2006-02-03 12:25:00,1.38355,1.38394,1.38329,1.3835,2608300008.0
2006-02-03 12:30:00,1.38348,1.38391,1.38334,1.38345,2627900010.0
2006-02-03 12:35:00,1.38364,1.38371,1.38334,1.38352,2744200002.0
2006-02-03 12:40:00,1.38354,1.38412,1.38347,1.38391,2009600005.0
2006-02-03 12:45:00,1.384,1.38445,1.38374,1.38431,2359300003.0
2006-02-03 12:50:00,1.38441,1.38444,1.38278,1.38341,1985000003.0
2006-02-03 12:55:00,1.38354,1.38397,1.38321,1.3838,2352400004.0
2006-02-03 13:00:00,1.38376,1.38397,1.38343,1.38379,1629600006.0
2006-02-03 13:05:00,1.38379,1.38388,1.38307,1.38317,1504000001.0
2006-02-03 13:10:00,1.38317,1.38323,1.38275,1.38277,1574400006.0
2006-02-03 13:15:00,1.38271,1.38294,1.38256,1.38287,1332700002.0
2006-02-03 13:20:00,1.38282,1.38292,1.38228,1.38242,1118100004.0
2006-02-03 13:25:00,1.38242,1.38259,1.38204,1.38257,1768600004.0
2006-02-03 13:30:00,1.38257,1.38284,1.38218,1.38252,2037300004.0
2006-02-03 13:35:00,1.38256,1.38262,1.3822,1.38243,2159700009.0
2006-02-03 13:40:00,1.38225,1.38299,1.38225,1.38248,1234800003.0
2006-02-03 13:45:00,1.38241,1.38298,1.38212,1.3827,1895400004.0
2006-02-03 13:50:00,1.3827,1.38339,1.3825,1.38325,1974800011.0
2006-02-03 13:55:00,1.38311,1.38342,1.38287,1.38306,1688700004.0
2006-02-03 14:00:00,1.38285,1.38287,1.38222,1.3823,1829100002.0
2006-02-03 14:05:00,1.38234,1.38257,1.38216,1.38241,1620300003.0
2006-02-03 14:10:00,1.38246,1.38249,1.38174,1.38201,1084200004.0
2006-02-03 14:15:00,1.3822,1.38269,1.38198,1.3825,1884300004.0
2006-02-03 14:20:00,1.38257,1.38285,1.38227,1.38239,1916100002.0
2006-02-03 14:25:00,1.38241,1.38272,1.3817,1.38229,1746000005.0
2006-02-03 14:30:00,1.3823,1.38248,1.38191,1.38247,201200000.0
2006-02-03 14:35:00,1.38267,1.38267,1.38167,1.38226,179800000.0
2006-02-03 14:40:00,1.38234,1.38284,1.38215,1.3827,251700000.0
2006-02-03 14:45:00,1.38253,1.38276,1.38202,1.38214,181200000.0
2006-02-03 14:50:00,1.38191,1.3826,1.38169,1.38174,173500000.0
2006-02-03 14:55:00,1.38218,1.38292,1.38022,1.38137,189200002.0
2006-02-03 15:00:00,1.38176,1.38293,1.38171,1.38231,247100001.0
2006-02-03 15:05:00,1.38206,1.38216,1.38082,1.38184,200100000.0
2006-02-03 15:10:00,1.38173,1.38246,1.38159,1.38191,233600002.0
2006-02-03 15:15:00,1.38182,1.38196,1.38032,1.38032,193300001.0
2006-02-03 15:20:00,1.38043,1.38111,1.38005,1.38006,143400000.0
2006-02-03 15:25:00,1.37994,1.381,1.37957,1.37957,176500000.0
2006-02-03 15:30:00,1.38055,1.38175,1.37824,1.3783,209100000.0
2006-02-03 15:35:00,1.37803,1.3784,1.37724,1.37735,197500000.0
2006-02-03 15:40:00,1.37719,1.37808,1.37676,1.37764,175900000.0
2006-02-03 15:45:00,1.37739,1.37961,1.37739,1.37951,185000000.0
2006-02-03 15:50:00,1.37934,1.37983,1.3782,1.37834,191000000.0
2006-02-03 15:55:00,1.3782,1.37837,1.3768,1.37731,156700001.0
2006-02-03 16:00:00,1.37712,1.37845,1.37686,1.37811,158000000.0
2006-02-03 16:05:00,1.3781,1.37823,1.37614,1.37663,210700000.0
2006-02-03 16:10:00,1.3767,1.3772,1.37633,1.37678,198200000.0
2006-02-03 16:15:00,1.37671,1.37742,1.37604,1.37619,143900000.0
2006-02-03 16:20:00,1.37634,1.37706,1.37615,1.37628,253500001.0
2006-02-03 16:25:00,1.37644,1.37644,1.37497,1.3754,213000002.0
2006-02-03 16:30:00,1.37532,1.37598,1.37485,1.37598,229000001.0
2006-02-03 16:35:00,1.37614,1.37614,1.37491,1.37513,225800001.0
2006-02-03 16:40:00,1.37541,1.37585,1.37495,1.37583,228300002.0
2006-02-03 16:45:00,1.37581,1.37671,1.37554,1.37671,233000000.0
2006-02-03 16:50:00,1.37667,1.37734,1.37642,1.37697,163300000.0
2006-02-03 16:55:00,1.37699,1.37712,1.37579,1.37603,146000000.0
2006-02-03 17:00:00,1.37546,1.37729,1.37539,1.37566,191400001.0
2006-02-03 17:05:00,1.37575,1.37636,1.3756,1.37633,191800000.0
2006-02-03 17:10:00,1.37588,1.37595,1.37485,1.37518,155700000.0
2006-02-03 17:15:00,1.37545,1.37654,1.37484,1.37654,183800000.0
2006-02-03 17:20:00,1.37624,1.37683,1.37553,1.37663,174900001.0
2006-02-03 17:25:00,1.37641,1.37739,1.37641,1.37703,198800000.0
2006-02-03 17:30:00,1.37722,1.37727,1.37655,1.37697,190500000.0
2006-02-03 17:35:00,1.37713,1.37788,1.37683,1.37751,217000001.0
2006-02-03 17:40:00,1.37723,1.37797,1.37684,1.37684,205400001.0
2006-02-03 17:45:00,1.37703,1.37724,1.37659,1.37708,194400001.0
2006-02-03 17:50:00,1.37708,1.37746,1.37583,1.37631,163000000.0
2006-02-03 17:55:00,1.37633,1.37683,1.37607,1.37613,179400000.0
2006-02-03 18:00:00,1.37658,1.37659,1.37483,1.3764,231000000.0
2006-02-03 18:05:00,1.37655,1.37753,1.37642,1.37706,302700001.0
2006-02-03 18:10:00,1.3769,1.37785,1.37679,1.37774,157400000.0
2006-02-03 18:15:00,1.37756,1.37776,1.37703,1.37765,197900001.0
2006-02-03 18:20:00,1.37774,1.37786,1.37727,1.37751,175100000.0
2006-02-03 18:25:00,1.37773,1.3782,1.37753,1.37793,208600001.0
2006-02-03 18:30:00,1.37804,1.37928,1.37793,1.37921,184000000.0
2006-02-03 18:35:00,1.37924,1.37928,1.37868,1.37893,187100000.0
2006-02-03 18:40:00,1.3789,1.37928,1.3785,1.37879,211200002.0
2006-02-03 18:45:00,1.37883,1.37951,1.37824,1.37826,241300000.0
2006-02-03 18:50:00,1.3783,1.3791,1.37809,1.3791,217300001.0
2006-02-03 18:55:00,1.379,1.37918,1.37785,1.37838,177900001.0
2006-02-03 19:00:00,1.37845,1.37872,1.37796,1.3784,189600000.0
2006-02-03 19:05:00,1.37845,1.37858,1.37791,1.378,220900002.0
2006-02-03 19:10:00,1.37818,1.3785,1.37787,1.3785,217800001.0
2006-02-03 19:15:00,1.37833,1.37833,1.37753,1.37792,183700000.0
2006-02-03 19:20:00,1.3779,1.37808,1.37754,1.37775,204900000.0
2006-02-03 19:25:00,1.37789,1.37789,1.37694,1.37735,176500001.0
2006-02-03 19:30:00,1.3775,1.37788,1.37729,1.37766,237300000.0
2006-02-03 19:35:00,1.37764,1.37772,1.37716,1.37747,208500002.0
2006-02-03 19:40:00,1.37735,1.3777,1.37716,1.37751,178900000.0
2006-02-03 19:45:00,1.37745,1.37774,1.37684,1.37724,232300001.0
2006-02-03 19:50:00,1.37764,1.37768,1.37728,1.37729,229200000.0
2006-02-03 19:55:00,1.37733,1.37815,1.37733,1.37815,155600000.0
2006-02-03 20:00:00,1.37815,1.3782,1.37759,1.37777,221000000.0
2006-02-03 20:05:00,1.37766,1.37787,1.37712,1.37785,173200000.0
2006-02-03 20:10:00,1.3774,1.37781,1.37681,1.3772,184700000.0
2006-02-03 20:15:00,1.37718,1.37721,1.37651,1.37663,215500000.0
2006-02-03 20:20:00,1.37662,1.37688,1.37636,1.37671,210100000.0
2006-02-03 20:25:00,1.37706,1.37751,1.37681,1.37747,204300000.0
2006-02-03 20:30:00,1.37775,1.37785,1.37735,1.37768,188600000.0
2006-02-03 20:35:00,1.37754,1.37784,1.37727,1.37743,186500000.0
2006-02-03 20:40:00,1.3775,1.37801,1.37738,1.37775,237400003.0
2006-02-03 20:45:00,1.37763,1.37782,1.37713,1.37768,222700000.0
2006-02-03 20:50:00,1.37766,1.37788,1.37721,1.37739,178200000.0
2006-02-03 20:55:00,1.3774,1.37759,1.37704,1.37755,199500002.0
2006-02-03 21:00:00,1.37756,1.37783,1.3772,1.37778,195100001.0
2006-02-03 21:05:00,1.37757,1.37799,1.37747,1.37767,258500000.0
2006-02-03 21:10:00,1.37764,1.37808,1.37714,1.37789,208800001.0
2006-02-03 21:15:00,1.37799,1.37853,1.37723,1.37773,179400000.0
2006-02-03 21:20:00,1.37791,1.37815,1.37743,1.3779,221400002.0
2006-02-03 21:25:00,1.37806,1.37819,1.37651,1.37766,153500000.0
2006-02-03 21:30:00,1.3777,1.37773,1.37599,1.37628,162200000.0
2006-02-03 21:35:00,1.37633,1.37667,1.37605,1.37662,154100000.0
2006-02-03 21:40:00,1.37653,1.37684,1.37642,1.37667,157800000.0
2006-02-03 21:45:00,1.37686,1.37736,1.37677,1.37726,179300000.0
2006-02-03 21:50:00,1.37734,1.37735,1.37666,1.37683,258600000.0
2006-02-03 21:55:00,1.37684,1.37684,1.37511,1.37607,219800001.0
2006-02-03 22:00:00,1.37638,1.37657,1.37561,1.37604,202300000.0
2006-02-03 22:05:00,1.37607,1.37644,1.37563,1.37579,173700000.0
2006-02-03 22:10:00,1.37585,1.37601,1.37561,1.37566,177700000.0
2006-02-03 22:15:00,1.37579,1.37635,1.37547,1.37624,175400001.0
2006-02-03 22:20:00,1.37645,1.3766,1.37593,1.37642,216900002.0
2006-02-03 22:25:00,1.37628,1.37653,1.37606,1.37625,176200000.0
2006-02-03 22:30:00,1.3763,1.37662,1.37589,1.37636,198400000.0
2006-02-03 22:35:00,1.3764,1.3764,1.37546,1.37583,211900000.0
2006-02-03 22:40:00,1.37591,1.37626,1.37555,1.37587,193400001.0
2006-02-03 22:45:00,1.3759,1.37621,1.3757,1.376,133800000.0
2006-02-03 22:50:00,1.37597,1.37612,1.37554,1.37575,196500002.0
2006-02-03 22:55:00,1.37591,1.376,1.37563,1.37594,215300001.0
2006-02-03 23:00:00,1.37582,1.37629,1.37559,1.37629,194400001.0
2006-02-03 23:05:00,1.37625,1.37718,1.37604,1.37696,183700000.0
2006-02-03 23:10:00,1.37693,1.37703,1.37607,1.37686,184500000.0
2006-02-03 23:15:00,1.37684,1.37695,1.37621,1.37673,216400001.0
2006-02-03 23:20:00,1.37677,1.37693,1.37621,1.37662,184800000.0
2006-02-03 23:25:00,1.37673,1.37682,1.37627,1.37652,210900000.0
2006-02-03 23:30:00,1.3764,1.37689,1.3762,1.37629,185000000.0
2006-02-03 23:35:00,1.37645,1.37645,1.37565,1.37565,178800000.0
2006-02-03 23:40:00,1.37579,1.37621,1.37548,1.37612,187600000.0
2006-02-03 23:45:00,1.37605,1.37634,1.37576,1.37602,195400001.0
2006-02-03 23:50:00,1.376,1.37611,1.37492,1.37492,172900000.0
2006-02-03 23:55:00,1.37538,1.37557,1.37497,1.37506,188000000.0
2006-02-06 00:00:00,1.3745,1.37608,1.3743,1.37603,194400000.0
2006-02-06 00:05:00,1.37599,1.37604,1.37552,1.37567,204700001.0
2006-02-06 00:10:00,1.37578,1.37592,1.37541,1.3759,180200001.0
2006-02-06 00:15:00,1.37565,1.37601,1.37565,1.37596,144500000.0
2006-02-06 00:20:00,1.37586,1.3759,1.3753,1.37585,206800000.0
2006-02-06 00:25:00,1.37573,1.37596,1.37255,1.37281,178100000.0
2006-02-06 00:30:00,1.37258,1.37325,1.37258,1.37295,182400000.0
2006-02-06 00:35:00,1.37331,1.37385,1.37296,1.37362,171400000.0
2006-02-06 00:40:00,1.37352,1.37378,1.37326,1.37362,149900000.0
2006-02-06 00:45:00,1.37369,1.37378,1.37275,1.37299,202900002.0
2006-02-06 00:50:00,1.37311,1.37341,1.37295,1.37333,223400000.0
2006-02-06 00:55:00,1.37331,1.37343,1.3729,1.37331,192500000.0
2006-02-06 01:00:00,1.37348,1.37413,1.37317,1.37413,177100000.0
2006-02-06 01:05:00,1.37427,1.37458,1.37407,1.37443,226800000.0
2006-02-06 01:10:00,1.37458,1.3747,1.37409,1.37438,165400000.0
2006-02-06 01:15:00,1.37445,1.37487,1.37424,1.37459,204200000.0
2006-02-06 01:20:00,1.37468,1.37481,1.37415,1.37462,183400000.0
2006-02-06 01:25:00,1.37454,1.37467,1.37424,1.37444,176900000.0
2006-02-06 01:30:00,1.37454,1.37487,1.37406,1.37477,206700001.0
2006-02-06 01:35:00,1.37474,1.37492,1.37432,1.37467,187800000.0
2006-02-06 01:40:00,1.37454,1.37463,1.37387,1.37431,134400000.0
2006-02-06 01:45:00,1.37429,1.37431,1.37363,1.37408,154600000.0
2006-02-06 01:50:00,1.37404,1.37424,1.37359,1.37367,192300000.0
2006-02-06 01:55:00,1.37368,1.374,1.37336,1.37398,194500000.0
2006-02-06 02:00:00,1.37366,1.37532,1.37366,1.37532,335000000.0
2006-02-06 02:05:00,1.37529,1.3756,1.37498,1.37516,596100001.0
2006-02-06 02:10:00,1.37499,1.3755,1.37496,1.37529,444600000.0
2006-02-06 02:15:00,1.37517,1.37546,1.37451,1.37509,581400002.0
2006-02-06 02:20:00,1.37526,1.37591,1.37526,1.37576,184700000.0
2006-02-06 02:25:00,1.37562,1.37606,1.37528,1.37554,324900000.0
2006-02-06 02:30:00,1.37564,1.37571,1.37516,1.37567,384200002.0
2006-02-06 02:35:00,1.37578,1.37611,1.37541,1.37595,292200001.0
2006-02-06 02:40:00,1.37592,1.37605,1.37524,1.37546,213100000.0
2006-02-06 02:45:00,1.37497,1.37563,1.37491,1.37512,631900001.0
2006-02-06 02:50:00,1.37539,1.3765,1.37508,1.37639,285800000.0
2006-02-06 02:55:00,1.37646,1.377,1.3763,1.37649,317900001.0
2006-02-06 03:00:00,1.37664,1.37741,1.37658,1.37703,305100000.0
2006-02-06 03:05:00,1.37693,1.37725,1.37649,1.37694,318000001.0
2006-02-06 03:10:00,1.37646,1.37688,1.37604,1.37656,196900002.0
2006-02-06 03:15:00,1.37628,1.37688,1.37622,1.37681,170600000.0
2006-02-06 03:20:00,1.37634,1.37687,1.37605,1.37607,351000002.0
2006-02-06 03:25:00,1.37649,1.37653,1.37606,1.37651,350000000.0
2006-02-06 03:30:00,1.37649,1.37695,1.37628,1.37635,208500001.0
2006-02-06 03:35:00,1.37645,1.37691,1.37627,1.37646,298900000.0
2006-02-06 03:40:00,1.37645,1.377,1.37643,1.37672,329300001.0
2006-02-06 03:45:00,1.37669,1.37692,1.3763,1.37632,208300000.0
2006-02-06 03:50:00,1.37657,1.37664,1.37612,1.37623,345100000.0
2006-02-06 03:55:00,1.37655,1.37692,1.37602,1.37662,598000000.0
2006-02-06 04:00:00,1.37659,1.37674,1.37608,1.37619,640300002.0
2006-02-06 04:05:00,1.37617,1.37702,1.37612,1.37629,509100001.0
2006-02-06 04:10:00,1.37613,1.37662,1.3758,1.37632,385900000.0
2006-02-06 04:15:00,1.37631,1.37661,1.37607,1.37642,414900002.0
2006-02-06 04:20:00,1.37638,1.37681,1.37604,1.37609,489500001.0
2006-02-06 04:25:00,1.37607,1.37669,1.37575,1.37625,542900002.0
2006-02-06 04:30:00,1.37598,1.37652,1.37525,1.37534,244000000.0
2006-02-06 04:35:00,1.37507,1.37521,1.37415,1.37455,482300000.0
2006-02-06 04:40:00,1.37461,1.37567,1.37461,1.37565,238000000.0
2006-02-06 04:45:00,1.37557,1.37565,1.3751,1.37511,292100001.0
2006-02-06 04:50:00,1.37547,1.37557,1.3746,1.37474,209900000.0
2006-02-06 04:55:00,1.37509,1.37511,1.3742,1.3742,341000001.0
2006-02-06 05:00:00,1.37456,1.37475,1.37408,1.37412,446000000.0
2006-02-06 05:05:00,1.37407,1.3745,1.37394,1.37407,1183000001.0
2006-02-06 05:10:00,1.37433,1.37456,1.37381,1.37389,841600000.0
2006-02-06 05:15:00,1.37401,1.37447,1.37391,1.37409,904500001.0
2006-02-06 05:20:00,1.37408,1.37432,1.37386,1.37424,1062300003.0
2006-02-06 05:25:00,1.37438,1.37462,1.37395,1.37423,1078900002.0
2006-02-06 05:30:00,1.37427,1.37466,1.374,1.37401,822700002.0
2006-02-06 05:35:00,1.37419,1.37435,1.37387,1.37423,806400003.0
2006-02-06 05:40:00,1.37408,1.3744,1.37388,1.37392,768800000.0
2006-02-06 05:45:00,1.37395,1.37416,1.37358,1.37366,976400001.0
2006-02-06 05:50:00,1.37363,1.37411,1.37362,1.37373,927600002.0
2006-02-06 05:55:00,1.37354,1.37367,1.37305,1.37326,834700004.0
2006-02-06 06:00:00,1.37324,1.37354,1.37305,1.37342,912800003.0
2006-02-06 06:05:00,1.37346,1.37384,1.37335,1.37345,1900200008.0
2006-02-06 06:10:00,1.37353,1.37387,1.37335,1.37349,1760800004.0
2006-02-06 06:15:00,1.37349,1.37374,1.37339,1.37366,964300003.0
2006-02-06 06:20:00,1.37361,1.37389,1.37351,1.37382,1451200003.0
2006-02-06 06:25:00,1.37381,1.37394,1.3736,1.37372,1363500003.0
2006-02-06 06:30:00,1.37369,1.37419,1.37366,1.37419,1103000004.0
2006-02-06 06:35:00,1.3741,1.37448,1.37408,1.37421,598000000.0
2006-02-06 06:40:00,1.3742,1.37468,1.37367,1.37372,1006000002.0
2006-02-06 06:45:00,1.37377,1.37446,1.3737,1.37419,999700000.0
2006-02-06 06:50:00,1.3743,1.37445,1.37398,1.3742,966600002.0
2006-02-06 06:55:00,1.3742,1.37439,1.3741,1.3742,998500002.0
2006-02-06 07:00:00,1.37425,1.37434,1.37368,1.37401,1237800005.0
2006-02-06 07:05:00,1.37414,1.37414,1.37371,1.37379,1022400000.0
2006-02-06 07:10:00,1.37391,1.37401,1.37366,1.37382,1902700005.0
2006-02-06 07:15:00,1.3741,1.37421,1.37375,1.374,1376600003.0
2006-02-06 07:20:00,1.37415,1.37446,1.374,1.37424,1826100003.0
2006-02-06 07:25:00,1.37423,1.37458,1.37411,1.37424,1224700004.0
2006-02-06 07:30:00,1.37427,1.37455,1.37415,1.37444,1904300005.0
2006-02-06 07:35:00,1.37434,1.37465,1.37426,1.37465,1346200006.0
2006-02-06 07:40:00,1.37462,1.37526,1.37455,1.37493,1976200003.0
2006-02-06 07:45:00,1.37494,1.37535,1.37482,1.37525,3065600016.0
2006-02-06 07:50:00,1.37503,1.37568,1.37489,1.37541,2661300003.0
2006-02-06 07:55:00,1.37535,1.37557,1.37522,1.3754,2842300008.0
2006-02-06 08:00:00,1.37543,1.37553,1.37466,1.375,1948100004.0
2006-02-06 08:05:00,1.37502,1.37517,1.37466,1.37494,2271700001.0
2006-02-06 08:10:00,1.37489,1.37504,1.37462,1.37478,1564000004.0
2006-02-06 08:15:00,1.37476,1.37494,1.37436,1.37448,1326800004.0
2006-02-06 08:20:00,1.37447,1.37464,1.37404,1.3741,1867200001.0
2006-02-06 08:25:00,1.37412,1.37462,1.37387,1.37445,2290200004.0
2006-02-06 08:30:00,1.37442,1.37454,1.37324,1.37337,1829300002.0
2006-02-06 08:35:00,1.37347,1.37392,1.37333,1.3735,2167800005.0
2006-02-06 08:40:00,1.37332,1.37379,1.3731,1.37353,2010900002.0
2006-02-06 08:45:00,1.37355,1.37379,1.37299,1.37299,2737400003.0
2006-02-06 08:50:00,1.3732,1.37368,1.37306,1.37341,2999800010.0
2006-02-06 08:55:00,1.37362,1.37382,1.37322,1.37368,2542500004.0
2006-02-06 09:00:00,1.37372,1.3743,1.37348,1.3741,2787300004.0
2006-02-06 09:05:00,1.37395,1.37451,1.37377,1.37405,2070500005.0
2006-02-06 09:10:00,1.37416,1.37419,1.37289,1.37347,2367500004.0
2006-02-06 09:15:00,1.37362,1.37408,1.37325,1.37349,2079800002.0
2006-02-06 09:20:00,1.37339,1.37348,1.37255,1.37268,1611500003.0
2006-02-06 09:25:00,1.37278,1.37304,1.37235,1.37244,2293900005.0
2006-02-06 09:30:00,1.37251,1.37335,1.37239,1.37294,2288800003.0
2006-02-06 09:35:00,1.37297,1.37314,1.37269,1.37288,1894100008.0
2006-02-06 09:40:00,1.37287,1.373,1.37234,1.37244,2087400005.0
2006-02-06 09:45:00,1.37265,1.37312,1.37238,1.37282,2353700009.0
2006-02-06 09:50:00,1.37273,1.37302,1.37136,1.37136,2315700005.0
2006-02-06 09:55:00,1.37123,1.37152,1.37011,1.37027,3061400008.0
2006-02-06 10:00:00,1.37026,1.37113,1.36998,1.37113,2370000009.0
2006-02-06 10:05:00,1.37103,1.3714,1.37071,1.37133,2583400008.0
2006-02-06 10:10:00,1.37131,1.37195,1.37122,1.37187,2324900002.0
2006-02-06 10:15:00,1.37201,1.37279,1.37176,1.37251,1902400003.0
2006-02-06 10:20:00,1.37243,1.37277,1.37226,1.37244,2176100003.0
2006-02-06 10:25:00,1.37257,1.3732,1.37238,1.37278,2592000004.0
2006-02-06 10:30:00,1.37285,1.37307,1.37214,1.37232,2532400003.0
2006-02-06 10:35:00,1.37234,1.37284,1.37233,1.37267,2384400006.0
2006-02-06 10:40:00,1.37261,1.37291,1.37227,1.37269,2553500005.0
2006-02-06 10:45:00,1.37267,1.37344,1.37239,1.37322,2057800001.0
2006-02-06 10:50:00,1.37323,1.37374,1.37311,1.37318,2102200002.0
2006-02-06 10:55:00,1.37322,1.37327,1.37244,1.37255,2769700013.0
2006-02-06 11:00:00,1.37256,1.37256,1.37197,1.37215,2494100004.0
2006-02-06 11:05:00,1.37213,1.37231,1.37175,1.37194,2158800002.0
2006-02-06 11:10:00,1.37195,1.37217,1.37158,1.37184,2573700011.0
2006-02-06 11:15:00,1.37179,1.37216,1.37154,1.37181,2048000004.0
2006-02-06 11:20:00,1.37171,1.37215,1.37126,1.3718,2595100001.0
2006-02-06 11:25:00,1.37192,1.37192,1.37136,1.37152,2503300005.0
2006-02-06 11:30:00,1.37158,1.37193,1.3712,1.37125,2585700008.0
2006-02-06 11:35:00,1.37148,1.37175,1.37079,1.37089,2736800004.0
2006-02-06 11:40:00,1.37098,1.37151,1.37081,1.37121,3116200005.0
2006-02-06 11:45:00,1.3713,1.37161,1.37114,1.37146,2539600007.0
2006-02-06 11:50:00,1.37155,1.37166,1.3711,1.37126,1319900001.0
2006-02-06 11:55:00,1.37138,1.37148,1.37083,1.37108,2291400004.0
2006-02-06 12:00:00,1.37113,1.37141,1.37069,1.37118,2083000003.0
2006-02-06 12:05:00,1.37139,1.37193,1.37134,1.37189,2042900008.0
2006-02-06 12:10:00,1.37197,1.37251,1.37181,1.37235,1866300003.0
2006-02-06 12:15:00,1.37219,1.37239,1.37189,1.37199,1666800003.0
2006-02-06 12:20:00,1.37201,1.37228,1.37186,1.37197,2276000007.0
2006-02-06 12:25:00,1.37218,1.37254,1.37197,1.37238,2531200002.0
2006-02-06 12:30:00,1.37227,1.37252,1.3718,1.37199,2532300004.0
2006-02-06 12:35:00,1.37215,1.3724,1.37183,1.37226,2886500003.0
2006-02-06 12:40:00,1.37237,1.37257,1.37218,1.37251,2072700006.0
2006-02-06 12:45:00,1.37265,1.37337,1.37247,1.37335,2398200012.0
2006-02-06 12:50:00,1.37339,1.37352,1.37256,1.37271,1947700004.0
2006-02-06 12:55:00,1.37282,1.37302,1.37215,1.37215,2383500002.0
2006-02-06 13:00:00,1.37217,1.37292,1.37213,1.37271,1589600002.0
2006-02-06 13:05:00,1.37282,1.37336,1.37282,1.37306,1373300004.0
2006-02-06 13:10:00,1.37316,1.37395,1.37296,1.37395,1598000006.0
2006-02-06 13:15:00,1.37399,1.37432,1.37361,1.37405,1250700001.0
2006-02-06 13:20:00,1.37406,1.37418,1.37366,1.37373,1106700004.0
2006-02-06 13:25:00,1.37377,1.37377,1.37278,1.37365,1738100003.0
2006-02-06 13:30:00,1.37373,1.37416,1.37337,1.37342,2126600008.0
2006-02-06 13:35:00,1.37322,1.37342,1.37248,1.37268,1936100001.0
2006-02-06 13:40:00,1.37263,1.37313,1.3726,1.37298,1288700003.0
2006-02-06 13:45:00,1.37292,1.37313,1.37248,1.37308,1976000008.0
2006-02-06 13:50:00,1.37303,1.37355,1.37217,1.37248,1892100004.0
2006-02-06 13:55:00,1.37231,1.37245,1.37161,1.37199,1685400004.0
2006-02-06 14:00:00,1.37195,1.37222,1.37183,1.37201,2033200006.0
2006-02-06 14:05:00,1.37207,1.37225,1.37169,1.37202,1565500002.0
2006-02-06 14:10:00,1.3722,1.37226,1.37181,1.37205,1027100002.0
2006-02-06 14:15:00,1.37208,1.37218,1.37175,1.37195,2088300005.0
2006-02-06 14:20:00,1.37203,1.37205,1.37145,1.3716,1778700002.0
2006-02-06 14:25:00,1.37167,1.37213,1.37114,1.37119,1590200001.0
2006-02-06 14:30:00,1.37106,1.37114,1.3703,1.37071,165300000.0
2006-02-06 14:35:00,1.37078,1.37078,1.36953,1.36987,204500000.0
2006-02-06 14:40:00,1.3697,1.37039,1.36963,1.37013,207900000.0
2006-02-06 14:45:00,1.37008,1.37038,1.36968,1.37038,193700000.0
2006-02-06 14:50:00,1.37038,1.37172,1.37038,1.3714,208700001.0
2006-02-06 14:55:00,1.37161,1.37187,1.37137,1.37161,193400000.0
2006-02-06 15:00:00,1.37169,1.37201,1.37147,1.37197,194500000.0
2006-02-06 15:05:00,1.37184,1.37194,1.3712,1.37156,223000000.0
2006-02-06 15:10:00,1.37093,1.37093,1.36958,1.36975,182700000.0
2006-02-06 15:15:00,1.36974,1.37097,1.36945,1.37075,236200001.0
2006-02-06 15:20:00,1.37068,1.37093,1.36957,1.36962,180300000.0
2006-02-06 15:25:00,1.36952,1.37045,1.36927,1.3703,199100001.0
2006-02-06 15:30:00,1.37026,1.37069,1.36976,1.37041,193000001.0
2006-02-06 15:35:00,1.37051,1.3708,1.37001,1.3703,198000000.0
2006-02-06 15:40:00,1.37007,1.37013,1.36923,1.36952,169500000.0
2006-02-06 15:45:00,1.36935,1.37005,1.36895,1.36996,212700000.0
2006-02-06 15:50:00,1.36989,1.37016,1.36958,1.36984,181000000.0
2006-02-06 15:55:00,1.36978,1.3703,1.36911,1.37028,170600000.0
2006-02-06 16:00:00,1.37014,1.37061,1.37014,1.37042,213800000.0
2006-02-06 16:05:00,1.37046,1.37132,1.37046,1.37099,213300000.0
2006-02-06 16:10:00,1.37093,1.37133,1.37069,1.37133,160600000.0
2006-02-06 16:15:00,1.37108,1.37137,1.37056,1.37079,175300000.0
2006-02-06 16:20:00,1.37079,1.372,1.37079,1.37198,197300001.0
2006-02-06 16:25:00,1.37217,1.37236,1.37138,1.37172,176500000.0
2006-02-06 16:30:00,1.37168,1.37255,1.37154,1.37249,225700000.0
2006-02-06 16:35:00,1.37263,1.37269,1.372,1.37264,195600000.0
2006-02-06 16:40:00,1.37255,1.37366,1.37194,1.37353,224900000.0
2006-02-06 16:45:00,1.3733,1.37345,1.37148,1.37201,172400000.0
2006-02-06 16:50:00,1.37203,1.37224,1.37179,1.37198,241000000.0
2006-02-06 16:55:00,1.37196,1.37196,1.37096,1.37122,136200000.0
2006-02-06 17:00:00,1.37077,1.3715,1.37055,1.37124,207300000.0
2006-02-06 17:05:00,1.37166,1.37279,1.37166,1.37247,213600000.0
2006-02-06 17:10:00,1.3724,1.37319,1.37228,1.37258,201100000.0
2006-02-06 17:15:00,1.37261,1.37261,1.37109,1.37204,181500000.0
2006-02-06 17:20:00,1.37208,1.37213,1.37111,1.37207,275600002.0
2006-02-06 17:25:00,1.372,1.37239,1.37197,1.3721,243900001.0
2006-02-06 17:30:00,1.37208,1.37248,1.37174,1.37227,208700000.0
2006-02-06 17:35:00,1.37208,1.37248,1.37115,1.37246,205200000.0
2006-02-06 17:40:00,1.37254,1.37338,1.37235,1.3732,180100000.0
2006-02-06 17:45:00,1.37307,1.37377,1.37285,1.37326,180100000.0
2006-02-06 17:50:00,1.37332,1.37371,1.37286,1.37315,188900000.0
2006-02-06 17:55:00,1.37308,1.37343,1.37257,1.37264,237500000.0
2006-02-06 18:00:00,1.3727,1.3727,1.37182,1.37189,242300002.0
2006-02-06 18:05:00,1.37194,1.37259,1.37156,1.37248,243300001.0
2006-02-06 18:10:00,1.37256,1.37331,1.37231,1.37297,197300000.0
2006-02-06 18:15:00,1.37276,1.37302,1.37252,1.37278,181800000.0
2006-02-06 18:20:00,1.37268,1.37295,1.37257,1.37257,170500000.0
2006-02-06 18:25:00,1.37277,1.37284,1.37156,1.37214,185700000.0
2006-02-06 18:30:00,1.37245,1.37262,1.37194,1.3723,158600000.0
2006-02-06 18:35:00,1.37226,1.37312,1.37183,1.37262,207700001.0
2006-02-06 18:40:00,1.37232,1.37232,1.37169,1.37193,179100000.0
2006-02-06 18:45:00,1.37214,1.37223,1.37057,1.37068,173500000.0
2006-02-06 18:50:00,1.37075,1.37242,1.3707,1.3717,181600001.0
2006-02-06 18:55:00,1.37147,1.37171,1.37046,1.37086,165600001.0
2006-02-06 19:00:00,1.37076,1.37139,1.37052,1.37135,215700000.0
2006-02-06 19:05:00,1.37153,1.37193,1.37079,1.37087,159300000.0
2006-02-06 19:10:00,1.37118,1.37163,1.36998,1.37031,181200001.0
2006-02-06 19:15:00,1.37019,1.37055,1.36889,1.37053,221800001.0
2006-02-06 19:20:00,1.37045,1.37069,1.36962,1.37,175300000.0
2006-02-06 19:25:00,1.36994,1.37025,1.36962,1.37012,203000001.0
2006-02-06 19:30:00,1.37016,1.37024,1.36956,1.36997,232900002.0
2006-02-06 19:35:00,1.36986,1.37033,1.36933,1.37026,177300000.0
2006-02-06 19:40:00,1.3702,1.3708,1.36997,1.37041,217600000.0
2006-02-06 19:45:00,1.37023,1.37032,1.36967,1.37028,193200000.0
2006-02-06 19:50:00,1.37059,1.37059,1.36975,1.36975,211600001.0
2006-02-06 19:55:00,1.36969,1.36978,1.36921,1.36948,158800000.0
2006-02-06 20:00:00,1.36945,1.3702,1.36928,1.36984,256600000.0
2006-02-06 20:05:00,1.3698,1.37002,1.3694,1.36979,168600001.0
2006-02-06 20:10:00,1.36952,1.36997,1.36881,1.36923,211600001.0
2006-02-06 20:15:00,1.36942,1.36991,1.36923,1.36977,215200001.0
2006-02-06 20:20:00,1.36988,1.37001,1.36894,1.36894,206800001.0
2006-02-06 20:25:00,1.36934,1.36966,1.36846,1.36885,210600000.0
2006-02-06 20:30:00,1.36887,1.36929,1.3687,1.36925,173200000.0
2006-02-06 20:35:00,1.36905,1.36972,1.36892,1.3692,202000000.0
2006-02-06 20:40:00,1.36918,1.36978,1.36914,1.36966,212200000.0
2006-02-06 20:45:00,1.36955,1.37002,1.36885,1.36928,203900000.0
2006-02-06 20:50:00,1.36919,1.36959,1.36888,1.36946,234500000.0
2006-02-06 20:55:00,1.36953,1.37013,1.36939,1.3701,176300001.0
2006-02-06 21:00:00,1.37008,1.37094,1.37,1.3709,198300001.0
2006-02-06 21:05:00,1.37066,1.37099,1.37059,1.37082,144000000.0
2006-02-06 21:10:00,1.37088,1.37138,1.37067,1.37083,205400001.0
2006-02-06 21:15:00,1.37085,1.37098,1.37014,1.37051,253100001.0
2006-02-06 21:20:00,1.37052,1.37091,1.37018,1.37063,224200000.0
2006-02-06 21:25:00,1.37079,1.37109,1.37051,1.37095,172300001.0
2006-02-06 21:30:00,1.37103,1.37117,1.37072,1.37117,180700000.0
2006-02-06 21:35:00,1.37106,1.37125,1.37076,1.37115,180400002.0
2006-02-06 21:40:00,1.37096,1.37129,1.37089,1.37106,185000000.0
2006-02-06 21:45:00,1.37099,1.37137,1.37091,1.37109,252300000.0
2006-02-06 21:50:00,1.37122,1.37128,1.37069,1.37084,211000000.0
2006-02-06 21:55:00,1.37089,1.37151,1.37077,1.37085,154200000.0
2006-02-06 22:00:00,1.37102,1.37111,1.37057,1.37099,194000000.0
2006-02-06 22:05:00,1.37109,1.37136,1.37066,1.37093,174000000.0
2006-02-06 22:10:00,1.37102,1.37118,1.37011,1.37011,193600000.0
2006-02-06 22:15:00,1.37022,1.37053,1.37012,1.37028,216300002.0
2006-02-06 22:20:00,1.37026,1.37053,1.36992,1.37036,230900002.0
2006-02-06 22:25:00,1.37024,1.37085,1.37008,1.37085,205800000.0
2006-02-06 22:30:00,1.37083,1.37093,1.37014,1.37043,243600001.0
2006-02-06 22:35:00,1.37055,1.3706,1.36983,1.37047,189100002.0
2006-02-06 22:40:00,1.37048,1.37065,1.37,1.37057,197900000.0
2006-02-06 22:45:00,1.37069,1.37112,1.37057,1.37082,215900002.0
2006-02-06 22:50:00,1.37098,1.37106,1.37016,1.37064,166300001.0
2006-02-06 22:55:00,1.37089,1.37115,1.37071,1.37103,149500000.0
2006-02-06 23:00:00,1.3709,1.37111,1.37054,1.37094,187000000.0
2006-02-06 23:05:00,1.37092,1.37129,1.37065,1.37095,204900000.0
2006-02-06 23:10:00,1.37075,1.37139,1.3706,1.37123,215400000.0
2006-02-06 23:15:00,1.37121,1.37122,1.37056,1.37085,244200002.0
2006-02-06 23:20:00,1.37096,1.37144,1.37048,1.37102,177400000.0
2006-02-06 23:25:00,1.37117,1.3713,1.37053,1.37091,245500001.0
2006-02-06 23:30:00,1.37095,1.37157,1.37091,1.37141,199600000.0
2006-02-06 23:35:00,1.37164,1.37213,1.37139,1.37179,158200000.0
2006-02-06 23:40:00,1.37196,1.37221,1.37147,1.37204,239100000.0
2006-02-06 23:45:00,1.37192,1.37211,1.37111,1.37131,221900000.0
2006-02-06 23:50:00,1.37139,1.37171,1.37103,1.37103,180600001.0
2006-02-06 23:55:00,1.37134,1.37186,1.37124,1.37161,202400001.0
2006-02-07 00:00:00,1.37176,1.373,1.37164,1.3728,104600001.0
2006-02-07 00:05:00,1.373,1.3733,1.3726,1.3733,142000000.0
2006-02-07 00:10:00,1.3732,1.3732,1.3726,1.373,113600000.0
2006-02-07 00:15:00,1.3728,1.3732,1.3728,1.3728,142000000.0
2006-02-07 00:20:00,1.373,1.3732,1.37079,1.37118,174500000.0
2006-02-07 00:25:00,1.37101,1.37163,1.37085,1.37138,198200000.0
2006-02-07 00:30:00,1.37116,1.37239,1.37116,1.37203,177100001.0
2006-02-07 00:35:00,1.37224,1.37256,1.37199,1.37222,188700000.0
2006-02-07 00:40:00,1.37223,1.37241,1.37171,1.37228,181500000.0
2006-02-07 00:45:00,1.37225,1.37249,1.37195,1.37244,165200000.0
2006-02-07 00:50:00,1.37242,1.3726,1.3721,1.37252,180300001.0
2006-02-07 00:55:00,1.37233,1.37266,1.372,1.37235,165000000.0
2006-02-07 01:00:00,1.37232,1.37274,1.37198,1.37258,200900001.0
2006-02-07 01:05:00,1.37271,1.373,1.37237,1.373,185300000.0
2006-02-07 01:10:00,1.37283,1.37301,1.37241,1.37273,181000000.0
2006-02-07 01:15:00,1.37276,1.37305,1.37248,1.3728,228100002.0
2006-02-07 01:20:00,1.37277,1.373,1.37225,1.37268,202400001.0
2006-02-07 01:25:00,1.37258,1.37276,1.3723,1.37261,234300000.0
2006-02-07 01:30:00,1.37265,1.37274,1.37206,1.37268,167700000.0
2006-02-07 01:35:00,1.37266,1.37307,1.37241,1.37298,222900002.0
2006-02-07 01:40:00,1.37295,1.37326,1.37203,1.37213,173300000.0
2006-02-07 01:45:00,1.37192,1.37216,1.37049,1.37089,165600000.0
2006-02-07 01:50:00,1.37081,1.37109,1.37045,1.37081,255700000.0
2006-02-07 01:55:00,1.37074,1.37106,1.37006,1.37056,206800000.0
2006-02-07 02:00:00,1.37031,1.37098,1.37004,1.37081,335600001.0
2006-02-07 02:05:00,1.37083,1.37125,1.37026,1.3705,586800003.0
2006-02-07 02:10:00,1.37026,1.37069,1.37026,1.37055,421000001.0
2006-02-07 02:15:00,1.37045,1.37098,1.37011,1.3707,530300002.0
2006-02-07 02:20:00,1.37094,1.37111,1.37047,1.37095,178400001.0
2006-02-07 02:25:00,1.37102,1.37135,1.37072,1.37095,369600000.0
2006-02-07 02:30:00,1.37109,1.37131,1.3706,1.37131,380800002.0
2006-02-07 02:35:00,1.37138,1.37157,1.37098,1.37106,298900000.0
2006-02-07 02:40:00,1.37101,1.37117,1.3708,1.37099,226100001.0
2006-02-07 02:45:00,1.37046,1.37092,1.37025,1.37047,582700001.0
2006-02-07 02:50:00,1.37067,1.37088,1.37034,1.37056,306800000.0
2006-02-07 02:55:00,1.37068,1.37094,1.37049,1.37069,310000001.0
2006-02-07 03:00:00,1.37077,1.37107,1.37042,1.37071,333500002.0
2006-02-07 03:05:00,1.37079,1.37122,1.37066,1.37122,305900000.0
2006-02-07 03:10:00,1.37074,1.37138,1.37074,1.3712,197000000.0
2006-02-07 03:15:00,1.37091,1.37131,1.3706,1.37082,200200000.0
2006-02-07 03:20:00,1.37037,1.37085,1.37017,1.37021,277700000.0
2006-02-07 03:25:00,1.37064,1.37064,1.37009,1.37033,336500001.0
2006-02-07 03:30:00,1.37031,1.37079,1.37008,1.37031,229400000.0
2006-02-07 03:35:00,1.37046,1.37053,1.36994,1.37004,281900000.0
2006-02-07 03:40:00,1.37013,1.37122,1.37001,1.37099,325400002.0
2006-02-07 03:45:00,1.37097,1.37133,1.37085,1.37085,179800000.0
2006-02-07 03:50:00,1.37109,1.37126,1.3706,1.37091,327900000.0
2006-02-07 03:55:00,1.37129,1.37143,1.37039,1.37078,589000002.0
2006-02-07 04:00:00,1.37084,1.37129,1.37043,1.37062,532900001.0
2006-02-07 04:05:00,1.37048,1.37118,1.37048,1.37113,526900001.0
2006-02-07 04:10:00,1.37109,1.37123,1.37075,1.37102,401200000.0
2006-02-07 04:15:00,1.37104,1.3713,1.37094,1.37119,401000000.0
2006-02-07 04:20:00,1.37111,1.37143,1.37065,1.37079,471000001.0
2006-02-07 04:25:00,1.37078,1.37147,1.37067,1.37116,529800002.0
2006-02-07 04:30:00,1.3709,1.37151,1.37087,1.37143,228700000.0
2006-02-07 04:35:00,1.37124,1.37203,1.37117,1.37155,448000001.0
2006-02-07 04:40:00,1.3715,1.37192,1.37142,1.3719,270700001.0
2006-02-07 04:45:00,1.37187,1.37198,1.37129,1.37133,295300000.0
2006-02-07 04:50:00,1.37176,1.37187,1.3713,1.37154,192200000.0
2006-02-07 04:55:00,1.37203,1.37214,1.37145,1.37159,270400000.0
2006-02-07 05:00:00,1.37195,1.37233,1.37182,1.37207,456400000.0
2006-02-07 05:05:00,1.37207,1.37217,1.37162,1.37165,1178300001.0
2006-02-07 05:10:00,1.3717,1.37263,1.37167,1.37251,823400001.0
2006-02-07 05:15:00,1.37266,1.37291,1.37231,1.37233,940800002.0
2006-02-07 05:20:00,1.37239,1.37289,1.37233,1.37258,1037100001.0
2006-02-07 05:25:00,1.37273,1.3729,1.37232,1.37263,1076500002.0
2006-02-07 05:30:00,1.37252,1.37279,1.37225,1.37234,862300001.0
2006-02-07 05:35:00,1.3725,1.37292,1.3723,1.37264,726800000.0
2006-02-07 05:40:00,1.37249,1.37276,1.37234,1.37253,843500006.0
2006-02-07 05:45:00,1.37259,1.37301,1.3724,1.37249,1003200001.0
2006-02-07 05:50:00,1.37253,1.37288,1.37228,1.37269,957400003.0
2006-02-07 05:55:00,1.37257,1.37271,1.37232,1.37236,698400001.0
2006-02-07 06:00:00,1.37242,1.37282,1.37235,1.37253,849100000.0
2006-02-07 06:05:00,1.37256,1.37289,1.37246,1.37276,1787600001.0
2006-02-07 06:10:00,1.37287,1.37295,1.37228,1.3724,1597000006.0
2006-02-07 06:15:00,1.3724,1.37274,1.37202,1.3721,959900004.0
2006-02-07 06:20:00,1.37213,1.37252,1.37193,1.37224,1426800005.0
2006-02-07 06:25:00,1.37223,1.37239,1.37192,1.37193,1441100010.0
2006-02-07 06:30:00,1.3719,1.37229,1.37187,1.37222,992400002.0
2006-02-07 06:35:00,1.37207,1.37238,1.37204,1.37219,585900000.0
2006-02-07 06:40:00,1.37217,1.37248,1.37206,1.37241,1046500004.0
2006-02-07 06:45:00,1.37235,1.3728,1.37225,1.37256,1086900003.0
2006-02-07 06:50:00,1.37251,1.37281,1.37229,1.37233,974100002.0
2006-02-07 06:55:00,1.37231,1.37245,1.37209,1.37219,997500002.0
2006-02-07 07:00:00,1.37233,1.37243,1.37214,1.37229,1223500003.0
2006-02-07 07:05:00,1.37237,1.37274,1.37214,1.37261,987600002.0
2006-02-07 07:10:00,1.37266,1.37276,1.37241,1.37276,1755900001.0
2006-02-07 07:15:00,1.37276,1.373,1.37237,1.37292,1338900000.0
2006-02-07 07:20:00,1.37283,1.37319,1.3727,1.3728,1782400002.0
2006-02-07 07:25:00,1.37278,1.3729,1.37256,1.37256,1350800008.0
2006-02-07 07:30:00,1.37261,1.37275,1.37222,1.37243,1894000001.0
2006-02-07 07:35:00,1.37244,1.37269,1.37219,1.37228,1275100003.0
2006-02-07 07:40:00,1.37223,1.37272,1.3721,1.37261,1893500004.0
2006-02-07 07:45:00,1.37267,1.37307,1.37247,1.3728,2933700004.0
2006-02-07 07:50:00,1.37284,1.37303,1.37265,1.37278,2650800005.0
2006-02-07 07:55:00,1.37288,1.37297,1.37256,1.37277,2812300007.0
2006-02-07 08:00:00,1.37277,1.37309,1.37255,1.37299,2112600005.0
2006-02-07 08:05:00,1.37304,1.37311,1.37264,1.37273,2263500004.0
2006-02-07 08:10:00,1.37274,1.37292,1.37229,1.37254,1536700001.0
2006-02-07 08:15:00,1.37242,1.37265,1.3721,1.3725,1279500004.0
2006-02-07 08:20:00,1.37249,1.37284,1.37233,1.37259,1819900004.0
2006-02-07 08:25:00,1.37267,1.37267,1.37217,1.37222,2233500003.0
2006-02-07 08:30:00,1.37217,1.37282,1.37205,1.37263,1829900006.0
2006-02-07 08:35:00,1.37289,1.37314,1.37261,1.37286,2161000008.0
2006-02-07 08:40:00,1.3728,1.37345,1.3728,1.37331,2093800003.0
2006-02-07 08:45:00,1.37341,1.37344,1.3727,1.37312,2942800009.0
2006-02-07 08:50:00,1.37323,1.37324,1.37268,1.37305,2718200003.0
2006-02-07 08:55:00,1.37318,1.37394,1.37315,1.37363,2585600004.0
2006-02-07 09:00:00,1.37357,1.37402,1.37332,1.3739,2738900005.0
2006-02-07 09:05:00,1.37384,1.37456,1.37359,1.37424,1937800003.0
2006-02-07 09:10:00,1.37418,1.37435,1.37384,1.37418,2216700005.0
2006-02-07 09:15:00,1.37415,1.37425,1.37333,1.37342,2220900007.0
2006-02-07 09:20:00,1.3732,1.3737,1.37304,1.37326,1682400002.0
2006-02-07 09:25:00,1.37329,1.37357,1.37315,1.3734,2331900008.0
2006-02-07 09:30:00,1.37334,1.37353,1.37301,1.37328,2338000007.0
2006-02-07 09:35:00,1.3733,1.37366,1.37286,1.37286,1764500001.0
2006-02-07 09:40:00,1.37267,1.37336,1.37254,1.37274,2104800000.0
2006-02-07 09:45:00,1.37292,1.37389,1.37274,1.37374,2200900005.0
2006-02-07 09:50:00,1.37403,1.37512,1.37286,1.3736,2247500006.0
2006-02-07 09:55:00,1.37363,1.37386,1.37324,1.37354,3039800007.0
2006-02-07 10:00:00,1.37343,1.37403,1.37328,1.3739,2315600002.0
2006-02-07 10:05:00,1.37365,1.37543,1.37365,1.37522,2501400006.0
2006-02-07 10:10:00,1.37509,1.37571,1.37487,1.37532,2207900003.0
2006-02-07 10:15:00,1.37544,1.37549,1.37491,1.3751,1806800001.0
2006-02-07 10:20:00,1.37489,1.37489,1.37334,1.37353,2400500005.0
2006-02-07 10:25:00,1.37363,1.37441,1.37339,1.37394,2580600004.0
2006-02-07 10:30:00,1.37409,1.37461,1.37379,1.37433,2484000001.0
2006-02-07 10:35:00,1.37439,1.37497,1.37425,1.37481,2437000001.0
2006-02-07 10:40:00,1.37476,1.37485,1.37425,1.37458,2374300009.0
2006-02-07 10:45:00,1.3748,1.37607,1.37459,1.37582,2142400002.0
2006-02-07 10:50:00,1.37573,1.37631,1.37543,1.37617,2100400005.0
2006-02-07 10:55:00,1.37623,1.37651,1.3758,1.37617,2611400004.0
2006-02-07 11:00:00,1.37646,1.37691,1.37622,1.37663,2313600005.0
2006-02-07 11:05:00,1.37692,1.37729,1.37643,1.37649,2133300005.0
2006-02-07 11:10:00,1.37669,1.37736,1.37662,1.37732,2388800005.0
2006-02-07 11:15:00,1.37726,1.37744,1.37681,1.37725,2182100005.0
2006-02-07 11:20:00,1.37717,1.37739,1.37572,1.3758,2770300005.0
2006-02-07 11:25:00,1.37589,1.37631,1.37538,1.37622,2444600005.0
2006-02-07 11:30:00,1.37638,1.37743,1.37637,1.37685,2561900002.0
2006-02-07 11:35:00,1.37711,1.37739,1.37656,1.37656,2631600003.0
2006-02-07 11:40:00,1.37642,1.37689,1.37577,1.37583,3181700004.0
2006-02-07 11:45:00,1.37578,1.37635,1.3756,1.37574,2563900007.0
2006-02-07 11:50:00,1.3759,1.37612,1.37498,1.37511,1298100002.0
2006-02-07 11:55:00,1.37512,1.37512,1.37422,1.3745,2279200004.0
2006-02-07 12:00:00,1.37453,1.37472,1.37379,1.374,2100800007.0
2006-02-07 12:05:00,1.37416,1.37463,1.37384,1.37429,2088300005.0
2006-02-07 12:10:00,1.37444,1.37507,1.37425,1.37505,2023800004.0
2006-02-07 12:15:00,1.37499,1.37514,1.37441,1.37462,1699800002.0
2006-02-07 12:20:00,1.37471,1.37483,1.37415,1.37421,2147300005.0
2006-02-07 12:25:00,1.37439,1.37504,1.37421,1.37466,2689600006.0
2006-02-07 12:30:00,1.37463,1.37501,1.37418,1.37428,2547900006.0
2006-02-07 12:35:00,1.37436,1.37446,1.37355,1.37419,2719100003.0
2006-02-07 12:40:00,1.37427,1.37513,1.37426,1.37471,2052100003.0
2006-02-07 12:45:00,1.37485,1.375,1.3745,1.37487,2387300004.0
2006-02-07 12:50:00,1.37487,1.3752,1.37434,1.3744,2057600010.0
2006-02-07 12:55:00,1.37431,1.37483,1.3741,1.37469,2511100003.0
2006-02-07 13:00:00,1.37469,1.37469,1.37409,1.37434,1678200003.0
2006-02-07 13:05:00,1.37443,1.37458,1.37402,1.37421,1354900003.0
2006-02-07 13:10:00,1.37417,1.37427,1.37391,1.37408,1479700005.0
2006-02-07 13:15:00,1.37406,1.37435,1.37371,1.37422,1299400006.0
2006-02-07 13:20:00,1.37411,1.37429,1.37377,1.3741,1052800002.0
2006-02-07 13:25:00,1.37406,1.3742,1.37372,1.37394,1765700001.0
2006-02-07 13:30:00,1.37406,1.37456,1.37395,1.37443,2018500004.0
2006-02-07 13:35:00,1.37466,1.37496,1.37437,1.37456,2027600006.0
2006-02-07 13:40:00,1.37445,1.37483,1.3743,1.3746,1216500003.0
2006-02-07 13:45:00,1.37475,1.37557,1.37475,1.37492,1886800004.0
2006-02-07 13:50:00,1.37495,1.37495,1.37419,1.37467,1881000003.0
2006-02-07 13:55:00,1.3745,1.37469,1.37403,1.37411,1686800005.0
2006-02-07 14:00:00,1.37395,1.37471,1.37225,1.37227,1956600006.0
2006-02-07 14:05:00,1.37237,1.37291,1.37205,1.37266,1592900002.0
2006-02-07 14:10:00,1.37277,1.37346,1.37265,1.37338,1002300001.0
2006-02-07 14:15:00,1.37342,1.37353,1.37237,1.37238,1942400003.0
2006-02-07 14:20:00,1.37231,1.3726,1.37188,1.3723,1806100007.0
2006-02-07 14:25:00,1.37238,1.37297,1.3722,1.37259,1665300003.0
2006-02-07 14:30:00,1.37254,1.37279,1.37208,1.37271,185800000.0
2006-02-07 14:35:00,1.37286,1.37297,1.37232,1.37291,219800003.0
2006-02-07 14:40:00,1.37306,1.37326,1.37223,1.37252,230700001.0
2006-02-07 14:45:00,1.37238,1.37286,1.37219,1.3726,210200001.0
2006-02-07 14:50:00,1.37238,1.37347,1.37238,1.37301,179000000.0
2006-02-07 14:55:00,1.37323,1.37336,1.37233,1.37237,186300001.0
2006-02-07 15:00:00,1.3724,1.37346,1.37218,1.37322,270300000.0
2006-02-07 15:05:00,1.37315,1.3735,1.37274,1.37336,228200000.0
2006-02-07 15:10:00,1.37329,1.37336,1.37289,1.37289,218900001.0
2006-02-07 15:15:00,1.37293,1.3732,1.37245,1.37247,181600001.0
2006-02-07 15:20:00,1.3722,1.37266,1.372,1.37266,223800000.0
2006-02-07 15:25:00,1.37292,1.37424,1.37252,1.37383,198600000.0
2006-02-07 15:30:00,1.37392,1.374,1.37329,1.37334,175400000.0
2006-02-07 15:35:00,1.37346,1.37387,1.37328,1.37363,202600000.0
2006-02-07 15:40:00,1.37389,1.37396,1.3729,1.37337,205400000.0
2006-02-07 15:45:00,1.37317,1.37451,1.37317,1.37451,209600000.0
2006-02-07 15:50:00,1.37434,1.37536,1.37413,1.37532,167000000.0
2006-02-07 15:55:00,1.37641,1.37753,1.37641,1.37663,159800000.0
2006-02-07 16:00:00,1.37667,1.37813,1.37667,1.37781,175700000.0
2006-02-07 16:05:00,1.37824,1.37878,1.37779,1.37789,191400000.0
2006-02-07 16:10:00,1.37805,1.379,1.37784,1.379,174000000.0
2006-02-07 16:15:00,1.37893,1.37981,1.37835,1.37966,181300000.0
2006-02-07 16:20:00,1.37961,1.37992,1.37902,1.37934,194800001.0
2006-02-07 16:25:00,1.37949,1.37957,1.37878,1.37947,190500000.0
2006-02-07 16:30:00,1.37952,1.38103,1.3792,1.3807,237800001.0
2006-02-07 16:35:00,1.38137,1.38146,1.38054,1.38091,211200000.0
2006-02-07 16:40:00,1.38063,1.38087,1.38006,1.38034,192800000.0
2006-02-07 16:45:00,1.38017,1.38065,1.37968,1.37998,206800000.0
2006-02-07 16:50:00,1.37983,1.37988,1.37902,1.3793,238000001.0
2006-02-07 16:55:00,1.37944,1.37948,1.37843,1.37872,171000000.0
2006-02-07 17:00:00,1.37822,1.37906,1.37822,1.37867,207500000.0
2006-02-07 17:05:00,1.3788,1.37932,1.37854,1.37898,167000000.0
2006-02-07 17:10:00,1.37872,1.37887,1.3782,1.37832,202900001.0
2006-02-07 17:15:00,1.37843,1.37843,1.37749,1.37827,196100000.0
2006-02-07 17:20:00,1.37825,1.37833,1.3776,1.37795,178000000.0
2006-02-07 17:25:00,1.37795,1.3784,1.3779,1.37817,213200000.0
2006-02-07 17:30:00,1.37822,1.37823,1.37745,1.37769,215300000.0
2006-02-07 17:35:00,1.37775,1.37823,1.37687,1.37688,269000000.0
2006-02-07 17:40:00,1.37657,1.37693,1.37648,1.3765,224100001.0
2006-02-07 17:45:00,1.37667,1.37687,1.37607,1.37647,202100001.0
2006-02-07 17:50:00,1.3766,1.37711,1.37618,1.37663,208700003.0
2006-02-07 17:55:00,1.37657,1.3767,1.37482,1.37523,213800000.0
2006-02-07 18:00:00,1.37545,1.37698,1.37498,1.37638,218200000.0
2006-02-07 18:05:00,1.37655,1.37684,1.37609,1.37621,225100001.0
2006-02-07 18:10:00,1.37617,1.37743,1.37609,1.37736,190900001.0
2006-02-07 18:15:00,1.37715,1.37776,1.37711,1.37763,214200000.0
2006-02-07 18:20:00,1.37752,1.37805,1.37711,1.37711,190000000.0
2006-02-07 18:25:00,1.37734,1.37754,1.3768,1.37741,176200000.0
2006-02-07 18:30:00,1.37758,1.37758,1.37682,1.37704,176200000.0
2006-02-07 18:35:00,1.3771,1.37731,1.37662,1.37725,159300000.0
2006-02-07 18:40:00,1.37736,1.37757,1.37692,1.37723,229200001.0
2006-02-07 18:45:00,1.37735,1.37748,1.37661,1.37686,209200000.0
2006-02-07 18:50:00,1.37706,1.37724,1.37584,1.37616,205000000.0
2006-02-07 18:55:00,1.37606,1.37637,1.37483,1.3755,177100002.0
2006-02-07 19:00:00,1.37544,1.37556,1.37448,1.37472,204400000.0
2006-02-07 19:05:00,1.37475,1.37559,1.37446,1.3754,188700001.0
2006-02-07 19:10:00,1.37547,1.37557,1.3748,1.37528,202600000.0
2006-02-07 19:15:00,1.37507,1.37591,1.37498,1.37591,216500000.0
2006-02-07 19:20:00,1.37604,1.37637,1.37539,1.37592,271100001.0
2006-02-07 19:25:00,1.37607,1.37672,1.37581,1.37616,188500000.0
2006-02-07 19:30:00,1.3763,1.37673,1.3762,1.37636,228900001.0
2006-02-07 19:35:00,1.37644,1.37679,1.37604,1.37678,180500000.0
2006-02-07 19:40:00,1.37669,1.37721,1.37657,1.37715,255400000.0
2006-02-07 19:45:00,1.37713,1.3779,1.37699,1.37753,277900000.0
2006-02-07 19:50:00,1.37768,1.37796,1.37735,1.37781,198900001.0
2006-02-07 19:55:00,1.3776,1.37822,1.37742,1.378,162300000.0
2006-02-07 20:00:00,1.37803,1.37846,1.37758,1.37825,215200001.0
2006-02-07 20:05:00,1.37828,1.37881,1.37815,1.37881,155100000.0
2006-02-07 20:10:00,1.3785,1.37987,1.3785,1.37987,211800000.0
2006-02-07 20:15:00,1.38023,1.38059,1.37971,1.3798,200600001.0
2006-02-07 20:20:00,1.37961,1.38079,1.37945,1.37997,205800000.0
2006-02-07 20:25:00,1.38007,1.3801,1.37937,1.37968,221000000.0
2006-02-07 20:30:00,1.3798,1.38026,1.3797,1.37995,187300001.0
2006-02-07 20:35:00,1.37984,1.38015,1.37934,1.37948,239000000.0
2006-02-07 20:40:00,1.37946,1.37976,1.37901,1.37938,216800000.0
2006-02-07 20:45:00,1.37915,1.37938,1.37866,1.37896,180500000.0
2006-02-07 20:50:00,1.37885,1.37902,1.37834,1.37866,182100001.0
2006-02-07 20:55:00,1.37873,1.37897,1.37846,1.37895,158500000.0
2006-02-07 21:00:00,1.37881,1.37885,1.37823,1.37862,170200001.0
2006-02-07 21:05:00,1.37837,1.37901,1.37837,1.3788,157400000.0
2006-02-07 21:10:00,1.37878,1.37879,1.37822,1.37848,243800001.0
2006-02-07 21:15:00,1.37853,1.37907,1.3784,1.37845,226800002.0
2006-02-07 21:20:00,1.37845,1.37855,1.37766,1.37812,242100000.0
2006-02-07 21:25:00,1.37828,1.37855,1.37798,1.37807,195100000.0
2006-02-07 21:30:00,1.37812,1.37825,1.3779,1.37818,163700000.0
2006-02-07 21:35:00,1.37817,1.3785,1.37789,1.37843,214500000.0
2006-02-07 21:40:00,1.37835,1.37858,1.3781,1.3782,142000000.0
2006-02-07 21:45:00,1.37835,1.37864,1.37807,1.37851,182200000.0
2006-02-07 21:50:00,1.37872,1.37943,1.37862,1.37916,215500001.0
2006-02-07 21:55:00,1.3792,1.38003,1.37909,1.37973,203600000.0
2006-02-07 22:00:00,1.37983,1.38049,1.37955,1.37978,241700002.0
2006-02-07 22:05:00,1.38,1.38037,1.37977,1.38014,170600001.0
2006-02-07 22:10:00,1.38017,1.3806,1.38015,1.38015,222600000.0
2006-02-07 22:15:00,1.38027,1.38058,1.38018,1.38045,188200000.0
2006-02-07 22:20:00,1.3805,1.38064,1.3801,1.38043,188700000.0
2006-02-07 22:25:00,1.38017,1.38023,1.37943,1.37974,201400000.0
2006-02-07 22:30:00,1.37972,1.37998,1.3792,1.37974,214400001.0
2006-02-07 22:35:00,1.37982,1.38008,1.37909,1.37993,186400001.0
2006-02-07 22:40:00,1.38,1.38019,1.37965,1.38008,237800000.0
2006-02-07 22:45:00,1.37998,1.3803,1.37984,1.38013,171600000.0
2006-02-07 22:50:00,1.3803,1.38055,1.37994,1.37994,175700001.0
2006-02-07 22:55:00,1.38008,1.38015,1.37968,1.38012,168100000.0
2006-02-07 23:00:00,1.38008,1.38167,1.37973,1.38167,174100000.0
2006-02-07 23:05:00,1.38174,1.38182,1.38017,1.38055,184200000.0
2006-02-07 23:10:00,1.3804,1.38061,1.37948,1.38037,196700000.0
2006-02-07 23:15:00,1.38032,1.38103,1.37988,1.38059,220000001.0
2006-02-07 23:20:00,1.38066,1.38097,1.38024,1.38069,182400001.0
2006-02-07 23:25:00,1.38082,1.38139,1.3807,1.38127,158600000.0
2006-02-07 23:30:00,1.38124,1.38181,1.38124,1.38159,178600000.0
2006-02-07 23:35:00,1.38185,1.38187,1.38135,1.38154,182800001.0
2006-02-07 23:40:00,1.38165,1.38165,1.38058,1.38129,209800000.0
2006-02-07 23:45:00,1.38112,1.38138,1.38082,1.38101,198000000.0
2006-02-07 23:50:00,1.38092,1.38173,1.38059,1.38084,210200001.0
2006-02-07 23:55:00,1.38125,1.3815,1.38094,1.38122,185600000.0
2006-02-08 00:00:00,1.38139,1.3827,1.38127,1.3825,180100000.0
2006-02-08 00:10:00,1.3827,1.384,1.3827,1.3834,224000000.0
2006-02-08 00:15:00,1.3835,1.3837,1.3831,1.3833,224000000.0
2006-02-08 00:20:00,1.3829,1.3833,1.38153,1.3829,207200001.0
2006-02-08 00:25:00,1.3831,1.3837,1.3831,1.3837,176000000.0
2006-02-08 00:30:00,1.3839,1.3839,1.3834,1.3836,176000000.0
2006-02-08 00:35:00,1.38252,1.38324,1.38184,1.38285,169100000.0
2006-02-08 00:40:00,1.38287,1.38298,1.3824,1.38284,175400000.0
2006-02-08 00:45:00,1.38281,1.38306,1.38252,1.38293,193700000.0
2006-02-08 00:50:00,1.383,1.38313,1.38235,1.38275,206300001.0
2006-02-08 00:55:00,1.38268,1.38285,1.38211,1.38232,176200000.0
2006-02-08 01:00:00,1.38219,1.38287,1.38207,1.38225,183100000.0
2006-02-08 01:05:00,1.38229,1.38237,1.38194,1.3823,170500001.0
2006-02-08 01:10:00,1.38229,1.38344,1.38207,1.38307,158600000.0
2006-02-08 01:15:00,1.38293,1.38335,1.38257,1.38306,217900000.0
2006-02-08 01:20:00,1.38306,1.38325,1.38243,1.38291,160700000.0
2006-02-08 01:25:00,1.38284,1.38347,1.38261,1.38335,180900000.0
2006-02-08 01:30:00,1.38346,1.38361,1.38286,1.38344,218000000.0
2006-02-08 01:35:00,1.38342,1.38354,1.38265,1.38302,186000000.0
2006-02-08 01:40:00,1.38299,1.38311,1.38244,1.38272,213800000.0
2006-02-08 01:45:00,1.3828,1.383,1.38222,1.38267,177400001.0
2006-02-08 01:50:00,1.38264,1.38279,1.38229,1.3825,195500001.0
2006-02-08 01:55:00,1.38243,1.38265,1.38197,1.38233,185800000.0
2006-02-08 02:00:00,1.38202,1.38235,1.3812,1.38168,339400002.0
2006-02-08 02:05:00,1.38153,1.38215,1.38124,1.38176,631200002.0
2006-02-08 02:10:00,1.38141,1.38185,1.38138,1.38185,442100001.0
2006-02-08 02:15:00,1.38195,1.38251,1.38154,1.3822,553900002.0
2006-02-08 02:20:00,1.38227,1.38245,1.38154,1.38177,216000000.0
2006-02-08 02:25:00,1.38163,1.38184,1.38121,1.3815,353200000.0
2006-02-08 02:30:00,1.38174,1.38185,1.38115,1.38142,392200000.0
2006-02-08 02:35:00,1.3816,1.38196,1.38124,1.38132,287100000.0
2006-02-08 02:40:00,1.3814,1.38164,1.38134,1.38158,202300001.0
2006-02-08 02:45:00,1.381,1.38178,1.38069,1.38128,643300002.0
2006-02-08 02:50:00,1.38145,1.38162,1.38101,1.38101,336700002.0
2006-02-08 02:55:00,1.38132,1.38162,1.38059,1.38072,281300000.0
2006-02-08 03:00:00,1.38071,1.3808,1.3803,1.3804,301900000.0
2006-02-08 03:05:00,1.38038,1.38067,1.37965,1.38016,339300000.0
2006-02-08 03:10:00,1.37968,1.38078,1.37967,1.38045,224200000.0
2006-02-08 03:15:00,1.38006,1.38092,1.38006,1.38092,174200000.0
2006-02-08 03:20:00,1.38041,1.38095,1.38037,1.38059,287300000.0
2006-02-08 03:25:00,1.38101,1.38104,1.38043,1.38056,330600001.0
2006-02-08 03:30:00,1.38055,1.38075,1.37966,1.37977,217500001.0
2006-02-08 03:35:00,1.37951,1.3802,1.37935,1.37957,285100000.0
2006-02-08 03:40:00,1.3795,1.38036,1.37946,1.37996,377900001.0
2006-02-08 03:45:00,1.3799,1.38004,1.37893,1.37901,216000000.0
2006-02-08 03:50:00,1.37938,1.37986,1.37914,1.37948,338200001.0
2006-02-08 03:55:00,1.37983,1.38024,1.37914,1.37992,590300001.0
2006-02-08 04:00:00,1.37989,1.38003,1.37953,1.37986,580100001.0
2006-02-08 04:05:00,1.37954,1.38038,1.37945,1.38029,535700001.0
2006-02-08 04:10:00,1.38018,1.38045,1.37982,1.38006,433400002.0
2006-02-08 04:15:00,1.38006,1.38038,1.37989,1.3799,426800000.0
2006-02-08 04:20:00,1.37977,1.38011,1.37959,1.37964,500000000.0
2006-02-08 04:25:00,1.3796,1.38018,1.37957,1.37996,616100004.0
2006-02-08 04:30:00,1.37947,1.37997,1.37942,1.37976,224600000.0
2006-02-08 04:35:00,1.37963,1.38002,1.37926,1.3795,439100002.0
2006-02-08 04:40:00,1.3794,1.37991,1.3794,1.37989,275600000.0
2006-02-08 04:45:00,1.37978,1.38002,1.37934,1.37957,313700002.0
2006-02-08 04:50:00,1.37994,1.37999,1.37939,1.37946,228000002.0
2006-02-08 04:55:00,1.37978,1.37999,1.37939,1.37949,281600001.0
2006-02-08 05:00:00,1.37983,1.3801,1.37961,1.37994,461600002.0
2006-02-08 05:05:00,1.37994,1.38011,1.37972,1.37976,1090600003.0
2006-02-08 05:10:00,1.37981,1.37991,1.37961,1.37964,898700003.0
2006-02-08 05:15:00,1.37966,1.37966,1.37851,1.37856,905300002.0
2006-02-08 05:20:00,1.37857,1.37894,1.37846,1.37889,1167700004.0
2006-02-08 05:25:00,1.3792,1.37959,1.37899,1.37907,1058200001.0
2006-02-08 05:30:00,1.37913,1.37963,1.37879,1.37898,829000000.0
2006-02-08 05:35:00,1.37923,1.37941,1.37848,1.37937,741100002.0
2006-02-08 05:40:00,1.37945,1.37972,1.37932,1.37947,743000001.0
2006-02-08 05:45:00,1.37952,1.3799,1.37936,1.37936,1016400003.0
2006-02-08 05:50:00,1.37936,1.37976,1.37927,1.37976,954400002.0
2006-02-08 05:55:00,1.37968,1.37978,1.37938,1.37941,741400001.0
2006-02-08 06:00:00,1.37944,1.37969,1.37935,1.37944,886100002.0
2006-02-08 06:05:00,1.37947,1.37964,1.3788,1.37911,1729100003.0
2006-02-08 06:10:00,1.37915,1.37945,1.37876,1.37899,1766900007.0
2006-02-08 06:15:00,1.37897,1.37897,1.37855,1.3787,935800005.0
2006-02-08 06:20:00,1.37865,1.37903,1.37855,1.37891,1422500001.0
2006-02-08 06:25:00,1.3789,1.37949,1.37882,1.3792,1378100005.0
2006-02-08 06:30:00,1.37919,1.3797,1.37917,1.3797,1068300003.0
2006-02-08 06:35:00,1.37946,1.37978,1.37924,1.37949,543800000.0
2006-02-08 06:40:00,1.37948,1.38039,1.37944,1.38015,1044200002.0
2006-02-08 06:45:00,1.38008,1.38023,1.3798,1.3799,1019500002.0
2006-02-08 06:50:00,1.37991,1.38005,1.37964,1.37973,939900001.0
2006-02-08 06:55:00,1.37968,1.37993,1.37959,1.37973,959200001.0
2006-02-08 07:00:00,1.37988,1.37993,1.37962,1.37978,1269500001.0
2006-02-08 07:05:00,1.37986,1.37986,1.37946,1.37966,1025500005.0
2006-02-08 07:10:00,1.37962,1.3797,1.37937,1.37965,1901700002.0
2006-02-08 07:15:00,1.37995,1.38044,1.37977,1.38012,1497700003.0
2006-02-08 07:20:00,1.38009,1.38024,1.37976,1.37997,1923200001.0
2006-02-08 07:25:00,1.37997,1.38033,1.37984,1.3799,1223000001.0
2006-02-08 07:30:00,1.38003,1.38022,1.3798,1.37987,1984000009.0
2006-02-08 07:35:00,1.37981,1.37995,1.37946,1.37957,1413100003.0
2006-02-08 07:40:00,1.37953,1.37995,1.37934,1.37985,1888200003.0
2006-02-08 07:45:00,1.3799,1.38023,1.37975,1.38,2891200006.0
2006-02-08 07:50:00,1.38014,1.38078,1.38009,1.38027,2486700001.0
2006-02-08 07:55:00,1.38026,1.38085,1.38026,1.38057,2917800006.0
2006-02-08 08:00:00,1.38061,1.38084,1.38033,1.38083,1994900002.0
2006-02-08 08:05:00,1.38088,1.38127,1.38063,1.38099,2399800007.0
2006-02-08 08:10:00,1.38101,1.38119,1.3805,1.38072,1575000002.0
2006-02-08 08:15:00,1.38067,1.38103,1.38061,1.38077,1300000004.0
2006-02-08 08:20:00,1.38078,1.381,1.38057,1.38073,1718900004.0
2006-02-08 08:25:00,1.38091,1.3813,1.3807,1.38114,2365000014.0
2006-02-08 08:30:00,1.38118,1.38219,1.38118,1.38154,1825400003.0
2006-02-08 08:35:00,1.38154,1.3819,1.38134,1.38162,2203900002.0
2006-02-08 08:40:00,1.38165,1.3819,1.3813,1.38142,2091000006.0
2006-02-08 08:45:00,1.38149,1.38213,1.38126,1.38177,2801300009.0
2006-02-08 08:50:00,1.38206,1.38243,1.38183,1.3822,2876500007.0
2006-02-08 08:55:00,1.38227,1.38228,1.38144,1.38177,2499800011.0
2006-02-08 09:00:00,1.3816,1.3816,1.38057,1.38094,2859700004.0
2006-02-08 09:05:00,1.38086,1.38131,1.38042,1.38131,1973300002.0
2006-02-08 09:10:00,1.38129,1.38158,1.38078,1.3811,2217600006.0
2006-02-08 09:15:00,1.38117,1.38131,1.38014,1.38037,2268000002.0
2006-02-08 09:20:00,1.38047,1.38079,1.38022,1.38056,1694600003.0
2006-02-08 09:25:00,1.3807,1.38096,1.38042,1.38087,2247400007.0
2006-02-08 09:30:00,1.38095,1.38131,1.38052,1.38119,2133000003.0
2006-02-08 09:35:00,1.38112,1.38203,1.38112,1.38186,2013500006.0
2006-02-08 09:40:00,1.38172,1.38174,1.38119,1.38143,2086400001.0
2006-02-08 09:45:00,1.3817,1.38218,1.38144,1.38177,2215000003.0
2006-02-08 09:50:00,1.38165,1.38258,1.38148,1.38228,2345900005.0
2006-02-08 09:55:00,1.38205,1.38214,1.38155,1.38176,3043500009.0
2006-02-08 10:00:00,1.38148,1.38166,1.3808,1.38103,2487400010.0
2006-02-08 10:05:00,1.38077,1.38181,1.38077,1.38137,2610000002.0
2006-02-08 10:10:00,1.3813,1.38197,1.38101,1.38115,2352500004.0
2006-02-08 10:15:00,1.38135,1.38173,1.38114,1.38166,1925100003.0
2006-02-08 10:20:00,1.3818,1.38256,1.38179,1.38217,2131900004.0
2006-02-08 10:25:00,1.38225,1.38269,1.38205,1.38259,2614200004.0
2006-02-08 10:30:00,1.38255,1.38255,1.38198,1.38212,2529600003.0
2006-02-08 10:35:00,1.382,1.38228,1.38176,1.38211,2370200002.0
2006-02-08 10:40:00,1.38199,1.38244,1.38179,1.38219,2298100006.0
2006-02-08 10:45:00,1.38226,1.38234,1.3818,1.38197,2271600007.0
2006-02-08 10:50:00,1.3819,1.38223,1.38168,1.38204,2119900004.0
2006-02-08 10:55:00,1.38213,1.38228,1.38117,1.38127,2520700003.0
2006-02-08 11:00:00,1.38135,1.38167,1.38083,1.38146,2453900004.0
2006-02-08 11:05:00,1.38144,1.38202,1.38126,1.38179,2239700008.0
2006-02-08 11:10:00,1.38199,1.38257,1.38197,1.38238,2330900005.0
2006-02-08 11:15:00,1.38231,1.38235,1.38159,1.38219,2168300003.0
2006-02-08 11:20:00,1.38208,1.3825,1.38192,1.38237,2704600007.0
2006-02-08 11:25:00,1.38254,1.38258,1.38183,1.38208,2433400006.0
2006-02-08 11:30:00,1.38215,1.3826,1.38179,1.38198,2697600005.0
2006-02-08 11:35:00,1.38212,1.38308,1.38187,1.38266,2715100004.0
2006-02-08 11:40:00,1.38276,1.38283,1.38225,1.38264,3181800006.0
2006-02-08 11:45:00,1.38276,1.38301,1.38235,1.38241,2550200008.0
2006-02-08 11:50:00,1.38228,1.38248,1.38191,1.38236,1352900001.0
2006-02-08 11:55:00,1.38253,1.38294,1.3823,1.38265,2229600001.0
2006-02-08 12:00:00,1.38273,1.38305,1.38248,1.38298,2132800004.0
2006-02-08 12:05:00,1.38302,1.38302,1.38252,1.38277,2036100004.0
2006-02-08 12:10:00,1.38279,1.38299,1.38248,1.3826,2038400006.0
2006-02-08 12:15:00,1.38247,1.38262,1.38212,1.38221,1795600005.0
2006-02-08 12:20:00,1.38224,1.38247,1.38181,1.3819,2152600005.0
2006-02-08 12:25:00,1.38221,1.38262,1.38194,1.38211,2523300004.0
2006-02-08 12:30:00,1.38209,1.3825,1.38172,1.38205,2467700006.0
2006-02-08 12:35:00,1.3822,1.3823,1.38177,1.38203,2657700005.0
2006-02-08 12:40:00,1.38204,1.38226,1.38186,1.38202,2097800004.0
2006-02-08 12:45:00,1.38199,1.3822,1.3812,1.38153,2205900001.0
2006-02-08 12:50:00,1.38157,1.38198,1.38124,1.3817,1900600004.0
2006-02-08 12:55:00,1.38168,1.38178,1.38135,1.38156,2433400003.0
2006-02-08 13:00:00,1.38156,1.38159,1.381,1.38142,1691400001.0
2006-02-08 13:05:00,1.3814,1.38175,1.3813,1.38154,1371800001.0
2006-02-08 13:10:00,1.38156,1.38164,1.38103,1.38106,1561900005.0
2006-02-08 13:15:00,1.38103,1.38123,1.37937,1.37984,1258500002.0
2006-02-08 13:20:00,1.37982,1.38029,1.37958,1.37991,1078300003.0
2006-02-08 13:25:00,1.37984,1.38016,1.37937,1.37966,1729400001.0
2006-02-08 13:30:00,1.37967,1.37969,1.37855,1.37899,2011900004.0
2006-02-08 13:35:00,1.37911,1.38033,1.37895,1.38018,2031500001.0
2006-02-08 13:40:00,1.38,1.38143,1.38,1.38063,1275300006.0
2006-02-08 13:45:00,1.38055,1.38104,1.38025,1.38025,1920900006.0
2006-02-08 13:50:00,1.37996,1.38026,1.37969,1.37988,1986500004.0
2006-02-08 13:55:00,1.37971,1.38003,1.37945,1.37947,1677000001.0
2006-02-08 14:00:00,1.37927,1.3797,1.37902,1.37937,1808300003.0
2006-02-08 14:05:00,1.37938,1.37979,1.3784,1.37925,1602400004.0
2006-02-08 14:10:00,1.3794,1.37985,1.37914,1.3794,998900001.0
2006-02-08 14:15:00,1.37931,1.3795,1.37899,1.37931,1899100002.0
2006-02-08 14:20:00,1.37934,1.37964,1.37888,1.37904,1965600007.0
2006-02-08 14:25:00,1.37895,1.37908,1.37825,1.3789,1585300002.0
2006-02-08 14:30:00,1.37891,1.37908,1.37842,1.37884,201200000.0
2006-02-08 14:35:00,1.37911,1.37952,1.37867,1.37893,183100000.0
2006-02-08 14:40:00,1.37886,1.38014,1.37886,1.37988,211600000.0
2006-02-08 14:45:00,1.38007,1.38049,1.37972,1.38,222500000.0
2006-02-08 14:50:00,1.37978,1.38007,1.37873,1.37873,193200000.0
2006-02-08 14:55:00,1.37894,1.37966,1.37873,1.3796,243200000.0
2006-02-08 15:00:00,1.37974,1.37997,1.37913,1.37952,209900001.0
2006-02-08 15:05:00,1.37949,1.37962,1.37887,1.37942,209300000.0
2006-02-08 15:10:00,1.37948,1.38052,1.37923,1.38042,181200000.0
2006-02-08 15:15:00,1.38068,1.38082,1.37898,1.37958,249900001.0
2006-02-08 15:20:00,1.37935,1.37965,1.37852,1.37867,158900000.0
2006-02-08 15:25:00,1.37846,1.37913,1.37827,1.37863,176600000.0
2006-02-08 15:30:00,1.3788,1.37926,1.37844,1.37912,228800000.0
2006-02-08 15:35:00,1.3791,1.37979,1.37871,1.37908,196400001.0
2006-02-08 15:40:00,1.3792,1.37952,1.37855,1.3791,173400000.0
2006-02-08 15:45:00,1.37903,1.37949,1.37869,1.37925,223200001.0
2006-02-08 15:50:00,1.37913,1.37956,1.37875,1.3794,189700000.0
2006-02-08 15:55:00,1.37956,1.37963,1.37845,1.37845,164600000.0
2006-02-08 16:00:00,1.37848,1.37872,1.37792,1.37827,177900000.0
2006-02-08 16:05:00,1.3781,1.38018,1.37807,1.38012,183800000.0
2006-02-08 16:10:00,1.37981,1.38003,1.37913,1.37939,208400000.0
2006-02-08 16:15:00,1.37913,1.37993,1.37881,1.37934,185100001.0
2006-02-08 16:20:00,1.3792,1.37945,1.37884,1.37935,217900000.0
2006-02-08 16:25:00,1.37942,1.37974,1.37888,1.37945,217800000.0
2006-02-08 16:30:00,1.37934,1.37958,1.37898,1.37937,248600000.0
2006-02-08 16:35:00,1.37944,1.37961,1.37883,1.37908,182000000.0
2006-02-08 16:40:00,1.37883,1.37917,1.37843,1.37875,188100001.0
2006-02-08 16:45:00,1.37867,1.37912,1.37834,1.37873,203600000.0
2006-02-08 16:50:00,1.37865,1.37937,1.3785,1.37929,171500000.0
2006-02-08 16:55:00,1.37929,1.38002,1.37887,1.37958,173100000.0
2006-02-08 17:00:00,1.37896,1.37977,1.37896,1.37916,209200000.0
2006-02-08 17:05:00,1.3792,1.37959,1.3789,1.37924,191000002.0
2006-02-08 17:10:00,1.37905,1.37966,1.37883,1.3789,201800001.0
2006-02-08 17:15:00,1.37933,1.37953,1.37895,1.37945,176100000.0
2006-02-08 17:20:00,1.37933,1.37933,1.37819,1.37888,178600000.0
2006-02-08 17:25:00,1.37855,1.37885,1.37774,1.3783,184300000.0
2006-02-08 17:30:00,1.37846,1.37906,1.37785,1.37884,232000001.0
2006-02-08 17:35:00,1.37888,1.37949,1.37825,1.37839,176400000.0
2006-02-08 17:40:00,1.37782,1.37861,1.37782,1.37832,204800000.0
2006-02-08 17:45:00,1.37847,1.37864,1.37791,1.37837,196300000.0
2006-02-08 17:50:00,1.37827,1.37856,1.37681,1.37724,161000000.0
2006-02-08 17:55:00,1.37748,1.37795,1.37667,1.37795,224300001.0
2006-02-08 18:00:00,1.37826,1.37826,1.37667,1.3767,221500001.0
2006-02-08 18:05:00,1.37692,1.37716,1.37583,1.37637,215400000.0
2006-02-08 18:10:00,1.37619,1.37657,1.37557,1.37628,183700001.0
2006-02-08 18:15:00,1.37595,1.37659,1.37579,1.37652,217700001.0
2006-02-08 18:20:00,1.37657,1.37657,1.37583,1.37608,214900000.0
2006-02-08 18:25:00,1.37623,1.37647,1.37591,1.37636,206500001.0
2006-02-08 18:30:00,1.37641,1.37648,1.37577,1.37631,178000002.0
2006-02-08 18:35:00,1.37637,1.37715,1.3763,1.37651,155600000.0
2006-02-08 18:40:00,1.37635,1.37668,1.3759,1.37603,233600002.0
2006-02-08 18:45:00,1.37632,1.37646,1.37534,1.37551,160600000.0
2006-02-08 18:50:00,1.37573,1.37614,1.37533,1.37608,183700000.0
2006-02-08 18:55:00,1.37578,1.37617,1.37541,1.37615,216000000.0
2006-02-08 19:00:00,1.37629,1.37642,1.37422,1.37438,236400000.0
2006-02-08 19:05:00,1.37417,1.37417,1.37326,1.37333,194100000.0
2006-02-08 19:10:00,1.37308,1.37319,1.37174,1.37252,195400001.0
2006-02-08 19:15:00,1.37246,1.37328,1.3718,1.37191,175000000.0
2006-02-08 19:20:00,1.3718,1.37205,1.37114,1.37192,232600000.0
2006-02-08 19:25:00,1.37194,1.37198,1.37048,1.37107,223000000.0
2006-02-08 19:30:00,1.37142,1.37265,1.37142,1.37255,201200000.0
2006-02-08 19:35:00,1.37265,1.37305,1.3721,1.37236,191500001.0
2006-02-08 19:40:00,1.37227,1.37271,1.37171,1.37176,213400001.0
2006-02-08 19:45:00,1.37159,1.37213,1.37128,1.37146,243400001.0
2006-02-08 19:50:00,1.37192,1.37339,1.37186,1.37318,191900000.0
2006-02-08 19:55:00,1.37301,1.37367,1.37275,1.37359,185400000.0
2006-02-08 20:00:00,1.37376,1.37401,1.37337,1.37349,191500000.0
2006-02-08 20:05:00,1.37346,1.37401,1.37262,1.37308,159800000.0
2006-02-08 20:10:00,1.37283,1.37384,1.37249,1.37342,195200000.0
2006-02-08 20:15:00,1.37354,1.37394,1.37322,1.37394,198900000.0
2006-02-08 20:20:00,1.37386,1.3741,1.37354,1.37375,211800000.0
2006-02-08 20:25:00,1.3741,1.37428,1.37336,1.3738,209300000.0
2006-02-08 20:30:00,1.3739,1.37451,1.37361,1.37419,216700000.0
2006-02-08 20:35:00,1.37403,1.37463,1.37383,1.37422,224600000.0
2006-02-08 20:40:00,1.37421,1.37451,1.37374,1.37399,207600001.0
2006-02-08 20:45:00,1.37399,1.37443,1.37399,1.37418,213000000.0
2006-02-08 20:50:00,1.3741,1.37429,1.37368,1.37391,164200000.0
2006-02-08 20:55:00,1.37388,1.37435,1.37374,1.37427,211700000.0
2006-02-08 21:00:00,1.37412,1.37434,1.37369,1.37387,195200001.0
2006-02-08 21:05:00,1.37349,1.37378,1.3732,1.37354,172300000.0
2006-02-08 21:10:00,1.37373,1.37408,1.37354,1.37382,273700001.0
2006-02-08 21:15:00,1.37374,1.37419,1.37343,1.37394,184600000.0
2006-02-08 21:20:00,1.37379,1.37406,1.37326,1.37374,185000000.0
2006-02-08 21:25:00,1.37386,1.37406,1.37324,1.37376,170400000.0
2006-02-08 21:30:00,1.37374,1.37402,1.37332,1.37387,149300000.0
2006-02-08 21:35:00,1.37387,1.37406,1.37337,1.37373,164200001.0
2006-02-08 21:40:00,1.37372,1.37393,1.37316,1.37356,179000000.0
2006-02-08 21:45:00,1.37369,1.37382,1.37321,1.37353,181000000.0
2006-02-08 21:50:00,1.37369,1.37379,1.37334,1.37379,234000000.0
2006-02-08 21:55:00,1.37364,1.37429,1.37312,1.37403,227700001.0
2006-02-08 22:00:00,1.37425,1.37467,1.37388,1.37439,165600000.0
2006-02-08 22:05:00,1.37443,1.37443,1.37364,1.37405,239700000.0
2006-02-08 22:10:00,1.37415,1.37428,1.37371,1.37376,202100002.0
2006-02-08 22:15:00,1.37382,1.37399,1.3735,1.37366,167000001.0
2006-02-08 22:20:00,1.37356,1.37386,1.37346,1.37377,204100001.0
2006-02-08 22:25:00,1.37372,1.37406,1.37352,1.37382,181000000.0
2006-02-08 22:30:00,1.37407,1.37517,1.37404,1.37481,217000000.0
2006-02-08 22:35:00,1.37479,1.37479,1.37405,1.37457,197500000.0
2006-02-08 22:40:00,1.37463,1.3748,1.37432,1.37462,193600000.0
2006-02-08 22:45:00,1.37462,1.37468,1.3738,1.374,181600000.0
2006-02-08 22:50:00,1.37398,1.37427,1.37384,1.37396,148500000.0
2006-02-08 22:55:00,1.37402,1.37431,1.37368,1.37388,188200000.0
2006-02-08 23:00:00,1.37377,1.37389,1.37346,1.37382,193200000.0
2006-02-08 23:05:00,1.37383,1.37438,1.37349,1.37424,152900000.0
2006-02-08 23:10:00,1.37419,1.37448,1.37333,1.37356,168000000.0
2006-02-08 23:15:00,1.37342,1.37342,1.3721,1.37305,207600001.0
2006-02-08 23:20:00,1.37309,1.37369,1.37275,1.37332,190400000.0
2006-02-08 23:25:00,1.37354,1.37447,1.37332,1.3744,232900001.0
2006-02-08 23:30:00,1.37428,1.3745,1.37326,1.37343,211900001.0
2006-02-08 23:35:00,1.37389,1.37392,1.37359,1.37384,142300000.0
2006-02-08 23:40:00,1.37416,1.37448,1.37367,1.37443,193900000.0
2006-02-08 23:45:00,1.37434,1.37452,1.3739,1.37423,233900001.0
2006-02-08 23:50:00,1.37431,1.37434,1.3736,1.3736,181800000.0
2006-02-08 23:55:00,1.37407,1.37448,1.37398,1.37421,204600000.0
2006-02-09 00:00:00,1.37436,1.37451,1.3741,1.3742,174300000.0
2006-02-09 00:05:00,1.3741,1.3745,1.374,1.3745,168000000.0
2006-02-09 00:10:00,1.3747,1.3747,1.3745,1.3745,84000000.0
2006-02-09 00:15:00,1.3747,1.3751,1.3745,1.3747,168000000.0
2006-02-09 00:20:00,1.3749,1.3754,1.37365,1.37418,209200000.0
2006-02-09 00:25:00,1.37406,1.37444,1.37395,1.3741,233100001.0
2006-02-09 00:30:00,1.37379,1.37453,1.37379,1.374,136600000.0
2006-02-09 00:35:00,1.37421,1.37423,1.37374,1.37383,181200001.0
2006-02-09 00:40:00,1.37384,1.37415,1.37367,1.3738,151200000.0
2006-02-09 00:45:00,1.37378,1.37395,1.37348,1.37371,223900001.0
2006-02-09 00:50:00,1.3737,1.37388,1.37331,1.3737,214200002.0
2006-02-09 00:55:00,1.37368,1.37385,1.37336,1.37385,175400000.0
2006-02-09 01:00:00,1.37376,1.37403,1.37349,1.37388,186900001.0
2006-02-09 01:05:00,1.37389,1.37434,1.37345,1.37434,183700000.0
2006-02-09 01:10:00,1.37438,1.37469,1.37405,1.37433,161400000.0
2006-02-09 01:15:00,1.37443,1.37519,1.37419,1.37466,180500000.0
2006-02-09 01:20:00,1.37478,1.37523,1.37429,1.3751,205100000.0
2006-02-09 01:25:00,1.37503,1.37513,1.37454,1.3747,160900000.0
2006-02-09 01:30:00,1.37468,1.3747,1.3742,1.37457,173700000.0
2006-02-09 01:35:00,1.37454,1.37492,1.37428,1.37472,188000000.0
2006-02-09 01:40:00,1.37465,1.37501,1.37436,1.37499,161700000.0
2006-02-09 01:45:00,1.37499,1.37514,1.37434,1.37479,182800001.0
2006-02-09 01:50:00,1.37476,1.37577,1.37439,1.37541,176200000.0
2006-02-09 01:55:00,1.37542,1.3761,1.37542,1.37599,205100000.0
2006-02-09 02:00:00,1.3757,1.37609,1.37521,1.37582,345700001.0
2006-02-09 02:05:00,1.3757,1.37577,1.37519,1.37542,694900005.0
2006-02-09 02:10:00,1.3751,1.37546,1.37509,1.37533,392800000.0
2006-02-09 02:15:00,1.37526,1.37551,1.37483,1.37503,529600001.0
2006-02-09 02:20:00,1.37523,1.37545,1.37483,1.37506,227900000.0
2006-02-09 02:25:00,1.37489,1.37522,1.37453,1.37514,333900001.0
2006-02-09 02:30:00,1.37528,1.37547,1.37474,1.37544,423800004.0
2006-02-09 02:35:00,1.37542,1.37562,1.3748,1.37504,254200000.0
2006-02-09 02:40:00,1.37504,1.37558,1.37477,1.37558,176800000.0
2006-02-09 02:45:00,1.37506,1.37564,1.37494,1.37521,620400004.0
2006-02-09 02:50:00,1.37558,1.37657,1.37536,1.37624,313900001.0
2006-02-09 02:55:00,1.37648,1.37699,1.37603,1.37681,262300001.0
2006-02-09 03:00:00,1.37718,1.37743,1.37618,1.37618,336400000.0
2006-02-09 03:05:00,1.3761,1.37639,1.37527,1.37571,338400001.0
2006-02-09 03:10:00,1.37541,1.37582,1.37512,1.37559,209900002.0
2006-02-09 03:15:00,1.37541,1.37611,1.37527,1.37584,188100001.0
2006-02-09 03:20:00,1.37525,1.37576,1.37444,1.37444,260400001.0
2006-02-09 03:25:00,1.37485,1.37485,1.37442,1.37483,339900001.0
2006-02-09 03:30:00,1.37486,1.37526,1.37454,1.37474,190100001.0
2006-02-09 03:35:00,1.37481,1.37527,1.37445,1.37481,292000000.0
2006-02-09 03:40:00,1.37475,1.37551,1.37466,1.37509,329100000.0
2006-02-09 03:45:00,1.37498,1.37531,1.37482,1.37483,182900000.0
2006-02-09 03:50:00,1.375,1.37598,1.37469,1.37558,325300001.0
2006-02-09 03:55:00,1.3759,1.37616,1.37524,1.37576,575700002.0
2006-02-09 04:00:00,1.37569,1.37572,1.37512,1.37516,560600001.0
2006-02-09 04:05:00,1.37504,1.37567,1.37504,1.3754,542100003.0
2006-02-09 04:10:00,1.37535,1.37574,1.37515,1.37544,370400000.0
2006-02-09 04:15:00,1.37544,1.37612,1.37533,1.37575,440800002.0
2006-02-09 04:20:00,1.37581,1.37601,1.37542,1.37557,512900002.0
2006-02-09 04:25:00,1.37556,1.376,1.37528,1.37572,503800002.0
2006-02-09 04:30:00,1.37537,1.37581,1.37528,1.37552,234000000.0
2006-02-09 04:35:00,1.37538,1.3756,1.37486,1.37507,428800002.0
2006-02-09 04:40:00,1.37504,1.3754,1.37494,1.37537,256300000.0
2006-02-09 04:45:00,1.37532,1.37573,1.3749,1.37526,304300001.0
2006-02-09 04:50:00,1.37558,1.37568,1.37518,1.37518,186500001.0
2006-02-09 04:55:00,1.37547,1.37547,1.37472,1.37472,266100001.0
2006-02-09 05:00:00,1.37509,1.37528,1.37495,1.37508,540500001.0
2006-02-09 05:05:00,1.37518,1.37554,1.37494,1.37511,1094800004.0
2006-02-09 05:10:00,1.37518,1.3754,1.37494,1.37513,867900003.0
2006-02-09 05:15:00,1.37526,1.37571,1.37517,1.37536,907700003.0
2006-02-09 05:20:00,1.37541,1.37583,1.3752,1.37535,1000400004.0
2006-02-09 05:25:00,1.3756,1.37634,1.37548,1.37589,978600002.0
2006-02-09 05:30:00,1.37593,1.37617,1.37569,1.37571,842900001.0
2006-02-09 05:35:00,1.3759,1.37622,1.3757,1.37616,770800003.0
2006-02-09 05:40:00,1.3759,1.37617,1.37566,1.37578,792600002.0
2006-02-09 05:45:00,1.37581,1.37607,1.37553,1.37553,1001400003.0
2006-02-09 05:50:00,1.37558,1.376,1.3754,1.3756,952200002.0
2006-02-09 05:55:00,1.37546,1.37564,1.37535,1.37538,766200002.0
2006-02-09 06:00:00,1.3754,1.37614,1.37529,1.37608,889800000.0
2006-02-09 06:05:00,1.37607,1.37624,1.3758,1.37598,1719100001.0
2006-02-09 06:10:00,1.37602,1.37638,1.37584,1.37608,1684600004.0
2006-02-09 06:15:00,1.37608,1.37664,1.37598,1.37649,990500003.0
2006-02-09 06:20:00,1.37646,1.37657,1.37613,1.3764,1448600003.0
2006-02-09 06:25:00,1.3763,1.37641,1.37578,1.37578,1326800003.0
2006-02-09 06:30:00,1.37575,1.37635,1.37575,1.37635,1130600003.0
2006-02-09 06:35:00,1.37627,1.37645,1.37577,1.37587,573700000.0
2006-02-09 06:40:00,1.37587,1.37616,1.37576,1.37601,1085200005.0
2006-02-09 06:45:00,1.37606,1.37626,1.37589,1.37603,1035600001.0
2006-02-09 06:50:00,1.37619,1.37667,1.37591,1.37634,1048900004.0
2006-02-09 06:55:00,1.37624,1.37642,1.37614,1.37624,948700001.0
2006-02-09 07:00:00,1.37646,1.37665,1.37615,1.37646,1359000005.0
2006-02-09 07:05:00,1.37657,1.37782,1.37649,1.37706,983400002.0
2006-02-09 07:10:00,1.37713,1.37732,1.3766,1.37664,1863900002.0
2006-02-09 07:15:00,1.37684,1.37729,1.3766,1.37718,1486100002.0
2006-02-09 07:20:00,1.37714,1.37758,1.37694,1.37743,1863000005.0
2006-02-09 07:25:00,1.37753,1.37781,1.37728,1.37737,1320900008.0
2006-02-09 07:30:00,1.37735,1.37773,1.37726,1.37756,1885700005.0
2006-02-09 07:35:00,1.37752,1.37781,1.37733,1.37772,1206900003.0
2006-02-09 07:40:00,1.37765,1.37778,1.37744,1.37762,1887800004.0
2006-02-09 07:45:00,1.37757,1.37757,1.37675,1.37705,2964200009.0
2006-02-09 07:50:00,1.37698,1.37716,1.37667,1.37682,2601200005.0
2006-02-09 07:55:00,1.37671,1.37702,1.3765,1.37652,2856800000.0
2006-02-09 08:00:00,1.3767,1.37707,1.37658,1.377,2042800008.0
2006-02-09 08:05:00,1.377,1.37719,1.37667,1.37676,2399200004.0
2006-02-09 08:10:00,1.37678,1.37696,1.37655,1.37655,1204400003.0
2006-02-09 08:15:00,1.37634,1.37652,1.37611,1.37625,1348200006.0
2006-02-09 08:20:00,1.37614,1.37623,1.37572,1.37587,1855200000.0
2006-02-09 08:25:00,1.37592,1.37641,1.37589,1.37626,2388600004.0
2006-02-09 08:30:00,1.37623,1.37653,1.37602,1.37605,1887900003.0
2006-02-09 08:35:00,1.37596,1.37705,1.37565,1.37686,2049100002.0
2006-02-09 08:40:00,1.37678,1.37727,1.37642,1.37696,2054900002.0
2006-02-09 08:45:00,1.37712,1.37733,1.37674,1.37701,2792600007.0
2006-02-09 08:50:00,1.37721,1.37762,1.37696,1.37751,2789300006.0
2006-02-09 08:55:00,1.3776,1.3776,1.37675,1.3771,2557100008.0
2006-02-09 09:00:00,1.37715,1.37739,1.37639,1.37707,2692600005.0
2006-02-09 09:05:00,1.37701,1.37711,1.37626,1.37664,1998300005.0
2006-02-09 09:10:00,1.37654,1.37677,1.37626,1.37642,2267200010.0
2006-02-09 09:15:00,1.37636,1.37655,1.37599,1.37607,2301700002.0
2006-02-09 09:20:00,1.37605,1.37688,1.37596,1.37649,1521000001.0
2006-02-09 09:25:00,1.37636,1.37652,1.37536,1.37612,2204500003.0
2006-02-09 09:30:00,1.37613,1.37613,1.37412,1.37412,2164800002.0
2006-02-09 09:35:00,1.37408,1.37564,1.37408,1.37535,1930600003.0
2006-02-09 09:40:00,1.37534,1.37583,1.37514,1.37546,2133500007.0
2006-02-09 09:45:00,1.3756,1.37564,1.37524,1.37542,2208000005.0
2006-02-09 09:50:00,1.37492,1.3755,1.37483,1.37536,2146400004.0
2006-02-09 09:55:00,1.37535,1.37539,1.3747,1.37517,3081800007.0
2006-02-09 10:00:00,1.37508,1.37549,1.37496,1.37521,2199700003.0
2006-02-09 10:05:00,1.3749,1.37541,1.37476,1.37531,2515100003.0
2006-02-09 10:10:00,1.37526,1.37539,1.37506,1.3752,2281700004.0
2006-02-09 10:15:00,1.37535,1.37559,1.37497,1.37546,1856900002.0
2006-02-09 10:20:00,1.37542,1.37593,1.37526,1.37559,2193900004.0
2006-02-09 10:25:00,1.3757,1.37607,1.37547,1.37568,2559000003.0
2006-02-09 10:30:00,1.37573,1.37593,1.37502,1.37522,2598300004.0
2006-02-09 10:35:00,1.37518,1.37584,1.37502,1.37547,2454800009.0
2006-02-09 10:40:00,1.37543,1.37622,1.37532,1.37615,2370200005.0
2006-02-09 10:45:00,1.37619,1.37658,1.37597,1.37649,2153700006.0
2006-02-09 10:50:00,1.37654,1.37676,1.37606,1.37623,2244100004.0
2006-02-09 10:55:00,1.37618,1.37658,1.37598,1.37625,2657400002.0
2006-02-09 11:00:00,1.37625,1.37687,1.37588,1.37672,2283700004.0
2006-02-09 11:05:00,1.37672,1.37675,1.37615,1.37639,2161300003.0
2006-02-09 11:10:00,1.37629,1.37662,1.37604,1.37641,2407300007.0
2006-02-09 11:15:00,1.37635,1.37673,1.37615,1.37656,2339800010.0
2006-02-09 11:20:00,1.37652,1.37687,1.37584,1.37622,2640300010.0
2006-02-09 11:25:00,1.37633,1.37658,1.37567,1.37634,2447500007.0
2006-02-09 11:30:00,1.37636,1.37658,1.37552,1.37582,2530900001.0
2006-02-09 11:35:00,1.37594,1.37612,1.3751,1.37518,2783700010.0
2006-02-09 11:40:00,1.3752,1.37571,1.37491,1.3754,3182900008.0
2006-02-09 11:45:00,1.37551,1.37617,1.37543,1.37582,2604200003.0
2006-02-09 11:50:00,1.37579,1.37603,1.37543,1.37568,1397500003.0
2006-02-09 11:55:00,1.37586,1.3762,1.37547,1.37599,2345900004.0
2006-02-09 12:00:00,1.37625,1.3766,1.37595,1.37629,2089200003.0
2006-02-09 12:05:00,1.37645,1.37666,1.3761,1.37625,1952600003.0
2006-02-09 12:10:00,1.37623,1.37705,1.37604,1.37695,1995700004.0
2006-02-09 12:15:00,1.37652,1.37654,1.3759,1.37625,1673900004.0
2006-02-09 12:20:00,1.37617,1.37719,1.37603,1.3766,2218100006.0
2006-02-09 12:25:00,1.37674,1.37697,1.37618,1.37665,2401500004.0
2006-02-09 12:30:00,1.37657,1.37673,1.37589,1.37607,2466000004.0
2006-02-09 12:35:00,1.37626,1.37626,1.37564,1.3758,2651900004.0
2006-02-09 12:40:00,1.37574,1.3764,1.37527,1.37533,2050000003.0
2006-02-09 12:45:00,1.37545,1.37593,1.37513,1.37531,2180300003.0
2006-02-09 12:50:00,1.37535,1.37604,1.37509,1.37603,1912500007.0
2006-02-09 12:55:00,1.37606,1.37611,1.37545,1.3758,2687000009.0
2006-02-09 13:00:00,1.37585,1.37609,1.37561,1.37583,1531200003.0
2006-02-09 13:05:00,1.37573,1.37583,1.37513,1.37513,1300100003.0
2006-02-09 13:10:00,1.37512,1.3754,1.37494,1.37513,1552600004.0
2006-02-09 13:15:00,1.37514,1.37531,1.37429,1.37448,1306500002.0
2006-02-09 13:20:00,1.37441,1.37469,1.37435,1.37464,1139400004.0
2006-02-09 13:25:00,1.37466,1.37541,1.37466,1.37522,1755600005.0
2006-02-09 13:30:00,1.37542,1.37567,1.3751,1.37527,1995700007.0
2006-02-09 13:35:00,1.37556,1.37591,1.37538,1.37538,1951200003.0
2006-02-09 13:40:00,1.3752,1.37574,1.37507,1.37527,1179400000.0
2006-02-09 13:45:00,1.37532,1.37619,1.37519,1.37619,1893200005.0
2006-02-09 13:50:00,1.37623,1.37678,1.37608,1.37649,1867700003.0
2006-02-09 13:55:00,1.37645,1.37678,1.3758,1.3759,1656700004.0
2006-02-09 14:00:00,1.37585,1.37608,1.37566,1.37604,1878500005.0
2006-02-09 14:05:00,1.37612,1.3763,1.37554,1.37575,1520600001.0
2006-02-09 14:10:00,1.37588,1.37599,1.37551,1.37581,1021300003.0
2006-02-09 14:15:00,1.37585,1.37592,1.3751,1.37529,2000500004.0
2006-02-09 14:20:00,1.37534,1.37587,1.37521,1.37564,1845300004.0
2006-02-09 14:25:00,1.37555,1.3761,1.37529,1.3758,1602400001.0
2006-02-09 14:30:00,1.37562,1.37567,1.37505,1.3753,191600001.0
2006-02-09 14:35:00,1.37537,1.37561,1.37498,1.3754,174200000.0
2006-02-09 14:40:00,1.37538,1.3755,1.37474,1.37533,233800000.0
2006-02-09 14:45:00,1.37521,1.37573,1.37501,1.37534,200900000.0
2006-02-09 14:50:00,1.37515,1.37563,1.37468,1.37491,178800000.0
2006-02-09 14:55:00,1.37517,1.37543,1.37494,1.37524,215100001.0
2006-02-09 15:00:00,1.37531,1.37562,1.37495,1.37546,201100000.0
2006-02-09 15:05:00,1.37545,1.37562,1.375,1.37539,223000000.0
2006-02-09 15:10:00,1.37525,1.37591,1.37506,1.37569,174300000.0
2006-02-09 15:15:00,1.37584,1.37619,1.37542,1.37607,174500000.0
2006-02-09 15:20:00,1.37619,1.37639,1.37494,1.37528,159700001.0
2006-02-09 15:25:00,1.3753,1.37548,1.37417,1.37417,179800000.0
2006-02-09 15:30:00,1.37439,1.37444,1.37326,1.37392,226100001.0
2006-02-09 15:35:00,1.37398,1.37483,1.3739,1.374,198500001.0
2006-02-09 15:40:00,1.37435,1.37463,1.37328,1.37369,185800000.0
2006-02-09 15:45:00,1.37361,1.37411,1.37351,1.37411,238000002.0
2006-02-09 15:50:00,1.37418,1.37432,1.37386,1.374,189600001.0
2006-02-09 15:55:00,1.37413,1.37431,1.37372,1.37391,173300000.0
2006-02-09 16:00:00,1.37377,1.37439,1.37361,1.37364,139500000.0
2006-02-09 16:05:00,1.37366,1.37395,1.37358,1.37395,207200000.0
2006-02-09 16:10:00,1.374,1.37424,1.37351,1.37423,191800001.0
2006-02-09 16:15:00,1.3739,1.37446,1.3739,1.37402,186500000.0
2006-02-09 16:20:00,1.37391,1.37435,1.37386,1.37404,213600001.0
2006-02-09 16:25:00,1.37423,1.37423,1.37366,1.37391,188400000.0
2006-02-09 16:30:00,1.37384,1.37428,1.3729,1.37309,193300000.0
2006-02-09 16:35:00,1.37304,1.37391,1.37304,1.37361,190600000.0
2006-02-09 16:40:00,1.37334,1.37358,1.3724,1.37273,195400000.0
2006-02-09 16:45:00,1.3725,1.3728,1.37207,1.37227,282700004.0
2006-02-09 16:50:00,1.37224,1.37251,1.37135,1.37158,214700000.0
2006-02-09 16:55:00,1.37178,1.37178,1.37061,1.37118,173200000.0
2006-02-09 17:00:00,1.37076,1.37132,1.37,1.37022,214700000.0
2006-02-09 17:05:00,1.36991,1.37002,1.3685,1.36864,180200000.0
2006-02-09 17:10:00,1.36858,1.36914,1.36793,1.3684,153200000.0
2006-02-09 17:15:00,1.36876,1.36895,1.36841,1.36855,178600001.0
2006-02-09 17:20:00,1.36828,1.36891,1.36785,1.36871,188000000.0
2006-02-09 17:25:00,1.36871,1.36927,1.36866,1.36924,183300001.0
2006-02-09 17:30:00,1.36925,1.36983,1.369,1.36949,194500000.0
2006-02-09 17:35:00,1.36948,1.36961,1.36859,1.36961,199900001.0
2006-02-09 17:40:00,1.36958,1.3704,1.3695,1.37017,260600001.0
2006-02-09 17:45:00,1.3702,1.37042,1.36944,1.36991,194200000.0
2006-02-09 17:50:00,1.36997,1.36997,1.36906,1.36947,159400001.0
2006-02-09 17:55:00,1.36949,1.36968,1.36878,1.36898,193800002.0
2006-02-09 18:00:00,1.36909,1.36944,1.36822,1.36928,226000000.0
2006-02-09 18:05:00,1.36941,1.37052,1.3692,1.37036,206200000.0
2006-02-09 18:10:00,1.37038,1.37076,1.3701,1.3707,181600001.0
2006-02-09 18:15:00,1.37071,1.37108,1.37042,1.37047,188100001.0
2006-02-09 18:20:00,1.37057,1.37092,1.37016,1.37039,201100000.0
2006-02-09 18:25:00,1.37067,1.37106,1.3702,1.37099,177700000.0
2006-02-09 18:30:00,1.37114,1.37141,1.37061,1.371,154500000.0
2006-02-09 18:35:00,1.37112,1.37117,1.37038,1.37088,192100000.0
2006-02-09 18:40:00,1.37082,1.37132,1.37056,1.37091,167400002.0
2006-02-09 18:45:00,1.37097,1.37097,1.36949,1.36951,186700000.0
2006-02-09 18:50:00,1.36947,1.36995,1.36898,1.36991,186800000.0
2006-02-09 18:55:00,1.36955,1.36983,1.36887,1.36983,121600000.0
2006-02-09 19:00:00,1.36995,1.36995,1.36902,1.36989,199400000.0
2006-02-09 19:05:00,1.37001,1.37018,1.36852,1.36857,167400000.0
2006-02-09 19:10:00,1.36862,1.36941,1.36813,1.36855,227400002.0
2006-02-09 19:15:00,1.36832,1.36895,1.36801,1.36842,170400001.0
2006-02-09 19:20:00,1.36835,1.36864,1.36759,1.36861,225600000.0
2006-02-09 19:25:00,1.36901,1.36918,1.36827,1.36874,182000001.0
2006-02-09 19:30:00,1.3689,1.37009,1.36886,1.36965,240200000.0
2006-02-09 19:35:00,1.36971,1.36986,1.36936,1.3697,203100000.0
2006-02-09 19:40:00,1.36958,1.37007,1.36931,1.36957,201700000.0
2006-02-09 19:45:00,1.36957,1.36974,1.36917,1.36937,195200000.0
2006-02-09 19:50:00,1.36961,1.36961,1.3683,1.3683,199300000.0
2006-02-09 19:55:00,1.36829,1.37031,1.36829,1.37016,153800000.0
2006-02-09 20:00:00,1.37022,1.37095,1.36991,1.37022,177600000.0
2006-02-09 20:05:00,1.37029,1.371,1.36997,1.37002,154200000.0
2006-02-09 20:10:00,1.36973,1.37051,1.36967,1.37043,177500000.0
2006-02-09 20:15:00,1.37049,1.37049,1.36974,1.36997,195000000.0
2006-02-09 20:20:00,1.36979,1.36979,1.36898,1.36928,202200000.0
2006-02-09 20:25:00,1.36955,1.36958,1.36876,1.36932,217100001.0
2006-02-09 20:30:00,1.36931,1.36944,1.36866,1.36916,175800001.0
2006-02-09 20:35:00,1.36899,1.36966,1.36898,1.36947,252100002.0
2006-02-09 20:40:00,1.36955,1.36991,1.36936,1.36972,203800000.0
2006-02-09 20:45:00,1.36958,1.3707,1.36958,1.37055,202900001.0
2006-02-09 20:50:00,1.37047,1.37072,1.36993,1.37023,206200001.0
2006-02-09 20:55:00,1.37038,1.37078,1.37029,1.3706,198400001.0
2006-02-09 21:00:00,1.37051,1.3707,1.36997,1.3702,175000001.0
2006-02-09 21:05:00,1.36996,1.37089,1.36996,1.37086,160300001.0
2006-02-09 21:10:00,1.37093,1.37112,1.37064,1.37078,194800000.0
2006-02-09 21:15:00,1.3708,1.37134,1.3704,1.37117,201100000.0
2006-02-09 21:20:00,1.37117,1.37138,1.37055,1.37091,219600001.0
2006-02-09 21:25:00,1.37098,1.37157,1.37098,1.37115,169800000.0
2006-02-09 21:30:00,1.37115,1.37161,1.37074,1.37159,160800000.0
2006-02-09 21:35:00,1.37176,1.37179,1.3712,1.37142,168000000.0
2006-02-09 21:40:00,1.37121,1.37144,1.37073,1.37125,204600001.0
2006-02-09 21:45:00,1.37126,1.37197,1.37091,1.37178,194600000.0
2006-02-09 21:50:00,1.37176,1.37211,1.37148,1.37175,241900000.0
2006-02-09 21:55:00,1.37165,1.3718,1.37108,1.37138,230500000.0
2006-02-09 22:00:00,1.37147,1.37292,1.37147,1.37225,177700000.0
2006-02-09 22:05:00,1.37237,1.37292,1.37174,1.37211,260900001.0
2006-02-09 22:10:00,1.37217,1.37244,1.3719,1.37209,232700001.0
2006-02-09 22:15:00,1.37217,1.37232,1.37196,1.37209,181500000.0
2006-02-09 22:20:00,1.37221,1.37242,1.37175,1.37208,197400000.0
2006-02-09 22:25:00,1.37189,1.37218,1.37154,1.3717,221500001.0
2006-02-09 22:30:00,1.3713,1.37164,1.37065,1.37076,191600000.0
2006-02-09 22:35:00,1.37088,1.37109,1.37018,1.37099,193900000.0
2006-02-09 22:40:00,1.37099,1.37127,1.37053,1.37116,203900001.0
2006-02-09 22:45:00,1.37119,1.37183,1.37106,1.37166,156700000.0
2006-02-09 22:50:00,1.37174,1.37234,1.37172,1.37196,143100000.0
2006-02-09 22:55:00,1.37227,1.37266,1.37213,1.37234,185600001.0
2006-02-09 23:00:00,1.37227,1.3725,1.37172,1.37226,192200001.0
2006-02-09 23:05:00,1.37226,1.37259,1.37207,1.37243,169800000.0
2006-02-09 23:10:00,1.37238,1.37266,1.37179,1.37251,196900000.0
2006-02-09 23:15:00,1.37254,1.37268,1.37188,1.37191,236000000.0
2006-02-09 23:20:00,1.37199,1.372,1.37122,1.37145,186000000.0
2006-02-09 23:25:00,1.37163,1.37186,1.37111,1.37156,223300000.0
2006-02-09 23:30:00,1.37167,1.37214,1.37154,1.37179,213100002.0
2006-02-09 23:35:00,1.37223,1.37255,1.372,1.37253,216500004.0
2006-02-09 23:40:00,1.37266,1.37273,1.37213,1.37257,212900001.0
2006-02-09 23:45:00,1.37241,1.37265,1.37184,1.37193,232200000.0
2006-02-09 23:50:00,1.37191,1.37226,1.37141,1.37141,229000001.0
2006-02-09 23:55:00,1.37186,1.37202,1.3711,1.37137,172500000.0
2006-02-10 00:00:00,1.37152,1.3728,1.3714,1.3726,99000000.0
2006-02-10 00:05:00,1.3728,1.373,1.3728,1.373,29600000.0
2006-02-10 00:10:00,1.3728,1.3736,1.3728,1.3735,148000000.0
2006-02-10 00:15:00,1.3733,1.3735,1.3732,1.3733,88800000.0
2006-02-10 00:20:00,1.3732,1.3733,1.373,1.3732,148000000.0
2006-02-10 00:25:00,1.372,1.37209,1.3717,1.37196,121500000.0
2006-02-10 00:30:00,1.37183,1.37231,1.37144,1.37144,187800000.0
2006-02-10 00:35:00,1.37177,1.37189,1.37134,1.37162,227100002.0
2006-02-10 00:40:00,1.37163,1.37187,1.37127,1.3718,152200000.0
2006-02-10 00:45:00,1.37186,1.37194,1.37156,1.3718,189200000.0
2006-02-10 00:50:00,1.37183,1.37201,1.37141,1.37189,216100002.0
2006-02-10 00:55:00,1.37194,1.37214,1.37149,1.37214,172800000.0
2006-02-10 01:00:00,1.37214,1.37261,1.37193,1.37235,222400000.0
2006-02-10 01:05:00,1.3724,1.37256,1.37205,1.37256,226800000.0
2006-02-10 01:10:00,1.37264,1.37338,1.37234,1.37321,168400000.0
2006-02-10 01:15:00,1.37327,1.37339,1.3728,1.37298,235000001.0
2006-02-10 01:20:00,1.37301,1.37308,1.37247,1.37297,164700000.0
2006-02-10 01:25:00,1.37289,1.3733,1.37262,1.37317,162400000.0
2006-02-10 01:30:00,1.37324,1.37342,1.37263,1.37334,211100000.0
2006-02-10 01:35:00,1.37332,1.37372,1.37302,1.37337,198200001.0
2006-02-10 01:40:00,1.37331,1.3736,1.3729,1.37327,191800000.0
2006-02-10 01:45:00,1.37327,1.37354,1.37292,1.37336,164700001.0
2006-02-10 01:50:00,1.37337,1.37424,1.37302,1.37405,214900001.0
2006-02-10 01:55:00,1.37424,1.37495,1.37424,1.37475,244600002.0
2006-02-10 02:00:00,1.37471,1.37585,1.37455,1.37514,328400002.0
2006-02-10 02:05:00,1.37454,1.37508,1.37344,1.37365,609500000.0
2006-02-10 02:10:00,1.37327,1.37393,1.37313,1.37383,415700001.0
2006-02-10 02:15:00,1.37369,1.37417,1.3732,1.37342,558100002.0
2006-02-10 02:20:00,1.37368,1.37414,1.37304,1.37321,214000003.0
2006-02-10 02:25:00,1.37339,1.37401,1.37315,1.37401,335800000.0
2006-02-10 02:30:00,1.3742,1.3742,1.37314,1.37361,390000000.0
2006-02-10 02:35:00,1.37379,1.37379,1.37185,1.37229,239900001.0
2006-02-10 02:40:00,1.37246,1.37261,1.37192,1.3722,210600001.0
2006-02-10 02:45:00,1.37168,1.37241,1.37143,1.37182,535000000.0
2006-02-10 02:50:00,1.37204,1.3724,1.37175,1.37203,306200001.0
2006-02-10 02:55:00,1.37204,1.37218,1.37158,1.37207,290000000.0
2006-02-10 03:00:00,1.3722,1.37253,1.37199,1.37212,356000002.0
2006-02-10 03:05:00,1.37212,1.37304,1.37208,1.37255,261300000.0
2006-02-10 03:10:00,1.37211,1.37278,1.37205,1.37231,184500000.0
2006-02-10 03:15:00,1.37196,1.37264,1.37196,1.37237,241500000.0
2006-02-10 03:20:00,1.37183,1.37247,1.37181,1.37242,347400002.0
2006-02-10 03:25:00,1.3729,1.3729,1.37219,1.37222,340100000.0
2006-02-10 03:30:00,1.37215,1.37239,1.37107,1.37116,200600000.0
2006-02-10 03:35:00,1.37127,1.37127,1.37068,1.37094,285900000.0
2006-02-10 03:40:00,1.3709,1.37173,1.37088,1.37127,345900000.0
2006-02-10 03:45:00,1.37125,1.37148,1.371,1.37125,200900000.0
2006-02-10 03:50:00,1.37144,1.37197,1.37113,1.37141,303500001.0
2006-02-10 03:55:00,1.37166,1.37205,1.37122,1.37169,508000000.0
2006-02-10 04:00:00,1.37166,1.37194,1.37121,1.37153,588500003.0
2006-02-10 04:05:00,1.37153,1.37225,1.37153,1.37174,618100002.0
2006-02-10 04:10:00,1.37166,1.37171,1.37117,1.3713,395700001.0
2006-02-10 04:15:00,1.37132,1.37161,1.3712,1.37132,427900000.0
2006-02-10 04:20:00,1.37122,1.37159,1.37105,1.37145,434100000.0
2006-02-10 04:25:00,1.37143,1.37198,1.3714,1.37165,557600001.0
2006-02-10 04:30:00,1.37127,1.37173,1.37117,1.37135,244900000.0
2006-02-10 04:35:00,1.37129,1.37188,1.37115,1.3712,434700001.0
2006-02-10 04:40:00,1.37114,1.37161,1.37092,1.37161,234600001.0
2006-02-10 04:45:00,1.37183,1.37197,1.37132,1.37132,328700000.0
2006-02-10 04:50:00,1.37175,1.37189,1.37119,1.37119,219500001.0
2006-02-10 04:55:00,1.37152,1.37212,1.37125,1.37186,241600000.0
2006-02-10 05:00:00,1.37221,1.37238,1.37194,1.37202,486000001.0
2006-02-10 05:05:00,1.37202,1.37226,1.37168,1.37194,1120700001.0
2006-02-10 05:10:00,1.37196,1.37222,1.37184,1.37195,872800005.0
2006-02-10 05:15:00,1.37207,1.37219,1.37162,1.3717,979200002.0
2006-02-10 05:20:00,1.37174,1.37229,1.37173,1.37194,1085600001.0
2006-02-10 05:25:00,1.37211,1.37228,1.37179,1.37189,1075000003.0
2006-02-10 05:30:00,1.37189,1.3725,1.37177,1.37207,873500002.0
2006-02-10 05:35:00,1.37226,1.3728,1.37203,1.37272,730800001.0
2006-02-10 05:40:00,1.37246,1.3729,1.37238,1.37247,789400001.0
2006-02-10 05:45:00,1.37278,1.37308,1.37255,1.37274,1005500000.0
2006-02-10 05:50:00,1.37274,1.37322,1.37274,1.37305,935400003.0
2006-02-10 05:55:00,1.37288,1.37337,1.37269,1.37324,744400001.0
2006-02-10 06:00:00,1.37323,1.37323,1.37272,1.3728,831000002.0
2006-02-10 06:05:00,1.37279,1.37286,1.37235,1.37255,1810500002.0
2006-02-10 06:10:00,1.37274,1.37301,1.37249,1.37259,1633800004.0
2006-02-10 06:15:00,1.37249,1.37286,1.37242,1.37266,943300004.0
2006-02-10 06:20:00,1.37261,1.37314,1.37261,1.3729,1426500002.0
2006-02-10 06:25:00,1.3729,1.37308,1.37277,1.37281,1315200002.0
2006-02-10 06:30:00,1.37277,1.37311,1.37266,1.37292,964100000.0
2006-02-10 06:35:00,1.37277,1.37302,1.37262,1.37271,575500001.0
2006-02-10 06:40:00,1.37275,1.37282,1.37251,1.3727,1062900002.0
2006-02-10 06:45:00,1.37276,1.37296,1.37261,1.37273,1112000002.0
2006-02-10 06:50:00,1.37286,1.37308,1.37261,1.37283,1100300002.0
2006-02-10 06:55:00,1.37285,1.37307,1.37278,1.37286,1066300001.0
2006-02-10 07:00:00,1.37301,1.37335,1.37291,1.37325,1294300003.0
2006-02-10 07:05:00,1.37335,1.37335,1.37303,1.37317,1056800004.0
2006-02-10 07:10:00,1.37331,1.37334,1.37264,1.37276,1766900003.0
2006-02-10 07:15:00,1.37303,1.37319,1.37273,1.37303,1443200001.0
2006-02-10 07:20:00,1.3731,1.37367,1.37277,1.37329,1842500004.0
2006-02-10 07:25:00,1.37338,1.37433,1.37334,1.37375,1308700002.0
2006-02-10 07:30:00,1.37364,1.37498,1.37364,1.37411,1939100004.0
2006-02-10 07:35:00,1.37405,1.37463,1.37374,1.37384,1220200003.0
2006-02-10 07:40:00,1.37382,1.37512,1.37358,1.37465,1906400004.0
2006-02-10 07:45:00,1.37443,1.37443,1.37284,1.37284,2974700011.0
2006-02-10 07:50:00,1.37269,1.3735,1.37224,1.37315,2652300008.0
2006-02-10 07:55:00,1.37314,1.37327,1.3728,1.37287,2790100005.0
2006-02-10 08:00:00,1.37282,1.37307,1.37232,1.3725,1983500004.0
2006-02-10 08:05:00,1.37245,1.3737,1.37228,1.37338,2442800002.0
2006-02-10 08:10:00,1.37339,1.37346,1.37284,1.37336,1613600007.0
2006-02-10 08:15:00,1.37334,1.37366,1.37297,1.37336,1308100000.0
2006-02-10 08:20:00,1.37332,1.37342,1.37299,1.37299,1882800002.0
2006-02-10 08:25:00,1.37295,1.37309,1.37236,1.37274,2395200008.0
2006-02-10 08:30:00,1.37281,1.37294,1.37219,1.37224,1802500004.0
2006-02-10 08:35:00,1.37206,1.37251,1.37167,1.3719,2178100002.0
2006-02-10 08:40:00,1.37192,1.37223,1.37153,1.37156,2109400002.0
2006-02-10 08:45:00,1.37159,1.37191,1.37131,1.3716,2827800009.0
2006-02-10 08:50:00,1.37173,1.3722,1.37151,1.37171,2964800005.0
2006-02-10 08:55:00,1.37182,1.37217,1.37168,1.37204,2467600010.0
2006-02-10 09:00:00,1.37172,1.37172,1.37096,1.37115,2600100001.0
2006-02-10 09:05:00,1.37099,1.37139,1.37073,1.37127,1963800005.0
2006-02-10 09:10:00,1.37139,1.37182,1.36541,1.36986,2205200003.0
2006-02-10 09:15:00,1.37022,1.37145,1.3701,1.37129,2304900008.0
2006-02-10 09:20:00,1.37116,1.37162,1.37101,1.37122,1666300005.0
2006-02-10 09:25:00,1.37118,1.37297,1.37114,1.37287,2207200003.0
2006-02-10 09:30:00,1.37306,1.3734,1.37269,1.37331,2216200003.0
2006-02-10 09:35:00,1.37329,1.37386,1.37302,1.37352,1902800005.0
2006-02-10 09:40:00,1.37338,1.37343,1.37235,1.37235,2235100003.0
2006-02-10 09:45:00,1.37246,1.37277,1.37211,1.37222,2137700003.0
2006-02-10 09:50:00,1.37209,1.37241,1.37127,1.37139,2240800003.0
2006-02-10 09:55:00,1.37138,1.37217,1.37117,1.37193,3022600012.0
2006-02-10 10:00:00,1.37192,1.37221,1.37132,1.37221,2352900009.0
2006-02-10 10:05:00,1.37201,1.37249,1.37183,1.37199,2450900004.0
2006-02-10 10:10:00,1.37194,1.37221,1.37071,1.37079,2353800003.0
2006-02-10 10:15:00,1.3709,1.37122,1.37069,1.37118,2081200008.0
2006-02-10 10:20:00,1.37106,1.37161,1.37078,1.37118,2280300009.0
2006-02-10 10:25:00,1.37128,1.37129,1.37062,1.37089,2521200007.0
2006-02-10 10:30:00,1.37081,1.3715,1.37019,1.37044,2592000006.0
2006-02-10 10:35:00,1.37049,1.37098,1.37019,1.37094,2387800004.0
2006-02-10 10:40:00,1.37083,1.3714,1.37048,1.37072,2410400011.0
2006-02-10 10:45:00,1.37058,1.37085,1.37025,1.37036,2194600010.0
2006-02-10 10:50:00,1.37028,1.3709,1.37007,1.37081,2283700005.0
2006-02-10 10:55:00,1.37095,1.37156,1.37081,1.37131,2578700006.0
2006-02-10 11:00:00,1.37135,1.37224,1.37135,1.37219,2476800006.0
2006-02-10 11:05:00,1.37216,1.37246,1.37189,1.37199,2106900002.0
2006-02-10 11:10:00,1.37206,1.37268,1.37189,1.37235,2646100009.0
2006-02-10 11:15:00,1.37231,1.37238,1.37192,1.37223,2036500006.0
2006-02-10 11:20:00,1.37215,1.37288,1.372,1.37274,2713200004.0
2006-02-10 11:25:00,1.37273,1.37307,1.37255,1.3728,2307100003.0
2006-02-10 11:30:00,1.37273,1.37292,1.37229,1.37235,2638400007.0
2006-02-10 11:35:00,1.3724,1.37289,1.37222,1.3723,2692100007.0
2006-02-10 11:40:00,1.37234,1.37298,1.3722,1.37276,3290900009.0
2006-02-10 11:45:00,1.3729,1.37399,1.3729,1.37326,2461100002.0
2006-02-10 11:50:00,1.37324,1.37332,1.37233,1.37259,1493300005.0
2006-02-10 11:55:00,1.3728,1.37345,1.37244,1.37284,2354000006.0
2006-02-10 12:00:00,1.37289,1.37353,1.37248,1.37287,2058300006.0
2006-02-10 12:05:00,1.37298,1.37467,1.37271,1.37417,1933400004.0
2006-02-10 12:10:00,1.3742,1.37491,1.37343,1.37376,1979000007.0
2006-02-10 12:15:00,1.37369,1.37457,1.37357,1.37424,1657300008.0
2006-02-10 12:20:00,1.37423,1.37431,1.37366,1.3737,2252100005.0
2006-02-10 12:25:00,1.37384,1.37407,1.37329,1.37357,2570100006.0
2006-02-10 12:30:00,1.37351,1.37399,1.37321,1.37363,2609700005.0
2006-02-10 12:35:00,1.3738,1.37431,1.37352,1.3739,2753000005.0
2006-02-10 12:40:00,1.37404,1.37438,1.37344,1.3736,2071000002.0
2006-02-10 12:45:00,1.37377,1.37434,1.37357,1.37365,2298100005.0
2006-02-10 12:50:00,1.37373,1.374,1.37295,1.3733,1967700004.0
2006-02-10 12:55:00,1.37329,1.37339,1.37286,1.37312,2485800008.0
2006-02-10 13:00:00,1.37319,1.37355,1.37299,1.37306,1614200006.0
2006-02-10 13:05:00,1.37314,1.37383,1.37304,1.37363,1369600002.0
2006-02-10 13:10:00,1.37366,1.37494,1.37346,1.3747,1542200001.0
2006-02-10 13:15:00,1.37464,1.37547,1.37453,1.37537,1243100004.0
2006-02-10 13:20:00,1.3753,1.3753,1.37409,1.37418,1115600002.0
2006-02-10 13:25:00,1.37426,1.37484,1.37409,1.37466,1811900002.0
2006-02-10 13:30:00,1.37505,1.37512,1.37436,1.37445,2155000004.0
2006-02-10 13:35:00,1.37441,1.37459,1.37375,1.37379,2074800008.0
2006-02-10 13:40:00,1.37374,1.37455,1.37363,1.37399,1227100001.0
2006-02-10 13:45:00,1.37404,1.37428,1.37358,1.37393,1875200004.0
2006-02-10 13:50:00,1.37373,1.37389,1.37325,1.37347,1826300005.0
2006-02-10 13:55:00,1.3734,1.37417,1.37326,1.37362,1749400003.0
2006-02-10 14:00:00,1.37367,1.37486,1.3736,1.37401,1761100000.0
2006-02-10 14:05:00,1.3742,1.37579,1.3742,1.37571,1614700005.0
2006-02-10 14:10:00,1.37585,1.37585,1.37448,1.37459,1040200002.0
2006-02-10 14:15:00,1.37471,1.37497,1.37446,1.37457,1972100003.0
2006-02-10 14:20:00,1.37467,1.37484,1.37434,1.37461,1921900002.0
2006-02-10 14:25:00,1.37463,1.37483,1.37361,1.37415,1578600004.0
2006-02-10 14:30:00,1.37411,1.37454,1.37357,1.37454,196900000.0
2006-02-10 14:35:00,1.37458,1.37481,1.37393,1.37471,187600002.0
2006-02-10 14:40:00,1.37447,1.37447,1.37194,1.37276,246900000.0
2006-02-10 14:45:00,1.37264,1.37377,1.37243,1.37357,217800001.0
2006-02-10 14:50:00,1.37334,1.37421,1.37333,1.37379,202600000.0
2006-02-10 14:55:00,1.3742,1.37498,1.37399,1.37464,178700000.0
2006-02-10 15:00:00,1.37457,1.37512,1.37446,1.37512,198400000.0
2006-02-10 15:05:00,1.37517,1.37595,1.37499,1.37575,221100000.0
2006-02-10 15:10:00,1.37577,1.37614,1.37518,1.3752,165200000.0
2006-02-10 15:15:00,1.37507,1.37559,1.37457,1.37537,182000001.0
2006-02-10 15:20:00,1.37553,1.37616,1.37512,1.37603,166800001.0
2006-02-10 15:25:00,1.37588,1.37588,1.3746,1.3746,183300001.0
2006-02-10 15:30:00,1.37365,1.37484,1.37196,1.37482,222200002.0
2006-02-10 15:35:00,1.37493,1.37614,1.37452,1.37531,190100000.0
2006-02-10 15:40:00,1.37553,1.37626,1.37465,1.37596,169800000.0
2006-02-10 15:45:00,1.37594,1.37628,1.3753,1.37573,222700000.0
2006-02-10 15:50:00,1.37563,1.37672,1.37558,1.37645,212100000.0
2006-02-10 15:55:00,1.37667,1.37791,1.37618,1.37773,170200000.0
2006-02-10 16:00:00,1.37773,1.37853,1.37717,1.37808,151200000.0
2006-02-10 16:05:00,1.37809,1.37821,1.37747,1.37786,155600000.0
2006-02-10 16:10:00,1.37784,1.37884,1.37773,1.37881,202100001.0
2006-02-10 16:15:00,1.37855,1.37895,1.37751,1.37776,166400000.0
2006-02-10 16:20:00,1.37788,1.37872,1.37767,1.37823,210200001.0
2006-02-10 16:25:00,1.37841,1.37889,1.37784,1.3787,203600000.0
2006-02-10 16:30:00,1.37874,1.37925,1.3785,1.3786,210900002.0
2006-02-10 16:35:00,1.3786,1.37883,1.37776,1.37833,191600000.0
2006-02-10 16:40:00,1.37808,1.3783,1.37732,1.37811,204400001.0
2006-02-10 16:45:00,1.3779,1.37913,1.37776,1.37872,206200000.0
2006-02-10 16:50:00,1.3788,1.38,1.3788,1.37979,203900000.0
2006-02-10 16:55:00,1.37994,1.37998,1.37915,1.37998,164800002.0
2006-02-10 17:00:00,1.37961,1.38005,1.3789,1.37924,221500001.0
2006-02-10 17:05:00,1.37918,1.37941,1.37852,1.3791,217600001.0
2006-02-10 17:10:00,1.37897,1.3802,1.37851,1.3802,182300001.0
2006-02-10 17:15:00,1.38023,1.38085,1.37929,1.37975,215200000.0
2006-02-10 17:20:00,1.37965,1.37967,1.37871,1.37941,142100000.0
2006-02-10 17:25:00,1.37958,1.3811,1.37902,1.37914,231100002.0
2006-02-10 17:30:00,1.37911,1.37943,1.37526,1.37674,188200001.0
2006-02-10 17:35:00,1.37675,1.37682,1.37538,1.37644,202000000.0
2006-02-10 17:40:00,1.37603,1.37636,1.37505,1.37591,219100000.0
2006-02-10 17:45:00,1.37611,1.37679,1.37554,1.37652,218000002.0
2006-02-10 17:50:00,1.37653,1.37679,1.37244,1.37319,164100000.0
2006-02-10 17:55:00,1.37349,1.37428,1.37278,1.37428,214700000.0
2006-02-10 18:00:00,1.37488,1.37559,1.37438,1.3745,198000000.0
2006-02-10 18:05:00,1.37455,1.37491,1.37409,1.37474,239700001.0
2006-02-10 18:10:00,1.37444,1.37478,1.37342,1.37387,162100000.0
2006-02-10 18:15:00,1.37379,1.37559,1.37379,1.37456,191100000.0
2006-02-10 18:20:00,1.37451,1.37492,1.37415,1.37435,223100001.0
2006-02-10 18:25:00,1.37443,1.37444,1.37352,1.37439,207900001.0
2006-02-10 18:30:00,1.37437,1.37613,1.37415,1.376,176300001.0
2006-02-10 18:35:00,1.37599,1.37617,1.37507,1.37538,184500000.0
2006-02-10 18:40:00,1.37541,1.37566,1.37498,1.37529,231700001.0
2006-02-10 18:45:00,1.37549,1.37615,1.37514,1.37594,164500000.0
2006-02-10 18:50:00,1.37617,1.37655,1.37546,1.37634,213000000.0
2006-02-10 18:55:00,1.37616,1.37637,1.37499,1.37555,153000000.0
2006-02-10 19:00:00,1.3756,1.37634,1.37456,1.37622,227800001.0
2006-02-10 19:05:00,1.37613,1.37683,1.37575,1.37676,203100000.0
2006-02-10 19:10:00,1.37693,1.37719,1.37629,1.37672,197200002.0
2006-02-10 19:15:00,1.37652,1.37667,1.37593,1.37634,194000001.0
2006-02-10 19:20:00,1.37639,1.37734,1.37617,1.37684,257300001.0
2006-02-10 19:25:00,1.37671,1.37756,1.37589,1.37732,156900001.0
2006-02-10 19:30:00,1.37736,1.37737,1.37614,1.37723,195200000.0
2006-02-10 19:35:00,1.37724,1.37741,1.37669,1.37672,159300000.0
2006-02-10 19:40:00,1.37661,1.37705,1.37625,1.37661,232700001.0
2006-02-10 19:45:00,1.37656,1.3769,1.37619,1.37632,265100001.0
2006-02-10 19:50:00,1.37655,1.37736,1.37619,1.37713,180700000.0
2006-02-10 19:55:00,1.37711,1.37725,1.37643,1.37655,187600002.0
2006-02-10 20:00:00,1.3765,1.37693,1.3757,1.37575,238900000.0
2006-02-10 20:05:00,1.37575,1.37631,1.37545,1.37593,185000000.0
2006-02-10 20:10:00,1.37555,1.37612,1.37505,1.37565,203200000.0
2006-02-10 20:15:00,1.37565,1.37607,1.37551,1.37589,210200000.0
2006-02-10 20:20:00,1.37584,1.37631,1.37571,1.37602,199700001.0
2006-02-10 20:25:00,1.37628,1.37642,1.37556,1.37614,223200001.0
2006-02-10 20:30:00,1.37638,1.37692,1.37616,1.37661,197900000.0
2006-02-10 20:35:00,1.37652,1.3771,1.37638,1.37655,214000001.0
2006-02-10 20:40:00,1.37659,1.37702,1.37623,1.37691,229300000.0
2006-02-10 20:45:00,1.37671,1.37676,1.37579,1.37605,178000000.0
2006-02-10 20:50:00,1.37598,1.37609,1.37552,1.37572,197200000.0
2006-02-10 20:55:00,1.37562,1.37562,1.37446,1.37471,168300000.0
2006-02-10 21:00:00,1.37455,1.37502,1.37406,1.37449,176800000.0
2006-02-10 21:05:00,1.37423,1.37468,1.37404,1.37461,174400000.0
2006-02-10 21:10:00,1.37448,1.37476,1.374,1.374,217500000.0
2006-02-10 21:15:00,1.37385,1.37424,1.37305,1.37337,242100003.0
2006-02-10 21:20:00,1.3735,1.3739,1.37291,1.37361,234400001.0
2006-02-10 21:25:00,1.37362,1.37381,1.37331,1.37361,155700000.0
2006-02-10 21:30:00,1.37364,1.37443,1.37356,1.37429,238200000.0
2006-02-10 21:35:00,1.37427,1.37449,1.3739,1.37428,139000000.0
2006-02-10 21:40:00,1.37411,1.37431,1.37286,1.37308,137100000.0
2006-02-10 21:45:00,1.3731,1.37348,1.37242,1.37256,174600000.0
2006-02-10 21:50:00,1.37267,1.37319,1.37242,1.37296,240700000.0
2006-02-10 21:55:00,1.37289,1.37404,1.37243,1.37385,215800001.0
2006-02-10 22:00:00,1.37379,1.37379,1.37285,1.37362,193000001.0
2006-02-10 22:05:00,1.37378,1.37411,1.37313,1.37346,175000000.0
2006-02-10 22:10:00,1.37343,1.37358,1.37296,1.37313,175900000.0
2006-02-10 22:15:00,1.37321,1.37353,1.37287,1.37291,177900001.0
2006-02-10 22:20:00,1.37289,1.37316,1.37226,1.37244,204100000.0
2006-02-10 22:25:00,1.37227,1.37268,1.37162,1.37201,167300000.0
2006-02-10 22:30:00,1.37199,1.372,1.37107,1.37179,199100000.0
2006-02-10 22:35:00,1.3719,1.3722,1.37123,1.37213,195800001.0
2006-02-10 22:40:00,1.37226,1.37255,1.37195,1.37222,206200000.0
2006-02-10 22:45:00,1.37227,1.37239,1.37165,1.37196,179600000.0
2006-02-10 22:50:00,1.37203,1.37234,1.37177,1.37177,216400001.0
2006-02-10 22:55:00,1.37186,1.37209,1.37138,1.37181,196400000.0
2006-02-10 23:00:00,1.37194,1.37225,1.37161,1.37222,223500000.0
2006-02-10 23:05:00,1.37214,1.37253,1.3718,1.37239,208600002.0
2006-02-10 23:10:00,1.37235,1.37274,1.37172,1.37253,206000001.0
2006-02-10 23:15:00,1.37248,1.37282,1.37175,1.37196,219900001.0
2006-02-10 23:20:00,1.37214,1.37214,1.37109,1.37118,209000001.0
2006-02-10 23:25:00,1.3713,1.37168,1.37101,1.37114,185400000.0
2006-02-10 23:30:00,1.37108,1.37156,1.37094,1.37136,213800002.0
2006-02-10 23:35:00,1.37128,1.37143,1.37065,1.37088,184200001.0
2006-02-10 23:40:00,1.37116,1.3715,1.37073,1.371,185800000.0
2006-02-10 23:45:00,1.37085,1.37175,1.37063,1.37148,225200001.0
2006-02-10 23:50:00,1.3715,1.37195,1.37106,1.37106,235600000.0
2006-02-10 23:55:00,1.3715,1.37169,1.37087,1.37105,165000000.0
2006-02-13 00:00:00,1.3721,1.3722,1.37133,1.37193,237200002.0
2006-02-13 00:05:00,1.37208,1.37222,1.37182,1.37197,177700000.0
2006-02-13 00:10:00,1.37208,1.37234,1.37189,1.37232,144000000.0
2006-02-13 00:15:00,1.37207,1.37227,1.37195,1.37215,167900000.0
2006-02-13 00:20:00,1.37217,1.3722,1.37149,1.37195,206600000.0
2006-02-13 00:25:00,1.3718,1.37197,1.37147,1.37154,193900000.0
2006-02-13 00:30:00,1.37132,1.37171,1.37121,1.37123,131100000.0
2006-02-13 00:35:00,1.3716,1.37176,1.37137,1.37148,193100000.0
2006-02-13 00:40:00,1.37148,1.37178,1.37118,1.37175,198300000.0
2006-02-13 00:45:00,1.37179,1.37182,1.37138,1.3716,181400000.0
2006-02-13 00:50:00,1.37162,1.3718,1.37121,1.37159,193800000.0
2006-02-13 00:55:00,1.37161,1.3717,1.37129,1.37169,176700000.0
2006-02-13 01:00:00,1.37167,1.37213,1.37142,1.37194,236900001.0
2006-02-13 01:05:00,1.37197,1.37287,1.37185,1.37287,193900000.0
2006-02-13 01:10:00,1.37279,1.37288,1.37232,1.37245,209400001.0
2006-02-13 01:15:00,1.37247,1.37252,1.37194,1.37217,153800000.0
2006-02-13 01:20:00,1.37235,1.37262,1.37182,1.37252,164500000.0
2006-02-13 01:25:00,1.37246,1.37291,1.37222,1.37279,181100001.0
2006-02-13 01:30:00,1.37271,1.37274,1.37221,1.37264,187800001.0
2006-02-13 01:35:00,1.37263,1.37287,1.37221,1.37254,202200000.0
2006-02-13 01:40:00,1.37256,1.37267,1.37186,1.3723,170600000.0
2006-02-13 01:45:00,1.37216,1.37254,1.37169,1.37213,217600002.0
2006-02-13 01:50:00,1.3721,1.37224,1.37175,1.37212,195800002.0
2006-02-13 01:55:00,1.3721,1.37247,1.37168,1.37244,234000002.0
2006-02-13 02:00:00,1.37243,1.37269,1.37207,1.37254,302000001.0
2006-02-13 02:05:00,1.37254,1.37271,1.37142,1.37175,558300002.0
2006-02-13 02:10:00,1.37133,1.37179,1.37102,1.37167,441400001.0
2006-02-13 02:15:00,1.37145,1.37187,1.37064,1.37158,530600000.0
2006-02-13 02:20:00,1.37169,1.37188,1.37128,1.37148,207300000.0
2006-02-13 02:25:00,1.37134,1.37147,1.3709,1.37147,304900001.0
2006-02-13 02:30:00,1.37176,1.37207,1.37147,1.37205,386100000.0
2006-02-13 02:35:00,1.37204,1.37219,1.37149,1.37153,245000000.0
2006-02-13 02:40:00,1.37137,1.37138,1.37069,1.37092,182400000.0
2006-02-13 02:45:00,1.37043,1.37147,1.37043,1.37102,599400002.0
2006-02-13 02:50:00,1.37126,1.37157,1.37079,1.37139,299900001.0
2006-02-13 02:55:00,1.3714,1.37184,1.37097,1.37173,256400000.0
2006-02-13 03:00:00,1.37199,1.37292,1.37196,1.37242,354700000.0
2006-02-13 03:05:00,1.37239,1.37306,1.37225,1.37268,306800001.0
2006-02-13 03:10:00,1.37228,1.37271,1.37212,1.37252,198500000.0
2006-02-13 03:15:00,1.37218,1.37278,1.37172,1.37204,160600000.0
2006-02-13 03:20:00,1.37144,1.37185,1.37121,1.37143,300900000.0
2006-02-13 03:25:00,1.37171,1.37171,1.37106,1.37115,346000001.0
2006-02-13 03:30:00,1.37114,1.3716,1.37096,1.37109,194000000.0
2006-02-13 03:35:00,1.37114,1.37142,1.37067,1.3707,280000000.0
2006-02-13 03:40:00,1.37079,1.37136,1.37077,1.3711,327500000.0
2006-02-13 03:45:00,1.37108,1.37136,1.37094,1.37104,213200002.0
2006-02-13 03:50:00,1.37125,1.37132,1.37039,1.37053,307500000.0
2006-02-13 03:55:00,1.37096,1.37133,1.37032,1.37089,655800001.0
2006-02-13 04:00:00,1.37103,1.37116,1.37063,1.37076,523700001.0
2006-02-13 04:05:00,1.37064,1.37146,1.37064,1.37144,554100003.0
2006-02-13 04:10:00,1.3713,1.37145,1.37088,1.37106,449700002.0
2006-02-13 04:15:00,1.3711,1.37133,1.37084,1.37103,378700000.0
2006-02-13 04:20:00,1.371,1.37142,1.37076,1.37124,445500000.0
2006-02-13 04:25:00,1.3712,1.37188,1.37113,1.37174,580500001.0
2006-02-13 04:30:00,1.37141,1.3719,1.37127,1.37149,238000000.0
2006-02-13 04:35:00,1.37136,1.37181,1.37094,1.37099,438300000.0
2006-02-13 04:40:00,1.37099,1.37134,1.37089,1.37132,265100001.0
2006-02-13 04:45:00,1.37124,1.37147,1.37084,1.37097,301500000.0
2006-02-13 04:50:00,1.37139,1.37155,1.371,1.37128,228100001.0
2006-02-13 04:55:00,1.37168,1.37185,1.37136,1.37136,260900000.0
2006-02-13 05:00:00,1.37159,1.37192,1.37141,1.37161,506500000.0
2006-02-13 05:05:00,1.37159,1.37209,1.37134,1.37182,1161700002.0
2006-02-13 05:10:00,1.37195,1.3724,1.37188,1.37213,806500000.0
2006-02-13 05:15:00,1.37226,1.37257,1.37203,1.37208,945600003.0
2006-02-13 05:20:00,1.37209,1.37248,1.37165,1.37174,1089900004.0
2006-02-13 05:25:00,1.37183,1.37245,1.37163,1.37208,1012400002.0
2006-02-13 05:30:00,1.37208,1.37243,1.37177,1.37183,866200001.0
2006-02-13 05:35:00,1.37201,1.37205,1.3715,1.372,687400001.0
2006-02-13 05:40:00,1.37181,1.37229,1.37172,1.37182,732700002.0
2006-02-13 05:45:00,1.37184,1.37233,1.37179,1.37185,1006000000.0
2006-02-13 05:50:00,1.37186,1.37238,1.37186,1.37203,943900002.0
2006-02-13 05:55:00,1.37187,1.37207,1.37166,1.37169,699300000.0
2006-02-13 06:00:00,1.37177,1.37189,1.37164,1.37172,839900002.0
2006-02-13 06:05:00,1.37171,1.37189,1.37107,1.37132,1872700007.0
2006-02-13 06:10:00,1.37137,1.37169,1.37107,1.37124,1727700006.0
2006-02-13 06:15:00,1.37135,1.37162,1.3713,1.37147,913200004.0
2006-02-13 06:20:00,1.37138,1.37228,1.37133,1.37188,1454400010.0
2006-02-13 06:25:00,1.37194,1.37243,1.37192,1.37217,1325100003.0
2006-02-13 06:30:00,1.37203,1.37233,1.37199,1.37226,1042300003.0
2006-02-13 06:35:00,1.37207,1.37219,1.37164,1.372,559800001.0
2006-02-13 06:40:00,1.37198,1.37249,1.37186,1.37229,1025900002.0
2006-02-13 06:45:00,1.37225,1.37234,1.37191,1.37197,1048500001.0
2006-02-13 06:50:00,1.3721,1.37237,1.37165,1.37172,1098000005.0
2006-02-13 06:55:00,1.37172,1.37215,1.37161,1.37183,992700001.0
2006-02-13 07:00:00,1.37205,1.37231,1.37191,1.37211,1216700001.0
2006-02-13 07:05:00,1.37223,1.37226,1.3719,1.3719,1043700002.0
2006-02-13 07:10:00,1.37202,1.3721,1.37156,1.37165,1775800002.0
2006-02-13 07:15:00,1.37187,1.37197,1.37148,1.37175,1471000001.0
2006-02-13 07:20:00,1.37167,1.37167,1.37119,1.37125,1716000001.0
2006-02-13 07:25:00,1.37127,1.37137,1.3707,1.3707,1261400001.0
2006-02-13 07:30:00,1.3708,1.37117,1.37075,1.37104,2125700007.0
2006-02-13 07:35:00,1.37104,1.37126,1.37094,1.37109,1329300004.0
2006-02-13 07:40:00,1.37107,1.37146,1.37094,1.3713,1960000009.0
2006-02-13 07:45:00,1.37136,1.37156,1.37088,1.37113,2879300003.0
2006-02-13 07:50:00,1.37115,1.37139,1.37092,1.37123,2495600002.0
2006-02-13 07:55:00,1.37128,1.37151,1.371,1.37118,2912100008.0
2006-02-13 08:00:00,1.37127,1.37194,1.37116,1.37181,1942500004.0
2006-02-13 08:05:00,1.37186,1.37186,1.37136,1.37156,2312500005.0
2006-02-13 08:10:00,1.37158,1.37205,1.37136,1.37191,1518400001.0
2006-02-13 08:15:00,1.37184,1.37296,1.37178,1.37267,1344700003.0
2006-02-13 08:20:00,1.37265,1.373,1.37262,1.37274,1821700001.0
2006-02-13 08:25:00,1.37277,1.37309,1.37243,1.37284,2274800005.0
2006-02-13 08:30:00,1.37271,1.37292,1.37237,1.37269,1908300004.0
2006-02-13 08:35:00,1.37278,1.37324,1.37254,1.37294,2063600002.0
2006-02-13 08:40:00,1.37279,1.37333,1.37279,1.37324,2102500004.0
2006-02-13 08:45:00,1.37324,1.37345,1.37258,1.37269,2752900004.0
2006-02-13 08:50:00,1.37289,1.37336,1.37268,1.37318,2827500008.0
2006-02-13 08:55:00,1.37329,1.37341,1.37251,1.37251,2458200005.0
2006-02-13 09:00:00,1.37261,1.37321,1.37244,1.37306,2622500003.0
2006-02-13 09:05:00,1.37312,1.37361,1.37305,1.37357,2085300007.0
2006-02-13 09:10:00,1.37355,1.37386,1.37311,1.37342,2302300007.0
2006-02-13 09:15:00,1.37349,1.3738,1.37324,1.37329,2202700006.0
2006-02-13 09:20:00,1.37324,1.37341,1.37212,1.37212,1624600008.0
2006-02-13 09:25:00,1.37221,1.37345,1.3722,1.37334,2350700007.0
2006-02-13 09:30:00,1.37348,1.3747,1.37326,1.3744,2224700003.0
2006-02-13 09:35:00,1.37435,1.37502,1.37431,1.37456,1911300005.0
2006-02-13 09:40:00,1.37432,1.37452,1.37357,1.37362,1983400002.0
2006-02-13 09:45:00,1.37364,1.37375,1.37291,1.37327,2206800005.0
2006-02-13 09:50:00,1.37336,1.37376,1.37306,1.37351,2433000005.0
2006-02-13 09:55:00,1.3734,1.37354,1.37239,1.37274,2903200002.0
2006-02-13 10:00:00,1.37269,1.37284,1.37181,1.37251,2464500007.0
2006-02-13 10:05:00,1.37223,1.37252,1.37179,1.37223,2470400004.0
2006-02-13 10:10:00,1.37223,1.3726,1.37175,1.37211,2177300005.0
2006-02-13 10:15:00,1.37216,1.37261,1.37198,1.37237,1863800004.0
2006-02-13 10:20:00,1.37243,1.37281,1.3722,1.37237,2285400008.0
2006-02-13 10:25:00,1.37243,1.37252,1.37188,1.37209,2545800005.0
2006-02-13 10:30:00,1.37197,1.37297,1.37183,1.37253,2718800005.0
2006-02-13 10:35:00,1.37248,1.3735,1.37248,1.3733,2520600009.0
2006-02-13 10:40:00,1.37341,1.37382,1.37286,1.37299,2429000004.0
2006-02-13 10:45:00,1.37308,1.37316,1.37238,1.37248,2168800005.0
2006-02-13 10:50:00,1.37241,1.37277,1.37214,1.37247,2235000004.0
2006-02-13 10:55:00,1.37258,1.37321,1.37202,1.37219,2566700006.0
2006-02-13 11:00:00,1.37221,1.37265,1.37206,1.37259,2442100003.0
2006-02-13 11:05:00,1.37268,1.37284,1.37233,1.37233,2169200004.0
2006-02-13 11:10:00,1.37221,1.37241,1.37179,1.37233,2514600003.0
2006-02-13 11:15:00,1.37235,1.37235,1.37165,1.37186,2128000002.0
2006-02-13 11:20:00,1.3717,1.37245,1.3717,1.37206,2717100007.0
2006-02-13 11:25:00,1.37203,1.37203,1.37144,1.37188,2619400010.0
2006-02-13 11:30:00,1.37193,1.37193,1.37125,1.37136,2602000004.0
2006-02-13 11:35:00,1.37164,1.37196,1.37151,1.37177,2759200006.0
2006-02-13 11:40:00,1.37191,1.3729,1.37178,1.37248,3235800013.0
2006-02-13 11:45:00,1.37259,1.37303,1.37238,1.37286,2545300007.0
2006-02-13 11:50:00,1.37294,1.37322,1.37262,1.37287,1340600001.0
2006-02-13 11:55:00,1.37293,1.37347,1.37291,1.37312,2381400005.0
2006-02-13 12:00:00,1.37326,1.37373,1.37314,1.37351,2199200005.0
2006-02-13 12:05:00,1.37361,1.37375,1.37322,1.37344,2013100007.0
2006-02-13 12:10:00,1.37339,1.37352,1.37285,1.37312,1976100002.0
2006-02-13 12:15:00,1.37315,1.37367,1.37306,1.37339,1598700002.0
2006-02-13 12:20:00,1.37348,1.37373,1.37312,1.3732,2120500004.0
2006-02-13 12:25:00,1.37333,1.37346,1.37288,1.37331,2533200007.0
2006-02-13 12:30:00,1.37333,1.3735,1.37301,1.37321,2499200006.0
2006-02-13 12:35:00,1.37339,1.37411,1.37311,1.37398,2708000004.0
2006-02-13 12:40:00,1.37416,1.37475,1.37415,1.37469,2130800011.0
2006-02-13 12:45:00,1.37489,1.37515,1.37436,1.3747,2278100005.0
2006-02-13 12:50:00,1.37473,1.37511,1.37451,1.37482,1878600002.0
2006-02-13 12:55:00,1.37486,1.37558,1.37445,1.3754,2385900003.0
2006-02-13 13:00:00,1.37535,1.37539,1.37441,1.37479,1677400004.0
2006-02-13 13:05:00,1.37485,1.37529,1.37476,1.37495,1379500003.0
2006-02-13 13:10:00,1.3748,1.3748,1.37436,1.3744,1571300004.0
2006-02-13 13:15:00,1.37432,1.37452,1.37405,1.37436,1250100004.0
2006-02-13 13:20:00,1.37424,1.37433,1.37406,1.37426,1048200000.0
2006-02-13 13:25:00,1.37429,1.37443,1.37266,1.37317,1775400003.0
2006-02-13 13:30:00,1.37316,1.37331,1.3727,1.37291,2200000004.0
2006-02-13 13:35:00,1.37298,1.37327,1.37279,1.37292,1981100003.0
2006-02-13 13:40:00,1.37279,1.37321,1.37279,1.37296,1285900002.0
2006-02-13 13:45:00,1.37303,1.37341,1.37294,1.37315,1922700005.0
2006-02-13 13:50:00,1.37321,1.37332,1.3719,1.37238,1999700006.0
2006-02-13 13:55:00,1.37212,1.37273,1.37163,1.37254,1638600003.0
2006-02-13 14:00:00,1.37256,1.37303,1.37242,1.3728,1777900002.0
2006-02-13 14:05:00,1.37276,1.37401,1.37256,1.37386,1595900001.0
2006-02-13 14:10:00,1.37415,1.3746,1.37373,1.37394,1075600003.0
2006-02-13 14:15:00,1.37388,1.37449,1.37352,1.37422,1978800001.0
2006-02-13 14:20:00,1.37415,1.37424,1.3737,1.37377,1835400003.0
2006-02-13 14:25:00,1.37379,1.37421,1.37364,1.37403,1635000003.0
2006-02-13 14:30:00,1.37385,1.37423,1.3732,1.37423,197000000.0
2006-02-13 14:35:00,1.37433,1.37433,1.37329,1.37385,204700000.0
2006-02-13 14:40:00,1.37391,1.37483,1.37391,1.37457,209800000.0
2006-02-13 14:45:00,1.37442,1.37492,1.37429,1.37475,212800000.0
2006-02-13 14:50:00,1.37474,1.37562,1.37448,1.37449,209000000.0
2006-02-13 14:55:00,1.37478,1.37498,1.37379,1.37379,204600000.0
2006-02-13 15:00:00,1.37379,1.37411,1.37338,1.37394,277700001.0
2006-02-13 15:05:00,1.37412,1.37431,1.37352,1.37378,269000000.0
2006-02-13 15:10:00,1.37375,1.37404,1.37343,1.37366,190400001.0
2006-02-13 15:15:00,1.37385,1.3742,1.37342,1.37366,188800000.0
2006-02-13 15:20:00,1.37376,1.37412,1.37369,1.37401,189500000.0
2006-02-13 15:25:00,1.37362,1.37423,1.37345,1.37383,165600001.0
2006-02-13 15:30:00,1.37388,1.37407,1.37331,1.37387,198700000.0
2006-02-13 15:35:00,1.37375,1.37432,1.3736,1.37432,213400001.0
2006-02-13 15:40:00,1.3745,1.37489,1.37417,1.37467,171100000.0
2006-02-13 15:45:00,1.37447,1.37473,1.37407,1.3742,220900000.0
2006-02-13 15:50:00,1.37404,1.37441,1.37393,1.37427,164100001.0
2006-02-13 15:55:00,1.37428,1.37482,1.37385,1.37416,212300002.0
2006-02-13 16:00:00,1.37392,1.37433,1.37372,1.37372,210200000.0
2006-02-13 16:05:00,1.37372,1.37396,1.37335,1.37358,201400000.0
2006-02-13 16:10:00,1.37372,1.37395,1.37289,1.37301,221700003.0
2006-02-13 16:15:00,1.3727,1.37299,1.37252,1.37265,212500000.0
2006-02-13 16:20:00,1.37269,1.37371,1.37236,1.37346,195400000.0
2006-02-13 16:25:00,1.37397,1.37441,1.37366,1.37391,215900000.0
2006-02-13 16:30:00,1.37392,1.37432,1.37362,1.37403,259800000.0
2006-02-13 16:35:00,1.37417,1.37424,1.37278,1.37278,237900001.0
2006-02-13 16:40:00,1.37241,1.37293,1.37167,1.37192,220900000.0
2006-02-13 16:45:00,1.37175,1.3728,1.37175,1.37241,232000001.0
2006-02-13 16:50:00,1.3724,1.37384,1.3719,1.37375,217800001.0
2006-02-13 16:55:00,1.37392,1.37452,1.37295,1.37333,196800001.0
2006-02-13 17:00:00,1.37292,1.3734,1.37261,1.37276,202700000.0
2006-02-13 17:05:00,1.37247,1.3731,1.3722,1.37271,220200000.0
2006-02-13 17:10:00,1.37262,1.37324,1.37256,1.37286,173200000.0
2006-02-13 17:15:00,1.37312,1.37339,1.37245,1.37339,202500000.0
2006-02-13 17:20:00,1.37334,1.37405,1.37316,1.37372,191400000.0
2006-02-13 17:25:00,1.37367,1.37423,1.37333,1.37372,206300001.0
2006-02-13 17:30:00,1.37358,1.37418,1.37301,1.37418,213700002.0
2006-02-13 17:35:00,1.37463,1.37475,1.37385,1.37467,222000001.0
2006-02-13 17:40:00,1.37449,1.37503,1.37412,1.3743,223600001.0
2006-02-13 17:45:00,1.37438,1.37516,1.37423,1.37489,204600001.0
2006-02-13 17:50:00,1.37485,1.37528,1.3741,1.3746,178100002.0
2006-02-13 17:55:00,1.37467,1.37559,1.37416,1.37521,212900000.0
2006-02-13 18:00:00,1.37548,1.37579,1.37485,1.37534,197000000.0
2006-02-13 18:05:00,1.37551,1.37578,1.37523,1.37556,260700001.0
2006-02-13 18:10:00,1.3756,1.37597,1.37497,1.37565,198400000.0
2006-02-13 18:15:00,1.37545,1.37591,1.37482,1.37488,210500000.0
2006-02-13 18:20:00,1.37509,1.37528,1.37488,1.37513,199800000.0
2006-02-13 18:25:00,1.37532,1.37532,1.3744,1.37482,179700000.0
2006-02-13 18:30:00,1.37486,1.37486,1.37394,1.37424,184500001.0
2006-02-13 18:35:00,1.37431,1.37472,1.37412,1.37461,191300000.0
2006-02-13 18:40:00,1.37458,1.37469,1.374,1.37448,152500000.0
2006-02-13 18:45:00,1.37464,1.37479,1.37437,1.37456,152600000.0
2006-02-13 18:50:00,1.37476,1.37496,1.37455,1.3748,205100000.0
2006-02-13 18:55:00,1.37455,1.37482,1.37397,1.37435,146200000.0
2006-02-13 19:00:00,1.37437,1.37439,1.37397,1.37419,184600000.0
2006-02-13 19:05:00,1.37426,1.37447,1.37395,1.37395,220900001.0
2006-02-13 19:10:00,1.37407,1.3745,1.37385,1.3745,242700000.0
2006-02-13 19:15:00,1.37435,1.37454,1.37397,1.37437,168300000.0
2006-02-13 19:20:00,1.37437,1.37467,1.37412,1.37458,215300001.0
2006-02-13 19:25:00,1.37473,1.3749,1.37399,1.37436,170200001.0
2006-02-13 19:30:00,1.37446,1.37481,1.37415,1.37472,176100000.0
2006-02-13 19:35:00,1.37464,1.3748,1.37421,1.37467,202100001.0
2006-02-13 19:40:00,1.3746,1.37482,1.37418,1.37461,216600001.0
2006-02-13 19:45:00,1.37457,1.37506,1.37432,1.37495,172300000.0
2006-02-13 19:50:00,1.37515,1.37532,1.37478,1.37496,194500000.0
2006-02-13 19:55:00,1.37493,1.3751,1.37451,1.37451,181200001.0
2006-02-13 20:00:00,1.3747,1.37502,1.37444,1.37464,206200001.0
2006-02-13 20:05:00,1.37463,1.37488,1.37432,1.37468,165800000.0
2006-02-13 20:10:00,1.37429,1.37484,1.37392,1.37438,231300001.0
2006-02-13 20:15:00,1.37444,1.37525,1.37431,1.37512,226700000.0
2006-02-13 20:20:00,1.37511,1.37525,1.37481,1.37498,186100001.0
2006-02-13 20:25:00,1.37535,1.37535,1.37466,1.37504,231400002.0
2006-02-13 20:30:00,1.37502,1.37521,1.37435,1.37513,274900003.0
2006-02-13 20:35:00,1.37509,1.37561,1.37504,1.3753,233800001.0
2006-02-13 20:40:00,1.37533,1.37616,1.37528,1.37596,265200004.0
2006-02-13 20:45:00,1.37581,1.37625,1.37576,1.37591,191400002.0
2006-02-13 20:50:00,1.37584,1.37603,1.37543,1.3757,206300001.0
2006-02-13 20:55:00,1.37579,1.37633,1.37565,1.37631,195200002.0
2006-02-13 21:00:00,1.37617,1.3763,1.37564,1.37596,167500000.0
2006-02-13 21:05:00,1.37564,1.37618,1.37555,1.37613,180500002.0
2006-02-13 21:10:00,1.37615,1.37636,1.37583,1.37604,215100000.0
2006-02-13 21:15:00,1.37603,1.37639,1.37583,1.37622,191000000.0
2006-02-13 21:20:00,1.37629,1.37665,1.3759,1.3763,233400000.0
2006-02-13 21:25:00,1.37635,1.37647,1.37579,1.37579,166600000.0
2006-02-13 21:30:00,1.37573,1.37582,1.37546,1.37562,184800001.0
2006-02-13 21:35:00,1.37556,1.37566,1.37477,1.37497,163600002.0
2006-02-13 21:40:00,1.37486,1.3754,1.37486,1.37508,149000000.0
2006-02-13 21:45:00,1.37505,1.37542,1.37451,1.37473,176100000.0
2006-02-13 21:50:00,1.3747,1.37478,1.3743,1.37462,217200000.0
2006-02-13 21:55:00,1.37462,1.37494,1.3739,1.3739,192200000.0
2006-02-13 22:00:00,1.37387,1.37455,1.37387,1.37434,162400001.0
2006-02-13 22:05:00,1.37444,1.37476,1.37424,1.37445,199100002.0
2006-02-13 22:10:00,1.3745,1.37502,1.3744,1.37472,175200000.0
2006-02-13 22:15:00,1.3748,1.37497,1.37443,1.37449,216200000.0
2006-02-13 22:20:00,1.37451,1.37469,1.37415,1.37457,218400002.0
2006-02-13 22:25:00,1.37452,1.37486,1.37418,1.37475,181300000.0
2006-02-13 22:30:00,1.37468,1.37542,1.37394,1.37519,244600001.0
2006-02-13 22:35:00,1.37528,1.37542,1.3743,1.3752,213600000.0
2006-02-13 22:40:00,1.37522,1.37535,1.37462,1.37515,209300000.0
2006-02-13 22:45:00,1.375,1.37532,1.37485,1.37509,209200000.0
2006-02-13 22:50:00,1.37517,1.37572,1.37501,1.37551,202800000.0
2006-02-13 22:55:00,1.37559,1.37574,1.3752,1.37561,188300000.0
2006-02-13 23:00:00,1.3755,1.37611,1.37492,1.37611,183300000.0
2006-02-13 23:05:00,1.37602,1.37602,1.37511,1.37565,197400000.0
2006-02-13 23:10:00,1.37542,1.37591,1.37512,1.3756,181300000.0
2006-02-13 23:15:00,1.37562,1.37591,1.37509,1.37549,215800001.0
2006-02-13 23:20:00,1.37552,1.37601,1.37489,1.37554,189500001.0
2006-02-13 23:25:00,1.37569,1.37577,1.37526,1.37556,227000000.0
2006-02-13 23:30:00,1.37546,1.37571,1.37527,1.37527,221600001.0
2006-02-13 23:35:00,1.37553,1.37553,1.37511,1.37516,184600001.0
2006-02-13 23:40:00,1.37518,1.37518,1.3744,1.37483,209100000.0
2006-02-13 23:45:00,1.37472,1.37495,1.37366,1.37431,219500000.0
2006-02-13 23:50:00,1.37442,1.37463,1.37377,1.37377,194000001.0
2006-02-13 23:55:00,1.37424,1.37445,1.37361,1.37364,178400000.0
2006-02-14 00:00:00,1.37379,1.37394,1.37367,1.37379,60700000.0
2006-02-14 00:05:00,1.3751,1.3757,1.3751,1.3757,60800000.0
2006-02-14 00:10:00,1.3756,1.3759,1.3754,1.3757,152000000.0
2006-02-14 00:15:00,1.3756,1.3761,1.37369,1.37388,152000000.0
2006-02-14 00:20:00,1.37407,1.37484,1.37407,1.37473,194200000.0
2006-02-14 00:25:00,1.37464,1.37485,1.37444,1.37451,236500000.0
2006-02-14 00:30:00,1.37429,1.37482,1.37429,1.37438,153500000.0
2006-02-14 00:35:00,1.37472,1.37472,1.37407,1.37418,168900000.0
2006-02-14 00:40:00,1.37422,1.37462,1.37408,1.37449,166800000.0
2006-02-14 00:45:00,1.3744,1.37446,1.37408,1.37433,198800000.0
2006-02-14 00:50:00,1.37435,1.3749,1.37426,1.37472,196200001.0
2006-02-14 00:55:00,1.37472,1.37489,1.37435,1.37473,201700001.0
2006-02-14 01:00:00,1.37469,1.37483,1.37438,1.3747,228500000.0
2006-02-14 01:05:00,1.37475,1.37534,1.37451,1.37533,245600001.0
2006-02-14 01:10:00,1.37537,1.3757,1.37501,1.37542,172800000.0
2006-02-14 01:15:00,1.37542,1.37584,1.37514,1.37569,195000000.0
2006-02-14 01:20:00,1.37578,1.37605,1.37531,1.37602,177100001.0
2006-02-14 01:25:00,1.37596,1.37609,1.37518,1.37535,172800001.0
2006-02-14 01:30:00,1.37542,1.37548,1.37473,1.37504,164100000.0
2006-02-14 01:35:00,1.37501,1.37561,1.37465,1.37528,187300000.0
2006-02-14 01:40:00,1.37522,1.37552,1.37493,1.37544,192000000.0
2006-02-14 01:45:00,1.37539,1.37585,1.37517,1.37568,195400001.0
2006-02-14 01:50:00,1.37574,1.37593,1.37545,1.37585,193200000.0
2006-02-14 01:55:00,1.37582,1.37601,1.37508,1.37546,156100000.0
2006-02-14 02:00:00,1.37518,1.37564,1.3748,1.37545,372700001.0
2006-02-14 02:05:00,1.37545,1.37563,1.37492,1.37492,648500003.0
2006-02-14 02:10:00,1.37461,1.37497,1.37427,1.37466,450500003.0
2006-02-14 02:15:00,1.3746,1.37506,1.37428,1.37475,599000001.0
2006-02-14 02:20:00,1.37488,1.37505,1.37429,1.37476,198400002.0
2006-02-14 02:25:00,1.3746,1.37467,1.37426,1.37453,338700001.0
2006-02-14 02:30:00,1.37469,1.37495,1.37432,1.37489,373600002.0
2006-02-14 02:35:00,1.3749,1.37523,1.37453,1.3746,270300000.0
2006-02-14 02:40:00,1.37462,1.37515,1.3745,1.37479,193700000.0
2006-02-14 02:45:00,1.37427,1.37475,1.37396,1.37421,568400000.0
2006-02-14 02:50:00,1.37439,1.37487,1.37416,1.37439,265600001.0
2006-02-14 02:55:00,1.37444,1.37459,1.3742,1.37431,302500001.0
2006-02-14 03:00:00,1.37456,1.37507,1.37449,1.37465,334900001.0
2006-02-14 03:05:00,1.37458,1.37503,1.37423,1.37471,307000000.0
2006-02-14 03:10:00,1.37425,1.37484,1.37425,1.37469,213400000.0
2006-02-14 03:15:00,1.37451,1.37506,1.37429,1.37488,187900002.0
2006-02-14 03:20:00,1.37444,1.3749,1.37442,1.37466,343800000.0
2006-02-14 03:25:00,1.375,1.375,1.37416,1.37429,351600000.0
2006-02-14 03:30:00,1.37423,1.37479,1.37404,1.37442,207200001.0
2006-02-14 03:35:00,1.37452,1.37473,1.37405,1.37436,285900001.0
2006-02-14 03:40:00,1.3743,1.37496,1.3742,1.37469,357700001.0
2006-02-14 03:45:00,1.37458,1.37492,1.37422,1.37445,206100000.0
2006-02-14 03:50:00,1.3747,1.37502,1.37443,1.37465,293000000.0
2006-02-14 03:55:00,1.37501,1.37517,1.37436,1.37487,580500001.0
2006-02-14 04:00:00,1.37493,1.37524,1.37464,1.37479,558000000.0
2006-02-14 04:05:00,1.37477,1.37566,1.37471,1.37532,552800002.0
2006-02-14 04:10:00,1.37522,1.37557,1.3749,1.37554,381700000.0
2006-02-14 04:15:00,1.3756,1.37588,1.37551,1.37566,363500000.0
2006-02-14 04:20:00,1.37563,1.37597,1.37534,1.37572,469600000.0
2006-02-14 04:25:00,1.37564,1.3765,1.37543,1.3765,542800000.0
2006-02-14 04:30:00,1.3762,1.37658,1.37541,1.37562,255400002.0
2006-02-14 04:35:00,1.37551,1.3759,1.37517,1.37521,458300001.0
2006-02-14 04:40:00,1.37515,1.37588,1.37515,1.37586,258500001.0
2006-02-14 04:45:00,1.37573,1.37589,1.3753,1.37534,323400002.0
2006-02-14 04:50:00,1.3757,1.376,1.37534,1.37544,227900001.0
2006-02-14 04:55:00,1.37574,1.37574,1.37496,1.375,244200000.0
2006-02-14 05:00:00,1.37532,1.3756,1.3752,1.37533,480600000.0
2006-02-14 05:05:00,1.37533,1.37558,1.37508,1.37523,1144400002.0
2006-02-14 05:10:00,1.37531,1.37553,1.37523,1.37535,850900003.0
2006-02-14 05:15:00,1.3755,1.37586,1.37535,1.37548,923900002.0
2006-02-14 05:20:00,1.37552,1.37585,1.37547,1.37562,1166300003.0
2006-02-14 05:25:00,1.37585,1.37608,1.37569,1.37581,1083900002.0
2006-02-14 05:30:00,1.37581,1.37609,1.37571,1.37573,889700002.0
2006-02-14 05:35:00,1.37594,1.37609,1.37571,1.37604,712800001.0
2006-02-14 05:40:00,1.3759,1.37617,1.37563,1.37586,755300000.0
2006-02-14 05:45:00,1.37586,1.37606,1.37559,1.37559,1026900002.0
2006-02-14 05:50:00,1.37559,1.37629,1.37559,1.37583,941600002.0
2006-02-14 05:55:00,1.37568,1.37585,1.3755,1.37553,809200002.0
2006-02-14 06:00:00,1.37567,1.3759,1.37553,1.37565,848200001.0
2006-02-14 06:05:00,1.37566,1.37645,1.37559,1.37639,1795100001.0
2006-02-14 06:10:00,1.37656,1.37682,1.37598,1.37607,1808400003.0
2006-02-14 06:15:00,1.37604,1.37611,1.37559,1.37574,933500003.0
2006-02-14 06:20:00,1.37567,1.37572,1.37534,1.3756,1455200003.0
2006-02-14 06:25:00,1.37559,1.37583,1.37542,1.37544,1293500002.0
2006-02-14 06:30:00,1.3754,1.37567,1.3753,1.37548,1099400002.0
2006-02-14 06:35:00,1.37532,1.3757,1.37532,1.37544,621400003.0
2006-02-14 06:40:00,1.37544,1.37562,1.37534,1.37535,1127100004.0
2006-02-14 06:45:00,1.37543,1.37581,1.37537,1.37558,1021500003.0
2006-02-14 06:50:00,1.37575,1.37581,1.37534,1.37556,966700001.0
2006-02-14 06:55:00,1.37558,1.37586,1.37547,1.37568,988500004.0
2006-02-14 07:00:00,1.37583,1.3761,1.37563,1.376,1293300002.0
2006-02-14 07:05:00,1.37613,1.37618,1.37553,1.37553,1049600004.0
2006-02-14 07:10:00,1.37566,1.37578,1.37541,1.37543,1823700004.0
2006-02-14 07:15:00,1.3756,1.37595,1.37536,1.37583,1400700001.0
2006-02-14 07:20:00,1.37583,1.37596,1.37558,1.37568,1759900002.0
2006-02-14 07:25:00,1.37558,1.37583,1.37546,1.37558,1225000001.0
2006-02-14 07:30:00,1.37563,1.37591,1.37558,1.37571,1901000001.0
2006-02-14 07:35:00,1.37587,1.37619,1.3756,1.3756,1405300004.0
2006-02-14 07:40:00,1.3755,1.37578,1.37534,1.37559,1810000002.0
2006-02-14 07:45:00,1.3756,1.37602,1.37535,1.37565,2977000006.0
2006-02-14 07:50:00,1.37557,1.37583,1.37536,1.37538,2476200004.0
2006-02-14 07:55:00,1.37544,1.37607,1.3754,1.3756,2828400005.0
2006-02-14 08:00:00,1.37568,1.37614,1.37543,1.37567,1977600001.0
2006-02-14 08:05:00,1.37581,1.37597,1.37513,1.37577,2402000006.0
2006-02-14 08:10:00,1.37599,1.37624,1.37572,1.37622,1477200000.0
2006-02-14 08:15:00,1.37637,1.37695,1.37618,1.37643,1294200003.0
2006-02-14 08:20:00,1.37643,1.37657,1.37621,1.37627,1844700005.0
2006-02-14 08:25:00,1.37632,1.37652,1.37606,1.37624,2259200007.0
2006-02-14 08:30:00,1.37623,1.37663,1.37605,1.37635,1876100002.0
2006-02-14 08:35:00,1.37654,1.37698,1.37642,1.37652,2106200004.0
2006-02-14 08:40:00,1.37645,1.37731,1.37645,1.37724,2164500005.0
2006-02-14 08:45:00,1.37731,1.37766,1.377,1.37725,2736500005.0
2006-02-14 08:50:00,1.37742,1.37763,1.37664,1.37706,2873900005.0
2006-02-14 08:55:00,1.37731,1.37746,1.37698,1.37707,2597000011.0
2006-02-14 09:00:00,1.37693,1.37727,1.37664,1.37682,2788000001.0
2006-02-14 09:05:00,1.37674,1.3769,1.37632,1.37662,1985600007.0
2006-02-14 09:10:00,1.37664,1.37718,1.37556,1.37591,2129800002.0
2006-02-14 09:15:00,1.37594,1.37684,1.37588,1.37677,2202400006.0
2006-02-14 09:20:00,1.37681,1.37706,1.37614,1.37641,1548900002.0
2006-02-14 09:25:00,1.37652,1.37683,1.37623,1.3766,2298000003.0
2006-02-14 09:30:00,1.37648,1.377,1.37626,1.37637,2106400002.0
2006-02-14 09:35:00,1.37636,1.37705,1.37636,1.37696,1794200002.0
2006-02-14 09:40:00,1.37707,1.37714,1.37637,1.37643,2078500002.0
2006-02-14 09:45:00,1.37657,1.37694,1.37589,1.37629,2032200003.0
2006-02-14 09:50:00,1.37613,1.37666,1.37593,1.37659,2297800005.0
2006-02-14 09:55:00,1.37652,1.37709,1.37628,1.37685,2891400005.0
2006-02-14 10:00:00,1.37677,1.37702,1.37626,1.377,2337900005.0
2006-02-14 10:05:00,1.37676,1.37724,1.37658,1.37685,2469700005.0
2006-02-14 10:10:00,1.37686,1.37738,1.37677,1.37716,2378900002.0
2006-02-14 10:15:00,1.37724,1.37741,1.37668,1.37686,1899700003.0
2006-02-14 10:20:00,1.37688,1.37741,1.37652,1.37729,2166300004.0
2006-02-14 10:25:00,1.37736,1.37777,1.37677,1.37759,2558000003.0
2006-02-14 10:30:00,1.37776,1.37808,1.37702,1.37719,2629900004.0
2006-02-14 10:35:00,1.37719,1.37764,1.37701,1.37738,2456800006.0
2006-02-14 10:40:00,1.37731,1.37763,1.37686,1.37736,2411200007.0
2006-02-14 10:45:00,1.37733,1.37741,1.37598,1.37634,2082500005.0
2006-02-14 10:50:00,1.37637,1.37668,1.37472,1.37511,2113900005.0
2006-02-14 10:55:00,1.37477,1.37544,1.37452,1.37513,2571100002.0
2006-02-14 11:00:00,1.37515,1.37531,1.37396,1.37424,2304100003.0
2006-02-14 11:05:00,1.37418,1.37418,1.37348,1.37377,2117600002.0
2006-02-14 11:10:00,1.37384,1.37442,1.37359,1.37398,2318200004.0
2006-02-14 11:15:00,1.37365,1.37411,1.37346,1.37392,2268800003.0
2006-02-14 11:20:00,1.37394,1.37426,1.37376,1.37403,2683100008.0
2006-02-14 11:25:00,1.37412,1.37471,1.37385,1.37449,2376600002.0
2006-02-14 11:30:00,1.37434,1.37569,1.37411,1.37543,2617400006.0
2006-02-14 11:35:00,1.37559,1.37573,1.37505,1.37539,2845900011.0
2006-02-14 11:40:00,1.37546,1.37616,1.37543,1.37584,3074400005.0
2006-02-14 11:45:00,1.37593,1.37627,1.37526,1.37603,2527200006.0
2006-02-14 11:50:00,1.37598,1.37617,1.37567,1.3757,1252800001.0
2006-02-14 11:55:00,1.37574,1.37635,1.37537,1.3754,2395800004.0
2006-02-14 12:00:00,1.37543,1.3761,1.37531,1.37581,2203800006.0
2006-02-14 12:05:00,1.3759,1.37614,1.37553,1.37607,1990400002.0
2006-02-14 12:10:00,1.37608,1.37616,1.37549,1.37574,2016100005.0
2006-02-14 12:15:00,1.37565,1.37585,1.37543,1.37556,1765700007.0
2006-02-14 12:20:00,1.37558,1.37574,1.3751,1.3751,2126800004.0
2006-02-14 12:25:00,1.37532,1.37567,1.37514,1.37548,2554600004.0
2006-02-14 12:30:00,1.37551,1.37566,1.37481,1.375,2535700004.0
2006-02-14 12:35:00,1.37522,1.37529,1.37449,1.37476,2768800004.0
2006-02-14 12:40:00,1.37481,1.37534,1.37458,1.37477,2034300004.0
2006-02-14 12:45:00,1.37484,1.37503,1.37449,1.37461,2146800005.0
2006-02-14 12:50:00,1.37466,1.37501,1.37444,1.37488,2002000003.0
2006-02-14 12:55:00,1.37491,1.37521,1.37468,1.37504,2461400003.0
2006-02-14 13:00:00,1.37505,1.37513,1.37451,1.37453,1635400006.0
2006-02-14 13:05:00,1.37452,1.37492,1.37436,1.37466,1374100005.0
2006-02-14 13:10:00,1.37468,1.37488,1.37435,1.37455,1473500003.0
2006-02-14 13:15:00,1.37459,1.37547,1.37459,1.37523,1376900005.0
2006-02-14 13:20:00,1.37537,1.37567,1.37516,1.37547,1123200002.0
2006-02-14 13:25:00,1.37541,1.37548,1.37485,1.37501,1794400003.0
2006-02-14 13:30:00,1.37501,1.3755,1.37444,1.37478,2010100005.0
2006-02-14 13:35:00,1.37494,1.37568,1.37494,1.37544,1979800004.0
2006-02-14 13:40:00,1.37526,1.37554,1.37459,1.37469,1126000001.0
2006-02-14 13:45:00,1.37468,1.37496,1.37441,1.37491,1769300002.0
2006-02-14 13:50:00,1.37497,1.37516,1.37449,1.37473,1877900003.0
2006-02-14 13:55:00,1.3746,1.3747,1.37426,1.37431,1700300006.0
2006-02-14 14:00:00,1.37427,1.37453,1.3739,1.37444,1828500005.0
2006-02-14 14:05:00,1.37451,1.37467,1.37413,1.37424,1530300003.0
2006-02-14 14:10:00,1.37427,1.37465,1.37382,1.37458,972800000.0
2006-02-14 14:15:00,1.37457,1.37474,1.3743,1.37441,1999200004.0
2006-02-14 14:20:00,1.37444,1.37502,1.37392,1.37453,1818900003.0
2006-02-14 14:25:00,1.3746,1.37574,1.37459,1.37574,1592500003.0
2006-02-14 14:30:00,1.37567,1.37589,1.37521,1.37589,199900001.0
2006-02-14 14:35:00,1.37617,1.37659,1.3756,1.37601,173700000.0
2006-02-14 14:40:00,1.37595,1.37655,1.37535,1.37655,231500000.0
2006-02-14 14:45:00,1.37646,1.3767,1.37617,1.37651,226000000.0
2006-02-14 14:50:00,1.37649,1.3778,1.37649,1.37741,157400000.0
2006-02-14 14:55:00,1.3777,1.37828,1.37753,1.3779,170000001.0
2006-02-14 15:00:00,1.37775,1.37843,1.37742,1.37807,247500001.0
2006-02-14 15:05:00,1.37798,1.37883,1.37745,1.37879,241100000.0
2006-02-14 15:10:00,1.37873,1.37877,1.37793,1.37793,176500000.0
2006-02-14 15:15:00,1.37798,1.37929,1.37766,1.37927,182000000.0
2006-02-14 15:20:00,1.37935,1.37962,1.37878,1.37881,153000000.0
2006-02-14 15:25:00,1.37865,1.37908,1.37793,1.37809,143600000.0
2006-02-14 15:30:00,1.37777,1.37817,1.37641,1.37641,168300000.0
2006-02-14 15:35:00,1.37655,1.37674,1.3757,1.3757,217000000.0
2006-02-14 15:40:00,1.37567,1.37765,1.37508,1.37699,181700001.0
2006-02-14 15:45:00,1.37663,1.37788,1.37661,1.37788,246000000.0
2006-02-14 15:50:00,1.37787,1.37801,1.37655,1.37679,142200000.0
2006-02-14 15:55:00,1.37696,1.37696,1.3761,1.37643,181200002.0
2006-02-14 16:00:00,1.37668,1.3768,1.37462,1.37509,170100000.0
2006-02-14 16:05:00,1.37504,1.37514,1.37394,1.37404,220500002.0
2006-02-14 16:10:00,1.37409,1.3742,1.37325,1.37341,156600000.0
2006-02-14 16:15:00,1.37317,1.37336,1.37259,1.37293,149100000.0
2006-02-14 16:20:00,1.3728,1.37335,1.37252,1.37321,198800002.0
2006-02-14 16:25:00,1.37341,1.37359,1.37159,1.37159,242000001.0
2006-02-14 16:30:00,1.3715,1.37188,1.37127,1.37155,216900001.0
2006-02-14 16:35:00,1.37172,1.37191,1.37135,1.37172,225300002.0
2006-02-14 16:40:00,1.37165,1.37247,1.3713,1.37191,186000001.0
2006-02-14 16:45:00,1.3716,1.37267,1.37148,1.37264,226800000.0
2006-02-14 16:50:00,1.37259,1.37264,1.37179,1.37185,220100000.0
2006-02-14 16:55:00,1.37168,1.37194,1.37127,1.37178,185500002.0
2006-02-14 17:00:00,1.37124,1.37233,1.37121,1.37226,190500001.0
2006-02-14 17:05:00,1.37249,1.37299,1.37231,1.37288,197500000.0
2006-02-14 17:10:00,1.37259,1.37276,1.37206,1.37213,171400000.0
2006-02-14 17:15:00,1.37257,1.37257,1.37196,1.37236,194200000.0
2006-02-14 17:20:00,1.37241,1.37251,1.37164,1.37233,184200000.0
2006-02-14 17:25:00,1.37221,1.37249,1.37155,1.37213,203600000.0
2006-02-14 17:30:00,1.37231,1.3724,1.37173,1.3722,207600000.0
2006-02-14 17:35:00,1.3721,1.37212,1.37105,1.37206,223600000.0
2006-02-14 17:40:00,1.37184,1.37243,1.37163,1.3718,218700000.0
2006-02-14 17:45:00,1.37192,1.37219,1.37095,1.37125,192700000.0
2006-02-14 17:50:00,1.37119,1.37166,1.37066,1.37107,190400000.0
2006-02-14 17:55:00,1.37121,1.37148,1.3708,1.371,187000001.0
2006-02-14 18:00:00,1.37104,1.37149,1.37083,1.37121,254900001.0
2006-02-14 18:05:00,1.3714,1.3723,1.37127,1.37195,241100000.0
2006-02-14 18:10:00,1.3718,1.37236,1.37147,1.37236,161200000.0
2006-02-14 18:15:00,1.37223,1.37258,1.37172,1.37241,202500000.0
2006-02-14 18:20:00,1.3727,1.37364,1.37246,1.3732,174000000.0
2006-02-14 18:25:00,1.37336,1.37408,1.37303,1.37399,200000000.0
2006-02-14 18:30:00,1.37416,1.37508,1.37416,1.37478,186200000.0
2006-02-14 18:35:00,1.37459,1.37518,1.37437,1.3748,194600000.0
2006-02-14 18:40:00,1.37455,1.37477,1.3741,1.37413,180100001.0
2006-02-14 18:45:00,1.37413,1.37413,1.37324,1.37339,189400000.0
2006-02-14 18:50:00,1.37348,1.37368,1.37317,1.37345,203800000.0
2006-02-14 18:55:00,1.37316,1.37343,1.37266,1.37302,172300000.0
2006-02-14 19:00:00,1.37313,1.37338,1.37287,1.37305,168200001.0
2006-02-14 19:05:00,1.37319,1.37424,1.37319,1.37365,163100000.0
2006-02-14 19:10:00,1.37378,1.37395,1.37316,1.37395,173700000.0
2006-02-14 19:15:00,1.37374,1.37375,1.3728,1.3732,208900000.0
2006-02-14 19:20:00,1.3731,1.37393,1.37297,1.37369,198200000.0
2006-02-14 19:25:00,1.37363,1.37366,1.37303,1.37357,175600000.0
2006-02-14 19:30:00,1.37355,1.37433,1.37336,1.37416,193000002.0
2006-02-14 19:35:00,1.37397,1.3742,1.37357,1.37418,190800000.0
2006-02-14 19:40:00,1.37414,1.37426,1.37369,1.37418,219200000.0
2006-02-14 19:45:00,1.37409,1.37424,1.37277,1.37277,235800001.0
2006-02-14 19:50:00,1.37295,1.37295,1.37171,1.37191,206800000.0
2006-02-14 19:55:00,1.37182,1.37216,1.37046,1.37046,165100000.0
2006-02-14 20:00:00,1.3703,1.37076,1.36964,1.37032,198700000.0
2006-02-14 20:05:00,1.37027,1.37056,1.36969,1.37032,177100001.0
2006-02-14 20:10:00,1.37012,1.3708,1.36978,1.37033,227700001.0
2006-02-14 20:15:00,1.37044,1.3714,1.3701,1.37135,207200000.0
2006-02-14 20:20:00,1.37135,1.37181,1.37097,1.37136,181700000.0
2006-02-14 20:25:00,1.37165,1.37169,1.37101,1.37123,188700000.0
2006-02-14 20:30:00,1.37117,1.37117,1.36992,1.37024,178100000.0
2006-02-14 20:35:00,1.37026,1.37107,1.37026,1.37085,181500000.0
2006-02-14 20:40:00,1.37096,1.37122,1.37015,1.37061,188300000.0
2006-02-14 20:45:00,1.37036,1.37094,1.37036,1.37093,222100001.0
2006-02-14 20:50:00,1.37089,1.37134,1.3707,1.37104,189200000.0
2006-02-14 20:55:00,1.37102,1.37165,1.37092,1.37159,204200001.0
2006-02-14 21:00:00,1.37142,1.37222,1.37124,1.37222,143900001.0
2006-02-14 21:05:00,1.37183,1.37216,1.37158,1.37183,210900001.0
2006-02-14 21:10:00,1.37181,1.37203,1.37152,1.37156,287400002.0
2006-02-14 21:15:00,1.37145,1.37187,1.37097,1.37146,208800000.0
2006-02-14 21:20:00,1.37154,1.37193,1.3712,1.37155,216300000.0
2006-02-14 21:25:00,1.37192,1.37227,1.37183,1.37217,184100000.0
2006-02-14 21:30:00,1.37227,1.37234,1.37205,1.37218,167800000.0
2006-02-14 21:35:00,1.37213,1.3736,1.37183,1.3736,177400002.0
2006-02-14 21:40:00,1.37339,1.37349,1.37272,1.37314,157700000.0
2006-02-14 21:45:00,1.37337,1.37344,1.3729,1.37313,224700002.0
2006-02-14 21:50:00,1.37326,1.3733,1.3726,1.37285,198600000.0
2006-02-14 21:55:00,1.37286,1.37306,1.37248,1.3729,201700001.0
2006-02-14 22:00:00,1.37306,1.37318,1.37251,1.37278,177400000.0
2006-02-14 22:05:00,1.37288,1.37317,1.37253,1.37269,192200000.0
2006-02-14 22:10:00,1.37271,1.37286,1.37226,1.37236,209500001.0
2006-02-14 22:15:00,1.3725,1.37264,1.37212,1.37231,156200000.0
2006-02-14 22:20:00,1.37244,1.37309,1.37217,1.37309,233400000.0
2006-02-14 22:25:00,1.37303,1.37324,1.3728,1.37313,213000002.0
2006-02-14 22:30:00,1.3731,1.37319,1.37252,1.37298,221400000.0
2006-02-14 22:35:00,1.37317,1.37348,1.37254,1.37335,211500000.0
2006-02-14 22:40:00,1.3732,1.37413,1.37281,1.37398,194000000.0
2006-02-14 22:45:00,1.37396,1.37434,1.37379,1.37419,157800000.0
2006-02-14 22:50:00,1.37425,1.37437,1.3737,1.37384,177400000.0
2006-02-14 22:55:00,1.37408,1.37466,1.37394,1.37466,181500000.0
2006-02-14 23:00:00,1.37453,1.3747,1.3742,1.37452,189400000.0
2006-02-14 23:05:00,1.37443,1.37453,1.37382,1.3742,171600000.0
2006-02-14 23:10:00,1.37414,1.37482,1.37372,1.37463,193500000.0
2006-02-14 23:15:00,1.37478,1.37494,1.37422,1.37473,230200000.0
2006-02-14 23:20:00,1.37481,1.37503,1.37438,1.37466,196700000.0
2006-02-14 23:25:00,1.37476,1.37514,1.37445,1.37471,213700000.0
2006-02-14 23:30:00,1.37461,1.37491,1.37443,1.37454,197600000.0
2006-02-14 23:35:00,1.37473,1.37482,1.3741,1.37451,180400002.0
2006-02-14 23:40:00,1.37469,1.37479,1.37402,1.37447,173800000.0
2006-02-14 23:45:00,1.37436,1.37459,1.37406,1.37427,253800001.0
2006-02-14 23:50:00,1.3742,1.37441,1.37335,1.37335,166700000.0
2006-02-14 23:55:00,1.37379,1.37417,1.37317,1.37322,199200000.0
2006-02-15 00:00:00,1.37337,1.3738,1.37325,1.3738,147600000.0
2006-02-15 00:05:00,1.3739,1.3743,1.3739,1.3741,142000000.0
2006-02-15 00:10:00,1.3742,1.3745,1.3741,1.3745,113600000.0
2006-02-15 00:15:00,1.3747,1.3751,1.37337,1.37365,142000000.0
2006-02-15 00:20:00,1.37367,1.37367,1.37262,1.37301,203000000.0
2006-02-15 00:25:00,1.37287,1.37321,1.37278,1.373,211600000.0
2006-02-15 00:30:00,1.37276,1.37327,1.37276,1.37296,237600001.0
2006-02-15 00:35:00,1.3733,1.37348,1.37308,1.37337,161500000.0
2006-02-15 00:40:00,1.37334,1.37339,1.37279,1.37336,162400001.0
2006-02-15 00:45:00,1.37332,1.37332,1.37233,1.37276,199400000.0
2006-02-15 00:50:00,1.37275,1.37293,1.37247,1.37277,178000000.0
2006-02-15 00:55:00,1.37273,1.37321,1.37241,1.37289,207000002.0
2006-02-15 01:00:00,1.37281,1.3734,1.37271,1.37332,188800000.0
2006-02-15 01:05:00,1.37343,1.37402,1.37338,1.37392,195800001.0
2006-02-15 01:10:00,1.37392,1.37433,1.37357,1.37408,161800001.0
2006-02-15 01:15:00,1.37441,1.375,1.37426,1.37472,203700000.0
2006-02-15 01:20:00,1.37461,1.37481,1.37394,1.37481,151000000.0
2006-02-15 01:25:00,1.37475,1.37492,1.3742,1.37441,157400000.0
2006-02-15 01:30:00,1.37455,1.37471,1.37369,1.3742,201300000.0
2006-02-15 01:35:00,1.37424,1.37465,1.37392,1.37456,185200000.0
2006-02-15 01:40:00,1.37438,1.37491,1.37412,1.37491,178000000.0
2006-02-15 01:45:00,1.37499,1.37518,1.37406,1.37451,171700000.0
2006-02-15 01:50:00,1.37448,1.37482,1.37413,1.37444,202300001.0
2006-02-15 01:55:00,1.37436,1.37458,1.37404,1.37458,196900001.0
2006-02-15 02:00:00,1.37429,1.37485,1.37417,1.37438,341100001.0
2006-02-15 02:05:00,1.37439,1.37479,1.37395,1.37469,626100003.0
2006-02-15 02:10:00,1.3744,1.37475,1.37417,1.37444,466000002.0
2006-02-15 02:15:00,1.37427,1.37482,1.37404,1.37442,575600001.0
2006-02-15 02:20:00,1.37446,1.37506,1.37432,1.37488,178900000.0
2006-02-15 02:25:00,1.3748,1.37531,1.37466,1.3753,323000000.0
2006-02-15 02:30:00,1.37545,1.37559,1.37502,1.37543,388700000.0
2006-02-15 02:35:00,1.37534,1.37534,1.37469,1.37496,294400000.0
2006-02-15 02:40:00,1.37503,1.37515,1.37447,1.37466,199500002.0
2006-02-15 02:45:00,1.37411,1.37504,1.37405,1.37441,631700002.0
2006-02-15 02:50:00,1.37464,1.37481,1.3739,1.37429,278400001.0
2006-02-15 02:55:00,1.37436,1.37485,1.37412,1.37413,260700000.0
2006-02-15 03:00:00,1.37425,1.37451,1.37393,1.3741,365000003.0
2006-02-15 03:05:00,1.37399,1.37463,1.37362,1.37451,317200001.0
2006-02-15 03:10:00,1.37396,1.37448,1.37393,1.37432,224800000.0
2006-02-15 03:15:00,1.37396,1.37454,1.37388,1.37454,182400000.0
2006-02-15 03:20:00,1.37414,1.37458,1.37389,1.37392,287500001.0
2006-02-15 03:25:00,1.37435,1.37435,1.3738,1.37414,407500000.0
2006-02-15 03:30:00,1.37417,1.37485,1.37402,1.37447,236800001.0
2006-02-15 03:35:00,1.37458,1.37544,1.37448,1.37476,251500000.0
2006-02-15 03:40:00,1.37472,1.37569,1.3747,1.37559,390700004.0
2006-02-15 03:45:00,1.37561,1.37609,1.37524,1.37533,191100000.0
2006-02-15 03:50:00,1.37569,1.37628,1.37546,1.37587,373400000.0
2006-02-15 03:55:00,1.37633,1.37643,1.37507,1.37525,621900003.0
2006-02-15 04:00:00,1.37517,1.37544,1.37464,1.37478,563800001.0
2006-02-15 04:05:00,1.37486,1.37568,1.37486,1.37558,515100001.0
2006-02-15 04:10:00,1.37537,1.37601,1.37513,1.37535,448500002.0
2006-02-15 04:15:00,1.37523,1.37559,1.37507,1.37536,414800001.0
2006-02-15 04:20:00,1.37529,1.37593,1.37512,1.37556,463800001.0
2006-02-15 04:25:00,1.37551,1.37604,1.3754,1.37597,528900003.0
2006-02-15 04:30:00,1.37562,1.37599,1.37557,1.37578,271800001.0
2006-02-15 04:35:00,1.3756,1.37567,1.37494,1.37514,475400002.0
2006-02-15 04:40:00,1.37511,1.3758,1.37511,1.3758,242700001.0
2006-02-15 04:45:00,1.37576,1.37599,1.37548,1.37561,365300000.0
2006-02-15 04:50:00,1.37599,1.3761,1.37547,1.37548,199900000.0
2006-02-15 04:55:00,1.3758,1.37608,1.37537,1.37537,234900000.0
2006-02-15 05:00:00,1.37572,1.37586,1.3755,1.37552,555100004.0
2006-02-15 05:05:00,1.37552,1.37596,1.37545,1.37564,1009000000.0
2006-02-15 05:10:00,1.37571,1.37613,1.37563,1.37578,867800003.0
2006-02-15 05:15:00,1.3759,1.37619,1.37567,1.37567,919600002.0
2006-02-15 05:20:00,1.37568,1.37601,1.37552,1.37555,1017900003.0
2006-02-15 05:25:00,1.37581,1.37607,1.37539,1.37539,1021600003.0
2006-02-15 05:30:00,1.37532,1.37589,1.37531,1.37546,919700004.0
2006-02-15 05:35:00,1.37567,1.37599,1.37535,1.37589,777600003.0
2006-02-15 05:40:00,1.37572,1.37618,1.37564,1.37598,790000001.0
2006-02-15 05:45:00,1.37605,1.37664,1.37602,1.37623,984700000.0
2006-02-15 05:50:00,1.37623,1.37658,1.37586,1.37639,1008600005.0
2006-02-15 05:55:00,1.37632,1.37647,1.37599,1.37617,688100001.0
2006-02-15 06:00:00,1.3762,1.37625,1.37588,1.3761,857900001.0
2006-02-15 06:05:00,1.37595,1.37634,1.37588,1.37614,1846100004.0
2006-02-15 06:10:00,1.37619,1.37669,1.37604,1.37633,1763000003.0
2006-02-15 06:15:00,1.37631,1.37637,1.37588,1.3761,946700001.0
2006-02-15 06:20:00,1.37598,1.37646,1.37588,1.37613,1456200007.0
2006-02-15 06:25:00,1.37612,1.3763,1.37602,1.37608,1319700003.0
2006-02-15 06:30:00,1.37605,1.37627,1.37587,1.3761,1102900004.0
2006-02-15 06:35:00,1.37601,1.37623,1.37584,1.37607,682300002.0
2006-02-15 06:40:00,1.37605,1.37612,1.37581,1.37586,1012300000.0
2006-02-15 06:45:00,1.37588,1.37596,1.37569,1.37585,1005000003.0
2006-02-15 06:50:00,1.37596,1.37606,1.37564,1.37584,992900000.0
2006-02-15 06:55:00,1.37598,1.37613,1.37576,1.37596,923200000.0
2006-02-15 07:00:00,1.37611,1.37611,1.37573,1.37573,1258500001.0
2006-02-15 07:05:00,1.37584,1.376,1.37556,1.37581,1065600002.0
2006-02-15 07:10:00,1.37593,1.37596,1.37553,1.37569,1867200000.0
2006-02-15 07:15:00,1.37589,1.37599,1.37547,1.37577,1489200003.0
2006-02-15 07:20:00,1.37564,1.37586,1.3754,1.37551,1785300005.0
2006-02-15 07:25:00,1.37553,1.37591,1.37541,1.37564,1284500005.0
2006-02-15 07:30:00,1.37546,1.37575,1.37531,1.37532,1945100005.0
2006-02-15 07:35:00,1.37531,1.37557,1.37521,1.37553,1322200002.0
2006-02-15 07:40:00,1.37552,1.37587,1.37534,1.3754,1794800001.0
2006-02-15 07:45:00,1.37542,1.37567,1.37521,1.37561,3039500009.0
2006-02-15 07:50:00,1.37547,1.37579,1.37537,1.37552,2639300005.0
2006-02-15 07:55:00,1.3754,1.37557,1.37506,1.37532,2838800005.0
2006-02-15 08:00:00,1.37535,1.3756,1.37506,1.3754,2085500003.0
2006-02-15 08:05:00,1.3755,1.37551,1.37499,1.37525,2454800003.0
2006-02-15 08:10:00,1.37526,1.37541,1.37496,1.37497,1649600006.0
2006-02-15 08:15:00,1.37493,1.37535,1.3749,1.37527,1210400002.0
2006-02-15 08:20:00,1.37541,1.37562,1.37476,1.37482,1836900001.0
2006-02-15 08:25:00,1.37491,1.37525,1.3747,1.37506,2155700003.0
2006-02-15 08:30:00,1.37505,1.37518,1.37478,1.37489,1974100007.0
2006-02-15 08:35:00,1.37489,1.37517,1.37477,1.37497,2117900007.0
2006-02-15 08:40:00,1.37486,1.37512,1.37464,1.37487,1989100001.0
2006-02-15 08:45:00,1.3749,1.3754,1.37463,1.37512,2860800006.0
2006-02-15 08:50:00,1.37524,1.37528,1.37463,1.37497,2892600004.0
2006-02-15 08:55:00,1.37506,1.37534,1.37467,1.37493,2328900006.0
2006-02-15 09:00:00,1.37482,1.37496,1.37421,1.37433,2846400002.0
2006-02-15 09:05:00,1.37439,1.37465,1.37377,1.374,2042300003.0
2006-02-15 09:10:00,1.37402,1.37482,1.37359,1.37471,2382000007.0
2006-02-15 09:15:00,1.37463,1.37532,1.37396,1.37504,2203000003.0
2006-02-15 09:20:00,1.37496,1.37522,1.37425,1.37441,1753000001.0
2006-02-15 09:25:00,1.3744,1.37454,1.37374,1.37395,2381000008.0
2006-02-15 09:30:00,1.37386,1.37394,1.37342,1.37357,2176500007.0
2006-02-15 09:35:00,1.37332,1.37352,1.37305,1.37308,1969700003.0
2006-02-15 09:40:00,1.373,1.37399,1.373,1.37372,2062800004.0
2006-02-15 09:45:00,1.37386,1.37431,1.37346,1.37391,2261700005.0
2006-02-15 09:50:00,1.37381,1.37404,1.37345,1.37371,2331900003.0
2006-02-15 09:55:00,1.37378,1.37435,1.37352,1.37416,2904900004.0
2006-02-15 10:00:00,1.37415,1.37431,1.37348,1.37374,2244300003.0
2006-02-15 10:05:00,1.37353,1.37394,1.37345,1.3738,2462900008.0
2006-02-15 10:10:00,1.37367,1.37379,1.37331,1.37354,2226300009.0
2006-02-15 10:15:00,1.37351,1.3738,1.37325,1.37357,1911600006.0
2006-02-15 10:20:00,1.37357,1.37534,1.37353,1.37524,2170100005.0
2006-02-15 10:25:00,1.37528,1.37576,1.37494,1.37562,2749100013.0
2006-02-15 10:30:00,1.37561,1.3758,1.37484,1.37513,2636700006.0
2006-02-15 10:35:00,1.37522,1.37556,1.37488,1.37518,2447600002.0
2006-02-15 10:40:00,1.37525,1.37561,1.37513,1.37534,2371000005.0
2006-02-15 10:45:00,1.37538,1.37559,1.3748,1.37496,2105400003.0
2006-02-15 10:50:00,1.37498,1.37514,1.37461,1.37496,2284200012.0
2006-02-15 10:55:00,1.37501,1.37511,1.37421,1.37431,2515200005.0
2006-02-15 11:00:00,1.37443,1.3747,1.37349,1.37386,2339900004.0
2006-02-15 11:05:00,1.37397,1.37465,1.37375,1.37462,2066100003.0
2006-02-15 11:10:00,1.37468,1.37486,1.37405,1.37427,2463900001.0
2006-02-15 11:15:00,1.37431,1.37471,1.37426,1.37451,2146200005.0
2006-02-15 11:20:00,1.37445,1.37475,1.37412,1.37451,2736500010.0
2006-02-15 11:25:00,1.3746,1.37475,1.3743,1.37452,2371600005.0
2006-02-15 11:30:00,1.37455,1.37482,1.37433,1.37446,2531200004.0
2006-02-15 11:35:00,1.3746,1.37474,1.37439,1.37446,2632800007.0
2006-02-15 11:40:00,1.37456,1.37487,1.37429,1.37459,3198900008.0
2006-02-15 11:45:00,1.37467,1.37495,1.37452,1.37479,2391100006.0
2006-02-15 11:50:00,1.37462,1.37494,1.37447,1.37461,1389300003.0
2006-02-15 11:55:00,1.37471,1.37492,1.37411,1.37426,2463300005.0
2006-02-15 12:00:00,1.37467,1.37472,1.37391,1.37427,2280600003.0
2006-02-15 12:05:00,1.37438,1.3745,1.37391,1.37409,1978000002.0
2006-02-15 12:10:00,1.37411,1.37475,1.37388,1.37467,2055700002.0
2006-02-15 12:15:00,1.3746,1.37488,1.37434,1.37444,1659800001.0
2006-02-15 12:20:00,1.37447,1.37479,1.37425,1.3745,2107300004.0
2006-02-15 12:25:00,1.37472,1.37489,1.37446,1.37456,2540100005.0
2006-02-15 12:30:00,1.37464,1.37484,1.37426,1.37429,2575700001.0
2006-02-15 12:35:00,1.37442,1.37442,1.37382,1.37413,2773600010.0
2006-02-15 12:40:00,1.37421,1.37475,1.37414,1.37443,2138000010.0
2006-02-15 12:45:00,1.37448,1.37448,1.37385,1.37413,2307700003.0
2006-02-15 12:50:00,1.37417,1.37465,1.37402,1.3742,2037300006.0
2006-02-15 12:55:00,1.37442,1.37525,1.37414,1.37511,2323300007.0
2006-02-15 13:00:00,1.37516,1.37521,1.37486,1.37498,1582300001.0
2006-02-15 13:05:00,1.37496,1.37502,1.37446,1.37451,1326000002.0
2006-02-15 13:10:00,1.3745,1.37482,1.3742,1.37479,1562800002.0
2006-02-15 13:15:00,1.37475,1.37511,1.37455,1.37472,1239100003.0
2006-02-15 13:20:00,1.37456,1.37509,1.37446,1.37483,1106500004.0
2006-02-15 13:25:00,1.37479,1.37498,1.37456,1.37479,1778600003.0
2006-02-15 13:30:00,1.37482,1.37494,1.37429,1.37475,1998500001.0
2006-02-15 13:35:00,1.37482,1.37509,1.37468,1.37469,2009700008.0
2006-02-15 13:40:00,1.37455,1.37497,1.37444,1.37481,1234100001.0
2006-02-15 13:45:00,1.37487,1.37517,1.37463,1.37468,1858100003.0
2006-02-15 13:50:00,1.37455,1.37457,1.3741,1.37438,1879900004.0
2006-02-15 13:55:00,1.37425,1.37458,1.37386,1.37387,1637700001.0
2006-02-15 14:00:00,1.37373,1.37412,1.37341,1.37354,1876200003.0
2006-02-15 14:05:00,1.37364,1.37382,1.37321,1.37345,1697700006.0
2006-02-15 14:10:00,1.37356,1.37392,1.37322,1.37344,1082400001.0
2006-02-15 14:15:00,1.37353,1.37373,1.3732,1.37352,1957400001.0
2006-02-15 14:20:00,1.37344,1.37347,1.37222,1.37228,1819800005.0
2006-02-15 14:25:00,1.37235,1.37295,1.37214,1.37267,1602200002.0
2006-02-15 14:30:00,1.37255,1.37306,1.37222,1.37287,198400001.0
2006-02-15 14:35:00,1.37276,1.37292,1.37216,1.37258,199700000.0
2006-02-15 14:40:00,1.37261,1.3727,1.37197,1.37252,244600000.0
2006-02-15 14:45:00,1.37237,1.37333,1.37224,1.37319,176900000.0
2006-02-15 14:50:00,1.373,1.37406,1.373,1.37359,176900000.0
2006-02-15 14:55:00,1.37384,1.37409,1.37355,1.37372,186600000.0
2006-02-15 15:00:00,1.37367,1.37401,1.37342,1.37393,206100000.0
2006-02-15 15:05:00,1.3739,1.3739,1.37294,1.37349,218400001.0
2006-02-15 15:10:00,1.37335,1.37354,1.37297,1.37297,179400000.0
2006-02-15 15:15:00,1.37299,1.37347,1.37279,1.37322,161200000.0
2006-02-15 15:20:00,1.37324,1.37358,1.37309,1.37334,159700000.0
2006-02-15 15:25:00,1.37334,1.37401,1.37321,1.3735,178700000.0
2006-02-15 15:30:00,1.37359,1.37415,1.37328,1.37396,193900001.0
2006-02-15 15:35:00,1.37423,1.3748,1.37423,1.37457,204100000.0
2006-02-15 15:40:00,1.37465,1.37609,1.37419,1.37601,196200001.0
2006-02-15 15:45:00,1.37597,1.37638,1.37562,1.37599,233900000.0
2006-02-15 15:50:00,1.37564,1.37581,1.37521,1.37528,141800000.0
2006-02-15 15:55:00,1.37547,1.3756,1.37479,1.37523,168700001.0
2006-02-15 16:00:00,1.37565,1.37679,1.37543,1.37645,208800000.0
2006-02-15 16:05:00,1.37628,1.37798,1.37621,1.37764,188400001.0
2006-02-15 16:10:00,1.37754,1.37792,1.37718,1.37772,214100001.0
2006-02-15 16:15:00,1.37781,1.37882,1.37778,1.37798,186800001.0
2006-02-15 16:20:00,1.37768,1.37799,1.37716,1.37716,202800000.0
2006-02-15 16:25:00,1.37722,1.37724,1.37646,1.37674,203800000.0
2006-02-15 16:30:00,1.37674,1.37697,1.37557,1.37594,244000000.0
2006-02-15 16:35:00,1.37598,1.37667,1.37536,1.37622,159800000.0
2006-02-15 16:40:00,1.37575,1.37586,1.37483,1.37534,200500001.0
2006-02-15 16:45:00,1.37493,1.37569,1.37472,1.37481,186100000.0
2006-02-15 16:50:00,1.37459,1.37459,1.37374,1.3745,243900001.0
2006-02-15 16:55:00,1.37465,1.37497,1.37404,1.37497,172600001.0
2006-02-15 17:00:00,1.3742,1.37503,1.37381,1.3743,175800000.0
2006-02-15 17:05:00,1.3743,1.37638,1.37392,1.37608,183400000.0
2006-02-15 17:10:00,1.37559,1.37645,1.37533,1.37584,185800001.0
2006-02-15 17:15:00,1.37608,1.37676,1.37542,1.37601,220600001.0
2006-02-15 17:20:00,1.37583,1.37629,1.37513,1.3755,171000001.0
2006-02-15 17:25:00,1.37577,1.3762,1.37383,1.37387,174900001.0
2006-02-15 17:30:00,1.374,1.37428,1.37309,1.37375,175100000.0
2006-02-15 17:35:00,1.37376,1.37376,1.37174,1.37252,191400001.0
2006-02-15 17:40:00,1.3724,1.37293,1.3716,1.37172,260900002.0
2006-02-15 17:45:00,1.37199,1.37223,1.37089,1.37212,182300000.0
2006-02-15 17:50:00,1.37222,1.37228,1.37158,1.37196,149900000.0
2006-02-15 17:55:00,1.37194,1.37253,1.37144,1.37202,267600002.0
2006-02-15 18:00:00,1.37225,1.37262,1.37151,1.37246,256800003.0
2006-02-15 18:05:00,1.37293,1.37364,1.37283,1.37304,190900000.0
2006-02-15 18:10:00,1.37301,1.37301,1.37199,1.37258,164200001.0
2006-02-15 18:15:00,1.37253,1.37293,1.37175,1.37182,213800000.0
2006-02-15 18:20:00,1.37189,1.37198,1.37113,1.37172,229400001.0
2006-02-15 18:25:00,1.37209,1.37222,1.3716,1.37181,173600000.0
2006-02-15 18:30:00,1.37182,1.37207,1.37148,1.37205,195500000.0
2006-02-15 18:35:00,1.37204,1.37217,1.37133,1.37159,245800004.0
2006-02-15 18:40:00,1.37147,1.3723,1.37132,1.37218,188100001.0
2006-02-15 18:45:00,1.3725,1.37261,1.37051,1.37051,177600000.0
2006-02-15 18:50:00,1.37038,1.37065,1.36949,1.37028,189200001.0
2006-02-15 18:55:00,1.37021,1.37135,1.37021,1.37107,180200001.0
2006-02-15 19:00:00,1.37122,1.3714,1.37075,1.37092,180700000.0
2006-02-15 19:05:00,1.37108,1.37168,1.37079,1.37158,159000000.0
2006-02-15 19:10:00,1.37174,1.37268,1.37152,1.37268,188700000.0
2006-02-15 19:15:00,1.37237,1.37339,1.37227,1.37329,210200001.0
2006-02-15 19:20:00,1.3733,1.37445,1.37304,1.37415,208700001.0
2006-02-15 19:25:00,1.37436,1.37525,1.37397,1.37511,171900000.0
2006-02-15 19:30:00,1.37501,1.3752,1.37451,1.37519,219300001.0
2006-02-15 19:35:00,1.37552,1.3764,1.3752,1.37568,157300001.0
2006-02-15 19:40:00,1.37562,1.37594,1.37493,1.37567,172700000.0
2006-02-15 19:45:00,1.37543,1.37551,1.37483,1.37484,212200000.0
2006-02-15 19:50:00,1.37514,1.37565,1.37494,1.37541,221700002.0
2006-02-15 19:55:00,1.37554,1.37608,1.37544,1.37544,192800001.0
2006-02-15 20:00:00,1.37555,1.37575,1.3748,1.37518,316700001.0
2006-02-15 20:05:00,1.3753,1.37604,1.3753,1.37584,155400001.0
2006-02-15 20:10:00,1.37545,1.376,1.37499,1.37574,217100001.0
2006-02-15 20:15:00,1.37571,1.37583,1.37516,1.37539,205100000.0
2006-02-15 20:20:00,1.37545,1.37546,1.37484,1.37512,172200000.0
2006-02-15 20:25:00,1.37536,1.37568,1.37501,1.37563,212500000.0
2006-02-15 20:30:00,1.37579,1.37617,1.37522,1.3761,214200001.0
2006-02-15 20:35:00,1.37594,1.37619,1.3754,1.37567,205000000.0
2006-02-15 20:40:00,1.37581,1.37691,1.37569,1.37681,202800000.0
2006-02-15 20:45:00,1.37654,1.37654,1.37554,1.37602,192100000.0
2006-02-15 20:50:00,1.3759,1.37623,1.37552,1.37582,164300001.0
2006-02-15 20:55:00,1.37588,1.37611,1.37515,1.37552,207000001.0
2006-02-15 21:00:00,1.37553,1.37574,1.37505,1.37546,177100001.0
2006-02-15 21:05:00,1.37506,1.37543,1.37506,1.37542,218400000.0
2006-02-15 21:10:00,1.37541,1.37553,1.37498,1.37514,235800000.0
2006-02-15 21:15:00,1.37512,1.37563,1.37504,1.37538,207000000.0
2006-02-15 21:20:00,1.3754,1.37584,1.37504,1.37544,229500001.0
2006-02-15 21:25:00,1.37539,1.37562,1.37503,1.37519,172800000.0
2006-02-15 21:30:00,1.37525,1.37529,1.37493,1.37498,188600002.0
2006-02-15 21:35:00,1.37492,1.3753,1.37464,1.37515,187500000.0
2006-02-15 21:40:00,1.37507,1.37532,1.37487,1.37515,161400000.0
2006-02-15 21:45:00,1.37528,1.37544,1.37463,1.37471,213600001.0
2006-02-15 21:50:00,1.37475,1.37508,1.37452,1.37496,228900001.0
2006-02-15 21:55:00,1.37494,1.37566,1.37473,1.37546,246000000.0
2006-02-15 22:00:00,1.37547,1.37551,1.37485,1.37497,156600000.0
2006-02-15 22:05:00,1.37502,1.37517,1.37463,1.37484,165200000.0
2006-02-15 22:10:00,1.37481,1.3752,1.37472,1.37484,189300002.0
2006-02-15 22:15:00,1.37475,1.37498,1.37459,1.37475,163100000.0
2006-02-15 22:20:00,1.37472,1.37531,1.37442,1.3752,256000000.0
2006-02-15 22:25:00,1.37505,1.37547,1.37494,1.37537,165300000.0
2006-02-15 22:30:00,1.37532,1.37539,1.37471,1.37489,196800001.0
2006-02-15 22:35:00,1.37505,1.37509,1.37427,1.37487,178400000.0
2006-02-15 22:40:00,1.37497,1.37524,1.37464,1.37512,178900001.0
2006-02-15 22:45:00,1.37508,1.37545,1.375,1.37532,143700000.0
2006-02-15 22:50:00,1.37532,1.37635,1.37531,1.37613,189300001.0
2006-02-15 22:55:00,1.37631,1.37638,1.37586,1.37631,160900000.0
2006-02-15 23:00:00,1.37628,1.3765,1.37583,1.37627,179800000.0
2006-02-15 23:05:00,1.37597,1.37617,1.37535,1.37588,208700000.0
2006-02-15 23:10:00,1.37596,1.37646,1.37567,1.376,224200000.0
2006-02-15 23:15:00,1.37596,1.37626,1.37551,1.37614,207300001.0
2006-02-15 23:20:00,1.37641,1.37666,1.37581,1.37625,204800000.0
2006-02-15 23:25:00,1.37644,1.37664,1.3762,1.3764,200100000.0
2006-02-15 23:30:00,1.37624,1.37665,1.37586,1.37589,171200000.0
2006-02-15 23:35:00,1.37609,1.37609,1.37512,1.37549,158000001.0
2006-02-15 23:40:00,1.37566,1.37566,1.37493,1.37547,216500000.0
2006-02-15 23:45:00,1.37535,1.3756,1.37439,1.37467,206100000.0
2006-02-15 23:50:00,1.37476,1.37512,1.3743,1.3743,201400000.0
2006-02-15 23:55:00,1.37461,1.37482,1.37407,1.37413,211600000.0
2006-02-16 00:00:00,1.37429,1.376,1.37417,1.3759,165000000.0
2006-02-16 00:05:00,1.376,1.376,1.3755,1.3758,91800000.0
2006-02-16 00:10:00,1.3756,1.3759,1.3756,1.3758,91800000.0
2006-02-16 00:15:00,1.3759,1.3759,1.3754,1.3754,122400000.0
2006-02-16 00:20:00,1.37436,1.37549,1.37399,1.37549,168000000.0
2006-02-16 00:25:00,1.37558,1.37572,1.37508,1.37518,200900000.0
2006-02-16 00:30:00,1.37499,1.37535,1.37464,1.37484,165300000.0
2006-02-16 00:35:00,1.37518,1.37524,1.37454,1.37468,196200002.0
2006-02-16 00:40:00,1.37475,1.37509,1.37457,1.37504,165600000.0
2006-02-16 00:45:00,1.37502,1.37507,1.37469,1.37498,186700000.0
2006-02-16 00:50:00,1.37507,1.37523,1.37466,1.37504,192800001.0
2006-02-16 00:55:00,1.37502,1.37514,1.37462,1.37514,186900000.0
2006-02-16 01:00:00,1.37521,1.37589,1.37514,1.37569,182900000.0
2006-02-16 01:05:00,1.37584,1.37592,1.3752,1.37562,186300000.0
2006-02-16 01:10:00,1.37556,1.37574,1.37519,1.37563,153400000.0
2006-02-16 01:15:00,1.3757,1.37582,1.37523,1.37532,186700000.0
2006-02-16 01:20:00,1.37542,1.37571,1.37498,1.3754,200300001.0
2006-02-16 01:25:00,1.3754,1.37593,1.37533,1.37569,194400001.0
2006-02-16 01:30:00,1.37591,1.37591,1.37537,1.37576,184600001.0
2006-02-16 01:35:00,1.37576,1.37588,1.3752,1.3755,202400001.0
2006-02-16 01:40:00,1.37541,1.37583,1.37521,1.37572,182500002.0
2006-02-16 01:45:00,1.37569,1.37581,1.3751,1.37555,182900000.0
2006-02-16 01:50:00,1.37554,1.37572,1.3752,1.3756,176200000.0
2006-02-16 01:55:00,1.37555,1.3757,1.37484,1.37559,192800001.0
2006-02-16 02:00:00,1.37538,1.37573,1.37487,1.37521,334300000.0
2006-02-16 02:05:00,1.3752,1.3757,1.37512,1.37557,578400002.0
2006-02-16 02:10:00,1.37535,1.37573,1.3745,1.37472,381100001.0
2006-02-16 02:15:00,1.37435,1.3752,1.37414,1.37463,551300001.0
2006-02-16 02:20:00,1.37472,1.37499,1.37418,1.37443,242400002.0
2006-02-16 02:25:00,1.37436,1.37475,1.37403,1.3742,363500000.0
2006-02-16 02:30:00,1.37446,1.37514,1.37419,1.37491,372300002.0
2006-02-16 02:35:00,1.37511,1.37527,1.37477,1.37522,306500000.0
2006-02-16 02:40:00,1.37521,1.37549,1.37488,1.3751,174700000.0
2006-02-16 02:45:00,1.37465,1.37507,1.37439,1.37447,589300001.0
2006-02-16 02:50:00,1.37466,1.37483,1.37425,1.37442,279200001.0
2006-02-16 02:55:00,1.3745,1.3745,1.37385,1.37387,281900000.0
2006-02-16 03:00:00,1.37397,1.37431,1.37384,1.37396,325700002.0
2006-02-16 03:05:00,1.37404,1.37441,1.37388,1.3744,347600002.0
2006-02-16 03:10:00,1.37392,1.3747,1.37389,1.3747,188400001.0
2006-02-16 03:15:00,1.3741,1.37506,1.3741,1.37489,170600000.0
2006-02-16 03:20:00,1.37438,1.37482,1.37438,1.37438,254400002.0
2006-02-16 03:25:00,1.37486,1.37486,1.37447,1.37473,397900000.0
2006-02-16 03:30:00,1.3747,1.37524,1.37439,1.3747,210300000.0
2006-02-16 03:35:00,1.37481,1.37537,1.37473,1.37478,294000000.0
2006-02-16 03:40:00,1.37472,1.3757,1.37461,1.37558,379300002.0
2006-02-16 03:45:00,1.37555,1.37579,1.3752,1.37529,198600001.0
2006-02-16 03:50:00,1.37547,1.37555,1.3751,1.37517,336100001.0
2006-02-16 03:55:00,1.37554,1.37568,1.3749,1.37538,589400001.0
2006-02-16 04:00:00,1.37528,1.3754,1.37481,1.37505,535200002.0
2006-02-16 04:05:00,1.37502,1.37578,1.37499,1.37544,517800000.0
2006-02-16 04:10:00,1.37535,1.37554,1.37503,1.37516,373900000.0
2006-02-16 04:15:00,1.37518,1.37541,1.37508,1.3753,427000002.0
2006-02-16 04:20:00,1.37525,1.37561,1.37502,1.3754,418000000.0
2006-02-16 04:25:00,1.37543,1.376,1.37531,1.37569,513500002.0
2006-02-16 04:30:00,1.37534,1.37571,1.3752,1.37523,201400000.0
2006-02-16 04:35:00,1.37511,1.37553,1.37461,1.3748,502500001.0
2006-02-16 04:40:00,1.37476,1.3751,1.37414,1.37463,257000000.0
2006-02-16 04:45:00,1.37455,1.37465,1.3742,1.3742,355400001.0
2006-02-16 04:50:00,1.37457,1.37481,1.37408,1.37408,236600001.0
2006-02-16 04:55:00,1.37432,1.37451,1.37385,1.37385,235500001.0
2006-02-16 05:00:00,1.37427,1.37437,1.374,1.3741,505200003.0
2006-02-16 05:05:00,1.3741,1.37415,1.37361,1.37371,1251900003.0
2006-02-16 05:10:00,1.37379,1.3744,1.37373,1.37413,830100000.0
2006-02-16 05:15:00,1.37439,1.37459,1.37401,1.37411,988300001.0
2006-02-16 05:20:00,1.37415,1.37427,1.37389,1.37403,1142000002.0
2006-02-16 05:25:00,1.37412,1.37437,1.37385,1.37411,1028500001.0
2006-02-16 05:30:00,1.37411,1.37439,1.37401,1.37403,875500002.0
2006-02-16 05:35:00,1.37424,1.37471,1.37412,1.37461,746100005.0
2006-02-16 05:40:00,1.37441,1.37493,1.37432,1.3746,793600002.0
2006-02-16 05:45:00,1.37462,1.37482,1.37432,1.37434,988700000.0
2006-02-16 05:50:00,1.37436,1.37484,1.37436,1.37477,1000100005.0
2006-02-16 05:55:00,1.3746,1.37484,1.37449,1.37452,709400000.0
2006-02-16 06:00:00,1.37455,1.37475,1.37423,1.37441,915200001.0
2006-02-16 06:05:00,1.37431,1.37471,1.37424,1.37439,1720900002.0
2006-02-16 06:10:00,1.37444,1.37454,1.37401,1.37411,1821400006.0
2006-02-16 06:15:00,1.37411,1.37429,1.37401,1.37424,1014300002.0
2006-02-16 06:20:00,1.37443,1.37474,1.37424,1.37438,1468900003.0
2006-02-16 06:25:00,1.37448,1.37466,1.37439,1.37444,1275600002.0
2006-02-16 06:30:00,1.37441,1.37472,1.37438,1.37469,1051700001.0
2006-02-16 06:35:00,1.37457,1.37506,1.37455,1.37491,540200001.0
2006-02-16 06:40:00,1.37488,1.37494,1.37454,1.37478,1042700005.0
2006-02-16 06:45:00,1.37495,1.37505,1.3747,1.37482,1036200001.0
2006-02-16 06:50:00,1.37493,1.3751,1.37457,1.37476,992600000.0
2006-02-16 06:55:00,1.37484,1.37498,1.37458,1.37483,1028500002.0
2006-02-16 07:00:00,1.37494,1.37503,1.37468,1.3749,1307700002.0
2006-02-16 07:05:00,1.37495,1.37495,1.37466,1.37474,1027100003.0
2006-02-16 07:10:00,1.37487,1.37506,1.3747,1.37501,1850100006.0
2006-02-16 07:15:00,1.37518,1.37528,1.3746,1.37475,1394000001.0
2006-02-16 07:20:00,1.37472,1.37544,1.37452,1.37486,1656900003.0
2006-02-16 07:25:00,1.37493,1.37519,1.37468,1.37494,1309700003.0
2006-02-16 07:30:00,1.37496,1.37511,1.37469,1.37505,2020000005.0
2006-02-16 07:35:00,1.37504,1.37519,1.37483,1.37503,1425300002.0
2006-02-16 07:40:00,1.37498,1.37516,1.37483,1.37493,1878200002.0
2006-02-16 07:45:00,1.37498,1.37517,1.3746,1.37489,2944400010.0
2006-02-16 07:50:00,1.37488,1.37503,1.37444,1.37462,2668500004.0
2006-02-16 07:55:00,1.37462,1.3752,1.37456,1.37498,2791400005.0
2006-02-16 08:00:00,1.37505,1.37539,1.37472,1.37485,1978500006.0
2006-02-16 08:05:00,1.37491,1.37513,1.37426,1.37497,2324000001.0
2006-02-16 08:10:00,1.375,1.37513,1.37456,1.37463,1554500002.0
2006-02-16 08:15:00,1.37469,1.37511,1.37461,1.3751,1292000002.0
2006-02-16 08:20:00,1.37512,1.37527,1.37494,1.37499,1824500003.0
2006-02-16 08:25:00,1.37516,1.37531,1.37491,1.37496,2246700010.0
2006-02-16 08:30:00,1.37492,1.37512,1.37482,1.37484,1940000003.0
2006-02-16 08:35:00,1.37487,1.37519,1.37485,1.37497,2128000006.0
2006-02-16 08:40:00,1.37485,1.37538,1.37451,1.37512,1986700001.0
2006-02-16 08:45:00,1.37512,1.37553,1.37487,1.3753,2719100007.0
2006-02-16 08:50:00,1.37557,1.37557,1.37474,1.37497,2793600005.0
2006-02-16 08:55:00,1.37509,1.37528,1.37458,1.37474,2467800007.0
2006-02-16 09:00:00,1.37489,1.37515,1.37452,1.37479,2722500006.0
2006-02-16 09:05:00,1.37483,1.37575,1.37476,1.37575,2000000002.0
2006-02-16 09:10:00,1.37574,1.37591,1.37501,1.3752,2077700004.0
2006-02-16 09:15:00,1.37514,1.37541,1.3749,1.37516,2280400004.0
2006-02-16 09:20:00,1.37513,1.37546,1.37497,1.37503,1694200004.0
2006-02-16 09:25:00,1.37518,1.37538,1.37485,1.37529,2383800008.0
2006-02-16 09:30:00,1.37526,1.37549,1.37504,1.37509,2113900002.0
2006-02-16 09:35:00,1.37507,1.3754,1.37488,1.37502,1965900006.0
2006-02-16 09:40:00,1.37495,1.37545,1.37484,1.37509,2162200004.0
2006-02-16 09:45:00,1.37518,1.37537,1.37486,1.37518,2156100004.0
2006-02-16 09:50:00,1.375,1.37534,1.37467,1.3749,2115400004.0
2006-02-16 09:55:00,1.37485,1.37543,1.37467,1.37532,2770900003.0
2006-02-16 10:00:00,1.37518,1.37547,1.375,1.3753,2472800008.0
2006-02-16 10:05:00,1.37496,1.37559,1.37494,1.37559,2561300010.0
2006-02-16 10:10:00,1.37561,1.37606,1.37539,1.37557,2250900002.0
2006-02-16 10:15:00,1.37568,1.376,1.37551,1.3758,1903100007.0
2006-02-16 10:20:00,1.37563,1.37666,1.37527,1.37664,2161500009.0
2006-02-16 10:25:00,1.37674,1.37685,1.37615,1.37647,2654100007.0
2006-02-16 10:30:00,1.37639,1.37654,1.37574,1.37607,2717000013.0
2006-02-16 10:35:00,1.37603,1.37621,1.3755,1.37607,2417900004.0
2006-02-16 10:40:00,1.376,1.37648,1.37571,1.37594,2429000006.0
2006-02-16 10:45:00,1.37592,1.37593,1.3754,1.37563,2141900004.0
2006-02-16 10:50:00,1.37575,1.37591,1.37535,1.37558,2190800005.0
2006-02-16 10:55:00,1.3756,1.37639,1.37545,1.37617,2503600003.0
2006-02-16 11:00:00,1.37611,1.37618,1.37528,1.3755,2454400005.0
2006-02-16 11:05:00,1.3755,1.37572,1.37515,1.37535,2220000005.0
2006-02-16 11:10:00,1.37542,1.37562,1.37491,1.37507,2248800001.0
2006-02-16 11:15:00,1.37501,1.37546,1.3748,1.37504,2135400004.0
2006-02-16 11:20:00,1.3749,1.37516,1.37456,1.37503,2715400010.0
2006-02-16 11:25:00,1.37506,1.37509,1.374,1.37431,2388100007.0
2006-02-16 11:30:00,1.37434,1.37542,1.37408,1.37483,2680200005.0
2006-02-16 11:35:00,1.37493,1.37572,1.37471,1.37552,2596400002.0
2006-02-16 11:40:00,1.37541,1.37555,1.37466,1.37471,3166800004.0
2006-02-16 11:45:00,1.37495,1.37609,1.37491,1.37542,2520100008.0
2006-02-16 11:50:00,1.37545,1.37572,1.37499,1.3753,1302400003.0
2006-02-16 11:55:00,1.37539,1.37565,1.37469,1.37484,2335400005.0
2006-02-16 12:00:00,1.37482,1.37503,1.3743,1.37455,2073800003.0
2006-02-16 12:05:00,1.37465,1.3747,1.37422,1.37454,2093300009.0
2006-02-16 12:10:00,1.37463,1.37509,1.37409,1.37509,1938700002.0
2006-02-16 12:15:00,1.37506,1.37527,1.37434,1.37434,1673700002.0
2006-02-16 12:20:00,1.37431,1.37477,1.37422,1.37442,2111900003.0
2006-02-16 12:25:00,1.3746,1.37473,1.37413,1.37429,2534600000.0
2006-02-16 12:30:00,1.37416,1.37497,1.3741,1.37453,2423000005.0
2006-02-16 12:35:00,1.37464,1.37485,1.37428,1.37464,2609900005.0
2006-02-16 12:40:00,1.37488,1.37503,1.3745,1.37465,1995800002.0
2006-02-16 12:45:00,1.37477,1.37492,1.37453,1.37462,2312900002.0
2006-02-16 12:50:00,1.37461,1.37471,1.37431,1.37451,2037600007.0
2006-02-16 12:55:00,1.37454,1.37468,1.37413,1.37426,2438500011.0
2006-02-16 13:00:00,1.37427,1.37452,1.37352,1.37432,1648000005.0
2006-02-16 13:05:00,1.37431,1.37443,1.37371,1.37384,1293100004.0
2006-02-16 13:10:00,1.37394,1.37412,1.37374,1.37383,1564900004.0
2006-02-16 13:15:00,1.37363,1.37377,1.37253,1.37253,1264000005.0
2006-02-16 13:20:00,1.37265,1.37321,1.37265,1.37311,1066900003.0
2006-02-16 13:25:00,1.37323,1.37366,1.37304,1.3734,1715600003.0
2006-02-16 13:30:00,1.37367,1.37418,1.37356,1.37364,2068300003.0
2006-02-16 13:35:00,1.37366,1.37403,1.37306,1.37381,1897500003.0
2006-02-16 13:40:00,1.37377,1.37493,1.37372,1.37493,1180500003.0
2006-02-16 13:45:00,1.3748,1.37483,1.37435,1.3744,1861400001.0
2006-02-16 13:50:00,1.37434,1.37449,1.37402,1.37424,1846200002.0
2006-02-16 13:55:00,1.37379,1.37379,1.37291,1.37292,1619400002.0
2006-02-16 14:00:00,1.37287,1.37373,1.37285,1.37347,1785500002.0
2006-02-16 14:05:00,1.37368,1.3742,1.37352,1.37362,1544900001.0
2006-02-16 14:10:00,1.37373,1.37432,1.37369,1.37415,1112100002.0
2006-02-16 14:15:00,1.37412,1.37412,1.37336,1.37336,2071700004.0
2006-02-16 14:20:00,1.37331,1.37408,1.37327,1.3735,1816000003.0
2006-02-16 14:25:00,1.37361,1.37387,1.37331,1.37377,1626600000.0
2006-02-16 14:30:00,1.37377,1.37377,1.3731,1.37333,205300000.0
2006-02-16 14:35:00,1.37334,1.37345,1.37276,1.37324,195200000.0
2006-02-16 14:40:00,1.37331,1.37384,1.37286,1.37335,205800000.0
2006-02-16 14:45:00,1.37325,1.37361,1.37311,1.37339,196000000.0
2006-02-16 14:50:00,1.37321,1.37356,1.37298,1.37298,194100000.0
2006-02-16 14:55:00,1.37327,1.37365,1.37311,1.37357,211200000.0
2006-02-16 15:00:00,1.37358,1.37394,1.37335,1.37388,227500000.0
2006-02-16 15:05:00,1.37389,1.37418,1.37335,1.37416,185000000.0
2006-02-16 15:10:00,1.37419,1.37434,1.37375,1.37391,179300000.0
2006-02-16 15:15:00,1.37406,1.37442,1.37378,1.37382,191600000.0
2006-02-16 15:20:00,1.37369,1.37455,1.37369,1.37413,139000000.0
2006-02-16 15:25:00,1.37409,1.37437,1.37368,1.37374,222000003.0
2006-02-16 15:30:00,1.37373,1.3746,1.37335,1.37406,203400000.0
2006-02-16 15:35:00,1.3743,1.37519,1.37392,1.37487,244000002.0
2006-02-16 15:40:00,1.37495,1.3752,1.37423,1.37502,168000000.0
2006-02-16 15:45:00,1.37458,1.37566,1.37451,1.37512,214100000.0
2006-02-16 15:50:00,1.37494,1.37518,1.37407,1.37427,177800000.0
2006-02-16 15:55:00,1.37427,1.37464,1.37366,1.37411,203400001.0
2006-02-16 16:00:00,1.37412,1.37426,1.37361,1.37389,158600000.0
2006-02-16 16:05:00,1.37404,1.37467,1.37399,1.3745,199500001.0
2006-02-16 16:10:00,1.37448,1.37508,1.37448,1.37482,175200000.0
2006-02-16 16:15:00,1.3747,1.37479,1.37377,1.37397,183900000.0
2006-02-16 16:20:00,1.37399,1.37464,1.37399,1.37458,185600000.0
2006-02-16 16:25:00,1.37472,1.37472,1.37403,1.3742,203500000.0
2006-02-16 16:30:00,1.37417,1.3743,1.37355,1.37404,229000002.0
2006-02-16 16:35:00,1.37402,1.37476,1.37402,1.37464,216800001.0
2006-02-16 16:40:00,1.37446,1.37495,1.37398,1.37487,168300001.0
2006-02-16 16:45:00,1.37464,1.37492,1.37431,1.37447,188000000.0
2006-02-16 16:50:00,1.37443,1.37445,1.37398,1.3742,260000001.0
2006-02-16 16:55:00,1.37424,1.37437,1.37367,1.37406,167700001.0
2006-02-16 17:00:00,1.37359,1.37454,1.37359,1.37445,209000002.0
2006-02-16 17:05:00,1.37435,1.3747,1.37404,1.37432,210200000.0
2006-02-16 17:10:00,1.37412,1.37427,1.37318,1.37338,199700001.0
2006-02-16 17:15:00,1.37363,1.37363,1.37275,1.37329,209100000.0
2006-02-16 17:20:00,1.37311,1.37389,1.37277,1.3738,217700001.0
2006-02-16 17:25:00,1.37375,1.37501,1.37372,1.37477,195200001.0
2006-02-16 17:30:00,1.37496,1.37528,1.37444,1.37492,193900000.0
2006-02-16 17:35:00,1.37493,1.37613,1.37466,1.37603,195500001.0
2006-02-16 17:40:00,1.37579,1.37615,1.37558,1.37558,224900001.0
2006-02-16 17:45:00,1.37588,1.37596,1.37512,1.37535,176600000.0
2006-02-16 17:50:00,1.37526,1.3758,1.37495,1.3755,174800000.0
2006-02-16 17:55:00,1.37562,1.37756,1.37562,1.37694,225600002.0
2006-02-16 18:00:00,1.37739,1.37772,1.37687,1.37756,236700000.0
2006-02-16 18:05:00,1.37768,1.37786,1.37731,1.37736,185300000.0
2006-02-16 18:10:00,1.37716,1.37789,1.37693,1.37742,149000000.0
2006-02-16 18:15:00,1.37716,1.37751,1.37683,1.37705,182400000.0
2006-02-16 18:20:00,1.37713,1.37746,1.37685,1.37698,236800000.0
2006-02-16 18:25:00,1.37718,1.37742,1.37668,1.37682,180600000.0
2006-02-16 18:30:00,1.37683,1.37756,1.37676,1.37723,166700000.0
2006-02-16 18:35:00,1.37711,1.37735,1.37662,1.37708,178400000.0
2006-02-16 18:40:00,1.37693,1.37722,1.37654,1.37706,202000000.0
2006-02-16 18:45:00,1.37728,1.37743,1.37692,1.37713,148000000.0
2006-02-16 18:50:00,1.37733,1.37765,1.37614,1.37633,207900000.0
2006-02-16 18:55:00,1.37615,1.3764,1.37433,1.3748,175400001.0
2006-02-16 19:00:00,1.37524,1.37547,1.37399,1.375,196600000.0
2006-02-16 19:05:00,1.37493,1.37512,1.3741,1.37435,165400000.0
2006-02-16 19:10:00,1.37459,1.37587,1.37422,1.37582,174800000.0
2006-02-16 19:15:00,1.37561,1.37585,1.37534,1.37575,178600000.0
2006-02-16 19:20:00,1.37565,1.37617,1.37539,1.37609,213400000.0
2006-02-16 19:25:00,1.37604,1.37604,1.37456,1.37539,222100000.0
2006-02-16 19:30:00,1.37547,1.37641,1.37544,1.37629,211200000.0
2006-02-16 19:35:00,1.37632,1.37653,1.37591,1.37649,195700000.0
2006-02-16 19:40:00,1.37643,1.37776,1.37628,1.37776,187600000.0
2006-02-16 19:45:00,1.37773,1.37788,1.3774,1.37742,191300000.0
2006-02-16 19:50:00,1.37778,1.37833,1.37746,1.37814,200900000.0
2006-02-16 19:55:00,1.37816,1.37832,1.37752,1.37803,160700001.0
2006-02-16 20:00:00,1.37812,1.37868,1.3774,1.37764,186900000.0
2006-02-16 20:05:00,1.37756,1.37848,1.37755,1.37815,173400001.0
2006-02-16 20:10:00,1.37785,1.37819,1.37709,1.37782,218200001.0
2006-02-16 20:15:00,1.37774,1.37791,1.37712,1.37791,251700000.0
2006-02-16 20:20:00,1.378,1.378,1.37732,1.37753,178800000.0
2006-02-16 20:25:00,1.37789,1.37789,1.37698,1.37751,206500001.0
2006-02-16 20:30:00,1.37755,1.37786,1.37692,1.3778,225600001.0
2006-02-16 20:35:00,1.37769,1.37794,1.3774,1.37776,224700001.0
2006-02-16 20:40:00,1.37778,1.37802,1.3773,1.37762,226700001.0
2006-02-16 20:45:00,1.37749,1.37806,1.37743,1.37797,208500000.0
2006-02-16 20:50:00,1.37776,1.37795,1.37754,1.37779,179700000.0
2006-02-16 20:55:00,1.3778,1.37801,1.37762,1.37776,184800000.0
2006-02-16 21:00:00,1.37767,1.37818,1.37742,1.3777,165900000.0
2006-02-16 21:05:00,1.37749,1.37836,1.37734,1.37815,167100000.0
2006-02-16 21:10:00,1.37813,1.37846,1.37774,1.37816,225500000.0
2006-02-16 21:15:00,1.37813,1.37838,1.37758,1.37759,210000001.0
2006-02-16 21:20:00,1.37763,1.37807,1.37633,1.37651,205900000.0
2006-02-16 21:25:00,1.3766,1.37694,1.37638,1.37654,195300001.0
2006-02-16 21:30:00,1.37661,1.37673,1.37644,1.3767,174400001.0
2006-02-16 21:35:00,1.37669,1.37697,1.37635,1.37696,166100000.0
2006-02-16 21:40:00,1.37666,1.37688,1.3761,1.37634,159900000.0
2006-02-16 21:45:00,1.37647,1.37712,1.37647,1.37707,188200000.0
2006-02-16 21:50:00,1.3771,1.3771,1.37624,1.37647,217300001.0
2006-02-16 21:55:00,1.37624,1.37629,1.37558,1.37605,229700000.0
2006-02-16 22:00:00,1.3762,1.37653,1.37588,1.37619,178100001.0
2006-02-16 22:05:00,1.37636,1.37658,1.37566,1.37589,196300000.0
2006-02-16 22:10:00,1.3759,1.37612,1.37542,1.37555,182400000.0
2006-02-16 22:15:00,1.37564,1.37596,1.37554,1.37554,178800000.0
2006-02-16 22:20:00,1.37549,1.37646,1.37529,1.37638,165000000.0
2006-02-16 22:25:00,1.37613,1.37614,1.3756,1.37583,180800000.0
2006-02-16 22:30:00,1.37587,1.37632,1.37532,1.37613,205700000.0
2006-02-16 22:35:00,1.37625,1.37651,1.37566,1.37617,212600001.0
2006-02-16 22:40:00,1.37625,1.37646,1.37591,1.37635,162000000.0
2006-02-16 22:45:00,1.37649,1.37692,1.37633,1.37677,160200000.0
2006-02-16 22:50:00,1.37678,1.377,1.37641,1.37644,146200000.0
2006-02-16 22:55:00,1.37682,1.3774,1.37622,1.37649,218800000.0
2006-02-16 23:00:00,1.37638,1.37656,1.37569,1.37583,184900000.0
2006-02-16 23:05:00,1.37562,1.37617,1.37543,1.37593,194300000.0
2006-02-16 23:10:00,1.37583,1.37689,1.37565,1.37668,208600001.0
2006-02-16 23:15:00,1.37664,1.37685,1.37607,1.37636,218700000.0
2006-02-16 23:20:00,1.37662,1.37706,1.37624,1.37698,186900001.0
2006-02-16 23:25:00,1.37709,1.37758,1.37691,1.37725,200900000.0
2006-02-16 23:30:00,1.37709,1.37784,1.37709,1.37715,247300002.0
2006-02-16 23:35:00,1.37728,1.3774,1.37683,1.37731,205000000.0
2006-02-16 23:40:00,1.37746,1.37751,1.37691,1.3773,195400002.0
2006-02-16 23:45:00,1.37712,1.37734,1.37626,1.3765,183100000.0
2006-02-16 23:50:00,1.37664,1.37719,1.37647,1.37652,187100000.0
2006-02-16 23:55:00,1.37703,1.37724,1.37666,1.37694,218400000.0
2006-02-17 00:00:00,1.37709,1.3781,1.37697,1.3774,121600000.0
2006-02-17 00:05:00,1.3776,1.3776,1.377,1.3772,124000000.0
2006-02-17 00:10:00,1.3773,1.3774,1.3772,1.3772,74400000.0
2006-02-17 00:15:00,1.3773,1.3773,1.377,1.3773,99200000.0
2006-02-17 00:20:00,1.37704,1.3778,1.37668,1.3777,116000000.0
2006-02-17 00:25:00,1.3778,1.3778,1.3772,1.3772,131200000.0
2006-02-17 00:30:00,1.3773,1.3774,1.3772,1.3774,164000000.0
2006-02-17 00:35:00,1.3776,1.3776,1.37648,1.37659,143000000.0
2006-02-17 00:40:00,1.37657,1.37757,1.37646,1.37757,210200001.0
2006-02-17 00:45:00,1.37761,1.37763,1.37655,1.37754,244600000.0
2006-02-17 00:50:00,1.37749,1.3777,1.37688,1.37751,195600000.0
2006-02-17 00:55:00,1.37751,1.37751,1.37691,1.37736,162600000.0
2006-02-17 01:00:00,1.37736,1.37762,1.37694,1.3772,215000000.0
2006-02-17 01:05:00,1.37719,1.37719,1.3766,1.377,169000000.0
2006-02-17 01:10:00,1.37696,1.37714,1.37666,1.37694,168900000.0
2006-02-17 01:15:00,1.37699,1.37706,1.37663,1.37692,188100001.0
2006-02-17 01:20:00,1.37699,1.37743,1.37646,1.37742,183300002.0
2006-02-17 01:25:00,1.37735,1.37745,1.37704,1.37732,191700002.0
2006-02-17 01:30:00,1.37742,1.37742,1.37687,1.37728,186600000.0
2006-02-17 01:35:00,1.37721,1.37757,1.37696,1.37738,192000000.0
2006-02-17 01:40:00,1.37726,1.37753,1.37696,1.37746,173900000.0
2006-02-17 01:45:00,1.37744,1.3779,1.37713,1.37755,174300000.0
2006-02-17 01:50:00,1.37758,1.37758,1.37664,1.37705,150400000.0
2006-02-17 01:55:00,1.37734,1.37784,1.3766,1.37712,183100001.0
2006-02-17 02:00:00,1.37678,1.37719,1.37662,1.3767,325800001.0
2006-02-17 02:05:00,1.37674,1.37674,1.37574,1.37607,630200001.0
2006-02-17 02:10:00,1.37585,1.37625,1.37564,1.37607,431800001.0
2006-02-17 02:15:00,1.37596,1.37723,1.37588,1.37661,627100003.0
2006-02-17 02:20:00,1.3766,1.37712,1.3757,1.37591,184100000.0
2006-02-17 02:25:00,1.37584,1.37608,1.3754,1.3758,383000001.0
2006-02-17 02:30:00,1.37591,1.37617,1.37544,1.37615,382400000.0
2006-02-17 02:35:00,1.37623,1.37624,1.37572,1.37607,269400000.0
2006-02-17 02:40:00,1.37617,1.37645,1.3761,1.37645,172300000.0
2006-02-17 02:45:00,1.37586,1.37716,1.37579,1.37662,550800002.0
2006-02-17 02:50:00,1.37686,1.37713,1.37654,1.37682,265000000.0
2006-02-17 02:55:00,1.37673,1.37692,1.37598,1.37598,274800000.0
2006-02-17 03:00:00,1.37607,1.37636,1.37588,1.376,316800000.0
2006-02-17 03:05:00,1.37589,1.37627,1.37541,1.37623,314500000.0
2006-02-17 03:10:00,1.37567,1.37603,1.37542,1.37577,202600001.0
2006-02-17 03:15:00,1.37532,1.37583,1.37512,1.37577,201100000.0
2006-02-17 03:20:00,1.37523,1.37575,1.37521,1.37541,275600000.0
2006-02-17 03:25:00,1.3757,1.3757,1.37484,1.37509,350400001.0
2006-02-17 03:30:00,1.37521,1.37564,1.37511,1.37511,189500000.0
2006-02-17 03:35:00,1.37513,1.37519,1.37422,1.37427,243700000.0
2006-02-17 03:40:00,1.37417,1.3751,1.37417,1.37433,427600002.0
2006-02-17 03:45:00,1.37428,1.37441,1.37356,1.37394,182600000.0
2006-02-17 03:50:00,1.37438,1.37495,1.37411,1.37457,329100000.0
2006-02-17 03:55:00,1.37504,1.37532,1.3745,1.37494,598600000.0
2006-02-17 04:00:00,1.37487,1.3753,1.37436,1.37503,582400002.0
2006-02-17 04:05:00,1.37502,1.37631,1.37489,1.37626,538700000.0
2006-02-17 04:10:00,1.37616,1.37639,1.37584,1.37609,420700001.0
2006-02-17 04:15:00,1.37613,1.37646,1.37604,1.37614,412200000.0
2006-02-17 04:20:00,1.37595,1.3764,1.37575,1.37581,475500002.0
2006-02-17 04:25:00,1.37578,1.37627,1.37568,1.37617,510800001.0
2006-02-17 04:30:00,1.37582,1.37651,1.37581,1.37618,252300000.0
2006-02-17 04:35:00,1.37603,1.37668,1.37567,1.37624,523400001.0
2006-02-17 04:40:00,1.37612,1.37644,1.37541,1.37611,262300000.0
2006-02-17 04:45:00,1.37606,1.37615,1.37563,1.37575,336600000.0
2006-02-17 04:50:00,1.37615,1.37623,1.37539,1.37539,214300000.0
2006-02-17 04:55:00,1.37571,1.37582,1.37514,1.3755,272500000.0
2006-02-17 05:00:00,1.37595,1.37615,1.37557,1.37565,539900004.0
2006-02-17 05:05:00,1.37543,1.37613,1.37542,1.37569,1080500001.0
2006-02-17 05:10:00,1.37574,1.37591,1.37545,1.37567,932200001.0
2006-02-17 05:15:00,1.37581,1.37632,1.37554,1.3758,930500001.0
2006-02-17 05:20:00,1.37594,1.37626,1.37572,1.37606,1073200004.0
2006-02-17 05:25:00,1.3763,1.3763,1.37589,1.37599,1063800003.0
2006-02-17 05:30:00,1.37607,1.37626,1.3759,1.37593,811700004.0
2006-02-17 05:35:00,1.37597,1.37641,1.37545,1.37632,744500000.0
2006-02-17 05:40:00,1.37623,1.37641,1.37556,1.37594,740800001.0
2006-02-17 05:45:00,1.37604,1.3763,1.3758,1.37592,1022400004.0
2006-02-17 05:50:00,1.37581,1.37624,1.37581,1.3761,929600001.0
2006-02-17 05:55:00,1.37594,1.3761,1.37565,1.37584,753300004.0
2006-02-17 06:00:00,1.37585,1.3761,1.37569,1.37598,1002400001.0
2006-02-17 06:05:00,1.37597,1.3766,1.3759,1.37633,1789900004.0
2006-02-17 06:10:00,1.37647,1.3766,1.37604,1.37635,1714000001.0
2006-02-17 06:15:00,1.37633,1.37645,1.37613,1.37628,965400003.0
2006-02-17 06:20:00,1.37623,1.37663,1.37613,1.37638,1386700002.0
2006-02-17 06:25:00,1.37637,1.37659,1.37627,1.37644,1389400004.0
2006-02-17 06:30:00,1.3763,1.37658,1.37628,1.37658,1110400002.0
2006-02-17 06:35:00,1.3761,1.37647,1.37607,1.37627,652400002.0
2006-02-17 06:40:00,1.37617,1.37632,1.37588,1.37599,1104200004.0
2006-02-17 06:45:00,1.37605,1.37628,1.37591,1.37601,986700001.0
2006-02-17 06:50:00,1.37611,1.37647,1.37589,1.37622,990100001.0
2006-02-17 06:55:00,1.37622,1.37649,1.37612,1.37625,1036000001.0
2006-02-17 07:00:00,1.3764,1.37648,1.37617,1.3763,1369300003.0
2006-02-17 07:05:00,1.3764,1.37645,1.37617,1.37621,940600000.0
2006-02-17 07:10:00,1.37632,1.37668,1.37618,1.37641,1788500001.0
2006-02-17 07:15:00,1.37661,1.37683,1.37636,1.37667,1398200001.0
2006-02-17 07:20:00,1.37667,1.37681,1.37646,1.37656,1748200004.0
2006-02-17 07:25:00,1.37658,1.3767,1.37617,1.37623,1309500004.0
2006-02-17 07:30:00,1.37628,1.37648,1.37613,1.37624,1836600001.0
2006-02-17 07:35:00,1.37623,1.37659,1.37607,1.3765,1132200001.0
2006-02-17 07:40:00,1.37638,1.37659,1.37605,1.3761,1971500004.0
2006-02-17 07:45:00,1.37615,1.37651,1.37591,1.37642,2849900005.0
2006-02-17 07:50:00,1.37643,1.37693,1.37562,1.37568,2654700010.0
2006-02-17 07:55:00,1.37567,1.37579,1.37528,1.37572,2737600003.0
2006-02-17 08:00:00,1.37576,1.37579,1.37384,1.37396,2028800003.0
2006-02-17 08:05:00,1.37398,1.37476,1.37388,1.37438,2484900003.0
2006-02-17 08:10:00,1.37443,1.37522,1.37428,1.37491,1500000005.0
2006-02-17 08:15:00,1.37488,1.37502,1.37449,1.37449,1333600005.0
2006-02-17 08:20:00,1.37444,1.37513,1.37443,1.37501,1811300003.0
2006-02-17 08:25:00,1.37521,1.37568,1.37496,1.37556,2194700008.0
2006-02-17 08:30:00,1.37556,1.37575,1.37517,1.37521,1857200001.0
2006-02-17 08:35:00,1.3753,1.37577,1.37526,1.37546,2137200003.0
2006-02-17 08:40:00,1.3753,1.37567,1.37517,1.37546,2094900008.0
2006-02-17 08:45:00,1.37545,1.37554,1.3748,1.37506,2870100003.0
2006-02-17 08:50:00,1.37519,1.3753,1.37482,1.37501,2912700003.0
2006-02-17 08:55:00,1.37517,1.37524,1.37487,1.37502,2507000006.0
2006-02-17 09:00:00,1.37502,1.37531,1.37447,1.37513,2734700003.0
2006-02-17 09:05:00,1.37484,1.37495,1.37422,1.37456,2027600003.0
2006-02-17 09:10:00,1.37457,1.37609,1.37432,1.37585,2325400009.0
2006-02-17 09:15:00,1.37606,1.37606,1.37501,1.37514,2193200004.0
2006-02-17 09:20:00,1.37522,1.37539,1.37424,1.37424,1660300001.0
2006-02-17 09:25:00,1.37427,1.37444,1.37378,1.37402,2252400001.0
2006-02-17 09:30:00,1.37392,1.37418,1.37365,1.37382,2239400003.0
2006-02-17 09:35:00,1.37379,1.3742,1.37348,1.37364,1872300005.0
2006-02-17 09:40:00,1.37369,1.3739,1.37337,1.37369,2106100003.0
2006-02-17 09:45:00,1.37398,1.37477,1.37391,1.37457,2149700006.0
2006-02-17 09:50:00,1.37444,1.37479,1.37421,1.37445,2406200007.0
2006-02-17 09:55:00,1.37429,1.37499,1.37407,1.37495,2847300006.0
2006-02-17 10:00:00,1.37481,1.37491,1.37391,1.37402,2257300004.0
2006-02-17 10:05:00,1.37369,1.37409,1.3733,1.37359,2459400003.0
2006-02-17 10:10:00,1.37353,1.37353,1.3726,1.37337,2377200007.0
2006-02-17 10:15:00,1.37358,1.37433,1.37325,1.37429,1921100006.0
2006-02-17 10:20:00,1.37424,1.37447,1.37386,1.37393,2319700003.0
2006-02-17 10:25:00,1.37404,1.37453,1.37381,1.37421,2443000003.0
2006-02-17 10:30:00,1.37426,1.37433,1.37381,1.37397,2715600009.0
2006-02-17 10:35:00,1.37392,1.3741,1.37312,1.37334,2396600007.0
2006-02-17 10:40:00,1.37338,1.37388,1.37334,1.37355,2353700005.0
2006-02-17 10:45:00,1.37359,1.37364,1.37298,1.37306,2097200003.0
2006-02-17 10:50:00,1.37313,1.3734,1.37286,1.37308,2262400006.0
2006-02-17 10:55:00,1.37303,1.37363,1.37259,1.37327,2577000004.0
2006-02-17 11:00:00,1.37352,1.37385,1.37319,1.37366,2455300006.0
2006-02-17 11:05:00,1.37366,1.37374,1.37314,1.37324,2158100002.0
2006-02-17 11:10:00,1.3733,1.37457,1.37323,1.37433,2474600006.0
2006-02-17 11:15:00,1.37428,1.37469,1.3734,1.37461,2173100003.0
2006-02-17 11:20:00,1.37483,1.3752,1.37451,1.37459,2569500005.0
2006-02-17 11:25:00,1.37452,1.37502,1.3744,1.37473,2437800004.0
2006-02-17 11:30:00,1.37465,1.37483,1.37421,1.37425,2649300005.0
2006-02-17 11:35:00,1.37435,1.37463,1.373,1.373,2898800006.0
2006-02-17 11:40:00,1.3729,1.37315,1.3724,1.37248,3068400005.0
2006-02-17 11:45:00,1.3725,1.37253,1.37108,1.37198,2614900003.0
2006-02-17 11:50:00,1.37211,1.37276,1.37206,1.37246,1229100002.0
2006-02-17 11:55:00,1.37259,1.3729,1.37218,1.3724,2278700007.0
2006-02-17 12:00:00,1.37249,1.37307,1.37218,1.37302,2124000006.0
2006-02-17 12:05:00,1.37307,1.37323,1.37277,1.3731,1930500003.0
2006-02-17 12:10:00,1.373,1.37304,1.37225,1.3726,1912600005.0
2006-02-17 12:15:00,1.37252,1.37409,1.37239,1.37385,1716000003.0
2006-02-17 12:20:00,1.37386,1.37409,1.37281,1.37281,2152900003.0
2006-02-17 12:25:00,1.37302,1.37315,1.37255,1.37268,2462900006.0
2006-02-17 12:30:00,1.3726,1.37273,1.3722,1.37235,2605800002.0
2006-02-17 12:35:00,1.37252,1.37259,1.37188,1.37217,2807500005.0
2006-02-17 12:40:00,1.37226,1.37284,1.37213,1.37267,2115200004.0
2006-02-17 12:45:00,1.37278,1.37359,1.37239,1.37359,2312300004.0
2006-02-17 12:50:00,1.37361,1.37363,1.37275,1.37344,2069000006.0
2006-02-17 12:55:00,1.37354,1.37388,1.37331,1.37364,2446600003.0
2006-02-17 13:00:00,1.37365,1.37367,1.373,1.37338,1650300003.0
2006-02-17 13:05:00,1.37341,1.37378,1.37327,1.37351,1332800002.0
2006-02-17 13:10:00,1.37354,1.37369,1.37322,1.37358,1539300001.0
2006-02-17 13:15:00,1.37341,1.37384,1.37286,1.37305,1268900004.0
2006-02-17 13:20:00,1.37298,1.37312,1.37217,1.3726,1121600002.0
2006-02-17 13:25:00,1.37285,1.37333,1.3728,1.37332,1727600003.0
2006-02-17 13:30:00,1.3734,1.37349,1.3726,1.37264,1989800005.0
2006-02-17 13:35:00,1.37265,1.3728,1.37169,1.37261,1974700003.0
2006-02-17 13:40:00,1.37252,1.37284,1.37207,1.37207,1219400001.0
2006-02-17 13:45:00,1.37197,1.37224,1.37174,1.37218,1862900005.0
2006-02-17 13:50:00,1.3722,1.37272,1.37212,1.37228,1927300005.0
2006-02-17 13:55:00,1.37213,1.37235,1.37151,1.37164,1731400004.0
2006-02-17 14:00:00,1.37154,1.37173,1.36902,1.36984,1787600000.0
2006-02-17 14:05:00,1.36976,1.37005,1.3689,1.36893,1611900003.0
2006-02-17 14:10:00,1.36901,1.36964,1.36898,1.3694,1074800002.0
2006-02-17 14:15:00,1.36945,1.37074,1.36923,1.37017,2092900003.0
2006-02-17 14:20:00,1.37018,1.37099,1.36974,1.37003,1800700000.0
2006-02-17 14:25:00,1.36971,1.3702,1.36921,1.37019,1552700003.0
2006-02-17 14:30:00,1.37028,1.3706,1.36989,1.37038,179200001.0
2006-02-17 14:35:00,1.37041,1.37104,1.37023,1.37093,166700000.0
2006-02-17 14:40:00,1.37098,1.3715,1.37065,1.37095,218200000.0
2006-02-17 14:45:00,1.37091,1.37105,1.37048,1.37054,207900001.0
2006-02-17 14:50:00,1.37039,1.37104,1.37039,1.37058,189100000.0
2006-02-17 14:55:00,1.37096,1.37106,1.37053,1.37071,162000000.0
2006-02-17 15:00:00,1.37092,1.37112,1.36981,1.37069,211000001.0
2006-02-17 15:05:00,1.37074,1.37149,1.37049,1.37149,222800001.0
2006-02-17 15:10:00,1.37153,1.37225,1.37142,1.3717,179600000.0
2006-02-17 15:15:00,1.3718,1.37263,1.37173,1.37195,187300000.0
2006-02-17 15:20:00,1.37225,1.37268,1.3722,1.37267,178500001.0
2006-02-17 15:25:00,1.37271,1.37309,1.37189,1.37189,176600000.0
2006-02-17 15:30:00,1.37178,1.37356,1.3713,1.37333,148200001.0
2006-02-17 15:35:00,1.37344,1.37363,1.37285,1.37285,194500000.0
2006-02-17 15:40:00,1.37298,1.37317,1.37238,1.37269,195400000.0
2006-02-17 15:45:00,1.37261,1.37302,1.37219,1.37278,210400000.0
2006-02-17 15:50:00,1.37276,1.37333,1.37276,1.37307,202700001.0
2006-02-17 15:55:00,1.37318,1.37322,1.37211,1.37229,164000001.0
2006-02-17 16:00:00,1.37254,1.37293,1.37166,1.37208,175300000.0
2006-02-17 16:05:00,1.37215,1.37285,1.37174,1.37279,177100000.0
2006-02-17 16:10:00,1.37269,1.37274,1.37172,1.37192,228400002.0
2006-02-17 16:15:00,1.37169,1.37193,1.37085,1.37126,158600000.0
2006-02-17 16:20:00,1.37105,1.37128,1.37082,1.37089,195100000.0
2006-02-17 16:25:00,1.37116,1.37184,1.37076,1.37158,204200000.0
2006-02-17 16:30:00,1.37146,1.37146,1.3704,1.37103,232900000.0
2006-02-17 16:35:00,1.37124,1.37184,1.37087,1.37179,198600000.0
2006-02-17 16:40:00,1.37154,1.37197,1.37091,1.3713,229800001.0
2006-02-17 16:45:00,1.37124,1.37356,1.37116,1.37351,224400002.0
2006-02-17 16:50:00,1.37357,1.37369,1.3712,1.37188,188400000.0
2006-02-17 16:55:00,1.37191,1.37211,1.37141,1.37186,186100000.0
2006-02-17 17:00:00,1.37149,1.37187,1.37083,1.37146,194800000.0
2006-02-17 17:05:00,1.37153,1.37226,1.37138,1.37165,177200000.0
2006-02-17 17:10:00,1.37144,1.3724,1.3697,1.37198,172900000.0
2006-02-17 17:15:00,1.37206,1.3728,1.37195,1.37247,206100000.0
2006-02-17 17:20:00,1.37255,1.37267,1.3713,1.37194,165100000.0
2006-02-17 17:25:00,1.37194,1.37268,1.37172,1.37223,194200001.0
2006-02-17 17:30:00,1.37229,1.37318,1.37179,1.37285,171000000.0
2006-02-17 17:35:00,1.37295,1.37325,1.37237,1.37303,261100001.0
2006-02-17 17:40:00,1.37276,1.3734,1.37254,1.37271,206200001.0
2006-02-17 17:45:00,1.37323,1.37361,1.37236,1.37281,232600000.0
2006-02-17 17:50:00,1.37279,1.37308,1.37203,1.3724,170400000.0
2006-02-17 17:55:00,1.37206,1.37245,1.37163,1.37178,244600000.0
2006-02-17 18:00:00,1.37203,1.37257,1.37176,1.37217,252400001.0
2006-02-17 18:05:00,1.37209,1.37251,1.37184,1.37224,175400000.0
2006-02-17 18:10:00,1.37219,1.37267,1.37144,1.37227,163300000.0
2006-02-17 18:15:00,1.37208,1.37262,1.37186,1.37261,213200000.0
2006-02-17 18:20:00,1.37296,1.37364,1.37261,1.37263,228500002.0
2006-02-17 18:25:00,1.37284,1.37338,1.37244,1.37266,174500000.0
2006-02-17 18:30:00,1.37263,1.37322,1.37238,1.3729,180900000.0
2006-02-17 18:35:00,1.37273,1.37332,1.37237,1.37304,194400000.0
2006-02-17 18:40:00,1.37299,1.37358,1.37283,1.3729,200500001.0
2006-02-17 18:45:00,1.37311,1.37315,1.3711,1.37128,162200001.0
2006-02-17 18:50:00,1.37149,1.3718,1.37073,1.37112,223900000.0
2006-02-17 18:55:00,1.37076,1.37153,1.37076,1.37131,190900001.0
2006-02-17 19:00:00,1.37131,1.37161,1.3708,1.37109,215700000.0
2006-02-17 19:05:00,1.37106,1.37106,1.37039,1.37085,188600000.0
2006-02-17 19:10:00,1.37101,1.37149,1.3706,1.37144,202800001.0
2006-02-17 19:15:00,1.37137,1.37137,1.37021,1.37065,168800001.0
2006-02-17 19:20:00,1.37102,1.37144,1.36872,1.36925,223800000.0
2006-02-17 19:25:00,1.36942,1.3695,1.36763,1.36808,190100001.0
2006-02-17 19:30:00,1.36814,1.36976,1.36805,1.36959,217900001.0
2006-02-17 19:35:00,1.36948,1.36976,1.36858,1.36905,158000000.0
2006-02-17 19:40:00,1.36903,1.36928,1.36886,1.36913,202200000.0
2006-02-17 19:45:00,1.36925,1.3701,1.36915,1.36921,233600000.0
2006-02-17 19:50:00,1.36935,1.3721,1.36888,1.37175,194400000.0
2006-02-17 19:55:00,1.37155,1.37173,1.37112,1.37152,186700001.0
2006-02-17 20:00:00,1.3716,1.37207,1.37093,1.37112,227000000.0
2006-02-17 20:05:00,1.37112,1.37259,1.371,1.37186,160800000.0
2006-02-17 20:10:00,1.37156,1.37334,1.37128,1.37334,192400001.0
2006-02-17 20:15:00,1.37325,1.37432,1.37304,1.37401,204500000.0
2006-02-17 20:20:00,1.37398,1.37444,1.37304,1.37349,183400000.0
2006-02-17 20:25:00,1.37363,1.37363,1.37166,1.3727,209700001.0
2006-02-17 20:30:00,1.37274,1.37283,1.37193,1.37265,186400001.0
2006-02-17 20:35:00,1.3725,1.37286,1.37208,1.37256,198200001.0
2006-02-17 20:40:00,1.37243,1.37312,1.37243,1.37295,207200000.0
2006-02-17 20:45:00,1.37286,1.37332,1.37269,1.37308,195100000.0
2006-02-17 20:50:00,1.37291,1.37316,1.37274,1.37294,178600000.0
2006-02-17 20:55:00,1.3731,1.37362,1.37301,1.37346,189000001.0
2006-02-17 21:00:00,1.3733,1.37419,1.37311,1.37381,176700000.0
2006-02-17 21:05:00,1.3735,1.37385,1.3732,1.37355,217400002.0
2006-02-17 21:10:00,1.37359,1.37377,1.37324,1.37329,216200002.0
2006-02-17 21:15:00,1.37339,1.37357,1.37302,1.37315,192300000.0
2006-02-17 21:20:00,1.37318,1.37337,1.3727,1.37286,203000000.0
2006-02-17 21:25:00,1.37301,1.37329,1.37283,1.37294,198200000.0
2006-02-17 21:30:00,1.37304,1.37363,1.37293,1.37363,180800001.0
2006-02-17 21:35:00,1.37364,1.37377,1.37309,1.37336,177100000.0
2006-02-17 21:40:00,1.37329,1.37381,1.3731,1.37325,210600001.0
2006-02-17 21:45:00,1.3733,1.37411,1.37327,1.37411,169900000.0
2006-02-17 21:50:00,1.37413,1.37413,1.37358,1.37407,188100000.0
2006-02-17 21:55:00,1.37402,1.37402,1.37317,1.37322,221600001.0
2006-02-17 22:00:00,1.37329,1.37384,1.37323,1.37348,183400000.0
2006-02-17 22:05:00,1.37366,1.37382,1.3733,1.37364,216600000.0
2006-02-17 22:10:00,1.37383,1.37431,1.37372,1.37403,183400000.0
2006-02-17 22:15:00,1.37401,1.37409,1.37352,1.37356,205100002.0
2006-02-17 22:20:00,1.3736,1.37374,1.37319,1.3735,195400000.0
2006-02-17 22:25:00,1.37342,1.37353,1.37296,1.37335,201700000.0
2006-02-17 22:30:00,1.37334,1.37383,1.37293,1.37325,219600001.0
2006-02-17 22:35:00,1.37321,1.37329,1.3726,1.37311,194800000.0
2006-02-17 22:40:00,1.37322,1.37374,1.37283,1.37374,149000000.0
2006-02-17 22:45:00,1.37351,1.37351,1.3731,1.37335,191100000.0
2006-02-17 22:50:00,1.37332,1.37344,1.37292,1.3731,187100000.0
2006-02-17 22:55:00,1.37322,1.37337,1.37291,1.37336,195100000.0
2006-02-17 23:00:00,1.37332,1.37332,1.37272,1.37306,186100000.0
2006-02-17 23:05:00,1.37293,1.37305,1.37257,1.37268,155300000.0
2006-02-17 23:10:00,1.37242,1.37276,1.37194,1.37243,171600000.0
2006-02-17 23:15:00,1.3724,1.37251,1.37182,1.37198,270000001.0
2006-02-17 23:20:00,1.3721,1.37247,1.3717,1.3722,184500000.0
2006-02-17 23:25:00,1.37224,1.37244,1.37183,1.37216,212400000.0
2006-02-17 23:30:00,1.37208,1.37264,1.37208,1.37241,192400000.0
2006-02-17 23:35:00,1.37261,1.37261,1.3723,1.37243,172300000.0
2006-02-17 23:40:00,1.37264,1.37306,1.37195,1.37302,198000001.0
2006-02-17 23:45:00,1.37289,1.37305,1.37241,1.37279,226200000.0
2006-02-17 23:50:00,1.37269,1.37272,1.37153,1.37153,185500000.0
2006-02-17 23:55:00,1.37217,1.37253,1.37169,1.37246,184900001.0
2006-02-20 00:00:00,1.3717,1.37266,1.37105,1.37129,255100001.0
2006-02-20 00:05:00,1.37123,1.37138,1.37096,1.37097,212700001.0
2006-02-20 00:10:00,1.37109,1.37111,1.37047,1.37102,198100000.0
2006-02-20 00:15:00,1.37081,1.37114,1.37077,1.37111,149200000.0
2006-02-20 00:20:00,1.37109,1.37128,1.37057,1.37082,189300000.0
2006-02-20 00:25:00,1.37067,1.37113,1.37061,1.37085,272600003.0
2006-02-20 00:30:00,1.37063,1.37126,1.37052,1.37052,178200001.0
2006-02-20 00:35:00,1.37077,1.37132,1.37058,1.37111,159200000.0
2006-02-20 00:40:00,1.37121,1.37144,1.37013,1.3706,188400000.0
2006-02-20 00:45:00,1.37064,1.37075,1.37035,1.37066,187900001.0
2006-02-20 00:50:00,1.37077,1.37153,1.37077,1.37153,180500000.0
2006-02-20 00:55:00,1.37157,1.37159,1.37117,1.37153,190700000.0
2006-02-20 01:00:00,1.37153,1.37196,1.37122,1.37139,191900000.0
2006-02-20 01:05:00,1.37147,1.37192,1.37123,1.3717,185400000.0
2006-02-20 01:10:00,1.37181,1.37205,1.3713,1.37171,180600001.0
2006-02-20 01:15:00,1.37199,1.37257,1.37171,1.37235,210800000.0
2006-02-20 01:20:00,1.3725,1.37275,1.37202,1.37249,165200000.0
2006-02-20 01:25:00,1.37242,1.37255,1.37198,1.3722,186400002.0
2006-02-20 01:30:00,1.37234,1.37272,1.37195,1.3726,189600000.0
2006-02-20 01:35:00,1.37257,1.373,1.37229,1.37292,192100000.0
2006-02-20 01:40:00,1.37299,1.37368,1.37295,1.3734,160100000.0
2006-02-20 01:45:00,1.37346,1.37391,1.37314,1.37378,210000001.0
2006-02-20 01:50:00,1.37373,1.37423,1.37337,1.37418,172000000.0
2006-02-20 01:55:00,1.37398,1.37418,1.37368,1.37384,220300001.0
2006-02-20 02:00:00,1.37349,1.37422,1.37339,1.37387,299500000.0
2006-02-20 02:05:00,1.37386,1.3746,1.3735,1.37364,635400006.0
2006-02-20 02:10:00,1.37347,1.37398,1.37347,1.37387,490200001.0
2006-02-20 02:15:00,1.37367,1.37418,1.37331,1.37356,506400000.0
2006-02-20 02:20:00,1.3738,1.37416,1.37331,1.37394,169400000.0
2006-02-20 02:25:00,1.37386,1.37413,1.37356,1.37386,341200002.0
2006-02-20 02:30:00,1.37396,1.37396,1.37286,1.37377,458300002.0
2006-02-20 02:35:00,1.37389,1.37397,1.37306,1.37322,268600000.0
2006-02-20 02:40:00,1.37338,1.37353,1.37321,1.37346,228000001.0
2006-02-20 02:45:00,1.37297,1.37348,1.37267,1.37304,585600001.0
2006-02-20 02:50:00,1.37325,1.37362,1.37284,1.37336,275700000.0
2006-02-20 02:55:00,1.37341,1.37404,1.37315,1.37398,251600001.0
2006-02-20 03:00:00,1.37451,1.37468,1.37371,1.37415,355000000.0
2006-02-20 03:05:00,1.37393,1.37408,1.37352,1.37408,299700000.0
2006-02-20 03:10:00,1.37358,1.37453,1.37358,1.3745,185400000.0
2006-02-20 03:15:00,1.37444,1.37489,1.37382,1.37422,169600001.0
2006-02-20 03:20:00,1.37364,1.3741,1.37364,1.37405,284400000.0
2006-02-20 03:25:00,1.37452,1.37452,1.37397,1.37403,365800001.0
2006-02-20 03:30:00,1.37404,1.37479,1.37397,1.37437,209800000.0
2006-02-20 03:35:00,1.37445,1.37491,1.37397,1.3744,244400000.0
2006-02-20 03:40:00,1.37428,1.37508,1.37416,1.37486,349700000.0
2006-02-20 03:45:00,1.37486,1.37501,1.37389,1.37426,204100000.0
2006-02-20 03:50:00,1.37462,1.37489,1.37421,1.37449,315100001.0
2006-02-20 03:55:00,1.3748,1.37519,1.37401,1.37463,635800000.0
2006-02-20 04:00:00,1.37461,1.37489,1.37434,1.37469,578800003.0
2006-02-20 04:05:00,1.37472,1.37546,1.37443,1.3745,479700000.0
2006-02-20 04:10:00,1.37439,1.37498,1.37417,1.37424,437300000.0
2006-02-20 04:15:00,1.37423,1.37461,1.37411,1.37454,377000001.0
2006-02-20 04:20:00,1.37478,1.37682,1.37478,1.37598,481200001.0
2006-02-20 04:25:00,1.37603,1.37652,1.37593,1.37633,509300000.0
2006-02-20 04:30:00,1.3761,1.37682,1.3761,1.37644,229200000.0
2006-02-20 04:35:00,1.37619,1.37658,1.37586,1.37626,449800000.0
2006-02-20 04:40:00,1.37623,1.37687,1.37623,1.37684,331000002.0
2006-02-20 04:45:00,1.37681,1.37706,1.37633,1.37639,314600001.0
2006-02-20 04:50:00,1.37671,1.37725,1.37626,1.37626,178400000.0
2006-02-20 04:55:00,1.37662,1.37692,1.37628,1.37628,342000001.0
2006-02-20 05:00:00,1.37676,1.37686,1.37617,1.37646,481400000.0
2006-02-20 05:05:00,1.3765,1.37671,1.37625,1.3763,1073700001.0
2006-02-20 05:10:00,1.37631,1.37647,1.37591,1.37597,934300003.0
2006-02-20 05:15:00,1.3762,1.37653,1.37594,1.37611,924200000.0
2006-02-20 05:20:00,1.37622,1.37641,1.37602,1.37627,1156000003.0
2006-02-20 05:25:00,1.37648,1.37677,1.37611,1.37624,1069700001.0
2006-02-20 05:30:00,1.37627,1.37658,1.37613,1.37619,822200004.0
2006-02-20 05:35:00,1.3764,1.37656,1.37615,1.3763,699500002.0
2006-02-20 05:40:00,1.37613,1.3764,1.37585,1.37592,830700003.0
2006-02-20 05:45:00,1.37597,1.37631,1.37587,1.37587,978400001.0
2006-02-20 05:50:00,1.37582,1.37617,1.37575,1.37601,929800002.0
2006-02-20 05:55:00,1.37592,1.37623,1.37579,1.37588,762300002.0
2006-02-20 06:00:00,1.37587,1.376,1.3756,1.3756,771700000.0
2006-02-20 06:05:00,1.37547,1.37627,1.37543,1.37584,1832200004.0
2006-02-20 06:10:00,1.37594,1.37645,1.37575,1.37591,1696700002.0
2006-02-20 06:15:00,1.37593,1.3762,1.37577,1.37596,968400001.0
2006-02-20 06:20:00,1.37593,1.3763,1.37591,1.37608,1370500001.0
2006-02-20 06:25:00,1.37616,1.37628,1.37591,1.37596,1335400001.0
2006-02-20 06:30:00,1.37596,1.37616,1.37567,1.37579,1081300001.0
2006-02-20 06:35:00,1.37568,1.37594,1.37537,1.37568,667700000.0
2006-02-20 06:40:00,1.37583,1.37616,1.3758,1.37597,1087700005.0
2006-02-20 06:45:00,1.37607,1.3768,1.37602,1.37643,1054900002.0
2006-02-20 06:50:00,1.37644,1.37682,1.37612,1.37652,976100001.0
2006-02-20 06:55:00,1.37645,1.37662,1.37628,1.37633,1042000004.0
2006-02-20 07:00:00,1.37647,1.37663,1.37591,1.37599,1351200001.0
2006-02-20 07:05:00,1.37618,1.37618,1.37485,1.37499,1033100002.0
2006-02-20 07:10:00,1.37514,1.37526,1.37502,1.37513,1908600006.0
2006-02-20 07:15:00,1.37534,1.37582,1.37504,1.37578,1522800006.0
2006-02-20 07:20:00,1.37566,1.37594,1.37529,1.37569,1725600004.0
2006-02-20 07:25:00,1.37568,1.37598,1.37547,1.37568,1307800003.0
2006-02-20 07:30:00,1.37572,1.37616,1.37563,1.37574,1815600001.0
2006-02-20 07:35:00,1.37577,1.37607,1.37574,1.37594,1293900002.0
2006-02-20 07:40:00,1.37602,1.37618,1.37555,1.37569,1887800003.0
2006-02-20 07:45:00,1.37576,1.37616,1.37556,1.37584,2970000005.0
2006-02-20 07:50:00,1.3758,1.37601,1.37561,1.37579,2600500004.0
2006-02-20 07:55:00,1.37575,1.37598,1.37557,1.37564,2887700005.0
2006-02-20 08:00:00,1.37563,1.37584,1.3753,1.37584,1892700004.0
2006-02-20 08:05:00,1.37591,1.37603,1.37567,1.37585,2453400005.0
2006-02-20 08:10:00,1.37589,1.37615,1.37566,1.37601,1643200006.0
2006-02-20 08:15:00,1.37591,1.3762,1.37585,1.37604,1307900004.0
2006-02-20 08:20:00,1.37605,1.37627,1.37586,1.37596,1872400004.0
2006-02-20 08:25:00,1.37593,1.37603,1.37575,1.37588,2282300004.0
2006-02-20 08:30:00,1.37591,1.37611,1.37569,1.37571,1866300007.0
2006-02-20 08:35:00,1.37574,1.37619,1.37564,1.3757,2078300003.0
2006-02-20 08:40:00,1.37556,1.3762,1.37554,1.37585,2143000002.0
2006-02-20 08:45:00,1.37598,1.37623,1.37574,1.37584,2921400007.0
2006-02-20 08:50:00,1.37599,1.37644,1.37562,1.37618,2848800007.0
2006-02-20 08:55:00,1.37624,1.37652,1.37599,1.37627,2471100004.0
2006-02-20 09:00:00,1.37633,1.37676,1.37616,1.37637,2727400007.0
2006-02-20 09:05:00,1.37628,1.37651,1.37572,1.37586,2122300004.0
2006-02-20 09:10:00,1.37584,1.37649,1.37569,1.37636,2207100004.0
2006-02-20 09:15:00,1.37642,1.37699,1.37624,1.37654,2172200006.0
2006-02-20 09:20:00,1.37637,1.37651,1.37542,1.37557,1668700003.0
2006-02-20 09:25:00,1.37563,1.37598,1.37534,1.37584,2200500006.0
2006-02-20 09:30:00,1.37586,1.37646,1.37564,1.37619,2217200004.0
2006-02-20 09:35:00,1.37598,1.37663,1.37592,1.37645,1936800004.0
2006-02-20 09:40:00,1.37636,1.37653,1.37559,1.37589,2031400002.0
2006-02-20 09:45:00,1.37609,1.37658,1.3756,1.37584,2224200007.0
2006-02-20 09:50:00,1.37563,1.37569,1.37468,1.37552,2378200010.0
2006-02-20 09:55:00,1.37539,1.37562,1.37438,1.375,2965000007.0
2006-02-20 10:00:00,1.37488,1.37497,1.37418,1.37462,2335600002.0
2006-02-20 10:05:00,1.37434,1.37503,1.37432,1.37491,2295100004.0
2006-02-20 10:10:00,1.37486,1.37497,1.37422,1.3745,2289500002.0
2006-02-20 10:15:00,1.37464,1.37494,1.37403,1.37426,1848500001.0
2006-02-20 10:20:00,1.37424,1.37456,1.37393,1.37408,2183100006.0
2006-02-20 10:25:00,1.37426,1.37435,1.37387,1.37394,2611000006.0
2006-02-20 10:30:00,1.37402,1.37432,1.37374,1.37397,2575400004.0
2006-02-20 10:35:00,1.37408,1.37436,1.37333,1.37357,2399600005.0
2006-02-20 10:40:00,1.3734,1.37368,1.37291,1.37325,2297200004.0
2006-02-20 10:45:00,1.37344,1.3738,1.37316,1.37363,2035300002.0
2006-02-20 10:50:00,1.37361,1.37384,1.37313,1.37335,2192400005.0
2006-02-20 10:55:00,1.37346,1.37392,1.37339,1.37357,2597500003.0
2006-02-20 11:00:00,1.37355,1.37377,1.37287,1.373,2446200004.0
2006-02-20 11:05:00,1.37302,1.37355,1.37287,1.37353,2155300003.0
2006-02-20 11:10:00,1.37352,1.37353,1.37294,1.37334,2464700005.0
2006-02-20 11:15:00,1.37339,1.37349,1.3728,1.37341,2127900004.0
2006-02-20 11:20:00,1.37332,1.37402,1.3732,1.37364,2563700007.0
2006-02-20 11:25:00,1.37372,1.37413,1.37356,1.37368,2495400010.0
2006-02-20 11:30:00,1.37356,1.37405,1.37334,1.3738,2498900002.0
2006-02-20 11:35:00,1.37393,1.37412,1.37335,1.37348,2686000005.0
2006-02-20 11:40:00,1.37369,1.37377,1.37308,1.37329,3165900009.0
2006-02-20 11:45:00,1.37351,1.37362,1.37306,1.37346,2532500005.0
2006-02-20 11:50:00,1.37344,1.37388,1.37331,1.37371,1333800003.0
2006-02-20 11:55:00,1.37381,1.37401,1.37343,1.37353,2392100006.0
2006-02-20 12:00:00,1.37358,1.37368,1.37335,1.37352,2212300003.0
2006-02-20 12:05:00,1.37359,1.37375,1.37329,1.37363,1988100006.0
2006-02-20 12:10:00,1.37365,1.3739,1.37344,1.37382,1969500005.0
2006-02-20 12:15:00,1.37377,1.37415,1.37342,1.37357,1578900002.0
2006-02-20 12:20:00,1.37357,1.37379,1.3734,1.37345,2159400007.0
2006-02-20 12:25:00,1.37368,1.37428,1.37368,1.37408,2457000006.0
2006-02-20 12:30:00,1.37405,1.37422,1.37348,1.37361,2587800003.0
2006-02-20 12:35:00,1.37375,1.37387,1.37342,1.37363,2738400007.0
2006-02-20 12:40:00,1.37364,1.37391,1.37326,1.37331,2066500005.0
2006-02-20 12:45:00,1.37357,1.37401,1.37344,1.37382,2297000006.0
2006-02-20 12:50:00,1.37383,1.37398,1.37348,1.37377,1920700001.0
2006-02-20 12:55:00,1.37384,1.37395,1.37331,1.37372,2396500005.0
2006-02-20 13:00:00,1.37389,1.37394,1.3732,1.37334,1568400000.0
2006-02-20 13:05:00,1.37338,1.37394,1.37338,1.37368,1322500001.0
2006-02-20 13:10:00,1.37373,1.37378,1.37304,1.37304,1454200005.0
2006-02-20 13:15:00,1.37303,1.37322,1.37192,1.37213,1234600003.0
2006-02-20 13:20:00,1.37191,1.37226,1.37165,1.37215,1089000001.0
2006-02-20 13:25:00,1.37224,1.37236,1.37171,1.37204,1896900002.0
2006-02-20 13:30:00,1.37209,1.37211,1.37044,1.37054,2019700003.0
2006-02-20 13:35:00,1.37061,1.37133,1.3704,1.37096,2014500004.0
2006-02-20 13:40:00,1.3705,1.37082,1.37007,1.37029,1244000002.0
2006-02-20 13:45:00,1.37026,1.37066,1.3699,1.37066,1839100008.0
2006-02-20 13:50:00,1.37063,1.37094,1.37018,1.37052,1881300001.0
2006-02-20 13:55:00,1.37038,1.37056,1.36989,1.37016,1566800002.0
2006-02-20 14:00:00,1.37003,1.37033,1.36982,1.37005,1768600003.0
2006-02-20 14:05:00,1.3702,1.37079,1.37017,1.37058,1515600001.0
2006-02-20 14:10:00,1.37065,1.37089,1.37028,1.37089,1082000002.0
2006-02-20 14:15:00,1.37112,1.37154,1.37093,1.37109,2092600004.0
2006-02-20 14:20:00,1.37099,1.37206,1.37081,1.37153,1885600005.0
2006-02-20 14:25:00,1.37183,1.3722,1.37128,1.37172,1614900004.0
2006-02-20 14:30:00,1.37167,1.37179,1.37106,1.37149,175200000.0
2006-02-20 14:35:00,1.3716,1.37185,1.37106,1.3716,187500001.0
2006-02-20 14:40:00,1.37146,1.37154,1.37077,1.37139,208500001.0
2006-02-20 14:45:00,1.37123,1.37145,1.37101,1.37128,180500000.0
2006-02-20 14:50:00,1.37121,1.37169,1.37116,1.37116,205100000.0
2006-02-20 14:55:00,1.37152,1.37167,1.37117,1.37142,193100000.0
2006-02-20 15:00:00,1.37145,1.37185,1.37097,1.37185,180300000.0
2006-02-20 15:05:00,1.37193,1.372,1.37142,1.37176,177900000.0
2006-02-20 15:10:00,1.37166,1.37174,1.37127,1.37136,202200000.0
2006-02-20 15:15:00,1.37132,1.37158,1.37067,1.37112,171700000.0
2006-02-20 15:20:00,1.37113,1.37138,1.37089,1.37103,188000000.0
2006-02-20 15:25:00,1.37093,1.37109,1.37055,1.37055,158300000.0
2006-02-20 15:30:00,1.37061,1.37097,1.37028,1.37068,194100001.0
2006-02-20 15:35:00,1.37085,1.37123,1.37067,1.37099,193300001.0
2006-02-20 15:40:00,1.37125,1.37146,1.37071,1.37122,206400000.0
2006-02-20 15:45:00,1.37117,1.3715,1.37098,1.3715,169800000.0
2006-02-20 15:50:00,1.37145,1.37168,1.37135,1.37145,186500000.0
2006-02-20 15:55:00,1.37152,1.37152,1.37091,1.37122,186900000.0
2006-02-20 16:00:00,1.37106,1.37139,1.37068,1.37089,174200001.0
2006-02-20 16:05:00,1.37101,1.37139,1.37055,1.37067,200900001.0
2006-02-20 16:10:00,1.37074,1.37086,1.36986,1.37034,185600002.0
2006-02-20 16:15:00,1.37008,1.37064,1.37008,1.37034,202600000.0
2006-02-20 16:20:00,1.3703,1.37051,1.37015,1.37036,197800000.0
2006-02-20 16:25:00,1.37042,1.37084,1.36988,1.37044,188900001.0
2006-02-20 16:30:00,1.37043,1.37063,1.36995,1.37025,292500001.0
2006-02-20 16:35:00,1.37029,1.37031,1.36993,1.3703,208300000.0
2006-02-20 16:40:00,1.3703,1.37091,1.36983,1.37086,166900000.0
2006-02-20 16:45:00,1.37061,1.37112,1.37022,1.37049,197200000.0
2006-02-20 16:50:00,1.37046,1.37082,1.37015,1.3708,263000001.0
2006-02-20 16:55:00,1.37074,1.37095,1.37049,1.37095,175700001.0
2006-02-20 17:00:00,1.37046,1.37132,1.37046,1.37111,231300000.0
2006-02-20 17:05:00,1.37097,1.37165,1.37078,1.37118,183200000.0
2006-02-20 17:10:00,1.37104,1.37165,1.37099,1.37122,179800001.0
2006-02-20 17:15:00,1.37168,1.37168,1.37108,1.3716,171100000.0
2006-02-20 17:20:00,1.37157,1.37177,1.37115,1.37143,198300001.0
2006-02-20 17:25:00,1.37128,1.37158,1.37104,1.37139,224200001.0
2006-02-20 17:30:00,1.37134,1.37147,1.37098,1.37143,198700001.0
2006-02-20 17:35:00,1.37141,1.37141,1.37058,1.37117,182400000.0
2006-02-20 17:40:00,1.371,1.37155,1.37087,1.37139,206100000.0
2006-02-20 17:45:00,1.37164,1.37188,1.37113,1.37156,192000000.0
2006-02-20 17:50:00,1.37165,1.3718,1.37076,1.37117,144200000.0
2006-02-20 17:55:00,1.37134,1.37193,1.371,1.37147,201500000.0
2006-02-20 18:00:00,1.37182,1.37219,1.37157,1.37198,241600000.0
2006-02-20 18:05:00,1.37213,1.37215,1.37166,1.37183,227600000.0
2006-02-20 18:10:00,1.37183,1.37201,1.37092,1.37131,236700002.0
2006-02-20 18:15:00,1.37115,1.37182,1.37107,1.37157,243900001.0
2006-02-20 18:20:00,1.3716,1.37177,1.37107,1.37108,193900000.0
2006-02-20 18:25:00,1.37131,1.37149,1.37103,1.37124,173100000.0
2006-02-20 18:30:00,1.37138,1.37138,1.37084,1.37112,188900000.0
2006-02-20 18:35:00,1.37109,1.37133,1.37078,1.3711,185800000.0
2006-02-20 18:40:00,1.37095,1.37119,1.37073,1.37086,179700000.0
2006-02-20 18:45:00,1.37109,1.37118,1.37024,1.3704,168600000.0
2006-02-20 18:50:00,1.37052,1.37091,1.37037,1.37087,213200000.0
2006-02-20 18:55:00,1.37082,1.37102,1.37034,1.37081,175500001.0
2006-02-20 19:00:00,1.37094,1.37094,1.37044,1.37062,206800000.0
2006-02-20 19:05:00,1.37071,1.3708,1.36999,1.37009,209700001.0
2006-02-20 19:10:00,1.37035,1.37077,1.37002,1.37053,229700000.0
2006-02-20 19:15:00,1.37038,1.37045,1.36994,1.37032,189700000.0
2006-02-20 19:20:00,1.37031,1.37052,1.36998,1.37019,191700000.0
2006-02-20 19:25:00,1.37029,1.37031,1.36975,1.37018,201200004.0
2006-02-20 19:30:00,1.37032,1.37054,1.36979,1.37005,194800001.0
2006-02-20 19:35:00,1.37012,1.37032,1.36963,1.36995,183600001.0
2006-02-20 19:40:00,1.36989,1.37001,1.36937,1.36973,200500000.0
2006-02-20 19:45:00,1.36959,1.36959,1.36891,1.36891,170800000.0
2006-02-20 19:50:00,1.36918,1.36957,1.36897,1.36936,194900000.0
2006-02-20 19:55:00,1.36931,1.36993,1.36921,1.36976,159300000.0
2006-02-20 20:00:00,1.3698,1.37011,1.36961,1.36983,215600000.0
2006-02-20 20:05:00,1.36984,1.3701,1.36963,1.36998,150300000.0
2006-02-20 20:10:00,1.36963,1.37018,1.36952,1.37018,166500000.0
2006-02-20 20:15:00,1.37025,1.37035,1.36988,1.37023,173300000.0
2006-02-20 20:20:00,1.37023,1.37028,1.36984,1.36997,184000001.0
2006-02-20 20:25:00,1.37015,1.37015,1.36954,1.36995,211600000.0
2006-02-20 20:30:00,1.37001,1.37035,1.36947,1.37008,199500000.0
2006-02-20 20:35:00,1.37001,1.3705,1.36984,1.37011,240000000.0
2006-02-20 20:40:00,1.37009,1.37086,1.37009,1.3707,203800000.0
2006-02-20 20:45:00,1.37061,1.37152,1.37053,1.37136,190000001.0
2006-02-20 20:50:00,1.37128,1.37129,1.37081,1.37097,176300000.0
2006-02-20 20:55:00,1.37105,1.37123,1.37057,1.37077,187500000.0
2006-02-20 21:00:00,1.37066,1.37089,1.3702,1.37031,160400000.0
2006-02-20 21:05:00,1.3701,1.37047,1.37001,1.37023,191700000.0
2006-02-20 21:10:00,1.37026,1.37039,1.36963,1.36963,243300001.0
2006-02-20 21:15:00,1.36959,1.37012,1.36926,1.36983,211200001.0
2006-02-20 21:20:00,1.36985,1.37022,1.36951,1.36992,180400000.0
2006-02-20 21:25:00,1.36988,1.37005,1.36953,1.3697,163700000.0
2006-02-20 21:30:00,1.36973,1.36974,1.36914,1.3693,199600002.0
2006-02-20 21:35:00,1.36927,1.36945,1.36878,1.36896,175600002.0
2006-02-20 21:40:00,1.36887,1.36929,1.36866,1.36904,210800001.0
2006-02-20 21:45:00,1.36888,1.36899,1.36842,1.36876,183300000.0
2006-02-20 21:50:00,1.36886,1.36888,1.36829,1.36841,223600000.0
2006-02-20 21:55:00,1.3685,1.36861,1.36803,1.36812,208100002.0
2006-02-20 22:00:00,1.36823,1.36867,1.36823,1.36847,188800000.0
2006-02-20 22:05:00,1.36859,1.36869,1.36817,1.36838,176000000.0
2006-02-20 22:10:00,1.36851,1.36875,1.36835,1.36856,218700000.0
2006-02-20 22:15:00,1.36867,1.36892,1.36846,1.36881,200000000.0
2006-02-20 22:20:00,1.36884,1.36898,1.3685,1.36884,170400000.0
2006-02-20 22:25:00,1.3688,1.36906,1.36859,1.36896,200900001.0
2006-02-20 22:30:00,1.36895,1.36906,1.36836,1.36886,204400000.0
2006-02-20 22:35:00,1.36899,1.36904,1.36826,1.36889,211900000.0
2006-02-20 22:40:00,1.36896,1.36917,1.36861,1.36907,185000000.0
2006-02-20 22:45:00,1.36904,1.36917,1.36874,1.36899,190300000.0
2006-02-20 22:50:00,1.36899,1.36924,1.36872,1.36904,176300002.0
2006-02-20 22:55:00,1.36932,1.36979,1.36922,1.36964,176000000.0
2006-02-20 23:00:00,1.36957,1.36966,1.36909,1.36947,135800000.0
2006-02-20 23:05:00,1.3694,1.36952,1.36903,1.36913,213300001.0
2006-02-20 23:10:00,1.36907,1.36935,1.3685,1.36885,205900001.0
2006-02-20 23:15:00,1.36885,1.36925,1.36827,1.36894,246200001.0
2006-02-20 23:20:00,1.36901,1.3691,1.36843,1.36884,188400001.0
2006-02-20 23:25:00,1.36899,1.36916,1.36839,1.36882,239600001.0
2006-02-20 23:30:00,1.36869,1.36923,1.36857,1.3689,205100002.0
2006-02-20 23:35:00,1.36932,1.36977,1.36918,1.36968,209000000.0
2006-02-20 23:40:00,1.36986,1.36986,1.36905,1.36955,193000000.0
2006-02-20 23:45:00,1.36944,1.36976,1.36921,1.36953,219200001.0
2006-02-20 23:50:00,1.3697,1.36987,1.36915,1.36915,171900001.0
2006-02-20 23:55:00,1.36961,1.36982,1.36921,1.36936,233700002.0
2006-02-21 00:00:00,1.36952,1.36967,1.369,1.3693,146000000.0
2006-02-21 00:05:00,1.3694,1.3698,1.3692,1.3698,165000000.0
2006-02-21 00:10:00,1.3699,1.3699,1.369,1.369,132000000.0
2006-02-21 00:15:00,1.3692,1.3693,1.3681,1.3683,165000000.0
2006-02-21 00:20:00,1.3684,1.37024,1.3681,1.37019,175600000.0
2006-02-21 00:25:00,1.37008,1.37038,1.36949,1.3695,188400000.0
2006-02-21 00:30:00,1.36924,1.36999,1.36924,1.36939,192000000.0
2006-02-21 00:35:00,1.36972,1.36987,1.36952,1.36966,199600000.0
2006-02-21 00:40:00,1.36968,1.36983,1.36915,1.36962,147600000.0
2006-02-21 00:45:00,1.36964,1.36988,1.36923,1.36949,220000001.0
2006-02-21 00:50:00,1.36941,1.36956,1.36868,1.36956,229000001.0
2006-02-21 00:55:00,1.36956,1.36956,1.36907,1.36939,199200001.0
2006-02-21 01:00:00,1.36928,1.36928,1.36866,1.36917,187800000.0
2006-02-21 01:05:00,1.36927,1.3694,1.36876,1.36913,201500000.0
2006-02-21 01:10:00,1.36951,1.36952,1.36854,1.36893,184300001.0
2006-02-21 01:15:00,1.36896,1.36901,1.36778,1.36802,198800000.0
2006-02-21 01:20:00,1.36796,1.36818,1.36746,1.36812,217000002.0
2006-02-21 01:25:00,1.36802,1.36823,1.36767,1.36805,179500000.0
2006-02-21 01:30:00,1.3681,1.36838,1.36754,1.36823,242100001.0
2006-02-21 01:35:00,1.36828,1.36861,1.36808,1.36842,236500000.0
2006-02-21 01:40:00,1.36844,1.36869,1.36805,1.36843,179400000.0
2006-02-21 01:45:00,1.36839,1.36865,1.36802,1.36847,173400000.0
2006-02-21 01:50:00,1.36844,1.36911,1.36809,1.36898,199700001.0
2006-02-21 01:55:00,1.3689,1.36906,1.36824,1.36875,179200001.0
2006-02-21 02:00:00,1.36843,1.36868,1.36807,1.36833,310900000.0
2006-02-21 02:05:00,1.36834,1.36893,1.36825,1.3688,554700000.0
2006-02-21 02:10:00,1.36846,1.36877,1.36794,1.36834,397500000.0
2006-02-21 02:15:00,1.36832,1.36861,1.36779,1.36802,584100001.0
2006-02-21 02:20:00,1.36814,1.36846,1.36786,1.36797,210700001.0
2006-02-21 02:25:00,1.36781,1.36796,1.36707,1.3673,343700000.0
2006-02-21 02:30:00,1.36741,1.36741,1.36688,1.36728,363000000.0
2006-02-21 02:35:00,1.36739,1.36767,1.36704,1.36736,333300002.0
2006-02-21 02:40:00,1.36738,1.36808,1.36735,1.36808,184700001.0
2006-02-21 02:45:00,1.36759,1.36786,1.36708,1.36708,634000002.0
2006-02-21 02:50:00,1.36735,1.368,1.36704,1.36788,297300000.0
2006-02-21 02:55:00,1.3681,1.36841,1.36764,1.36811,254700000.0
2006-02-21 03:00:00,1.36809,1.36872,1.368,1.36836,310800000.0
2006-02-21 03:05:00,1.36819,1.36851,1.36782,1.36827,341800001.0
2006-02-21 03:10:00,1.36775,1.36859,1.36775,1.36855,181500000.0
2006-02-21 03:15:00,1.36837,1.36892,1.36791,1.36845,239400003.0
2006-02-21 03:20:00,1.36806,1.36857,1.36752,1.3679,341200001.0
2006-02-21 03:25:00,1.36829,1.36829,1.36737,1.36755,419700002.0
2006-02-21 03:30:00,1.36757,1.36813,1.3674,1.36763,235400002.0
2006-02-21 03:35:00,1.36769,1.36815,1.3675,1.36779,262200001.0
2006-02-21 03:40:00,1.36777,1.36856,1.36771,1.36823,391200000.0
2006-02-21 03:45:00,1.36838,1.36854,1.36781,1.36802,181300000.0
2006-02-21 03:50:00,1.36819,1.36828,1.36763,1.3679,359100002.0
2006-02-21 03:55:00,1.36816,1.3688,1.36765,1.36823,508300000.0
2006-02-21 04:00:00,1.36828,1.36874,1.36797,1.36819,549800001.0
2006-02-21 04:05:00,1.36799,1.36892,1.36796,1.36851,523900001.0
2006-02-21 04:10:00,1.36845,1.36859,1.36808,1.36833,399900001.0
2006-02-21 04:15:00,1.36823,1.36852,1.36783,1.36807,340500001.0
2006-02-21 04:20:00,1.36811,1.36839,1.36797,1.36814,435600000.0
2006-02-21 04:25:00,1.368,1.36859,1.36797,1.36852,572100002.0
2006-02-21 04:30:00,1.36814,1.36867,1.36803,1.36839,283300000.0
2006-02-21 04:35:00,1.36826,1.3685,1.36755,1.36755,466400001.0
2006-02-21 04:40:00,1.36751,1.36812,1.36751,1.36812,246800001.0
2006-02-21 04:45:00,1.36801,1.36801,1.3674,1.3674,289200000.0
2006-02-21 04:50:00,1.36779,1.36805,1.36743,1.36753,240100001.0
2006-02-21 04:55:00,1.36785,1.36803,1.36733,1.36751,257200001.0
2006-02-21 05:00:00,1.36798,1.36821,1.36764,1.36768,562800003.0
2006-02-21 05:05:00,1.36762,1.36837,1.36752,1.36805,1140200004.0
2006-02-21 05:10:00,1.3681,1.36838,1.3676,1.3677,907900004.0
2006-02-21 05:15:00,1.36786,1.36822,1.36745,1.36756,966000002.0
2006-02-21 05:20:00,1.36774,1.36825,1.36774,1.36783,1137600004.0
2006-02-21 05:25:00,1.36798,1.36872,1.36778,1.36853,1004600003.0
2006-02-21 05:30:00,1.36851,1.36868,1.36803,1.36808,840200001.0
2006-02-21 05:35:00,1.36826,1.36856,1.36802,1.36849,719900003.0
2006-02-21 05:40:00,1.36832,1.36878,1.36823,1.36858,758300002.0
2006-02-21 05:45:00,1.36863,1.36891,1.36845,1.36857,932500002.0
2006-02-21 05:50:00,1.36859,1.36915,1.36859,1.36895,866500000.0
2006-02-21 05:55:00,1.369,1.36928,1.36861,1.36864,724900001.0
2006-02-21 06:00:00,1.36865,1.36907,1.36851,1.3689,801000001.0
2006-02-21 06:05:00,1.36889,1.369,1.36854,1.36867,1805900005.0
2006-02-21 06:10:00,1.36883,1.36899,1.36858,1.36869,1781300004.0
2006-02-21 06:15:00,1.36868,1.36882,1.36849,1.36874,997800000.0
2006-02-21 06:20:00,1.36866,1.36873,1.36845,1.36852,1467500004.0
2006-02-21 06:25:00,1.36858,1.36878,1.3684,1.36856,1340000002.0
2006-02-21 06:30:00,1.36853,1.36893,1.36851,1.36893,1034200001.0
2006-02-21 06:35:00,1.36882,1.3692,1.36858,1.36868,651900003.0
2006-02-21 06:40:00,1.36863,1.36863,1.36825,1.36835,1051900000.0
2006-02-21 06:45:00,1.3684,1.36871,1.36829,1.36848,1005000003.0
2006-02-21 06:50:00,1.36853,1.36883,1.36836,1.36858,1072100005.0
2006-02-21 06:55:00,1.36858,1.36876,1.36843,1.36858,1091200001.0
2006-02-21 07:00:00,1.3685,1.36865,1.3683,1.36853,1267400004.0
2006-02-21 07:05:00,1.36862,1.36867,1.36837,1.36842,1001100002.0
2006-02-21 07:10:00,1.36859,1.36866,1.36817,1.36839,1831400002.0
2006-02-21 07:15:00,1.36861,1.36887,1.36836,1.36876,1318400005.0
2006-02-21 07:20:00,1.36873,1.36924,1.36853,1.36882,1761600003.0
2006-02-21 07:25:00,1.36881,1.36889,1.36848,1.36848,1394800004.0
2006-02-21 07:30:00,1.36865,1.3692,1.3686,1.36897,1885700001.0
2006-02-21 07:35:00,1.36908,1.36941,1.36891,1.36924,1239000002.0
2006-02-21 07:40:00,1.36917,1.36937,1.36899,1.36906,1851400004.0
2006-02-21 07:45:00,1.36908,1.36927,1.36871,1.36887,2855000007.0
2006-02-21 07:50:00,1.36889,1.36904,1.36837,1.36849,2620800005.0
2006-02-21 07:55:00,1.36844,1.36874,1.36813,1.36852,2869300006.0
2006-02-21 08:00:00,1.36864,1.3689,1.36805,1.3682,2017000001.0
2006-02-21 08:05:00,1.36815,1.3685,1.36786,1.36817,2434500003.0
2006-02-21 08:10:00,1.36814,1.36816,1.36727,1.36741,1564800002.0
2006-02-21 08:15:00,1.36738,1.36807,1.36738,1.36795,1343400002.0
2006-02-21 08:20:00,1.36795,1.36806,1.36768,1.36775,1882400005.0
2006-02-21 08:25:00,1.36776,1.36794,1.36731,1.36778,2224000005.0
2006-02-21 08:30:00,1.36773,1.36834,1.36753,1.36804,1912600005.0
2006-02-21 08:35:00,1.36804,1.36823,1.36751,1.36765,2205300010.0
2006-02-21 08:40:00,1.36778,1.36825,1.36765,1.36797,2203200006.0
2006-02-21 08:45:00,1.36795,1.36832,1.36746,1.36746,2781400007.0
2006-02-21 08:50:00,1.36764,1.36788,1.36719,1.3676,2977600003.0
2006-02-21 08:55:00,1.36772,1.36822,1.36765,1.36798,2573600007.0
2006-02-21 09:00:00,1.36793,1.36835,1.36784,1.3682,2739400003.0
2006-02-21 09:05:00,1.36813,1.36823,1.36696,1.36787,2006400007.0
2006-02-21 09:10:00,1.36791,1.36832,1.36746,1.36832,2227400002.0
2006-02-21 09:15:00,1.36812,1.36853,1.36778,1.36783,2212900006.0
2006-02-21 09:20:00,1.36773,1.36851,1.36761,1.36822,1666500002.0
2006-02-21 09:25:00,1.36827,1.36837,1.36758,1.36807,2366700008.0
2006-02-21 09:30:00,1.3681,1.36867,1.36782,1.3681,2301400006.0
2006-02-21 09:35:00,1.3681,1.36847,1.36787,1.36794,2034200009.0
2006-02-21 09:40:00,1.36777,1.36859,1.3675,1.36756,1970100002.0
2006-02-21 09:45:00,1.36774,1.36868,1.36755,1.36781,2241000004.0
2006-02-21 09:50:00,1.36786,1.36858,1.36784,1.36804,2234400005.0
2006-02-21 09:55:00,1.36794,1.36824,1.36744,1.36788,2995000005.0
2006-02-21 10:00:00,1.36772,1.36794,1.36708,1.36743,2467400007.0
2006-02-21 10:05:00,1.36722,1.36751,1.36669,1.36729,2461400007.0
2006-02-21 10:10:00,1.36723,1.36776,1.36708,1.36714,2374300013.0
2006-02-21 10:15:00,1.36726,1.36764,1.36714,1.3675,1948700003.0
2006-02-21 10:20:00,1.36743,1.36759,1.36698,1.36718,2211300006.0
2006-02-21 10:25:00,1.36715,1.36742,1.36692,1.36728,2486500005.0
2006-02-21 10:30:00,1.36731,1.36761,1.36666,1.36668,2499200005.0
2006-02-21 10:35:00,1.36666,1.36692,1.36635,1.36665,2399900006.0
2006-02-21 10:40:00,1.36663,1.36702,1.36635,1.36694,2330600005.0
2006-02-21 10:45:00,1.36712,1.36758,1.36677,1.36753,2124100004.0
2006-02-21 10:50:00,1.36749,1.36764,1.36721,1.36742,2232600006.0
2006-02-21 10:55:00,1.36742,1.36779,1.367,1.36763,2584400007.0
2006-02-21 11:00:00,1.36773,1.36781,1.36715,1.36739,2371700003.0
2006-02-21 11:05:00,1.36736,1.36741,1.36657,1.3666,2149000004.0
2006-02-21 11:10:00,1.36659,1.36679,1.36586,1.36647,2459900003.0
2006-02-21 11:15:00,1.36654,1.36711,1.36639,1.36663,2225300003.0
2006-02-21 11:20:00,1.36669,1.36739,1.36661,1.36723,2702300004.0
2006-02-21 11:25:00,1.36732,1.36741,1.36693,1.36718,2389200002.0
2006-02-21 11:30:00,1.36716,1.36748,1.36685,1.36717,2672900004.0
2006-02-21 11:35:00,1.36727,1.36753,1.36685,1.3669,2744200005.0
2006-02-21 11:40:00,1.36696,1.36719,1.36667,1.3669,3230400004.0
2006-02-21 11:45:00,1.36704,1.3676,1.36684,1.36732,2408000004.0
2006-02-21 11:50:00,1.36735,1.36759,1.36718,1.36743,1240400004.0
2006-02-21 11:55:00,1.36755,1.36762,1.367,1.36732,2286400005.0
2006-02-21 12:00:00,1.36739,1.36758,1.36669,1.36678,2018900004.0
2006-02-21 12:05:00,1.36699,1.36712,1.36654,1.36696,1936900002.0
2006-02-21 12:10:00,1.367,1.3672,1.36665,1.36718,1913000003.0
2006-02-21 12:15:00,1.36724,1.36806,1.36702,1.36744,1691200004.0
2006-02-21 12:20:00,1.36754,1.36762,1.36719,1.36726,2192800009.0
2006-02-21 12:25:00,1.36745,1.36775,1.36713,1.3673,2540300004.0
2006-02-21 12:30:00,1.36732,1.36778,1.36705,1.3671,2669400005.0
2006-02-21 12:35:00,1.36721,1.36754,1.36694,1.36733,2744700004.0
2006-02-21 12:40:00,1.36726,1.36748,1.36705,1.3672,2014600003.0
2006-02-21 12:45:00,1.36719,1.36734,1.36683,1.36717,2298000004.0
2006-02-21 12:50:00,1.36727,1.36758,1.3671,1.36714,1923300005.0
2006-02-21 12:55:00,1.36718,1.36738,1.36688,1.36702,2455000004.0
2006-02-21 13:00:00,1.36693,1.36712,1.36675,1.36699,1579000002.0
2006-02-21 13:05:00,1.36695,1.36695,1.36639,1.36643,1342700004.0
2006-02-21 13:10:00,1.36637,1.36691,1.3663,1.36674,1557600005.0
2006-02-21 13:15:00,1.36685,1.36724,1.3667,1.36703,1269500002.0
2006-02-21 13:20:00,1.367,1.36714,1.36679,1.36679,1050600002.0
2006-02-21 13:25:00,1.36676,1.36713,1.36662,1.36687,1667300004.0
2006-02-21 13:30:00,1.36686,1.36686,1.366,1.3665,1987300004.0
2006-02-21 13:35:00,1.36655,1.36673,1.36618,1.36659,2144700006.0
2006-02-21 13:40:00,1.36649,1.36701,1.36642,1.3666,1226000004.0
2006-02-21 13:45:00,1.36663,1.3671,1.36638,1.367,1896200006.0
2006-02-21 13:50:00,1.36693,1.36697,1.36637,1.36676,1841000002.0
2006-02-21 13:55:00,1.3669,1.36726,1.36633,1.36679,1730900001.0
2006-02-21 14:00:00,1.36666,1.36678,1.36562,1.36568,1997000006.0
2006-02-21 14:05:00,1.3657,1.36581,1.36504,1.36548,1662500003.0
2006-02-21 14:10:00,1.36567,1.36605,1.36547,1.3659,1098200003.0
2006-02-21 14:15:00,1.36595,1.36724,1.36577,1.36654,2217900009.0
2006-02-21 14:20:00,1.36665,1.36694,1.36637,1.36665,1810000002.0
2006-02-21 14:25:00,1.36673,1.36708,1.36638,1.36685,1732900008.0
2006-02-21 14:30:00,1.3668,1.36695,1.36639,1.36683,201400002.0
2006-02-21 14:35:00,1.36716,1.36737,1.36616,1.36659,189100000.0
2006-02-21 14:40:00,1.36645,1.36664,1.36584,1.36626,233600000.0
2006-02-21 14:45:00,1.36611,1.3664,1.36593,1.36622,224700001.0
2006-02-21 14:50:00,1.36607,1.36656,1.3659,1.36598,195300000.0
2006-02-21 14:55:00,1.36637,1.36668,1.36614,1.3666,203300000.0
2006-02-21 15:00:00,1.36674,1.36725,1.36624,1.36698,236500001.0
2006-02-21 15:05:00,1.36689,1.36711,1.36649,1.36689,200800000.0
2006-02-21 15:10:00,1.36673,1.36692,1.36635,1.3665,178800000.0
2006-02-21 15:15:00,1.36647,1.36671,1.36566,1.36566,197100000.0
2006-02-21 15:20:00,1.36557,1.36613,1.3654,1.36608,154500000.0
2006-02-21 15:25:00,1.36614,1.3663,1.36581,1.36594,209900001.0
2006-02-21 15:30:00,1.3657,1.36576,1.36476,1.36501,211900001.0
2006-02-21 15:35:00,1.36516,1.36576,1.36512,1.36563,208800001.0
2006-02-21 15:40:00,1.36555,1.36555,1.36426,1.36453,228600000.0
2006-02-21 15:45:00,1.36431,1.36459,1.36365,1.36426,220600000.0
2006-02-21 15:50:00,1.36416,1.36446,1.36395,1.36433,191000000.0
2006-02-21 15:55:00,1.36452,1.36479,1.36406,1.36414,178800000.0
2006-02-21 16:00:00,1.36424,1.36505,1.36385,1.36505,180000001.0
2006-02-21 16:05:00,1.36514,1.36526,1.36472,1.36479,238500000.0
2006-02-21 16:10:00,1.36493,1.36502,1.36458,1.36485,210500001.0
2006-02-21 16:15:00,1.36449,1.36516,1.36436,1.36458,178100000.0
2006-02-21 16:20:00,1.36441,1.36456,1.36396,1.36404,189100002.0
2006-02-21 16:25:00,1.3642,1.3642,1.36355,1.36398,194600000.0
2006-02-21 16:30:00,1.36393,1.36439,1.36355,1.36422,213200001.0
2006-02-21 16:35:00,1.36425,1.36461,1.36393,1.36423,206000001.0
2006-02-21 16:40:00,1.36408,1.36427,1.36311,1.36367,195700000.0
2006-02-21 16:45:00,1.36361,1.36401,1.36321,1.36365,200400001.0
2006-02-21 16:50:00,1.36368,1.36379,1.36332,1.36357,236800000.0
2006-02-21 16:55:00,1.36363,1.36393,1.36317,1.36387,172600000.0
2006-02-21 17:00:00,1.36339,1.36398,1.36339,1.36383,210000000.0
2006-02-21 17:05:00,1.36374,1.36399,1.36284,1.36355,183900000.0
2006-02-21 17:10:00,1.36345,1.36352,1.36273,1.36299,198200000.0
2006-02-21 17:15:00,1.36327,1.36385,1.3629,1.36376,163200000.0
2006-02-21 17:20:00,1.36372,1.36381,1.36286,1.36337,207200000.0
2006-02-21 17:25:00,1.36321,1.36373,1.36308,1.36345,197400001.0
2006-02-21 17:30:00,1.36331,1.36341,1.36298,1.36327,196500000.0
2006-02-21 17:35:00,1.36335,1.36344,1.36279,1.36343,206600000.0
2006-02-21 17:40:00,1.36317,1.3635,1.36285,1.36305,198800000.0
2006-02-21 17:45:00,1.3632,1.36371,1.36298,1.36351,182200000.0
2006-02-21 17:50:00,1.36358,1.36366,1.36237,1.36283,135200000.0
2006-02-21 17:55:00,1.36283,1.36345,1.36226,1.36309,235100000.0
2006-02-21 18:00:00,1.36313,1.36323,1.36264,1.36301,259600001.0
2006-02-21 18:05:00,1.36312,1.36353,1.36293,1.36333,210800000.0
2006-02-21 18:10:00,1.36324,1.36339,1.36241,1.36301,207400000.0
2006-02-21 18:15:00,1.36302,1.36398,1.36286,1.36375,196700001.0
2006-02-21 18:20:00,1.36395,1.36435,1.36371,1.36374,222300003.0
2006-02-21 18:25:00,1.36408,1.36451,1.36369,1.36448,220700000.0
2006-02-21 18:30:00,1.36453,1.36453,1.36388,1.3641,181900002.0
2006-02-21 18:35:00,1.36404,1.36477,1.36387,1.36477,185200001.0
2006-02-21 18:40:00,1.36464,1.36486,1.36428,1.36449,168000000.0
2006-02-21 18:45:00,1.3647,1.36488,1.36437,1.36451,164600000.0
2006-02-21 18:50:00,1.36469,1.36529,1.36453,1.36525,188700002.0
2006-02-21 18:55:00,1.36508,1.36559,1.36482,1.36524,175000000.0
2006-02-21 19:00:00,1.36528,1.36579,1.36499,1.36542,199300001.0
2006-02-21 19:05:00,1.36527,1.3657,1.36497,1.3655,169000000.0
2006-02-21 19:10:00,1.36559,1.36559,1.36494,1.36534,188400000.0
2006-02-21 19:15:00,1.36513,1.36548,1.3649,1.36536,163400000.0
2006-02-21 19:20:00,1.36539,1.36544,1.36478,1.36519,255400002.0
2006-02-21 19:25:00,1.36529,1.36531,1.36446,1.36473,185600000.0
2006-02-21 19:30:00,1.36498,1.3652,1.36451,1.36451,221300000.0
2006-02-21 19:35:00,1.3647,1.3653,1.36457,1.36524,181100000.0
2006-02-21 19:40:00,1.36518,1.3654,1.36491,1.36525,177900000.0
2006-02-21 19:45:00,1.3652,1.36533,1.36474,1.36516,217200000.0
2006-02-21 19:50:00,1.36549,1.36602,1.36517,1.36574,201800000.0
2006-02-21 19:55:00,1.36565,1.36585,1.36539,1.36562,184600000.0
2006-02-21 20:00:00,1.36552,1.36593,1.36518,1.36568,213700000.0
2006-02-21 20:05:00,1.36571,1.36591,1.36537,1.36543,134200000.0
2006-02-21 20:10:00,1.36512,1.36555,1.36458,1.36523,194400000.0
2006-02-21 20:15:00,1.36538,1.36545,1.36495,1.36522,195500000.0
2006-02-21 20:20:00,1.36518,1.36534,1.36486,1.36504,167400000.0
2006-02-21 20:25:00,1.36537,1.36537,1.36467,1.36508,223000000.0
2006-02-21 20:30:00,1.36511,1.36511,1.36451,1.36471,209700001.0
2006-02-21 20:35:00,1.36475,1.36523,1.36463,1.36504,228900000.0
2006-02-21 20:40:00,1.36513,1.36559,1.36485,1.3652,215700000.0
2006-02-21 20:45:00,1.36503,1.36527,1.36481,1.36517,216900001.0
2006-02-21 20:50:00,1.36517,1.36526,1.3647,1.36502,194600001.0
2006-02-21 20:55:00,1.3651,1.3659,1.36499,1.36589,170100000.0
2006-02-21 21:00:00,1.3655,1.36603,1.36482,1.36574,145600000.0
2006-02-21 21:05:00,1.36543,1.36623,1.36543,1.36582,159400000.0
2006-02-21 21:10:00,1.3657,1.36623,1.36543,1.36605,210200000.0
2006-02-21 21:15:00,1.36598,1.36651,1.36568,1.36603,208500000.0
2006-02-21 21:20:00,1.36611,1.36674,1.3661,1.36641,193300000.0
2006-02-21 21:25:00,1.36647,1.36692,1.3662,1.36677,153000000.0
2006-02-21 21:30:00,1.36676,1.36684,1.36624,1.36637,184100001.0
2006-02-21 21:35:00,1.36637,1.36679,1.36608,1.3666,202200002.0
2006-02-21 21:40:00,1.36645,1.36674,1.36622,1.36637,163500000.0
2006-02-21 21:45:00,1.36647,1.36716,1.36643,1.36666,195100000.0
2006-02-21 21:50:00,1.36683,1.36738,1.36658,1.36719,255100000.0
2006-02-21 21:55:00,1.36717,1.36774,1.36698,1.36724,201500000.0
2006-02-21 22:00:00,1.36715,1.36727,1.36675,1.36678,169900000.0
2006-02-21 22:05:00,1.36686,1.3671,1.3665,1.36687,178200000.0
2006-02-21 22:10:00,1.36692,1.36747,1.36679,1.36718,207700002.0
2006-02-21 22:15:00,1.36731,1.36741,1.36699,1.36711,181000000.0
2006-02-21 22:20:00,1.36724,1.36737,1.3667,1.36732,187500001.0
2006-02-21 22:25:00,1.36715,1.36735,1.36679,1.36717,187300000.0
2006-02-21 22:30:00,1.36716,1.36784,1.36667,1.36747,230800001.0
2006-02-21 22:35:00,1.36768,1.36788,1.36709,1.36715,170600000.0
2006-02-21 22:40:00,1.36722,1.36729,1.36683,1.36705,201200000.0
2006-02-21 22:45:00,1.36702,1.36726,1.36678,1.3671,163800000.0
2006-02-21 22:50:00,1.36712,1.36723,1.36659,1.36664,165300000.0
2006-02-21 22:55:00,1.36675,1.36675,1.36567,1.36588,230500002.0
2006-02-21 23:00:00,1.36581,1.36608,1.36561,1.36589,193100002.0
2006-02-21 23:05:00,1.36602,1.36657,1.36586,1.36586,178100000.0
2006-02-21 23:10:00,1.36587,1.36615,1.36525,1.36578,187000000.0
2006-02-21 23:15:00,1.36576,1.36606,1.36518,1.36561,200100001.0
2006-02-21 23:20:00,1.36563,1.36563,1.36496,1.3651,177500000.0
2006-02-21 23:25:00,1.36522,1.36566,1.36515,1.36544,223800000.0
2006-02-21 23:30:00,1.36536,1.36574,1.3651,1.36552,235800001.0
2006-02-21 23:35:00,1.36567,1.36589,1.36539,1.36562,141200000.0
2006-02-21 23:40:00,1.36587,1.36587,1.36522,1.36567,202800000.0
2006-02-21 23:45:00,1.36556,1.36579,1.36516,1.36535,231200002.0
2006-02-21 23:50:00,1.36543,1.36562,1.36471,1.36471,169100000.0
2006-02-21 23:55:00,1.36516,1.36552,1.36513,1.36518,143000000.0
2006-02-22 00:00:00,1.36533,1.3665,1.36521,1.3663,110400000.0
2006-02-22 00:10:00,1.3662,1.3665,1.3662,1.3665,155200000.0
2006-02-22 00:15:00,1.3663,1.3667,1.3661,1.3667,155200000.0
2006-02-22 00:20:00,1.36527,1.36549,1.36439,1.36549,155600000.0
2006-02-22 00:25:00,1.36546,1.36617,1.36536,1.36602,235900000.0
2006-02-22 00:30:00,1.3658,1.36647,1.3658,1.36619,178500000.0
2006-02-22 00:35:00,1.36652,1.36662,1.36617,1.36641,184900001.0
2006-02-22 00:40:00,1.36632,1.36642,1.36554,1.36611,129000000.0
2006-02-22 00:45:00,1.36615,1.36632,1.36594,1.36619,183400001.0
2006-02-22 00:50:00,1.36621,1.36639,1.36592,1.3663,224700001.0
2006-02-22 00:55:00,1.36632,1.36639,1.36561,1.36606,193200000.0
2006-02-22 01:00:00,1.36604,1.36632,1.36581,1.3661,181800000.0
2006-02-22 01:05:00,1.36615,1.36623,1.3658,1.36616,169500000.0
2006-02-22 01:10:00,1.3661,1.36623,1.3657,1.36616,153700000.0
2006-02-22 01:15:00,1.36625,1.36637,1.36595,1.36635,179400000.0
2006-02-22 01:20:00,1.36648,1.36669,1.36595,1.36655,222700002.0
2006-02-22 01:25:00,1.36645,1.36658,1.36618,1.36646,177800001.0
2006-02-22 01:30:00,1.36656,1.36658,1.36605,1.36643,216300000.0
2006-02-22 01:35:00,1.36641,1.36653,1.36604,1.36644,203600001.0
2006-02-22 01:40:00,1.3664,1.36669,1.36611,1.36638,160800000.0
2006-02-22 01:45:00,1.36631,1.36666,1.36597,1.36661,182900000.0
2006-02-22 01:50:00,1.3665,1.36686,1.36615,1.36681,201200001.0
2006-02-22 01:55:00,1.36676,1.36722,1.36645,1.36705,207400000.0
2006-02-22 02:00:00,1.36701,1.36731,1.36649,1.36707,341500002.0
2006-02-22 02:05:00,1.36721,1.36761,1.36695,1.36722,556000000.0
2006-02-22 02:10:00,1.36694,1.3673,1.36674,1.36695,422100002.0
2006-02-22 02:15:00,1.36681,1.36706,1.36622,1.36637,605400001.0
2006-02-22 02:20:00,1.36654,1.36694,1.36647,1.36679,201300001.0
2006-02-22 02:25:00,1.36675,1.36699,1.36652,1.36676,367600001.0
2006-02-22 02:30:00,1.36696,1.36709,1.36656,1.36706,345800000.0
2006-02-22 02:35:00,1.36704,1.36704,1.36643,1.36651,267200001.0
2006-02-22 02:40:00,1.36658,1.36673,1.36646,1.36672,188300000.0
2006-02-22 02:45:00,1.36626,1.3666,1.36588,1.36605,551500000.0
2006-02-22 02:50:00,1.3662,1.36665,1.36572,1.3664,295800000.0
2006-02-22 02:55:00,1.36646,1.36647,1.36589,1.36589,262000000.0
2006-02-22 03:00:00,1.36599,1.36643,1.36582,1.36601,309100000.0
2006-02-22 03:05:00,1.36584,1.36657,1.36572,1.36654,285100000.0
2006-02-22 03:10:00,1.36594,1.36656,1.36589,1.36629,206400000.0
2006-02-22 03:15:00,1.36588,1.36657,1.36582,1.36653,226000000.0
2006-02-22 03:20:00,1.36605,1.36661,1.3659,1.36602,291100002.0
2006-02-22 03:25:00,1.36644,1.36656,1.36561,1.36579,357600001.0
2006-02-22 03:30:00,1.36596,1.36637,1.36581,1.36601,194300000.0
2006-02-22 03:35:00,1.36605,1.36668,1.36584,1.3664,275100002.0
2006-02-22 03:40:00,1.36628,1.36726,1.36627,1.36726,345600001.0
2006-02-22 03:45:00,1.36733,1.36757,1.36686,1.36687,164800000.0
2006-02-22 03:50:00,1.36699,1.36723,1.36651,1.36689,329000000.0
2006-02-22 03:55:00,1.36716,1.36766,1.36653,1.36702,606200002.0
2006-02-22 04:00:00,1.36694,1.36716,1.36655,1.36669,513000002.0
2006-02-22 04:05:00,1.36661,1.36747,1.36661,1.36727,486600000.0
2006-02-22 04:10:00,1.36716,1.3674,1.36679,1.36692,398400001.0
2006-02-22 04:15:00,1.36694,1.36755,1.36691,1.36743,439300001.0
2006-02-22 04:20:00,1.36735,1.36755,1.36713,1.36718,450200002.0
2006-02-22 04:25:00,1.36716,1.36796,1.36713,1.36761,568900005.0
2006-02-22 04:30:00,1.3672,1.36771,1.36713,1.36764,256600000.0
2006-02-22 04:35:00,1.36751,1.3678,1.36688,1.36739,404800001.0
2006-02-22 04:40:00,1.36736,1.36794,1.36736,1.36792,251000001.0
2006-02-22 04:45:00,1.36792,1.36839,1.36764,1.36769,317000000.0
2006-02-22 04:50:00,1.36813,1.36834,1.36784,1.36784,226600000.0
2006-02-22 04:55:00,1.36818,1.36847,1.3677,1.36816,286400000.0
2006-02-22 05:00:00,1.3685,1.36853,1.3681,1.3682,448700002.0
2006-02-22 05:05:00,1.3682,1.36847,1.36791,1.36796,1181500004.0
2006-02-22 05:10:00,1.36806,1.36829,1.36799,1.36802,953800004.0
2006-02-22 05:15:00,1.36816,1.36848,1.36807,1.36813,856200002.0
2006-02-22 05:20:00,1.36816,1.36859,1.36799,1.36859,1108400003.0
2006-02-22 05:25:00,1.36865,1.36919,1.36831,1.36902,1083300000.0
2006-02-22 05:30:00,1.36905,1.36936,1.36873,1.36906,766100001.0
2006-02-22 05:35:00,1.36944,1.37025,1.36903,1.37022,702200000.0
2006-02-22 05:40:00,1.36999,1.37026,1.36929,1.3693,741400000.0
2006-02-22 05:45:00,1.36935,1.36987,1.3693,1.36943,1010800001.0
2006-02-22 05:50:00,1.36942,1.36984,1.36858,1.3689,923100000.0
2006-02-22 05:55:00,1.3688,1.3689,1.36828,1.36831,725500001.0
2006-02-22 06:00:00,1.36834,1.36848,1.36808,1.36812,847900003.0
2006-02-22 06:05:00,1.36809,1.3686,1.36802,1.3684,1831100003.0
2006-02-22 06:10:00,1.36847,1.36882,1.36815,1.36848,1733700003.0
2006-02-22 06:15:00,1.3685,1.36879,1.36842,1.36876,967100003.0
2006-02-22 06:20:00,1.36871,1.36905,1.36861,1.36884,1432100000.0
2006-02-22 06:25:00,1.36873,1.36886,1.36833,1.36834,1361500002.0
2006-02-22 06:30:00,1.36843,1.36876,1.36836,1.36851,1123500001.0
2006-02-22 06:35:00,1.36835,1.3687,1.36822,1.36835,612200002.0
2006-02-22 06:40:00,1.36835,1.36851,1.36823,1.36837,962800003.0
2006-02-22 06:45:00,1.3684,1.3685,1.36803,1.36827,1075100004.0
2006-02-22 06:50:00,1.36823,1.36849,1.36802,1.36824,1023900001.0
2006-02-22 06:55:00,1.3683,1.36837,1.36791,1.36801,1004400004.0
2006-02-22 07:00:00,1.36819,1.36827,1.36789,1.36803,1276500005.0
2006-02-22 07:05:00,1.36818,1.36818,1.36724,1.36758,962800000.0
2006-02-22 07:10:00,1.36779,1.36788,1.36746,1.36762,1889700002.0
2006-02-22 07:15:00,1.3678,1.3679,1.36739,1.36768,1372600003.0
2006-02-22 07:20:00,1.36768,1.36773,1.3672,1.36751,1669800005.0
2006-02-22 07:25:00,1.36754,1.3676,1.36708,1.36719,1236300003.0
2006-02-22 07:30:00,1.36724,1.36758,1.36719,1.36743,1995400007.0
2006-02-22 07:35:00,1.36741,1.36758,1.36719,1.3673,1258000002.0
2006-02-22 07:40:00,1.36723,1.36747,1.3671,1.36729,1906300004.0
2006-02-22 07:45:00,1.36742,1.36787,1.36731,1.36746,3023600008.0
2006-02-22 07:50:00,1.3675,1.36792,1.36741,1.36767,2405100003.0
2006-02-22 07:55:00,1.36764,1.36797,1.36754,1.3676,2775600007.0
2006-02-22 08:00:00,1.36774,1.36808,1.36756,1.36804,2039900002.0
2006-02-22 08:05:00,1.36811,1.36825,1.36773,1.36806,2596100009.0
2006-02-22 08:10:00,1.368,1.36859,1.36787,1.3683,1581000005.0
2006-02-22 08:15:00,1.36823,1.36843,1.36815,1.36825,1478100005.0
2006-02-22 08:20:00,1.36819,1.36845,1.3679,1.36821,1789400001.0
2006-02-22 08:25:00,1.36827,1.36852,1.36799,1.36837,2348600006.0
2006-02-22 08:30:00,1.36834,1.36851,1.36798,1.36813,1850700005.0
2006-02-22 08:35:00,1.36818,1.3688,1.36816,1.36863,2196500007.0
2006-02-22 08:40:00,1.36853,1.36918,1.36848,1.36888,2091400006.0
2006-02-22 08:45:00,1.36889,1.36897,1.36843,1.36843,2883400006.0
2006-02-22 08:50:00,1.36857,1.36879,1.36802,1.36817,2966900008.0
2006-02-22 08:55:00,1.36827,1.36852,1.36801,1.36804,2559400008.0
2006-02-22 09:00:00,1.36794,1.36805,1.36723,1.36777,2814800007.0
2006-02-22 09:05:00,1.36774,1.3681,1.36749,1.36808,2058800002.0
2006-02-22 09:10:00,1.36803,1.36826,1.36691,1.36704,2254700003.0
2006-02-22 09:15:00,1.36692,1.36808,1.36672,1.36793,2178000003.0
2006-02-22 09:20:00,1.36792,1.36847,1.36788,1.36795,1708000003.0
2006-02-22 09:25:00,1.36803,1.36858,1.36795,1.36834,2275400005.0
2006-02-22 09:30:00,1.36835,1.36865,1.36792,1.36792,2185400002.0
2006-02-22 09:35:00,1.36785,1.36836,1.36785,1.3681,1855400003.0
2006-02-22 09:40:00,1.36804,1.3685,1.36766,1.36813,2165600006.0
2006-02-22 09:45:00,1.36827,1.36845,1.36806,1.36824,2228800001.0
2006-02-22 09:50:00,1.368,1.36851,1.36783,1.36829,2122100004.0
2006-02-22 09:55:00,1.3682,1.36846,1.36799,1.36843,2938200008.0
2006-02-22 10:00:00,1.36845,1.36877,1.36813,1.36837,2336600004.0
2006-02-22 10:05:00,1.36808,1.36832,1.36752,1.36773,2443000003.0
2006-02-22 10:10:00,1.36757,1.36782,1.36723,1.36742,2264900007.0
2006-02-22 10:15:00,1.36734,1.36785,1.3673,1.36781,1963000008.0
2006-02-22 10:20:00,1.36764,1.36795,1.36753,1.36766,2234600002.0
2006-02-22 10:25:00,1.36776,1.36793,1.36733,1.36734,2583500009.0
2006-02-22 10:30:00,1.36721,1.36785,1.36704,1.36737,2450700005.0
2006-02-22 10:35:00,1.36742,1.36759,1.3669,1.36723,2421000004.0
2006-02-22 10:40:00,1.36739,1.36765,1.36698,1.36729,2429900001.0
2006-02-22 10:45:00,1.36729,1.36756,1.36695,1.36701,2249800005.0
2006-02-22 10:50:00,1.36697,1.3675,1.36666,1.36706,2151900007.0
2006-02-22 10:55:00,1.36704,1.36739,1.36673,1.36714,2652000005.0
2006-02-22 11:00:00,1.36728,1.36768,1.36714,1.36768,2337600005.0
2006-02-22 11:05:00,1.36798,1.36805,1.36751,1.36791,2158000006.0
2006-02-22 11:10:00,1.36786,1.36796,1.36688,1.36714,2440600008.0
2006-02-22 11:15:00,1.36713,1.36781,1.36705,1.36756,2147600002.0
2006-02-22 11:20:00,1.3675,1.36783,1.36723,1.36769,2706300006.0
2006-02-22 11:25:00,1.36776,1.36776,1.36691,1.36762,2389800003.0
2006-02-22 11:30:00,1.36767,1.36799,1.36712,1.36772,2663700006.0
2006-02-22 11:35:00,1.36787,1.36807,1.36751,1.36752,2843500011.0
2006-02-22 11:40:00,1.36749,1.36852,1.36696,1.36836,3212000002.0
2006-02-22 11:45:00,1.36849,1.36849,1.36761,1.36791,2550200006.0
2006-02-22 11:50:00,1.3682,1.36844,1.36784,1.368,1361900006.0
2006-02-22 11:55:00,1.36812,1.36841,1.36786,1.3682,2400100011.0
2006-02-22 12:00:00,1.36837,1.36891,1.36821,1.36838,2197300004.0
2006-02-22 12:05:00,1.36843,1.36866,1.36817,1.36839,1999900002.0
2006-02-22 12:10:00,1.36847,1.36856,1.36783,1.36809,1911700002.0
2006-02-22 12:15:00,1.36801,1.36827,1.36768,1.36776,1567500003.0
2006-02-22 12:20:00,1.36782,1.36782,1.36657,1.36657,2323300004.0
2006-02-22 12:25:00,1.36666,1.36681,1.36556,1.36574,2520300004.0
2006-02-22 12:30:00,1.36574,1.36592,1.36494,1.365,2484200005.0
2006-02-22 12:35:00,1.36521,1.3655,1.36436,1.36484,2794200006.0
2006-02-22 12:40:00,1.36489,1.36536,1.36454,1.36536,2010400002.0
2006-02-22 12:45:00,1.36548,1.3657,1.36475,1.36476,2298000005.0
2006-02-22 12:50:00,1.36472,1.36527,1.36463,1.36509,1774900002.0
2006-02-22 12:55:00,1.36515,1.36539,1.36489,1.36529,2242400003.0
2006-02-22 13:00:00,1.36525,1.36604,1.36505,1.36599,1648700003.0
2006-02-22 13:05:00,1.36597,1.36632,1.36586,1.36593,1349700003.0
2006-02-22 13:10:00,1.36609,1.36682,1.36594,1.36654,1540900004.0
2006-02-22 13:15:00,1.36647,1.36676,1.36625,1.36657,1364800004.0
2006-02-22 13:20:00,1.36661,1.36703,1.36644,1.36674,1131100004.0
2006-02-22 13:25:00,1.36675,1.36691,1.36636,1.3669,1800600005.0
2006-02-22 13:30:00,1.36708,1.3675,1.3669,1.36721,2007400003.0
2006-02-22 13:35:00,1.3672,1.36756,1.36682,1.36698,1992700000.0
2006-02-22 13:40:00,1.3669,1.36737,1.36627,1.36627,1247200002.0
2006-02-22 13:45:00,1.36625,1.36653,1.36587,1.36626,2008200005.0
2006-02-22 13:50:00,1.36625,1.36648,1.36556,1.36595,1905400002.0
2006-02-22 13:55:00,1.36587,1.36602,1.36484,1.36484,1678500005.0
2006-02-22 14:00:00,1.36466,1.36626,1.36463,1.36611,1864000002.0
2006-02-22 14:05:00,1.36624,1.36675,1.36597,1.3664,1576300005.0
2006-02-22 14:10:00,1.36635,1.36716,1.36622,1.36655,1063500002.0
2006-02-22 14:15:00,1.36653,1.36659,1.36522,1.36576,2053800006.0
2006-02-22 14:20:00,1.36596,1.36616,1.36527,1.36536,1909800003.0
2006-02-22 14:25:00,1.36526,1.36569,1.36513,1.36542,1608000003.0
2006-02-22 14:30:00,1.36542,1.36556,1.36494,1.36533,178200000.0
2006-02-22 14:35:00,1.3655,1.36593,1.36486,1.36589,201800002.0
2006-02-22 14:40:00,1.36579,1.36674,1.36551,1.36672,279600001.0
2006-02-22 14:45:00,1.36664,1.36683,1.36631,1.3664,200000000.0
2006-02-22 14:50:00,1.36636,1.36652,1.36578,1.36578,222300003.0
2006-02-22 14:55:00,1.36614,1.36634,1.36591,1.36604,206400002.0
2006-02-22 15:00:00,1.36606,1.36614,1.3648,1.36502,204800001.0
2006-02-22 15:05:00,1.36495,1.36517,1.36449,1.36479,268800000.0
2006-02-22 15:10:00,1.3646,1.3646,1.36264,1.36335,198100000.0
2006-02-22 15:15:00,1.36348,1.36373,1.36266,1.36266,204800000.0
2006-02-22 15:20:00,1.3626,1.36321,1.3626,1.36317,126200000.0
2006-02-22 15:25:00,1.36309,1.36376,1.36283,1.36287,184900001.0
2006-02-22 15:30:00,1.36269,1.36432,1.36218,1.36379,188200001.0
2006-02-22 15:35:00,1.36395,1.3653,1.36371,1.36511,186100000.0
2006-02-22 15:40:00,1.36554,1.36592,1.36457,1.36498,194600000.0
2006-02-22 15:45:00,1.3647,1.36539,1.36457,1.36539,195000000.0
2006-02-22 15:50:00,1.36521,1.3655,1.36465,1.36498,172200000.0
2006-02-22 15:55:00,1.36504,1.3654,1.36462,1.36464,173600000.0
2006-02-22 16:00:00,1.36454,1.36493,1.36389,1.36461,177500000.0
2006-02-22 16:05:00,1.36463,1.36537,1.36444,1.36528,206100000.0
2006-02-22 16:10:00,1.36532,1.36562,1.36482,1.36521,207000000.0
2006-02-22 16:15:00,1.3651,1.36598,1.36499,1.36526,170400002.0
2006-02-22 16:20:00,1.36514,1.36607,1.36504,1.36521,189200000.0
2006-02-22 16:25:00,1.36525,1.36525,1.36436,1.36463,255400002.0
2006-02-22 16:30:00,1.36458,1.36493,1.36418,1.36447,245900000.0
2006-02-22 16:35:00,1.36454,1.36506,1.36427,1.36502,179700000.0
2006-02-22 16:40:00,1.36476,1.3656,1.36442,1.3656,175400000.0
2006-02-22 16:45:00,1.36525,1.36578,1.36442,1.36477,208300000.0
2006-02-22 16:50:00,1.36459,1.36486,1.36428,1.3646,193900000.0
2006-02-22 16:55:00,1.36456,1.36456,1.36292,1.36335,175000000.0
2006-02-22 17:00:00,1.36295,1.36393,1.36295,1.36368,203800000.0
2006-02-22 17:05:00,1.36348,1.36369,1.36313,1.36349,235300002.0
2006-02-22 17:10:00,1.36324,1.36376,1.36308,1.3634,188400000.0
2006-02-22 17:15:00,1.36367,1.36401,1.36329,1.36401,185200000.0
2006-02-22 17:20:00,1.36418,1.3645,1.36336,1.36357,202800000.0
2006-02-22 17:25:00,1.36353,1.36433,1.36347,1.36406,186200000.0
2006-02-22 17:30:00,1.36407,1.36438,1.36361,1.36389,215700000.0
2006-02-22 17:35:00,1.36388,1.36398,1.36312,1.36384,224600001.0
2006-02-22 17:40:00,1.36361,1.36453,1.36361,1.36414,211000000.0
2006-02-22 17:45:00,1.36416,1.36444,1.36369,1.36425,210100000.0
2006-02-22 17:50:00,1.36425,1.36435,1.3636,1.36407,169500000.0
2006-02-22 17:55:00,1.36415,1.36429,1.36335,1.36387,220400000.0
2006-02-22 18:00:00,1.3642,1.3648,1.36375,1.36414,235400001.0
2006-02-22 18:05:00,1.3643,1.36446,1.3638,1.36418,220300000.0
2006-02-22 18:10:00,1.36413,1.36413,1.36333,1.36381,177200000.0
2006-02-22 18:15:00,1.36375,1.36423,1.36375,1.36378,195100000.0
2006-02-22 18:20:00,1.36384,1.36447,1.36375,1.36426,198900000.0
2006-02-22 18:25:00,1.36442,1.36492,1.36414,1.36477,211100001.0
2006-02-22 18:30:00,1.36484,1.36567,1.36442,1.3656,146500000.0
2006-02-22 18:35:00,1.36567,1.36567,1.36497,1.36514,172000000.0
2006-02-22 18:40:00,1.36504,1.36601,1.36479,1.36567,229900002.0
2006-02-22 18:45:00,1.36566,1.36607,1.36544,1.36573,173900000.0
2006-02-22 18:50:00,1.36583,1.36604,1.36562,1.36597,187400000.0
2006-02-22 18:55:00,1.36572,1.3664,1.36542,1.36626,157400000.0
2006-02-22 19:00:00,1.36645,1.36653,1.36585,1.36617,189900002.0
2006-02-22 19:05:00,1.36617,1.36652,1.36588,1.36597,216400001.0
2006-02-22 19:10:00,1.36616,1.36664,1.36586,1.36655,188600001.0
2006-02-22 19:15:00,1.3661,1.36642,1.36568,1.36615,177800000.0
2006-02-22 19:20:00,1.3662,1.36699,1.36594,1.3667,194000001.0
2006-02-22 19:25:00,1.36682,1.36682,1.36599,1.36643,218300002.0
2006-02-22 19:30:00,1.36655,1.3666,1.36612,1.36615,199300000.0
2006-02-22 19:35:00,1.36616,1.3671,1.36597,1.3671,175700000.0
2006-02-22 19:40:00,1.36732,1.36776,1.36707,1.36728,178200000.0
2006-02-22 19:45:00,1.36712,1.36728,1.36679,1.36692,192100000.0
2006-02-22 19:50:00,1.36718,1.36732,1.36666,1.36711,236500001.0
2006-02-22 19:55:00,1.36703,1.36732,1.36701,1.36726,149400000.0
2006-02-22 20:00:00,1.36715,1.36729,1.36647,1.36671,214600001.0
2006-02-22 20:05:00,1.36679,1.36725,1.36651,1.3669,135600000.0
2006-02-22 20:10:00,1.36668,1.3671,1.36629,1.3669,217200000.0
2006-02-22 20:15:00,1.36689,1.36702,1.36632,1.36661,242500000.0
2006-02-22 20:20:00,1.36661,1.367,1.36634,1.36637,214000002.0
2006-02-22 20:25:00,1.36661,1.36661,1.36579,1.36627,188500000.0
2006-02-22 20:30:00,1.36636,1.36648,1.36559,1.36592,166400000.0
2006-02-22 20:35:00,1.36586,1.36642,1.36575,1.3663,212800001.0
2006-02-22 20:40:00,1.3664,1.36663,1.36592,1.36652,190000000.0
2006-02-22 20:45:00,1.36631,1.36687,1.36627,1.36683,199000000.0
2006-02-22 20:50:00,1.3668,1.36699,1.36657,1.36674,194300001.0
2006-02-22 20:55:00,1.36675,1.36699,1.36625,1.36652,193400002.0
2006-02-22 21:00:00,1.36641,1.36665,1.36594,1.36658,157900000.0
2006-02-22 21:05:00,1.36637,1.36673,1.36611,1.36631,184400000.0
2006-02-22 21:10:00,1.36629,1.36648,1.36589,1.36631,192100000.0
2006-02-22 21:15:00,1.36635,1.36671,1.36601,1.36641,182600000.0
2006-02-22 21:20:00,1.36643,1.36675,1.366,1.3665,238600001.0
2006-02-22 21:25:00,1.3665,1.36688,1.36618,1.36668,146600000.0
2006-02-22 21:30:00,1.36678,1.36678,1.36623,1.36662,161400000.0
2006-02-22 21:35:00,1.36646,1.36716,1.36616,1.36681,163700000.0
2006-02-22 21:40:00,1.36651,1.36683,1.36611,1.36665,154700000.0
2006-02-22 21:45:00,1.36671,1.36694,1.36651,1.36676,218600001.0
2006-02-22 21:50:00,1.36693,1.3671,1.36642,1.36652,218000001.0
2006-02-22 21:55:00,1.36653,1.36708,1.36638,1.36664,219800001.0
2006-02-22 22:00:00,1.36674,1.36754,1.36665,1.36712,173700001.0
2006-02-22 22:05:00,1.36714,1.36725,1.36667,1.36706,190900001.0
2006-02-22 22:10:00,1.36708,1.36715,1.36681,1.36682,200700000.0
2006-02-22 22:15:00,1.36695,1.36721,1.36676,1.36704,200800002.0
2006-02-22 22:20:00,1.36697,1.36705,1.36648,1.36692,232500000.0
2006-02-22 22:25:00,1.36686,1.36694,1.36646,1.36659,199200001.0
2006-02-22 22:30:00,1.36666,1.36684,1.36611,1.36664,190600001.0
2006-02-22 22:35:00,1.36669,1.36672,1.36593,1.3666,180900000.0
2006-02-22 22:40:00,1.3667,1.36699,1.36647,1.36669,171200000.0
2006-02-22 22:45:00,1.3667,1.36675,1.36623,1.3665,188500002.0
2006-02-22 22:50:00,1.36656,1.3668,1.36616,1.36645,191000002.0
2006-02-22 22:55:00,1.36668,1.36708,1.36635,1.36699,166400000.0
2006-02-22 23:00:00,1.36684,1.36723,1.36648,1.36721,231000001.0
2006-02-22 23:05:00,1.36714,1.36726,1.36663,1.36695,177100001.0
2006-02-22 23:10:00,1.36679,1.36717,1.36639,1.36701,192400001.0
2006-02-22 23:15:00,1.36703,1.36743,1.36645,1.3672,200800000.0
2006-02-22 23:20:00,1.36727,1.3674,1.36674,1.36674,199800001.0
2006-02-22 23:25:00,1.36712,1.36739,1.36694,1.36719,182800000.0
2006-02-22 23:30:00,1.36706,1.3675,1.36705,1.36727,153500000.0
2006-02-22 23:35:00,1.36757,1.36761,1.36718,1.36736,154800001.0
2006-02-22 23:40:00,1.36762,1.36762,1.36688,1.36744,176100001.0
2006-02-22 23:45:00,1.36724,1.36736,1.3668,1.36718,203600001.0
2006-02-22 23:50:00,1.3673,1.36771,1.36691,1.36691,195400000.0
2006-02-22 23:55:00,1.3673,1.36803,1.36724,1.36739,149700000.0
2006-02-23 00:00:00,1.36754,1.3677,1.36742,1.3677,124000000.0
2006-02-23 00:05:00,1.3675,1.3678,1.3675,1.3677,213000000.0
2006-02-23 00:10:00,1.3678,1.3679,1.3677,1.3679,213000000.0
2006-02-23 00:15:00,1.3678,1.3681,1.3678,1.3681,213000000.0
2006-02-23 00:20:00,1.368,1.3681,1.36721,1.36727,170400000.0
2006-02-23 00:25:00,1.36718,1.36743,1.36702,1.3672,203200000.0
2006-02-23 00:30:00,1.36685,1.36732,1.36685,1.36701,155200000.0
2006-02-23 00:35:00,1.36722,1.36761,1.36697,1.36746,194000000.0
2006-02-23 00:40:00,1.36749,1.36801,1.36725,1.36762,174000000.0
2006-02-23 00:45:00,1.36762,1.36768,1.36704,1.36727,174100000.0
2006-02-23 00:50:00,1.36728,1.36747,1.36692,1.36738,173800000.0
2006-02-23 00:55:00,1.36748,1.36767,1.36711,1.36764,226100000.0
2006-02-23 01:00:00,1.36752,1.36759,1.36708,1.3674,184600000.0
2006-02-23 01:05:00,1.36745,1.36768,1.36721,1.36759,166600001.0
2006-02-23 01:10:00,1.36752,1.3678,1.36727,1.3676,219200002.0
2006-02-23 01:15:00,1.36765,1.36793,1.36737,1.36781,221600002.0
2006-02-23 01:20:00,1.36788,1.36803,1.36735,1.36792,164400000.0
2006-02-23 01:25:00,1.36786,1.368,1.36759,1.36775,206900001.0
2006-02-23 01:30:00,1.36785,1.36824,1.36737,1.36782,177200000.0
2006-02-23 01:35:00,1.36787,1.36807,1.36748,1.36779,200200000.0
2006-02-23 01:40:00,1.36771,1.36785,1.3671,1.36766,156800000.0
2006-02-23 01:45:00,1.36764,1.36781,1.36716,1.36761,179600001.0
2006-02-23 01:50:00,1.36758,1.36794,1.36722,1.36789,178400000.0
2006-02-23 01:55:00,1.36784,1.36814,1.36761,1.36799,172700000.0
2006-02-23 02:00:00,1.36773,1.36794,1.36676,1.36729,367100001.0
2006-02-23 02:05:00,1.36731,1.36771,1.36693,1.3672,609200002.0
2006-02-23 02:10:00,1.36684,1.36715,1.36663,1.36686,413500003.0
2006-02-23 02:15:00,1.36675,1.36694,1.36602,1.3664,619200001.0
2006-02-23 02:20:00,1.36637,1.36697,1.36625,1.36672,186000001.0
2006-02-23 02:25:00,1.36659,1.36729,1.36648,1.36725,340900001.0
2006-02-23 02:30:00,1.36748,1.36752,1.36681,1.36701,407500000.0
2006-02-23 02:35:00,1.3669,1.36749,1.36652,1.36729,304300001.0
2006-02-23 02:40:00,1.36747,1.36762,1.36714,1.36741,196000001.0
2006-02-23 02:45:00,1.36699,1.36756,1.3668,1.36704,554300002.0
2006-02-23 02:50:00,1.3672,1.36743,1.36679,1.3671,298200000.0
2006-02-23 02:55:00,1.36719,1.36738,1.36689,1.36709,255200001.0
2006-02-23 03:00:00,1.36717,1.36777,1.36714,1.36728,357200001.0
2006-02-23 03:05:00,1.36726,1.36766,1.36701,1.36744,313700000.0
2006-02-23 03:10:00,1.36676,1.36759,1.36676,1.36749,224300001.0
2006-02-23 03:15:00,1.36721,1.36806,1.36721,1.36806,188800001.0
2006-02-23 03:20:00,1.36764,1.36814,1.36692,1.36712,280800001.0
2006-02-23 03:25:00,1.36756,1.36756,1.36696,1.36725,326500002.0
2006-02-23 03:30:00,1.3673,1.36781,1.3671,1.36713,235900001.0
2006-02-23 03:35:00,1.36723,1.36784,1.36704,1.36732,271000000.0
2006-02-23 03:40:00,1.36729,1.36783,1.36725,1.36746,342400000.0
2006-02-23 03:45:00,1.36728,1.36768,1.36716,1.36724,202200000.0
2006-02-23 03:50:00,1.36751,1.36752,1.3667,1.36701,363300000.0
2006-02-23 03:55:00,1.36736,1.36742,1.36659,1.36719,634900004.0
2006-02-23 04:00:00,1.36739,1.36747,1.36684,1.36691,474500000.0
2006-02-23 04:05:00,1.36681,1.3675,1.36681,1.36745,523800001.0
2006-02-23 04:10:00,1.36733,1.36741,1.367,1.36723,420900000.0
2006-02-23 04:15:00,1.36725,1.36748,1.36713,1.36725,397600002.0
2006-02-23 04:20:00,1.3672,1.36757,1.36695,1.36719,456600001.0
2006-02-23 04:25:00,1.36713,1.36794,1.3671,1.36779,580300005.0
2006-02-23 04:30:00,1.36745,1.36796,1.36736,1.36774,202800000.0
2006-02-23 04:35:00,1.3676,1.36775,1.36702,1.36735,458100000.0
2006-02-23 04:40:00,1.36732,1.36767,1.36722,1.36765,230200000.0
2006-02-23 04:45:00,1.36752,1.36767,1.36709,1.36722,330700001.0
2006-02-23 04:50:00,1.36756,1.3678,1.3669,1.3669,213000000.0
2006-02-23 04:55:00,1.36719,1.36741,1.36687,1.36699,223800001.0
2006-02-23 05:00:00,1.36739,1.36751,1.36714,1.36724,469200000.0
2006-02-23 05:05:00,1.36724,1.36738,1.36677,1.36695,1112600002.0
2006-02-23 05:10:00,1.3669,1.36721,1.3668,1.36683,868000001.0
2006-02-23 05:15:00,1.36695,1.36726,1.36681,1.3669,878400000.0
2006-02-23 05:20:00,1.36696,1.36808,1.36691,1.36742,1165000003.0
2006-02-23 05:25:00,1.36754,1.36789,1.36714,1.36764,1060100002.0
2006-02-23 05:30:00,1.36765,1.36767,1.36694,1.36697,799900001.0
2006-02-23 05:35:00,1.36718,1.36753,1.36695,1.3673,657800002.0
2006-02-23 05:40:00,1.36731,1.36811,1.36731,1.36749,680400000.0
2006-02-23 05:45:00,1.36756,1.3679,1.36739,1.36739,1014800001.0
2006-02-23 05:50:00,1.36738,1.36785,1.36704,1.3674,942700002.0
2006-02-23 05:55:00,1.36731,1.36739,1.36634,1.36639,762500002.0
2006-02-23 06:00:00,1.36645,1.36681,1.36643,1.36676,822400000.0
2006-02-23 06:05:00,1.36679,1.36761,1.36676,1.36726,1786200005.0
2006-02-23 06:10:00,1.36725,1.36735,1.36668,1.3668,1753600004.0
2006-02-23 06:15:00,1.36682,1.36714,1.36659,1.36699,903000001.0
2006-02-23 06:20:00,1.36695,1.36764,1.36691,1.36755,1443100004.0
2006-02-23 06:25:00,1.36746,1.36753,1.36716,1.36731,1339000002.0
2006-02-23 06:30:00,1.36755,1.36858,1.36749,1.36858,1173000005.0
2006-02-23 06:35:00,1.36847,1.36857,1.36798,1.36836,540900000.0
2006-02-23 06:40:00,1.36837,1.36868,1.36796,1.36804,1124300003.0
2006-02-23 06:45:00,1.36798,1.36826,1.36756,1.3677,1093300003.0
2006-02-23 06:50:00,1.3677,1.36806,1.36731,1.36773,945600000.0
2006-02-23 06:55:00,1.36779,1.36798,1.36752,1.3677,1036400002.0
2006-02-23 07:00:00,1.36798,1.36798,1.36763,1.36768,1376700001.0
2006-02-23 07:05:00,1.3678,1.36791,1.36761,1.36764,974200003.0
2006-02-23 07:10:00,1.36781,1.36781,1.36704,1.36707,1789200002.0
2006-02-23 07:15:00,1.36726,1.36772,1.36701,1.36718,1490500003.0
2006-02-23 07:20:00,1.36712,1.36733,1.36685,1.3671,1751700005.0
2006-02-23 07:25:00,1.36716,1.36756,1.3671,1.36728,1187000001.0
2006-02-23 07:30:00,1.36734,1.36747,1.36707,1.36731,1982800006.0
2006-02-23 07:35:00,1.36727,1.36808,1.36727,1.36794,1365100003.0
2006-02-23 07:40:00,1.3678,1.3678,1.36723,1.36748,1923400005.0
2006-02-23 07:45:00,1.36756,1.36788,1.36723,1.36788,2998900010.0
2006-02-23 07:50:00,1.36779,1.36827,1.36767,1.36798,2534800007.0
2006-02-23 07:55:00,1.36798,1.36813,1.36754,1.36762,2846200005.0
2006-02-23 08:00:00,1.36765,1.36794,1.36746,1.36783,2062900003.0
2006-02-23 08:05:00,1.36788,1.36859,1.36721,1.36832,2409600003.0
2006-02-23 08:10:00,1.36834,1.36893,1.36793,1.36889,1495100004.0
2006-02-23 08:15:00,1.36883,1.36899,1.36813,1.36826,1257300000.0
2006-02-23 08:20:00,1.36827,1.36847,1.36788,1.36809,1777100002.0
2006-02-23 08:25:00,1.36825,1.36852,1.36786,1.3684,2329600008.0
2006-02-23 08:30:00,1.3684,1.36886,1.36834,1.36836,1722500003.0
2006-02-23 08:35:00,1.36838,1.36906,1.3683,1.3688,2076900005.0
2006-02-23 08:40:00,1.36872,1.3693,1.36872,1.36888,2039800009.0
2006-02-23 08:45:00,1.36905,1.36931,1.3681,1.36811,2674300004.0
2006-02-23 08:50:00,1.3682,1.36832,1.36725,1.36755,2866300008.0
2006-02-23 08:55:00,1.36774,1.36812,1.36765,1.3679,2578800005.0
2006-02-23 09:00:00,1.36773,1.36779,1.36736,1.36755,2752000005.0
2006-02-23 09:05:00,1.36762,1.36802,1.36749,1.36786,2108500007.0
2006-02-23 09:10:00,1.36778,1.36805,1.3675,1.36805,2261700003.0
2006-02-23 09:15:00,1.36804,1.36885,1.36788,1.36852,2233400002.0
2006-02-23 09:20:00,1.36832,1.36854,1.36815,1.36824,1673000003.0
2006-02-23 09:25:00,1.36821,1.36828,1.36782,1.36819,2340800008.0
2006-02-23 09:30:00,1.36808,1.36829,1.36753,1.36764,2253500008.0
2006-02-23 09:35:00,1.3675,1.36788,1.36665,1.36697,1880000002.0
2006-02-23 09:40:00,1.36692,1.36747,1.36668,1.36723,2218300003.0
2006-02-23 09:45:00,1.3672,1.36733,1.36679,1.36724,2118900002.0
2006-02-23 09:50:00,1.36716,1.3674,1.36644,1.36667,2377100004.0
2006-02-23 09:55:00,1.36658,1.36702,1.3665,1.36702,2940200008.0
2006-02-23 10:00:00,1.36689,1.3672,1.36666,1.36717,2341900005.0
2006-02-23 10:05:00,1.36691,1.36789,1.36691,1.3674,2485400009.0
2006-02-23 10:10:00,1.36729,1.36739,1.36684,1.36698,2387500002.0
2006-02-23 10:15:00,1.36716,1.36724,1.36635,1.36638,1858500004.0
2006-02-23 10:20:00,1.3664,1.36688,1.36638,1.3665,2139500002.0
2006-02-23 10:25:00,1.36655,1.36686,1.36625,1.3666,2453300003.0
2006-02-23 10:30:00,1.3666,1.36711,1.36644,1.36674,2464900002.0
2006-02-23 10:35:00,1.36652,1.36678,1.36637,1.36677,2402200004.0
2006-02-23 10:40:00,1.36669,1.36707,1.36639,1.36694,2333000006.0
2006-02-23 10:45:00,1.36698,1.36756,1.36671,1.3673,2228700004.0
2006-02-23 10:50:00,1.36734,1.36771,1.36682,1.36765,2146500007.0
2006-02-23 10:55:00,1.36761,1.36836,1.36753,1.368,2553800003.0
2006-02-23 11:00:00,1.36799,1.36888,1.36785,1.36861,2380200008.0
2006-02-23 11:05:00,1.36871,1.36976,1.36851,1.36935,2201100003.0
2006-02-23 11:10:00,1.36945,1.37048,1.36937,1.37003,2545200008.0
2006-02-23 11:15:00,1.37047,1.37155,1.37045,1.3712,2226500002.0
2006-02-23 11:20:00,1.37098,1.37219,1.37077,1.37219,2705600006.0
2006-02-23 11:25:00,1.37233,1.37262,1.37162,1.37182,2334100007.0
2006-02-23 11:30:00,1.37185,1.37235,1.37165,1.3722,2582300006.0
2006-02-23 11:35:00,1.37227,1.37241,1.37176,1.37176,2787600010.0
2006-02-23 11:40:00,1.37172,1.37208,1.37094,1.37107,3117000005.0
2006-02-23 11:45:00,1.37141,1.37198,1.37112,1.37131,2492600009.0
2006-02-23 11:50:00,1.37141,1.3718,1.37095,1.37159,1396000008.0
2006-02-23 11:55:00,1.37165,1.37179,1.37102,1.3714,2280700004.0
2006-02-23 12:00:00,1.37146,1.37172,1.37116,1.37122,2078800004.0
2006-02-23 12:05:00,1.37134,1.37154,1.37051,1.37069,2119900008.0
2006-02-23 12:10:00,1.37076,1.37104,1.37065,1.37088,1981300007.0
2006-02-23 12:15:00,1.37076,1.37154,1.37069,1.37134,1701100005.0
2006-02-23 12:20:00,1.37137,1.37177,1.37107,1.37125,2171400007.0
2006-02-23 12:25:00,1.3713,1.37142,1.37028,1.37039,2547100004.0
2006-02-23 12:30:00,1.37037,1.37101,1.37035,1.37055,2505000004.0
2006-02-23 12:35:00,1.37072,1.37127,1.37026,1.37123,2663900004.0
2006-02-23 12:40:00,1.37125,1.37188,1.37117,1.37157,2020600003.0
2006-02-23 12:45:00,1.37156,1.3716,1.37115,1.37132,2286400006.0
2006-02-23 12:50:00,1.37152,1.37286,1.37142,1.37242,1919700003.0
2006-02-23 12:55:00,1.3725,1.37386,1.3725,1.37323,2484000005.0
2006-02-23 13:00:00,1.37317,1.37317,1.37221,1.37264,1629100002.0
2006-02-23 13:05:00,1.37251,1.3729,1.37227,1.3723,1380100002.0
2006-02-23 13:10:00,1.37236,1.37251,1.3721,1.37231,1500000003.0
2006-02-23 13:15:00,1.37228,1.3729,1.37206,1.37259,1343000002.0
2006-02-23 13:20:00,1.37252,1.37264,1.37218,1.3723,1051900001.0
2006-02-23 13:25:00,1.37229,1.37268,1.37229,1.37251,1785400001.0
2006-02-23 13:30:00,1.37269,1.37351,1.3725,1.37298,1955900001.0
2006-02-23 13:35:00,1.37298,1.37348,1.37281,1.37336,2043300006.0
2006-02-23 13:40:00,1.3733,1.37371,1.37271,1.37292,1232800002.0
2006-02-23 13:45:00,1.37289,1.37299,1.37244,1.37257,1905500004.0
2006-02-23 13:50:00,1.37249,1.37268,1.37163,1.37197,1998800009.0
2006-02-23 13:55:00,1.37188,1.3723,1.37179,1.37214,1679200002.0
2006-02-23 14:00:00,1.37204,1.37268,1.37191,1.37229,1778500006.0
2006-02-23 14:05:00,1.37236,1.37281,1.37207,1.37265,1538600003.0
2006-02-23 14:10:00,1.37273,1.37318,1.37257,1.37307,999900003.0
2006-02-23 14:15:00,1.37304,1.37311,1.3721,1.37213,2024900002.0
2006-02-23 14:20:00,1.3719,1.37206,1.37085,1.37085,1901400005.0
2006-02-23 14:25:00,1.37088,1.37162,1.37084,1.37152,1800900009.0
2006-02-23 14:30:00,1.37153,1.37179,1.37071,1.37172,220600001.0
2006-02-23 14:35:00,1.37182,1.37204,1.37124,1.37191,169800001.0
2006-02-23 14:40:00,1.37198,1.37224,1.37143,1.37199,205600000.0
2006-02-23 14:45:00,1.37178,1.3723,1.37156,1.3721,222500000.0
2006-02-23 14:50:00,1.37184,1.37208,1.37103,1.37125,183500000.0
2006-02-23 14:55:00,1.37156,1.37172,1.37133,1.37141,203900000.0
2006-02-23 15:00:00,1.37138,1.37171,1.37085,1.37099,206700000.0
2006-02-23 15:05:00,1.37077,1.37115,1.37045,1.37092,200300000.0
2006-02-23 15:10:00,1.37087,1.37129,1.3708,1.37116,164400000.0
2006-02-23 15:15:00,1.37134,1.37193,1.37098,1.37182,241000002.0
2006-02-23 15:20:00,1.372,1.37247,1.37183,1.37218,140200000.0
2006-02-23 15:25:00,1.3722,1.37306,1.37218,1.37295,196300000.0
2006-02-23 15:30:00,1.37315,1.37315,1.37188,1.37188,207700001.0
2006-02-23 15:35:00,1.37172,1.37173,1.37081,1.37117,207600000.0
2006-02-23 15:40:00,1.37139,1.3722,1.3711,1.3721,180700000.0
2006-02-23 15:45:00,1.37202,1.37318,1.37202,1.37312,185900000.0
2006-02-23 15:50:00,1.37295,1.37407,1.37268,1.37373,181000000.0
2006-02-23 15:55:00,1.37386,1.37429,1.3735,1.37394,179800001.0
2006-02-23 16:00:00,1.37405,1.37466,1.37346,1.37453,190800001.0
2006-02-23 16:05:00,1.37454,1.37579,1.3745,1.37463,192500000.0
2006-02-23 16:10:00,1.37467,1.37543,1.3744,1.37543,245400002.0
2006-02-23 16:15:00,1.3751,1.3751,1.37423,1.37447,148200000.0
2006-02-23 16:20:00,1.37445,1.37665,1.37445,1.37587,207600000.0
2006-02-23 16:25:00,1.37604,1.37605,1.3754,1.37569,223900000.0
2006-02-23 16:30:00,1.37553,1.37622,1.37459,1.37467,224000001.0
2006-02-23 16:35:00,1.37472,1.37523,1.3744,1.37473,207400000.0
2006-02-23 16:40:00,1.37499,1.3761,1.37499,1.37587,197300000.0
2006-02-23 16:45:00,1.37558,1.37623,1.37405,1.3744,223400001.0
2006-02-23 16:50:00,1.37446,1.37507,1.37408,1.37483,199800000.0
2006-02-23 16:55:00,1.37478,1.37493,1.37346,1.37464,156200000.0
2006-02-23 17:00:00,1.37414,1.37455,1.3733,1.37389,173900000.0
2006-02-23 17:05:00,1.37382,1.37425,1.37342,1.37379,179900000.0
2006-02-23 17:10:00,1.37359,1.37423,1.37343,1.37376,202900001.0
2006-02-23 17:15:00,1.37401,1.37406,1.37308,1.37365,201000000.0
2006-02-23 17:20:00,1.37347,1.37358,1.37273,1.37341,165400000.0
2006-02-23 17:25:00,1.37337,1.3737,1.37319,1.37322,213900000.0
2006-02-23 17:30:00,1.37311,1.37366,1.37278,1.37366,233300001.0
2006-02-23 17:35:00,1.37366,1.37376,1.3729,1.37351,187200000.0
2006-02-23 17:40:00,1.37312,1.37313,1.37225,1.37273,181000000.0
2006-02-23 17:45:00,1.37284,1.37344,1.37263,1.37336,219900001.0
2006-02-23 17:50:00,1.37342,1.37363,1.37202,1.37257,157700000.0
2006-02-23 17:55:00,1.37256,1.37287,1.37201,1.37254,266400000.0
2006-02-23 18:00:00,1.37274,1.37299,1.37167,1.37178,186000000.0
2006-02-23 18:05:00,1.37196,1.37271,1.37176,1.37251,207300000.0
2006-02-23 18:10:00,1.37258,1.37272,1.37192,1.37244,175400000.0
2006-02-23 18:15:00,1.37227,1.37254,1.37199,1.37206,194200000.0
2006-02-23 18:20:00,1.37227,1.37262,1.37136,1.37136,192000000.0
2006-02-23 18:25:00,1.37154,1.37229,1.37129,1.3722,198100000.0
2006-02-23 18:30:00,1.37227,1.37287,1.37202,1.37253,178300000.0
2006-02-23 18:35:00,1.37255,1.37283,1.37209,1.37233,172500000.0
2006-02-23 18:40:00,1.37217,1.37232,1.37184,1.37193,184600000.0
2006-02-23 18:45:00,1.37233,1.37263,1.37211,1.37231,167800000.0
2006-02-23 18:50:00,1.37238,1.37257,1.37203,1.37247,253800000.0
2006-02-23 18:55:00,1.37215,1.37257,1.37184,1.37221,210400001.0
2006-02-23 19:00:00,1.37223,1.37256,1.37186,1.37203,217100000.0
2006-02-23 19:05:00,1.37205,1.3723,1.37192,1.37203,199900000.0
2006-02-23 19:10:00,1.3722,1.37284,1.37181,1.37282,190300000.0
2006-02-23 19:15:00,1.37267,1.3731,1.37244,1.37287,260900002.0
2006-02-23 19:20:00,1.3728,1.37295,1.37227,1.37248,207000001.0
2006-02-23 19:25:00,1.37253,1.37273,1.37157,1.37212,197700000.0
2006-02-23 19:30:00,1.37251,1.37314,1.37251,1.3728,197800000.0
2006-02-23 19:35:00,1.37264,1.37331,1.37195,1.37317,168600000.0
2006-02-23 19:40:00,1.37301,1.37333,1.37288,1.37333,212200000.0
2006-02-23 19:45:00,1.37325,1.37325,1.3726,1.37263,185100000.0
2006-02-23 19:50:00,1.37294,1.37297,1.37228,1.37228,202000000.0
2006-02-23 19:55:00,1.3723,1.37259,1.37222,1.37232,155500000.0
2006-02-23 20:00:00,1.37232,1.37285,1.37176,1.37198,205200000.0
2006-02-23 20:05:00,1.37207,1.37287,1.37207,1.37273,192600000.0
2006-02-23 20:10:00,1.37243,1.37344,1.37243,1.37339,184100000.0
2006-02-23 20:15:00,1.37337,1.37337,1.37254,1.37271,190500000.0
2006-02-23 20:20:00,1.37271,1.37348,1.37248,1.37315,188200000.0
2006-02-23 20:25:00,1.37334,1.37334,1.37254,1.37298,236500000.0
2006-02-23 20:30:00,1.37321,1.37352,1.37291,1.37319,209400002.0
2006-02-23 20:35:00,1.37308,1.37357,1.37292,1.3731,252100001.0
2006-02-23 20:40:00,1.3732,1.37344,1.37283,1.3733,218200002.0
2006-02-23 20:45:00,1.37327,1.37394,1.37327,1.37391,249800002.0
2006-02-23 20:50:00,1.37387,1.37449,1.37376,1.37416,158600000.0
2006-02-23 20:55:00,1.37414,1.37476,1.37408,1.37464,244000002.0
2006-02-23 21:00:00,1.37439,1.37449,1.37384,1.37433,182900000.0
2006-02-23 21:05:00,1.37409,1.37459,1.37409,1.3744,196600002.0
2006-02-23 21:10:00,1.37447,1.37491,1.37437,1.37453,226000001.0
2006-02-23 21:15:00,1.37449,1.37472,1.37383,1.37399,192300001.0
2006-02-23 21:20:00,1.37404,1.37457,1.37377,1.37432,215900000.0
2006-02-23 21:25:00,1.37442,1.3747,1.37417,1.37428,168900001.0
2006-02-23 21:30:00,1.37419,1.37429,1.37399,1.37428,172400000.0
2006-02-23 21:35:00,1.37434,1.3747,1.37413,1.37434,144600000.0
2006-02-23 21:40:00,1.37424,1.37466,1.37414,1.37446,208900002.0
2006-02-23 21:45:00,1.37448,1.3747,1.374,1.37431,199600000.0
2006-02-23 21:50:00,1.37444,1.37451,1.37368,1.37396,205600000.0
2006-02-23 21:55:00,1.374,1.37411,1.37346,1.3738,210700000.0
2006-02-23 22:00:00,1.37387,1.37457,1.37387,1.37434,220500002.0
2006-02-23 22:05:00,1.37439,1.37462,1.37389,1.37435,191300001.0
2006-02-23 22:10:00,1.37427,1.37452,1.37396,1.37398,216000000.0
2006-02-23 22:15:00,1.37416,1.37435,1.37361,1.37374,196700000.0
2006-02-23 22:20:00,1.37385,1.374,1.37345,1.37378,209200000.0
2006-02-23 22:25:00,1.37369,1.37377,1.37285,1.37347,163400000.0
2006-02-23 22:30:00,1.37351,1.37373,1.37295,1.37339,214800000.0
2006-02-23 22:35:00,1.37352,1.37371,1.37308,1.37335,195600000.0
2006-02-23 22:40:00,1.3734,1.37347,1.37299,1.37339,265700003.0
2006-02-23 22:45:00,1.37339,1.37346,1.37297,1.37325,154500000.0
2006-02-23 22:50:00,1.37331,1.3734,1.37297,1.37308,159700000.0
2006-02-23 22:55:00,1.37327,1.37353,1.37307,1.37352,172000000.0
2006-02-23 23:00:00,1.37353,1.37386,1.37335,1.37364,179700000.0
2006-02-23 23:05:00,1.37373,1.374,1.37339,1.37377,211100000.0
2006-02-23 23:10:00,1.37371,1.37402,1.37308,1.37388,209100000.0
2006-02-23 23:15:00,1.37388,1.37427,1.37332,1.37399,220300002.0
2006-02-23 23:20:00,1.37402,1.37402,1.37346,1.37368,182200000.0
2006-02-23 23:25:00,1.37374,1.37403,1.37329,1.37359,224100000.0
2006-02-23 23:30:00,1.3737,1.37403,1.3735,1.37374,211400000.0
2006-02-23 23:35:00,1.3739,1.37407,1.37366,1.37394,180100000.0
2006-02-23 23:40:00,1.37411,1.37411,1.37335,1.37388,189200000.0
2006-02-23 23:45:00,1.37375,1.37419,1.37355,1.3739,250800000.0
2006-02-23 23:50:00,1.3739,1.37409,1.37323,1.37323,195400000.0
2006-02-23 23:55:00,1.37365,1.37378,1.37304,1.37332,186300000.0
2006-02-24 00:00:00,1.37347,1.3738,1.37335,1.3738,98300001.0
2006-02-24 00:05:00,1.3737,1.3738,1.3737,1.3737,127200000.0
2006-02-24 00:10:00,1.3735,1.374,1.3733,1.3737,212000000.0
2006-02-24 00:15:00,1.3739,1.3742,1.3739,1.3742,169600000.0
2006-02-24 00:20:00,1.3741,1.3743,1.3739,1.374,212000000.0
2006-02-24 00:25:00,1.3741,1.3741,1.37318,1.37325,171000000.0
2006-02-24 00:30:00,1.37297,1.37381,1.37297,1.37353,169800001.0
2006-02-24 00:35:00,1.37386,1.37386,1.37351,1.37363,167200000.0
2006-02-24 00:40:00,1.37366,1.3738,1.37331,1.37335,191100000.0
2006-02-24 00:45:00,1.37363,1.37384,1.37341,1.37366,203500001.0
2006-02-24 00:50:00,1.37365,1.3738,1.37325,1.3736,198800000.0
2006-02-24 00:55:00,1.37352,1.37373,1.37315,1.37373,186600000.0
2006-02-24 01:00:00,1.37371,1.37378,1.37324,1.37346,226900003.0
2006-02-24 01:05:00,1.37346,1.3737,1.37327,1.37343,194500000.0
2006-02-24 01:10:00,1.37333,1.37382,1.37303,1.37345,187100001.0
2006-02-24 01:15:00,1.3735,1.37395,1.37325,1.37386,182500001.0
2006-02-24 01:20:00,1.37395,1.37414,1.37342,1.3739,184000000.0
2006-02-24 01:25:00,1.37382,1.37395,1.37344,1.3737,173700000.0
2006-02-24 01:30:00,1.37384,1.37391,1.3732,1.37357,218700002.0
2006-02-24 01:35:00,1.37356,1.37391,1.37335,1.37381,214300000.0
2006-02-24 01:40:00,1.37375,1.37398,1.37325,1.37361,174000000.0
2006-02-24 01:45:00,1.3737,1.37398,1.37315,1.37357,182800001.0
2006-02-24 01:50:00,1.37352,1.37367,1.37312,1.37349,218900000.0
2006-02-24 01:55:00,1.37328,1.37372,1.37299,1.37372,189900001.0
2006-02-24 02:00:00,1.37346,1.37417,1.37346,1.37398,382900002.0
2006-02-24 02:05:00,1.374,1.37409,1.37339,1.37368,607700001.0
2006-02-24 02:10:00,1.37333,1.3738,1.37333,1.37358,433400002.0
2006-02-24 02:15:00,1.37339,1.37437,1.37311,1.37401,574300000.0
2006-02-24 02:20:00,1.37421,1.37435,1.37334,1.37384,222900000.0
2006-02-24 02:25:00,1.3739,1.37458,1.37367,1.37394,315500000.0
2006-02-24 02:30:00,1.37408,1.3741,1.37349,1.37386,430100002.0
2006-02-24 02:35:00,1.37393,1.37419,1.37369,1.374,290400001.0
2006-02-24 02:40:00,1.37407,1.3746,1.37386,1.37408,174700000.0
2006-02-24 02:45:00,1.37361,1.37431,1.37356,1.37382,566100001.0
2006-02-24 02:50:00,1.37404,1.3745,1.37347,1.37401,283200000.0
2006-02-24 02:55:00,1.37422,1.37452,1.37346,1.3735,296700002.0
2006-02-24 03:00:00,1.37351,1.37399,1.37331,1.37362,349400001.0
2006-02-24 03:05:00,1.37353,1.37416,1.37338,1.37372,337200001.0
2006-02-24 03:10:00,1.37322,1.37393,1.37303,1.3735,191400000.0
2006-02-24 03:15:00,1.37326,1.37383,1.37313,1.37353,210200000.0
2006-02-24 03:20:00,1.37298,1.37345,1.37297,1.37302,333300001.0
2006-02-24 03:25:00,1.37344,1.37344,1.37257,1.37278,281400000.0
2006-02-24 03:30:00,1.3729,1.37366,1.37284,1.37327,219900000.0
2006-02-24 03:35:00,1.3734,1.37409,1.37322,1.37359,286500001.0
2006-02-24 03:40:00,1.37347,1.37415,1.37332,1.37388,329900001.0
2006-02-24 03:45:00,1.37375,1.37382,1.37317,1.37327,177100000.0
2006-02-24 03:50:00,1.37349,1.37351,1.37264,1.37298,335900000.0
2006-02-24 03:55:00,1.37324,1.37367,1.37262,1.37321,638300001.0
2006-02-24 04:00:00,1.3732,1.37335,1.3723,1.37242,508700001.0
2006-02-24 04:05:00,1.37248,1.37335,1.37247,1.37332,498500002.0
2006-02-24 04:10:00,1.37318,1.37326,1.37277,1.373,418400002.0
2006-02-24 04:15:00,1.37302,1.37325,1.37291,1.37305,378700000.0
2006-02-24 04:20:00,1.37305,1.37342,1.37278,1.37304,483400002.0
2006-02-24 04:25:00,1.37302,1.37356,1.37295,1.37331,486700001.0
2006-02-24 04:30:00,1.3729,1.37339,1.37278,1.37305,226200000.0
2006-02-24 04:35:00,1.37292,1.37333,1.37248,1.37311,446500000.0
2006-02-24 04:40:00,1.3732,1.37381,1.3732,1.37381,257800001.0
2006-02-24 04:45:00,1.37375,1.37375,1.37321,1.37322,274100000.0
2006-02-24 04:50:00,1.37353,1.37396,1.37328,1.37332,211300001.0
2006-02-24 04:55:00,1.37364,1.37386,1.37322,1.37322,276000001.0
2006-02-24 05:00:00,1.37361,1.37375,1.37328,1.37343,493500000.0
2006-02-24 05:05:00,1.37346,1.37368,1.3729,1.37293,1167100000.0
2006-02-24 05:10:00,1.373,1.37326,1.37282,1.37291,907200005.0
2006-02-24 05:15:00,1.37316,1.37348,1.37301,1.37315,964800001.0
2006-02-24 05:20:00,1.37316,1.37333,1.37266,1.37288,1175700006.0
2006-02-24 05:25:00,1.37312,1.37348,1.37301,1.37323,1001600001.0
2006-02-24 05:30:00,1.37311,1.37371,1.37301,1.37309,793400001.0
2006-02-24 05:35:00,1.37351,1.37371,1.37331,1.37361,796900003.0
2006-02-24 05:40:00,1.37344,1.37371,1.37336,1.3734,848300004.0
2006-02-24 05:45:00,1.37326,1.37349,1.37274,1.37277,1018400001.0
2006-02-24 05:50:00,1.37278,1.37363,1.37278,1.37347,963300001.0
2006-02-24 05:55:00,1.37333,1.3735,1.373,1.37309,723700001.0
2006-02-24 06:00:00,1.37311,1.37362,1.37308,1.37343,808400002.0
2006-02-24 06:05:00,1.37343,1.37365,1.37313,1.37328,1776100003.0
2006-02-24 06:10:00,1.37338,1.37369,1.37315,1.37338,1728400001.0
2006-02-24 06:15:00,1.37336,1.37359,1.37329,1.37351,967900002.0
2006-02-24 06:20:00,1.37346,1.37362,1.37312,1.37337,1434800004.0
2006-02-24 06:25:00,1.37336,1.37358,1.37328,1.37344,1302300003.0
2006-02-24 06:30:00,1.37341,1.37374,1.37337,1.37361,1110500004.0
2006-02-24 06:35:00,1.37338,1.37367,1.37335,1.37356,606800002.0
2006-02-24 06:40:00,1.37353,1.37363,1.37317,1.37323,1040300003.0
2006-02-24 06:45:00,1.37331,1.37371,1.37324,1.37348,1039300003.0
2006-02-24 06:50:00,1.37356,1.37374,1.37324,1.37346,1001700002.0
2006-02-24 06:55:00,1.37346,1.37357,1.37328,1.37341,985300002.0
2006-02-24 07:00:00,1.37361,1.37388,1.37339,1.37369,1279600001.0
2006-02-24 07:05:00,1.37379,1.37385,1.37339,1.3734,1121900003.0
2006-02-24 07:10:00,1.37365,1.37368,1.37332,1.37344,1872700007.0
2006-02-24 07:15:00,1.37349,1.37384,1.37325,1.37361,1542200007.0
2006-02-24 07:20:00,1.3739,1.37411,1.37338,1.37367,1990100007.0
2006-02-24 07:25:00,1.37348,1.37395,1.37339,1.37368,1358500001.0
2006-02-24 07:30:00,1.37342,1.37361,1.37336,1.37348,1894200007.0
2006-02-24 07:35:00,1.37348,1.37401,1.37341,1.37399,1270300002.0
2006-02-24 07:40:00,1.37383,1.37401,1.37341,1.37346,1794300003.0
2006-02-24 07:45:00,1.37351,1.37396,1.37338,1.37364,2891300003.0
2006-02-24 07:50:00,1.37355,1.37407,1.37327,1.37363,2510200005.0
2006-02-24 07:55:00,1.37369,1.37396,1.37347,1.37354,2862600005.0
2006-02-24 08:00:00,1.37359,1.37407,1.37347,1.37393,2151800007.0
2006-02-24 08:05:00,1.37386,1.37387,1.37337,1.37355,2372800002.0
2006-02-24 08:10:00,1.37355,1.37376,1.37333,1.37341,1432300005.0
2006-02-24 08:15:00,1.37326,1.37367,1.37322,1.37336,1321500006.0
2006-02-24 08:20:00,1.37347,1.37362,1.37282,1.37291,1774900006.0
2006-02-24 08:25:00,1.37297,1.37343,1.37279,1.37327,2337100001.0
2006-02-24 08:30:00,1.37325,1.37362,1.37287,1.37292,1877800003.0
2006-02-24 08:35:00,1.37287,1.37322,1.37275,1.37305,2150800003.0
2006-02-24 08:40:00,1.37296,1.37334,1.37292,1.37303,2055900001.0
2006-02-24 08:45:00,1.37319,1.37353,1.37303,1.37305,2851700005.0
2006-02-24 08:50:00,1.37323,1.37344,1.37254,1.37282,2803400005.0
2006-02-24 08:55:00,1.37295,1.37334,1.37279,1.373,2663500007.0
2006-02-24 09:00:00,1.37297,1.37342,1.37277,1.37321,2818500007.0
2006-02-24 09:05:00,1.37319,1.37344,1.37271,1.37298,2151400008.0
2006-02-24 09:10:00,1.37292,1.37325,1.37273,1.37325,2304900006.0
2006-02-24 09:15:00,1.37324,1.37369,1.37294,1.37317,2195800001.0
2006-02-24 09:20:00,1.37322,1.37391,1.37301,1.37359,1671900001.0
2006-02-24 09:25:00,1.37367,1.37385,1.37324,1.37345,2328800002.0
2006-02-24 09:30:00,1.37353,1.37401,1.37344,1.37348,2212200004.0
2006-02-24 09:35:00,1.3734,1.37372,1.37312,1.37343,1817400003.0
2006-02-24 09:40:00,1.37348,1.37371,1.37247,1.37247,2129900007.0
2006-02-24 09:45:00,1.3726,1.37273,1.37202,1.37259,2159600010.0
2006-02-24 09:50:00,1.37249,1.37271,1.37189,1.37206,2167000007.0
2006-02-24 09:55:00,1.37204,1.37283,1.37202,1.37255,2970500006.0
2006-02-24 10:00:00,1.37241,1.37254,1.37157,1.37231,2376900006.0
2006-02-24 10:05:00,1.37191,1.37212,1.3709,1.37159,2460400005.0
2006-02-24 10:10:00,1.37154,1.37161,1.37033,1.37057,2419600004.0
2006-02-24 10:15:00,1.37076,1.37126,1.37049,1.37113,1725600004.0
2006-02-24 10:20:00,1.37119,1.3715,1.37052,1.37065,2149300002.0
2006-02-24 10:25:00,1.37072,1.37115,1.37023,1.37069,2532700004.0
2006-02-24 10:30:00,1.37084,1.37132,1.37057,1.37107,2674500004.0
2006-02-24 10:35:00,1.371,1.37158,1.36999,1.37152,2424800005.0
2006-02-24 10:40:00,1.3715,1.37187,1.37115,1.37157,2352300003.0
2006-02-24 10:45:00,1.37144,1.372,1.37112,1.37197,2278800006.0
2006-02-24 10:50:00,1.37184,1.37194,1.37134,1.37176,2153800008.0
2006-02-24 10:55:00,1.37174,1.37204,1.37143,1.37163,2604900005.0
2006-02-24 11:00:00,1.37175,1.37224,1.37166,1.37203,2502700007.0
2006-02-24 11:05:00,1.372,1.37247,1.37177,1.37224,2144100002.0
2006-02-24 11:10:00,1.37246,1.37284,1.37219,1.37268,2377300002.0
2006-02-24 11:15:00,1.37281,1.37305,1.37164,1.37169,2270900008.0
2006-02-24 11:20:00,1.37157,1.37226,1.37135,1.3721,2639000002.0
2006-02-24 11:25:00,1.37215,1.37227,1.37167,1.37167,2469400008.0
2006-02-24 11:30:00,1.37158,1.37252,1.37156,1.37221,2701200008.0
2006-02-24 11:35:00,1.37232,1.3735,1.37214,1.37305,2685100002.0
2006-02-24 11:40:00,1.37331,1.37407,1.37307,1.37335,3099200007.0
2006-02-24 11:45:00,1.3734,1.37353,1.37247,1.37262,2438100009.0
2006-02-24 11:50:00,1.37272,1.37289,1.37244,1.37258,1312100002.0
2006-02-24 11:55:00,1.37263,1.37278,1.37213,1.37225,2395200007.0
2006-02-24 12:00:00,1.37238,1.37268,1.37176,1.37213,2248300008.0
2006-02-24 12:05:00,1.37236,1.37305,1.3721,1.37292,2005000005.0
2006-02-24 12:10:00,1.3731,1.37359,1.37235,1.37256,2048700003.0
2006-02-24 12:15:00,1.3724,1.3728,1.37232,1.37267,1643000002.0
2006-02-24 12:20:00,1.37263,1.37289,1.37229,1.37259,2069100002.0
2006-02-24 12:25:00,1.37276,1.37286,1.37209,1.37212,2574800010.0
2006-02-24 12:30:00,1.37208,1.3724,1.37159,1.3719,2519500007.0
2006-02-24 12:35:00,1.37227,1.37231,1.37172,1.37186,2721100005.0
2006-02-24 12:40:00,1.37188,1.37239,1.37183,1.37224,2036400003.0
2006-02-24 12:45:00,1.37221,1.37227,1.37176,1.37195,2216700005.0
2006-02-24 12:50:00,1.37193,1.37203,1.37017,1.3707,2004000006.0
2006-02-24 12:55:00,1.3708,1.37192,1.37057,1.37189,2519400004.0
2006-02-24 13:00:00,1.37198,1.37218,1.37159,1.37182,1673000006.0
2006-02-24 13:05:00,1.37171,1.37234,1.37166,1.372,1429500005.0
2006-02-24 13:10:00,1.37203,1.37234,1.37194,1.37206,1486500005.0
2006-02-24 13:15:00,1.37209,1.37231,1.37198,1.37224,1185300001.0
2006-02-24 13:20:00,1.37217,1.37263,1.37185,1.37236,1124100006.0
2006-02-24 13:25:00,1.37229,1.37232,1.37164,1.37226,1776100003.0
2006-02-24 13:30:00,1.3723,1.37239,1.3715,1.37168,2037800005.0
2006-02-24 13:35:00,1.37187,1.3723,1.37158,1.37202,1987900003.0
2006-02-24 13:40:00,1.37174,1.37243,1.37163,1.37203,1258300002.0
2006-02-24 13:45:00,1.37205,1.37257,1.37174,1.37235,1764800004.0
2006-02-24 13:50:00,1.37222,1.37235,1.37153,1.37177,1891100003.0
2006-02-24 13:55:00,1.37175,1.37205,1.37149,1.37189,1674300007.0
2006-02-24 14:00:00,1.37163,1.37337,1.37141,1.37326,1901600004.0
2006-02-24 14:05:00,1.37337,1.37344,1.37254,1.37273,1661300005.0
2006-02-24 14:10:00,1.37279,1.37356,1.37272,1.37356,1098100004.0
2006-02-24 14:15:00,1.37364,1.37425,1.37347,1.37387,1923900004.0
2006-02-24 14:20:00,1.37386,1.37488,1.37357,1.37424,1783600001.0
2006-02-24 14:25:00,1.37411,1.37455,1.37294,1.37301,1664300005.0
2006-02-24 14:30:00,1.37284,1.37293,1.37208,1.37239,169300000.0
2006-02-24 14:35:00,1.37247,1.37263,1.37158,1.372,207200000.0
2006-02-24 14:40:00,1.37209,1.37242,1.37159,1.37194,238000001.0
2006-02-24 14:45:00,1.37187,1.37278,1.37178,1.3725,225200000.0
2006-02-24 14:50:00,1.37228,1.37275,1.37224,1.37228,203200001.0
2006-02-24 14:55:00,1.37241,1.37254,1.37224,1.37241,176600000.0
2006-02-24 15:00:00,1.37251,1.37305,1.37224,1.37293,192000001.0
2006-02-24 15:05:00,1.37285,1.37325,1.37212,1.37216,222700000.0
2006-02-24 15:10:00,1.37188,1.37188,1.37086,1.37088,166700001.0
2006-02-24 15:15:00,1.37108,1.37109,1.36905,1.36915,208400000.0
2006-02-24 15:20:00,1.36901,1.36981,1.36896,1.36948,168700001.0
2006-02-24 15:25:00,1.36944,1.36984,1.36903,1.36932,230600001.0
2006-02-24 15:30:00,1.36917,1.37062,1.36862,1.3704,176400001.0
2006-02-24 15:35:00,1.37047,1.3709,1.37008,1.37026,183800001.0
2006-02-24 15:40:00,1.37044,1.37095,1.3697,1.37094,177100000.0
2006-02-24 15:45:00,1.37063,1.37093,1.37029,1.37041,177300000.0
2006-02-24 15:50:00,1.37011,1.37064,1.36993,1.37033,150700000.0
2006-02-24 15:55:00,1.37058,1.37115,1.37031,1.37104,183900000.0
2006-02-24 16:00:00,1.37127,1.37133,1.37022,1.37036,180200001.0
2006-02-24 16:05:00,1.37045,1.37066,1.36985,1.37,192500000.0
2006-02-24 16:10:00,1.37016,1.37047,1.36999,1.37037,210100002.0
2006-02-24 16:15:00,1.37018,1.3719,1.37018,1.37166,174700001.0
2006-02-24 16:20:00,1.37153,1.37186,1.37119,1.37162,201400000.0
2006-02-24 16:25:00,1.37157,1.37213,1.37106,1.3715,176000000.0
2006-02-24 16:30:00,1.37153,1.37187,1.37134,1.37153,222500001.0
2006-02-24 16:35:00,1.3714,1.37227,1.3712,1.37183,198400000.0
2006-02-24 16:40:00,1.37166,1.37203,1.37139,1.37195,194800001.0
2006-02-24 16:45:00,1.37186,1.37201,1.37137,1.37182,262900002.0
2006-02-24 16:50:00,1.3717,1.37192,1.37139,1.37168,206800001.0
2006-02-24 16:55:00,1.37178,1.37212,1.37156,1.37212,181200000.0
2006-02-24 17:00:00,1.37192,1.3728,1.37185,1.37229,201900000.0
2006-02-24 17:05:00,1.37224,1.37304,1.37197,1.37252,194200000.0
2006-02-24 17:10:00,1.3723,1.37265,1.37186,1.37203,163400000.0
2006-02-24 17:15:00,1.37223,1.37223,1.37073,1.37094,199600001.0
2006-02-24 17:20:00,1.37086,1.3713,1.36999,1.37027,180400000.0
2006-02-24 17:25:00,1.37012,1.37111,1.37012,1.37111,205400000.0
2006-02-24 17:30:00,1.37106,1.37119,1.36982,1.3701,180800000.0
2006-02-24 17:35:00,1.37009,1.37025,1.36903,1.36974,222000000.0
2006-02-24 17:40:00,1.36965,1.37008,1.36929,1.36963,199600001.0
2006-02-24 17:45:00,1.36971,1.36981,1.3687,1.36878,205400000.0
2006-02-24 17:50:00,1.36889,1.3708,1.36889,1.37044,164400001.0
2006-02-24 17:55:00,1.37042,1.37043,1.36823,1.36823,189800000.0
2006-02-24 18:00:00,1.36832,1.36832,1.36729,1.36736,196000000.0
2006-02-24 18:05:00,1.36752,1.36787,1.36657,1.36778,253400000.0
2006-02-24 18:10:00,1.36773,1.36779,1.36641,1.36641,205500000.0
2006-02-24 18:15:00,1.36633,1.36735,1.36633,1.36709,226400000.0
2006-02-24 18:20:00,1.36721,1.36742,1.3669,1.36713,167500000.0
2006-02-24 18:25:00,1.36738,1.36772,1.3671,1.36761,195200001.0
2006-02-24 18:30:00,1.36764,1.36764,1.36667,1.36691,193300001.0
2006-02-24 18:35:00,1.36683,1.36721,1.36655,1.36707,188300000.0
2006-02-24 18:40:00,1.36707,1.36765,1.36694,1.36713,195900000.0
2006-02-24 18:45:00,1.36737,1.36739,1.36688,1.36706,148800000.0
2006-02-24 18:50:00,1.36719,1.36765,1.36707,1.3676,206100000.0
2006-02-24 18:55:00,1.36747,1.36844,1.36693,1.36844,163700000.0
2006-02-24 19:00:00,1.36823,1.36823,1.36695,1.36715,180200000.0
2006-02-24 19:05:00,1.36722,1.36731,1.36619,1.36633,202000001.0
2006-02-24 19:10:00,1.36654,1.36709,1.36617,1.36693,236200001.0
2006-02-24 19:15:00,1.36678,1.36699,1.36644,1.36684,193700001.0
2006-02-24 19:20:00,1.36681,1.36694,1.36639,1.36657,260500001.0
2006-02-24 19:25:00,1.36674,1.36687,1.36631,1.36676,189400001.0
2006-02-24 19:30:00,1.36676,1.36705,1.36627,1.36692,290100002.0
2006-02-24 19:35:00,1.36697,1.3672,1.36661,1.36679,163500000.0
2006-02-24 19:40:00,1.36657,1.36707,1.36644,1.36701,166400000.0
2006-02-24 19:45:00,1.36695,1.36794,1.36695,1.36777,217100001.0
2006-02-24 19:50:00,1.36797,1.36797,1.36703,1.36742,199100000.0
2006-02-24 19:55:00,1.36737,1.36816,1.36723,1.36775,178700000.0
2006-02-24 20:00:00,1.36789,1.36819,1.367,1.36721,162400000.0
2006-02-24 20:05:00,1.36724,1.36761,1.3666,1.367,139800000.0
2006-02-24 20:10:00,1.36664,1.36736,1.36664,1.36731,233000002.0
2006-02-24 20:15:00,1.36742,1.36752,1.36672,1.36706,218100001.0
2006-02-24 20:20:00,1.36698,1.36725,1.36671,1.36687,211300001.0
2006-02-24 20:25:00,1.36716,1.36722,1.36658,1.36708,223300000.0
2006-02-24 20:30:00,1.3672,1.36733,1.36665,1.36723,210700000.0
2006-02-24 20:35:00,1.36706,1.36736,1.36675,1.36695,221700001.0
2006-02-24 20:40:00,1.36699,1.36719,1.36566,1.36608,205600000.0
2006-02-24 20:45:00,1.3659,1.36631,1.3653,1.36549,205100000.0
2006-02-24 20:50:00,1.36539,1.36561,1.36435,1.3649,192000001.0
2006-02-24 20:55:00,1.36501,1.3653,1.36384,1.36463,178000001.0
2006-02-24 21:00:00,1.36463,1.36469,1.36305,1.36355,190900000.0
2006-02-24 21:05:00,1.36324,1.36376,1.36313,1.36345,169000000.0
2006-02-24 21:10:00,1.36336,1.36376,1.3632,1.36364,177200000.0
2006-02-24 21:15:00,1.3637,1.36392,1.36277,1.36345,215900000.0
2006-02-24 21:20:00,1.36359,1.36391,1.36284,1.36311,239800001.0
2006-02-24 21:25:00,1.36312,1.3635,1.36193,1.36236,186000000.0
2006-02-24 21:30:00,1.36244,1.36345,1.36228,1.36332,177300001.0
2006-02-24 21:35:00,1.36342,1.36354,1.36287,1.36315,160800001.0
2006-02-24 21:40:00,1.36273,1.36324,1.36267,1.36302,178600000.0
2006-02-24 21:45:00,1.36313,1.36375,1.36313,1.36363,199900000.0
2006-02-24 21:50:00,1.36368,1.36374,1.36318,1.36327,205700000.0
2006-02-24 21:55:00,1.36332,1.36376,1.36263,1.36285,218200000.0
2006-02-24 22:00:00,1.36307,1.36314,1.36254,1.36288,159000000.0
2006-02-24 22:05:00,1.36296,1.36338,1.3626,1.36307,206100001.0
2006-02-24 22:10:00,1.3631,1.36338,1.36275,1.36288,233800000.0
2006-02-24 22:15:00,1.36295,1.36319,1.36285,1.36297,200000000.0
2006-02-24 22:20:00,1.36302,1.36367,1.36286,1.36362,219700002.0
2006-02-24 22:25:00,1.36351,1.36418,1.36343,1.36374,158100000.0
2006-02-24 22:30:00,1.36379,1.36406,1.36322,1.36359,195800001.0
2006-02-24 22:35:00,1.3637,1.36375,1.36303,1.36316,211900000.0
2006-02-24 22:40:00,1.36325,1.36338,1.3629,1.36333,169600000.0
2006-02-24 22:45:00,1.36328,1.36352,1.3629,1.36337,149000000.0
2006-02-24 22:50:00,1.36329,1.36329,1.36241,1.36296,200300002.0
2006-02-24 22:55:00,1.36323,1.36336,1.36271,1.36281,236900002.0
2006-02-24 23:00:00,1.36275,1.363,1.36219,1.36264,248600003.0
2006-02-24 23:05:00,1.36258,1.36328,1.36235,1.36315,203000000.0
2006-02-24 23:10:00,1.36292,1.36398,1.36276,1.36396,190400001.0
2006-02-24 23:15:00,1.36407,1.36425,1.36349,1.36405,260200002.0
2006-02-24 23:20:00,1.36405,1.36405,1.36334,1.36348,190100000.0
2006-02-24 23:25:00,1.36367,1.36393,1.36337,1.36369,205100000.0
2006-02-24 23:30:00,1.36366,1.36391,1.36307,1.36311,220700000.0
2006-02-24 23:35:00,1.36344,1.36353,1.36316,1.36335,176300000.0
2006-02-24 23:40:00,1.36337,1.36345,1.36279,1.36326,210300000.0
2006-02-24 23:45:00,1.36311,1.36368,1.36292,1.36358,182500000.0
2006-02-24 23:50:00,1.36369,1.36392,1.36293,1.36293,189500001.0
2006-02-24 23:55:00,1.36323,1.36356,1.36323,1.36331,185800000.0
2006-02-27 00:00:00,1.3639,1.364,1.3633,1.3634,240000000.0
2006-02-27 00:05:00,1.3635,1.3636,1.3632,1.3634,240000000.0
2006-02-27 00:10:00,1.36371,1.36377,1.36292,1.36349,155000000.0
2006-02-27 00:15:00,1.3632,1.36401,1.3632,1.36377,149800000.0
2006-02-27 00:20:00,1.36367,1.3637,1.36289,1.3637,204100000.0
2006-02-27 00:25:00,1.36371,1.36384,1.3635,1.36358,227300002.0
2006-02-27 00:30:00,1.36339,1.36384,1.36307,1.36334,189000001.0
2006-02-27 00:35:00,1.36374,1.36381,1.36329,1.36339,187700003.0
2006-02-27 00:40:00,1.3634,1.36348,1.36287,1.36333,170800000.0
2006-02-27 00:45:00,1.36335,1.36351,1.36303,1.36349,186900000.0
2006-02-27 00:50:00,1.3639,1.36411,1.36327,1.36349,161500000.0
2006-02-27 00:55:00,1.36322,1.36363,1.36301,1.36351,251700000.0
2006-02-27 01:00:00,1.36345,1.36357,1.36275,1.36292,171400000.0
2006-02-27 01:05:00,1.36295,1.36329,1.36281,1.36317,188300000.0
2006-02-27 01:10:00,1.36302,1.36321,1.36203,1.36213,178600000.0
2006-02-27 01:15:00,1.36211,1.36239,1.36123,1.36124,178200000.0
2006-02-27 01:20:00,1.36134,1.36153,1.35982,1.36123,206400000.0
2006-02-27 01:25:00,1.36126,1.36161,1.36057,1.36161,141000000.0
2006-02-27 01:30:00,1.36158,1.36158,1.36051,1.36145,169700000.0
2006-02-27 01:35:00,1.36137,1.36157,1.36067,1.36102,170600001.0
2006-02-27 01:40:00,1.36109,1.36141,1.36071,1.36095,172700000.0
2006-02-27 01:45:00,1.36066,1.36095,1.36024,1.36069,186700000.0
2006-02-27 01:50:00,1.36084,1.3611,1.36046,1.36092,227300003.0
2006-02-27 01:55:00,1.36101,1.36127,1.36077,1.36091,195900001.0
2006-02-27 02:00:00,1.36059,1.36112,1.36038,1.36085,318000000.0
2006-02-27 02:05:00,1.3609,1.3613,1.36052,1.36071,601200001.0
2006-02-27 02:10:00,1.36046,1.36122,1.36037,1.36122,434200001.0
2006-02-27 02:15:00,1.36121,1.36183,1.36098,1.36099,560200001.0
2006-02-27 02:20:00,1.36102,1.36135,1.36066,1.36087,149700000.0
2006-02-27 02:25:00,1.36077,1.3611,1.36031,1.3611,387900000.0
2006-02-27 02:30:00,1.36139,1.36144,1.36009,1.36009,408100000.0
2006-02-27 02:35:00,1.36021,1.36089,1.36008,1.36016,263000000.0
2006-02-27 02:40:00,1.36028,1.36058,1.35973,1.35996,236800001.0
2006-02-27 02:45:00,1.35947,1.36043,1.35931,1.3595,577800003.0
2006-02-27 02:50:00,1.35956,1.36036,1.35933,1.36033,270000000.0
2006-02-27 02:55:00,1.36066,1.36103,1.35971,1.36076,261300000.0
2006-02-27 03:00:00,1.36091,1.36154,1.36013,1.36018,318100000.0
2006-02-27 03:05:00,1.36003,1.36111,1.35984,1.36109,309400000.0
2006-02-27 03:10:00,1.36052,1.36131,1.36043,1.36121,191800000.0
2006-02-27 03:15:00,1.36093,1.36133,1.36074,1.36099,322100003.0
2006-02-27 03:20:00,1.36049,1.36111,1.36016,1.36034,288900000.0
2006-02-27 03:25:00,1.36084,1.36084,1.36016,1.3606,360200000.0
2006-02-27 03:30:00,1.36059,1.36119,1.36037,1.36075,204700000.0
2006-02-27 03:35:00,1.3608,1.36157,1.36073,1.36101,285100000.0
2006-02-27 03:40:00,1.36098,1.3616,1.36096,1.36141,336200000.0
2006-02-27 03:45:00,1.3615,1.36204,1.36112,1.36186,211000000.0
2006-02-27 03:50:00,1.36236,1.36251,1.36148,1.36212,284100000.0
2006-02-27 03:55:00,1.36261,1.36368,1.36202,1.36355,572900000.0
2006-02-27 04:00:00,1.36359,1.36372,1.36287,1.36327,537100001.0
2006-02-27 04:05:00,1.36318,1.36386,1.36297,1.36354,518600000.0
2006-02-27 04:10:00,1.36353,1.36405,1.36303,1.3633,395100000.0
2006-02-27 04:15:00,1.36339,1.36383,1.36314,1.36337,440900002.0
2006-02-27 04:20:00,1.36326,1.3637,1.36311,1.36321,492100000.0
2006-02-27 04:25:00,1.36306,1.3639,1.36305,1.36361,529100001.0
2006-02-27 04:30:00,1.3631,1.3636,1.3628,1.36285,215300000.0
2006-02-27 04:35:00,1.36268,1.36326,1.36231,1.36291,447000000.0
2006-02-27 04:40:00,1.36299,1.36324,1.36225,1.36225,272700000.0
2006-02-27 04:45:00,1.36216,1.36253,1.36181,1.36207,273500000.0
2006-02-27 04:50:00,1.36247,1.36256,1.36183,1.36183,217000001.0
2006-02-27 04:55:00,1.36222,1.36268,1.36184,1.36237,222900000.0
2006-02-27 05:00:00,1.36272,1.36283,1.36221,1.36237,405600000.0
2006-02-27 05:05:00,1.3624,1.36284,1.36223,1.36238,1206100007.0
2006-02-27 05:10:00,1.36239,1.36257,1.36215,1.36241,823200001.0
2006-02-27 05:15:00,1.36255,1.36276,1.36229,1.36231,917900001.0
2006-02-27 05:20:00,1.36234,1.36271,1.36222,1.36222,1089600002.0
2006-02-27 05:25:00,1.36236,1.36239,1.36194,1.36204,1020800002.0
2006-02-27 05:30:00,1.36204,1.36246,1.36193,1.36218,828100003.0
2006-02-27 05:35:00,1.36241,1.36273,1.36223,1.36256,701800001.0
2006-02-27 05:40:00,1.36251,1.3629,1.36233,1.36272,815600003.0
2006-02-27 05:45:00,1.3628,1.363,1.36211,1.36211,1027800003.0
2006-02-27 05:50:00,1.36207,1.36299,1.36207,1.36275,948600002.0
2006-02-27 05:55:00,1.36269,1.36289,1.36244,1.36247,848500001.0
2006-02-27 06:00:00,1.3625,1.36267,1.36232,1.3624,837400001.0
2006-02-27 06:05:00,1.36246,1.36283,1.36227,1.36238,1779100004.0
2006-02-27 06:10:00,1.3624,1.36265,1.36218,1.3624,1707100002.0
2006-02-27 06:15:00,1.3624,1.36253,1.3622,1.36245,917600000.0
2006-02-27 06:20:00,1.36237,1.36261,1.36219,1.36234,1434200002.0
2006-02-27 06:25:00,1.3623,1.36262,1.3622,1.36249,1496300006.0
2006-02-27 06:30:00,1.36246,1.36272,1.36242,1.36261,1047000002.0
2006-02-27 06:35:00,1.36254,1.3629,1.36226,1.36279,670600004.0
2006-02-27 06:40:00,1.36276,1.36306,1.36247,1.36298,1065800003.0
2006-02-27 06:45:00,1.36307,1.36371,1.36291,1.36342,1017600003.0
2006-02-27 06:50:00,1.36356,1.36371,1.36297,1.36341,1059600003.0
2006-02-27 06:55:00,1.36344,1.36376,1.36333,1.36345,952800000.0
2006-02-27 07:00:00,1.36354,1.36354,1.3631,1.36311,1286900003.0
2006-02-27 07:05:00,1.36321,1.36321,1.36249,1.36269,964200001.0
2006-02-27 07:10:00,1.36281,1.36297,1.36255,1.36268,1833600003.0
2006-02-27 07:15:00,1.36285,1.36295,1.36247,1.36284,1376900002.0
2006-02-27 07:20:00,1.36289,1.36296,1.36223,1.36228,1765600006.0
2006-02-27 07:25:00,1.36229,1.36251,1.36215,1.36222,1244800001.0
2006-02-27 07:30:00,1.36223,1.36249,1.36217,1.36236,1979400008.0
2006-02-27 07:35:00,1.3624,1.36271,1.362,1.3622,1319200001.0
2006-02-27 07:40:00,1.36211,1.3623,1.3619,1.36205,1915500005.0
2006-02-27 07:45:00,1.36204,1.36247,1.36168,1.36247,2856400002.0
2006-02-27 07:50:00,1.36244,1.36267,1.36212,1.36215,2485000007.0
2006-02-27 07:55:00,1.36211,1.36269,1.36211,1.36226,2820800001.0
2006-02-27 08:00:00,1.36238,1.36258,1.36211,1.36233,2018400005.0
2006-02-27 08:05:00,1.36238,1.36256,1.36217,1.36245,2371100004.0
2006-02-27 08:10:00,1.36245,1.36265,1.36175,1.36196,1682300004.0
2006-02-27 08:15:00,1.36193,1.3621,1.36168,1.36181,1375900006.0
2006-02-27 08:20:00,1.36174,1.36174,1.36115,1.36134,1739100004.0
2006-02-27 08:25:00,1.3614,1.36165,1.36126,1.36138,2232200006.0
2006-02-27 08:30:00,1.36136,1.36219,1.36122,1.3619,1807400003.0
2006-02-27 08:35:00,1.36192,1.36216,1.36165,1.36174,2064700003.0
2006-02-27 08:40:00,1.36166,1.36214,1.36166,1.36206,2032000005.0
2006-02-27 08:45:00,1.3622,1.36242,1.3616,1.36193,2811000008.0
2006-02-27 08:50:00,1.36213,1.36213,1.36093,1.36189,2982300010.0
2006-02-27 08:55:00,1.36204,1.3623,1.36183,1.36186,2385700004.0
2006-02-27 09:00:00,1.36169,1.36178,1.36087,1.36137,2718300004.0
2006-02-27 09:05:00,1.36123,1.36211,1.36096,1.36201,1981800003.0
2006-02-27 09:10:00,1.36197,1.36199,1.36137,1.36158,2281500005.0
2006-02-27 09:15:00,1.36174,1.36195,1.36119,1.36132,2261900006.0
2006-02-27 09:20:00,1.36139,1.36176,1.36089,1.36098,1660300004.0
2006-02-27 09:25:00,1.36106,1.3615,1.36096,1.36132,2275300006.0
2006-02-27 09:30:00,1.3612,1.3614,1.36069,1.36106,2125600005.0
2006-02-27 09:35:00,1.3611,1.36174,1.3611,1.36163,1964500007.0
2006-02-27 09:40:00,1.3617,1.36223,1.36159,1.36159,2091200007.0
2006-02-27 09:45:00,1.36182,1.36203,1.36146,1.36158,2072300005.0
2006-02-27 09:50:00,1.36142,1.36183,1.36132,1.36156,2351500006.0
2006-02-27 09:55:00,1.36167,1.36205,1.36151,1.36189,3108500008.0
2006-02-27 10:00:00,1.36206,1.36275,1.36187,1.36263,2367500002.0
2006-02-27 10:05:00,1.36221,1.36288,1.36179,1.36219,2519200007.0
2006-02-27 10:10:00,1.36156,1.36162,1.36084,1.36085,2427500006.0
2006-02-27 10:15:00,1.36088,1.36108,1.36036,1.36053,1968300004.0
2006-02-27 10:20:00,1.36052,1.36103,1.36027,1.3604,2162500003.0
2006-02-27 10:25:00,1.36034,1.3605,1.35999,1.36023,2465600004.0
2006-02-27 10:30:00,1.36035,1.36078,1.36021,1.36049,2753100006.0
2006-02-27 10:35:00,1.36044,1.36075,1.35993,1.3607,2364700005.0
2006-02-27 10:40:00,1.36074,1.36103,1.36037,1.36049,2286500004.0
2006-02-27 10:45:00,1.36073,1.36106,1.36011,1.36024,2092100002.0
2006-02-27 10:50:00,1.36022,1.36075,1.36005,1.36065,2240800005.0
2006-02-27 10:55:00,1.36069,1.36115,1.36059,1.36071,2559800007.0
2006-02-27 11:00:00,1.36058,1.36113,1.36032,1.36086,2330400005.0
2006-02-27 11:05:00,1.36087,1.3611,1.36033,1.36058,2190100003.0
2006-02-27 11:10:00,1.36072,1.36116,1.36065,1.36086,2499100004.0
2006-02-27 11:15:00,1.36086,1.36101,1.36032,1.36064,2155800004.0
2006-02-27 11:20:00,1.36053,1.36073,1.35998,1.36036,2705500012.0
2006-02-27 11:25:00,1.36051,1.36051,1.35966,1.36002,2469500004.0
2006-02-27 11:30:00,1.36002,1.36019,1.35944,1.35999,2557900002.0
2006-02-27 11:35:00,1.36009,1.36044,1.35986,1.36023,2759900004.0
2006-02-27 11:40:00,1.36024,1.3605,1.35994,1.36002,3290200010.0
2006-02-27 11:45:00,1.36023,1.36052,1.36005,1.36021,2519200006.0
2006-02-27 11:50:00,1.36031,1.36077,1.36017,1.36055,1303100005.0
2006-02-27 11:55:00,1.36067,1.36083,1.36029,1.36045,2372100008.0
2006-02-27 12:00:00,1.3606,1.36082,1.36044,1.36062,1939700003.0
2006-02-27 12:05:00,1.36065,1.36077,1.3604,1.36058,1890000003.0
2006-02-27 12:10:00,1.3606,1.36074,1.36032,1.36061,1937100006.0
2006-02-27 12:15:00,1.36055,1.36092,1.36041,1.36087,1711300008.0
2006-02-27 12:20:00,1.36085,1.36114,1.36065,1.36073,2113500003.0
2006-02-27 12:25:00,1.36089,1.36144,1.36081,1.36121,2547000003.0
2006-02-27 12:30:00,1.36124,1.36147,1.36073,1.36085,2591100004.0
2006-02-27 12:35:00,1.36102,1.36126,1.36082,1.36117,2714800008.0
2006-02-27 12:40:00,1.3612,1.36181,1.36107,1.36148,1885400002.0
2006-02-27 12:45:00,1.36138,1.36162,1.36108,1.36124,2327800003.0
2006-02-27 12:50:00,1.36123,1.36153,1.36093,1.36119,1842400001.0
2006-02-27 12:55:00,1.36121,1.36137,1.36071,1.36084,2544900008.0
2006-02-27 13:00:00,1.36079,1.36091,1.36017,1.36052,1571100002.0
2006-02-27 13:05:00,1.36053,1.36106,1.36045,1.36083,1379300005.0
2006-02-27 13:10:00,1.36084,1.36134,1.36059,1.3612,1648400005.0
2006-02-27 13:15:00,1.36117,1.36124,1.36078,1.36098,1300500001.0
2006-02-27 13:20:00,1.36088,1.3614,1.36078,1.36132,1057400001.0
2006-02-27 13:25:00,1.36136,1.36141,1.36112,1.36139,1707400003.0
2006-02-27 13:30:00,1.36157,1.36179,1.3611,1.36143,2105500003.0
2006-02-27 13:35:00,1.36148,1.36163,1.3604,1.36073,1938100002.0
2006-02-27 13:40:00,1.36062,1.36107,1.36056,1.36107,1220700002.0
2006-02-27 13:45:00,1.36105,1.36105,1.36065,1.36076,1909600005.0
2006-02-27 13:50:00,1.36072,1.36103,1.36043,1.36068,1873700002.0
2006-02-27 13:55:00,1.3605,1.36084,1.36032,1.36058,1731100006.0
2006-02-27 14:00:00,1.36035,1.36136,1.36029,1.36114,1870300006.0
2006-02-27 14:05:00,1.36111,1.36147,1.361,1.36124,1630500000.0
2006-02-27 14:10:00,1.3614,1.36147,1.36056,1.36061,995300001.0
2006-02-27 14:15:00,1.36051,1.36052,1.35989,1.36009,1977800002.0
2006-02-27 14:20:00,1.36006,1.36027,1.3591,1.35988,1783800002.0
2006-02-27 14:25:00,1.36015,1.36052,1.35951,1.36006,1768500006.0
2006-02-27 14:30:00,1.36003,1.36048,1.35978,1.36032,194200001.0
2006-02-27 14:35:00,1.36048,1.36048,1.35925,1.3598,191500000.0
2006-02-27 14:40:00,1.35976,1.36014,1.35885,1.35955,222100000.0
2006-02-27 14:45:00,1.35959,1.35966,1.35855,1.35862,231900000.0
2006-02-27 14:50:00,1.35847,1.35956,1.35832,1.35918,172800000.0
2006-02-27 14:55:00,1.35953,1.35978,1.35884,1.35896,231300000.0
2006-02-27 15:00:00,1.35904,1.35931,1.35852,1.35876,190800000.0
2006-02-27 15:05:00,1.35878,1.35897,1.35818,1.35829,217900001.0
2006-02-27 15:10:00,1.35798,1.35815,1.35763,1.35796,195400001.0
2006-02-27 15:15:00,1.35835,1.35902,1.35818,1.35818,189400001.0
2006-02-27 15:20:00,1.3581,1.35837,1.35779,1.35804,196100002.0
2006-02-27 15:25:00,1.35798,1.35856,1.35784,1.35828,178400000.0
2006-02-27 15:30:00,1.35817,1.35879,1.35763,1.35834,208100000.0
2006-02-27 15:35:00,1.35843,1.35878,1.35777,1.35777,231500000.0
2006-02-27 15:40:00,1.35784,1.35822,1.3575,1.35776,199400002.0
2006-02-27 15:45:00,1.35765,1.35881,1.35765,1.35876,243900001.0
2006-02-27 15:50:00,1.35863,1.35883,1.35826,1.35826,190600000.0
2006-02-27 15:55:00,1.35835,1.3585,1.35793,1.35811,175400000.0
2006-02-27 16:00:00,1.3578,1.35843,1.35709,1.35756,203300001.0
2006-02-27 16:05:00,1.35748,1.35809,1.35748,1.3578,195400001.0
2006-02-27 16:10:00,1.35795,1.35812,1.35726,1.35777,194200000.0
2006-02-27 16:15:00,1.35751,1.35766,1.35523,1.35527,176400000.0
2006-02-27 16:20:00,1.35504,1.35561,1.35478,1.35479,213700001.0
2006-02-27 16:25:00,1.35486,1.3554,1.35425,1.35523,188600000.0
2006-02-27 16:30:00,1.3553,1.35547,1.35342,1.35344,217600001.0
2006-02-27 16:35:00,1.35359,1.35448,1.35351,1.35435,198900000.0
2006-02-27 16:40:00,1.35405,1.35443,1.35382,1.35403,245000000.0
2006-02-27 16:45:00,1.35371,1.35431,1.35353,1.35431,190400000.0
2006-02-27 16:50:00,1.35434,1.35437,1.35229,1.35262,224200001.0
2006-02-27 16:55:00,1.35273,1.35305,1.35245,1.35289,153400001.0
2006-02-27 17:00:00,1.35249,1.35301,1.35148,1.35195,170400000.0
2006-02-27 17:05:00,1.35174,1.35194,1.35117,1.35163,224300001.0
2006-02-27 17:10:00,1.35152,1.35223,1.35152,1.35165,184400000.0
2006-02-27 17:15:00,1.35184,1.35257,1.35145,1.35257,216300000.0
2006-02-27 17:20:00,1.35261,1.35272,1.352,1.35257,190500000.0
2006-02-27 17:25:00,1.3523,1.35261,1.35173,1.35236,217400000.0
2006-02-27 17:30:00,1.35241,1.35346,1.35216,1.35344,249700001.0
2006-02-27 17:35:00,1.35332,1.35337,1.3525,1.35335,163600000.0
2006-02-27 17:40:00,1.35319,1.35493,1.35319,1.35475,205700001.0
2006-02-27 17:45:00,1.35497,1.35504,1.35381,1.35414,203400001.0
2006-02-27 17:50:00,1.35426,1.35444,1.35372,1.35426,164600000.0
2006-02-27 17:55:00,1.35439,1.3551,1.35372,1.35382,215500001.0
2006-02-27 18:00:00,1.35414,1.35414,1.35319,1.35391,245200001.0
2006-02-27 18:05:00,1.35411,1.35505,1.3539,1.35483,279800002.0
2006-02-27 18:10:00,1.35479,1.35486,1.35419,1.35473,174800000.0
2006-02-27 18:15:00,1.35456,1.35491,1.35424,1.35441,186000000.0
2006-02-27 18:20:00,1.35432,1.35494,1.35423,1.3547,167300000.0
2006-02-27 18:25:00,1.35472,1.35517,1.35431,1.35507,178300000.0
2006-02-27 18:30:00,1.35526,1.35574,1.35503,1.3553,202800001.0
2006-02-27 18:35:00,1.35528,1.35623,1.35506,1.35603,191500000.0
2006-02-27 18:40:00,1.35597,1.35597,1.35549,1.35553,198900002.0
2006-02-27 18:45:00,1.35587,1.35596,1.35465,1.35487,160200000.0
2006-02-27 18:50:00,1.35492,1.35507,1.35411,1.35455,181100000.0
2006-02-27 18:55:00,1.35452,1.35484,1.35339,1.35374,175900000.0
2006-02-27 19:00:00,1.35375,1.35446,1.35334,1.35415,208200000.0
2006-02-27 19:05:00,1.35422,1.35453,1.35406,1.35408,153200000.0
2006-02-27 19:10:00,1.35401,1.35414,1.35327,1.35395,226500000.0
2006-02-27 19:15:00,1.35378,1.35432,1.35362,1.35427,233500002.0
2006-02-27 19:20:00,1.35426,1.35436,1.35319,1.35334,231400000.0
2006-02-27 19:25:00,1.35351,1.35384,1.35314,1.35375,222200002.0
2006-02-27 19:30:00,1.35397,1.35408,1.35306,1.35318,183900000.0
2006-02-27 19:35:00,1.35306,1.35315,1.35257,1.35284,176700001.0
2006-02-27 19:40:00,1.35273,1.35342,1.3526,1.3532,179100000.0
2006-02-27 19:45:00,1.35306,1.35349,1.35268,1.35321,215500000.0
2006-02-27 19:50:00,1.35349,1.35391,1.35321,1.35385,196000000.0
2006-02-27 19:55:00,1.3538,1.35472,1.35373,1.35464,168400000.0
2006-02-27 20:00:00,1.3546,1.3553,1.35433,1.35498,232300000.0
2006-02-27 20:05:00,1.35482,1.3552,1.35442,1.35442,134400000.0
2006-02-27 20:10:00,1.35361,1.3545,1.35351,1.35425,226700000.0
2006-02-27 20:15:00,1.3544,1.35481,1.35394,1.35473,208200001.0
2006-02-27 20:20:00,1.35463,1.35463,1.35423,1.35436,165800000.0
2006-02-27 20:25:00,1.35465,1.35465,1.35319,1.35382,206500000.0
2006-02-27 20:30:00,1.35389,1.35396,1.35339,1.35365,185000001.0
2006-02-27 20:35:00,1.35354,1.3538,1.35294,1.35317,227200001.0
2006-02-27 20:40:00,1.35318,1.35366,1.35283,1.35297,211000000.0
2006-02-27 20:45:00,1.35274,1.3532,1.3526,1.35273,257000002.0
2006-02-27 20:50:00,1.35264,1.35296,1.35232,1.35269,191400001.0
2006-02-27 20:55:00,1.35265,1.35287,1.35231,1.35281,177900000.0
2006-02-27 21:00:00,1.35275,1.35299,1.35226,1.35296,156400000.0
2006-02-27 21:05:00,1.3527,1.35333,1.3527,1.35319,167900000.0
2006-02-27 21:10:00,1.3532,1.35374,1.35289,1.35354,208200001.0
2006-02-27 21:15:00,1.35352,1.3537,1.35257,1.35306,182000000.0
2006-02-27 21:20:00,1.35314,1.35337,1.35275,1.35303,208200001.0
2006-02-27 21:25:00,1.35295,1.35328,1.35273,1.35315,152800000.0
2006-02-27 21:30:00,1.35313,1.35331,1.35282,1.353,196200001.0
2006-02-27 21:35:00,1.35285,1.35285,1.35219,1.35264,172600000.0
2006-02-27 21:40:00,1.35263,1.35281,1.35208,1.35228,183800000.0
2006-02-27 21:45:00,1.35221,1.35232,1.35168,1.35199,204600000.0
2006-02-27 21:50:00,1.35189,1.35189,1.35081,1.35133,251000000.0
2006-02-27 21:55:00,1.35152,1.35173,1.35095,1.35102,178000000.0
2006-02-27 22:00:00,1.35111,1.35188,1.35111,1.3517,176700001.0
2006-02-27 22:05:00,1.35178,1.35232,1.35153,1.35218,188100001.0
2006-02-27 22:10:00,1.35228,1.35241,1.35206,1.35206,184700001.0
2006-02-27 22:15:00,1.35211,1.35228,1.35178,1.35215,224800001.0
2006-02-27 22:20:00,1.35223,1.35239,1.35186,1.35211,233100002.0
2006-02-27 22:25:00,1.35195,1.352,1.35154,1.35166,194600001.0
2006-02-27 22:30:00,1.35164,1.35197,1.35124,1.35165,227500001.0
2006-02-27 22:35:00,1.35178,1.35181,1.3511,1.35134,199300001.0
2006-02-27 22:40:00,1.35139,1.35155,1.35089,1.35155,209300001.0
2006-02-27 22:45:00,1.35154,1.3516,1.3507,1.35099,177300000.0
2006-02-27 22:50:00,1.35085,1.35116,1.35029,1.35091,158900000.0
2006-02-27 22:55:00,1.35107,1.35124,1.35056,1.35072,172500000.0
2006-02-27 23:00:00,1.35057,1.35069,1.35002,1.35063,215400001.0
2006-02-27 23:05:00,1.35058,1.35096,1.35035,1.35069,179400000.0
2006-02-27 23:10:00,1.35056,1.35089,1.35003,1.35053,240600001.0
2006-02-27 23:15:00,1.35051,1.35117,1.35002,1.35081,209700001.0
2006-02-27 23:20:00,1.35083,1.35092,1.35017,1.35056,161800000.0
2006-02-27 23:25:00,1.35067,1.35095,1.35039,1.3507,225000000.0
2006-02-27 23:30:00,1.35068,1.35132,1.35039,1.35109,194100001.0
2006-02-27 23:35:00,1.35117,1.3512,1.3506,1.35077,193700000.0
2006-02-27 23:40:00,1.35108,1.35109,1.35042,1.35103,196800000.0
2006-02-27 23:45:00,1.35086,1.3513,1.35058,1.35089,175600000.0
2006-02-27 23:50:00,1.3508,1.35128,1.35049,1.35049,156500000.0
2006-02-27 23:55:00,1.35086,1.35112,1.35046,1.35058,175400000.0
2006-02-28 00:00:00,1.35073,1.3513,1.35061,1.3509,270200001.0
2006-02-28 00:05:00,1.3507,1.3513,1.3507,1.3511,218400000.0
2006-02-28 00:10:00,1.3509,1.3509,1.3509,1.3509,54600000.0
2006-02-28 00:15:00,1.3511,1.3511,1.3507,1.3507,218400000.0
2006-02-28 00:20:00,1.3503,1.3507,1.3503,1.3503,218400000.0
2006-02-28 00:25:00,1.3501,1.35091,1.3498,1.35068,254400000.0
2006-02-28 00:30:00,1.35046,1.35107,1.35046,1.35071,169000001.0
2006-02-28 00:35:00,1.35104,1.35104,1.35041,1.35052,195500001.0
2006-02-28 00:40:00,1.35055,1.35082,1.35019,1.35081,157000000.0
2006-02-28 00:45:00,1.3508,1.35092,1.35047,1.35068,236600001.0
2006-02-28 00:50:00,1.35069,1.35091,1.35044,1.35091,215900000.0
2006-02-28 00:55:00,1.351,1.351,1.35063,1.35079,175600000.0
2006-02-28 01:00:00,1.35084,1.3512,1.35063,1.35083,207200001.0
2006-02-28 01:05:00,1.35087,1.35114,1.3506,1.35095,222500000.0
2006-02-28 01:10:00,1.35088,1.351,1.35039,1.35057,169000000.0
2006-02-28 01:15:00,1.35062,1.35091,1.35035,1.35045,162100000.0
2006-02-28 01:20:00,1.35045,1.35068,1.34986,1.35047,170000000.0
2006-02-28 01:25:00,1.35008,1.35043,1.3496,1.3502,259900001.0
2006-02-28 01:30:00,1.35025,1.35088,1.3498,1.35054,162500000.0
2006-02-28 01:35:00,1.35039,1.35039,1.34985,1.35021,161800000.0
2006-02-28 01:40:00,1.35015,1.35038,1.34954,1.35001,197600000.0
2006-02-28 01:45:00,1.34998,1.35027,1.3495,1.34995,195800001.0
2006-02-28 01:50:00,1.34993,1.35032,1.34959,1.35008,213100002.0
2006-02-28 01:55:00,1.35022,1.35052,1.34969,1.35002,178600000.0
2006-02-28 02:00:00,1.34975,1.34998,1.34933,1.34965,332200002.0
2006-02-28 02:05:00,1.34971,1.35007,1.34947,1.34968,617100001.0
2006-02-28 02:10:00,1.3494,1.35018,1.34937,1.3501,480700002.0
2006-02-28 02:15:00,1.35006,1.35092,1.34997,1.35025,552700002.0
2006-02-28 02:20:00,1.35022,1.35045,1.34991,1.35036,200100000.0
2006-02-28 02:25:00,1.35032,1.35053,1.3501,1.35034,366000000.0
2006-02-28 02:30:00,1.35048,1.35048,1.34984,1.35041,410500002.0
2006-02-28 02:35:00,1.35024,1.35047,1.34982,1.35037,276000000.0
2006-02-28 02:40:00,1.3504,1.35068,1.35008,1.35031,191900001.0
2006-02-28 02:45:00,1.34982,1.35062,1.34965,1.3498,595200000.0
2006-02-28 02:50:00,1.35001,1.35025,1.34953,1.3496,322400000.0
2006-02-28 02:55:00,1.34969,1.35015,1.34928,1.34938,256700000.0
2006-02-28 03:00:00,1.34939,1.35018,1.34933,1.34972,378900001.0
2006-02-28 03:05:00,1.34973,1.35056,1.34957,1.35026,318400001.0
2006-02-28 03:10:00,1.34983,1.35054,1.3498,1.35042,192400000.0
2006-02-28 03:15:00,1.34999,1.35064,1.34999,1.35064,182700001.0
2006-02-28 03:20:00,1.35023,1.35073,1.35002,1.35009,308800000.0
2006-02-28 03:25:00,1.35057,1.35057,1.3497,1.35034,341700000.0
2006-02-28 03:30:00,1.35034,1.35086,1.35017,1.35042,208200000.0
2006-02-28 03:35:00,1.3505,1.35094,1.35023,1.35038,275400000.0
2006-02-28 03:40:00,1.3503,1.35113,1.35024,1.35091,343600001.0
2006-02-28 03:45:00,1.35082,1.35117,1.35043,1.35051,199500001.0
2006-02-28 03:50:00,1.35077,1.35103,1.3503,1.3504,376500001.0
2006-02-28 03:55:00,1.35074,1.35074,1.34987,1.35046,567000001.0
2006-02-28 04:00:00,1.35051,1.35103,1.35027,1.35032,533100000.0
2006-02-28 04:05:00,1.35012,1.35092,1.34996,1.35072,547800003.0
2006-02-28 04:10:00,1.35052,1.35073,1.3502,1.35068,390700000.0
2006-02-28 04:15:00,1.35076,1.35112,1.35068,1.35069,409700001.0
2006-02-28 04:20:00,1.35057,1.35104,1.35039,1.35068,477500000.0
2006-02-28 04:25:00,1.35054,1.35101,1.35027,1.35064,621400002.0
2006-02-28 04:30:00,1.35038,1.35138,1.35036,1.35108,207000002.0
2006-02-28 04:35:00,1.35091,1.3518,1.35091,1.35149,447700001.0
2006-02-28 04:40:00,1.35143,1.35189,1.3514,1.35184,261400000.0
2006-02-28 04:45:00,1.35173,1.35212,1.35131,1.35141,293000000.0
2006-02-28 04:50:00,1.35181,1.35191,1.35118,1.35143,187000000.0
2006-02-28 04:55:00,1.35175,1.35189,1.35118,1.35127,245500000.0
2006-02-28 05:00:00,1.35173,1.35196,1.35122,1.35138,532200001.0
2006-02-28 05:05:00,1.35154,1.35179,1.35128,1.35147,1073000002.0
2006-02-28 05:10:00,1.35154,1.35213,1.35153,1.35197,827600003.0
2006-02-28 05:15:00,1.35206,1.35258,1.35196,1.35237,914800001.0
2006-02-28 05:20:00,1.35262,1.35308,1.35249,1.35287,1126000001.0
2006-02-28 05:25:00,1.35289,1.3533,1.35255,1.35301,1035500002.0
2006-02-28 05:30:00,1.35305,1.35327,1.35278,1.35305,796400000.0
2006-02-28 05:35:00,1.35323,1.35334,1.35243,1.35274,742300001.0
2006-02-28 05:40:00,1.35257,1.35292,1.35249,1.35265,820800003.0
2006-02-28 05:45:00,1.35279,1.35336,1.35279,1.35297,1062700006.0
2006-02-28 05:50:00,1.35286,1.3535,1.35286,1.35345,902900002.0
2006-02-28 05:55:00,1.3533,1.35352,1.35285,1.35288,800900000.0
2006-02-28 06:00:00,1.35305,1.35319,1.35259,1.35259,816300002.0
2006-02-28 06:05:00,1.35256,1.3532,1.35249,1.3529,1792500002.0
2006-02-28 06:10:00,1.35294,1.35333,1.35273,1.35313,1758000003.0
2006-02-28 06:15:00,1.35311,1.35311,1.35258,1.35273,966100003.0
2006-02-28 06:20:00,1.35271,1.35303,1.35261,1.35276,1476300005.0
2006-02-28 06:25:00,1.35284,1.35313,1.35268,1.35279,1384500002.0
2006-02-28 06:30:00,1.35276,1.35298,1.35247,1.35262,1046300002.0
2006-02-28 06:35:00,1.35247,1.35298,1.35246,1.35262,617700001.0
2006-02-28 06:40:00,1.35263,1.35263,1.35225,1.35226,1068700003.0
2006-02-28 06:45:00,1.35237,1.35294,1.35237,1.35281,1167400006.0
2006-02-28 06:50:00,1.35287,1.35302,1.3524,1.35258,932400001.0
2006-02-28 06:55:00,1.35258,1.35273,1.35183,1.3521,997300003.0
2006-02-28 07:00:00,1.35223,1.35257,1.35196,1.35242,1225800002.0
2006-02-28 07:05:00,1.35254,1.3526,1.35197,1.35205,930300000.0
2006-02-28 07:10:00,1.35218,1.35235,1.35201,1.35215,1899900004.0
2006-02-28 07:15:00,1.35239,1.35265,1.35197,1.35226,1518700007.0
2006-02-28 07:20:00,1.35215,1.35221,1.35183,1.35188,1790300006.0
2006-02-28 07:25:00,1.3519,1.35226,1.35178,1.35201,1280400002.0
2006-02-28 07:30:00,1.35205,1.35231,1.35196,1.35222,1895400004.0
2006-02-28 07:35:00,1.35223,1.3526,1.35209,1.35246,1332100006.0
2006-02-28 07:40:00,1.35252,1.35266,1.35228,1.35235,1848800007.0
2006-02-28 07:45:00,1.35236,1.35261,1.35186,1.35258,2894500005.0
2006-02-28 07:50:00,1.35253,1.35324,1.35241,1.35254,2684700005.0
2006-02-28 07:55:00,1.35243,1.35308,1.35233,1.3525,2621300006.0
2006-02-28 08:00:00,1.35252,1.35332,1.35224,1.35321,2063900006.0
2006-02-28 08:05:00,1.35355,1.35386,1.353,1.35368,2464100003.0
2006-02-28 08:10:00,1.35373,1.35424,1.35354,1.3537,1544900002.0
2006-02-28 08:15:00,1.3536,1.35366,1.35307,1.35308,1341600004.0
2006-02-28 08:20:00,1.35313,1.35349,1.35283,1.35339,1884900004.0
2006-02-28 08:25:00,1.35352,1.35374,1.35329,1.35334,2192800001.0
2006-02-28 08:30:00,1.35329,1.3536,1.35306,1.3531,1853200003.0
2006-02-28 08:35:00,1.35305,1.35401,1.35305,1.35364,2094100008.0
2006-02-28 08:40:00,1.35352,1.35418,1.35269,1.3529,2114400002.0
2006-02-28 08:45:00,1.35304,1.35323,1.35257,1.35267,2834000010.0
2006-02-28 08:50:00,1.35265,1.35293,1.35235,1.35252,2915800005.0
2006-02-28 08:55:00,1.35262,1.3529,1.35223,1.35272,2476500006.0
2006-02-28 09:00:00,1.35286,1.35291,1.35203,1.35244,2730000006.0
2006-02-28 09:05:00,1.35237,1.35252,1.35122,1.35134,2063700005.0
2006-02-28 09:10:00,1.35133,1.35177,1.35084,1.35121,2186700007.0
2006-02-28 09:15:00,1.351,1.35114,1.35042,1.35042,2264200005.0
2006-02-28 09:20:00,1.35052,1.35136,1.35052,1.35108,1692000001.0
2006-02-28 09:25:00,1.35118,1.35152,1.351,1.35142,2250800007.0
2006-02-28 09:30:00,1.35125,1.35161,1.35097,1.35142,2227300008.0
2006-02-28 09:35:00,1.35143,1.35233,1.35143,1.3521,1972500004.0
2006-02-28 09:40:00,1.3519,1.35257,1.35181,1.35205,2072200003.0
2006-02-28 09:45:00,1.35212,1.35215,1.35151,1.35189,2213800007.0
2006-02-28 09:50:00,1.35184,1.35254,1.3518,1.35224,2343000012.0
2006-02-28 09:55:00,1.35218,1.35226,1.35178,1.35208,2873200007.0
2006-02-28 10:00:00,1.35208,1.35217,1.35156,1.35186,2276700003.0
2006-02-28 10:05:00,1.35159,1.35269,1.35158,1.35253,2377400004.0
2006-02-28 10:10:00,1.35256,1.35284,1.35217,1.35225,2364900004.0
2006-02-28 10:15:00,1.35247,1.35265,1.35157,1.35163,1873100002.0
2006-02-28 10:20:00,1.35165,1.35196,1.35154,1.35165,2269600002.0
2006-02-28 10:25:00,1.35172,1.35198,1.35142,1.35178,2541900006.0
2006-02-28 10:30:00,1.35164,1.35255,1.35151,1.35251,2598600009.0
2006-02-28 10:35:00,1.35252,1.35287,1.35204,1.35273,2508000008.0
2006-02-28 10:40:00,1.35272,1.35361,1.35266,1.35352,2358300006.0
2006-02-28 10:45:00,1.35362,1.35393,1.35308,1.35373,2169200004.0
2006-02-28 10:50:00,1.35366,1.35407,1.35253,1.35269,2158000004.0
2006-02-28 10:55:00,1.35278,1.35328,1.35235,1.35258,2610500006.0
2006-02-28 11:00:00,1.35258,1.35288,1.35228,1.35256,2523100004.0
2006-02-28 11:05:00,1.35269,1.35274,1.35217,1.35248,2061900008.0
2006-02-28 11:10:00,1.35262,1.35271,1.35191,1.3524,2442400003.0
2006-02-28 11:15:00,1.35243,1.35275,1.3519,1.35259,2126200001.0
2006-02-28 11:20:00,1.35242,1.35271,1.352,1.35223,2865000005.0
2006-02-28 11:25:00,1.35235,1.35271,1.35212,1.35219,2501200010.0
2006-02-28 11:30:00,1.35213,1.35289,1.35192,1.3527,2722500009.0
2006-02-28 11:35:00,1.35272,1.35289,1.35238,1.35248,2877000008.0
2006-02-28 11:40:00,1.35264,1.35285,1.35213,1.35228,2997100004.0
2006-02-28 11:45:00,1.35252,1.35316,1.35245,1.35285,2509600002.0
2006-02-28 11:50:00,1.35302,1.35319,1.35286,1.35296,1380200003.0
2006-02-28 11:55:00,1.353,1.353,1.35243,1.35266,2351900005.0
2006-02-28 12:00:00,1.3528,1.35306,1.35261,1.35263,2060500008.0
2006-02-28 12:05:00,1.35286,1.35316,1.35251,1.35256,1991800001.0
2006-02-28 12:10:00,1.35253,1.35343,1.35238,1.35318,1990900002.0
2006-02-28 12:15:00,1.35284,1.35351,1.35281,1.35332,1767400003.0
2006-02-28 12:20:00,1.3535,1.35393,1.3531,1.35371,2134500001.0
2006-02-28 12:25:00,1.35394,1.35427,1.35365,1.35388,2561400007.0
2006-02-28 12:30:00,1.35386,1.35409,1.35342,1.35359,2408800005.0
2006-02-28 12:35:00,1.35379,1.35424,1.35338,1.35357,2697200006.0
2006-02-28 12:40:00,1.3536,1.35413,1.35346,1.35413,1975400004.0
2006-02-28 12:45:00,1.35409,1.3547,1.35373,1.35412,2236300001.0
2006-02-28 12:50:00,1.35424,1.35493,1.35422,1.35474,1956900004.0
2006-02-28 12:55:00,1.3548,1.35494,1.35423,1.35435,2619200012.0
2006-02-28 13:00:00,1.35433,1.35433,1.3532,1.35341,1622800003.0
2006-02-28 13:05:00,1.35345,1.35383,1.35306,1.35356,1354100001.0
2006-02-28 13:10:00,1.35357,1.35401,1.35353,1.35368,1531800003.0
2006-02-28 13:15:00,1.35363,1.35426,1.35355,1.35423,1283000005.0
2006-02-28 13:20:00,1.35423,1.35435,1.35409,1.35425,1108100001.0
2006-02-28 13:25:00,1.3542,1.3542,1.35359,1.35378,1804300005.0
2006-02-28 13:30:00,1.35375,1.35409,1.35341,1.35378,1919000006.0
2006-02-28 13:35:00,1.35407,1.35459,1.35394,1.35439,1952900003.0
2006-02-28 13:40:00,1.35426,1.35453,1.35363,1.35379,1191500000.0
2006-02-28 13:45:00,1.35399,1.35452,1.35397,1.35439,1793000002.0
2006-02-28 13:50:00,1.35437,1.35448,1.3533,1.35379,1996000006.0
2006-02-28 13:55:00,1.35373,1.35445,1.35356,1.35431,1761000007.0
2006-02-28 14:00:00,1.35415,1.35419,1.3534,1.35371,1852500001.0
2006-02-28 14:05:00,1.35367,1.35367,1.35297,1.35331,1689600005.0
2006-02-28 14:10:00,1.35347,1.35358,1.35306,1.35323,1026900003.0
2006-02-28 14:15:00,1.35329,1.35354,1.35304,1.35328,2064200006.0
2006-02-28 14:20:00,1.35328,1.35422,1.35302,1.3539,1891600005.0
2006-02-28 14:25:00,1.35396,1.35457,1.35376,1.35407,1750400008.0
2006-02-28 14:30:00,1.35394,1.35408,1.35334,1.354,203500000.0
2006-02-28 14:35:00,1.35385,1.35385,1.3526,1.35311,187100000.0
2006-02-28 14:40:00,1.35319,1.35341,1.35246,1.35302,180500000.0
2006-02-28 14:45:00,1.35264,1.35292,1.35206,1.35278,228500001.0
2006-02-28 14:50:00,1.35263,1.35326,1.35262,1.35286,154200000.0
2006-02-28 14:55:00,1.35321,1.35339,1.35296,1.35312,238300000.0
2006-02-28 15:00:00,1.35297,1.35324,1.35246,1.35263,226000001.0
2006-02-28 15:05:00,1.35251,1.3532,1.35214,1.35237,204400001.0
2006-02-28 15:10:00,1.3524,1.35279,1.35219,1.35238,186700000.0
2006-02-28 15:15:00,1.35255,1.35344,1.35251,1.35279,185800000.0
2006-02-28 15:20:00,1.35289,1.35311,1.35236,1.35296,178600001.0
2006-02-28 15:25:00,1.3529,1.35308,1.35241,1.35242,165200000.0
2006-02-28 15:30:00,1.35276,1.35313,1.35171,1.35192,198900001.0
2006-02-28 15:35:00,1.3519,1.35242,1.35154,1.35205,193400001.0
2006-02-28 15:40:00,1.35231,1.35275,1.35197,1.35255,175700001.0
2006-02-28 15:45:00,1.35244,1.35302,1.35218,1.35288,286500000.0
2006-02-28 15:50:00,1.35286,1.35379,1.35279,1.35318,167700000.0
2006-02-28 15:55:00,1.3532,1.35321,1.35239,1.35303,168900000.0
2006-02-28 16:00:00,1.35309,1.35354,1.35275,1.35301,150600000.0
2006-02-28 16:05:00,1.35295,1.35349,1.35288,1.35332,192100001.0
2006-02-28 16:10:00,1.35339,1.35372,1.35281,1.35306,234500001.0
2006-02-28 16:15:00,1.35291,1.3532,1.35252,1.35275,172100000.0
2006-02-28 16:20:00,1.35273,1.35332,1.35264,1.35296,277700002.0
2006-02-28 16:25:00,1.35312,1.3533,1.35247,1.35265,232100000.0
2006-02-28 16:30:00,1.35273,1.3532,1.35258,1.35276,213200000.0
2006-02-28 16:35:00,1.35296,1.35328,1.35269,1.3532,225500000.0
2006-02-28 16:40:00,1.35295,1.35366,1.35266,1.35355,210200000.0
2006-02-28 16:45:00,1.35344,1.35362,1.35288,1.35361,166600000.0
2006-02-28 16:50:00,1.35345,1.35385,1.35299,1.35382,208000001.0
2006-02-28 16:55:00,1.35391,1.3542,1.35348,1.35369,165400000.0
2006-02-28 17:00:00,1.3535,1.35474,1.35334,1.35428,182700001.0
2006-02-28 17:05:00,1.35403,1.35535,1.35369,1.35535,190700002.0
2006-02-28 17:10:00,1.35515,1.35627,1.35499,1.35603,181600000.0
2006-02-28 17:15:00,1.35633,1.35678,1.35596,1.35674,180900000.0
2006-02-28 17:20:00,1.35662,1.35739,1.35627,1.35702,155800000.0
2006-02-28 17:25:00,1.357,1.35776,1.357,1.35753,222500003.0
2006-02-28 17:30:00,1.35774,1.35803,1.35716,1.3575,202600000.0
2006-02-28 17:35:00,1.35743,1.35766,1.35624,1.35654,194400000.0
2006-02-28 17:40:00,1.35614,1.35645,1.35583,1.35598,226100000.0
2006-02-28 17:45:00,1.35595,1.35595,1.35465,1.35517,187100000.0
2006-02-28 17:50:00,1.35517,1.35636,1.35499,1.35635,162300000.0
2006-02-28 17:55:00,1.35642,1.35665,1.35555,1.35615,216200000.0
2006-02-28 18:00:00,1.35638,1.35638,1.35551,1.35568,224800000.0
2006-02-28 18:05:00,1.35558,1.3558,1.35479,1.35486,271000000.0
2006-02-28 18:10:00,1.3548,1.35554,1.35459,1.35533,202800000.0
2006-02-28 18:15:00,1.35529,1.35601,1.35529,1.35598,179100000.0
2006-02-28 18:20:00,1.35596,1.35633,1.35522,1.35536,203700000.0
2006-02-28 18:25:00,1.35538,1.35646,1.35513,1.35643,196800001.0
2006-02-28 18:30:00,1.35656,1.3567,1.35601,1.35665,204200000.0
2006-02-28 18:35:00,1.35665,1.35679,1.35538,1.35543,208100000.0
2006-02-28 18:40:00,1.35519,1.35576,1.35496,1.35529,196600000.0
2006-02-28 18:45:00,1.35558,1.35587,1.35527,1.35544,162800000.0
2006-02-28 18:50:00,1.35563,1.35578,1.35515,1.3557,189700000.0
2006-02-28 18:55:00,1.35568,1.35623,1.35563,1.35623,174500000.0
2006-02-28 19:00:00,1.35653,1.35675,1.35608,1.35623,222500002.0
2006-02-28 19:05:00,1.35624,1.35683,1.35599,1.35599,203600001.0
2006-02-28 19:10:00,1.35612,1.3564,1.35583,1.35622,219500000.0
2006-02-28 19:15:00,1.35621,1.35635,1.35575,1.35603,227900001.0
2006-02-28 19:20:00,1.35603,1.35628,1.35572,1.35603,198600000.0
2006-02-28 19:25:00,1.35613,1.35619,1.35559,1.35601,175500001.0
2006-02-28 19:30:00,1.35604,1.35625,1.35587,1.35591,210600000.0
2006-02-28 19:35:00,1.35589,1.35645,1.3556,1.35617,191800000.0
2006-02-28 19:40:00,1.35619,1.35636,1.35561,1.35607,204200002.0
2006-02-28 19:45:00,1.35595,1.35626,1.35565,1.35602,188900000.0
2006-02-28 19:50:00,1.35628,1.35641,1.35592,1.35598,170800001.0
2006-02-28 19:55:00,1.35583,1.35614,1.35579,1.35584,158800001.0
2006-02-28 20:00:00,1.35594,1.35631,1.35574,1.35598,198000000.0
2006-02-28 20:05:00,1.35598,1.35637,1.35591,1.35629,200100002.0
2006-02-28 20:10:00,1.35608,1.35652,1.35553,1.35611,201200001.0
2006-02-28 20:15:00,1.35616,1.35636,1.35576,1.35636,169500000.0
2006-02-28 20:20:00,1.35636,1.35636,1.35586,1.3559,196100000.0
2006-02-28 20:25:00,1.35623,1.35685,1.356,1.35682,200900000.0
2006-02-28 20:30:00,1.35694,1.35694,1.35629,1.35669,210600000.0
2006-02-28 20:35:00,1.35669,1.35685,1.35648,1.35668,199000000.0
2006-02-28 20:40:00,1.35674,1.35698,1.35628,1.35668,190600000.0
2006-02-28 20:45:00,1.35643,1.35684,1.35643,1.35667,187500000.0
2006-02-28 20:50:00,1.35664,1.35732,1.3566,1.35711,164400000.0
2006-02-28 20:55:00,1.35707,1.35756,1.35697,1.357,204000000.0
2006-02-28 21:00:00,1.35687,1.35717,1.3565,1.35667,176900000.0
2006-02-28 21:05:00,1.35649,1.35721,1.35605,1.35628,188000000.0
2006-02-28 21:10:00,1.35631,1.35645,1.35592,1.35595,231700001.0
2006-02-28 21:15:00,1.35591,1.35653,1.35558,1.35572,177800000.0
2006-02-28 21:20:00,1.35525,1.35551,1.354,1.3548,221200001.0
2006-02-28 21:25:00,1.35499,1.35527,1.35465,1.35522,183700000.0
2006-02-28 21:30:00,1.35521,1.3555,1.35491,1.35534,227100002.0
2006-02-28 21:35:00,1.35516,1.35573,1.35482,1.35573,163400001.0
2006-02-28 21:40:00,1.35563,1.35598,1.35513,1.35513,192600000.0
2006-02-28 21:45:00,1.35502,1.35517,1.35417,1.35454,208100001.0
2006-02-28 21:50:00,1.35454,1.35458,1.35423,1.35441,217800000.0
2006-02-28 21:55:00,1.35439,1.35454,1.3536,1.3537,221600000.0
2006-02-28 22:00:00,1.35386,1.35422,1.35369,1.35406,209300002.0
2006-02-28 22:05:00,1.3542,1.3542,1.35326,1.35372,212200000.0
2006-02-28 22:10:00,1.35377,1.3543,1.35365,1.35371,194700000.0
2006-02-28 22:15:00,1.35379,1.35428,1.35379,1.35417,184100000.0
2006-02-28 22:20:00,1.35426,1.35475,1.35398,1.35436,219000000.0
2006-02-28 22:25:00,1.35423,1.3548,1.35419,1.35441,180800000.0
2006-02-28 22:30:00,1.35437,1.35486,1.35397,1.35457,209900001.0
2006-02-28 22:35:00,1.35462,1.35508,1.3543,1.3543,230200001.0
2006-02-28 22:40:00,1.35438,1.35463,1.3541,1.35443,194800000.0
2006-02-28 22:45:00,1.3544,1.35469,1.35392,1.35421,170300000.0
2006-02-28 22:50:00,1.35416,1.35423,1.35371,1.35392,163100000.0
2006-02-28 22:55:00,1.3541,1.35451,1.35388,1.35428,208900001.0
2006-02-28 23:00:00,1.35406,1.35433,1.35384,1.35421,212500000.0
2006-02-28 23:05:00,1.35417,1.35484,1.35359,1.35447,177400000.0
2006-02-28 23:10:00,1.35435,1.35471,1.35392,1.35448,213300001.0
2006-02-28 23:15:00,1.35439,1.35481,1.35381,1.3546,209400000.0
2006-02-28 23:20:00,1.3546,1.3546,1.35354,1.35387,191400001.0
2006-02-28 23:25:00,1.35403,1.35431,1.35387,1.35408,212900002.0
2006-02-28 23:30:00,1.35385,1.35444,1.35381,1.35417,213800001.0
2006-02-28 23:35:00,1.35429,1.35454,1.35406,1.3545,190100000.0
2006-02-28 23:40:00,1.35472,1.35475,1.35422,1.35456,211800001.0
2006-02-28 23:45:00,1.35448,1.35493,1.35424,1.35452,186300000.0
2006-02-28 23:50:00,1.35454,1.35486,1.35388,1.35388,160100000.0
2006-02-28 23:55:00,1.35428,1.35514,1.35417,1.35488,165100000.0
2006-03-01 00:00:00,1.35504,1.3555,1.3549,1.3553,283300004.0
2006-03-01 00:05:00,1.3554,1.3557,1.3554,1.3556,252400004.0
2006-03-01 00:10:00,1.3557,1.3557,1.3553,1.3555,252400004.0
2006-03-01 00:15:00,1.3556,1.3556,1.3554,1.3554,252400004.0
2006-03-01 00:20:00,1.3553,1.3554,1.3552,1.3552,252400004.0
2006-03-01 00:25:00,1.3553,1.3561,1.3552,1.3561,252400004.0
2006-03-01 00:30:00,1.356,1.3562,1.35438,1.35483,233700003.0
2006-03-01 00:35:00,1.35523,1.35537,1.35452,1.35463,158100000.0
2006-03-01 00:40:00,1.35464,1.35502,1.35415,1.35448,186800000.0
2006-03-01 00:45:00,1.35452,1.35463,1.35414,1.35442,240800000.0
2006-03-01 00:50:00,1.35444,1.35486,1.35435,1.35471,191500000.0
2006-03-01 00:55:00,1.35471,1.35474,1.35425,1.35457,204000001.0
2006-03-01 01:00:00,1.3544,1.35519,1.35414,1.35503,221000000.0
2006-03-01 01:05:00,1.35502,1.35553,1.35495,1.35533,212600000.0
2006-03-01 01:10:00,1.35527,1.35535,1.35472,1.35523,167200000.0
2006-03-01 01:15:00,1.35531,1.35539,1.35489,1.35512,181400000.0
2006-03-01 01:20:00,1.35507,1.35532,1.35444,1.35499,200500000.0
2006-03-01 01:25:00,1.35482,1.35581,1.35455,1.3556,187100000.0
2006-03-01 01:30:00,1.35595,1.35619,1.35556,1.35606,200900000.0
2006-03-01 01:35:00,1.35604,1.35634,1.35573,1.35608,197300000.0
2006-03-01 01:40:00,1.35614,1.35637,1.35551,1.35577,190700000.0
2006-03-01 01:45:00,1.35586,1.356,1.3553,1.3558,157200000.0
2006-03-01 01:50:00,1.35582,1.35615,1.35537,1.35615,214500000.0
2006-03-01 01:55:00,1.35628,1.35648,1.35587,1.3562,190000000.0
2006-03-01 02:00:00,1.35585,1.35612,1.35511,1.3558,326200000.0
2006-03-01 02:05:00,1.35578,1.35602,1.35543,1.35586,565300001.0
2006-03-01 02:10:00,1.35563,1.35644,1.35563,1.35618,440400001.0
2006-03-01 02:15:00,1.356,1.35659,1.35561,1.35627,606400001.0
2006-03-01 02:20:00,1.35642,1.35726,1.35621,1.35725,245400001.0
2006-03-01 02:25:00,1.35739,1.3579,1.3571,1.35773,386300000.0
2006-03-01 02:30:00,1.35781,1.35797,1.35719,1.35779,372100000.0
2006-03-01 02:35:00,1.35782,1.35833,1.35765,1.35782,302200000.0
2006-03-01 02:40:00,1.35792,1.35831,1.35788,1.35821,187700001.0
2006-03-01 02:45:00,1.35777,1.35838,1.3576,1.35778,556200002.0
2006-03-01 02:50:00,1.35792,1.35811,1.35753,1.35782,337700001.0
2006-03-01 02:55:00,1.35759,1.35759,1.3571,1.35721,228400000.0
2006-03-01 03:00:00,1.35719,1.35729,1.35664,1.35697,317000000.0
2006-03-01 03:05:00,1.35712,1.35809,1.35703,1.35749,368400002.0
2006-03-01 03:10:00,1.35711,1.35783,1.35701,1.35761,216300001.0
2006-03-01 03:15:00,1.35729,1.35795,1.35723,1.35784,206500000.0
2006-03-01 03:20:00,1.35744,1.3579,1.35727,1.35754,279900000.0
2006-03-01 03:25:00,1.35792,1.35792,1.35706,1.35726,344700002.0
2006-03-01 03:30:00,1.35724,1.35756,1.35709,1.35718,205800000.0
2006-03-01 03:35:00,1.35723,1.35761,1.35691,1.35703,314700004.0
2006-03-01 03:40:00,1.35695,1.35759,1.35681,1.35737,383900001.0
2006-03-01 03:45:00,1.35733,1.35763,1.35695,1.3571,207400001.0
2006-03-01 03:50:00,1.35731,1.35732,1.35673,1.35699,404600003.0
2006-03-01 03:55:00,1.35741,1.35751,1.35667,1.35709,599100002.0
2006-03-01 04:00:00,1.35702,1.35718,1.35651,1.35691,555100001.0
2006-03-01 04:05:00,1.35687,1.3575,1.35687,1.3574,624800004.0
2006-03-01 04:10:00,1.35728,1.35754,1.357,1.35718,409200001.0
2006-03-01 04:15:00,1.3572,1.35767,1.3571,1.35754,369900001.0
2006-03-01 04:20:00,1.35749,1.35781,1.35718,1.35753,451400001.0
2006-03-01 04:25:00,1.35752,1.35797,1.35707,1.35762,568500004.0
2006-03-01 04:30:00,1.35728,1.35773,1.35724,1.35745,218800001.0
2006-03-01 04:35:00,1.35733,1.3578,1.35702,1.35724,516400002.0
2006-03-01 04:40:00,1.35725,1.35772,1.35724,1.3577,242300000.0
2006-03-01 04:45:00,1.35762,1.35772,1.35707,1.35712,317900002.0
2006-03-01 04:50:00,1.35749,1.35785,1.35692,1.35734,211600000.0
2006-03-01 04:55:00,1.35772,1.35824,1.35751,1.35762,247700000.0
2006-03-01 05:00:00,1.35803,1.35825,1.35771,1.35784,459600001.0
2006-03-01 05:05:00,1.35785,1.35831,1.35782,1.35788,1035800001.0
2006-03-01 05:10:00,1.35793,1.35801,1.3571,1.3571,906900002.0
2006-03-01 05:15:00,1.35731,1.35772,1.35712,1.35739,897500000.0
2006-03-01 05:20:00,1.35732,1.35772,1.35723,1.35733,1221700001.0
2006-03-01 05:25:00,1.35745,1.35809,1.3573,1.35774,1105100002.0
2006-03-01 05:30:00,1.35773,1.35829,1.35756,1.3579,859200001.0
2006-03-01 05:35:00,1.35807,1.35823,1.35783,1.35809,750000001.0
2006-03-01 05:40:00,1.35784,1.35816,1.35738,1.35738,776200001.0
2006-03-01 05:45:00,1.35733,1.35764,1.35729,1.35729,1018700003.0
2006-03-01 05:50:00,1.35717,1.35752,1.35711,1.35736,917200001.0
2006-03-01 05:55:00,1.35733,1.35787,1.35733,1.35745,808300003.0
2006-03-01 06:00:00,1.3575,1.35776,1.35745,1.35749,852800002.0
2006-03-01 06:05:00,1.35746,1.35806,1.35739,1.3578,1684300004.0
2006-03-01 06:10:00,1.35792,1.35811,1.35736,1.35748,1686300000.0
2006-03-01 06:15:00,1.35747,1.35763,1.35729,1.35757,957200004.0
2006-03-01 06:20:00,1.35744,1.35751,1.35657,1.35664,1518600007.0
2006-03-01 06:25:00,1.35663,1.35697,1.35659,1.3567,1396300002.0
2006-03-01 06:30:00,1.3566,1.35705,1.35637,1.35705,1173300003.0
2006-03-01 06:35:00,1.35684,1.35714,1.35671,1.35701,624300003.0
2006-03-01 06:40:00,1.35701,1.35707,1.35664,1.35665,1042600001.0
2006-03-01 06:45:00,1.35663,1.35672,1.35628,1.35638,1076700001.0
2006-03-01 06:50:00,1.35651,1.35734,1.35628,1.35701,1070600004.0
2006-03-01 06:55:00,1.35702,1.3574,1.35687,1.35725,1003200003.0
2006-03-01 07:00:00,1.35753,1.35775,1.35712,1.35726,1288600005.0
2006-03-01 07:05:00,1.35729,1.35761,1.357,1.35744,941000000.0
2006-03-01 07:10:00,1.35747,1.35772,1.3571,1.35747,1830100002.0
2006-03-01 07:15:00,1.35761,1.35774,1.35692,1.35755,1560200003.0
2006-03-01 07:20:00,1.35759,1.35771,1.35726,1.35731,1778000007.0
2006-03-01 07:25:00,1.35729,1.35753,1.35708,1.35708,1241700003.0
2006-03-01 07:30:00,1.35713,1.35731,1.35696,1.3571,1923700005.0
2006-03-01 07:35:00,1.35709,1.35765,1.35704,1.35762,1364300004.0
2006-03-01 07:40:00,1.35759,1.35784,1.35724,1.35729,1868500003.0
2006-03-01 07:45:00,1.35734,1.35744,1.35633,1.35635,2957300004.0
2006-03-01 07:50:00,1.35647,1.35711,1.35629,1.35691,2750000007.0
2006-03-01 07:55:00,1.35684,1.35701,1.3565,1.35656,2768400005.0
2006-03-01 08:00:00,1.35672,1.35731,1.35655,1.35724,1963500002.0
2006-03-01 08:05:00,1.35723,1.35733,1.35637,1.35646,2378800003.0
2006-03-01 08:10:00,1.35663,1.35686,1.3563,1.35649,1548500003.0
2006-03-01 08:15:00,1.35649,1.35691,1.35641,1.3569,1336100002.0
2006-03-01 08:20:00,1.35689,1.3572,1.35672,1.35701,1875100003.0
2006-03-01 08:25:00,1.35703,1.35718,1.35673,1.35698,2370600006.0
2006-03-01 08:30:00,1.35706,1.35738,1.35672,1.35674,1956800007.0
2006-03-01 08:35:00,1.35666,1.3571,1.35661,1.35676,2129500002.0
2006-03-01 08:40:00,1.35666,1.35703,1.35653,1.35678,2019000002.0
2006-03-01 08:45:00,1.35684,1.357,1.35651,1.35667,2990000005.0
2006-03-01 08:50:00,1.35697,1.357,1.35638,1.35668,2841900004.0
2006-03-01 08:55:00,1.35665,1.35686,1.35611,1.35613,2560700007.0
2006-03-01 09:00:00,1.35609,1.35631,1.35566,1.35594,2806300007.0
2006-03-01 09:05:00,1.35596,1.35625,1.35569,1.35616,2060300010.0
2006-03-01 09:10:00,1.35605,1.35614,1.3556,1.356,2145900002.0
2006-03-01 09:15:00,1.35605,1.35655,1.35558,1.35566,2243300007.0
2006-03-01 09:20:00,1.3556,1.35631,1.3556,1.35588,1697500003.0
2006-03-01 09:25:00,1.35596,1.35644,1.35591,1.35626,2399300014.0
2006-03-01 09:30:00,1.35635,1.3565,1.35594,1.35625,2117000004.0
2006-03-01 09:35:00,1.35621,1.35662,1.35612,1.35656,1939600003.0
2006-03-01 09:40:00,1.35656,1.35673,1.35616,1.35616,2085200003.0
2006-03-01 09:45:00,1.35632,1.35691,1.35587,1.35657,2287900005.0
2006-03-01 09:50:00,1.35648,1.35704,1.35645,1.35696,2198100001.0
2006-03-01 09:55:00,1.35688,1.35735,1.35665,1.35735,2970900009.0
2006-03-01 10:00:00,1.35733,1.35747,1.35643,1.35674,2243500005.0
2006-03-01 10:05:00,1.3564,1.35752,1.35637,1.35721,2424900006.0
2006-03-01 10:10:00,1.35703,1.35735,1.35685,1.35685,2312600009.0
2006-03-01 10:15:00,1.35682,1.35713,1.35645,1.35699,1863500001.0
2006-03-01 10:20:00,1.35697,1.35734,1.3566,1.35662,2222700005.0
2006-03-01 10:25:00,1.35682,1.35847,1.35671,1.35832,2510800004.0
2006-03-01 10:30:00,1.35839,1.35911,1.35824,1.35898,2762600009.0
2006-03-01 10:35:00,1.35892,1.3591,1.35847,1.35865,2271800002.0
2006-03-01 10:40:00,1.35863,1.35911,1.35859,1.35885,2415000008.0
2006-03-01 10:45:00,1.35889,1.3595,1.35874,1.3592,2215300006.0
2006-03-01 10:50:00,1.35906,1.35908,1.35856,1.35874,2146500004.0
2006-03-01 10:55:00,1.35882,1.35928,1.35853,1.35858,2621700006.0
2006-03-01 11:00:00,1.35864,1.35885,1.35836,1.35873,2478700005.0
2006-03-01 11:05:00,1.35866,1.35894,1.35839,1.35883,2137900008.0
2006-03-01 11:10:00,1.35926,1.35944,1.35888,1.35908,2438000007.0
2006-03-01 11:15:00,1.35918,1.35954,1.35909,1.35924,2070200004.0
2006-03-01 11:20:00,1.35918,1.35952,1.35888,1.35905,2678900008.0
2006-03-01 11:25:00,1.35911,1.35951,1.35866,1.35887,2404800008.0
2006-03-01 11:30:00,1.3589,1.35976,1.35881,1.35932,2684500006.0
2006-03-01 11:35:00,1.35947,1.35984,1.35932,1.35947,2750800004.0
2006-03-01 11:40:00,1.3595,1.35965,1.35897,1.35898,3157600007.0
2006-03-01 11:45:00,1.35915,1.35975,1.35907,1.35938,2466000003.0
2006-03-01 11:50:00,1.3595,1.35954,1.35903,1.35928,1360400003.0
2006-03-01 11:55:00,1.35943,1.36006,1.35929,1.35946,2260700000.0
2006-03-01 12:00:00,1.35975,1.36034,1.35953,1.36014,2086300006.0
2006-03-01 12:05:00,1.36026,1.36041,1.35977,1.36002,2004600003.0
2006-03-01 12:10:00,1.36016,1.36042,1.35941,1.35985,2060700007.0
2006-03-01 12:15:00,1.35976,1.36051,1.35933,1.35957,1725900007.0
2006-03-01 12:20:00,1.3595,1.35977,1.35915,1.35915,2170100002.0
2006-03-01 12:25:00,1.35923,1.35949,1.35888,1.3593,2380000006.0
2006-03-01 12:30:00,1.35944,1.35988,1.35914,1.35922,2592700006.0
2006-03-01 12:35:00,1.35953,1.35957,1.35901,1.35915,2625600008.0
2006-03-01 12:40:00,1.35931,1.35981,1.35927,1.35942,1972300004.0
2006-03-01 12:45:00,1.35946,1.35952,1.35919,1.35931,2153600007.0
2006-03-01 12:50:00,1.3594,1.35967,1.35915,1.35935,1872600005.0
2006-03-01 12:55:00,1.35932,1.35932,1.3585,1.35875,2503700005.0
2006-03-01 13:00:00,1.35898,1.35932,1.35852,1.3587,1507500005.0
2006-03-01 13:05:00,1.3587,1.3592,1.35856,1.35891,1328800001.0
2006-03-01 13:10:00,1.35899,1.35921,1.3588,1.359,1480200004.0
2006-03-01 13:15:00,1.35897,1.35909,1.35866,1.35909,1210100003.0
2006-03-01 13:20:00,1.35907,1.3592,1.35879,1.35884,1034800002.0
2006-03-01 13:25:00,1.35875,1.35904,1.35865,1.35894,1731500003.0
2006-03-01 13:30:00,1.35913,1.35937,1.35876,1.35891,2040600008.0
2006-03-01 13:35:00,1.3589,1.35906,1.35866,1.35882,1987800005.0
2006-03-01 13:40:00,1.35876,1.35939,1.35876,1.35922,1184200002.0
2006-03-01 13:45:00,1.35922,1.35964,1.35903,1.35943,1751200000.0
2006-03-01 13:50:00,1.35947,1.35953,1.35886,1.35912,1915800003.0
2006-03-01 13:55:00,1.35892,1.35899,1.35857,1.35868,1690300002.0
2006-03-01 14:00:00,1.3585,1.35896,1.35846,1.35867,1834000002.0
2006-03-01 14:05:00,1.35872,1.35893,1.35815,1.35815,1659400004.0
2006-03-01 14:10:00,1.35814,1.35839,1.35776,1.35828,1042200002.0
2006-03-01 14:15:00,1.35842,1.3596,1.35827,1.35902,2153000007.0
2006-03-01 14:20:00,1.35907,1.35926,1.35851,1.35899,1791300004.0
2006-03-01 14:25:00,1.35903,1.35934,1.35867,1.35911,1698800002.0
2006-03-01 14:30:00,1.35896,1.3592,1.35841,1.3592,159600000.0
2006-03-01 14:35:00,1.35936,1.35936,1.35844,1.35903,185400000.0
2006-03-01 14:40:00,1.35901,1.35932,1.35842,1.35895,216400002.0
2006-03-01 14:45:00,1.3588,1.35968,1.35861,1.35933,169200000.0
2006-03-01 14:50:00,1.35926,1.35955,1.35898,1.35908,200200000.0
2006-03-01 14:55:00,1.3593,1.35974,1.3592,1.35969,218500001.0
2006-03-01 15:00:00,1.35988,1.36024,1.35969,1.36018,198300000.0
2006-03-01 15:05:00,1.35995,1.36163,1.35986,1.36133,203200000.0
2006-03-01 15:10:00,1.36106,1.3614,1.36079,1.36094,193200002.0
2006-03-01 15:15:00,1.36107,1.36134,1.35992,1.36006,188600000.0
2006-03-01 15:20:00,1.35987,1.36005,1.35913,1.35931,120000000.0
2006-03-01 15:25:00,1.35922,1.35925,1.35837,1.35886,167600000.0
2006-03-01 15:30:00,1.35894,1.36039,1.35861,1.36021,173200000.0
2006-03-01 15:35:00,1.36046,1.36076,1.35959,1.35967,228700001.0
2006-03-01 15:40:00,1.35988,1.36052,1.3598,1.3603,182100001.0
2006-03-01 15:45:00,1.36036,1.36081,1.3602,1.36044,216000000.0
2006-03-01 15:50:00,1.36024,1.36065,1.36005,1.36051,196900000.0
2006-03-01 15:55:00,1.36058,1.36121,1.36003,1.3611,154900000.0
2006-03-01 16:00:00,1.36156,1.36156,1.3605,1.36093,173600000.0
2006-03-01 16:05:00,1.36107,1.36131,1.36072,1.36103,188900001.0
2006-03-01 16:10:00,1.36098,1.36119,1.3605,1.36104,195400000.0
2006-03-01 16:15:00,1.36079,1.36161,1.36069,1.36126,155000000.0
2006-03-01 16:20:00,1.36112,1.36236,1.36101,1.36225,190800000.0
2006-03-01 16:25:00,1.36231,1.36231,1.36153,1.36153,207000001.0
2006-03-01 16:30:00,1.36156,1.36156,1.36037,1.36088,248900000.0
2006-03-01 16:35:00,1.36102,1.36139,1.36078,1.36128,188500000.0
2006-03-01 16:40:00,1.3611,1.3611,1.35951,1.35973,201000000.0
2006-03-01 16:45:00,1.35939,1.3601,1.35923,1.35993,205500000.0
2006-03-01 16:50:00,1.35971,1.36011,1.35909,1.35969,214500000.0
2006-03-01 16:55:00,1.35995,1.36027,1.3596,1.36027,173800000.0
2006-03-01 17:00:00,1.35965,1.36015,1.35936,1.3597,206500000.0
2006-03-01 17:05:00,1.35972,1.36005,1.35769,1.35794,210300001.0
2006-03-01 17:10:00,1.35778,1.35815,1.35757,1.3578,190300000.0
2006-03-01 17:15:00,1.35812,1.35826,1.35749,1.35782,192600000.0
2006-03-01 17:20:00,1.35771,1.35825,1.35749,1.35786,211000001.0
2006-03-01 17:25:00,1.35801,1.35848,1.3578,1.35833,227700001.0
2006-03-01 17:30:00,1.35826,1.3583,1.35738,1.35782,204300000.0
2006-03-01 17:35:00,1.35816,1.35816,1.35704,1.35768,205200000.0
2006-03-01 17:40:00,1.35755,1.35767,1.35677,1.35714,209900001.0
2006-03-01 17:45:00,1.35737,1.35771,1.35716,1.35755,235100001.0
2006-03-01 17:50:00,1.35758,1.35769,1.35629,1.35665,171500000.0
2006-03-01 17:55:00,1.35667,1.35675,1.35531,1.35589,213000000.0
2006-03-01 18:00:00,1.35616,1.35631,1.35562,1.35607,245600000.0
2006-03-01 18:05:00,1.35609,1.35629,1.35507,1.35552,209500000.0
2006-03-01 18:10:00,1.35541,1.35626,1.35507,1.35626,180300000.0
2006-03-01 18:15:00,1.3563,1.35651,1.35595,1.35606,217600001.0
2006-03-01 18:20:00,1.35601,1.35653,1.35565,1.35626,151200000.0
2006-03-01 18:25:00,1.35644,1.35649,1.3556,1.3558,171000000.0
2006-03-01 18:30:00,1.35586,1.35586,1.35479,1.35501,161700000.0
2006-03-01 18:35:00,1.35498,1.35524,1.35458,1.35469,180700000.0
2006-03-01 18:40:00,1.35455,1.35455,1.35352,1.35384,180200001.0
2006-03-01 18:45:00,1.35415,1.35506,1.35415,1.35475,150300000.0
2006-03-01 18:50:00,1.35486,1.35487,1.35391,1.35442,185600000.0
2006-03-01 18:55:00,1.35414,1.35435,1.35177,1.3522,187100000.0
2006-03-01 19:00:00,1.35198,1.35275,1.35106,1.35261,203600001.0
2006-03-01 19:05:00,1.3527,1.35368,1.35247,1.35316,187800000.0
2006-03-01 19:10:00,1.35316,1.35351,1.35286,1.35328,190600000.0
2006-03-01 19:15:00,1.35309,1.3531,1.35214,1.35253,189400000.0
2006-03-01 19:20:00,1.35242,1.35256,1.35078,1.35133,215700000.0
2006-03-01 19:25:00,1.35142,1.35198,1.35112,1.35141,190400001.0
2006-03-01 19:30:00,1.35144,1.35144,1.3498,1.35065,218300000.0
2006-03-01 19:35:00,1.35076,1.35119,1.35038,1.35045,190000000.0
2006-03-01 19:40:00,1.35032,1.35121,1.35022,1.35121,175600001.0
2006-03-01 19:45:00,1.35124,1.35129,1.35077,1.35091,196700001.0
2006-03-01 19:50:00,1.35119,1.35119,1.34986,1.3503,209900001.0
2006-03-01 19:55:00,1.35033,1.35077,1.35011,1.35058,216400000.0
2006-03-01 20:00:00,1.35058,1.35088,1.35013,1.3508,209200000.0
2006-03-01 20:05:00,1.3508,1.351,1.34982,1.3503,158500000.0
2006-03-01 20:10:00,1.34995,1.35061,1.34995,1.35051,195600001.0
2006-03-01 20:15:00,1.35058,1.35073,1.34941,1.34956,202500000.0
2006-03-01 20:20:00,1.34954,1.34997,1.34914,1.34964,205300000.0
2006-03-01 20:25:00,1.34987,1.35087,1.34951,1.35078,176100000.0
2006-03-01 20:30:00,1.3509,1.35137,1.35061,1.35128,224200000.0
2006-03-01 20:35:00,1.35131,1.35162,1.35099,1.35132,214100000.0
2006-03-01 20:40:00,1.35139,1.35205,1.35116,1.35172,232800001.0
2006-03-01 20:45:00,1.35151,1.35184,1.35107,1.35131,213200000.0
2006-03-01 20:50:00,1.35125,1.35181,1.35108,1.35177,189800002.0
2006-03-01 20:55:00,1.35182,1.35222,1.35174,1.35207,246100000.0
2006-03-01 21:00:00,1.352,1.35255,1.35175,1.35223,191700000.0
2006-03-01 21:05:00,1.35195,1.35248,1.35123,1.35161,172700000.0
2006-03-01 21:10:00,1.35175,1.35187,1.35109,1.35154,234200000.0
2006-03-01 21:15:00,1.35139,1.35201,1.35129,1.35175,206700000.0
2006-03-01 21:20:00,1.3518,1.35195,1.35125,1.35162,246700001.0
2006-03-01 21:25:00,1.35161,1.35241,1.35144,1.35227,179200000.0
2006-03-01 21:30:00,1.3522,1.3522,1.35166,1.35172,153600000.0
2006-03-01 21:35:00,1.3517,1.3517,1.35128,1.35165,132000000.0
2006-03-01 21:40:00,1.35146,1.35219,1.35134,1.352,158800000.0
2006-03-01 21:45:00,1.35213,1.3524,1.35195,1.35209,225500000.0
2006-03-01 21:50:00,1.35216,1.35221,1.35176,1.35205,253900000.0
2006-03-01 21:55:00,1.35208,1.35246,1.35191,1.3522,208000000.0
2006-03-01 22:00:00,1.35242,1.35251,1.35208,1.3521,206800000.0
2006-03-01 22:05:00,1.35218,1.35256,1.3518,1.35241,188900000.0
2006-03-01 22:10:00,1.35251,1.35271,1.35227,1.35233,226200000.0
2006-03-01 22:15:00,1.35244,1.35291,1.35236,1.35281,179200001.0
2006-03-01 22:20:00,1.35281,1.35294,1.35213,1.35229,192400000.0
2006-03-01 22:25:00,1.35224,1.35255,1.35193,1.35241,154200001.0
2006-03-01 22:30:00,1.35226,1.35262,1.35178,1.35236,184500000.0
2006-03-01 22:35:00,1.3524,1.35247,1.35168,1.35201,182000000.0
2006-03-01 22:40:00,1.352,1.35236,1.35163,1.35233,163000000.0
2006-03-01 22:45:00,1.35227,1.35246,1.35202,1.35231,160400001.0
2006-03-01 22:50:00,1.35233,1.35245,1.35179,1.35191,164600000.0
2006-03-01 22:55:00,1.35216,1.3524,1.35207,1.35233,224800001.0
2006-03-01 23:00:00,1.35224,1.35226,1.35161,1.35189,200000000.0
2006-03-01 23:05:00,1.35185,1.35213,1.35146,1.35184,176800000.0
2006-03-01 23:10:00,1.35174,1.35235,1.35136,1.35225,189200000.0
2006-03-01 23:15:00,1.35226,1.35253,1.35173,1.35219,231100000.0
2006-03-01 23:20:00,1.35231,1.35241,1.35194,1.352,235400000.0
2006-03-01 23:25:00,1.35211,1.35234,1.35187,1.35211,206900001.0
2006-03-01 23:30:00,1.35201,1.35235,1.35185,1.35204,204900002.0
2006-03-01 23:35:00,1.35226,1.35258,1.35202,1.35231,213500001.0
2006-03-01 23:40:00,1.35251,1.35276,1.3519,1.35245,255000002.0
2006-03-01 23:45:00,1.35229,1.35248,1.35167,1.35187,228500001.0
2006-03-01 23:50:00,1.3519,1.35235,1.35143,1.35143,137000000.0
2006-03-01 23:55:00,1.35202,1.35232,1.35185,1.35205,179000001.0
2006-03-02 00:00:00,1.3522,1.3537,1.35208,1.3535,193200000.0
2006-03-02 00:05:00,1.3532,1.3533,1.3531,1.3531,154400000.0
2006-03-02 00:10:00,1.3532,1.3532,1.353,1.3532,115800000.0
2006-03-02 00:15:00,1.3531,1.3533,1.353,1.3532,154400000.0
2006-03-02 00:20:00,1.3533,1.3535,1.3517,1.35252,195100000.0
2006-03-02 00:25:00,1.35233,1.35262,1.35217,1.3523,205400001.0
2006-03-02 00:30:00,1.35219,1.3527,1.35217,1.35238,171300001.0
2006-03-02 00:35:00,1.35277,1.3528,1.35228,1.35239,207200000.0
2006-03-02 00:40:00,1.35252,1.35259,1.35167,1.35201,169100000.0
2006-03-02 00:45:00,1.35206,1.35258,1.35194,1.35243,174300000.0
2006-03-02 00:50:00,1.3527,1.35295,1.35233,1.35278,221600000.0
2006-03-02 00:55:00,1.3528,1.35322,1.35247,1.35322,168400000.0
2006-03-02 01:00:00,1.35309,1.35347,1.3529,1.35307,175400000.0
2006-03-02 01:05:00,1.3531,1.35322,1.35276,1.35289,197500000.0
2006-03-02 01:10:00,1.35281,1.353,1.35251,1.35279,193100002.0
2006-03-02 01:15:00,1.35284,1.35307,1.35256,1.35299,199700000.0
2006-03-02 01:20:00,1.35318,1.35333,1.35267,1.35306,181200000.0
2006-03-02 01:25:00,1.35294,1.35311,1.35251,1.35294,162100000.0
2006-03-02 01:30:00,1.35306,1.3533,1.35258,1.35315,199300000.0
2006-03-02 01:35:00,1.35317,1.35327,1.35259,1.35295,212000001.0
2006-03-02 01:40:00,1.35289,1.35339,1.35278,1.35332,174900000.0
2006-03-02 01:45:00,1.35329,1.3534,1.35259,1.35304,231700000.0
2006-03-02 01:50:00,1.35301,1.35332,1.35266,1.35308,199700001.0
2006-03-02 01:55:00,1.35303,1.35325,1.35246,1.35271,239600002.0
2006-03-02 02:00:00,1.35239,1.35272,1.35214,1.35243,334700001.0
2006-03-02 02:05:00,1.35238,1.35268,1.35218,1.35245,603100001.0
2006-03-02 02:10:00,1.35223,1.35265,1.35219,1.35249,473000000.0
2006-03-02 02:15:00,1.3524,1.35282,1.35197,1.35224,576700002.0
2006-03-02 02:20:00,1.35241,1.35259,1.35191,1.3522,224800000.0
2006-03-02 02:25:00,1.35207,1.3523,1.35187,1.35211,380700000.0
2006-03-02 02:30:00,1.35234,1.35255,1.3521,1.35244,396100001.0
2006-03-02 02:35:00,1.35244,1.35262,1.35207,1.35245,270300000.0
2006-03-02 02:40:00,1.35252,1.35264,1.35221,1.35246,195200001.0
2006-03-02 02:45:00,1.35198,1.35298,1.35192,1.35244,591700000.0
2006-03-02 02:50:00,1.35263,1.35324,1.35209,1.35314,308400001.0
2006-03-02 02:55:00,1.35336,1.35377,1.35214,1.35228,303800001.0
2006-03-02 03:00:00,1.35228,1.3523,1.35148,1.35164,355800001.0
2006-03-02 03:05:00,1.35162,1.3521,1.35144,1.3521,330200001.0
2006-03-02 03:10:00,1.35168,1.35212,1.35153,1.35188,218500000.0
2006-03-02 03:15:00,1.35158,1.35207,1.35147,1.35207,177000000.0
2006-03-02 03:20:00,1.35161,1.35207,1.35156,1.35181,284200000.0
2006-03-02 03:25:00,1.3522,1.3522,1.35159,1.35201,350200001.0
2006-03-02 03:30:00,1.35203,1.3526,1.35188,1.3522,215200000.0
2006-03-02 03:35:00,1.35238,1.35261,1.35191,1.35192,253900000.0
2006-03-02 03:40:00,1.35182,1.35249,1.35173,1.35234,331900000.0
2006-03-02 03:45:00,1.35234,1.35257,1.35198,1.35198,189400000.0
2006-03-02 03:50:00,1.35223,1.3523,1.35182,1.3519,331200000.0
2006-03-02 03:55:00,1.35224,1.35245,1.35156,1.35217,580500001.0
2006-03-02 04:00:00,1.35224,1.35239,1.35163,1.35171,516700000.0
2006-03-02 04:05:00,1.35163,1.35244,1.35163,1.35239,545000003.0
2006-03-02 04:10:00,1.35227,1.35266,1.35199,1.35221,375000000.0
2006-03-02 04:15:00,1.35219,1.35242,1.35209,1.35219,425200000.0
2006-03-02 04:20:00,1.35212,1.35257,1.35187,1.3522,460400001.0
2006-03-02 04:25:00,1.3523,1.35275,1.3519,1.35219,456300001.0
2006-03-02 04:30:00,1.35176,1.35216,1.35163,1.35201,230100000.0
2006-03-02 04:35:00,1.35185,1.35233,1.35145,1.35181,461000000.0
2006-03-02 04:40:00,1.35178,1.35225,1.35177,1.35223,220400000.0
2006-03-02 04:45:00,1.3522,1.35242,1.35168,1.35194,338900000.0
2006-03-02 04:50:00,1.35225,1.35233,1.35179,1.35199,216900001.0
2006-03-02 04:55:00,1.35234,1.35245,1.35202,1.35206,253200001.0
2006-03-02 05:00:00,1.35247,1.35277,1.35233,1.35243,491300000.0
2006-03-02 05:05:00,1.35245,1.35275,1.3522,1.35243,1107900003.0
2006-03-02 05:10:00,1.35248,1.35269,1.35232,1.35242,869600000.0
2006-03-02 05:15:00,1.35255,1.35275,1.35234,1.35242,867700003.0
2006-03-02 05:20:00,1.35245,1.35281,1.35191,1.35206,1135300001.0
2006-03-02 05:25:00,1.35223,1.35257,1.35207,1.35236,1074600003.0
2006-03-02 05:30:00,1.35228,1.35269,1.35217,1.35219,859400001.0
2006-03-02 05:35:00,1.35236,1.35236,1.35193,1.35227,718300002.0
2006-03-02 05:40:00,1.35225,1.35298,1.35217,1.35276,727100000.0
2006-03-02 05:45:00,1.35278,1.35298,1.35263,1.35263,1051200003.0
2006-03-02 05:50:00,1.35263,1.35316,1.35247,1.35278,883100000.0
2006-03-02 05:55:00,1.35271,1.35288,1.35256,1.35268,716900001.0
2006-03-02 06:00:00,1.35268,1.35285,1.35251,1.35273,888900000.0
2006-03-02 06:05:00,1.3527,1.35312,1.35263,1.3529,1736100001.0
2006-03-02 06:10:00,1.35277,1.35284,1.35238,1.3525,1662100002.0
2006-03-02 06:15:00,1.35253,1.35284,1.35249,1.35274,920900000.0
2006-03-02 06:20:00,1.35261,1.35289,1.35251,1.35264,1427600002.0
2006-03-02 06:25:00,1.35263,1.35281,1.35253,1.35259,1304600003.0
2006-03-02 06:30:00,1.35256,1.35311,1.35253,1.35291,1030400001.0
2006-03-02 06:35:00,1.35272,1.35312,1.35266,1.35285,571100000.0
2006-03-02 06:40:00,1.35291,1.35306,1.35267,1.35285,1040300001.0
2006-03-02 06:45:00,1.35293,1.35316,1.35275,1.35298,972700003.0
2006-03-02 06:50:00,1.35305,1.35314,1.35267,1.35274,949000005.0
2006-03-02 06:55:00,1.35273,1.35292,1.35239,1.35271,971600002.0
2006-03-02 07:00:00,1.35291,1.35372,1.35281,1.35362,1215400001.0
2006-03-02 07:05:00,1.35379,1.35401,1.35342,1.35364,1118200007.0
2006-03-02 07:10:00,1.35369,1.35375,1.3533,1.35352,1966100008.0
2006-03-02 07:15:00,1.35372,1.35392,1.35344,1.35384,1421600003.0
2006-03-02 07:20:00,1.35386,1.35463,1.35373,1.35447,1744300003.0
2006-03-02 07:25:00,1.35395,1.35444,1.35386,1.35406,1394200005.0
2006-03-02 07:30:00,1.35408,1.35486,1.35408,1.35484,1887400005.0
2006-03-02 07:35:00,1.35478,1.35499,1.35431,1.35451,1237800003.0
2006-03-02 07:40:00,1.35446,1.35472,1.35433,1.35442,1873000004.0
2006-03-02 07:45:00,1.35444,1.35459,1.35419,1.35434,2994000005.0
2006-03-02 07:50:00,1.35436,1.35454,1.35386,1.3543,2602100007.0
2006-03-02 07:55:00,1.35433,1.3547,1.35429,1.35446,2832200007.0
2006-03-02 08:00:00,1.35443,1.35474,1.35406,1.35474,1889300005.0
2006-03-02 08:05:00,1.35487,1.35487,1.35431,1.35449,2470600008.0
2006-03-02 08:10:00,1.35451,1.35466,1.35421,1.35423,1515000002.0
2006-03-02 08:15:00,1.35418,1.35444,1.35413,1.35439,1391700005.0
2006-03-02 08:20:00,1.35434,1.3546,1.35412,1.35424,1858900006.0
2006-03-02 08:25:00,1.35452,1.35497,1.35436,1.35487,2397400006.0
2006-03-02 08:30:00,1.35496,1.35514,1.35479,1.35487,1879200006.0
2006-03-02 08:35:00,1.35491,1.35512,1.35445,1.35454,2140300001.0
2006-03-02 08:40:00,1.35448,1.35488,1.35438,1.35459,2201300004.0
2006-03-02 08:45:00,1.35469,1.35492,1.3544,1.35475,2882300004.0
2006-03-02 08:50:00,1.35495,1.35505,1.35436,1.35478,2857100003.0
2006-03-02 08:55:00,1.35478,1.35497,1.35448,1.3547,2479900004.0
2006-03-02 09:00:00,1.35462,1.35474,1.35417,1.35443,2662600007.0
2006-03-02 09:05:00,1.35447,1.35545,1.35447,1.35518,1901400003.0
2006-03-02 09:10:00,1.35517,1.35547,1.35502,1.35536,2286600011.0
2006-03-02 09:15:00,1.35533,1.35565,1.35507,1.3552,2121100002.0
2006-03-02 09:20:00,1.35509,1.3557,1.35509,1.35529,1601800003.0
2006-03-02 09:25:00,1.3554,1.35586,1.35536,1.35576,2287100004.0
2006-03-02 09:30:00,1.35565,1.35588,1.35507,1.35561,2132600002.0
2006-03-02 09:35:00,1.35561,1.35582,1.35523,1.35537,1929900005.0
2006-03-02 09:40:00,1.35525,1.35544,1.35464,1.35477,2190400005.0
2006-03-02 09:45:00,1.35506,1.35538,1.35491,1.35536,2101200007.0
2006-03-02 09:50:00,1.35525,1.35545,1.35491,1.35542,2292400004.0
2006-03-02 09:55:00,1.35534,1.3559,1.35516,1.35586,3002500007.0
2006-03-02 10:00:00,1.35576,1.35621,1.35534,1.35613,2409500008.0
2006-03-02 10:05:00,1.35585,1.35624,1.35556,1.3561,2453700005.0
2006-03-02 10:10:00,1.35591,1.35611,1.35582,1.35593,2362100007.0
2006-03-02 10:15:00,1.35608,1.35612,1.35541,1.35589,1902000004.0
2006-03-02 10:20:00,1.35571,1.35615,1.35556,1.35604,2163800002.0
2006-03-02 10:25:00,1.35611,1.35611,1.35519,1.3553,2584300007.0
2006-03-02 10:30:00,1.3554,1.35582,1.35389,1.3542,2574800006.0
2006-03-02 10:35:00,1.35414,1.35432,1.35384,1.35418,2393600003.0
2006-03-02 10:40:00,1.35422,1.35447,1.35395,1.35434,2249300005.0
2006-03-02 10:45:00,1.35437,1.35458,1.35398,1.35419,2134400003.0
2006-03-02 10:50:00,1.35403,1.35446,1.3529,1.3531,2050500002.0
2006-03-02 10:55:00,1.35295,1.35325,1.35275,1.35291,2720900011.0
2006-03-02 11:00:00,1.35297,1.35359,1.35272,1.3534,2361200005.0
2006-03-02 11:05:00,1.35335,1.35339,1.35298,1.35317,2076300004.0
2006-03-02 11:10:00,1.35316,1.35421,1.35304,1.35401,2567800007.0
2006-03-02 11:15:00,1.35407,1.35442,1.3539,1.35418,2184700008.0
2006-03-02 11:20:00,1.3541,1.3546,1.35404,1.3545,2614400004.0
2006-03-02 11:25:00,1.35461,1.35495,1.35446,1.3546,2552400007.0
2006-03-02 11:30:00,1.3546,1.3548,1.35394,1.35404,2624900007.0
2006-03-02 11:35:00,1.35412,1.35474,1.35392,1.35446,2669400006.0
2006-03-02 11:40:00,1.35449,1.35479,1.35399,1.35415,3232100007.0
2006-03-02 11:45:00,1.35433,1.35433,1.35389,1.35398,2493700005.0
2006-03-02 11:50:00,1.35398,1.35412,1.35371,1.35382,1336700005.0
2006-03-02 11:55:00,1.35394,1.35428,1.35365,1.35384,2320800005.0
2006-03-02 12:00:00,1.35411,1.35473,1.35403,1.35448,2113000003.0
2006-03-02 12:05:00,1.3545,1.35456,1.35369,1.35386,2015200004.0
2006-03-02 12:10:00,1.35396,1.35411,1.35342,1.35379,2112300008.0
2006-03-02 12:15:00,1.3537,1.35402,1.35346,1.35369,1544300001.0
2006-03-02 12:20:00,1.35369,1.35383,1.35329,1.35337,2257600008.0
2006-03-02 12:25:00,1.35335,1.35338,1.35288,1.3531,2650200006.0
2006-03-02 12:30:00,1.35307,1.35335,1.35249,1.3528,2611200009.0
2006-03-02 12:35:00,1.35282,1.35332,1.35277,1.353,2586600006.0
2006-03-02 12:40:00,1.353,1.3535,1.35287,1.3531,2115300005.0
2006-03-02 12:45:00,1.35344,1.35344,1.35276,1.35283,2308200003.0
2006-03-02 12:50:00,1.35287,1.3532,1.35263,1.35289,2062000004.0
2006-03-02 12:55:00,1.35295,1.35332,1.3527,1.35314,2528600007.0
2006-03-02 13:00:00,1.35304,1.35365,1.35287,1.35295,1608000003.0
2006-03-02 13:05:00,1.3529,1.35356,1.35276,1.35337,1331700001.0
2006-03-02 13:10:00,1.3533,1.35375,1.35319,1.35338,1605600007.0
2006-03-02 13:15:00,1.35329,1.35352,1.35303,1.35326,1275400003.0
2006-03-02 13:20:00,1.35333,1.35374,1.35324,1.35368,1137600003.0
2006-03-02 13:25:00,1.35369,1.35437,1.35369,1.35425,1807900002.0
2006-03-02 13:30:00,1.3542,1.3542,1.35364,1.35388,1980200007.0
2006-03-02 13:35:00,1.35401,1.35411,1.35368,1.35395,1975100006.0
2006-03-02 13:40:00,1.35378,1.35433,1.35369,1.35432,1263300004.0
2006-03-02 13:45:00,1.35427,1.35465,1.35396,1.35441,1912600003.0
2006-03-02 13:50:00,1.35434,1.35442,1.35352,1.3537,1728800003.0
2006-03-02 13:55:00,1.35358,1.35384,1.35326,1.35374,1789000004.0
2006-03-02 14:00:00,1.35376,1.35407,1.35369,1.35376,1822900000.0
2006-03-02 14:05:00,1.35371,1.35375,1.35316,1.35339,1582000001.0
2006-03-02 14:10:00,1.35349,1.35388,1.35327,1.35384,1070600003.0
2006-03-02 14:15:00,1.35371,1.35421,1.35315,1.35348,2106800006.0
2006-03-02 14:20:00,1.35349,1.35415,1.35344,1.35375,1811600002.0
2006-03-02 14:25:00,1.35377,1.35404,1.3531,1.35362,1734200005.0
2006-03-02 14:30:00,1.35357,1.3538,1.35291,1.3538,214700001.0
2006-03-02 14:35:00,1.35397,1.35397,1.35314,1.35369,208500000.0
2006-03-02 14:40:00,1.35411,1.35419,1.35297,1.35351,242200001.0
2006-03-02 14:45:00,1.35332,1.35398,1.35308,1.35386,235100000.0
2006-03-02 14:50:00,1.35371,1.35388,1.35316,1.35317,194900000.0
2006-03-02 14:55:00,1.35361,1.35377,1.35325,1.35332,179500000.0
2006-03-02 15:00:00,1.35307,1.35307,1.35202,1.35235,220200001.0
2006-03-02 15:05:00,1.35218,1.35271,1.35162,1.35219,207800001.0
2006-03-02 15:10:00,1.35198,1.35259,1.35185,1.35198,188700000.0
2006-03-02 15:15:00,1.352,1.353,1.3518,1.35262,208500000.0
2006-03-02 15:20:00,1.3529,1.3529,1.35157,1.35212,182800000.0
2006-03-02 15:25:00,1.35204,1.35225,1.3517,1.35187,176700000.0
2006-03-02 15:30:00,1.35198,1.35227,1.35134,1.35162,180800000.0
2006-03-02 15:35:00,1.35166,1.35207,1.35085,1.35118,201500000.0
2006-03-02 15:40:00,1.35147,1.35471,1.35147,1.35469,195800002.0
2006-03-02 15:45:00,1.35453,1.35565,1.35422,1.35422,228900001.0
2006-03-02 15:50:00,1.35377,1.35398,1.35319,1.35331,159300000.0
2006-03-02 15:55:00,1.35353,1.35393,1.35306,1.35388,171100000.0
2006-03-02 16:00:00,1.35351,1.35421,1.35313,1.35381,152000000.0
2006-03-02 16:05:00,1.35365,1.35388,1.35326,1.3537,222200000.0
2006-03-02 16:10:00,1.3535,1.35485,1.35331,1.35485,175700000.0
2006-03-02 16:15:00,1.35445,1.35509,1.35445,1.35471,178000000.0
2006-03-02 16:20:00,1.35465,1.35542,1.35438,1.35448,226400002.0
2006-03-02 16:25:00,1.3548,1.35501,1.35418,1.35425,219300000.0
2006-03-02 16:30:00,1.35424,1.35455,1.35375,1.35429,229400001.0
2006-03-02 16:35:00,1.35437,1.35462,1.35359,1.35433,184400000.0
2006-03-02 16:40:00,1.35431,1.35542,1.35397,1.3553,217200000.0
2006-03-02 16:45:00,1.35528,1.35549,1.35411,1.35423,200000000.0
2006-03-02 16:50:00,1.35414,1.35439,1.35396,1.35439,204700000.0
2006-03-02 16:55:00,1.35468,1.35468,1.35277,1.35323,142700000.0
2006-03-02 17:00:00,1.35286,1.35505,1.3527,1.35505,189600000.0
2006-03-02 17:05:00,1.35521,1.35665,1.35488,1.35665,223700000.0
2006-03-02 17:10:00,1.35667,1.35713,1.35604,1.35604,188000000.0
2006-03-02 17:15:00,1.35624,1.35693,1.35593,1.35693,178000000.0
2006-03-02 17:20:00,1.35675,1.35723,1.35627,1.35649,169500000.0
2006-03-02 17:25:00,1.35629,1.35708,1.35629,1.35663,206100000.0
2006-03-02 17:30:00,1.35649,1.35686,1.35575,1.35686,222800002.0
2006-03-02 17:35:00,1.35671,1.35748,1.35604,1.35689,206100001.0
2006-03-02 17:40:00,1.35677,1.35725,1.35652,1.35652,203900000.0
2006-03-02 17:45:00,1.35665,1.35707,1.35618,1.35658,219700000.0
2006-03-02 17:50:00,1.35638,1.3568,1.35576,1.35611,155100001.0
2006-03-02 17:55:00,1.35629,1.35647,1.35565,1.35573,314800006.0
2006-03-02 18:00:00,1.35579,1.35653,1.3555,1.35626,213500000.0
2006-03-02 18:05:00,1.3564,1.35731,1.35602,1.35713,198300000.0
2006-03-02 18:10:00,1.35703,1.35737,1.35629,1.35693,214800000.0
2006-03-02 18:15:00,1.35697,1.35749,1.35692,1.35741,199300000.0
2006-03-02 18:20:00,1.35745,1.35877,1.35745,1.35865,184900000.0
2006-03-02 18:25:00,1.35909,1.35938,1.35864,1.35887,185600000.0
2006-03-02 18:30:00,1.35888,1.35937,1.35875,1.35924,179300000.0
2006-03-02 18:35:00,1.35931,1.35939,1.35831,1.35834,208200001.0
2006-03-02 18:40:00,1.35825,1.35844,1.35789,1.35805,172300000.0
2006-03-02 18:45:00,1.35833,1.35864,1.35771,1.35778,152900000.0
2006-03-02 18:50:00,1.35787,1.35815,1.35737,1.3577,145900000.0
2006-03-02 18:55:00,1.35757,1.35843,1.35711,1.3583,189100001.0
2006-03-02 19:00:00,1.35853,1.35895,1.35833,1.35852,218600000.0
2006-03-02 19:05:00,1.35854,1.3596,1.35848,1.35942,182700000.0
2006-03-02 19:10:00,1.35953,1.35958,1.359,1.35941,201700000.0
2006-03-02 19:15:00,1.35917,1.36013,1.35878,1.36013,170900001.0
2006-03-02 19:20:00,1.35989,1.36001,1.35895,1.35923,190400000.0
2006-03-02 19:25:00,1.35938,1.35945,1.3586,1.35928,196500001.0
2006-03-02 19:30:00,1.35955,1.3598,1.3593,1.3596,184000001.0
2006-03-02 19:35:00,1.35966,1.36011,1.35937,1.35983,186900000.0
2006-03-02 19:40:00,1.35985,1.36014,1.35951,1.35974,189000000.0
2006-03-02 19:45:00,1.35963,1.35998,1.35952,1.35976,182300000.0
2006-03-02 19:50:00,1.35986,1.35986,1.35927,1.35949,199500000.0
2006-03-02 19:55:00,1.35932,1.35966,1.35892,1.3595,192700000.0
2006-03-02 20:00:00,1.35946,1.36003,1.35934,1.35976,248900003.0
2006-03-02 20:05:00,1.35968,1.35989,1.35907,1.35951,190500001.0
2006-03-02 20:10:00,1.35922,1.35978,1.35885,1.35962,224600001.0
2006-03-02 20:15:00,1.35967,1.35985,1.35931,1.35964,209300001.0
2006-03-02 20:20:00,1.35965,1.35996,1.35946,1.35967,197700001.0
2006-03-02 20:25:00,1.36007,1.36007,1.3591,1.35956,203100000.0
2006-03-02 20:30:00,1.35961,1.35974,1.35889,1.35962,201400001.0
2006-03-02 20:35:00,1.35941,1.35954,1.35893,1.35908,228000002.0
2006-03-02 20:40:00,1.3591,1.35941,1.35869,1.35907,218300000.0
2006-03-02 20:45:00,1.35887,1.35935,1.35877,1.35935,214100000.0
2006-03-02 20:50:00,1.35935,1.35974,1.35903,1.35935,215300001.0
2006-03-02 20:55:00,1.35938,1.35966,1.35917,1.35919,192900000.0
2006-03-02 21:00:00,1.35913,1.35951,1.35888,1.35932,150100000.0
2006-03-02 21:05:00,1.35913,1.35945,1.35875,1.35906,187600001.0
2006-03-02 21:10:00,1.35919,1.35946,1.3588,1.35925,232500001.0
2006-03-02 21:15:00,1.35908,1.35943,1.35856,1.35906,218700002.0
2006-03-02 21:20:00,1.35907,1.35953,1.35854,1.35933,197100000.0
2006-03-02 21:25:00,1.36032,1.36046,1.35995,1.36025,226300000.0
2006-03-02 21:30:00,1.36031,1.36062,1.36007,1.36061,179200000.0
2006-03-02 21:35:00,1.36047,1.36066,1.35955,1.35968,189900001.0
2006-03-02 21:40:00,1.35947,1.35988,1.35918,1.35944,147000000.0
2006-03-02 21:45:00,1.35961,1.36014,1.35952,1.36005,185600001.0
2006-03-02 21:50:00,1.36015,1.36071,1.35997,1.36071,225500000.0
2006-03-02 21:55:00,1.36074,1.3612,1.36053,1.36073,220000001.0
2006-03-02 22:00:00,1.36088,1.36104,1.36062,1.36072,178700000.0
2006-03-02 22:05:00,1.36079,1.36096,1.35992,1.3601,190600001.0
2006-03-02 22:10:00,1.36027,1.36108,1.36027,1.36077,218000000.0
2006-03-02 22:15:00,1.36079,1.36119,1.36072,1.36099,199400001.0
2006-03-02 22:20:00,1.361,1.36108,1.36033,1.36095,232200001.0
2006-03-02 22:25:00,1.36093,1.36111,1.36054,1.36103,230500002.0
2006-03-02 22:30:00,1.36102,1.36147,1.36077,1.36122,189000000.0
2006-03-02 22:35:00,1.36141,1.36187,1.36085,1.36177,185900000.0
2006-03-02 22:40:00,1.36189,1.36211,1.3613,1.36202,163200000.0
2006-03-02 22:45:00,1.36211,1.36222,1.36142,1.36167,137800000.0
2006-03-02 22:50:00,1.3618,1.36205,1.36133,1.36168,179600000.0
2006-03-02 22:55:00,1.3618,1.36203,1.36146,1.36192,175300000.0
2006-03-02 23:00:00,1.3619,1.36221,1.36167,1.36185,192000001.0
2006-03-02 23:05:00,1.3616,1.36183,1.36115,1.36159,169600000.0
2006-03-02 23:10:00,1.36151,1.36198,1.36129,1.3618,169500000.0
2006-03-02 23:15:00,1.36182,1.36236,1.36124,1.36204,192900000.0
2006-03-02 23:20:00,1.3621,1.36214,1.36145,1.36163,192700001.0
2006-03-02 23:25:00,1.36178,1.36214,1.36161,1.3619,198600000.0
2006-03-02 23:30:00,1.36156,1.36199,1.36152,1.36175,192400001.0
2006-03-02 23:35:00,1.36193,1.36198,1.36138,1.3615,187100001.0
2006-03-02 23:40:00,1.36169,1.36173,1.3611,1.3614,183200000.0
2006-03-02 23:45:00,1.36132,1.36164,1.36062,1.36084,212900000.0
2006-03-02 23:50:00,1.36127,1.36166,1.3608,1.3608,192300000.0
2006-03-02 23:55:00,1.36127,1.36153,1.36098,1.36116,215700000.0
2006-03-03 00:00:00,1.36131,1.362,1.36119,1.3618,155600000.0
2006-03-03 00:05:00,1.3619,1.3619,1.3616,1.3616,207000000.0
2006-03-03 00:10:00,1.3615,1.3618,1.3614,1.3614,165600000.0
2006-03-03 00:15:00,1.3613,1.3615,1.3613,1.3615,165600000.0
2006-03-03 00:20:00,1.3616,1.3618,1.3615,1.3618,207000000.0
2006-03-03 00:25:00,1.36122,1.36174,1.36094,1.36151,200600001.0
2006-03-03 00:30:00,1.3614,1.36184,1.36077,1.36081,216300000.0
2006-03-03 00:35:00,1.36119,1.36133,1.36088,1.36103,187400001.0
2006-03-03 00:40:00,1.3611,1.36176,1.36083,1.36157,134000000.0
2006-03-03 00:45:00,1.36153,1.36161,1.36099,1.36159,171900001.0
2006-03-03 00:50:00,1.36158,1.36177,1.36077,1.36115,181700000.0
2006-03-03 00:55:00,1.36114,1.36151,1.36024,1.36151,165000000.0
2006-03-03 01:00:00,1.36146,1.36157,1.36111,1.36141,192100002.0
2006-03-03 01:05:00,1.36151,1.36172,1.36127,1.36151,167100001.0
2006-03-03 01:10:00,1.36139,1.36157,1.36094,1.36108,197500000.0
2006-03-03 01:15:00,1.36111,1.36133,1.36083,1.3611,210000002.0
2006-03-03 01:20:00,1.36138,1.36161,1.36092,1.36161,167000000.0
2006-03-03 01:25:00,1.3615,1.36191,1.3612,1.36142,191100000.0
2006-03-03 01:30:00,1.36151,1.36275,1.36151,1.36253,178900000.0
2006-03-03 01:35:00,1.36245,1.3626,1.36198,1.3623,176900000.0
2006-03-03 01:40:00,1.3623,1.36286,1.36188,1.36229,218300002.0
2006-03-03 01:45:00,1.36212,1.36221,1.36155,1.362,169500001.0
2006-03-03 01:50:00,1.36186,1.36212,1.3615,1.36186,179000000.0
2006-03-03 01:55:00,1.36183,1.36241,1.3618,1.36233,174000000.0
2006-03-03 02:00:00,1.36199,1.36215,1.36145,1.36197,355800001.0
2006-03-03 02:05:00,1.36193,1.36259,1.3618,1.36202,506500000.0
2006-03-03 02:10:00,1.36172,1.36207,1.36138,1.36188,493300002.0
2006-03-03 02:15:00,1.36178,1.36217,1.36128,1.3618,656800002.0
2006-03-03 02:20:00,1.36183,1.3621,1.36149,1.36194,202400000.0
2006-03-03 02:25:00,1.36191,1.36217,1.36149,1.36194,311000000.0
2006-03-03 02:30:00,1.36213,1.36224,1.36129,1.36207,359700000.0
2006-03-03 02:35:00,1.36208,1.36236,1.36144,1.36155,342900000.0
2006-03-03 02:40:00,1.36158,1.36192,1.36113,1.3614,158300000.0
2006-03-03 02:45:00,1.36107,1.36192,1.36079,1.36086,629300002.0
2006-03-03 02:50:00,1.36117,1.3615,1.36086,1.36104,256000001.0
2006-03-03 02:55:00,1.36086,1.36092,1.36041,1.36041,300600003.0
2006-03-03 03:00:00,1.36035,1.36065,1.35991,1.36031,364000000.0
2006-03-03 03:05:00,1.36033,1.361,1.36031,1.36075,301800000.0
2006-03-03 03:10:00,1.36021,1.36062,1.35899,1.35932,234300001.0
2006-03-03 03:15:00,1.35908,1.35947,1.35881,1.3592,231800002.0
2006-03-03 03:20:00,1.35872,1.35928,1.35863,1.35926,277900001.0
2006-03-03 03:25:00,1.35963,1.3599,1.35899,1.35964,351000000.0
2006-03-03 03:30:00,1.35945,1.35945,1.35872,1.35898,228800000.0
2006-03-03 03:35:00,1.35875,1.35877,1.35811,1.35864,271500000.0
2006-03-03 03:40:00,1.35853,1.35923,1.35846,1.35866,358800001.0
2006-03-03 03:45:00,1.35867,1.35882,1.35828,1.35833,180900000.0
2006-03-03 03:50:00,1.35853,1.35875,1.35813,1.35837,335900001.0
2006-03-03 03:55:00,1.35861,1.35979,1.35825,1.35911,597000002.0
2006-03-03 04:00:00,1.35889,1.359,1.35851,1.35874,538900000.0
2006-03-03 04:05:00,1.35865,1.35996,1.35856,1.35952,543300003.0
2006-03-03 04:10:00,1.35935,1.35935,1.35859,1.3591,381700000.0
2006-03-03 04:15:00,1.35921,1.35963,1.35912,1.35942,369300000.0
2006-03-03 04:20:00,1.35925,1.35951,1.35886,1.35916,473700002.0
2006-03-03 04:25:00,1.3591,1.35971,1.35907,1.35957,489900000.0
2006-03-03 04:30:00,1.35898,1.3597,1.35891,1.3596,196000000.0
2006-03-03 04:35:00,1.3595,1.35988,1.35911,1.35955,466200000.0
2006-03-03 04:40:00,1.35954,1.35973,1.35907,1.3595,277700000.0
2006-03-03 04:45:00,1.35936,1.35954,1.35886,1.35893,301900002.0
2006-03-03 04:50:00,1.35941,1.35966,1.35901,1.35939,229000001.0
2006-03-03 04:55:00,1.3597,1.35992,1.35912,1.35967,254900001.0
2006-03-03 05:00:00,1.36007,1.36012,1.35964,1.35983,489200002.0
2006-03-03 05:05:00,1.35987,1.3599,1.35937,1.35946,1200700003.0
2006-03-03 05:10:00,1.35954,1.35988,1.35949,1.35961,813200001.0
2006-03-03 05:15:00,1.35974,1.36034,1.35965,1.35994,912900000.0
2006-03-03 05:20:00,1.35994,1.36016,1.35978,1.35996,1084700002.0
2006-03-03 05:25:00,1.36026,1.36061,1.36008,1.36016,998800004.0
2006-03-03 05:30:00,1.36006,1.36046,1.35971,1.35983,889200004.0
2006-03-03 05:35:00,1.36003,1.3601,1.35944,1.35993,808000005.0
2006-03-03 05:40:00,1.35976,1.36003,1.3594,1.35979,763600003.0
2006-03-03 05:45:00,1.35982,1.36004,1.35957,1.35971,1020100003.0
2006-03-03 05:50:00,1.35969,1.36007,1.35956,1.35999,870900001.0
2006-03-03 05:55:00,1.36001,1.36018,1.35986,1.35997,694900000.0
2006-03-03 06:00:00,1.35995,1.36039,1.35994,1.36002,865400001.0
2006-03-03 06:05:00,1.36006,1.36107,1.36003,1.36063,1778200006.0
2006-03-03 06:10:00,1.36089,1.36111,1.36059,1.36078,1728800004.0
2006-03-03 06:15:00,1.36078,1.36089,1.36041,1.36071,922800001.0
2006-03-03 06:20:00,1.36072,1.36111,1.36062,1.36077,1520200006.0
2006-03-03 06:25:00,1.36074,1.361,1.36043,1.36077,1307600003.0
2006-03-03 06:30:00,1.36076,1.36098,1.36044,1.36054,1034200001.0
2006-03-03 06:35:00,1.36038,1.36096,1.36036,1.36073,631200001.0
2006-03-03 06:40:00,1.36069,1.36105,1.3606,1.36094,1036600002.0
2006-03-03 06:45:00,1.361,1.3612,1.36086,1.36096,1002600003.0
2006-03-03 06:50:00,1.3611,1.36132,1.36081,1.36097,1013400001.0
2006-03-03 06:55:00,1.36095,1.3612,1.36082,1.36092,1069600002.0
2006-03-03 07:00:00,1.36107,1.36112,1.36076,1.36088,1220600002.0
2006-03-03 07:05:00,1.36098,1.36098,1.36048,1.36053,937200001.0
2006-03-03 07:10:00,1.36061,1.36081,1.36035,1.36073,1870500003.0
2006-03-03 07:15:00,1.36095,1.36099,1.36041,1.36061,1426600006.0
2006-03-03 07:20:00,1.36064,1.36117,1.36048,1.36092,1746500005.0
2006-03-03 07:25:00,1.3608,1.3611,1.36068,1.3607,1153700001.0
2006-03-03 07:30:00,1.36075,1.36105,1.36056,1.36065,1966800005.0
2006-03-03 07:35:00,1.36059,1.36109,1.36054,1.36103,1270200004.0
2006-03-03 07:40:00,1.36098,1.36129,1.36081,1.36102,1925900002.0
2006-03-03 07:45:00,1.36108,1.36122,1.36084,1.36114,2843300002.0
2006-03-03 07:50:00,1.3611,1.36129,1.36062,1.36072,2592700008.0
2006-03-03 07:55:00,1.36066,1.36095,1.36056,1.36075,2813300010.0
2006-03-03 08:00:00,1.36077,1.36113,1.36051,1.36103,2007400003.0
2006-03-03 08:05:00,1.36114,1.36124,1.36069,1.36085,2435100008.0
2006-03-03 08:10:00,1.36076,1.36097,1.36051,1.36059,1539200004.0
2006-03-03 08:15:00,1.36053,1.36075,1.36032,1.36055,1349400002.0
2006-03-03 08:20:00,1.36053,1.3607,1.35987,1.36008,1783400007.0
2006-03-03 08:25:00,1.36019,1.36021,1.35981,1.35991,2391400005.0
2006-03-03 08:30:00,1.35991,1.36015,1.35909,1.35913,1908900002.0
2006-03-03 08:35:00,1.35938,1.35987,1.35932,1.35969,2089700004.0
2006-03-03 08:40:00,1.35959,1.36013,1.35959,1.35985,2109800003.0
2006-03-03 08:45:00,1.3598,1.3601,1.35962,1.35983,2763000002.0
2006-03-03 08:50:00,1.35998,1.36027,1.35971,1.35984,2799900005.0
2006-03-03 08:55:00,1.35991,1.36027,1.35964,1.35978,2336600005.0
2006-03-03 09:00:00,1.35989,1.36062,1.35977,1.36027,2808700006.0
2006-03-03 09:05:00,1.36023,1.36107,1.36023,1.36075,2065000007.0
2006-03-03 09:10:00,1.36059,1.36065,1.35977,1.36016,2188000006.0
2006-03-03 09:15:00,1.36021,1.36047,1.35947,1.36027,2249800003.0
2006-03-03 09:20:00,1.36024,1.3607,1.35999,1.36022,1656400006.0
2006-03-03 09:25:00,1.36023,1.36035,1.36,1.36019,2415400012.0
2006-03-03 09:30:00,1.36016,1.36097,1.36013,1.36081,2246300005.0
2006-03-03 09:35:00,1.36078,1.36091,1.36033,1.36037,1979100005.0
2006-03-03 09:40:00,1.36033,1.36088,1.36029,1.3606,2067900006.0
2006-03-03 09:45:00,1.36077,1.36086,1.36044,1.36077,2126600004.0
2006-03-03 09:50:00,1.36073,1.36144,1.36069,1.36116,2420000008.0
2006-03-03 09:55:00,1.36118,1.36129,1.36059,1.36124,2882300007.0
2006-03-03 10:00:00,1.36119,1.36145,1.36073,1.36096,2387200003.0
2006-03-03 10:05:00,1.36067,1.36136,1.36061,1.36122,2374900004.0
2006-03-03 10:10:00,1.36112,1.3618,1.36093,1.36177,2360800003.0
2006-03-03 10:15:00,1.36177,1.36216,1.36156,1.36161,1926000005.0
2006-03-03 10:20:00,1.36156,1.36193,1.36111,1.36127,2235500006.0
2006-03-03 10:25:00,1.36137,1.36205,1.36108,1.36117,2593300005.0
2006-03-03 10:30:00,1.36125,1.3616,1.361,1.36159,2639400010.0
2006-03-03 10:35:00,1.36165,1.36201,1.36134,1.36157,2614500007.0
2006-03-03 10:40:00,1.36161,1.36185,1.36139,1.36171,2466000011.0
2006-03-03 10:45:00,1.36184,1.36201,1.3614,1.36166,2119300006.0
2006-03-03 10:50:00,1.36168,1.36204,1.36132,1.36185,2112900006.0
2006-03-03 10:55:00,1.36187,1.36221,1.36133,1.36166,2544800003.0
2006-03-03 11:00:00,1.36178,1.3619,1.36123,1.36154,2563200007.0
2006-03-03 11:05:00,1.36156,1.36179,1.36095,1.36099,2106300003.0
2006-03-03 11:10:00,1.36096,1.36117,1.3607,1.36102,2542600004.0
2006-03-03 11:15:00,1.36116,1.36182,1.36106,1.36152,2222300002.0
2006-03-03 11:20:00,1.36142,1.36166,1.36126,1.36132,2614800004.0
2006-03-03 11:25:00,1.36147,1.36229,1.36122,1.36195,2531800005.0
2006-03-03 11:30:00,1.362,1.36218,1.36116,1.36127,2576600004.0
2006-03-03 11:35:00,1.36133,1.36189,1.3608,1.36183,2760600008.0
2006-03-03 11:40:00,1.36201,1.36256,1.36175,1.36227,3294500007.0
2006-03-03 11:45:00,1.36237,1.36292,1.36184,1.36282,2497200006.0
2006-03-03 11:50:00,1.36295,1.36338,1.36273,1.36306,1336800001.0
2006-03-03 11:55:00,1.36303,1.36336,1.36219,1.36227,2291300003.0
2006-03-03 12:00:00,1.36236,1.36291,1.36218,1.36276,2258400012.0
2006-03-03 12:05:00,1.36289,1.3633,1.36267,1.36315,2076700008.0
2006-03-03 12:10:00,1.36308,1.36376,1.36279,1.36348,1961800004.0
2006-03-03 12:15:00,1.3634,1.36378,1.36331,1.36359,1588100008.0
2006-03-03 12:20:00,1.36365,1.36416,1.36357,1.36393,2107400008.0
2006-03-03 12:25:00,1.36426,1.36489,1.36401,1.36481,2464500007.0
2006-03-03 12:30:00,1.36482,1.36487,1.36363,1.36394,2470500007.0
2006-03-03 12:35:00,1.364,1.364,1.36306,1.36319,2613300009.0
2006-03-03 12:40:00,1.36323,1.36353,1.36302,1.36331,2010100005.0
2006-03-03 12:45:00,1.36314,1.36332,1.36259,1.36259,2296800004.0
2006-03-03 12:50:00,1.36273,1.3632,1.36225,1.3629,1933000003.0
2006-03-03 12:55:00,1.36278,1.36278,1.36208,1.36224,2399100005.0
2006-03-03 13:00:00,1.36221,1.3623,1.3614,1.36212,1589500003.0
2006-03-03 13:05:00,1.36223,1.36253,1.36211,1.36212,1317400003.0
2006-03-03 13:10:00,1.36221,1.36238,1.36169,1.36177,1531500002.0
2006-03-03 13:15:00,1.36171,1.36187,1.36149,1.3618,1350800006.0
2006-03-03 13:20:00,1.36181,1.36217,1.36176,1.36205,1152000004.0
2006-03-03 13:25:00,1.36204,1.36209,1.36161,1.36183,1735300002.0
2006-03-03 13:30:00,1.36191,1.3624,1.36176,1.36198,2055900003.0
2006-03-03 13:35:00,1.36212,1.36223,1.36174,1.36188,1988000005.0
2006-03-03 13:40:00,1.36174,1.36244,1.36164,1.36244,1262700003.0
2006-03-03 13:45:00,1.36241,1.36256,1.36199,1.36228,1767600002.0
2006-03-03 13:50:00,1.36233,1.36245,1.3618,1.36216,1861700005.0
2006-03-03 13:55:00,1.36204,1.36235,1.36197,1.36228,1744200005.0
2006-03-03 14:00:00,1.36219,1.36298,1.36219,1.36283,1829300000.0
2006-03-03 14:05:00,1.36285,1.36302,1.36255,1.36282,1587600004.0
2006-03-03 14:10:00,1.36293,1.36347,1.36288,1.36293,984100002.0
2006-03-03 14:15:00,1.36274,1.36317,1.3625,1.36307,1954300004.0
2006-03-03 14:20:00,1.36309,1.36321,1.36251,1.36301,1814100002.0
2006-03-03 14:25:00,1.36303,1.36325,1.36275,1.36321,1600000001.0
2006-03-03 14:30:00,1.36323,1.36338,1.36263,1.36338,176800000.0
2006-03-03 14:35:00,1.36343,1.36392,1.36317,1.36392,183900000.0
2006-03-03 14:40:00,1.36403,1.36422,1.36292,1.36357,218000001.0
2006-03-03 14:45:00,1.36316,1.36348,1.36295,1.36331,249400002.0
2006-03-03 14:50:00,1.36318,1.36353,1.36296,1.36296,166900001.0
2006-03-03 14:55:00,1.36333,1.36376,1.36271,1.36274,227900001.0
2006-03-03 15:00:00,1.36276,1.36299,1.36237,1.36291,225700001.0
2006-03-03 15:05:00,1.36269,1.36299,1.36219,1.36281,229800001.0
2006-03-03 15:10:00,1.36273,1.36286,1.36241,1.36241,210500001.0
2006-03-03 15:15:00,1.36244,1.36258,1.36168,1.36183,239700002.0
2006-03-03 15:20:00,1.3618,1.36204,1.36151,1.36177,167700001.0
2006-03-03 15:25:00,1.36186,1.36225,1.36174,1.36188,166600000.0
2006-03-03 15:30:00,1.36205,1.36327,1.36185,1.36309,184600000.0
2006-03-03 15:35:00,1.36322,1.36392,1.36302,1.36367,201100001.0
2006-03-03 15:40:00,1.36391,1.36407,1.36288,1.36319,168200000.0
2006-03-03 15:45:00,1.36303,1.36369,1.36282,1.36369,223500000.0
2006-03-03 15:50:00,1.36358,1.36366,1.36279,1.36341,187700001.0
2006-03-03 15:55:00,1.36364,1.36451,1.36321,1.364,154500000.0
2006-03-03 16:00:00,1.36413,1.36457,1.36339,1.36351,174900000.0
2006-03-03 16:05:00,1.36346,1.36416,1.36334,1.36416,191600000.0
2006-03-03 16:10:00,1.36428,1.36432,1.36378,1.36409,178100001.0
2006-03-03 16:15:00,1.36399,1.36421,1.36378,1.36403,170100001.0
2006-03-03 16:20:00,1.36396,1.36434,1.36396,1.36417,203200000.0
2006-03-03 16:25:00,1.36435,1.36437,1.36329,1.36355,235100001.0
2006-03-03 16:30:00,1.36373,1.36414,1.36345,1.36358,241000000.0
2006-03-03 16:35:00,1.36366,1.36399,1.3632,1.36349,197200000.0
2006-03-03 16:40:00,1.36333,1.36417,1.36316,1.36415,279100003.0
2006-03-03 16:45:00,1.36389,1.36436,1.36377,1.36434,244500001.0
2006-03-03 16:50:00,1.36442,1.3657,1.36435,1.3657,183400000.0
2006-03-03 16:55:00,1.36611,1.36711,1.36561,1.36711,166200000.0
2006-03-03 17:00:00,1.36658,1.36704,1.36405,1.36448,207700000.0
2006-03-03 17:05:00,1.36407,1.36443,1.36264,1.36388,207500000.0
2006-03-03 17:10:00,1.36371,1.36419,1.36331,1.364,169000001.0
2006-03-03 17:15:00,1.36438,1.36438,1.36298,1.36331,201800000.0
2006-03-03 17:20:00,1.3633,1.36374,1.36256,1.36369,170700001.0
2006-03-03 17:25:00,1.36355,1.36392,1.36328,1.36373,203500000.0
2006-03-03 17:30:00,1.36386,1.36469,1.36334,1.36438,220800001.0
2006-03-03 17:35:00,1.36441,1.36442,1.36314,1.36371,206500000.0
2006-03-03 17:40:00,1.36353,1.36396,1.36258,1.36347,183300001.0
2006-03-03 17:45:00,1.36372,1.36444,1.36344,1.36381,172600000.0
2006-03-03 17:50:00,1.36381,1.36413,1.36314,1.36347,209900001.0
2006-03-03 17:55:00,1.36355,1.36464,1.36302,1.3644,190900000.0
2006-03-03 18:00:00,1.36458,1.36552,1.36421,1.3654,193200000.0
2006-03-03 18:05:00,1.36547,1.36567,1.36498,1.36503,252800001.0
2006-03-03 18:10:00,1.36497,1.36547,1.36419,1.36542,169200000.0
2006-03-03 18:15:00,1.36541,1.36607,1.36541,1.36579,194600000.0
2006-03-03 18:20:00,1.36592,1.36608,1.3653,1.36578,184200000.0
2006-03-03 18:25:00,1.36602,1.36602,1.3655,1.36586,186200000.0
2006-03-03 18:30:00,1.36576,1.36576,1.36488,1.36518,215900001.0
2006-03-03 18:35:00,1.3651,1.36543,1.36474,1.36503,206600001.0
2006-03-03 18:40:00,1.36508,1.36567,1.36503,1.36548,160500000.0
2006-03-03 18:45:00,1.36562,1.36585,1.36478,1.36496,196000000.0
2006-03-03 18:50:00,1.36508,1.36543,1.36485,1.36527,191500001.0
2006-03-03 18:55:00,1.36496,1.36543,1.36446,1.36513,195000000.0
2006-03-03 19:00:00,1.3652,1.3652,1.36362,1.36384,207400001.0
2006-03-03 19:05:00,1.36393,1.36402,1.36287,1.36333,217100001.0
2006-03-03 19:10:00,1.3633,1.36364,1.36272,1.36364,209700000.0
2006-03-03 19:15:00,1.36342,1.36353,1.36291,1.36329,171900000.0
2006-03-03 19:20:00,1.36334,1.36348,1.3628,1.36301,227300001.0
2006-03-03 19:25:00,1.36309,1.36331,1.36282,1.36314,149600000.0
2006-03-03 19:30:00,1.36318,1.36333,1.36236,1.36257,220700001.0
2006-03-03 19:35:00,1.36246,1.36261,1.36187,1.36213,173200000.0
2006-03-03 19:40:00,1.362,1.36261,1.36179,1.36235,242100001.0
2006-03-03 19:45:00,1.36228,1.36282,1.36226,1.36253,184700000.0
2006-03-03 19:50:00,1.36276,1.36303,1.36242,1.36289,206300001.0
2006-03-03 19:55:00,1.36277,1.36328,1.36276,1.36298,193600000.0
2006-03-03 20:00:00,1.36289,1.36322,1.36255,1.36275,198000000.0
2006-03-03 20:05:00,1.36283,1.36319,1.36247,1.36312,170200001.0
2006-03-03 20:10:00,1.36279,1.36384,1.36279,1.36371,215600001.0
2006-03-03 20:15:00,1.36367,1.36404,1.36328,1.36404,278500000.0
2006-03-03 20:20:00,1.36423,1.36423,1.36354,1.36362,179100001.0
2006-03-03 20:25:00,1.36382,1.36382,1.36304,1.36345,207100001.0
2006-03-03 20:30:00,1.36362,1.36364,1.36303,1.36332,214500000.0
2006-03-03 20:35:00,1.3633,1.36397,1.36318,1.36357,232300000.0
2006-03-03 20:40:00,1.36349,1.36416,1.36338,1.36397,194900000.0
2006-03-03 20:45:00,1.36373,1.36399,1.36358,1.3637,177000000.0
2006-03-03 20:50:00,1.36354,1.36391,1.36349,1.36376,179200000.0
2006-03-03 20:55:00,1.36371,1.3641,1.36365,1.36389,145600000.0
2006-03-03 21:00:00,1.36374,1.364,1.36318,1.3639,157700000.0
2006-03-03 21:05:00,1.3637,1.364,1.36344,1.36367,212600000.0
2006-03-03 21:10:00,1.3637,1.36395,1.36338,1.36374,200600000.0
2006-03-03 21:15:00,1.36398,1.36421,1.36332,1.36378,199300001.0
2006-03-03 21:20:00,1.36385,1.36395,1.36328,1.36358,222300000.0
2006-03-03 21:25:00,1.36365,1.36395,1.3633,1.36381,198500001.0
2006-03-03 21:30:00,1.36389,1.36496,1.3638,1.36493,160100000.0
2006-03-03 21:35:00,1.36487,1.36505,1.36454,1.36489,202300001.0
2006-03-03 21:40:00,1.36473,1.36528,1.36473,1.36501,170500000.0
2006-03-03 21:45:00,1.36519,1.36546,1.36475,1.36508,218600001.0
2006-03-03 21:50:00,1.36522,1.3655,1.36484,1.36505,216600001.0
2006-03-03 21:55:00,1.36504,1.36597,1.36479,1.36587,215500000.0
2006-03-03 22:00:00,1.36597,1.36641,1.36584,1.36608,158800001.0
2006-03-03 22:05:00,1.36618,1.36685,1.36583,1.36629,202500002.0
2006-03-03 22:10:00,1.36636,1.36651,1.36599,1.36622,195800000.0
2006-03-03 22:15:00,1.36652,1.36682,1.36625,1.36661,200700000.0
2006-03-03 22:20:00,1.36652,1.36681,1.36631,1.36666,200600000.0
2006-03-03 22:25:00,1.36654,1.3667,1.36618,1.36638,184300000.0
2006-03-03 22:30:00,1.36637,1.3667,1.36581,1.36637,200100001.0
2006-03-03 22:35:00,1.36649,1.36659,1.36572,1.36611,176900000.0
2006-03-03 22:40:00,1.3661,1.36632,1.36567,1.36614,179900001.0
2006-03-03 22:45:00,1.36614,1.36626,1.36569,1.36597,164500001.0
2006-03-03 22:50:00,1.36603,1.36617,1.36566,1.36571,168000001.0
2006-03-03 22:55:00,1.36593,1.36604,1.36553,1.36568,193700000.0
2006-03-03 23:00:00,1.36559,1.36584,1.36541,1.36561,174100000.0
2006-03-03 23:05:00,1.36563,1.3661,1.36513,1.36597,222700002.0
2006-03-03 23:10:00,1.36591,1.36617,1.36539,1.36558,242400000.0
2006-03-03 23:15:00,1.36568,1.36578,1.36503,1.36544,208800000.0
2006-03-03 23:20:00,1.36553,1.36594,1.36505,1.3656,202800000.0
2006-03-03 23:25:00,1.36574,1.36612,1.36554,1.36581,223600001.0
2006-03-03 23:30:00,1.36561,1.36582,1.36513,1.36528,171300000.0
2006-03-03 23:35:00,1.36554,1.36601,1.36541,1.36572,175900000.0
2006-03-03 23:40:00,1.36591,1.36623,1.3654,1.36612,190600000.0
2006-03-03 23:45:00,1.36611,1.3666,1.36579,1.36602,192800000.0
2006-03-03 23:50:00,1.36607,1.36617,1.36524,1.36524,170800000.0
2006-03-03 23:55:00,1.36566,1.36589,1.36517,1.36539,182400000.0
2006-03-06 00:00:00,1.3674,1.3674,1.36501,1.36584,208600000.0
2006-03-06 00:05:00,1.36584,1.36591,1.36551,1.36566,197100000.0
2006-03-06 00:10:00,1.36583,1.36595,1.36481,1.36519,167800001.0
2006-03-06 00:15:00,1.36514,1.36558,1.36514,1.36558,168800000.0
2006-03-06 00:20:00,1.36562,1.36588,1.36525,1.36583,191200000.0
2006-03-06 00:25:00,1.36576,1.36629,1.36576,1.36604,215400000.0
2006-03-06 00:30:00,1.3658,1.36639,1.3658,1.36596,188500000.0
2006-03-06 00:35:00,1.36629,1.36629,1.36563,1.36573,175600001.0
2006-03-06 00:40:00,1.36578,1.36604,1.36527,1.36548,172000000.0
2006-03-06 00:45:00,1.36554,1.36583,1.36543,1.36577,253500000.0
2006-03-06 00:50:00,1.36581,1.36618,1.36568,1.36618,187100000.0
2006-03-06 00:55:00,1.36631,1.36684,1.36615,1.36674,196900001.0
2006-03-06 01:00:00,1.36682,1.368,1.36682,1.36739,182300000.0
2006-03-06 01:05:00,1.36747,1.36794,1.36717,1.36767,201600001.0
2006-03-06 01:10:00,1.36758,1.36941,1.36722,1.3688,184400000.0
2006-03-06 01:15:00,1.36889,1.3697,1.36859,1.36952,171100000.0
2006-03-06 01:20:00,1.36961,1.36968,1.36877,1.36894,189500001.0
2006-03-06 01:25:00,1.36876,1.3698,1.36846,1.3698,224300000.0
2006-03-06 01:30:00,1.37013,1.37115,1.36941,1.37066,176000002.0
2006-03-06 01:35:00,1.37059,1.37059,1.36991,1.37025,202100000.0
2006-03-06 01:40:00,1.37017,1.3704,1.36956,1.37003,167600000.0
2006-03-06 01:45:00,1.37009,1.37081,1.36984,1.37026,182500000.0
2006-03-06 01:50:00,1.3701,1.37054,1.36968,1.36976,212400001.0
2006-03-06 01:55:00,1.36967,1.37037,1.36967,1.37003,219700001.0
2006-03-06 02:00:00,1.37011,1.37075,1.36975,1.37042,297800000.0
2006-03-06 02:05:00,1.37038,1.37109,1.37004,1.37023,622500000.0
2006-03-06 02:10:00,1.36993,1.37028,1.36921,1.36956,450400002.0
2006-03-06 02:15:00,1.3693,1.36966,1.36878,1.36933,576200000.0
2006-03-06 02:20:00,1.36941,1.3697,1.36873,1.36888,163700000.0
2006-03-06 02:25:00,1.36876,1.36908,1.36807,1.36828,369000000.0
2006-03-06 02:30:00,1.3684,1.36892,1.36833,1.36882,331600000.0
2006-03-06 02:35:00,1.36898,1.36973,1.36878,1.36973,274200001.0
2006-03-06 02:40:00,1.36986,1.37022,1.36911,1.36979,212600000.0
2006-03-06 02:45:00,1.36913,1.37076,1.36913,1.3703,612400000.0
2006-03-06 02:50:00,1.37045,1.37183,1.37005,1.37157,308100000.0
2006-03-06 02:55:00,1.37163,1.37176,1.3702,1.37056,255500000.0
2006-03-06 03:00:00,1.37053,1.37067,1.36927,1.36939,344700000.0
2006-03-06 03:05:00,1.36937,1.37028,1.36927,1.3702,297000000.0
2006-03-06 03:10:00,1.36965,1.37025,1.36953,1.36995,263600003.0
2006-03-06 03:15:00,1.36964,1.37032,1.36964,1.36989,188700000.0
2006-03-06 03:20:00,1.36934,1.36984,1.3693,1.36959,285000001.0
2006-03-06 03:25:00,1.37001,1.37001,1.36937,1.36949,324900001.0
2006-03-06 03:30:00,1.36952,1.37023,1.36939,1.36983,212600000.0
2006-03-06 03:35:00,1.36982,1.37023,1.36965,1.36975,264600000.0
2006-03-06 03:40:00,1.36973,1.37028,1.36971,1.36998,315700000.0
2006-03-06 03:45:00,1.36988,1.37019,1.36969,1.36989,138600000.0
2006-03-06 03:50:00,1.37004,1.37031,1.3696,1.36993,285800000.0
2006-03-06 03:55:00,1.37028,1.37062,1.36949,1.37013,579000001.0
2006-03-06 04:00:00,1.37014,1.37043,1.36959,1.36986,574700004.0
2006-03-06 04:05:00,1.36979,1.37058,1.36968,1.37028,499800002.0
2006-03-06 04:10:00,1.37012,1.37013,1.36938,1.36958,364600001.0
2006-03-06 04:15:00,1.36963,1.36986,1.3692,1.36947,394900001.0
2006-03-06 04:20:00,1.36946,1.36983,1.36923,1.36963,465100001.0
2006-03-06 04:25:00,1.36963,1.3701,1.36918,1.36951,503300001.0
2006-03-06 04:30:00,1.36899,1.37002,1.36885,1.36998,218400001.0
2006-03-06 04:35:00,1.36985,1.36998,1.36918,1.36974,471300001.0
2006-03-06 04:40:00,1.36975,1.37009,1.36952,1.37009,222000000.0
2006-03-06 04:45:00,1.37009,1.37018,1.36964,1.36971,313800001.0
2006-03-06 04:50:00,1.37004,1.37016,1.36953,1.36961,265600002.0
2006-03-06 04:55:00,1.36995,1.37005,1.36949,1.36949,286300000.0
2006-03-06 05:00:00,1.36993,1.37017,1.36964,1.36983,452400001.0
2006-03-06 05:05:00,1.36996,1.37035,1.36957,1.37,1212600000.0
2006-03-06 05:10:00,1.37006,1.37013,1.36959,1.36959,884200001.0
2006-03-06 05:15:00,1.36978,1.36978,1.36918,1.3692,980200003.0
2006-03-06 05:20:00,1.36927,1.36954,1.36883,1.36946,1081000002.0
2006-03-06 05:25:00,1.36964,1.37039,1.36943,1.36975,1105000001.0
2006-03-06 05:30:00,1.36976,1.37011,1.36948,1.36948,806300005.0
2006-03-06 05:35:00,1.36988,1.37046,1.36988,1.37033,711500001.0
2006-03-06 05:40:00,1.37021,1.37055,1.36995,1.37013,803900000.0
2006-03-06 05:45:00,1.37019,1.37077,1.37001,1.37001,1041700003.0
2006-03-06 05:50:00,1.37003,1.37063,1.37002,1.37035,893700000.0
2006-03-06 05:55:00,1.3703,1.37054,1.36991,1.36997,763100002.0
2006-03-06 06:00:00,1.37002,1.37043,1.36999,1.37043,839400000.0
2006-03-06 06:05:00,1.37043,1.37074,1.37027,1.37033,1689900003.0
2006-03-06 06:10:00,1.37043,1.37065,1.36994,1.37002,1650800007.0
2006-03-06 06:15:00,1.37001,1.3702,1.36991,1.37008,959900003.0
2006-03-06 06:20:00,1.37025,1.37074,1.36998,1.36998,1435700003.0
2006-03-06 06:25:00,1.36985,1.37011,1.36951,1.36952,1323700003.0
2006-03-06 06:30:00,1.36949,1.36996,1.36946,1.36954,1097500002.0
2006-03-06 06:35:00,1.3694,1.36981,1.36939,1.36952,560500002.0
2006-03-06 06:40:00,1.36951,1.36967,1.36934,1.36955,1038600001.0
2006-03-06 06:45:00,1.36949,1.36954,1.36902,1.36912,1006900000.0
2006-03-06 06:50:00,1.36925,1.37011,1.36915,1.36983,1001600005.0
2006-03-06 06:55:00,1.36981,1.37011,1.36959,1.36976,1023600005.0
2006-03-06 07:00:00,1.36984,1.37041,1.36958,1.37027,1259600003.0
2006-03-06 07:05:00,1.37034,1.37037,1.36998,1.37008,984300002.0
2006-03-06 07:10:00,1.37022,1.37032,1.36992,1.37012,1894200004.0
2006-03-06 07:15:00,1.37033,1.37033,1.36956,1.37023,1439600001.0
2006-03-06 07:20:00,1.37009,1.37009,1.36937,1.36945,1803300002.0
2006-03-06 07:25:00,1.36948,1.37003,1.36936,1.36971,1219100001.0
2006-03-06 07:30:00,1.36965,1.36986,1.3695,1.36971,1893400003.0
2006-03-06 07:35:00,1.36961,1.36989,1.36952,1.36989,1362800005.0
2006-03-06 07:40:00,1.36978,1.37014,1.36961,1.37004,1882600004.0
2006-03-06 07:45:00,1.37009,1.37043,1.36986,1.37016,2990000009.0
2006-03-06 07:50:00,1.37007,1.37023,1.36959,1.36976,2578800006.0
2006-03-06 07:55:00,1.36971,1.37,1.36959,1.36963,2889100012.0
2006-03-06 08:00:00,1.36976,1.37008,1.3695,1.37002,2010500004.0
2006-03-06 08:05:00,1.37018,1.37032,1.36974,1.36978,2370100004.0
2006-03-06 08:10:00,1.36979,1.3702,1.36958,1.3701,1568800010.0
2006-03-06 08:15:00,1.37009,1.37032,1.37001,1.3702,1286000003.0
2006-03-06 08:20:00,1.37016,1.37019,1.36974,1.36994,1905600002.0
2006-03-06 08:25:00,1.36994,1.37006,1.36901,1.36968,2203700005.0
2006-03-06 08:30:00,1.36957,1.36973,1.36907,1.36913,1856500005.0
2006-03-06 08:35:00,1.36909,1.36944,1.36895,1.36924,2138000004.0
2006-03-06 08:40:00,1.36921,1.36939,1.36886,1.36906,2097600001.0
2006-03-06 08:45:00,1.36907,1.36977,1.36878,1.36954,2669700004.0
2006-03-06 08:50:00,1.36968,1.36994,1.36935,1.3695,2870900004.0
2006-03-06 08:55:00,1.36957,1.36987,1.36931,1.36972,2422500004.0
2006-03-06 09:00:00,1.3697,1.37065,1.36946,1.37061,2726200003.0
2006-03-06 09:05:00,1.37063,1.37232,1.3706,1.3723,2085700005.0
2006-03-06 09:10:00,1.37215,1.37225,1.37152,1.37195,2237600004.0
2006-03-06 09:15:00,1.37195,1.37201,1.3702,1.37032,2241900006.0
2006-03-06 09:20:00,1.37028,1.37103,1.37021,1.37051,1669300005.0
2006-03-06 09:25:00,1.37057,1.37073,1.37017,1.37029,2327300005.0
2006-03-06 09:30:00,1.3704,1.37132,1.37011,1.37089,2181800006.0
2006-03-06 09:35:00,1.37082,1.37099,1.37038,1.37074,1803600001.0
2006-03-06 09:40:00,1.37079,1.37129,1.37034,1.37036,1999800004.0
2006-03-06 09:45:00,1.37052,1.37141,1.37047,1.37104,2167100011.0
2006-03-06 09:50:00,1.37081,1.37103,1.37054,1.37078,2200000007.0
2006-03-06 09:55:00,1.3707,1.37098,1.3705,1.37097,3084800006.0
2006-03-06 10:00:00,1.37114,1.37117,1.37026,1.37051,2410600002.0
2006-03-06 10:05:00,1.37023,1.37069,1.37016,1.37041,2523100005.0
2006-03-06 10:10:00,1.37045,1.37067,1.37019,1.37054,2267400004.0
2006-03-06 10:15:00,1.37096,1.37096,1.37004,1.37026,1925600002.0
2006-03-06 10:20:00,1.37022,1.37064,1.36981,1.36991,2230300003.0
2006-03-06 10:25:00,1.37003,1.3705,1.36979,1.37046,2643900014.0
2006-03-06 10:30:00,1.37045,1.37059,1.36992,1.37044,2583800007.0
2006-03-06 10:35:00,1.37048,1.37081,1.37027,1.37072,2348600006.0
2006-03-06 10:40:00,1.37063,1.37095,1.37029,1.37071,2419300005.0
2006-03-06 10:45:00,1.37079,1.37104,1.3693,1.36943,2133600005.0
2006-03-06 10:50:00,1.36951,1.36981,1.36893,1.36938,2263200007.0
2006-03-06 10:55:00,1.36946,1.37089,1.3694,1.3702,2643100006.0
2006-03-06 11:00:00,1.37022,1.3707,1.37,1.37052,2323900005.0
2006-03-06 11:05:00,1.37061,1.37094,1.37013,1.37032,2109000003.0
2006-03-06 11:10:00,1.37042,1.37077,1.37022,1.37055,2462900003.0
2006-03-06 11:15:00,1.37045,1.37066,1.36961,1.36965,2192700006.0
2006-03-06 11:20:00,1.36951,1.36971,1.36876,1.3691,2697400002.0
2006-03-06 11:25:00,1.3692,1.3693,1.36872,1.36897,2557600007.0
2006-03-06 11:30:00,1.36903,1.36919,1.36852,1.3686,2654200002.0
2006-03-06 11:35:00,1.36875,1.36919,1.36864,1.36898,2685000000.0
2006-03-06 11:40:00,1.3691,1.3691,1.36724,1.36725,3207800003.0
2006-03-06 11:45:00,1.3673,1.36795,1.36707,1.36782,2565700003.0
2006-03-06 11:50:00,1.368,1.36867,1.368,1.36847,1334200001.0
2006-03-06 11:55:00,1.36863,1.36895,1.36844,1.36864,2274200003.0
2006-03-06 12:00:00,1.36869,1.36908,1.36855,1.36857,2090100006.0
2006-03-06 12:05:00,1.36852,1.36852,1.36794,1.36835,2086000008.0
2006-03-06 12:10:00,1.36835,1.36867,1.36806,1.36842,1967700005.0
2006-03-06 12:15:00,1.36831,1.36862,1.36815,1.36829,1735200002.0
2006-03-06 12:20:00,1.36821,1.36837,1.36738,1.36764,2307500003.0
2006-03-06 12:25:00,1.3676,1.3676,1.36536,1.36553,2496900003.0
2006-03-06 12:30:00,1.36567,1.36664,1.36567,1.36639,2449700003.0
2006-03-06 12:35:00,1.36662,1.36662,1.36593,1.36609,2749000012.0
2006-03-06 12:40:00,1.3661,1.3663,1.36575,1.36613,1951300003.0
2006-03-06 12:45:00,1.36626,1.36681,1.36617,1.36651,2286900006.0
2006-03-06 12:50:00,1.36648,1.36657,1.36572,1.36584,2043400004.0
2006-03-06 12:55:00,1.36581,1.36617,1.36561,1.36562,2422000005.0
2006-03-06 13:00:00,1.36559,1.36605,1.36543,1.36567,1643300003.0
2006-03-06 13:05:00,1.36552,1.36598,1.36544,1.36565,1388400005.0
2006-03-06 13:10:00,1.3657,1.36602,1.36553,1.36586,1558000003.0
2006-03-06 13:15:00,1.36589,1.36695,1.36575,1.36675,1418200003.0
2006-03-06 13:20:00,1.36675,1.367,1.36668,1.36686,1143400001.0
2006-03-06 13:25:00,1.36683,1.36688,1.36656,1.36672,1848400005.0
2006-03-06 13:30:00,1.36679,1.36696,1.36657,1.36681,2029800005.0
2006-03-06 13:35:00,1.36688,1.36709,1.36655,1.36677,1851200003.0
2006-03-06 13:40:00,1.36676,1.36761,1.36676,1.36732,1176800001.0
2006-03-06 13:45:00,1.36735,1.36824,1.3672,1.36816,1826400001.0
2006-03-06 13:50:00,1.36818,1.36846,1.36794,1.36818,1885200005.0
2006-03-06 13:55:00,1.36797,1.36827,1.36775,1.36794,1694300004.0
2006-03-06 14:00:00,1.36776,1.36819,1.36768,1.36779,1902100005.0
2006-03-06 14:05:00,1.36787,1.36849,1.36756,1.36803,1596000001.0
2006-03-06 14:10:00,1.36802,1.36833,1.36783,1.36814,1039200002.0
2006-03-06 14:15:00,1.36815,1.36832,1.36775,1.36783,2010100007.0
2006-03-06 14:20:00,1.36765,1.36782,1.36707,1.36765,1869500003.0
2006-03-06 14:25:00,1.36772,1.36811,1.36757,1.36783,1646600002.0
2006-03-06 14:30:00,1.36785,1.36848,1.36738,1.36789,202700000.0
2006-03-06 14:35:00,1.36805,1.36805,1.36721,1.36742,175000000.0
2006-03-06 14:40:00,1.36729,1.36764,1.36642,1.36758,209800000.0
2006-03-06 14:45:00,1.36729,1.36773,1.36705,1.36753,188100000.0
2006-03-06 14:50:00,1.36734,1.36819,1.36708,1.36782,168400000.0
2006-03-06 14:55:00,1.36802,1.3683,1.36758,1.36816,195900000.0
2006-03-06 15:00:00,1.36816,1.36853,1.36781,1.3684,198700000.0
2006-03-06 15:05:00,1.36816,1.36834,1.3677,1.36809,213200001.0
2006-03-06 15:10:00,1.36815,1.36856,1.36802,1.36819,177000001.0
2006-03-06 15:15:00,1.36835,1.36868,1.36781,1.36787,214100000.0
2006-03-06 15:20:00,1.36764,1.36797,1.36579,1.36587,150000000.0
2006-03-06 15:25:00,1.36582,1.36606,1.36544,1.36577,162100000.0
2006-03-06 15:30:00,1.36593,1.36707,1.36558,1.36666,211000002.0
2006-03-06 15:35:00,1.36679,1.36703,1.36613,1.36613,211900000.0
2006-03-06 15:40:00,1.36633,1.36689,1.36596,1.36659,162300000.0
2006-03-06 15:45:00,1.36658,1.3669,1.36616,1.36655,192600000.0
2006-03-06 15:50:00,1.36643,1.36721,1.36643,1.36648,177200001.0
2006-03-06 15:55:00,1.36648,1.36656,1.36607,1.36611,154200000.0
2006-03-06 16:00:00,1.36616,1.36616,1.36494,1.36534,140700000.0
2006-03-06 16:05:00,1.36547,1.36557,1.36492,1.3651,213700001.0
2006-03-06 16:10:00,1.36515,1.36546,1.36454,1.36544,207000000.0
2006-03-06 16:15:00,1.36537,1.36627,1.36512,1.36553,167600000.0
2006-03-06 16:20:00,1.36538,1.36631,1.36528,1.36631,225900001.0
2006-03-06 16:25:00,1.36638,1.36654,1.36585,1.3663,231300002.0
2006-03-06 16:30:00,1.36624,1.3667,1.36583,1.3667,218900000.0
2006-03-06 16:35:00,1.36688,1.3674,1.36649,1.3674,204500000.0
2006-03-06 16:40:00,1.36728,1.368,1.36676,1.368,224700001.0
2006-03-06 16:45:00,1.36771,1.3688,1.36756,1.36783,244400003.0
2006-03-06 16:50:00,1.3677,1.36777,1.3674,1.36768,232200001.0
2006-03-06 16:55:00,1.3679,1.36881,1.36771,1.36881,183400002.0
2006-03-06 17:00:00,1.36839,1.36871,1.36728,1.36777,223200000.0
2006-03-06 17:05:00,1.36782,1.36803,1.36705,1.36757,197500000.0
2006-03-06 17:10:00,1.36737,1.36756,1.36683,1.36727,188300000.0
2006-03-06 17:15:00,1.36753,1.36753,1.36624,1.36657,178100000.0
2006-03-06 17:20:00,1.36667,1.36744,1.36602,1.36744,191600001.0
2006-03-06 17:25:00,1.36738,1.36836,1.36736,1.36825,234400001.0
2006-03-06 17:30:00,1.36825,1.36847,1.36776,1.36847,215700000.0
2006-03-06 17:35:00,1.36848,1.36871,1.36813,1.3684,187200001.0
2006-03-06 17:40:00,1.36824,1.3686,1.36787,1.36817,218200000.0
2006-03-06 17:45:00,1.36834,1.36888,1.36818,1.36878,179500000.0
2006-03-06 17:50:00,1.36882,1.36906,1.36793,1.36832,163900000.0
2006-03-06 17:55:00,1.36832,1.36843,1.36679,1.36697,230700000.0
2006-03-06 18:00:00,1.36723,1.36723,1.36653,1.36684,204900000.0
2006-03-06 18:05:00,1.36691,1.36752,1.36678,1.36729,231500001.0
2006-03-06 18:10:00,1.36722,1.36767,1.36671,1.36715,187600000.0
2006-03-06 18:15:00,1.36661,1.3672,1.36653,1.36715,160000000.0
2006-03-06 18:20:00,1.36712,1.36827,1.36684,1.36779,188200000.0
2006-03-06 18:25:00,1.36785,1.36788,1.3672,1.3678,181800000.0
2006-03-06 18:30:00,1.3677,1.36775,1.36688,1.36753,179700000.0
2006-03-06 18:35:00,1.36742,1.36788,1.36685,1.36779,167600000.0
2006-03-06 18:40:00,1.36781,1.36801,1.36759,1.36759,181100000.0
2006-03-06 18:45:00,1.36782,1.36789,1.36719,1.36732,188800001.0
2006-03-06 18:50:00,1.36743,1.36836,1.36727,1.36832,202700000.0
2006-03-06 18:55:00,1.36811,1.36832,1.3675,1.3679,156500000.0
2006-03-06 19:00:00,1.36798,1.36811,1.36752,1.36798,189800000.0
2006-03-06 19:05:00,1.36796,1.36796,1.3674,1.36763,206600001.0
2006-03-06 19:10:00,1.36779,1.36824,1.36739,1.36824,214500000.0
2006-03-06 19:15:00,1.36807,1.36819,1.36694,1.36725,232200000.0
2006-03-06 19:20:00,1.36704,1.36734,1.36656,1.36693,201900002.0
2006-03-06 19:25:00,1.36697,1.36698,1.36634,1.36688,178100000.0
2006-03-06 19:30:00,1.36686,1.3674,1.36656,1.36727,221200000.0
2006-03-06 19:35:00,1.36731,1.36771,1.36701,1.3674,180000000.0
2006-03-06 19:40:00,1.36721,1.36779,1.36703,1.36766,232300000.0
2006-03-06 19:45:00,1.36773,1.3685,1.36751,1.36782,224100000.0
2006-03-06 19:50:00,1.36794,1.36916,1.36756,1.36859,220500000.0
2006-03-06 19:55:00,1.36847,1.36864,1.36793,1.36823,172700001.0
2006-03-06 20:00:00,1.36816,1.36852,1.36791,1.36827,219500001.0
2006-03-06 20:05:00,1.36836,1.36901,1.3682,1.3685,171000000.0
2006-03-06 20:10:00,1.36822,1.36897,1.36822,1.36886,215500000.0
2006-03-06 20:15:00,1.36899,1.36925,1.36874,1.36892,193600001.0
2006-03-06 20:20:00,1.36906,1.36958,1.36887,1.369,188900001.0
2006-03-06 20:25:00,1.36927,1.36968,1.36871,1.36958,213700000.0
2006-03-06 20:30:00,1.36959,1.37004,1.36916,1.36949,197200000.0
2006-03-06 20:35:00,1.36942,1.36974,1.36904,1.36923,215100000.0
2006-03-06 20:40:00,1.36928,1.37,1.36921,1.36969,216000000.0
2006-03-06 20:45:00,1.36953,1.36971,1.36915,1.36934,229300001.0
2006-03-06 20:50:00,1.36928,1.36956,1.36904,1.36927,167400000.0
2006-03-06 20:55:00,1.36929,1.3698,1.36921,1.36976,164600000.0
2006-03-06 21:00:00,1.36938,1.36938,1.36805,1.36831,227800001.0
2006-03-06 21:05:00,1.36817,1.36847,1.36794,1.36812,190800001.0
2006-03-06 21:10:00,1.36822,1.36854,1.36796,1.36814,221800000.0
2006-03-06 21:15:00,1.36815,1.36855,1.36791,1.36825,214700001.0
2006-03-06 21:20:00,1.3683,1.3688,1.36819,1.36854,231900000.0
2006-03-06 21:25:00,1.36866,1.36885,1.3683,1.3687,205900000.0
2006-03-06 21:30:00,1.36878,1.36878,1.36795,1.3686,183900000.0
2006-03-06 21:35:00,1.36875,1.36905,1.36843,1.3686,197200000.0
2006-03-06 21:40:00,1.36862,1.36969,1.36862,1.36941,150800001.0
2006-03-06 21:45:00,1.36927,1.36958,1.36888,1.3695,180900000.0
2006-03-06 21:50:00,1.36975,1.36998,1.36943,1.36982,232700000.0
2006-03-06 21:55:00,1.36975,1.37028,1.36942,1.37004,202300000.0
2006-03-06 22:00:00,1.37019,1.37075,1.36911,1.36945,162100000.0
2006-03-06 22:05:00,1.36941,1.36941,1.3686,1.36885,190800000.0
2006-03-06 22:10:00,1.36897,1.36948,1.36892,1.36927,249000000.0
2006-03-06 22:15:00,1.36917,1.36958,1.36908,1.36942,168000001.0
2006-03-06 22:20:00,1.36945,1.36947,1.36886,1.36928,231100000.0
2006-03-06 22:25:00,1.36928,1.36974,1.36899,1.36974,212600000.0
2006-03-06 22:30:00,1.36974,1.36987,1.36906,1.36961,207200000.0
2006-03-06 22:35:00,1.36971,1.36981,1.3691,1.3697,225400000.0
2006-03-06 22:40:00,1.36987,1.3701,1.36927,1.36943,181500001.0
2006-03-06 22:45:00,1.36937,1.36975,1.36918,1.36957,154000000.0
2006-03-06 22:50:00,1.36962,1.3699,1.36937,1.36939,223500001.0
2006-03-06 22:55:00,1.36963,1.36968,1.36919,1.36952,171600000.0
2006-03-06 23:00:00,1.36935,1.3698,1.36912,1.36974,204500001.0
2006-03-06 23:05:00,1.36953,1.36995,1.3693,1.36972,183500000.0
2006-03-06 23:10:00,1.36972,1.36983,1.36886,1.36952,190800000.0
2006-03-06 23:15:00,1.36946,1.36955,1.36884,1.36944,246100000.0
2006-03-06 23:20:00,1.36961,1.37007,1.36927,1.36969,191600000.0
2006-03-06 23:25:00,1.36985,1.37032,1.36977,1.37015,192600000.0
2006-03-06 23:30:00,1.37011,1.37096,1.36975,1.36978,216500000.0
2006-03-06 23:35:00,1.37002,1.37024,1.36982,1.37013,149300000.0
2006-03-06 23:40:00,1.37031,1.37031,1.36905,1.36978,187800000.0
2006-03-06 23:45:00,1.36953,1.36955,1.36883,1.36904,202000000.0
2006-03-06 23:50:00,1.36906,1.3692,1.36781,1.36792,186600000.0
2006-03-06 23:55:00,1.36833,1.36901,1.36775,1.3678,192400000.0
2006-03-07 00:00:00,1.36795,1.3686,1.36783,1.3683,156200000.0
2006-03-07 00:05:00,1.3684,1.3684,1.3682,1.3682,155200000.0
2006-03-07 00:10:00,1.3683,1.3688,1.3683,1.3686,155200000.0
2006-03-07 00:15:00,1.369,1.3694,1.3688,1.3693,116400000.0
2006-03-07 00:20:00,1.3692,1.3693,1.3688,1.3688,155200000.0
2006-03-07 00:25:00,1.369,1.3692,1.36769,1.36774,247800000.0
2006-03-07 00:30:00,1.36759,1.36917,1.36759,1.36884,171200001.0
2006-03-07 00:35:00,1.36914,1.36914,1.36828,1.36855,178700000.0
2006-03-07 00:40:00,1.36853,1.36869,1.36816,1.36855,179700000.0
2006-03-07 00:45:00,1.3686,1.36901,1.3684,1.36863,211700000.0
2006-03-07 00:50:00,1.36868,1.36898,1.36799,1.36841,192000001.0
2006-03-07 00:55:00,1.36842,1.36865,1.36808,1.3682,198200000.0
2006-03-07 01:00:00,1.36816,1.36844,1.36761,1.36786,228000000.0
2006-03-07 01:05:00,1.36812,1.36823,1.36765,1.36795,199200002.0
2006-03-07 01:10:00,1.36792,1.36863,1.36767,1.36844,172000001.0
2006-03-07 01:15:00,1.36836,1.36918,1.36808,1.36893,198800000.0
2006-03-07 01:20:00,1.36897,1.36923,1.36846,1.36883,181900000.0
2006-03-07 01:25:00,1.36873,1.3693,1.36849,1.3692,191000001.0
2006-03-07 01:30:00,1.36928,1.36933,1.36877,1.36915,205600001.0
2006-03-07 01:35:00,1.3692,1.36946,1.36885,1.36912,198900001.0
2006-03-07 01:40:00,1.36898,1.36903,1.3682,1.36898,182000000.0
2006-03-07 01:45:00,1.36911,1.36924,1.36847,1.36891,173300000.0
2006-03-07 01:50:00,1.36875,1.36929,1.36838,1.36926,153400000.0
2006-03-07 01:55:00,1.36917,1.36923,1.36881,1.36901,214600000.0
2006-03-07 02:00:00,1.36867,1.36948,1.36864,1.36948,298200000.0
2006-03-07 02:05:00,1.36956,1.36985,1.36924,1.3697,558900001.0
2006-03-07 02:10:00,1.3694,1.36976,1.36933,1.36953,411500000.0
2006-03-07 02:15:00,1.36934,1.36962,1.36874,1.36939,585200002.0
2006-03-07 02:20:00,1.36949,1.36973,1.36906,1.36936,196800000.0
2006-03-07 02:25:00,1.36931,1.36958,1.36907,1.36948,324600000.0
2006-03-07 02:30:00,1.36963,1.36963,1.36894,1.36937,344900001.0
2006-03-07 02:35:00,1.36946,1.36946,1.36818,1.36823,265900000.0
2006-03-07 02:40:00,1.36825,1.3689,1.36807,1.36832,197700000.0
2006-03-07 02:45:00,1.36779,1.368,1.36657,1.36739,619600001.0
2006-03-07 02:50:00,1.3677,1.36787,1.36671,1.36671,322000001.0
2006-03-07 02:55:00,1.36665,1.36693,1.366,1.366,282600001.0
2006-03-07 03:00:00,1.36628,1.36736,1.36628,1.3669,339300000.0
2006-03-07 03:05:00,1.36673,1.36701,1.36602,1.36666,326100000.0
2006-03-07 03:10:00,1.366,1.36672,1.36581,1.3667,242000002.0
2006-03-07 03:15:00,1.36645,1.36757,1.36604,1.36757,282600001.0
2006-03-07 03:20:00,1.36736,1.36784,1.36681,1.36714,253900000.0
2006-03-07 03:25:00,1.36754,1.36754,1.36701,1.36728,341600000.0
2006-03-07 03:30:00,1.3673,1.36826,1.36694,1.36764,223100001.0
2006-03-07 03:35:00,1.36792,1.36825,1.36724,1.36733,289500001.0
2006-03-07 03:40:00,1.36728,1.36799,1.36718,1.3675,331700001.0
2006-03-07 03:45:00,1.36741,1.36772,1.3673,1.3673,185800000.0
2006-03-07 03:50:00,1.36759,1.36817,1.36746,1.36786,268000000.0
2006-03-07 03:55:00,1.36814,1.36815,1.36703,1.36782,576300000.0
2006-03-07 04:00:00,1.36778,1.36813,1.36749,1.36773,533900000.0
2006-03-07 04:05:00,1.36755,1.3683,1.36741,1.36793,462100000.0
2006-03-07 04:10:00,1.36778,1.36791,1.36737,1.36771,403200001.0
2006-03-07 04:15:00,1.36773,1.36814,1.36766,1.36784,443600002.0
2006-03-07 04:20:00,1.36779,1.36824,1.36764,1.36782,479200001.0
2006-03-07 04:25:00,1.36785,1.36858,1.36782,1.36841,503100000.0
2006-03-07 04:30:00,1.36801,1.36838,1.36762,1.36774,238000000.0
2006-03-07 04:35:00,1.3676,1.3677,1.36659,1.36747,450600002.0
2006-03-07 04:40:00,1.36744,1.36797,1.36728,1.36773,253900001.0
2006-03-07 04:45:00,1.36746,1.36755,1.3668,1.36709,256200000.0
2006-03-07 04:50:00,1.36746,1.36795,1.36709,1.36712,187000000.0
2006-03-07 04:55:00,1.36738,1.36766,1.36704,1.3672,240500000.0
2006-03-07 05:00:00,1.36769,1.36802,1.36736,1.36744,449200003.0
2006-03-07 05:05:00,1.3674,1.36771,1.367,1.3671,1159200006.0
2006-03-07 05:10:00,1.3673,1.3674,1.3669,1.36693,797800002.0
2006-03-07 05:15:00,1.36703,1.3673,1.36681,1.36687,930300002.0
2006-03-07 05:20:00,1.36693,1.36722,1.36677,1.36681,1012200001.0
2006-03-07 05:25:00,1.36691,1.36699,1.36621,1.36644,1061100005.0
2006-03-07 05:30:00,1.36644,1.36682,1.36638,1.36642,905700003.0
2006-03-07 05:35:00,1.36665,1.36685,1.36654,1.36677,719500001.0
2006-03-07 05:40:00,1.36662,1.36697,1.36644,1.36677,839200000.0
2006-03-07 05:45:00,1.36683,1.36712,1.36632,1.36632,930100000.0
2006-03-07 05:50:00,1.36632,1.36667,1.36617,1.36632,909900004.0
2006-03-07 05:55:00,1.36617,1.36656,1.36602,1.36622,759500003.0
2006-03-07 06:00:00,1.36639,1.36658,1.36631,1.36639,887300003.0
2006-03-07 06:05:00,1.3664,1.36661,1.3662,1.36628,1773900003.0
2006-03-07 06:10:00,1.36638,1.36638,1.36561,1.36571,1684100003.0
2006-03-07 06:15:00,1.36573,1.36591,1.36559,1.36576,965300001.0
2006-03-07 06:20:00,1.36571,1.36625,1.36561,1.36572,1543700005.0
2006-03-07 06:25:00,1.36572,1.3661,1.36565,1.36572,1401400004.0
2006-03-07 06:30:00,1.36571,1.36643,1.36571,1.36629,1071400001.0
2006-03-07 06:35:00,1.36631,1.36657,1.36541,1.3655,678900000.0
2006-03-07 06:40:00,1.36543,1.36584,1.36522,1.36573,1005800001.0
2006-03-07 06:45:00,1.36581,1.36605,1.36543,1.36546,1079200001.0
2006-03-07 06:50:00,1.36524,1.36542,1.36329,1.36403,999800002.0
2006-03-07 06:55:00,1.36421,1.3649,1.36268,1.3631,1000600001.0
2006-03-07 07:00:00,1.36309,1.36342,1.36258,1.363,1336700003.0
2006-03-07 07:05:00,1.36312,1.36312,1.3621,1.36251,1020800000.0
2006-03-07 07:10:00,1.36278,1.36292,1.36219,1.36265,1867400002.0
2006-03-07 07:15:00,1.3629,1.36324,1.36259,1.36308,1509200002.0
2006-03-07 07:20:00,1.36307,1.36329,1.3627,1.36309,1696900002.0
2006-03-07 07:25:00,1.36337,1.36397,1.3633,1.36343,1300900002.0
2006-03-07 07:30:00,1.36348,1.36424,1.36344,1.36377,1771600001.0
2006-03-07 07:35:00,1.36376,1.36399,1.3633,1.36383,1348400001.0
2006-03-07 07:40:00,1.36411,1.36443,1.36392,1.36409,1915700003.0
2006-03-07 07:45:00,1.36425,1.36443,1.36383,1.36404,3065700009.0
2006-03-07 07:50:00,1.36435,1.3653,1.36432,1.36513,2695900014.0
2006-03-07 07:55:00,1.36523,1.36576,1.36515,1.36554,2839300008.0
2006-03-07 08:00:00,1.36547,1.36629,1.36511,1.36603,2126500006.0
2006-03-07 08:05:00,1.3659,1.36593,1.3653,1.3656,2349500007.0
2006-03-07 08:10:00,1.36561,1.36591,1.36536,1.36571,1565000001.0
2006-03-07 08:15:00,1.36566,1.36589,1.36542,1.36555,1293400002.0
2006-03-07 08:20:00,1.3655,1.36582,1.3654,1.36577,1939000007.0
2006-03-07 08:25:00,1.36581,1.36585,1.36537,1.36565,2249700006.0
2006-03-07 08:30:00,1.36577,1.36611,1.36551,1.36563,1925400004.0
2006-03-07 08:35:00,1.36544,1.36581,1.36536,1.36545,2141000005.0
2006-03-07 08:40:00,1.36525,1.36589,1.36518,1.36554,2050400005.0
2006-03-07 08:45:00,1.36551,1.36597,1.36535,1.36576,2695600004.0
2006-03-07 08:50:00,1.36593,1.36635,1.36556,1.36589,2837600007.0
2006-03-07 08:55:00,1.36599,1.3662,1.36561,1.36571,2428500004.0
2006-03-07 09:00:00,1.36583,1.36648,1.36554,1.36629,2766300005.0
2006-03-07 09:05:00,1.36623,1.36677,1.36597,1.36608,1933200002.0
2006-03-07 09:10:00,1.36616,1.36656,1.3649,1.3652,2209400003.0
2006-03-07 09:15:00,1.36518,1.3653,1.36441,1.36463,2207100003.0
2006-03-07 09:20:00,1.36462,1.36485,1.36417,1.36429,1641000004.0
2006-03-07 09:25:00,1.36425,1.3652,1.36425,1.3651,2355400006.0
2006-03-07 09:30:00,1.36513,1.36517,1.36445,1.36486,2181700004.0
2006-03-07 09:35:00,1.36488,1.36557,1.36479,1.36518,1889500005.0
2006-03-07 09:40:00,1.36518,1.3654,1.36454,1.36454,2169800003.0
2006-03-07 09:45:00,1.36456,1.36475,1.36417,1.36457,2263500004.0
2006-03-07 09:50:00,1.36453,1.36538,1.36453,1.36507,2298200003.0
2006-03-07 09:55:00,1.36505,1.36534,1.36431,1.36464,2975000009.0
2006-03-07 10:00:00,1.36462,1.36489,1.36413,1.36433,2501300006.0
2006-03-07 10:05:00,1.36419,1.36473,1.36414,1.36473,2394800002.0
2006-03-07 10:10:00,1.36478,1.36498,1.36454,1.36467,2383300008.0
2006-03-07 10:15:00,1.36481,1.36501,1.36407,1.36447,2008200009.0
2006-03-07 10:20:00,1.36445,1.36488,1.36414,1.36425,2216300004.0
2006-03-07 10:25:00,1.36431,1.36489,1.36408,1.36417,2788200005.0
2006-03-07 10:30:00,1.36429,1.36453,1.3629,1.36314,2657000006.0
2006-03-07 10:35:00,1.36314,1.36427,1.36303,1.36408,2390300004.0
2006-03-07 10:40:00,1.36403,1.36417,1.36352,1.3637,2289000005.0
2006-03-07 10:45:00,1.36377,1.3638,1.3628,1.36364,2207900004.0
2006-03-07 10:50:00,1.36368,1.36402,1.36325,1.36376,2163400005.0
2006-03-07 10:55:00,1.36364,1.36389,1.36325,1.36368,2674800007.0
2006-03-07 11:00:00,1.36372,1.36377,1.36311,1.3633,2421700004.0
2006-03-07 11:05:00,1.36336,1.36357,1.36265,1.3628,2043600001.0
2006-03-07 11:10:00,1.36273,1.36295,1.36195,1.36228,2376300006.0
2006-03-07 11:15:00,1.36226,1.36237,1.36095,1.36108,2139700008.0
2006-03-07 11:20:00,1.36084,1.36133,1.36061,1.36113,2676500005.0
2006-03-07 11:25:00,1.36117,1.36195,1.36109,1.36162,2348200002.0
2006-03-07 11:30:00,1.36168,1.36213,1.36113,1.36165,2660700006.0
2006-03-07 11:35:00,1.36192,1.36242,1.36174,1.36205,2692100006.0
2006-03-07 11:40:00,1.36224,1.36286,1.36193,1.36261,3175100005.0
2006-03-07 11:45:00,1.3627,1.36301,1.36249,1.36276,2455700003.0
2006-03-07 11:50:00,1.36281,1.36301,1.36232,1.36263,1265700003.0
2006-03-07 11:55:00,1.3628,1.36325,1.36267,1.36268,2233400002.0
2006-03-07 12:00:00,1.36272,1.36296,1.36239,1.36263,2073000006.0
2006-03-07 12:05:00,1.36268,1.36285,1.36217,1.36231,1963400007.0
2006-03-07 12:10:00,1.36223,1.3629,1.36217,1.36271,2048000004.0
2006-03-07 12:15:00,1.36265,1.36404,1.3625,1.36365,1668700004.0
2006-03-07 12:20:00,1.36365,1.36397,1.36292,1.36295,2079100005.0
2006-03-07 12:25:00,1.36309,1.36391,1.36288,1.36371,2523600004.0
2006-03-07 12:30:00,1.36374,1.36434,1.36356,1.36362,2373500003.0
2006-03-07 12:35:00,1.36356,1.36364,1.36205,1.36257,2609400004.0
2006-03-07 12:40:00,1.36269,1.36313,1.36224,1.36238,1966900004.0
2006-03-07 12:45:00,1.36234,1.36257,1.36196,1.36244,2261300005.0
2006-03-07 12:50:00,1.36259,1.36269,1.36135,1.36161,1881200003.0
2006-03-07 12:55:00,1.36176,1.36238,1.36159,1.36234,2349200001.0
2006-03-07 13:00:00,1.36237,1.36255,1.36198,1.36237,1629000001.0
2006-03-07 13:05:00,1.36241,1.36261,1.362,1.36211,1393900003.0
2006-03-07 13:10:00,1.36222,1.36264,1.36214,1.36235,1508900004.0
2006-03-07 13:15:00,1.36235,1.36258,1.36215,1.36236,1334300002.0
2006-03-07 13:20:00,1.3622,1.3624,1.36196,1.36233,1151200004.0
2006-03-07 13:25:00,1.36223,1.36263,1.36214,1.36244,1746000003.0
2006-03-07 13:30:00,1.36251,1.3628,1.36223,1.36236,2015800003.0
2006-03-07 13:35:00,1.36241,1.36246,1.36175,1.36175,2072700008.0
2006-03-07 13:40:00,1.36161,1.36192,1.36136,1.3615,1249100005.0
2006-03-07 13:45:00,1.36153,1.3616,1.36105,1.36133,1809300003.0
2006-03-07 13:50:00,1.36138,1.3616,1.36088,1.36102,1900500003.0
2006-03-07 13:55:00,1.36081,1.36128,1.36035,1.36128,1697000004.0
2006-03-07 14:00:00,1.36124,1.36233,1.36123,1.36217,1906500003.0
2006-03-07 14:05:00,1.36219,1.36219,1.36156,1.36182,1759600006.0
2006-03-07 14:10:00,1.36189,1.36202,1.36164,1.36195,1139500003.0
2006-03-07 14:15:00,1.36191,1.36222,1.36161,1.36189,2067100005.0
2006-03-07 14:20:00,1.36189,1.36204,1.36107,1.36119,1889300007.0
2006-03-07 14:25:00,1.36117,1.36214,1.3609,1.36212,1623900004.0
2006-03-07 14:30:00,1.36201,1.36227,1.36149,1.36219,226500002.0
2006-03-07 14:35:00,1.3621,1.36279,1.36114,1.3627,197500000.0
2006-03-07 14:40:00,1.36284,1.36357,1.36264,1.36332,205700000.0
2006-03-07 14:45:00,1.36298,1.36318,1.36265,1.36289,199500000.0
2006-03-07 14:50:00,1.36271,1.36353,1.36256,1.3633,205000000.0
2006-03-07 14:55:00,1.36367,1.36383,1.36252,1.36257,194000000.0
2006-03-07 15:00:00,1.36251,1.3634,1.36213,1.3634,219000001.0
2006-03-07 15:05:00,1.36345,1.36431,1.36336,1.3642,216000000.0
2006-03-07 15:10:00,1.36391,1.36391,1.36311,1.36325,161100000.0
2006-03-07 15:15:00,1.36343,1.36343,1.36181,1.36181,200300000.0
2006-03-07 15:20:00,1.36167,1.36167,1.36,1.36091,131800000.0
2006-03-07 15:25:00,1.36067,1.36089,1.35985,1.35985,173900000.0
2006-03-07 15:30:00,1.36001,1.36113,1.35967,1.36081,199500001.0
2006-03-07 15:35:00,1.36069,1.36076,1.36009,1.36015,202700000.0
2006-03-07 15:40:00,1.36045,1.36065,1.35973,1.36044,147600000.0
2006-03-07 15:45:00,1.36041,1.36047,1.35988,1.36023,186900000.0
2006-03-07 15:50:00,1.36008,1.36065,1.36005,1.3605,176000000.0
2006-03-07 15:55:00,1.3606,1.36078,1.35969,1.35969,168000000.0
2006-03-07 16:00:00,1.36035,1.3645,1.36035,1.36415,177000000.0
2006-03-07 16:05:00,1.36429,1.36538,1.36352,1.36469,196200000.0
2006-03-07 16:10:00,1.36498,1.36498,1.36332,1.36448,177600000.0
2006-03-07 16:15:00,1.36435,1.36452,1.36347,1.36427,172700001.0
2006-03-07 16:20:00,1.3642,1.36467,1.36393,1.36437,240400000.0
2006-03-07 16:25:00,1.36436,1.36559,1.36402,1.36538,197400002.0
2006-03-07 16:30:00,1.36536,1.36619,1.36536,1.3659,209400001.0
2006-03-07 16:35:00,1.36592,1.36596,1.3652,1.36527,198900000.0
2006-03-07 16:40:00,1.36502,1.36599,1.365,1.36596,221900000.0
2006-03-07 16:45:00,1.36573,1.36598,1.36441,1.36534,215200001.0
2006-03-07 16:50:00,1.36535,1.36589,1.36483,1.36506,198800000.0
2006-03-07 16:55:00,1.36515,1.36536,1.36431,1.36459,147800000.0
2006-03-07 17:00:00,1.36426,1.36542,1.36426,1.36513,216800001.0
2006-03-07 17:05:00,1.36495,1.36571,1.36449,1.36478,211600001.0
2006-03-07 17:10:00,1.36465,1.3656,1.3646,1.36514,161100000.0
2006-03-07 17:15:00,1.36529,1.36529,1.36438,1.36493,217400002.0
2006-03-07 17:20:00,1.36492,1.36571,1.36466,1.365,165900001.0
2006-03-07 17:25:00,1.36488,1.36597,1.36488,1.3655,177900000.0
2006-03-07 17:30:00,1.36541,1.36597,1.36492,1.36539,205900000.0
2006-03-07 17:35:00,1.36546,1.36549,1.36379,1.36495,198700001.0
2006-03-07 17:40:00,1.36481,1.36511,1.36341,1.36341,206500000.0
2006-03-07 17:45:00,1.3636,1.36373,1.36232,1.36239,200100000.0
2006-03-07 17:50:00,1.36201,1.36235,1.36127,1.36214,161800001.0
2006-03-07 17:55:00,1.36217,1.3637,1.36154,1.36365,216300000.0
2006-03-07 18:00:00,1.3641,1.36411,1.36319,1.36361,313600004.0
2006-03-07 18:05:00,1.36375,1.36376,1.36325,1.36342,201800001.0
2006-03-07 18:10:00,1.3634,1.36362,1.36218,1.36281,198800000.0
2006-03-07 18:15:00,1.36271,1.3635,1.3627,1.36319,186000000.0
2006-03-07 18:20:00,1.36338,1.36396,1.36328,1.3635,181100000.0
2006-03-07 18:25:00,1.36353,1.3643,1.36337,1.36419,178900001.0
2006-03-07 18:30:00,1.36413,1.36413,1.36275,1.36311,157300000.0
2006-03-07 18:35:00,1.36313,1.36313,1.36218,1.36229,214700000.0
2006-03-07 18:40:00,1.36234,1.36297,1.36192,1.36283,198900001.0
2006-03-07 18:45:00,1.36309,1.36332,1.36261,1.36282,171500001.0
2006-03-07 18:50:00,1.36299,1.36319,1.36257,1.36317,195500000.0
2006-03-07 18:55:00,1.36298,1.3632,1.36231,1.36274,164500000.0
2006-03-07 19:00:00,1.36307,1.36312,1.36228,1.36247,208400000.0
2006-03-07 19:05:00,1.3626,1.36309,1.3625,1.36306,184000000.0
2006-03-07 19:10:00,1.36322,1.36335,1.36274,1.36316,156700000.0
2006-03-07 19:15:00,1.36304,1.36344,1.36258,1.36343,199100001.0
2006-03-07 19:20:00,1.36352,1.36374,1.3631,1.36366,203400001.0
2006-03-07 19:25:00,1.36368,1.36371,1.36314,1.36351,223300002.0
2006-03-07 19:30:00,1.36359,1.3636,1.3631,1.36328,205400000.0
2006-03-07 19:35:00,1.36332,1.36373,1.36303,1.3632,167000000.0
2006-03-07 19:40:00,1.36292,1.36312,1.36266,1.36299,194800000.0
2006-03-07 19:45:00,1.36289,1.36372,1.3627,1.36361,186300000.0
2006-03-07 19:50:00,1.36383,1.36422,1.36342,1.36416,225800000.0
2006-03-07 19:55:00,1.36404,1.3642,1.36363,1.36376,178800001.0
2006-03-07 20:00:00,1.36379,1.36455,1.3636,1.36439,182100000.0
2006-03-07 20:05:00,1.36442,1.36478,1.36416,1.36464,169000001.0
2006-03-07 20:10:00,1.36429,1.36515,1.36408,1.36468,215700000.0
2006-03-07 20:15:00,1.3647,1.36495,1.36428,1.36495,219100000.0
2006-03-07 20:20:00,1.36497,1.36527,1.36466,1.36472,186200001.0
2006-03-07 20:25:00,1.3651,1.36568,1.36483,1.3656,196100000.0
2006-03-07 20:30:00,1.36589,1.36631,1.36535,1.36612,202400000.0
2006-03-07 20:35:00,1.36602,1.36664,1.36594,1.36596,236700000.0
2006-03-07 20:40:00,1.36593,1.36622,1.36566,1.36596,220400001.0
2006-03-07 20:45:00,1.36572,1.36627,1.36572,1.36625,227200002.0
2006-03-07 20:50:00,1.36613,1.36689,1.36606,1.36619,178900000.0
2006-03-07 20:55:00,1.36615,1.36645,1.36525,1.36552,192900001.0
2006-03-07 21:00:00,1.36552,1.36634,1.36515,1.36634,163800000.0
2006-03-07 21:05:00,1.36627,1.36678,1.36589,1.36616,164100000.0
2006-03-07 21:10:00,1.36605,1.36606,1.36562,1.36584,226000000.0
2006-03-07 21:15:00,1.36571,1.36579,1.36497,1.36556,196400000.0
2006-03-07 21:20:00,1.36558,1.36587,1.36449,1.36509,215800000.0
2006-03-07 21:25:00,1.36525,1.36554,1.36495,1.36519,178800001.0
2006-03-07 21:30:00,1.36539,1.36565,1.36522,1.36543,191100001.0
2006-03-07 21:35:00,1.36554,1.36623,1.36542,1.36619,146400000.0
2006-03-07 21:40:00,1.36593,1.36613,1.36565,1.36583,168100000.0
2006-03-07 21:45:00,1.36598,1.36642,1.36592,1.36637,192500001.0
2006-03-07 21:50:00,1.36636,1.36645,1.36611,1.36626,221900000.0
2006-03-07 21:55:00,1.36618,1.36663,1.36584,1.36643,197200000.0
2006-03-07 22:00:00,1.36654,1.36666,1.36595,1.36609,191700000.0
2006-03-07 22:05:00,1.3663,1.3663,1.36507,1.36529,167400000.0
2006-03-07 22:10:00,1.36539,1.36574,1.36531,1.36559,210800002.0
2006-03-07 22:15:00,1.36576,1.36614,1.36559,1.36601,184700000.0
2006-03-07 22:20:00,1.36607,1.36636,1.36579,1.36636,225800000.0
2006-03-07 22:25:00,1.36628,1.36638,1.36573,1.36604,220000000.0
2006-03-07 22:30:00,1.36609,1.36635,1.36554,1.36595,227200002.0
2006-03-07 22:35:00,1.36596,1.36608,1.36531,1.36579,196500000.0
2006-03-07 22:40:00,1.36589,1.36604,1.36525,1.36537,206400001.0
2006-03-07 22:45:00,1.36529,1.366,1.36505,1.36587,183500000.0
2006-03-07 22:50:00,1.366,1.36684,1.36575,1.36604,193600001.0
2006-03-07 22:55:00,1.36625,1.36641,1.36588,1.36614,166400000.0
2006-03-07 23:00:00,1.36604,1.3663,1.36569,1.36584,189000001.0
2006-03-07 23:05:00,1.36569,1.36616,1.36563,1.36591,178600000.0
2006-03-07 23:10:00,1.36585,1.36644,1.36568,1.36644,169800001.0
2006-03-07 23:15:00,1.36645,1.36651,1.36579,1.36635,202600000.0
2006-03-07 23:20:00,1.36649,1.3666,1.36606,1.36619,167600000.0
2006-03-07 23:25:00,1.36638,1.36685,1.36631,1.36658,199200000.0
2006-03-07 23:30:00,1.36644,1.36671,1.36612,1.36617,180600000.0
2006-03-07 23:35:00,1.36635,1.3666,1.36621,1.36645,169900000.0
2006-03-07 23:40:00,1.36678,1.36685,1.36619,1.36679,248500000.0
2006-03-07 23:45:00,1.36666,1.36681,1.36624,1.36634,221900000.0
2006-03-07 23:50:00,1.36621,1.36682,1.36577,1.36615,182500000.0
2006-03-07 23:55:00,1.36636,1.36656,1.36594,1.36631,194300000.0
2006-03-08 00:00:00,1.36646,1.3667,1.3663,1.3665,125600001.0
2006-03-08 00:05:00,1.3667,1.3671,1.3665,1.3665,72600000.0
2006-03-08 00:10:00,1.3667,1.3672,1.3667,1.3672,96800000.0
2006-03-08 00:15:00,1.3671,1.3671,1.3667,1.3667,72600000.0
2006-03-08 00:20:00,1.3669,1.3672,1.36638,1.3666,96800000.0
2006-03-08 00:25:00,1.36627,1.3665,1.36571,1.3658,212200000.0
2006-03-08 00:30:00,1.36553,1.36635,1.36553,1.36601,165500000.0
2006-03-08 00:35:00,1.36618,1.36626,1.36583,1.36595,250300002.0
2006-03-08 00:40:00,1.36592,1.36607,1.3656,1.36596,156200000.0
2006-03-08 00:45:00,1.36594,1.36624,1.36548,1.36568,199100000.0
2006-03-08 00:50:00,1.36563,1.36594,1.36548,1.36589,184500001.0
2006-03-08 00:55:00,1.366,1.36624,1.36567,1.36583,218300000.0
2006-03-08 01:00:00,1.36581,1.36669,1.36581,1.36654,165600000.0
2006-03-08 01:05:00,1.36656,1.36689,1.36639,1.36678,184400000.0
2006-03-08 01:10:00,1.36672,1.36705,1.36649,1.36679,180200001.0
2006-03-08 01:15:00,1.36686,1.36686,1.36637,1.3666,190100001.0
2006-03-08 01:20:00,1.36675,1.36697,1.36624,1.36647,199500001.0
2006-03-08 01:25:00,1.36641,1.36654,1.36567,1.36608,208500000.0
2006-03-08 01:30:00,1.36622,1.36664,1.36582,1.36618,238300000.0
2006-03-08 01:35:00,1.36629,1.36663,1.3657,1.36615,176700000.0
2006-03-08 01:40:00,1.36612,1.36655,1.36597,1.3663,206400002.0
2006-03-08 01:45:00,1.3663,1.36647,1.36575,1.3662,217900000.0
2006-03-08 01:50:00,1.36619,1.36637,1.36583,1.36599,217600001.0
2006-03-08 01:55:00,1.36586,1.36619,1.36573,1.36614,183000000.0
2006-03-08 02:00:00,1.36585,1.3668,1.36582,1.36659,333900001.0
2006-03-08 02:05:00,1.36663,1.36723,1.3666,1.36694,591500001.0
2006-03-08 02:10:00,1.36664,1.36698,1.36643,1.36678,434800002.0
2006-03-08 02:15:00,1.36662,1.3668,1.36576,1.36617,587200001.0
2006-03-08 02:20:00,1.36642,1.36662,1.36598,1.36621,246000000.0
2006-03-08 02:25:00,1.36618,1.36666,1.36604,1.36654,393600004.0
2006-03-08 02:30:00,1.36667,1.36667,1.36566,1.36581,440000002.0
2006-03-08 02:35:00,1.36582,1.36587,1.36509,1.36554,257900001.0
2006-03-08 02:40:00,1.36559,1.36562,1.36521,1.36546,218000002.0
2006-03-08 02:45:00,1.365,1.36569,1.36481,1.36543,585000001.0
2006-03-08 02:50:00,1.3657,1.36577,1.36479,1.36516,275500000.0
2006-03-08 02:55:00,1.36517,1.36561,1.36463,1.36487,328800000.0
2006-03-08 03:00:00,1.36506,1.36582,1.36506,1.36529,316900001.0
2006-03-08 03:05:00,1.36518,1.36552,1.36487,1.36552,321000001.0
2006-03-08 03:10:00,1.36507,1.36628,1.36507,1.36626,209800000.0
2006-03-08 03:15:00,1.36603,1.36648,1.36566,1.36648,232700000.0
2006-03-08 03:20:00,1.36612,1.36664,1.36568,1.36579,249800001.0
2006-03-08 03:25:00,1.36618,1.36618,1.36529,1.36529,362900000.0
2006-03-08 03:30:00,1.3653,1.36575,1.36467,1.36467,226800000.0
2006-03-08 03:35:00,1.36483,1.36542,1.36477,1.36478,273200000.0
2006-03-08 03:40:00,1.36474,1.36529,1.36472,1.36518,340700000.0
2006-03-08 03:45:00,1.36521,1.36544,1.36478,1.36495,235500001.0
2006-03-08 03:50:00,1.36515,1.36527,1.36461,1.36491,337700000.0
2006-03-08 03:55:00,1.36529,1.3663,1.36483,1.36573,631100000.0
2006-03-08 04:00:00,1.36574,1.36594,1.36502,1.36512,558500003.0
2006-03-08 04:05:00,1.3651,1.36597,1.3651,1.36566,533300001.0
2006-03-08 04:10:00,1.36558,1.36586,1.36535,1.36562,425500001.0
2006-03-08 04:15:00,1.36564,1.36599,1.36501,1.36514,421000001.0
2006-03-08 04:20:00,1.36519,1.36544,1.36481,1.36497,397600000.0
2006-03-08 04:25:00,1.36482,1.36548,1.36479,1.36548,578500002.0
2006-03-08 04:30:00,1.36509,1.36553,1.36499,1.36524,229900000.0
2006-03-08 04:35:00,1.365,1.3654,1.36442,1.3649,485600001.0
2006-03-08 04:40:00,1.36489,1.36522,1.36456,1.36514,256800001.0
2006-03-08 04:45:00,1.36503,1.36513,1.36456,1.36468,254200000.0
2006-03-08 04:50:00,1.36505,1.36529,1.36468,1.36468,199200000.0
2006-03-08 04:55:00,1.365,1.36519,1.36468,1.36468,252900000.0
2006-03-08 05:00:00,1.36508,1.36548,1.36491,1.36528,473700002.0
2006-03-08 05:05:00,1.36528,1.36553,1.36518,1.36521,1023800001.0
2006-03-08 05:10:00,1.36525,1.36534,1.36486,1.36497,833200002.0
2006-03-08 05:15:00,1.36509,1.36558,1.36494,1.36526,968200000.0
2006-03-08 05:20:00,1.36524,1.3659,1.36523,1.36577,1149000001.0
2006-03-08 05:25:00,1.366,1.36678,1.366,1.36653,926800001.0
2006-03-08 05:30:00,1.36653,1.36678,1.36615,1.36622,878300000.0
2006-03-08 05:35:00,1.36643,1.36703,1.36624,1.36671,706800001.0
2006-03-08 05:40:00,1.36649,1.36696,1.3664,1.36665,743700000.0
2006-03-08 05:45:00,1.36655,1.36658,1.36602,1.36605,1052500005.0
2006-03-08 05:50:00,1.36602,1.36645,1.36602,1.36643,927400002.0
2006-03-08 05:55:00,1.36636,1.36661,1.36567,1.3657,711500000.0
2006-03-08 06:00:00,1.36585,1.36609,1.36575,1.36583,836200003.0
2006-03-08 06:05:00,1.36589,1.36633,1.36574,1.36609,1793700002.0
2006-03-08 06:10:00,1.36618,1.36669,1.36603,1.3664,1685100003.0
2006-03-08 06:15:00,1.36636,1.36651,1.36621,1.36636,966100003.0
2006-03-08 06:20:00,1.36628,1.36657,1.36592,1.36601,1431500007.0
2006-03-08 06:25:00,1.36604,1.36628,1.36592,1.36617,1299700002.0
2006-03-08 06:30:00,1.36611,1.36647,1.36602,1.36625,1012600000.0
2006-03-08 06:35:00,1.36609,1.36651,1.36608,1.3662,581900003.0
2006-03-08 06:40:00,1.36621,1.36621,1.36579,1.36587,1017400001.0
2006-03-08 06:45:00,1.36583,1.36655,1.36583,1.36615,1006200005.0
2006-03-08 06:50:00,1.36623,1.36657,1.36608,1.36632,976300004.0
2006-03-08 06:55:00,1.36632,1.36644,1.3661,1.3662,965800000.0
2006-03-08 07:00:00,1.36635,1.3664,1.36604,1.36617,1287400005.0
2006-03-08 07:05:00,1.36627,1.36627,1.3658,1.36604,954200000.0
2006-03-08 07:10:00,1.3661,1.3661,1.36563,1.36583,1813300002.0
2006-03-08 07:15:00,1.36612,1.36614,1.36575,1.366,1377200001.0
2006-03-08 07:20:00,1.36591,1.36635,1.36575,1.3663,1816700006.0
2006-03-08 07:25:00,1.36619,1.36665,1.36589,1.36643,1393400003.0
2006-03-08 07:30:00,1.36649,1.36662,1.3661,1.36623,1991900004.0
2006-03-08 07:35:00,1.36623,1.36674,1.36615,1.36674,1439300002.0
2006-03-08 07:40:00,1.36671,1.36685,1.36642,1.36673,1960400006.0
2006-03-08 07:45:00,1.36685,1.36708,1.36669,1.367,3024200011.0
2006-03-08 07:50:00,1.36698,1.36754,1.36683,1.36713,2573800006.0
2006-03-08 07:55:00,1.36717,1.36762,1.36657,1.36675,2689200003.0
2006-03-08 08:00:00,1.36674,1.36711,1.36646,1.367,2091800001.0
2006-03-08 08:05:00,1.36696,1.36722,1.36637,1.36664,2319800006.0
2006-03-08 08:10:00,1.36664,1.36685,1.36622,1.36636,1554000007.0
2006-03-08 08:15:00,1.36642,1.36657,1.36622,1.36639,1315100003.0
2006-03-08 08:20:00,1.36635,1.36646,1.36609,1.36617,1791000004.0
2006-03-08 08:25:00,1.36627,1.36634,1.36599,1.36618,2352600005.0
2006-03-08 08:30:00,1.36612,1.36695,1.36602,1.36677,1765800003.0
2006-03-08 08:35:00,1.36688,1.36783,1.36685,1.36735,2099600007.0
2006-03-08 08:40:00,1.36705,1.36745,1.36624,1.36635,2074500003.0
2006-03-08 08:45:00,1.3663,1.36715,1.36608,1.36702,2713200004.0
2006-03-08 08:50:00,1.36723,1.36773,1.36711,1.36735,2789700007.0
2006-03-08 08:55:00,1.36745,1.36758,1.36696,1.36697,2525000006.0
2006-03-08 09:00:00,1.36695,1.36707,1.36624,1.36686,2859600008.0
2006-03-08 09:05:00,1.36683,1.36724,1.36653,1.36673,1882600004.0
2006-03-08 09:10:00,1.36666,1.368,1.3665,1.36755,2237900003.0
2006-03-08 09:15:00,1.36762,1.36852,1.36719,1.3683,2084800001.0
2006-03-08 09:20:00,1.36829,1.36857,1.36713,1.36716,1589500003.0
2006-03-08 09:25:00,1.36712,1.36793,1.36708,1.36746,2233600001.0
2006-03-08 09:30:00,1.36743,1.36785,1.36733,1.36739,2270700007.0
2006-03-08 09:35:00,1.36737,1.36771,1.3673,1.36739,2018400006.0
2006-03-08 09:40:00,1.36713,1.36723,1.36637,1.36656,2172700001.0
2006-03-08 09:45:00,1.36669,1.36677,1.36623,1.36658,2185400003.0
2006-03-08 09:50:00,1.36646,1.36756,1.36636,1.36746,2380200006.0
2006-03-08 09:55:00,1.3674,1.36782,1.36708,1.36782,3059900007.0
2006-03-08 10:00:00,1.36786,1.36821,1.36739,1.36758,2373700002.0
2006-03-08 10:05:00,1.36728,1.36779,1.36716,1.36754,2456200006.0
2006-03-08 10:10:00,1.36753,1.36753,1.36676,1.36704,2320200010.0
2006-03-08 10:15:00,1.36717,1.36758,1.36686,1.36726,1897600006.0
2006-03-08 10:20:00,1.36722,1.36728,1.36656,1.3668,2182200006.0
2006-03-08 10:25:00,1.36694,1.36782,1.36673,1.36768,2598900007.0
2006-03-08 10:30:00,1.36774,1.36789,1.36707,1.3673,2646400005.0
2006-03-08 10:35:00,1.36731,1.36774,1.36709,1.3675,2466000006.0
2006-03-08 10:40:00,1.36739,1.36765,1.36682,1.36721,2300300006.0
2006-03-08 10:45:00,1.36723,1.36744,1.3669,1.36706,2174100003.0
2006-03-08 10:50:00,1.36709,1.36744,1.3669,1.36701,2237800005.0
2006-03-08 10:55:00,1.36705,1.3679,1.36663,1.36747,2649900007.0
2006-03-08 11:00:00,1.36744,1.36794,1.36691,1.36758,2412800004.0
2006-03-08 11:05:00,1.36766,1.36812,1.3676,1.36804,2190200002.0
2006-03-08 11:10:00,1.36837,1.36873,1.3681,1.36861,2527900005.0
2006-03-08 11:15:00,1.36864,1.36877,1.36782,1.3679,2156300005.0
2006-03-08 11:20:00,1.36788,1.36849,1.36779,1.36839,2643800008.0
2006-03-08 11:25:00,1.36833,1.36868,1.36811,1.36865,2557400006.0
2006-03-08 11:30:00,1.36871,1.36906,1.36862,1.36877,2557200006.0
2006-03-08 11:35:00,1.36921,1.36949,1.369,1.36918,2769600004.0
2006-03-08 11:40:00,1.36928,1.37027,1.36901,1.36982,3115000004.0
2006-03-08 11:45:00,1.3701,1.37062,1.36973,1.37019,2387300002.0
2006-03-08 11:50:00,1.37022,1.37143,1.37016,1.37062,1349800001.0
2006-03-08 11:55:00,1.37059,1.37067,1.37,1.37037,2312500006.0
2006-03-08 12:00:00,1.37051,1.37303,1.3704,1.37293,2121700004.0
2006-03-08 12:05:00,1.37302,1.37355,1.37269,1.37307,1897200004.0
2006-03-08 12:10:00,1.37305,1.37321,1.37264,1.37303,1952800003.0
2006-03-08 12:15:00,1.37282,1.37376,1.37282,1.37357,1608200002.0
2006-03-08 12:20:00,1.3736,1.37426,1.37348,1.37378,2194000005.0
2006-03-08 12:25:00,1.37395,1.37427,1.37346,1.3735,2432900002.0
2006-03-08 12:30:00,1.37325,1.37325,1.37195,1.37238,2588900003.0
2006-03-08 12:35:00,1.37253,1.37276,1.37183,1.37261,2726700001.0
2006-03-08 12:40:00,1.3726,1.37297,1.37231,1.37259,1943700005.0
2006-03-08 12:45:00,1.37273,1.37283,1.37218,1.37227,2409700005.0
2006-03-08 12:50:00,1.37206,1.37206,1.37129,1.37175,1949300005.0
2006-03-08 12:55:00,1.37194,1.37291,1.37184,1.3727,2431700008.0
2006-03-08 13:00:00,1.37268,1.3728,1.37227,1.37251,1602700002.0
2006-03-08 13:05:00,1.37249,1.37279,1.3722,1.37225,1328500000.0
2006-03-08 13:10:00,1.37231,1.37238,1.37199,1.37199,1540200004.0
2006-03-08 13:15:00,1.37204,1.37316,1.37204,1.37298,1329700002.0
2006-03-08 13:20:00,1.37296,1.37324,1.37285,1.37322,1055100001.0
2006-03-08 13:25:00,1.37322,1.37344,1.37297,1.37335,1886800004.0
2006-03-08 13:30:00,1.37333,1.3741,1.37309,1.37385,2078800006.0
2006-03-08 13:35:00,1.3739,1.37435,1.37366,1.37366,1927200003.0
2006-03-08 13:40:00,1.37346,1.37388,1.37261,1.37284,1158400002.0
2006-03-08 13:45:00,1.37279,1.37358,1.37249,1.37288,1908200004.0
2006-03-08 13:50:00,1.37283,1.37299,1.37201,1.37234,1909200003.0
2006-03-08 13:55:00,1.3722,1.37306,1.37185,1.37252,1787500003.0
2006-03-08 14:00:00,1.37245,1.3738,1.37245,1.37353,2005600007.0
2006-03-08 14:05:00,1.37355,1.37392,1.37317,1.37349,1587900004.0
2006-03-08 14:10:00,1.37358,1.37388,1.37298,1.37373,901300002.0
2006-03-08 14:15:00,1.37352,1.37357,1.37296,1.3731,2159100009.0
2006-03-08 14:20:00,1.37312,1.37447,1.37283,1.37392,1814000003.0
2006-03-08 14:25:00,1.37409,1.37427,1.37319,1.37374,1649900004.0
2006-03-08 14:30:00,1.37367,1.37367,1.37297,1.37332,193200001.0
2006-03-08 14:35:00,1.3733,1.37365,1.37258,1.37365,180600000.0
2006-03-08 14:40:00,1.37353,1.37353,1.37263,1.37319,222000000.0
2006-03-08 14:45:00,1.37285,1.37348,1.37259,1.37334,189300001.0
2006-03-08 14:50:00,1.37328,1.37393,1.37315,1.37354,162500000.0
2006-03-08 14:55:00,1.37383,1.37396,1.37301,1.3732,237800001.0
2006-03-08 15:00:00,1.37311,1.37318,1.37246,1.37295,196300000.0
2006-03-08 15:05:00,1.37281,1.37296,1.37221,1.37259,231000000.0
2006-03-08 15:10:00,1.37258,1.37313,1.3724,1.37262,171100000.0
2006-03-08 15:15:00,1.37275,1.37386,1.3723,1.37372,200900001.0
2006-03-08 15:20:00,1.37366,1.37389,1.37251,1.37269,175400000.0
2006-03-08 15:25:00,1.37266,1.37309,1.37253,1.3728,158900001.0
2006-03-08 15:30:00,1.37296,1.37314,1.37264,1.37264,219700000.0
2006-03-08 15:35:00,1.37279,1.37353,1.37256,1.37276,219800000.0
2006-03-08 15:40:00,1.37282,1.37352,1.37206,1.37343,161400000.0
2006-03-08 15:45:00,1.37344,1.37396,1.37323,1.37351,241100000.0
2006-03-08 15:50:00,1.37332,1.37371,1.37326,1.37362,172300000.0
2006-03-08 15:55:00,1.37379,1.37387,1.3726,1.3726,186500000.0
2006-03-08 16:00:00,1.37266,1.3733,1.37237,1.37258,181600000.0
2006-03-08 16:05:00,1.3726,1.37333,1.3722,1.37328,206000000.0
2006-03-08 16:10:00,1.37346,1.37392,1.37259,1.37307,238400002.0
2006-03-08 16:15:00,1.37289,1.37318,1.3727,1.37286,172000000.0
2006-03-08 16:20:00,1.37268,1.37314,1.37259,1.37302,230500001.0
2006-03-08 16:25:00,1.37312,1.37449,1.37266,1.37429,222400001.0
2006-03-08 16:30:00,1.37418,1.37419,1.37295,1.37322,245400002.0
2006-03-08 16:35:00,1.37329,1.37329,1.37246,1.37318,206600000.0
2006-03-08 16:40:00,1.37289,1.37368,1.37272,1.37368,191500000.0
2006-03-08 16:45:00,1.37341,1.37436,1.37327,1.37436,214700000.0
2006-03-08 16:50:00,1.37457,1.37457,1.37365,1.37434,217300000.0
2006-03-08 16:55:00,1.37441,1.37441,1.37359,1.37392,170900000.0
2006-03-08 17:00:00,1.3734,1.37357,1.37202,1.37307,185100000.0
2006-03-08 17:05:00,1.37293,1.37432,1.37268,1.37394,175600000.0
2006-03-08 17:10:00,1.3737,1.37423,1.3734,1.3738,187700000.0
2006-03-08 17:15:00,1.37421,1.37427,1.37348,1.37398,188600000.0
2006-03-08 17:20:00,1.37401,1.37402,1.37344,1.37368,168200000.0
2006-03-08 17:25:00,1.3736,1.37418,1.37359,1.3741,216000001.0
2006-03-08 17:30:00,1.37408,1.37493,1.37358,1.37476,206200000.0
2006-03-08 17:35:00,1.3747,1.37519,1.37447,1.37477,178500000.0
2006-03-08 17:40:00,1.37449,1.37478,1.37417,1.37433,237000002.0
2006-03-08 17:45:00,1.37431,1.375,1.37411,1.37486,207700000.0
2006-03-08 17:50:00,1.37488,1.3758,1.3746,1.37566,166200000.0
2006-03-08 17:55:00,1.37577,1.37605,1.37513,1.37557,188600000.0
2006-03-08 18:00:00,1.37561,1.37564,1.37471,1.37503,173100000.0
2006-03-08 18:05:00,1.37521,1.37583,1.37488,1.37567,248600001.0
2006-03-08 18:10:00,1.37563,1.37588,1.37457,1.37534,184400001.0
2006-03-08 18:15:00,1.37535,1.3768,1.37535,1.37649,198600000.0
2006-03-08 18:20:00,1.37642,1.37759,1.37612,1.37759,183500000.0
2006-03-08 18:25:00,1.3779,1.3779,1.37689,1.37742,179000000.0
2006-03-08 18:30:00,1.37787,1.37805,1.37751,1.37786,178200000.0
2006-03-08 18:35:00,1.37788,1.37799,1.37733,1.37794,180900000.0
2006-03-08 18:40:00,1.37769,1.37827,1.37721,1.37802,181400000.0
2006-03-08 18:45:00,1.37824,1.37851,1.37777,1.37838,179600000.0
2006-03-08 18:50:00,1.37879,1.37929,1.37865,1.37924,215400000.0
2006-03-08 18:55:00,1.37897,1.37914,1.378,1.37844,191000000.0
2006-03-08 19:00:00,1.37858,1.37904,1.37807,1.37861,214700001.0
2006-03-08 19:05:00,1.37858,1.37971,1.37858,1.37923,197000001.0
2006-03-08 19:10:00,1.37924,1.37935,1.3785,1.37933,206000000.0
2006-03-08 19:15:00,1.37916,1.38031,1.37884,1.37992,194600001.0
2006-03-08 19:20:00,1.37984,1.37999,1.37917,1.3796,209800000.0
2006-03-08 19:25:00,1.37966,1.38026,1.37943,1.38018,177400001.0
2006-03-08 19:30:00,1.38022,1.38022,1.37955,1.37955,218900001.0
2006-03-08 19:35:00,1.3795,1.3802,1.3792,1.3802,174800000.0
2006-03-08 19:40:00,1.38025,1.38115,1.38007,1.38092,223900002.0
2006-03-08 19:45:00,1.38076,1.3813,1.38072,1.38112,221900002.0
2006-03-08 19:50:00,1.38127,1.38128,1.3807,1.3812,190600000.0
2006-03-08 19:55:00,1.38106,1.38117,1.38074,1.38085,172600000.0
2006-03-08 20:00:00,1.3808,1.38154,1.38065,1.38088,212000000.0
2006-03-08 20:05:00,1.3809,1.38108,1.37994,1.38058,135100000.0
2006-03-08 20:10:00,1.38026,1.38075,1.37922,1.37964,190000001.0
2006-03-08 20:15:00,1.3798,1.37989,1.37875,1.37891,242500001.0
2006-03-08 20:20:00,1.37891,1.37896,1.3782,1.37828,173500000.0
2006-03-08 20:25:00,1.3787,1.37929,1.37826,1.379,250400001.0
2006-03-08 20:30:00,1.37916,1.37985,1.37877,1.37979,202000001.0
2006-03-08 20:35:00,1.37978,1.38002,1.37936,1.37951,234600000.0
2006-03-08 20:40:00,1.37955,1.38028,1.37946,1.38008,191800001.0
2006-03-08 20:45:00,1.37989,1.38011,1.37956,1.37989,187600000.0
2006-03-08 20:50:00,1.37978,1.38019,1.37973,1.38015,187600001.0
2006-03-08 20:55:00,1.38038,1.38065,1.37987,1.38009,193100000.0
2006-03-08 21:00:00,1.37996,1.38017,1.37952,1.37987,198100001.0
2006-03-08 21:05:00,1.37958,1.37999,1.37924,1.37988,191800000.0
2006-03-08 21:10:00,1.37983,1.37997,1.37896,1.37896,206700000.0
2006-03-08 21:15:00,1.37881,1.37949,1.37814,1.37889,191700000.0
2006-03-08 21:20:00,1.37887,1.37943,1.37862,1.37912,184600000.0
2006-03-08 21:25:00,1.37926,1.37945,1.37895,1.37907,133200000.0
2006-03-08 21:30:00,1.3791,1.38014,1.37873,1.38014,174100001.0
2006-03-08 21:35:00,1.38001,1.38053,1.3796,1.38005,179400001.0
2006-03-08 21:40:00,1.37991,1.38011,1.37892,1.37944,173700001.0
2006-03-08 21:45:00,1.37942,1.37982,1.37934,1.37959,204200001.0
2006-03-08 21:50:00,1.37962,1.37962,1.37879,1.37923,253800001.0
2006-03-08 21:55:00,1.37925,1.37959,1.37879,1.37944,203700000.0
2006-03-08 22:00:00,1.37964,1.3798,1.37893,1.37909,157000000.0
2006-03-08 22:05:00,1.37929,1.3793,1.37853,1.37897,157800000.0
2006-03-08 22:10:00,1.37896,1.37994,1.37884,1.37919,193600000.0
2006-03-08 22:15:00,1.37918,1.37948,1.37893,1.37921,197800001.0
2006-03-08 22:20:00,1.37924,1.37958,1.37901,1.37953,173000000.0
2006-03-08 22:25:00,1.37942,1.37942,1.37864,1.37877,166400000.0
2006-03-08 22:30:00,1.37878,1.37926,1.37846,1.37865,198600000.0
2006-03-08 22:35:00,1.37884,1.37924,1.37813,1.37906,194100000.0
2006-03-08 22:40:00,1.379,1.37902,1.37849,1.37877,156800000.0
2006-03-08 22:45:00,1.37863,1.37867,1.37798,1.37823,165600001.0
2006-03-08 22:50:00,1.37833,1.37868,1.37777,1.37853,170700000.0
2006-03-08 22:55:00,1.37853,1.37854,1.37795,1.37816,168600000.0
2006-03-08 23:00:00,1.37798,1.37798,1.3772,1.37742,181600000.0
2006-03-08 23:05:00,1.3775,1.37798,1.37738,1.37769,212400000.0
2006-03-08 23:10:00,1.37766,1.37822,1.37701,1.3781,210200003.0
2006-03-08 23:15:00,1.3781,1.3784,1.37738,1.37825,178400000.0
2006-03-08 23:20:00,1.3784,1.37867,1.37791,1.37846,157900000.0
2006-03-08 23:25:00,1.37858,1.37897,1.37844,1.37878,223600000.0
2006-03-08 23:30:00,1.3787,1.37884,1.37797,1.37807,202000001.0
2006-03-08 23:35:00,1.37822,1.37822,1.37773,1.37773,199100001.0
2006-03-08 23:40:00,1.37807,1.37812,1.37736,1.37782,197300001.0
2006-03-08 23:45:00,1.37767,1.378,1.37743,1.37776,197700000.0
2006-03-08 23:50:00,1.37785,1.37867,1.37768,1.37786,184700000.0
2006-03-08 23:55:00,1.37822,1.37863,1.37806,1.37824,241100002.0
2006-03-09 00:00:00,1.37839,1.37854,1.3781,1.3782,292600000.0
2006-03-09 00:05:00,1.3781,1.3782,1.3779,1.3781,240800000.0
2006-03-09 00:10:00,1.378,1.3782,1.378,1.378,301000000.0
2006-03-09 00:15:00,1.3781,1.3783,1.3781,1.3782,301000000.0
2006-03-09 00:20:00,1.3783,1.3783,1.37761,1.37818,170800000.0
2006-03-09 00:25:00,1.37809,1.37826,1.37734,1.37757,205100001.0
2006-03-09 00:30:00,1.37736,1.37793,1.37736,1.37742,262400003.0
2006-03-09 00:35:00,1.3778,1.37788,1.37751,1.37762,186400000.0
2006-03-09 00:40:00,1.37727,1.37755,1.37677,1.3775,164700000.0
2006-03-09 00:45:00,1.37768,1.37787,1.37691,1.37715,201400000.0
2006-03-09 00:50:00,1.37713,1.37765,1.3769,1.37765,203000000.0
2006-03-09 00:55:00,1.37784,1.3779,1.37747,1.3779,186600000.0
2006-03-09 01:00:00,1.37789,1.37844,1.37785,1.37812,252300003.0
2006-03-09 01:05:00,1.37815,1.37822,1.37757,1.378,200900000.0
2006-03-09 01:10:00,1.3781,1.37831,1.37781,1.37795,169800000.0
2006-03-09 01:15:00,1.37802,1.37833,1.3778,1.37818,244400003.0
2006-03-09 01:20:00,1.37827,1.37862,1.37774,1.37852,187000000.0
2006-03-09 01:25:00,1.37842,1.37858,1.37815,1.37846,197200001.0
2006-03-09 01:30:00,1.37858,1.37878,1.37817,1.37858,214400001.0
2006-03-09 01:35:00,1.37861,1.37878,1.3783,1.37864,244200001.0
2006-03-09 01:40:00,1.3786,1.37896,1.37833,1.37885,163800000.0
2006-03-09 01:45:00,1.37883,1.37898,1.37821,1.37865,177000001.0
2006-03-09 01:50:00,1.37861,1.37874,1.37826,1.37841,178800001.0
2006-03-09 01:55:00,1.37825,1.37881,1.37808,1.37881,169300000.0
2006-03-09 02:00:00,1.37877,1.37921,1.3786,1.37873,355000000.0
2006-03-09 02:05:00,1.37895,1.37942,1.37877,1.37912,613700003.0
2006-03-09 02:10:00,1.3788,1.37908,1.37852,1.37884,500400002.0
2006-03-09 02:15:00,1.3788,1.37964,1.37862,1.37933,562300002.0
2006-03-09 02:20:00,1.37948,1.37989,1.37939,1.37967,194800000.0
2006-03-09 02:25:00,1.37955,1.37977,1.3793,1.37959,331000001.0
2006-03-09 02:30:00,1.37997,1.38018,1.37963,1.37996,432100002.0
2006-03-09 02:35:00,1.3798,1.3798,1.37906,1.37912,283500002.0
2006-03-09 02:40:00,1.37916,1.37956,1.37916,1.37956,176600000.0
2006-03-09 02:45:00,1.37905,1.37926,1.37849,1.37864,598500001.0
2006-03-09 02:50:00,1.37888,1.37901,1.37806,1.37878,319400000.0
2006-03-09 02:55:00,1.37905,1.37915,1.37812,1.37822,249200000.0
2006-03-09 03:00:00,1.37836,1.37923,1.3783,1.37882,366800001.0
2006-03-09 03:05:00,1.37884,1.37927,1.3787,1.37915,352800000.0
2006-03-09 03:10:00,1.37874,1.37956,1.37872,1.37926,223800001.0
2006-03-09 03:15:00,1.37888,1.37932,1.37847,1.37917,178900000.0
2006-03-09 03:20:00,1.37878,1.37987,1.37878,1.37933,286800001.0
2006-03-09 03:25:00,1.37966,1.37966,1.37783,1.378,358100002.0
2006-03-09 03:30:00,1.37809,1.3788,1.37789,1.37845,209900000.0
2006-03-09 03:35:00,1.37866,1.37893,1.37832,1.37848,280900000.0
2006-03-09 03:40:00,1.37841,1.37887,1.3783,1.37862,423400003.0
2006-03-09 03:45:00,1.37863,1.37896,1.37838,1.37843,155300000.0
2006-03-09 03:50:00,1.37869,1.37889,1.37821,1.37825,323000002.0
2006-03-09 03:55:00,1.37855,1.37869,1.37778,1.37831,652500002.0
2006-03-09 04:00:00,1.37828,1.37861,1.37793,1.378,574800003.0
2006-03-09 04:05:00,1.3779,1.37853,1.3778,1.37829,554900002.0
2006-03-09 04:10:00,1.37816,1.37852,1.37781,1.37798,389100000.0
2006-03-09 04:15:00,1.37798,1.37824,1.37772,1.37796,390400002.0
2006-03-09 04:20:00,1.37791,1.37819,1.37757,1.3779,433400000.0
2006-03-09 04:25:00,1.37787,1.37855,1.37783,1.37822,539100002.0
2006-03-09 04:30:00,1.37771,1.37829,1.37758,1.37803,219700000.0
2006-03-09 04:35:00,1.37802,1.3785,1.37772,1.3781,441700000.0
2006-03-09 04:40:00,1.37807,1.37876,1.37805,1.37874,267600001.0
2006-03-09 04:45:00,1.37861,1.37861,1.37801,1.37805,369300001.0
2006-03-09 04:50:00,1.37845,1.37871,1.37819,1.37821,208100000.0
2006-03-09 04:55:00,1.37851,1.37882,1.37808,1.37808,208800001.0
2006-03-09 05:00:00,1.37842,1.37871,1.3782,1.37854,443700002.0
2006-03-09 05:05:00,1.37856,1.37879,1.3783,1.37837,1198500002.0
2006-03-09 05:10:00,1.37842,1.37852,1.37791,1.37794,890000000.0
2006-03-09 05:15:00,1.37805,1.37823,1.37787,1.37791,910500000.0
2006-03-09 05:20:00,1.37795,1.37864,1.37788,1.37852,1155100002.0
2006-03-09 05:25:00,1.37875,1.37897,1.37839,1.37857,960900000.0
2006-03-09 05:30:00,1.37853,1.3787,1.37825,1.37837,970400003.0
2006-03-09 05:35:00,1.37865,1.37883,1.37823,1.37883,749800004.0
2006-03-09 05:40:00,1.37852,1.37907,1.37847,1.37883,700800000.0
2006-03-09 05:45:00,1.37888,1.37923,1.37881,1.37886,981200002.0
2006-03-09 05:50:00,1.37895,1.37937,1.37885,1.37905,822500000.0
2006-03-09 05:55:00,1.37896,1.37904,1.37769,1.3777,748500001.0
2006-03-09 06:00:00,1.37775,1.37783,1.37738,1.37769,840000001.0
2006-03-09 06:05:00,1.37772,1.37882,1.3777,1.37808,1784700007.0
2006-03-09 06:10:00,1.37806,1.37856,1.37793,1.37831,1708800004.0
2006-03-09 06:15:00,1.37829,1.37846,1.37814,1.37836,1015200002.0
2006-03-09 06:20:00,1.37824,1.37826,1.37789,1.37821,1433900001.0
2006-03-09 06:25:00,1.37819,1.37828,1.37784,1.37806,1463200002.0
2006-03-09 06:30:00,1.37803,1.37846,1.37798,1.37835,1091100006.0
2006-03-09 06:35:00,1.37831,1.37856,1.37817,1.37832,601700002.0
2006-03-09 06:40:00,1.37829,1.37861,1.37795,1.37851,1019700001.0
2006-03-09 06:45:00,1.37857,1.37858,1.37814,1.37832,985000003.0
2006-03-09 06:50:00,1.37842,1.37897,1.37819,1.37865,965800001.0
2006-03-09 06:55:00,1.37864,1.3799,1.37846,1.3799,1014100005.0
2006-03-09 07:00:00,1.38029,1.38038,1.37919,1.3793,1376700004.0
2006-03-09 07:05:00,1.37936,1.37944,1.37869,1.37907,977100000.0
2006-03-09 07:10:00,1.37912,1.37912,1.3785,1.37859,1819300002.0
2006-03-09 07:15:00,1.37875,1.37968,1.37837,1.37932,1539400001.0
2006-03-09 07:20:00,1.37923,1.3799,1.3789,1.3792,1718200002.0
2006-03-09 07:25:00,1.37927,1.37941,1.37892,1.37901,1280300003.0
2006-03-09 07:30:00,1.37907,1.3793,1.37897,1.3792,1965200008.0
2006-03-09 07:35:00,1.37912,1.37966,1.37889,1.37952,1262100002.0
2006-03-09 07:40:00,1.37948,1.37965,1.37905,1.37921,1925100005.0
2006-03-09 07:45:00,1.37934,1.37969,1.37804,1.37824,2932700008.0
2006-03-09 07:50:00,1.37813,1.37836,1.37723,1.37724,2665300006.0
2006-03-09 07:55:00,1.37697,1.3771,1.37562,1.37562,2963400006.0
2006-03-09 08:00:00,1.37569,1.37734,1.37557,1.37717,2065800007.0
2006-03-09 08:05:00,1.37726,1.37756,1.37671,1.37721,2302200005.0
2006-03-09 08:10:00,1.37719,1.37727,1.37663,1.37663,1524900003.0
2006-03-09 08:15:00,1.37663,1.37715,1.37633,1.3769,1316100001.0
2006-03-09 08:20:00,1.37679,1.37741,1.37622,1.37676,1792100000.0
2006-03-09 08:25:00,1.37673,1.37706,1.37629,1.37656,2209500003.0
2006-03-09 08:30:00,1.37673,1.37723,1.37634,1.37702,1758500002.0
2006-03-09 08:35:00,1.37715,1.37789,1.37691,1.37706,2097400004.0
2006-03-09 08:40:00,1.377,1.37765,1.377,1.3775,2063300006.0
2006-03-09 08:45:00,1.37773,1.37825,1.37745,1.37789,2857100003.0
2006-03-09 08:50:00,1.37819,1.37842,1.37763,1.37823,2915600007.0
2006-03-09 08:55:00,1.37842,1.37866,1.37782,1.37818,2489700008.0
2006-03-09 09:00:00,1.37808,1.37818,1.37692,1.37736,2723200007.0
2006-03-09 09:05:00,1.37723,1.37787,1.37707,1.37787,2078100007.0
2006-03-09 09:10:00,1.37784,1.37843,1.37766,1.37804,2114700005.0
2006-03-09 09:15:00,1.37798,1.37823,1.37762,1.37769,2178100006.0
2006-03-09 09:20:00,1.37765,1.37843,1.37764,1.37811,1631300001.0
2006-03-09 09:25:00,1.37829,1.37858,1.37783,1.37813,2203100004.0
2006-03-09 09:30:00,1.37808,1.37887,1.37793,1.37849,2358700006.0
2006-03-09 09:35:00,1.37846,1.37867,1.37808,1.37829,1918900002.0
2006-03-09 09:40:00,1.37834,1.3787,1.37765,1.37765,2124700005.0
2006-03-09 09:45:00,1.37775,1.37792,1.37743,1.37792,2193300007.0
2006-03-09 09:50:00,1.37813,1.37851,1.37798,1.37832,2325900003.0
2006-03-09 09:55:00,1.37846,1.37863,1.37799,1.37848,2920200005.0
2006-03-09 10:00:00,1.37851,1.37859,1.37776,1.37809,2359300002.0
2006-03-09 10:05:00,1.3779,1.37837,1.37784,1.37802,2639800010.0
2006-03-09 10:10:00,1.37799,1.37809,1.37692,1.37719,2256200006.0
2006-03-09 10:15:00,1.3774,1.37781,1.37707,1.37781,1875600004.0
2006-03-09 10:20:00,1.37777,1.37777,1.37628,1.37668,2248500005.0
2006-03-09 10:25:00,1.37677,1.37773,1.37677,1.37728,2667800009.0
2006-03-09 10:30:00,1.37744,1.37775,1.37697,1.37698,2528800007.0
2006-03-09 10:35:00,1.37694,1.37747,1.37659,1.37726,2329800007.0
2006-03-09 10:40:00,1.37724,1.37768,1.37708,1.37742,2281200001.0
2006-03-09 10:45:00,1.37741,1.37747,1.37673,1.37673,2120900006.0
2006-03-09 10:50:00,1.37664,1.37685,1.37632,1.37675,2249900006.0
2006-03-09 10:55:00,1.37697,1.37738,1.37624,1.37665,2578600005.0
2006-03-09 11:00:00,1.37673,1.37708,1.37629,1.37642,2374300004.0
2006-03-09 11:05:00,1.37643,1.37651,1.376,1.37623,2047800001.0
2006-03-09 11:10:00,1.37624,1.37683,1.37621,1.37683,2329600005.0
2006-03-09 11:15:00,1.37694,1.37733,1.37679,1.37723,2193000004.0
2006-03-09 11:20:00,1.37725,1.37752,1.377,1.37712,2783700006.0
2006-03-09 11:25:00,1.37717,1.37726,1.37618,1.37638,2541300006.0
2006-03-09 11:30:00,1.37634,1.37671,1.37562,1.37593,2544100002.0
2006-03-09 11:35:00,1.37608,1.37625,1.37559,1.37581,2731400003.0
2006-03-09 11:40:00,1.37596,1.37613,1.37543,1.37562,3041600004.0
2006-03-09 11:45:00,1.3758,1.37608,1.37557,1.37585,2458800004.0
2006-03-09 11:50:00,1.3759,1.37612,1.37565,1.37596,1407500005.0
2006-03-09 11:55:00,1.37608,1.37627,1.37555,1.37561,2348000004.0
2006-03-09 12:00:00,1.37549,1.37589,1.3753,1.3754,2148400005.0
2006-03-09 12:05:00,1.37565,1.37595,1.37544,1.37586,2017800004.0
2006-03-09 12:10:00,1.37585,1.37594,1.37556,1.37581,1941800001.0
2006-03-09 12:15:00,1.37591,1.37631,1.37577,1.37612,1680700004.0
2006-03-09 12:20:00,1.37612,1.37628,1.37557,1.3757,2108700003.0
2006-03-09 12:25:00,1.3759,1.37661,1.37585,1.37649,2635500009.0
2006-03-09 12:30:00,1.37641,1.37694,1.37626,1.37691,2536200002.0
2006-03-09 12:35:00,1.37707,1.37729,1.37672,1.37683,2801400006.0
2006-03-09 12:40:00,1.37688,1.37736,1.37629,1.37636,2077400008.0
2006-03-09 12:45:00,1.37634,1.37634,1.37533,1.37562,2311100006.0
2006-03-09 12:50:00,1.37579,1.37644,1.37568,1.37632,1833900003.0
2006-03-09 12:55:00,1.37626,1.37626,1.37576,1.37597,2419300006.0
2006-03-09 13:00:00,1.37609,1.37621,1.37582,1.37594,1560300004.0
2006-03-09 13:05:00,1.37598,1.37636,1.37596,1.37609,1362200002.0
2006-03-09 13:10:00,1.37616,1.37654,1.37605,1.3765,1582500003.0
2006-03-09 13:15:00,1.37657,1.37696,1.37637,1.37688,1205700002.0
2006-03-09 13:20:00,1.37692,1.37707,1.37655,1.37702,1049200001.0
2006-03-09 13:25:00,1.37717,1.37728,1.37664,1.37665,1800300007.0
2006-03-09 13:30:00,1.37678,1.37698,1.37652,1.37663,2106900001.0
2006-03-09 13:35:00,1.37667,1.37728,1.37652,1.37723,1950900004.0
2006-03-09 13:40:00,1.37717,1.37758,1.37682,1.37709,1187800003.0
2006-03-09 13:45:00,1.37707,1.37738,1.37668,1.37684,1919800004.0
2006-03-09 13:50:00,1.37678,1.37685,1.37635,1.37664,2004400005.0
2006-03-09 13:55:00,1.37652,1.37666,1.37613,1.37621,1686300000.0
2006-03-09 14:00:00,1.37613,1.37692,1.37612,1.37675,1940900006.0
2006-03-09 14:05:00,1.37672,1.37723,1.37658,1.37679,1581700002.0
2006-03-09 14:10:00,1.37675,1.37752,1.37636,1.3775,1071900001.0
2006-03-09 14:15:00,1.37765,1.37806,1.3774,1.37781,2114900004.0
2006-03-09 14:20:00,1.37776,1.37803,1.37744,1.37766,1871100007.0
2006-03-09 14:25:00,1.37769,1.37825,1.37756,1.37811,1616500003.0
2006-03-09 14:30:00,1.37811,1.37811,1.3774,1.37777,162000000.0
2006-03-09 14:35:00,1.37776,1.37776,1.3771,1.37749,211200000.0
2006-03-09 14:40:00,1.37735,1.37745,1.37624,1.37743,270900002.0
2006-03-09 14:45:00,1.3774,1.37783,1.37724,1.37766,217600000.0
2006-03-09 14:50:00,1.37752,1.37835,1.37746,1.37792,207000000.0
2006-03-09 14:55:00,1.37797,1.37832,1.37784,1.37811,193600000.0
2006-03-09 15:00:00,1.37815,1.37882,1.3778,1.37875,226300000.0
2006-03-09 15:05:00,1.37863,1.37976,1.37856,1.37933,206200000.0
2006-03-09 15:10:00,1.37936,1.37939,1.37836,1.37851,192500001.0
2006-03-09 15:15:00,1.37871,1.37913,1.37838,1.37859,174500000.0
2006-03-09 15:20:00,1.37846,1.37923,1.37826,1.37835,169400000.0
2006-03-09 15:25:00,1.37825,1.37858,1.37761,1.3777,226200001.0
2006-03-09 15:30:00,1.37761,1.38089,1.37718,1.3804,206300000.0
2006-03-09 15:35:00,1.38027,1.38182,1.38025,1.38161,185300002.0
2006-03-09 15:40:00,1.38174,1.38181,1.38069,1.38107,172400000.0
2006-03-09 15:45:00,1.38101,1.38188,1.38059,1.38133,199000001.0
2006-03-09 15:50:00,1.38127,1.38193,1.38033,1.38058,226000000.0
2006-03-09 15:55:00,1.38097,1.38107,1.38032,1.38099,173500000.0
2006-03-09 16:00:00,1.38122,1.38201,1.38104,1.38162,188700001.0
2006-03-09 16:05:00,1.38166,1.3834,1.38162,1.38313,210200000.0
2006-03-09 16:10:00,1.38313,1.38442,1.38302,1.38436,166000000.0
2006-03-09 16:15:00,1.38409,1.38461,1.38276,1.38296,192500001.0
2006-03-09 16:20:00,1.38264,1.38282,1.38161,1.38161,218300000.0
2006-03-09 16:25:00,1.38174,1.38232,1.38123,1.38195,214600000.0
2006-03-09 16:30:00,1.38204,1.38245,1.3818,1.38228,215400001.0
2006-03-09 16:35:00,1.38246,1.38279,1.38202,1.38279,222300001.0
2006-03-09 16:40:00,1.38281,1.38316,1.38251,1.38278,195900000.0
2006-03-09 16:45:00,1.38241,1.38327,1.38233,1.38291,190000000.0
2006-03-09 16:50:00,1.38292,1.38317,1.3822,1.38239,217500001.0
2006-03-09 16:55:00,1.38235,1.38266,1.38171,1.38266,141800000.0
2006-03-09 17:00:00,1.38242,1.38287,1.38225,1.38246,205400000.0
2006-03-09 17:05:00,1.38232,1.3827,1.38161,1.38195,191300000.0
2006-03-09 17:10:00,1.38182,1.38249,1.38168,1.38168,192900000.0
2006-03-09 17:15:00,1.38198,1.382,1.38102,1.38114,190000000.0
2006-03-09 17:20:00,1.3811,1.3811,1.37974,1.38034,185500001.0
2006-03-09 17:25:00,1.38016,1.38045,1.37991,1.38034,168000000.0
2006-03-09 17:30:00,1.38042,1.38091,1.37977,1.38091,177500000.0
2006-03-09 17:35:00,1.3809,1.38109,1.3805,1.38074,196800000.0
2006-03-09 17:40:00,1.38045,1.38167,1.38045,1.38097,221900000.0
2006-03-09 17:45:00,1.381,1.38121,1.37965,1.38057,210400001.0
2006-03-09 17:50:00,1.38059,1.38127,1.38023,1.38063,149400000.0
2006-03-09 17:55:00,1.38061,1.38229,1.38008,1.38212,223500001.0
2006-03-09 18:00:00,1.38237,1.38246,1.38177,1.38225,224400000.0
2006-03-09 18:05:00,1.38217,1.38236,1.38187,1.38196,241900000.0
2006-03-09 18:10:00,1.38187,1.38272,1.38155,1.3821,186800000.0
2006-03-09 18:15:00,1.38182,1.3826,1.38169,1.38254,213900001.0
2006-03-09 18:20:00,1.38281,1.38295,1.38206,1.38206,176200000.0
2006-03-09 18:25:00,1.38229,1.38303,1.38206,1.38274,204200000.0
2006-03-09 18:30:00,1.38285,1.38294,1.38173,1.38189,139100000.0
2006-03-09 18:35:00,1.38198,1.38205,1.38113,1.382,186300000.0
2006-03-09 18:40:00,1.38204,1.38244,1.38181,1.38192,173900000.0
2006-03-09 18:45:00,1.38212,1.38223,1.38147,1.38158,202000001.0
2006-03-09 18:50:00,1.38133,1.38142,1.38089,1.38131,248500000.0
2006-03-09 18:55:00,1.38117,1.38158,1.38097,1.38146,144000000.0
2006-03-09 19:00:00,1.38167,1.38204,1.38132,1.38171,219100000.0
2006-03-09 19:05:00,1.38184,1.38198,1.38159,1.38167,170900000.0
2006-03-09 19:10:00,1.38181,1.38212,1.38123,1.3821,212600001.0
2006-03-09 19:15:00,1.38196,1.3823,1.38158,1.38195,191900000.0
2006-03-09 19:20:00,1.38174,1.38203,1.38131,1.38171,207000000.0
2006-03-09 19:25:00,1.38176,1.3822,1.38139,1.38199,184400000.0
2006-03-09 19:30:00,1.3821,1.38224,1.38181,1.38196,197700000.0
2006-03-09 19:35:00,1.38189,1.38193,1.38134,1.38187,145800000.0
2006-03-09 19:40:00,1.3817,1.3819,1.38108,1.3819,254500001.0
2006-03-09 19:45:00,1.38197,1.38235,1.38135,1.38204,199100000.0
2006-03-09 19:50:00,1.38236,1.38239,1.3819,1.38219,219700000.0
2006-03-09 19:55:00,1.38197,1.38204,1.38147,1.38169,155700000.0
2006-03-09 20:00:00,1.38146,1.38182,1.38118,1.38181,197400000.0
2006-03-09 20:05:00,1.38199,1.38228,1.38148,1.38205,175200000.0
2006-03-09 20:10:00,1.38171,1.38207,1.38123,1.38165,191500000.0
2006-03-09 20:15:00,1.38165,1.38185,1.38094,1.38181,198200000.0
2006-03-09 20:20:00,1.38175,1.38175,1.381,1.38124,203400000.0
2006-03-09 20:25:00,1.38161,1.38196,1.38129,1.38184,212500001.0
2006-03-09 20:30:00,1.38201,1.38217,1.38132,1.38158,205800000.0
2006-03-09 20:35:00,1.38163,1.38197,1.38124,1.38142,220400000.0
2006-03-09 20:40:00,1.38132,1.38239,1.38132,1.38214,205600000.0
2006-03-09 20:45:00,1.38207,1.38248,1.38189,1.3824,215700000.0
2006-03-09 20:50:00,1.3822,1.3828,1.38217,1.38249,183400001.0
2006-03-09 20:55:00,1.38259,1.3831,1.38252,1.38298,185400001.0
2006-03-09 21:00:00,1.3829,1.38308,1.38237,1.38263,181200000.0
2006-03-09 21:05:00,1.38231,1.38293,1.38228,1.38281,210000001.0
2006-03-09 21:10:00,1.38282,1.38291,1.3824,1.38253,221000000.0
2006-03-09 21:15:00,1.38265,1.38326,1.38257,1.38302,207900001.0
2006-03-09 21:20:00,1.38295,1.38332,1.38271,1.38292,210600000.0
2006-03-09 21:25:00,1.38293,1.38317,1.38261,1.38286,224300000.0
2006-03-09 21:30:00,1.38297,1.38297,1.38215,1.38231,160900000.0
2006-03-09 21:35:00,1.3823,1.3829,1.38215,1.38274,183100001.0
2006-03-09 21:40:00,1.38255,1.3829,1.38235,1.38268,173100000.0
2006-03-09 21:45:00,1.38273,1.38347,1.38258,1.38323,210400002.0
2006-03-09 21:50:00,1.38349,1.38401,1.38324,1.38354,193800000.0
2006-03-09 21:55:00,1.38351,1.3841,1.38337,1.38393,207800002.0
2006-03-09 22:00:00,1.38417,1.38441,1.3838,1.38394,159800000.0
2006-03-09 22:05:00,1.38406,1.38414,1.3829,1.3829,227800002.0
2006-03-09 22:10:00,1.38276,1.383,1.38252,1.3827,212000001.0
2006-03-09 22:15:00,1.3828,1.38328,1.3827,1.38317,208700001.0
2006-03-09 22:20:00,1.38319,1.38349,1.3829,1.38343,203600000.0
2006-03-09 22:25:00,1.38345,1.38361,1.38295,1.38308,182100001.0
2006-03-09 22:30:00,1.38309,1.38324,1.38249,1.38299,198600001.0
2006-03-09 22:35:00,1.38312,1.38322,1.38244,1.38277,219600002.0
2006-03-09 22:40:00,1.38284,1.38303,1.38249,1.38297,227600002.0
2006-03-09 22:45:00,1.38293,1.38301,1.38197,1.38222,156800000.0
2006-03-09 22:50:00,1.38236,1.38285,1.38232,1.38237,177000000.0
2006-03-09 22:55:00,1.38254,1.3831,1.38232,1.38308,225400001.0
2006-03-09 23:00:00,1.38292,1.38296,1.38233,1.38296,184400000.0
2006-03-09 23:05:00,1.38294,1.38334,1.38276,1.38291,189600000.0
2006-03-09 23:10:00,1.38287,1.38318,1.38231,1.38299,193800001.0
2006-03-09 23:15:00,1.38289,1.38305,1.38227,1.38235,203000000.0
2006-03-09 23:20:00,1.38257,1.38265,1.38197,1.38228,241600002.0
2006-03-09 23:25:00,1.38241,1.38294,1.38211,1.38255,193500000.0
2006-03-09 23:30:00,1.38253,1.38273,1.38189,1.38192,176700000.0
2006-03-09 23:35:00,1.38216,1.38234,1.38192,1.3821,194800001.0
2006-03-09 23:40:00,1.38243,1.38247,1.38171,1.38216,176200000.0
2006-03-09 23:45:00,1.38206,1.38235,1.38179,1.38194,211600000.0
2006-03-09 23:50:00,1.38187,1.38211,1.38111,1.38111,169300000.0
2006-03-09 23:55:00,1.38119,1.38142,1.38057,1.38062,175200000.0
2006-03-10 00:00:00,1.38077,1.38092,1.38065,1.38077,28000000.0
2006-03-10 00:05:00,1.3808,1.381,1.3808,1.3808,262500000.0
2006-03-10 00:10:00,1.381,1.3814,1.3808,1.3813,210000000.0
2006-03-10 00:15:00,1.3814,1.3814,1.381,1.381,210000000.0
2006-03-10 00:20:00,1.3812,1.3814,1.381,1.3812,210000000.0
2006-03-10 00:30:00,1.38037,1.38087,1.37998,1.38051,184400000.0
2006-03-10 00:35:00,1.38078,1.38108,1.38047,1.38083,212700001.0
2006-03-10 00:40:00,1.38098,1.38115,1.38061,1.38103,182600000.0
2006-03-10 00:45:00,1.38097,1.38137,1.38059,1.38121,214500000.0
2006-03-10 00:50:00,1.38123,1.38145,1.38093,1.38104,187500001.0
2006-03-10 00:55:00,1.38097,1.38142,1.38065,1.38119,146900000.0
2006-03-10 01:00:00,1.38098,1.38098,1.38039,1.38076,197500000.0
2006-03-10 01:05:00,1.38078,1.38082,1.38034,1.3807,208400001.0
2006-03-10 01:10:00,1.38067,1.38106,1.38042,1.38106,190100000.0
2006-03-10 01:15:00,1.38104,1.38114,1.38064,1.38084,204500000.0
2006-03-10 01:20:00,1.38091,1.38118,1.38038,1.38096,187400000.0
2006-03-10 01:25:00,1.38088,1.38116,1.38061,1.38089,211800000.0
2006-03-10 01:30:00,1.38095,1.38095,1.38012,1.3805,216200001.0
2006-03-10 01:35:00,1.38035,1.38083,1.38002,1.38076,186600000.0
2006-03-10 01:40:00,1.3807,1.38096,1.38032,1.3809,190000000.0
2006-03-10 01:45:00,1.3809,1.38113,1.38023,1.38066,160600000.0
2006-03-10 01:50:00,1.3806,1.38107,1.38025,1.38092,187000002.0
2006-03-10 01:55:00,1.38087,1.38159,1.38077,1.38156,220700002.0
2006-03-10 02:00:00,1.38123,1.38142,1.38061,1.3811,293000000.0
2006-03-10 02:05:00,1.38099,1.38211,1.38082,1.3819,624100002.0
2006-03-10 02:10:00,1.38173,1.382,1.38082,1.38122,435900002.0
2006-03-10 02:15:00,1.38118,1.3815,1.38039,1.38061,567500001.0
2006-03-10 02:20:00,1.38074,1.38093,1.38032,1.38078,217000000.0
2006-03-10 02:25:00,1.3807,1.38093,1.38044,1.38066,333600001.0
2006-03-10 02:30:00,1.38078,1.38078,1.37992,1.38066,425500003.0
2006-03-10 02:35:00,1.38062,1.38069,1.38004,1.38026,282500000.0
2006-03-10 02:40:00,1.38016,1.38045,1.37999,1.38041,159200000.0
2006-03-10 02:45:00,1.38001,1.38091,1.37996,1.38046,613800002.0
2006-03-10 02:50:00,1.38069,1.38086,1.37989,1.37989,331000003.0
2006-03-10 02:55:00,1.38024,1.38032,1.37974,1.37981,251400000.0
2006-03-10 03:00:00,1.37976,1.38029,1.37959,1.37974,350400000.0
2006-03-10 03:05:00,1.3797,1.38055,1.37966,1.38027,327300001.0
2006-03-10 03:10:00,1.37979,1.3804,1.37969,1.38003,191600000.0
2006-03-10 03:15:00,1.37964,1.38012,1.37952,1.37996,176500000.0
2006-03-10 03:20:00,1.37948,1.37977,1.37908,1.37951,343000003.0
2006-03-10 03:25:00,1.37987,1.37987,1.37921,1.37922,331400000.0
2006-03-10 03:30:00,1.37923,1.37994,1.37902,1.37914,244700001.0
2006-03-10 03:35:00,1.37933,1.37984,1.37919,1.37946,257000000.0
2006-03-10 03:40:00,1.37943,1.38003,1.37931,1.37982,347700001.0
2006-03-10 03:45:00,1.37982,1.37997,1.37918,1.37927,213800000.0
2006-03-10 03:50:00,1.37936,1.37953,1.37895,1.3792,323600001.0
2006-03-10 03:55:00,1.37963,1.38,1.37882,1.37938,562100001.0
2006-03-10 04:00:00,1.37937,1.37994,1.37904,1.37928,606100003.0
2006-03-10 04:05:00,1.37914,1.38025,1.37896,1.37951,564500003.0
2006-03-10 04:10:00,1.37937,1.37959,1.37907,1.37927,392300002.0
2006-03-10 04:15:00,1.37939,1.37963,1.37924,1.37938,350300001.0
2006-03-10 04:20:00,1.37936,1.37977,1.37924,1.37931,466900001.0
2006-03-10 04:25:00,1.37932,1.38007,1.37899,1.37939,569900000.0
2006-03-10 04:30:00,1.37894,1.3794,1.3787,1.37876,249600000.0
2006-03-10 04:35:00,1.37858,1.37893,1.37806,1.37838,500700001.0
2006-03-10 04:40:00,1.37826,1.37893,1.37808,1.37889,267200001.0
2006-03-10 04:45:00,1.37873,1.37879,1.37821,1.37821,307900001.0
2006-03-10 04:50:00,1.37865,1.37879,1.3783,1.37832,263200001.0
2006-03-10 04:55:00,1.37866,1.3788,1.37829,1.37846,280500000.0
2006-03-10 05:00:00,1.37896,1.37917,1.37877,1.37895,460200000.0
2006-03-10 05:05:00,1.37888,1.3791,1.37863,1.37877,1162800002.0
2006-03-10 05:10:00,1.37884,1.37907,1.37865,1.37865,916300003.0
2006-03-10 05:15:00,1.3787,1.37902,1.37815,1.37821,879400000.0
2006-03-10 05:20:00,1.37826,1.37856,1.37816,1.37838,1128400002.0
2006-03-10 05:25:00,1.37855,1.37872,1.37835,1.37845,1079500004.0
2006-03-10 05:30:00,1.37843,1.37915,1.37825,1.37825,841300001.0
2006-03-10 05:35:00,1.3786,1.37884,1.37844,1.37879,731000002.0
2006-03-10 05:40:00,1.37867,1.37904,1.37859,1.37886,778900002.0
2006-03-10 05:45:00,1.37882,1.37921,1.37867,1.37886,1003500002.0
2006-03-10 05:50:00,1.37886,1.3795,1.37882,1.37943,962100002.0
2006-03-10 05:55:00,1.37939,1.37952,1.3792,1.37932,662900003.0
2006-03-10 06:00:00,1.37934,1.37958,1.37915,1.37926,847000002.0
2006-03-10 06:05:00,1.37926,1.37962,1.37907,1.37944,1866000005.0
2006-03-10 06:10:00,1.37954,1.38011,1.37946,1.37986,1769300005.0
2006-03-10 06:15:00,1.37982,1.38066,1.37969,1.38066,893000003.0
2006-03-10 06:20:00,1.38058,1.38078,1.37999,1.38001,1409000001.0
2006-03-10 06:25:00,1.38006,1.38006,1.37945,1.37947,1326400002.0
2006-03-10 06:30:00,1.37956,1.37993,1.37952,1.37983,1080800000.0
2006-03-10 06:35:00,1.37957,1.37982,1.3795,1.37969,577100002.0
2006-03-10 06:40:00,1.37971,1.37986,1.3792,1.37925,1002100002.0
2006-03-10 06:45:00,1.3793,1.3795,1.37915,1.37921,996400002.0
2006-03-10 06:50:00,1.37935,1.37941,1.37889,1.37904,1025400004.0
2006-03-10 06:55:00,1.37902,1.3794,1.37892,1.37918,907600001.0
2006-03-10 07:00:00,1.37927,1.37929,1.37895,1.37913,1342900004.0
2006-03-10 07:05:00,1.37936,1.3796,1.37905,1.37943,1063700002.0
2006-03-10 07:10:00,1.37957,1.37978,1.37901,1.37935,1821600004.0
2006-03-10 07:15:00,1.37953,1.37972,1.37928,1.37944,1529000001.0
2006-03-10 07:20:00,1.37938,1.37944,1.379,1.37904,1760500002.0
2006-03-10 07:25:00,1.37916,1.37955,1.37902,1.37928,1272500005.0
2006-03-10 07:30:00,1.37928,1.37964,1.37916,1.3796,1803900004.0
2006-03-10 07:35:00,1.37953,1.37976,1.37921,1.37967,1273800000.0
2006-03-10 07:40:00,1.37948,1.37996,1.37944,1.37984,1842500003.0
2006-03-10 07:45:00,1.37975,1.38014,1.37954,1.37988,3003000004.0
2006-03-10 07:50:00,1.37991,1.38034,1.3798,1.38012,2630200005.0
2006-03-10 07:55:00,1.38013,1.38055,1.37992,1.38003,2749900007.0
2006-03-10 08:00:00,1.38004,1.38051,1.37976,1.38001,1887700002.0
2006-03-10 08:05:00,1.38006,1.38011,1.37961,1.37965,2277500002.0
2006-03-10 08:10:00,1.37959,1.37986,1.37907,1.37917,1574100000.0
2006-03-10 08:15:00,1.37915,1.37948,1.37882,1.37893,1378700003.0
2006-03-10 08:20:00,1.37898,1.37926,1.37878,1.37911,1788000003.0
2006-03-10 08:25:00,1.37914,1.37956,1.37894,1.37938,2188300004.0
2006-03-10 08:30:00,1.37937,1.37954,1.37903,1.37908,1793400004.0
2006-03-10 08:35:00,1.37909,1.37979,1.37906,1.37963,2206600008.0
2006-03-10 08:40:00,1.37958,1.38034,1.37958,1.38005,2136100005.0
2006-03-10 08:45:00,1.38022,1.38048,1.37986,1.37991,2678400008.0
2006-03-10 08:50:00,1.38005,1.38013,1.37963,1.37988,2782600005.0
2006-03-10 08:55:00,1.38001,1.38053,1.37986,1.38034,2407000004.0
2006-03-10 09:00:00,1.38026,1.38035,1.37963,1.38001,2719300009.0
2006-03-10 09:05:00,1.38003,1.38045,1.37998,1.38029,2161900007.0
2006-03-10 09:10:00,1.38022,1.38035,1.3799,1.38035,2266000006.0
2006-03-10 09:15:00,1.38033,1.38045,1.37995,1.38024,2046200004.0
2006-03-10 09:20:00,1.38017,1.38035,1.38002,1.38009,1632000003.0
2006-03-10 09:25:00,1.38006,1.38114,1.37979,1.38106,2244500006.0
2006-03-10 09:30:00,1.38111,1.38138,1.38054,1.38062,2198200005.0
2006-03-10 09:35:00,1.38063,1.38216,1.38063,1.38162,1809800002.0
2006-03-10 09:40:00,1.38164,1.38234,1.38155,1.38186,2091300002.0
2006-03-10 09:45:00,1.38201,1.38307,1.38156,1.38258,2245800007.0
2006-03-10 09:50:00,1.38226,1.38234,1.38189,1.38221,2291900005.0
2006-03-10 09:55:00,1.38212,1.38229,1.38169,1.38213,2997400006.0
2006-03-10 10:00:00,1.38209,1.3823,1.38154,1.38192,2416700002.0
2006-03-10 10:05:00,1.38169,1.38212,1.38149,1.38172,2378800004.0
2006-03-10 10:10:00,1.38161,1.38199,1.38161,1.38176,2327700007.0
2006-03-10 10:15:00,1.3819,1.3824,1.38181,1.38189,1851600005.0
2006-03-10 10:20:00,1.38158,1.38202,1.3815,1.38172,2199600006.0
2006-03-10 10:25:00,1.38173,1.38184,1.38139,1.38163,2549000003.0
2006-03-10 10:30:00,1.3817,1.38222,1.38139,1.38189,2579000004.0
2006-03-10 10:35:00,1.38193,1.38229,1.38143,1.38201,2466400006.0
2006-03-10 10:40:00,1.38191,1.38215,1.3815,1.38182,2234900000.0
2006-03-10 10:45:00,1.38188,1.38198,1.38125,1.38139,2095900008.0
2006-03-10 10:50:00,1.38135,1.38152,1.38091,1.38091,2135800002.0
2006-03-10 10:55:00,1.38085,1.38152,1.38067,1.381,2472300003.0
2006-03-10 11:00:00,1.38109,1.38159,1.38087,1.38128,2405600005.0
2006-03-10 11:05:00,1.38146,1.38205,1.38122,1.3815,2137100003.0
2006-03-10 11:10:00,1.38152,1.38192,1.38137,1.3817,2582000009.0
2006-03-10 11:15:00,1.38167,1.38186,1.38104,1.38171,2221200005.0
2006-03-10 11:20:00,1.38169,1.38194,1.38142,1.38156,2618400002.0
2006-03-10 11:25:00,1.38164,1.38327,1.38149,1.38316,2432700004.0
2006-03-10 11:30:00,1.3831,1.3831,1.38232,1.38259,2684800003.0
2006-03-10 11:35:00,1.38278,1.38288,1.38221,1.38222,2736500008.0
2006-03-10 11:40:00,1.3822,1.38223,1.38159,1.38213,3195000010.0
2006-03-10 11:45:00,1.38249,1.38254,1.38189,1.38231,2577600013.0
2006-03-10 11:50:00,1.38237,1.38388,1.38194,1.38356,1330000002.0
2006-03-10 11:55:00,1.38366,1.38398,1.38295,1.38308,2313400003.0
2006-03-10 12:00:00,1.38323,1.38366,1.38299,1.38309,2141400005.0
2006-03-10 12:05:00,1.38313,1.38323,1.38272,1.38297,1993500006.0
2006-03-10 12:10:00,1.38287,1.38315,1.38267,1.383,1930000001.0
2006-03-10 12:15:00,1.38292,1.38357,1.38292,1.38331,1700900003.0
2006-03-10 12:20:00,1.3833,1.38373,1.38312,1.38313,2201800003.0
2006-03-10 12:25:00,1.38349,1.38363,1.38303,1.38333,2594000007.0
2006-03-10 12:30:00,1.38333,1.38338,1.38289,1.38305,2535100005.0
2006-03-10 12:35:00,1.38319,1.38332,1.38283,1.38293,2778900006.0
2006-03-10 12:40:00,1.38288,1.38375,1.38276,1.38354,1879300004.0
2006-03-10 12:45:00,1.38359,1.38435,1.38336,1.38408,2299900002.0
2006-03-10 12:50:00,1.38414,1.38563,1.3841,1.38539,1943900002.0
2006-03-10 12:55:00,1.38539,1.38602,1.38517,1.38527,2282800003.0
2006-03-10 13:00:00,1.38528,1.38563,1.38507,1.38563,1598300002.0
2006-03-10 13:05:00,1.38569,1.38584,1.38503,1.38508,1207500002.0
2006-03-10 13:10:00,1.38507,1.38507,1.38437,1.38483,1587000003.0
2006-03-10 13:15:00,1.38478,1.38493,1.38434,1.38459,1277000002.0
2006-03-10 13:20:00,1.38451,1.3849,1.38436,1.3849,1122200002.0
2006-03-10 13:25:00,1.38494,1.38513,1.38478,1.38502,1744300003.0
2006-03-10 13:30:00,1.38506,1.38564,1.38469,1.38512,2137100006.0
2006-03-10 13:35:00,1.38525,1.38664,1.38511,1.38625,2000500001.0
2006-03-10 13:40:00,1.38613,1.38668,1.38589,1.38653,1123400001.0
2006-03-10 13:45:00,1.38654,1.38676,1.38571,1.38571,1770900003.0
2006-03-10 13:50:00,1.38583,1.38608,1.38532,1.38584,1829400003.0
2006-03-10 13:55:00,1.38571,1.38571,1.38374,1.38374,1648000002.0
2006-03-10 14:00:00,1.38339,1.38507,1.38321,1.38479,1768900003.0
2006-03-10 14:05:00,1.3848,1.38504,1.38398,1.38409,1741400007.0
2006-03-10 14:10:00,1.38429,1.3848,1.38423,1.38428,1086700005.0
2006-03-10 14:15:00,1.38419,1.38508,1.38385,1.3848,2010300003.0
2006-03-10 14:20:00,1.38482,1.38482,1.38388,1.3839,1799400004.0
2006-03-10 14:25:00,1.38392,1.38412,1.38337,1.38389,1628300003.0
2006-03-10 14:30:00,1.38387,1.38503,1.38383,1.38503,210000000.0
2006-03-10 14:35:00,1.3851,1.3851,1.3841,1.38461,152100000.0
2006-03-10 14:40:00,1.38463,1.3849,1.3841,1.38481,230200000.0
2006-03-10 14:45:00,1.38476,1.38508,1.3846,1.38477,193000000.0
2006-03-10 14:50:00,1.38451,1.38486,1.38414,1.38415,199300000.0
2006-03-10 14:55:00,1.38451,1.38517,1.38441,1.38483,229300000.0
2006-03-10 15:00:00,1.38491,1.38584,1.38435,1.38541,190200000.0
2006-03-10 15:05:00,1.38527,1.38582,1.38503,1.38582,224100001.0
2006-03-10 15:10:00,1.38572,1.38663,1.38569,1.38627,187200001.0
2006-03-10 15:15:00,1.38633,1.38651,1.38561,1.38569,192000000.0
2006-03-10 15:20:00,1.38579,1.38607,1.38565,1.38603,187600001.0
2006-03-10 15:25:00,1.38601,1.38638,1.38399,1.38399,179700000.0
2006-03-10 15:30:00,1.38487,1.38581,1.38107,1.38444,175500001.0
2006-03-10 15:35:00,1.38455,1.38534,1.38236,1.38282,224500001.0
2006-03-10 15:40:00,1.38354,1.38433,1.38317,1.38391,173800000.0
2006-03-10 15:45:00,1.38399,1.38531,1.38376,1.38416,250300001.0
2006-03-10 15:50:00,1.38411,1.38451,1.38387,1.38403,153000000.0
2006-03-10 15:55:00,1.38433,1.38444,1.3835,1.38427,164700001.0
2006-03-10 16:00:00,1.38419,1.38437,1.3835,1.38371,180400002.0
2006-03-10 16:05:00,1.38347,1.38398,1.38302,1.38384,178100000.0
2006-03-10 16:10:00,1.38379,1.38379,1.38199,1.3823,193700000.0
2006-03-10 16:15:00,1.38205,1.38232,1.38157,1.38187,160900000.0
2006-03-10 16:20:00,1.38165,1.38203,1.38107,1.38126,193200000.0
2006-03-10 16:25:00,1.38165,1.38165,1.38028,1.38028,171800000.0
2006-03-10 16:30:00,1.38009,1.38228,1.37996,1.38221,229000000.0
2006-03-10 16:35:00,1.38237,1.38237,1.38053,1.38107,242100001.0
2006-03-10 16:40:00,1.38094,1.38138,1.38012,1.3807,167600000.0
2006-03-10 16:45:00,1.38055,1.38136,1.38032,1.38067,235300002.0
2006-03-10 16:50:00,1.38061,1.38109,1.38037,1.38084,171200000.0
2006-03-10 16:55:00,1.3809,1.38184,1.38066,1.38184,202000002.0
2006-03-10 17:00:00,1.38128,1.38193,1.38124,1.38179,229900000.0
2006-03-10 17:05:00,1.38161,1.38234,1.38127,1.38226,173600000.0
2006-03-10 17:10:00,1.38204,1.38204,1.38101,1.38124,243900001.0
2006-03-10 17:15:00,1.38158,1.38178,1.38087,1.3811,186000000.0
2006-03-10 17:20:00,1.38113,1.38186,1.38097,1.38106,171000000.0
2006-03-10 17:25:00,1.38086,1.38115,1.38017,1.38054,195700000.0
2006-03-10 17:30:00,1.38047,1.38056,1.37957,1.38002,202700001.0
2006-03-10 17:35:00,1.38005,1.38034,1.37947,1.37989,193200000.0
2006-03-10 17:40:00,1.37966,1.38023,1.37945,1.37998,185600000.0
2006-03-10 17:45:00,1.38017,1.38019,1.37877,1.37923,226700002.0
2006-03-10 17:50:00,1.37916,1.3795,1.37873,1.37912,141600000.0
2006-03-10 17:55:00,1.37909,1.37999,1.37852,1.37981,245500002.0
2006-03-10 18:00:00,1.38013,1.38023,1.37933,1.3799,237100002.0
2006-03-10 18:05:00,1.3801,1.38011,1.37887,1.37919,201400000.0
2006-03-10 18:10:00,1.37915,1.38,1.37862,1.37913,196000000.0
2006-03-10 18:15:00,1.37893,1.37924,1.37833,1.37878,213500001.0
2006-03-10 18:20:00,1.37886,1.38,1.37886,1.3794,189400000.0
2006-03-10 18:25:00,1.37962,1.37966,1.37889,1.37911,199000001.0
2006-03-10 18:30:00,1.3793,1.37946,1.3789,1.37933,172900000.0
2006-03-10 18:35:00,1.37934,1.37967,1.37897,1.37918,209000000.0
2006-03-10 18:40:00,1.37912,1.37989,1.379,1.37951,157100000.0
2006-03-10 18:45:00,1.37972,1.37996,1.37928,1.3794,137700000.0
2006-03-10 18:50:00,1.37947,1.37952,1.37871,1.37914,200300000.0
2006-03-10 18:55:00,1.37892,1.37917,1.37852,1.37895,147900000.0
2006-03-10 19:00:00,1.3789,1.37892,1.37829,1.37862,165400000.0
2006-03-10 19:05:00,1.37871,1.37914,1.37842,1.37898,195900001.0
2006-03-10 19:10:00,1.37898,1.37926,1.37854,1.3788,185900000.0
2006-03-10 19:15:00,1.37846,1.37875,1.37809,1.3786,169600001.0
2006-03-10 19:20:00,1.37865,1.37884,1.37825,1.37857,203300000.0
2006-03-10 19:25:00,1.37866,1.37879,1.37815,1.37879,164500000.0
2006-03-10 19:30:00,1.37885,1.37932,1.37857,1.37927,221800000.0
2006-03-10 19:35:00,1.37938,1.37952,1.3789,1.37943,162000000.0
2006-03-10 19:40:00,1.37937,1.38009,1.37922,1.38009,204800001.0
2006-03-10 19:45:00,1.37999,1.38025,1.37961,1.37982,228400000.0
2006-03-10 19:50:00,1.38005,1.38054,1.37978,1.38047,235100002.0
2006-03-10 19:55:00,1.38043,1.38101,1.38043,1.38086,182900002.0
2006-03-10 20:00:00,1.38079,1.38148,1.38074,1.38108,224000000.0
2006-03-10 20:05:00,1.38114,1.38154,1.38087,1.38134,157100000.0
2006-03-10 20:10:00,1.38097,1.3814,1.3807,1.38115,202500000.0
2006-03-10 20:15:00,1.38117,1.38139,1.38082,1.3812,210800000.0
2006-03-10 20:20:00,1.38122,1.38146,1.38104,1.38122,205500000.0
2006-03-10 20:25:00,1.38148,1.38148,1.38092,1.3812,236200002.0
2006-03-10 20:30:00,1.38116,1.38129,1.38064,1.38119,210800000.0
2006-03-10 20:35:00,1.3811,1.3812,1.38022,1.3805,259300000.0
2006-03-10 20:40:00,1.38048,1.38082,1.37985,1.3802,195600000.0
2006-03-10 20:45:00,1.3801,1.38049,1.38008,1.38044,192600001.0
2006-03-10 20:50:00,1.38037,1.38037,1.37985,1.37999,178100000.0
2006-03-10 20:55:00,1.38011,1.38047,1.38004,1.38032,157200001.0
2006-03-10 21:00:00,1.38021,1.3807,1.37983,1.38014,220900002.0
2006-03-10 21:05:00,1.37983,1.38018,1.37981,1.38007,170500001.0
2006-03-10 21:10:00,1.3802,1.38037,1.37989,1.37997,271600000.0
2006-03-10 21:15:00,1.37991,1.38084,1.37969,1.38073,186400001.0
2006-03-10 21:20:00,1.38094,1.38181,1.38091,1.3814,232200002.0
2006-03-10 21:25:00,1.38151,1.38244,1.38116,1.38235,194300000.0
2006-03-10 21:30:00,1.38255,1.38307,1.38231,1.38265,172900001.0
2006-03-10 21:35:00,1.38285,1.38312,1.38239,1.38248,162400000.0
2006-03-10 21:40:00,1.38227,1.38258,1.38209,1.38233,167000000.0
2006-03-10 21:45:00,1.38278,1.38289,1.38241,1.38262,183500000.0
2006-03-10 21:50:00,1.38274,1.38283,1.38248,1.38266,245200000.0
2006-03-10 21:55:00,1.38264,1.38339,1.38227,1.38319,251200002.0
2006-03-10 22:00:00,1.3833,1.38372,1.38311,1.38333,184200000.0
2006-03-10 22:05:00,1.3836,1.38382,1.38325,1.38344,196300000.0
2006-03-10 22:10:00,1.38351,1.38364,1.3828,1.38284,201100000.0
2006-03-10 22:15:00,1.38299,1.38318,1.38286,1.38305,192600001.0
2006-03-10 22:20:00,1.38306,1.3831,1.38258,1.38278,220600002.0
2006-03-10 22:25:00,1.38268,1.38283,1.38233,1.38273,200400000.0
2006-03-10 22:30:00,1.38279,1.38293,1.382,1.38261,195300000.0
2006-03-10 22:35:00,1.38271,1.38289,1.3822,1.38244,192800000.0
2006-03-10 22:40:00,1.38266,1.38311,1.38233,1.38296,171300000.0
2006-03-10 22:45:00,1.38293,1.38326,1.38281,1.38313,143000000.0
2006-03-10 22:50:00,1.3832,1.38333,1.38291,1.38304,165300000.0
2006-03-10 22:55:00,1.38319,1.38342,1.38291,1.3834,178200000.0
2006-03-10 23:00:00,1.38339,1.38389,1.38321,1.38387,195800000.0
2006-03-10 23:05:00,1.38376,1.38379,1.38319,1.38354,212800001.0
2006-03-10 23:10:00,1.38348,1.38379,1.38284,1.38331,172900000.0
2006-03-10 23:15:00,1.38327,1.38327,1.38256,1.38309,286400001.0
2006-03-10 23:20:00,1.38324,1.38327,1.3824,1.38257,175000000.0
2006-03-10 23:25:00,1.38284,1.38294,1.38227,1.38241,240100002.0
2006-03-10 23:30:00,1.38232,1.38289,1.38222,1.38227,186900000.0
2006-03-10 23:35:00,1.38247,1.38252,1.38139,1.38147,193700000.0
2006-03-10 23:40:00,1.38159,1.38159,1.38071,1.38079,204300001.0
2006-03-10 23:45:00,1.38071,1.38124,1.38071,1.38103,208100000.0
2006-03-10 23:50:00,1.38103,1.38158,1.38071,1.38073,165200000.0
2006-03-10 23:55:00,1.38119,1.38155,1.38097,1.38109,183200001.0
2006-03-13 00:00:00,1.3825,1.3825,1.38087,1.38136,180400000.0
2006-03-13 00:05:00,1.38141,1.38141,1.37971,1.37989,193000001.0
2006-03-13 00:10:00,1.38,1.3804,1.37974,1.38038,196700002.0
2006-03-13 00:15:00,1.3803,1.38084,1.38024,1.38068,167800000.0
2006-03-13 00:20:00,1.3807,1.38075,1.38002,1.38047,174300000.0
2006-03-13 00:25:00,1.38033,1.38067,1.38023,1.38052,184200000.0
2006-03-13 00:30:00,1.38027,1.3809,1.38027,1.38057,191700000.0
2006-03-13 00:35:00,1.3809,1.38113,1.38065,1.38091,163100000.0
2006-03-13 00:40:00,1.38105,1.38138,1.38041,1.38115,179100000.0
2006-03-13 00:45:00,1.3811,1.38132,1.3808,1.38104,173400000.0
2006-03-13 00:50:00,1.38109,1.38153,1.38098,1.38153,205000000.0
2006-03-13 00:55:00,1.38189,1.382,1.38152,1.382,180200000.0
2006-03-13 01:00:00,1.38197,1.38249,1.38188,1.38229,235500001.0
2006-03-13 01:05:00,1.38229,1.38251,1.38204,1.38223,179700000.0
2006-03-13 01:10:00,1.38217,1.38252,1.38191,1.38236,156500000.0
2006-03-13 01:15:00,1.38238,1.38281,1.38206,1.38261,189500001.0
2006-03-13 01:20:00,1.3823,1.38263,1.38177,1.3825,208100001.0
2006-03-13 01:25:00,1.38234,1.38244,1.38195,1.3824,229900001.0
2006-03-13 01:30:00,1.38258,1.38268,1.38212,1.38258,187000000.0
2006-03-13 01:35:00,1.38246,1.38274,1.38214,1.38244,190600000.0
2006-03-13 01:40:00,1.38234,1.3829,1.38221,1.38285,175700000.0
2006-03-13 01:45:00,1.38274,1.38306,1.3823,1.38274,225900001.0
2006-03-13 01:50:00,1.3827,1.38284,1.38235,1.38283,197500000.0
2006-03-13 01:55:00,1.38272,1.38313,1.38257,1.38313,201100000.0
2006-03-13 02:00:00,1.38281,1.38371,1.38255,1.38352,359100001.0
2006-03-13 02:05:00,1.38357,1.38369,1.3828,1.38341,641600000.0
2006-03-13 02:10:00,1.38309,1.38339,1.38264,1.38289,411800002.0
2006-03-13 02:15:00,1.38284,1.38347,1.38243,1.38317,538600001.0
2006-03-13 02:20:00,1.38338,1.38362,1.38299,1.38322,219000002.0
2006-03-13 02:25:00,1.38316,1.38395,1.38283,1.3837,354800000.0
2006-03-13 02:30:00,1.38378,1.38382,1.383,1.38341,398400000.0
2006-03-13 02:35:00,1.38339,1.38367,1.38302,1.38353,322400000.0
2006-03-13 02:40:00,1.38361,1.38389,1.38361,1.38389,184800002.0
2006-03-13 02:45:00,1.3834,1.3846,1.38329,1.38411,575900002.0
2006-03-13 02:50:00,1.38451,1.3847,1.38391,1.38445,285400000.0
2006-03-13 02:55:00,1.38462,1.38462,1.38407,1.38411,230700000.0
2006-03-13 03:00:00,1.38432,1.38483,1.38426,1.38434,325200000.0
2006-03-13 03:05:00,1.38433,1.38509,1.38424,1.38495,318900001.0
2006-03-13 03:10:00,1.38437,1.38502,1.38431,1.385,191700001.0
2006-03-13 03:15:00,1.38481,1.3852,1.3846,1.38514,225200000.0
2006-03-13 03:20:00,1.38489,1.38536,1.38449,1.38495,294300001.0
2006-03-13 03:25:00,1.38546,1.38561,1.38484,1.3851,292700000.0
2006-03-13 03:30:00,1.38505,1.38551,1.38475,1.38492,218000000.0
2006-03-13 03:35:00,1.38498,1.38539,1.38486,1.38486,224500000.0
2006-03-13 03:40:00,1.38484,1.38536,1.38484,1.38509,390300002.0
2006-03-13 03:45:00,1.38502,1.38543,1.38487,1.38489,209700000.0
2006-03-13 03:50:00,1.38523,1.38545,1.38443,1.3849,301700000.0
2006-03-13 03:55:00,1.38535,1.38569,1.38483,1.38532,648100005.0
2006-03-13 04:00:00,1.38511,1.38544,1.38487,1.3849,530800001.0
2006-03-13 04:05:00,1.38464,1.3857,1.38452,1.38544,469800001.0
2006-03-13 04:10:00,1.38539,1.38549,1.38436,1.38476,461000000.0
2006-03-13 04:15:00,1.38485,1.38509,1.38438,1.3845,438400000.0
2006-03-13 04:20:00,1.38456,1.3848,1.38429,1.38439,515100002.0
2006-03-13 04:25:00,1.38448,1.38497,1.38408,1.38467,475300000.0
2006-03-13 04:30:00,1.38432,1.38484,1.38405,1.38442,223900000.0
2006-03-13 04:35:00,1.38429,1.38464,1.38372,1.38402,523100001.0
2006-03-13 04:40:00,1.38413,1.38506,1.38401,1.38504,232100000.0
2006-03-13 04:45:00,1.38489,1.38521,1.38446,1.38474,279000000.0
2006-03-13 04:50:00,1.38505,1.38518,1.38439,1.38446,211700000.0
2006-03-13 04:55:00,1.38481,1.3849,1.38408,1.38412,241300000.0
2006-03-13 05:00:00,1.38436,1.38481,1.38412,1.3847,530300002.0
2006-03-13 05:05:00,1.38464,1.3852,1.38458,1.38479,1059800000.0
2006-03-13 05:10:00,1.38482,1.38504,1.38474,1.38477,829900002.0
2006-03-13 05:15:00,1.38477,1.38493,1.38442,1.38444,954400003.0
2006-03-13 05:20:00,1.38432,1.38465,1.38427,1.3843,1134900004.0
2006-03-13 05:25:00,1.38444,1.38449,1.38398,1.38426,1005900001.0
2006-03-13 05:30:00,1.38426,1.38452,1.3839,1.38394,828000000.0
2006-03-13 05:35:00,1.38415,1.38469,1.38392,1.38455,739800005.0
2006-03-13 05:40:00,1.38433,1.38496,1.38422,1.3846,718500002.0
2006-03-13 05:45:00,1.38466,1.38491,1.38452,1.38453,955900001.0
2006-03-13 05:50:00,1.38454,1.38498,1.38454,1.38481,910200002.0
2006-03-13 05:55:00,1.38474,1.38501,1.38461,1.38479,681800002.0
2006-03-13 06:00:00,1.38482,1.38496,1.3845,1.38458,867600001.0
2006-03-13 06:05:00,1.38457,1.38509,1.38445,1.38491,1779600006.0
2006-03-13 06:10:00,1.38497,1.38525,1.3847,1.38489,1654100004.0
2006-03-13 06:15:00,1.38485,1.38498,1.38466,1.38489,992400003.0
2006-03-13 06:20:00,1.38488,1.38533,1.38469,1.3849,1471600002.0
2006-03-13 06:25:00,1.38497,1.38511,1.38478,1.38482,1318400003.0
2006-03-13 06:30:00,1.38479,1.38525,1.38477,1.38511,1117700001.0
2006-03-13 06:35:00,1.38496,1.38528,1.38484,1.38496,577800000.0
2006-03-13 06:40:00,1.38489,1.38492,1.38461,1.38476,998400003.0
2006-03-13 06:45:00,1.38483,1.38509,1.38462,1.38486,1038200001.0
2006-03-13 06:50:00,1.38497,1.38558,1.38497,1.38532,1066400005.0
2006-03-13 06:55:00,1.38529,1.38541,1.38498,1.38508,1047000003.0
2006-03-13 07:00:00,1.3854,1.38558,1.38488,1.38494,1279000003.0
2006-03-13 07:05:00,1.38511,1.38514,1.38479,1.38479,1000400004.0
2006-03-13 07:10:00,1.38496,1.38507,1.38486,1.38491,1879700003.0
2006-03-13 07:15:00,1.38511,1.38521,1.38455,1.38488,1488300000.0
2006-03-13 07:20:00,1.38485,1.38514,1.38439,1.38474,1711500004.0
2006-03-13 07:25:00,1.38463,1.38469,1.38393,1.38393,1275200002.0
2006-03-13 07:30:00,1.38398,1.38427,1.38376,1.38405,1851500003.0
2006-03-13 07:35:00,1.38406,1.38441,1.38406,1.38429,1326000003.0
2006-03-13 07:40:00,1.38434,1.38457,1.38403,1.38405,2061300005.0
2006-03-13 07:45:00,1.38424,1.38439,1.38368,1.38381,2841200001.0
2006-03-13 07:50:00,1.38374,1.38389,1.38349,1.38361,2663500004.0
2006-03-13 07:55:00,1.38365,1.38415,1.38359,1.38396,2677800003.0
2006-03-13 08:00:00,1.38399,1.38445,1.38378,1.38412,1988200001.0
2006-03-13 08:05:00,1.38417,1.38448,1.38393,1.3841,2466300006.0
2006-03-13 08:10:00,1.38412,1.38444,1.38392,1.38396,1545600002.0
2006-03-13 08:15:00,1.38394,1.38426,1.38382,1.38398,1400700002.0
2006-03-13 08:20:00,1.38387,1.38419,1.38364,1.38369,1822500005.0
2006-03-13 08:25:00,1.38375,1.38408,1.38357,1.384,2282600008.0
2006-03-13 08:30:00,1.38403,1.38419,1.3834,1.38347,1794300002.0
2006-03-13 08:35:00,1.3835,1.38389,1.38348,1.38372,2193400005.0
2006-03-13 08:40:00,1.38354,1.38392,1.38354,1.3837,2154300003.0
2006-03-13 08:45:00,1.38382,1.38422,1.38369,1.38396,2875700009.0
2006-03-13 08:50:00,1.38411,1.3844,1.38381,1.38415,2904300003.0
2006-03-13 08:55:00,1.38426,1.38481,1.38401,1.38457,2516400008.0
2006-03-13 09:00:00,1.38448,1.38463,1.38408,1.38435,2854000010.0
2006-03-13 09:05:00,1.38431,1.38503,1.38426,1.38503,1952700005.0
2006-03-13 09:10:00,1.38492,1.38521,1.38469,1.38484,2159400004.0
2006-03-13 09:15:00,1.38475,1.38558,1.38459,1.38516,2160300004.0
2006-03-13 09:20:00,1.38511,1.3853,1.38444,1.38449,1607500002.0
2006-03-13 09:25:00,1.38454,1.38507,1.38449,1.38475,2405200002.0
2006-03-13 09:30:00,1.38461,1.38493,1.38447,1.38477,2257700003.0
2006-03-13 09:35:00,1.38475,1.38767,1.38472,1.38703,1832000002.0
2006-03-13 09:40:00,1.38709,1.38718,1.3863,1.3863,2174500005.0
2006-03-13 09:45:00,1.38645,1.38663,1.38563,1.38587,2141500004.0
2006-03-13 09:50:00,1.3857,1.38597,1.38539,1.38577,2279400004.0
2006-03-13 09:55:00,1.38572,1.38647,1.38567,1.38633,2972000007.0
2006-03-13 10:00:00,1.38641,1.38728,1.38636,1.38728,2401100006.0
2006-03-13 10:05:00,1.38694,1.38709,1.38608,1.38624,2444400007.0
2006-03-13 10:10:00,1.38616,1.38634,1.38566,1.38585,2138000002.0
2006-03-13 10:15:00,1.38596,1.38671,1.38594,1.38644,1907100002.0
2006-03-13 10:20:00,1.38644,1.38663,1.38597,1.38605,2261500007.0
2006-03-13 10:25:00,1.38615,1.38622,1.38569,1.38588,2535000004.0
2006-03-13 10:30:00,1.38598,1.38601,1.38487,1.38498,2623800006.0
2006-03-13 10:35:00,1.38503,1.38519,1.38471,1.38493,2354300005.0
2006-03-13 10:40:00,1.38481,1.38497,1.38397,1.38422,2410000008.0
2006-03-13 10:45:00,1.38437,1.38451,1.384,1.38418,2080900004.0
2006-03-13 10:50:00,1.38411,1.38439,1.38376,1.384,2100100001.0
2006-03-13 10:55:00,1.38398,1.38419,1.38283,1.38295,2548300009.0
2006-03-13 11:00:00,1.38298,1.38389,1.38267,1.3837,2382400002.0
2006-03-13 11:05:00,1.38379,1.38433,1.38373,1.38402,2236000005.0
2006-03-13 11:10:00,1.38404,1.38436,1.3838,1.38392,2419100004.0
2006-03-13 11:15:00,1.38401,1.3842,1.38374,1.38402,2150900006.0
2006-03-13 11:20:00,1.38398,1.38441,1.38364,1.38408,2799200009.0
2006-03-13 11:25:00,1.38411,1.38414,1.38354,1.38371,2349900003.0
2006-03-13 11:30:00,1.38374,1.38414,1.38346,1.38398,2585300004.0
2006-03-13 11:35:00,1.38419,1.38438,1.38392,1.38399,2822000007.0
2006-03-13 11:40:00,1.38402,1.38426,1.38381,1.38386,3107300009.0
2006-03-13 11:45:00,1.38402,1.38435,1.38344,1.38374,2414500007.0
2006-03-13 11:50:00,1.38381,1.38478,1.38373,1.38467,1304500005.0
2006-03-13 11:55:00,1.38474,1.38523,1.38433,1.38494,2257400004.0
2006-03-13 12:00:00,1.38491,1.385,1.38409,1.38438,2073400005.0
2006-03-13 12:05:00,1.38451,1.3846,1.38359,1.38374,2016600003.0
2006-03-13 12:10:00,1.38368,1.38374,1.38261,1.38297,1951400004.0
2006-03-13 12:15:00,1.38287,1.3832,1.38267,1.38305,1702800000.0
2006-03-13 12:20:00,1.38306,1.38328,1.38291,1.38301,2111600004.0
2006-03-13 12:25:00,1.38323,1.38362,1.38316,1.38327,2497200007.0
2006-03-13 12:30:00,1.38326,1.3835,1.38302,1.38315,2626200008.0
2006-03-13 12:35:00,1.38327,1.38357,1.38287,1.38333,2792100006.0
2006-03-13 12:40:00,1.38332,1.38387,1.38322,1.38381,1999700003.0
2006-03-13 12:45:00,1.38391,1.38429,1.38363,1.38414,2211400003.0
2006-03-13 12:50:00,1.38418,1.38447,1.38398,1.38425,2077900005.0
2006-03-13 12:55:00,1.3843,1.38439,1.38384,1.38387,2469200005.0
2006-03-13 13:00:00,1.384,1.38413,1.38362,1.38402,1663900008.0
2006-03-13 13:05:00,1.384,1.38409,1.38375,1.38382,1349000004.0
2006-03-13 13:10:00,1.38365,1.38383,1.38338,1.38364,1617400011.0
2006-03-13 13:15:00,1.38363,1.38388,1.38343,1.38384,1187400004.0
2006-03-13 13:20:00,1.3838,1.38399,1.3834,1.38391,1083800004.0
2006-03-13 13:25:00,1.38378,1.38381,1.38337,1.38371,1904000006.0
2006-03-13 13:30:00,1.38383,1.38425,1.38359,1.38404,1996300006.0
2006-03-13 13:35:00,1.38413,1.38437,1.38382,1.38384,1994100006.0
2006-03-13 13:40:00,1.38379,1.38424,1.38363,1.38386,1164100002.0
2006-03-13 13:45:00,1.38381,1.38407,1.38347,1.38358,1900100004.0
2006-03-13 13:50:00,1.3835,1.3835,1.38296,1.38338,1951300005.0
2006-03-13 13:55:00,1.38329,1.38329,1.38282,1.38296,1720700003.0
2006-03-13 14:00:00,1.38272,1.38342,1.38271,1.38322,1777600002.0
2006-03-13 14:05:00,1.38323,1.3834,1.3826,1.38283,1681000002.0
2006-03-13 14:10:00,1.38286,1.38333,1.38244,1.38331,1099100005.0
2006-03-13 14:15:00,1.38321,1.38358,1.38293,1.38346,2020600004.0
2006-03-13 14:20:00,1.38356,1.38421,1.38356,1.38392,1928700002.0
2006-03-13 14:25:00,1.38388,1.38398,1.3834,1.38374,1736200002.0
2006-03-13 14:30:00,1.3837,1.38424,1.38347,1.38423,222100001.0
2006-03-13 14:35:00,1.3843,1.38434,1.38354,1.38381,210500002.0
2006-03-13 14:40:00,1.38375,1.38388,1.38303,1.38361,216000001.0
2006-03-13 14:45:00,1.38357,1.38376,1.38309,1.3835,195700000.0
2006-03-13 14:50:00,1.38335,1.38393,1.38335,1.38341,201400001.0
2006-03-13 14:55:00,1.38397,1.38411,1.38368,1.38381,190400000.0
2006-03-13 15:00:00,1.38379,1.38421,1.38348,1.38398,197800000.0
2006-03-13 15:05:00,1.38387,1.38403,1.38329,1.38367,193400000.0
2006-03-13 15:10:00,1.3836,1.38417,1.38355,1.38376,169900000.0
2006-03-13 15:15:00,1.38376,1.38472,1.38342,1.38453,249700001.0
2006-03-13 15:20:00,1.38474,1.38556,1.38474,1.38545,139400000.0
2006-03-13 15:25:00,1.38549,1.38617,1.38546,1.386,181800001.0
2006-03-13 15:30:00,1.38613,1.38613,1.38531,1.38566,167800000.0
2006-03-13 15:35:00,1.3857,1.38624,1.38547,1.386,202700001.0
2006-03-13 15:40:00,1.38617,1.38716,1.38566,1.38662,173000000.0
2006-03-13 15:45:00,1.38635,1.38662,1.38615,1.38659,231700000.0
2006-03-13 15:50:00,1.38641,1.38653,1.3858,1.3858,157600000.0
2006-03-13 15:55:00,1.38605,1.38615,1.38522,1.3857,152700000.0
2006-03-13 16:00:00,1.38581,1.38581,1.38514,1.38531,155200000.0
2006-03-13 16:05:00,1.38532,1.38546,1.38494,1.38546,225100001.0
2006-03-13 16:10:00,1.38557,1.3856,1.38485,1.38512,170500000.0
2006-03-13 16:15:00,1.38503,1.38562,1.38498,1.38535,163100000.0
2006-03-13 16:20:00,1.38528,1.38566,1.38521,1.38537,173100000.0
2006-03-13 16:25:00,1.3856,1.38608,1.38515,1.38605,169200000.0
2006-03-13 16:30:00,1.38608,1.38677,1.38603,1.38661,192000000.0
2006-03-13 16:35:00,1.38667,1.38695,1.38636,1.38695,188900000.0
2006-03-13 16:40:00,1.3868,1.3871,1.38637,1.38687,189500000.0
2006-03-13 16:45:00,1.38659,1.38695,1.38647,1.38683,175500000.0
2006-03-13 16:50:00,1.38675,1.38675,1.38591,1.38637,200900000.0
2006-03-13 16:55:00,1.38639,1.38642,1.38583,1.38642,149000000.0
2006-03-13 17:00:00,1.38597,1.3869,1.38597,1.38662,213900000.0
2006-03-13 17:05:00,1.38655,1.38689,1.38636,1.38671,164100000.0
2006-03-13 17:10:00,1.38657,1.38686,1.38621,1.38653,178200000.0
2006-03-13 17:15:00,1.38677,1.38709,1.38642,1.38676,204800001.0
2006-03-13 17:20:00,1.38657,1.38659,1.38593,1.38632,195900000.0
2006-03-13 17:25:00,1.38602,1.38716,1.38602,1.38697,222700001.0
2006-03-13 17:30:00,1.38699,1.38699,1.38633,1.38651,216000000.0
2006-03-13 17:35:00,1.38652,1.38657,1.38509,1.38629,216200000.0
2006-03-13 17:40:00,1.3861,1.38632,1.3855,1.38578,174400000.0
2006-03-13 17:45:00,1.38595,1.38615,1.38554,1.386,202800000.0
2006-03-13 17:50:00,1.38598,1.38646,1.38564,1.38619,169500000.0
2006-03-13 17:55:00,1.38632,1.38644,1.38557,1.38586,230700000.0
2006-03-13 18:00:00,1.3861,1.38631,1.38566,1.38584,186000000.0
2006-03-13 18:05:00,1.38594,1.38659,1.38569,1.38615,225100000.0
2006-03-13 18:10:00,1.38618,1.38651,1.38579,1.3865,198300000.0
2006-03-13 18:15:00,1.38651,1.38719,1.38651,1.38704,186700000.0
2006-03-13 18:20:00,1.3871,1.3874,1.38701,1.38712,210200000.0
2006-03-13 18:25:00,1.38729,1.38739,1.38671,1.38709,181900000.0
2006-03-13 18:30:00,1.38728,1.38756,1.38709,1.38729,198800000.0
2006-03-13 18:35:00,1.38733,1.38739,1.38678,1.387,158600000.0
2006-03-13 18:40:00,1.38693,1.38713,1.38659,1.38675,206500001.0
2006-03-13 18:45:00,1.38694,1.38708,1.38665,1.38695,204800000.0
2006-03-13 18:50:00,1.38708,1.38742,1.38636,1.38671,207400000.0
2006-03-13 18:55:00,1.38649,1.38732,1.38649,1.38682,197700001.0
2006-03-13 19:00:00,1.38684,1.38704,1.38653,1.38683,172600000.0
2006-03-13 19:05:00,1.38686,1.38694,1.38631,1.38664,181200000.0
2006-03-13 19:10:00,1.38666,1.38669,1.38608,1.38664,211900000.0
2006-03-13 19:15:00,1.38635,1.38686,1.386,1.3867,201500000.0
2006-03-13 19:20:00,1.3867,1.3872,1.38645,1.38707,220300000.0
2006-03-13 19:25:00,1.38717,1.38732,1.38669,1.38732,171000000.0
2006-03-13 19:30:00,1.38738,1.38763,1.38722,1.38726,205500000.0
2006-03-13 19:35:00,1.38725,1.38762,1.3869,1.3873,181900000.0
2006-03-13 19:40:00,1.38725,1.38744,1.38636,1.3866,192800000.0
2006-03-13 19:45:00,1.38648,1.38648,1.38501,1.38508,224300002.0
2006-03-13 19:50:00,1.38524,1.3857,1.38489,1.38537,214000001.0
2006-03-13 19:55:00,1.38533,1.38549,1.38333,1.38373,216000001.0
2006-03-13 20:00:00,1.38376,1.38407,1.38323,1.38386,188200000.0
2006-03-13 20:05:00,1.38389,1.38408,1.38321,1.38358,175600000.0
2006-03-13 20:10:00,1.38325,1.38374,1.38309,1.38372,203700000.0
2006-03-13 20:15:00,1.38392,1.38412,1.38345,1.38412,224300000.0
2006-03-13 20:20:00,1.38433,1.38458,1.38374,1.38381,194900000.0
2006-03-13 20:25:00,1.38396,1.38396,1.38237,1.38332,182600000.0
2006-03-13 20:30:00,1.38349,1.38418,1.38339,1.38413,205200001.0
2006-03-13 20:35:00,1.38402,1.38406,1.38343,1.38351,246400000.0
2006-03-13 20:40:00,1.38356,1.38378,1.3832,1.38358,230800003.0
2006-03-13 20:45:00,1.38334,1.3843,1.38334,1.38411,214400000.0
2006-03-13 20:50:00,1.38404,1.3842,1.3833,1.38362,208400001.0
2006-03-13 20:55:00,1.38355,1.38379,1.38299,1.38379,181900001.0
2006-03-13 21:00:00,1.38367,1.38389,1.38322,1.38355,180500001.0
2006-03-13 21:05:00,1.38338,1.38374,1.38318,1.38362,144200000.0
2006-03-13 21:10:00,1.38366,1.38418,1.38329,1.38384,237100000.0
2006-03-13 21:15:00,1.38404,1.38439,1.38364,1.38404,187500000.0
2006-03-13 21:20:00,1.38418,1.38497,1.38399,1.38467,189900000.0
2006-03-13 21:25:00,1.38461,1.38602,1.38461,1.38543,170600000.0
2006-03-13 21:30:00,1.38547,1.38555,1.38486,1.38513,172300000.0
2006-03-13 21:35:00,1.38513,1.38552,1.38487,1.38539,171300000.0
2006-03-13 21:40:00,1.38518,1.38536,1.38464,1.38484,172500000.0
2006-03-13 21:45:00,1.38487,1.38504,1.38386,1.384,211400001.0
2006-03-13 21:50:00,1.38411,1.38415,1.3837,1.38406,191800001.0
2006-03-13 21:55:00,1.38407,1.38407,1.38337,1.38363,231600000.0
2006-03-13 22:00:00,1.38367,1.38368,1.38313,1.38314,148600000.0
2006-03-13 22:05:00,1.38336,1.38346,1.38274,1.38294,169300000.0
2006-03-13 22:10:00,1.383,1.38344,1.38286,1.38323,191900000.0
2006-03-13 22:15:00,1.38319,1.38379,1.38308,1.3837,172900000.0
2006-03-13 22:20:00,1.38372,1.38417,1.38349,1.38386,197000000.0
2006-03-13 22:25:00,1.38376,1.38419,1.38366,1.38383,234100001.0
2006-03-13 22:30:00,1.38383,1.38406,1.38328,1.38376,192100002.0
2006-03-13 22:35:00,1.38389,1.38419,1.38328,1.38395,202000000.0
2006-03-13 22:40:00,1.38395,1.38428,1.38351,1.38408,184500000.0
2006-03-13 22:45:00,1.38405,1.38439,1.38373,1.38394,148900000.0
2006-03-13 22:50:00,1.38393,1.38413,1.38311,1.38327,224200002.0
2006-03-13 22:55:00,1.38339,1.38358,1.38304,1.38356,191300000.0
2006-03-13 23:00:00,1.3835,1.3836,1.38316,1.38356,200200001.0
2006-03-13 23:05:00,1.38349,1.38412,1.3834,1.3834,199700000.0
2006-03-13 23:10:00,1.38348,1.38396,1.38326,1.38392,216100000.0
2006-03-13 23:15:00,1.38392,1.38415,1.38341,1.38391,231600001.0
2006-03-13 23:20:00,1.38405,1.38455,1.38363,1.38431,180600001.0
2006-03-13 23:25:00,1.38444,1.38474,1.38412,1.38442,265900000.0
2006-03-13 23:30:00,1.38432,1.38462,1.38385,1.38385,218100002.0
2006-03-13 23:35:00,1.3841,1.38438,1.38397,1.38416,188600002.0
2006-03-13 23:40:00,1.38432,1.38457,1.38369,1.3842,236900002.0
2006-03-13 23:45:00,1.38409,1.38483,1.38389,1.38453,244400001.0
2006-03-13 23:50:00,1.38437,1.38503,1.38389,1.38427,174900000.0
2006-03-13 23:55:00,1.38462,1.38479,1.38377,1.38408,191700000.0
2006-03-14 00:00:00,1.38423,1.3844,1.3841,1.3844,92300000.0
2006-03-14 00:05:00,1.3843,1.3846,1.3843,1.3844,83200000.0
2006-03-14 00:10:00,1.3842,1.3844,1.3836,1.384,104000000.0
2006-03-14 00:15:00,1.3839,1.3842,1.3833,1.3839,104000000.0
2006-03-14 00:20:00,1.3838,1.3843,1.3836,1.3841,104000000.0
2006-03-14 00:25:00,1.3842,1.3846,1.38326,1.38347,134200000.0
2006-03-14 00:30:00,1.38336,1.38469,1.38336,1.38438,135600001.0
2006-03-14 00:35:00,1.38467,1.38467,1.38428,1.38441,184400001.0
2006-03-14 00:40:00,1.38503,1.38503,1.38393,1.38452,170600000.0
2006-03-14 00:45:00,1.38442,1.38449,1.3839,1.38412,177100000.0
2006-03-14 00:50:00,1.38406,1.38414,1.38372,1.3841,173100001.0
2006-03-14 00:55:00,1.3841,1.38423,1.38373,1.3841,156800000.0
2006-03-14 01:00:00,1.38405,1.38439,1.38385,1.38403,169600000.0
2006-03-14 01:05:00,1.38405,1.38438,1.38378,1.38432,227100000.0
2006-03-14 01:10:00,1.38397,1.38399,1.38339,1.38355,178200000.0
2006-03-14 01:15:00,1.38361,1.38393,1.38324,1.3835,190100000.0
2006-03-14 01:20:00,1.38359,1.38408,1.38312,1.38395,175800000.0
2006-03-14 01:25:00,1.38389,1.38427,1.38366,1.38413,208400001.0
2006-03-14 01:30:00,1.38419,1.38458,1.38363,1.38434,192500000.0
2006-03-14 01:35:00,1.38426,1.38426,1.38353,1.38406,232500000.0
2006-03-14 01:40:00,1.38407,1.38445,1.38368,1.38436,202500001.0
2006-03-14 01:45:00,1.38435,1.38452,1.38366,1.38411,178100000.0
2006-03-14 01:50:00,1.38408,1.3846,1.38373,1.38448,198400000.0
2006-03-14 01:55:00,1.38449,1.38494,1.38434,1.38474,192100000.0
2006-03-14 02:00:00,1.38449,1.38478,1.38411,1.38459,330000001.0
2006-03-14 02:05:00,1.38475,1.38485,1.38409,1.38442,521100000.0
2006-03-14 02:10:00,1.38416,1.3845,1.38385,1.38415,448100000.0
2006-03-14 02:15:00,1.38403,1.38441,1.38372,1.38416,601000001.0
2006-03-14 02:20:00,1.38432,1.3848,1.38407,1.38433,237200000.0
2006-03-14 02:25:00,1.38431,1.38455,1.38399,1.38434,303200000.0
2006-03-14 02:30:00,1.38463,1.38463,1.38399,1.38429,376700000.0
2006-03-14 02:35:00,1.38444,1.38498,1.38415,1.38498,269500000.0
2006-03-14 02:40:00,1.38538,1.38578,1.38524,1.38559,162900001.0
2006-03-14 02:45:00,1.38525,1.38597,1.38508,1.38523,689900000.0
2006-03-14 02:50:00,1.38555,1.38601,1.38527,1.38547,280200000.0
2006-03-14 02:55:00,1.38553,1.38584,1.38524,1.38535,334700002.0
2006-03-14 03:00:00,1.38546,1.38546,1.38413,1.3844,312700000.0
2006-03-14 03:05:00,1.38427,1.38493,1.38397,1.38421,300600000.0
2006-03-14 03:10:00,1.38363,1.38433,1.38316,1.38401,217700000.0
2006-03-14 03:15:00,1.38359,1.38374,1.38284,1.3836,225700002.0
2006-03-14 03:20:00,1.38307,1.38392,1.38294,1.38371,317600001.0
2006-03-14 03:25:00,1.38419,1.38423,1.38374,1.38376,361800000.0
2006-03-14 03:30:00,1.38361,1.38435,1.38337,1.3839,171600000.0
2006-03-14 03:35:00,1.38389,1.38427,1.38349,1.38391,260900001.0
2006-03-14 03:40:00,1.38391,1.38497,1.38383,1.38457,366500001.0
2006-03-14 03:45:00,1.38458,1.38483,1.3842,1.38426,164000000.0
2006-03-14 03:50:00,1.38446,1.38494,1.38417,1.38456,345900000.0
2006-03-14 03:55:00,1.38491,1.38533,1.3839,1.38497,527400000.0
2006-03-14 04:00:00,1.38488,1.38511,1.38448,1.38458,530700000.0
2006-03-14 04:05:00,1.38451,1.38521,1.38451,1.38512,514500002.0
2006-03-14 04:10:00,1.38504,1.38534,1.38482,1.38532,430000001.0
2006-03-14 04:15:00,1.38541,1.38575,1.38528,1.3853,400200000.0
2006-03-14 04:20:00,1.38532,1.38555,1.38476,1.38495,363400000.0
2006-03-14 04:25:00,1.385,1.38554,1.38483,1.38502,513700000.0
2006-03-14 04:30:00,1.3845,1.3853,1.38442,1.38516,240500001.0
2006-03-14 04:35:00,1.38505,1.38541,1.3846,1.3846,489000000.0
2006-03-14 04:40:00,1.38451,1.38497,1.38448,1.38495,225700000.0
2006-03-14 04:45:00,1.38492,1.38536,1.38463,1.38477,301900001.0
2006-03-14 04:50:00,1.38514,1.38527,1.38477,1.38477,237000001.0
2006-03-14 04:55:00,1.38511,1.38538,1.38454,1.38454,230900000.0
2006-03-14 05:00:00,1.38501,1.38501,1.38458,1.38476,495000001.0
2006-03-14 05:05:00,1.38479,1.38519,1.38456,1.38481,1155600002.0
2006-03-14 05:10:00,1.38493,1.38526,1.38476,1.38485,847600000.0
2006-03-14 05:15:00,1.38483,1.38502,1.38459,1.38469,902400001.0
2006-03-14 05:20:00,1.38472,1.3851,1.38439,1.38439,1146400003.0
2006-03-14 05:25:00,1.38459,1.385,1.38432,1.38452,948100001.0
2006-03-14 05:30:00,1.38457,1.38521,1.38454,1.38483,759300001.0
2006-03-14 05:35:00,1.385,1.38543,1.38471,1.38537,722600000.0
2006-03-14 05:40:00,1.38525,1.38553,1.3847,1.38478,789100002.0
2006-03-14 05:45:00,1.38483,1.38503,1.38419,1.38432,979600001.0
2006-03-14 05:50:00,1.38433,1.38481,1.3843,1.38474,928600001.0
2006-03-14 05:55:00,1.38478,1.38493,1.38455,1.38473,773200001.0
2006-03-14 06:00:00,1.38476,1.38504,1.38468,1.38489,885000004.0
2006-03-14 06:05:00,1.38486,1.38557,1.38479,1.38529,1730300005.0
2006-03-14 06:10:00,1.38527,1.38527,1.38454,1.38488,1769500007.0
2006-03-14 06:15:00,1.3849,1.38503,1.38463,1.38496,902300001.0
2006-03-14 06:20:00,1.38493,1.38528,1.38481,1.38503,1406400004.0
2006-03-14 06:25:00,1.38531,1.38582,1.38531,1.38567,1374800000.0
2006-03-14 06:30:00,1.38566,1.38593,1.38565,1.38584,1158200001.0
2006-03-14 06:35:00,1.3857,1.38594,1.38515,1.38529,740700003.0
2006-03-14 06:40:00,1.38524,1.38526,1.38486,1.38488,1221400001.0
2006-03-14 06:45:00,1.38502,1.38525,1.38487,1.38493,1052300001.0
2006-03-14 06:50:00,1.38501,1.38569,1.38477,1.38553,1020200000.0
2006-03-14 06:55:00,1.38548,1.38587,1.38541,1.38569,1084900004.0
2006-03-14 07:00:00,1.38594,1.38594,1.3855,1.38577,1272900003.0
2006-03-14 07:05:00,1.38587,1.38599,1.3855,1.38564,1068900002.0
2006-03-14 07:10:00,1.38565,1.38593,1.38548,1.38576,1793200005.0
2006-03-14 07:15:00,1.386,1.38633,1.38561,1.38593,1437700005.0
2006-03-14 07:20:00,1.38593,1.38597,1.38561,1.38568,1786200006.0
2006-03-14 07:25:00,1.38571,1.38594,1.38559,1.38563,1317700004.0
2006-03-14 07:30:00,1.38572,1.38585,1.38541,1.38548,1844000002.0
2006-03-14 07:35:00,1.38537,1.38587,1.38537,1.38587,1283800001.0
2006-03-14 07:40:00,1.38588,1.38609,1.38582,1.38593,2043700008.0
2006-03-14 07:45:00,1.3859,1.38603,1.38559,1.38583,2796600004.0
2006-03-14 07:50:00,1.38577,1.38629,1.38566,1.38609,2537400005.0
2006-03-14 07:55:00,1.38608,1.38617,1.3856,1.38565,2849600005.0
2006-03-14 08:00:00,1.38563,1.38565,1.38509,1.3854,1964700006.0
2006-03-14 08:05:00,1.38545,1.38546,1.38464,1.38505,2515300004.0
2006-03-14 08:10:00,1.38521,1.38574,1.38501,1.38564,1571800003.0
2006-03-14 08:15:00,1.38559,1.38574,1.38505,1.38524,1450800004.0
2006-03-14 08:20:00,1.38517,1.38557,1.38493,1.38503,1848800001.0
2006-03-14 08:25:00,1.38509,1.38528,1.38491,1.38502,2234400003.0
2006-03-14 08:30:00,1.38491,1.38522,1.38467,1.38492,1882400003.0
2006-03-14 08:35:00,1.38493,1.38525,1.38479,1.38484,2187000004.0
2006-03-14 08:40:00,1.38471,1.38532,1.38469,1.38513,2118200003.0
2006-03-14 08:45:00,1.38536,1.38557,1.38516,1.38529,2765100006.0
2006-03-14 08:50:00,1.38546,1.38549,1.38456,1.38471,2947800004.0
2006-03-14 08:55:00,1.38481,1.385,1.3844,1.38485,2540300007.0
2006-03-14 09:00:00,1.38507,1.38645,1.38501,1.38609,2796400007.0
2006-03-14 09:05:00,1.38598,1.38692,1.38596,1.38683,2088400004.0
2006-03-14 09:10:00,1.38679,1.38688,1.38597,1.38626,2194100007.0
2006-03-14 09:15:00,1.38618,1.38632,1.3859,1.38597,2122500003.0
2006-03-14 09:20:00,1.38591,1.38685,1.38591,1.38655,1576000004.0
2006-03-14 09:25:00,1.38662,1.38671,1.38615,1.38634,2244200003.0
2006-03-14 09:30:00,1.38633,1.38663,1.38576,1.38595,2343400006.0
2006-03-14 09:35:00,1.38608,1.38654,1.38605,1.3861,1779400000.0
2006-03-14 09:40:00,1.38595,1.38619,1.38549,1.38549,2238300007.0
2006-03-14 09:45:00,1.38571,1.3863,1.38568,1.38609,2193400004.0
2006-03-14 09:50:00,1.386,1.38634,1.38573,1.38596,2209900007.0
2006-03-14 09:55:00,1.38574,1.38631,1.38552,1.38631,2907700004.0
2006-03-14 10:00:00,1.38631,1.38684,1.38606,1.38666,2249400006.0
2006-03-14 10:05:00,1.38666,1.38762,1.38666,1.38746,2488800009.0
2006-03-14 10:10:00,1.38743,1.38743,1.38674,1.38687,2329300006.0
2006-03-14 10:15:00,1.38699,1.38717,1.38661,1.38704,2008200008.0
2006-03-14 10:20:00,1.3869,1.38728,1.3867,1.38699,2214000005.0
2006-03-14 10:25:00,1.38708,1.38797,1.38696,1.38787,2570100004.0
2006-03-14 10:30:00,1.38805,1.3882,1.38754,1.38767,2638400002.0
2006-03-14 10:35:00,1.38762,1.38801,1.3875,1.38792,2322000008.0
2006-03-14 10:40:00,1.38787,1.38818,1.3872,1.3876,2410700004.0
2006-03-14 10:45:00,1.38768,1.38837,1.3875,1.38817,2069700002.0
2006-03-14 10:50:00,1.38804,1.38836,1.38775,1.38789,1990400003.0
2006-03-14 10:55:00,1.38796,1.38799,1.38746,1.38753,2586400012.0
2006-03-14 11:00:00,1.38774,1.38811,1.38769,1.38784,2462800009.0
2006-03-14 11:05:00,1.38786,1.38872,1.38776,1.38867,2068700003.0
2006-03-14 11:10:00,1.38881,1.3891,1.38832,1.38877,2477700005.0
2006-03-14 11:15:00,1.38884,1.38971,1.38857,1.38927,2101200004.0
2006-03-14 11:20:00,1.3891,1.38952,1.38889,1.38934,2559600003.0
2006-03-14 11:25:00,1.38944,1.38958,1.38885,1.38909,2473900007.0
2006-03-14 11:30:00,1.38929,1.38987,1.38909,1.38918,2624100004.0
2006-03-14 11:35:00,1.38933,1.39093,1.38903,1.38903,2779400004.0
2006-03-14 11:40:00,1.38905,1.3893,1.38815,1.38825,3318400007.0
2006-03-14 11:45:00,1.38842,1.38887,1.38821,1.38825,2471300003.0
2006-03-14 11:50:00,1.38824,1.3885,1.38734,1.38776,1330500005.0
2006-03-14 11:55:00,1.38796,1.38871,1.38789,1.38834,2283500007.0
2006-03-14 12:00:00,1.38847,1.3885,1.38704,1.38779,2118600004.0
2006-03-14 12:05:00,1.38787,1.38816,1.38708,1.38729,2152800004.0
2006-03-14 12:10:00,1.38724,1.38787,1.38702,1.38744,1968100004.0
2006-03-14 12:15:00,1.38726,1.38754,1.38706,1.38731,1593600003.0
2006-03-14 12:20:00,1.38726,1.38827,1.38716,1.3873,2183100002.0
2006-03-14 12:25:00,1.38739,1.3878,1.38698,1.38714,2582900004.0
2006-03-14 12:30:00,1.38711,1.38774,1.38691,1.38726,2652300006.0
2006-03-14 12:35:00,1.38737,1.3875,1.38716,1.38732,2686300007.0
2006-03-14 12:40:00,1.38727,1.38783,1.3872,1.38742,1926300006.0
2006-03-14 12:45:00,1.38747,1.38817,1.38722,1.38783,2224500005.0
2006-03-14 12:50:00,1.38777,1.38777,1.38687,1.38699,1970800003.0
2006-03-14 12:55:00,1.387,1.38722,1.38654,1.38709,2410200003.0
2006-03-14 13:00:00,1.38723,1.38749,1.38686,1.38739,1663400004.0
2006-03-14 13:05:00,1.38726,1.38732,1.38632,1.38632,1351800005.0
2006-03-14 13:10:00,1.38635,1.38664,1.38623,1.38636,1445300000.0
2006-03-14 13:15:00,1.38637,1.38671,1.3859,1.3861,1265300001.0
2006-03-14 13:20:00,1.38603,1.38652,1.38593,1.38652,1169900005.0
2006-03-14 13:25:00,1.38649,1.38684,1.38631,1.38682,1801500004.0
2006-03-14 13:30:00,1.38674,1.3868,1.38581,1.38593,2086500005.0
2006-03-14 13:35:00,1.38594,1.38602,1.38524,1.38551,2046200001.0
2006-03-14 13:40:00,1.38533,1.38592,1.38509,1.38541,1201000001.0
2006-03-14 13:45:00,1.3854,1.38597,1.38509,1.38566,1934200002.0
2006-03-14 13:50:00,1.3858,1.3858,1.38506,1.38539,1940400005.0
2006-03-14 13:55:00,1.3855,1.38704,1.38545,1.38637,1735200004.0
2006-03-14 14:00:00,1.38628,1.38649,1.38605,1.38619,1819400002.0
2006-03-14 14:05:00,1.3863,1.3869,1.38582,1.38679,1561800002.0
2006-03-14 14:10:00,1.38698,1.38722,1.38616,1.38654,1065400002.0
2006-03-14 14:15:00,1.38642,1.3866,1.38593,1.38631,1863200003.0
2006-03-14 14:20:00,1.38628,1.38685,1.3861,1.3866,1860300001.0
2006-03-14 14:25:00,1.38664,1.38689,1.38628,1.38684,1588600006.0
2006-03-14 14:30:00,1.38675,1.38688,1.38628,1.38682,155400000.0
2006-03-14 14:35:00,1.38703,1.3873,1.38655,1.38706,177200000.0
2006-03-14 14:40:00,1.3871,1.38723,1.3863,1.38697,232000002.0
2006-03-14 14:45:00,1.38685,1.38702,1.3865,1.38671,223400000.0
2006-03-14 14:50:00,1.38656,1.3868,1.38619,1.38636,179400001.0
2006-03-14 14:55:00,1.38671,1.38719,1.38663,1.38708,184600000.0
2006-03-14 15:00:00,1.3871,1.3872,1.3861,1.38645,215700000.0
2006-03-14 15:05:00,1.38653,1.38681,1.38603,1.3865,225800001.0
2006-03-14 15:10:00,1.38646,1.38656,1.38582,1.38635,163900000.0
2006-03-14 15:15:00,1.38617,1.3866,1.38589,1.38652,201600001.0
2006-03-14 15:20:00,1.38655,1.38804,1.38655,1.38784,158200000.0
2006-03-14 15:25:00,1.3879,1.38861,1.3872,1.3873,189100000.0
2006-03-14 15:30:00,1.38713,1.38815,1.38661,1.3872,163300000.0
2006-03-14 15:35:00,1.38744,1.38831,1.38712,1.38831,259500000.0
2006-03-14 15:40:00,1.38828,1.3884,1.38773,1.38812,166000000.0
2006-03-14 15:45:00,1.38811,1.38832,1.38746,1.38755,215100001.0
2006-03-14 15:50:00,1.38729,1.38732,1.3851,1.38531,186500000.0
2006-03-14 15:55:00,1.38559,1.38617,1.38545,1.38581,203000001.0
2006-03-14 16:00:00,1.38561,1.38618,1.38559,1.38583,184700000.0
2006-03-14 16:05:00,1.3859,1.38648,1.38571,1.3861,176000000.0
2006-03-14 16:10:00,1.38623,1.38638,1.38496,1.38534,167800000.0
2006-03-14 16:15:00,1.38503,1.38564,1.3849,1.38551,176000002.0
2006-03-14 16:20:00,1.3853,1.38563,1.38507,1.38548,224800001.0
2006-03-14 16:25:00,1.3856,1.38607,1.38509,1.38551,205600001.0
2006-03-14 16:30:00,1.38549,1.38568,1.3849,1.38541,219800001.0
2006-03-14 16:35:00,1.38562,1.38583,1.38475,1.38525,231200000.0
2006-03-14 16:40:00,1.38509,1.38532,1.38444,1.38498,205200000.0
2006-03-14 16:45:00,1.38478,1.38605,1.38468,1.386,222100001.0
2006-03-14 16:50:00,1.38591,1.38699,1.38574,1.38695,215700000.0
2006-03-14 16:55:00,1.38713,1.38756,1.38673,1.38729,181700000.0
2006-03-14 17:00:00,1.3869,1.38797,1.38656,1.38703,231900000.0
2006-03-14 17:05:00,1.38716,1.38793,1.38695,1.38763,193400000.0
2006-03-14 17:10:00,1.38732,1.38767,1.38707,1.38716,227700001.0
2006-03-14 17:15:00,1.38751,1.38801,1.38729,1.38801,193100002.0
2006-03-14 17:20:00,1.38824,1.3887,1.38773,1.3887,168700000.0
2006-03-14 17:25:00,1.38854,1.38895,1.38787,1.38858,240300001.0
2006-03-14 17:30:00,1.38863,1.38886,1.38802,1.38868,177000000.0
2006-03-14 17:35:00,1.3886,1.3888,1.38808,1.38848,196700000.0
2006-03-14 17:40:00,1.38829,1.38888,1.38797,1.3887,277700004.0
2006-03-14 17:45:00,1.38877,1.38946,1.3886,1.389,203500000.0
2006-03-14 17:50:00,1.38903,1.38926,1.38853,1.38889,162400000.0
2006-03-14 17:55:00,1.38907,1.38941,1.38835,1.38852,234700000.0
2006-03-14 18:00:00,1.38845,1.38881,1.38814,1.3885,214100001.0
2006-03-14 18:05:00,1.38846,1.38881,1.38823,1.38856,238600001.0
2006-03-14 18:10:00,1.38871,1.38956,1.38862,1.38939,193000000.0
2006-03-14 18:15:00,1.38923,1.38978,1.38905,1.38916,224700001.0
2006-03-14 18:20:00,1.38953,1.38977,1.38902,1.38938,171900000.0
2006-03-14 18:25:00,1.38974,1.38974,1.38851,1.38868,189400000.0
2006-03-14 18:30:00,1.38862,1.38926,1.38848,1.38861,183600001.0
2006-03-14 18:35:00,1.38861,1.38943,1.38844,1.38943,181300000.0
2006-03-14 18:40:00,1.38912,1.38953,1.38858,1.38867,189100001.0
2006-03-14 18:45:00,1.3888,1.38884,1.38796,1.38811,189100001.0
2006-03-14 18:50:00,1.38828,1.38852,1.38792,1.38844,191700000.0
2006-03-14 18:55:00,1.38819,1.38866,1.38773,1.38814,192000000.0
2006-03-14 19:00:00,1.38826,1.38859,1.38803,1.38859,214400000.0
2006-03-14 19:05:00,1.38855,1.38878,1.38806,1.38813,172800000.0
2006-03-14 19:10:00,1.38822,1.38886,1.38784,1.38886,212100000.0
2006-03-14 19:15:00,1.3888,1.3888,1.38784,1.38832,208100001.0
2006-03-14 19:20:00,1.38842,1.38885,1.38807,1.38839,212400001.0
2006-03-14 19:25:00,1.38846,1.38852,1.38795,1.3884,189600001.0
2006-03-14 19:30:00,1.38843,1.38844,1.38815,1.38828,175900000.0
2006-03-14 19:35:00,1.38819,1.3891,1.3878,1.38882,240700003.0
2006-03-14 19:40:00,1.38867,1.38873,1.38779,1.38816,202000000.0
2006-03-14 19:45:00,1.38803,1.38827,1.38764,1.38796,205800000.0
2006-03-14 19:50:00,1.38789,1.388,1.38752,1.38782,220700000.0
2006-03-14 19:55:00,1.38773,1.38797,1.38722,1.38789,169700000.0
2006-03-14 20:00:00,1.38808,1.38851,1.38803,1.38832,184300000.0
2006-03-14 20:05:00,1.38836,1.38874,1.38795,1.38813,160400001.0
2006-03-14 20:10:00,1.38779,1.38864,1.38779,1.38864,194800001.0
2006-03-14 20:15:00,1.38884,1.38893,1.38805,1.38891,177800000.0
2006-03-14 20:20:00,1.38894,1.38895,1.38849,1.3885,230000000.0
2006-03-14 20:25:00,1.38879,1.38879,1.38792,1.38832,185600000.0
2006-03-14 20:30:00,1.38836,1.38846,1.38771,1.38808,186700000.0
2006-03-14 20:35:00,1.38797,1.38809,1.38721,1.38727,250700000.0
2006-03-14 20:40:00,1.38725,1.38768,1.38701,1.38761,255200002.0
2006-03-14 20:45:00,1.38753,1.38794,1.38734,1.38793,213800000.0
2006-03-14 20:50:00,1.38801,1.38815,1.38766,1.38789,176500000.0
2006-03-14 20:55:00,1.38788,1.38817,1.38779,1.388,166500000.0
2006-03-14 21:00:00,1.38785,1.38835,1.38754,1.38802,172900000.0
2006-03-14 21:05:00,1.38774,1.38868,1.38774,1.38852,184200000.0
2006-03-14 21:10:00,1.38834,1.38873,1.38798,1.38859,231600001.0
2006-03-14 21:15:00,1.3885,1.389,1.38795,1.38866,164400000.0
2006-03-14 21:20:00,1.38865,1.38938,1.38842,1.38909,288000002.0
2006-03-14 21:25:00,1.38931,1.38973,1.38875,1.38876,190600000.0
2006-03-14 21:30:00,1.38881,1.38915,1.38871,1.38902,180000000.0
2006-03-14 21:35:00,1.38896,1.38911,1.38865,1.38887,176900001.0
2006-03-14 21:40:00,1.3888,1.38926,1.3888,1.38906,166900001.0
2006-03-14 21:45:00,1.38911,1.39003,1.38892,1.39003,166300000.0
2006-03-14 21:50:00,1.39001,1.39056,1.38958,1.39052,211400000.0
2006-03-14 21:55:00,1.3905,1.39078,1.3902,1.39052,211600001.0
2006-03-14 22:00:00,1.39064,1.39085,1.39006,1.39035,191800000.0
2006-03-14 22:05:00,1.39048,1.39048,1.38959,1.38968,164000000.0
2006-03-14 22:10:00,1.38975,1.39009,1.38948,1.38948,207400000.0
2006-03-14 22:15:00,1.38952,1.38966,1.38923,1.38935,181300000.0
2006-03-14 22:20:00,1.38926,1.38954,1.38884,1.3894,175200000.0
2006-03-14 22:25:00,1.38933,1.38971,1.389,1.38961,187000000.0
2006-03-14 22:30:00,1.38964,1.38983,1.38888,1.38963,220000001.0
2006-03-14 22:35:00,1.38981,1.39008,1.3893,1.3897,238700000.0
2006-03-14 22:40:00,1.38977,1.38989,1.38933,1.38955,189700001.0
2006-03-14 22:45:00,1.38961,1.38984,1.38911,1.38929,175700001.0
2006-03-14 22:50:00,1.38915,1.38966,1.38871,1.38907,153400000.0
2006-03-14 22:55:00,1.38938,1.38956,1.38874,1.38906,178000000.0
2006-03-14 23:00:00,1.38896,1.38911,1.38841,1.38911,204200000.0
2006-03-14 23:05:00,1.38899,1.38911,1.38846,1.38874,187100000.0
2006-03-14 23:10:00,1.38866,1.38894,1.38805,1.38873,154000000.0
2006-03-14 23:15:00,1.38879,1.38924,1.3883,1.38888,218500002.0
2006-03-14 23:20:00,1.38913,1.38925,1.38855,1.3888,202900002.0
2006-03-14 23:25:00,1.38889,1.3889,1.38822,1.3889,250200003.0
2006-03-14 23:30:00,1.38889,1.38916,1.38852,1.38852,214900001.0
2006-03-14 23:35:00,1.38897,1.38976,1.38891,1.38961,179200000.0
2006-03-14 23:40:00,1.38987,1.38987,1.38905,1.38952,187800000.0
2006-03-14 23:45:00,1.38943,1.38968,1.38922,1.38949,237900001.0
2006-03-14 23:50:00,1.38952,1.38981,1.38884,1.38884,170800000.0
2006-03-14 23:55:00,1.38933,1.38984,1.38908,1.38958,229900003.0
2006-03-15 00:00:00,1.38971,1.3905,1.38959,1.3904,206200000.0
2006-03-15 00:05:00,1.3902,1.3905,1.3902,1.3902,119100000.0
2006-03-15 00:10:00,1.3901,1.3903,1.3901,1.3901,119100000.0
2006-03-15 00:15:00,1.3902,1.3902,1.3901,1.3902,39700000.0
2006-03-15 00:20:00,1.38979,1.39035,1.38979,1.39035,39700000.0
2006-03-15 00:25:00,1.39034,1.39053,1.39012,1.39016,215700001.0
2006-03-15 00:30:00,1.38959,1.39032,1.38959,1.39001,179500001.0
2006-03-15 00:35:00,1.39028,1.39028,1.38964,1.38976,160100000.0
2006-03-15 00:40:00,1.38999,1.39022,1.38959,1.39022,153800000.0
2006-03-15 00:45:00,1.39031,1.39068,1.38989,1.39061,181500000.0
2006-03-15 00:50:00,1.39039,1.39056,1.38975,1.3903,223700000.0
2006-03-15 00:55:00,1.39022,1.39052,1.38983,1.39038,195300000.0
2006-03-15 01:00:00,1.39018,1.39031,1.38971,1.38992,212900000.0
2006-03-15 01:05:00,1.39004,1.39026,1.38962,1.38997,168500000.0
2006-03-15 01:10:00,1.3899,1.39019,1.38961,1.3899,171400000.0
2006-03-15 01:15:00,1.38991,1.39016,1.3896,1.38986,218800001.0
2006-03-15 01:20:00,1.38993,1.39008,1.3894,1.38998,140600000.0
2006-03-15 01:25:00,1.3899,1.39033,1.38963,1.39026,180700000.0
2006-03-15 01:30:00,1.39042,1.39106,1.38994,1.38994,184200001.0
2006-03-15 01:35:00,1.39007,1.39039,1.38983,1.39022,230800001.0
2006-03-15 01:40:00,1.39009,1.39059,1.39001,1.39029,174700000.0
2006-03-15 01:45:00,1.39028,1.39046,1.38967,1.39012,218600000.0
2006-03-15 01:50:00,1.39009,1.39018,1.38973,1.38991,175600000.0
2006-03-15 01:55:00,1.38984,1.39004,1.38959,1.38999,189100000.0
2006-03-15 02:00:00,1.38989,1.39005,1.38909,1.38938,340200003.0
2006-03-15 02:05:00,1.38957,1.38998,1.38925,1.38964,587300002.0
2006-03-15 02:10:00,1.38937,1.38978,1.38937,1.3897,394100000.0
2006-03-15 02:15:00,1.38956,1.39021,1.38933,1.38988,607400004.0
2006-03-15 02:20:00,1.38999,1.39016,1.3895,1.39002,209700001.0
2006-03-15 02:25:00,1.38993,1.39028,1.38984,1.39011,345900001.0
2006-03-15 02:30:00,1.39025,1.39025,1.38946,1.38995,409400000.0
2006-03-15 02:35:00,1.38998,1.39003,1.38914,1.38977,299400000.0
2006-03-15 02:40:00,1.38984,1.39011,1.38976,1.39002,200500000.0
2006-03-15 02:45:00,1.38961,1.39021,1.38947,1.38981,517800000.0
2006-03-15 02:50:00,1.39005,1.39024,1.38946,1.38968,329700002.0
2006-03-15 02:55:00,1.38973,1.38978,1.38929,1.38935,283200000.0
2006-03-15 03:00:00,1.38945,1.38952,1.38895,1.3891,348800001.0
2006-03-15 03:05:00,1.38902,1.38909,1.3875,1.388,308800000.0
2006-03-15 03:10:00,1.3876,1.38803,1.38721,1.38803,225700000.0
2006-03-15 03:15:00,1.38792,1.38868,1.38774,1.38868,164800000.0
2006-03-15 03:20:00,1.38829,1.38881,1.38785,1.38822,288900001.0
2006-03-15 03:25:00,1.38853,1.38853,1.38779,1.38831,355300001.0
2006-03-15 03:30:00,1.3883,1.3886,1.38778,1.38782,193000000.0
2006-03-15 03:35:00,1.3879,1.38849,1.3877,1.38785,277500000.0
2006-03-15 03:40:00,1.38784,1.38859,1.38775,1.38845,383400001.0
2006-03-15 03:45:00,1.38838,1.38878,1.3881,1.38818,210300002.0
2006-03-15 03:50:00,1.38837,1.38871,1.38779,1.38832,328900001.0
2006-03-15 03:55:00,1.3886,1.38935,1.38799,1.38856,619800002.0
2006-03-15 04:00:00,1.3885,1.38889,1.38809,1.3883,551000002.0
2006-03-15 04:05:00,1.38824,1.38946,1.38813,1.38942,545100000.0
2006-03-15 04:10:00,1.38933,1.38937,1.38887,1.38917,390700000.0
2006-03-15 04:15:00,1.38891,1.38918,1.38878,1.38887,395000000.0
2006-03-15 04:20:00,1.38876,1.38929,1.38852,1.38864,535300001.0
2006-03-15 04:25:00,1.38863,1.38932,1.38852,1.38927,478700000.0
2006-03-15 04:30:00,1.3889,1.38946,1.38884,1.38938,239200000.0
2006-03-15 04:35:00,1.3893,1.39008,1.38887,1.38959,497000001.0
2006-03-15 04:40:00,1.38952,1.39029,1.38952,1.39018,265600001.0
2006-03-15 04:45:00,1.39001,1.39041,1.38966,1.39003,310000000.0
2006-03-15 04:50:00,1.39021,1.39029,1.3894,1.3897,238100000.0
2006-03-15 04:55:00,1.39013,1.39039,1.38976,1.38988,277200000.0
2006-03-15 05:00:00,1.39002,1.39012,1.38948,1.38969,462300001.0
2006-03-15 05:05:00,1.38971,1.39017,1.38956,1.38958,1175100004.0
2006-03-15 05:10:00,1.38961,1.39,1.38955,1.38976,864700002.0
2006-03-15 05:15:00,1.38986,1.39008,1.38964,1.38975,1038200003.0
2006-03-15 05:20:00,1.38974,1.38984,1.38919,1.38919,1110600002.0
2006-03-15 05:25:00,1.38938,1.38973,1.38914,1.38925,1065500002.0
2006-03-15 05:30:00,1.38907,1.38939,1.38842,1.38846,754200000.0
2006-03-15 05:35:00,1.38872,1.38905,1.38848,1.38876,735600002.0
2006-03-15 05:40:00,1.38859,1.38899,1.38851,1.38873,747700000.0
2006-03-15 05:45:00,1.3888,1.3891,1.38848,1.38861,976600000.0
2006-03-15 05:50:00,1.38851,1.389,1.38843,1.38893,874900000.0
2006-03-15 05:55:00,1.38874,1.389,1.38864,1.38868,656100000.0
2006-03-15 06:00:00,1.38868,1.38892,1.38853,1.38862,900600003.0
2006-03-15 06:05:00,1.38866,1.38916,1.38855,1.3888,1730600004.0
2006-03-15 06:10:00,1.38886,1.38903,1.38852,1.38875,1737400004.0
2006-03-15 06:15:00,1.38871,1.38886,1.38849,1.38867,886800002.0
2006-03-15 06:20:00,1.38868,1.38923,1.38862,1.38909,1462300003.0
2006-03-15 06:25:00,1.38919,1.38933,1.38873,1.38883,1443200002.0
2006-03-15 06:30:00,1.38881,1.3891,1.3888,1.389,1096700004.0
2006-03-15 06:35:00,1.38886,1.38922,1.38885,1.38907,564700000.0
2006-03-15 06:40:00,1.38904,1.3891,1.38855,1.38855,1076500003.0
2006-03-15 06:45:00,1.38855,1.38881,1.38845,1.38856,1003300002.0
2006-03-15 06:50:00,1.38874,1.38891,1.38854,1.38862,972600002.0
2006-03-15 06:55:00,1.38867,1.38902,1.38863,1.38875,875500002.0
2006-03-15 07:00:00,1.3889,1.38905,1.3887,1.38895,1274900005.0
2006-03-15 07:05:00,1.38914,1.38914,1.38862,1.3888,940300000.0
2006-03-15 07:10:00,1.38889,1.38889,1.38813,1.38814,1814200003.0
2006-03-15 07:15:00,1.38842,1.38852,1.38817,1.38842,1536000000.0
2006-03-15 07:20:00,1.38842,1.38867,1.38822,1.38839,1866600005.0
2006-03-15 07:25:00,1.38841,1.38879,1.3882,1.38843,1229500003.0
2006-03-15 07:30:00,1.38843,1.38874,1.38837,1.38861,1880300006.0
2006-03-15 07:35:00,1.38875,1.38908,1.38859,1.38883,1206600002.0
2006-03-15 07:40:00,1.38878,1.3889,1.38852,1.38862,1902100001.0
2006-03-15 07:45:00,1.38866,1.38905,1.38852,1.38885,2881900007.0
2006-03-15 07:50:00,1.38891,1.38917,1.38865,1.38899,2566500006.0
2006-03-15 07:55:00,1.38896,1.38924,1.38869,1.3889,2828500003.0
2006-03-15 08:00:00,1.38901,1.38947,1.38891,1.38929,1973200007.0
2006-03-15 08:05:00,1.38937,1.38953,1.38858,1.38863,2319200005.0
2006-03-15 08:10:00,1.3887,1.38889,1.38843,1.38865,1483700003.0
2006-03-15 08:15:00,1.3886,1.38886,1.38851,1.38881,1317600005.0
2006-03-15 08:20:00,1.38877,1.38908,1.38861,1.38879,1785600004.0
2006-03-15 08:25:00,1.38877,1.3893,1.38846,1.38911,2273100003.0
2006-03-15 08:30:00,1.38906,1.38923,1.38857,1.38865,1855300003.0
2006-03-15 08:35:00,1.38865,1.38914,1.38862,1.38888,2029600005.0
2006-03-15 08:40:00,1.38879,1.38912,1.38873,1.38899,2150800003.0
2006-03-15 08:45:00,1.3889,1.38906,1.38859,1.38887,2857100001.0
2006-03-15 08:50:00,1.38908,1.38929,1.38872,1.38896,2901400005.0
2006-03-15 08:55:00,1.38891,1.38909,1.38842,1.38877,2494100005.0
2006-03-15 09:00:00,1.38879,1.38912,1.38843,1.38876,2808100003.0
2006-03-15 09:05:00,1.38873,1.38895,1.38811,1.38841,1942400005.0
2006-03-15 09:10:00,1.3883,1.38872,1.3881,1.38834,2266300005.0
2006-03-15 09:15:00,1.38834,1.38906,1.38805,1.38866,2288400001.0
2006-03-15 09:20:00,1.38874,1.38921,1.38868,1.38899,1791300003.0
2006-03-15 09:25:00,1.38884,1.38884,1.38785,1.3881,2459900004.0
2006-03-15 09:30:00,1.38818,1.38876,1.38795,1.38856,2162000002.0
2006-03-15 09:35:00,1.38857,1.38917,1.38857,1.38894,1925400001.0
2006-03-15 09:40:00,1.38909,1.38943,1.38877,1.38879,2039800005.0
2006-03-15 09:45:00,1.3889,1.3889,1.38798,1.38825,2123700005.0
2006-03-15 09:50:00,1.38813,1.38848,1.38785,1.3881,2173700000.0
2006-03-15 09:55:00,1.38809,1.38822,1.38742,1.38801,2982800006.0
2006-03-15 10:00:00,1.38798,1.38807,1.38749,1.38785,2336700007.0
2006-03-15 10:05:00,1.38759,1.38805,1.3874,1.38761,2622500003.0
2006-03-15 10:10:00,1.38755,1.3884,1.38751,1.3884,2292800006.0
2006-03-15 10:15:00,1.3886,1.38906,1.38796,1.38817,1926100002.0
2006-03-15 10:20:00,1.38813,1.38922,1.3881,1.38852,2263000006.0
2006-03-15 10:25:00,1.38864,1.38874,1.38811,1.38861,2678900009.0
2006-03-15 10:30:00,1.38876,1.3895,1.38847,1.38927,2797500009.0
2006-03-15 10:35:00,1.38925,1.38941,1.38851,1.38879,2385200004.0
2006-03-15 10:40:00,1.38872,1.38908,1.3884,1.3887,2378600002.0
2006-03-15 10:45:00,1.38882,1.38891,1.38829,1.38852,2048000000.0
2006-03-15 10:50:00,1.38854,1.38872,1.38824,1.38844,2096900002.0
2006-03-15 10:55:00,1.38831,1.38848,1.38765,1.38784,2629800007.0
2006-03-15 11:00:00,1.38791,1.38823,1.38763,1.38778,2321900006.0
2006-03-15 11:05:00,1.38775,1.38813,1.38754,1.38799,2209200003.0
2006-03-15 11:10:00,1.388,1.38812,1.38756,1.38779,2480400004.0
2006-03-15 11:15:00,1.38784,1.38808,1.38723,1.38727,2161300006.0
2006-03-15 11:20:00,1.3872,1.38767,1.38681,1.38714,2641600005.0
2006-03-15 11:25:00,1.38734,1.38797,1.38723,1.38789,2352300001.0
2006-03-15 11:30:00,1.38793,1.38803,1.38744,1.38747,2684100007.0
2006-03-15 11:35:00,1.38759,1.38824,1.38759,1.38787,2706700006.0
2006-03-15 11:40:00,1.38791,1.3883,1.38772,1.38788,3342200009.0
2006-03-15 11:45:00,1.38801,1.38805,1.38753,1.38754,2457200001.0
2006-03-15 11:50:00,1.38746,1.3877,1.38713,1.38748,1348400002.0
2006-03-15 11:55:00,1.38754,1.38777,1.3872,1.38756,2243700003.0
2006-03-15 12:00:00,1.38761,1.38838,1.38716,1.38825,2137400007.0
2006-03-15 12:05:00,1.38844,1.38906,1.38817,1.38899,1910200003.0
2006-03-15 12:10:00,1.38924,1.3905,1.38913,1.3905,1995200001.0
2006-03-15 12:15:00,1.39041,1.39057,1.38928,1.38948,1733300003.0
2006-03-15 12:20:00,1.3893,1.38957,1.38883,1.38903,2198200011.0
2006-03-15 12:25:00,1.38927,1.38966,1.38898,1.38926,2607500005.0
2006-03-15 12:30:00,1.38933,1.38999,1.38904,1.3896,2604800005.0
2006-03-15 12:35:00,1.38976,1.38977,1.38888,1.38901,2555200006.0
2006-03-15 12:40:00,1.38907,1.38963,1.38907,1.38941,1962500004.0
2006-03-15 12:45:00,1.38949,1.38956,1.38918,1.3893,2379200011.0
2006-03-15 12:50:00,1.38927,1.38945,1.38895,1.38911,1979800005.0
2006-03-15 12:55:00,1.38907,1.38956,1.38903,1.38928,2460200005.0
2006-03-15 13:00:00,1.3893,1.38952,1.38906,1.38927,1693900005.0
2006-03-15 13:05:00,1.38931,1.38999,1.38914,1.38923,1455400006.0
2006-03-15 13:10:00,1.38938,1.38955,1.38917,1.38943,1518100006.0
2006-03-15 13:15:00,1.38947,1.38976,1.38917,1.38944,1233500002.0
2006-03-15 13:20:00,1.38941,1.3897,1.38925,1.38958,1181600004.0
2006-03-15 13:25:00,1.38959,1.38986,1.3891,1.3894,1873400005.0
2006-03-15 13:30:00,1.38962,1.38981,1.38938,1.38959,2144300004.0
2006-03-15 13:35:00,1.38954,1.3898,1.38924,1.38963,2063800007.0
2006-03-15 13:40:00,1.3895,1.38981,1.38948,1.38969,1257100003.0
2006-03-15 13:45:00,1.38968,1.38996,1.38945,1.38988,1945600003.0
2006-03-15 13:50:00,1.38977,1.38996,1.38946,1.38991,1808300001.0
2006-03-15 13:55:00,1.38992,1.39047,1.38986,1.39013,1720500001.0
2006-03-15 14:00:00,1.38972,1.39002,1.38945,1.38952,1851900002.0
2006-03-15 14:05:00,1.38949,1.3897,1.38915,1.38955,1608100000.0
2006-03-15 14:10:00,1.38961,1.38968,1.38902,1.38952,1082400000.0
2006-03-15 14:15:00,1.38963,1.38974,1.38929,1.38938,1968300003.0
2006-03-15 14:20:00,1.38941,1.38962,1.38889,1.38889,1747900002.0
2006-03-15 14:25:00,1.38901,1.38944,1.38808,1.38875,1686800006.0
2006-03-15 14:30:00,1.38866,1.38876,1.38806,1.3886,164900000.0
2006-03-15 14:35:00,1.38871,1.38947,1.38844,1.38922,221100001.0
2006-03-15 14:40:00,1.38918,1.38978,1.38898,1.38953,211000001.0
2006-03-15 14:45:00,1.38929,1.38959,1.38904,1.38932,243100001.0
2006-03-15 14:50:00,1.38903,1.38917,1.38817,1.38819,182600000.0
2006-03-15 14:55:00,1.38855,1.38918,1.38821,1.38896,185200000.0
2006-03-15 15:00:00,1.38903,1.3892,1.38865,1.38877,187900001.0
2006-03-15 15:05:00,1.38852,1.38897,1.38808,1.38859,234100001.0
2006-03-15 15:10:00,1.38848,1.38854,1.38793,1.38795,216400001.0
2006-03-15 15:15:00,1.38811,1.38818,1.3876,1.38791,199300000.0
2006-03-15 15:20:00,1.38771,1.38869,1.38771,1.38855,169800000.0
2006-03-15 15:25:00,1.38842,1.38973,1.38827,1.38952,192400000.0
2006-03-15 15:30:00,1.38927,1.3895,1.38848,1.3891,173100000.0
2006-03-15 15:35:00,1.38929,1.38971,1.38879,1.38879,220300000.0
2006-03-15 15:40:00,1.38889,1.38935,1.38862,1.38935,182800000.0
2006-03-15 15:45:00,1.38928,1.39008,1.38913,1.38958,222400000.0
2006-03-15 15:50:00,1.38944,1.38965,1.38897,1.38917,167200000.0
2006-03-15 15:55:00,1.38939,1.38956,1.38837,1.3889,171600000.0
2006-03-15 16:00:00,1.3893,1.3899,1.38865,1.38876,167600001.0
2006-03-15 16:05:00,1.38878,1.38933,1.38876,1.38891,177900000.0
2006-03-15 16:10:00,1.38915,1.39055,1.38911,1.38953,183300000.0
2006-03-15 16:15:00,1.38907,1.38955,1.3888,1.38926,175000000.0
2006-03-15 16:20:00,1.38914,1.39061,1.38903,1.38988,200900000.0
2006-03-15 16:25:00,1.39025,1.39035,1.38962,1.38999,199400000.0
2006-03-15 16:30:00,1.38991,1.39032,1.3896,1.39019,256600001.0
2006-03-15 16:35:00,1.39029,1.39029,1.38948,1.38962,231100002.0
2006-03-15 16:40:00,1.38938,1.38965,1.38744,1.38773,215800001.0
2006-03-15 16:45:00,1.38755,1.38799,1.3873,1.38799,176300000.0
2006-03-15 16:50:00,1.38811,1.38832,1.38734,1.38802,219700001.0
2006-03-15 16:55:00,1.38815,1.38871,1.38773,1.38861,178000001.0
2006-03-15 17:00:00,1.38838,1.38979,1.38838,1.38912,179100000.0
2006-03-15 17:05:00,1.38896,1.38986,1.38867,1.38887,207800000.0
2006-03-15 17:10:00,1.38864,1.38888,1.38788,1.38853,186700000.0
2006-03-15 17:15:00,1.38875,1.38955,1.38853,1.38916,208100000.0
2006-03-15 17:20:00,1.38894,1.38932,1.38845,1.38884,218300000.0
2006-03-15 17:25:00,1.38868,1.38944,1.3881,1.38932,217800000.0
2006-03-15 17:30:00,1.38912,1.38957,1.38871,1.3894,241300000.0
2006-03-15 17:35:00,1.38939,1.3898,1.38867,1.38934,219000001.0
2006-03-15 17:40:00,1.38932,1.38954,1.38871,1.38879,244300003.0
2006-03-15 17:45:00,1.38903,1.38925,1.3884,1.38907,203900000.0
2006-03-15 17:50:00,1.3893,1.3893,1.38833,1.38869,139400000.0
2006-03-15 17:55:00,1.38883,1.38915,1.38795,1.38814,216200000.0
2006-03-15 18:00:00,1.38852,1.38919,1.38846,1.38879,243000001.0
2006-03-15 18:05:00,1.38884,1.3895,1.38847,1.3887,220400000.0
2006-03-15 18:10:00,1.38867,1.38944,1.38835,1.38918,203700000.0
2006-03-15 18:15:00,1.38905,1.3894,1.38859,1.38874,206100000.0
2006-03-15 18:20:00,1.38864,1.3889,1.38836,1.38875,181600000.0
2006-03-15 18:25:00,1.38898,1.38905,1.38825,1.38848,152400000.0
2006-03-15 18:30:00,1.38849,1.38904,1.38839,1.38888,160500000.0
2006-03-15 18:35:00,1.38893,1.38912,1.38872,1.38898,185100000.0
2006-03-15 18:40:00,1.3889,1.3901,1.38886,1.38991,157400000.0
2006-03-15 18:45:00,1.39012,1.39072,1.38991,1.39005,174700000.0
2006-03-15 18:50:00,1.39011,1.39027,1.38969,1.39001,185200000.0
2006-03-15 18:55:00,1.38995,1.3911,1.3899,1.3911,167300001.0
2006-03-15 19:00:00,1.39136,1.39145,1.39043,1.39101,230100000.0
2006-03-15 19:05:00,1.39134,1.39162,1.39062,1.39075,186800000.0
2006-03-15 19:10:00,1.39081,1.392,1.39043,1.392,201800000.0
2006-03-15 19:15:00,1.39172,1.39203,1.39134,1.39202,197300001.0
2006-03-15 19:20:00,1.39204,1.39251,1.39176,1.39246,182300000.0
2006-03-15 19:25:00,1.39239,1.3924,1.39121,1.39166,210800002.0
2006-03-15 19:30:00,1.39189,1.39217,1.39162,1.39189,251900002.0
2006-03-15 19:35:00,1.39205,1.39254,1.3918,1.39212,181600002.0
2006-03-15 19:40:00,1.392,1.39226,1.39147,1.39226,206700000.0
2006-03-15 19:45:00,1.39214,1.39224,1.39158,1.39194,185800000.0
2006-03-15 19:50:00,1.3921,1.39222,1.39164,1.39209,212100002.0
2006-03-15 19:55:00,1.39206,1.39251,1.39204,1.39237,136300000.0
2006-03-15 20:00:00,1.39236,1.39256,1.39196,1.39221,209200001.0
2006-03-15 20:05:00,1.39221,1.39241,1.39182,1.39231,167600000.0
2006-03-15 20:10:00,1.39187,1.39233,1.39165,1.39221,194800001.0
2006-03-15 20:15:00,1.39226,1.39255,1.39189,1.39208,234300002.0
2006-03-15 20:20:00,1.3922,1.39263,1.39212,1.39251,185500000.0
2006-03-15 20:25:00,1.39281,1.393,1.39239,1.3926,212900000.0
2006-03-15 20:30:00,1.39261,1.39297,1.39213,1.39249,186400000.0
2006-03-15 20:35:00,1.39237,1.39257,1.39214,1.39232,233400000.0
2006-03-15 20:40:00,1.39229,1.39257,1.39186,1.39224,203000000.0
2006-03-15 20:45:00,1.39197,1.39256,1.39196,1.39235,210300001.0
2006-03-15 20:50:00,1.39224,1.39257,1.3921,1.39232,199700000.0
2006-03-15 20:55:00,1.3924,1.39267,1.39218,1.39226,207300000.0
2006-03-15 21:00:00,1.39195,1.39249,1.39159,1.39235,175800001.0
2006-03-15 21:05:00,1.3921,1.39321,1.39207,1.39287,161200000.0
2006-03-15 21:10:00,1.39302,1.39324,1.39243,1.39249,219800000.0
2006-03-15 21:15:00,1.39248,1.39295,1.39229,1.39272,171500000.0
2006-03-15 21:20:00,1.39278,1.39352,1.39247,1.39303,233500000.0
2006-03-15 21:25:00,1.39314,1.39367,1.39289,1.39358,174800000.0
2006-03-15 21:30:00,1.39367,1.39393,1.39338,1.39374,186100000.0
2006-03-15 21:35:00,1.3937,1.39442,1.39333,1.39414,169900000.0
2006-03-15 21:40:00,1.39392,1.39485,1.39392,1.39451,163400000.0
2006-03-15 21:45:00,1.39456,1.39484,1.39434,1.39449,229300002.0
2006-03-15 21:50:00,1.39465,1.39474,1.39421,1.3945,312200005.0
2006-03-15 21:55:00,1.39462,1.39517,1.39438,1.39497,205000000.0
2006-03-15 22:00:00,1.39509,1.39517,1.39406,1.39423,197200000.0
2006-03-15 22:05:00,1.39433,1.39433,1.39334,1.39352,153800001.0
2006-03-15 22:10:00,1.39356,1.39433,1.39343,1.39403,215600000.0
2006-03-15 22:15:00,1.39413,1.39434,1.39304,1.39304,154300000.0
2006-03-15 22:20:00,1.39307,1.39352,1.3927,1.39345,223300001.0
2006-03-15 22:25:00,1.39326,1.39376,1.39302,1.39322,164800000.0
2006-03-15 22:30:00,1.39324,1.39395,1.39306,1.39339,204200000.0
2006-03-15 22:35:00,1.3935,1.39354,1.39222,1.39347,194400001.0
2006-03-15 22:40:00,1.39356,1.39367,1.39319,1.39351,190700000.0
2006-03-15 22:45:00,1.39348,1.3937,1.39318,1.39347,171300001.0
2006-03-15 22:50:00,1.39349,1.39357,1.39307,1.39331,171300001.0
2006-03-15 22:55:00,1.39351,1.39351,1.3929,1.39335,208800000.0
2006-03-15 23:00:00,1.39327,1.39335,1.39287,1.39304,133600000.0
2006-03-15 23:05:00,1.39289,1.39309,1.39256,1.39286,195900000.0
2006-03-15 23:10:00,1.39278,1.39306,1.39195,1.3928,204500000.0
2006-03-15 23:15:00,1.39271,1.39304,1.39217,1.39293,240400000.0
2006-03-15 23:20:00,1.39293,1.39303,1.39236,1.39284,176300000.0
2006-03-15 23:25:00,1.39306,1.39366,1.39299,1.39337,220300001.0
2006-03-15 23:30:00,1.39327,1.39371,1.39312,1.39342,220200001.0
2006-03-15 23:35:00,1.39367,1.39381,1.39343,1.39345,220000001.0
2006-03-15 23:40:00,1.39364,1.39364,1.39308,1.39332,179300000.0
2006-03-15 23:45:00,1.39321,1.39344,1.39255,1.39275,192400002.0
2006-03-15 23:50:00,1.3928,1.39326,1.39245,1.39245,175400000.0
2006-03-15 23:55:00,1.39288,1.393,1.3925,1.39265,184400001.0
2006-03-16 00:00:00,1.3928,1.39295,1.3923,1.3926,133600000.0
2006-03-16 00:05:00,1.3928,1.393,1.3926,1.393,142200000.0
2006-03-16 00:10:00,1.3932,1.3935,1.393,1.3932,237000000.0
2006-03-16 00:15:00,1.3934,1.3935,1.3932,1.3932,237000000.0
2006-03-16 00:20:00,1.3934,1.3939,1.3932,1.3937,237000000.0
2006-03-16 00:25:00,1.39275,1.39304,1.39267,1.39279,242000000.0
2006-03-16 00:30:00,1.39218,1.39284,1.39218,1.39231,177300001.0
2006-03-16 00:35:00,1.39267,1.39293,1.39247,1.39283,147400000.0
2006-03-16 00:40:00,1.39287,1.39301,1.39239,1.3928,192200001.0
2006-03-16 00:45:00,1.39286,1.39292,1.39216,1.39253,208100001.0
2006-03-16 00:50:00,1.39262,1.39279,1.39234,1.3926,195400001.0
2006-03-16 00:55:00,1.39247,1.39251,1.39204,1.39238,211600002.0
2006-03-16 01:00:00,1.39228,1.39239,1.39187,1.39239,171200001.0
2006-03-16 01:05:00,1.39248,1.39299,1.39236,1.39283,191400001.0
2006-03-16 01:10:00,1.39283,1.39332,1.39257,1.39295,171200000.0
2006-03-16 01:15:00,1.39303,1.39333,1.39271,1.39328,202500001.0
2006-03-16 01:20:00,1.39327,1.3936,1.39268,1.39341,212000000.0
2006-03-16 01:25:00,1.39334,1.39342,1.39297,1.39304,169900000.0
2006-03-16 01:30:00,1.39314,1.39323,1.39256,1.393,220400001.0
2006-03-16 01:35:00,1.39295,1.39337,1.39257,1.39286,202000002.0
2006-03-16 01:40:00,1.39274,1.39317,1.39261,1.39296,195000000.0
2006-03-16 01:45:00,1.39316,1.39361,1.39294,1.39346,167400000.0
2006-03-16 01:50:00,1.39321,1.39334,1.39279,1.39303,197200000.0
2006-03-16 01:55:00,1.39315,1.3933,1.3928,1.39325,241900001.0
2006-03-16 02:00:00,1.39299,1.39332,1.39257,1.39297,321600001.0
2006-03-16 02:05:00,1.39294,1.39361,1.39279,1.39354,574100001.0
2006-03-16 02:10:00,1.39317,1.39348,1.39287,1.39313,449900001.0
2006-03-16 02:15:00,1.39296,1.39331,1.39246,1.39305,554800000.0
2006-03-16 02:20:00,1.39316,1.39338,1.39269,1.39297,189600000.0
2006-03-16 02:25:00,1.39284,1.39299,1.3925,1.39266,371900003.0
2006-03-16 02:30:00,1.39281,1.39288,1.39221,1.39281,426800001.0
2006-03-16 02:35:00,1.39286,1.39306,1.39232,1.39304,302300000.0
2006-03-16 02:40:00,1.39309,1.39309,1.39261,1.39286,196900001.0
2006-03-16 02:45:00,1.39237,1.39306,1.3922,1.39248,540300000.0
2006-03-16 02:50:00,1.39271,1.39288,1.39217,1.39251,295100000.0
2006-03-16 02:55:00,1.39236,1.3925,1.39188,1.39228,322300003.0
2006-03-16 03:00:00,1.3923,1.39293,1.39222,1.39257,315300000.0
2006-03-16 03:05:00,1.39254,1.39255,1.39177,1.39228,312600001.0
2006-03-16 03:10:00,1.39169,1.39218,1.39141,1.39186,219600000.0
2006-03-16 03:15:00,1.39164,1.39199,1.39117,1.3917,166200001.0
2006-03-16 03:20:00,1.39109,1.39164,1.3909,1.39115,261100000.0
2006-03-16 03:25:00,1.39153,1.39156,1.39064,1.39069,381200004.0
2006-03-16 03:30:00,1.39097,1.3919,1.39066,1.39149,223700001.0
2006-03-16 03:35:00,1.39153,1.39224,1.39144,1.39168,342200001.0
2006-03-16 03:40:00,1.39162,1.39243,1.39156,1.39189,356900001.0
2006-03-16 03:45:00,1.39172,1.392,1.39136,1.39165,199000001.0
2006-03-16 03:50:00,1.39184,1.39188,1.39082,1.39082,289900001.0
2006-03-16 03:55:00,1.39102,1.39185,1.39077,1.39102,597700001.0
2006-03-16 04:00:00,1.39087,1.39182,1.39073,1.39136,501000001.0
2006-03-16 04:05:00,1.39131,1.3921,1.39128,1.39179,541900000.0
2006-03-16 04:10:00,1.39167,1.39189,1.39134,1.39153,421600002.0
2006-03-16 04:15:00,1.39159,1.39182,1.39129,1.39171,376200001.0
2006-03-16 04:20:00,1.39161,1.39198,1.39146,1.39161,423000000.0
2006-03-16 04:25:00,1.39159,1.39216,1.39156,1.39201,481100002.0
2006-03-16 04:30:00,1.39164,1.39213,1.39163,1.39195,246500000.0
2006-03-16 04:35:00,1.39184,1.39253,1.39149,1.39203,479500000.0
2006-03-16 04:40:00,1.39197,1.3924,1.39186,1.39233,251400000.0
2006-03-16 04:45:00,1.39234,1.39235,1.39164,1.39166,309900000.0
2006-03-16 04:50:00,1.39204,1.39228,1.39169,1.39178,210500000.0
2006-03-16 04:55:00,1.3921,1.39227,1.39168,1.39175,347300000.0
2006-03-16 05:00:00,1.3923,1.39246,1.392,1.39226,460200001.0
2006-03-16 05:05:00,1.39229,1.3927,1.39216,1.39229,1052400001.0
2006-03-16 05:10:00,1.39234,1.39282,1.39225,1.39255,877200001.0
2006-03-16 05:15:00,1.39267,1.39279,1.39221,1.39221,914200002.0
2006-03-16 05:20:00,1.39222,1.39255,1.39217,1.39221,1079000002.0
2006-03-16 05:25:00,1.39237,1.39276,1.39217,1.39227,963900004.0
2006-03-16 05:30:00,1.39223,1.3924,1.3919,1.39198,846400001.0
2006-03-16 05:35:00,1.39217,1.39229,1.39194,1.39219,785600001.0
2006-03-16 05:40:00,1.39202,1.3923,1.39194,1.39207,759400001.0
2006-03-16 05:45:00,1.39209,1.39229,1.39182,1.39182,982500000.0
2006-03-16 05:50:00,1.39181,1.39213,1.39163,1.39188,959600005.0
2006-03-16 05:55:00,1.39178,1.39192,1.39148,1.39163,753500001.0
2006-03-16 06:00:00,1.39166,1.39184,1.39158,1.39166,824700002.0
2006-03-16 06:05:00,1.39161,1.39209,1.3915,1.39176,1748400003.0
2006-03-16 06:10:00,1.39164,1.39172,1.3913,1.39145,1685000003.0
2006-03-16 06:15:00,1.39141,1.39148,1.39114,1.39139,948500000.0
2006-03-16 06:20:00,1.3913,1.39161,1.39114,1.39134,1440900003.0
2006-03-16 06:25:00,1.39132,1.39143,1.39097,1.39107,1423500001.0
2006-03-16 06:30:00,1.39105,1.39131,1.3908,1.39112,1034000002.0
2006-03-16 06:35:00,1.39103,1.39139,1.39102,1.39114,557800000.0
2006-03-16 06:40:00,1.39099,1.39133,1.39091,1.39101,1041300004.0
2006-03-16 06:45:00,1.39104,1.39118,1.39046,1.39048,949600000.0
2006-03-16 06:50:00,1.39071,1.39126,1.3903,1.39088,1011400001.0
2006-03-16 06:55:00,1.39105,1.39114,1.39054,1.39065,986400003.0
2006-03-16 07:00:00,1.39079,1.39103,1.39059,1.39086,1316000002.0
2006-03-16 07:05:00,1.39101,1.39107,1.39068,1.39081,1046400003.0
2006-03-16 07:10:00,1.39094,1.39113,1.39084,1.39093,1849400002.0
2006-03-16 07:15:00,1.39115,1.39125,1.3908,1.39115,1440700001.0
2006-03-16 07:20:00,1.39106,1.39139,1.39088,1.39099,1829300005.0
2006-03-16 07:25:00,1.39103,1.39151,1.391,1.39124,1241900000.0
2006-03-16 07:30:00,1.39128,1.39161,1.39121,1.39137,1931500000.0
2006-03-16 07:35:00,1.39137,1.39204,1.39137,1.39194,1142300001.0
2006-03-16 07:40:00,1.39187,1.39199,1.39159,1.39169,1929700006.0
2006-03-16 07:45:00,1.39176,1.3926,1.39163,1.39212,2965100007.0
2006-03-16 07:50:00,1.39211,1.39235,1.39177,1.39223,2586100005.0
2006-03-16 07:55:00,1.39228,1.39259,1.39193,1.39202,3005700009.0
2006-03-16 08:00:00,1.39204,1.39213,1.39172,1.39208,1973900006.0
2006-03-16 08:05:00,1.39226,1.39226,1.39164,1.39178,2419700007.0
2006-03-16 08:10:00,1.39185,1.39237,1.39168,1.39216,1540300001.0
2006-03-16 08:15:00,1.39208,1.39262,1.39205,1.39249,1320600001.0
2006-03-16 08:20:00,1.39248,1.39254,1.39194,1.39198,1877000004.0
2006-03-16 08:25:00,1.39203,1.39294,1.39186,1.39262,2331500006.0
2006-03-16 08:30:00,1.39247,1.3927,1.39137,1.39137,1905100006.0
2006-03-16 08:35:00,1.39144,1.39185,1.39129,1.39141,2070700002.0
2006-03-16 08:40:00,1.39141,1.39221,1.39134,1.39173,2082500003.0
2006-03-16 08:45:00,1.39168,1.39179,1.39117,1.39134,2794500009.0
2006-03-16 08:50:00,1.39142,1.39156,1.39103,1.39144,2849500007.0
2006-03-16 08:55:00,1.39166,1.39193,1.39113,1.39114,2750700012.0
2006-03-16 09:00:00,1.3912,1.39141,1.3905,1.39073,2762800009.0
2006-03-16 09:05:00,1.39048,1.39077,1.39018,1.39026,1998600004.0
2006-03-16 09:10:00,1.38993,1.3904,1.38983,1.39024,2120800003.0
2006-03-16 09:15:00,1.39036,1.39099,1.39023,1.3904,2297500003.0
2006-03-16 09:20:00,1.3904,1.39115,1.3904,1.39078,1621600004.0
2006-03-16 09:25:00,1.39086,1.39124,1.39049,1.39054,2314400005.0
2006-03-16 09:30:00,1.39045,1.39107,1.39022,1.39086,2156700000.0
2006-03-16 09:35:00,1.39085,1.39185,1.39077,1.39172,1852600005.0
2006-03-16 09:40:00,1.39171,1.3923,1.39151,1.39206,2103500006.0
2006-03-16 09:45:00,1.39214,1.3923,1.39182,1.39208,2162200008.0
2006-03-16 09:50:00,1.39199,1.39318,1.39194,1.39282,2319100005.0
2006-03-16 09:55:00,1.3927,1.39301,1.39197,1.39266,2965200008.0
2006-03-16 10:00:00,1.39261,1.39295,1.39197,1.39248,2377400006.0
2006-03-16 10:05:00,1.39218,1.3927,1.39209,1.39269,2498700005.0
2006-03-16 10:10:00,1.39274,1.39319,1.39265,1.3929,2271800006.0
2006-03-16 10:15:00,1.39301,1.39348,1.3929,1.39318,1756800003.0
2006-03-16 10:20:00,1.393,1.39315,1.39199,1.39207,2313900011.0
2006-03-16 10:25:00,1.39192,1.39223,1.39158,1.39207,2553300009.0
2006-03-16 10:30:00,1.39212,1.39229,1.39178,1.39197,2454000003.0
2006-03-16 10:35:00,1.39195,1.39228,1.39162,1.39224,2456400002.0
2006-03-16 10:40:00,1.39218,1.39245,1.39182,1.39227,2462400008.0
2006-03-16 10:45:00,1.39214,1.39225,1.39181,1.39194,2231900007.0
2006-03-16 10:50:00,1.39189,1.39241,1.39177,1.39225,2159900004.0
2006-03-16 10:55:00,1.39221,1.3929,1.39196,1.39264,2538400004.0
2006-03-16 11:00:00,1.39273,1.39289,1.39213,1.39228,2332400007.0
2006-03-16 11:05:00,1.39233,1.39271,1.39212,1.39214,2087400009.0
2006-03-16 11:10:00,1.39206,1.39268,1.39192,1.39243,2314200001.0
2006-03-16 11:15:00,1.39257,1.39323,1.39249,1.39301,2105800004.0
2006-03-16 11:20:00,1.39304,1.39342,1.39293,1.3932,2660800011.0
2006-03-16 11:25:00,1.39329,1.39361,1.39303,1.39342,2336700007.0
2006-03-16 11:30:00,1.39341,1.39375,1.39283,1.39316,2625400007.0
2006-03-16 11:35:00,1.39327,1.39348,1.39296,1.39303,2604900004.0
2006-03-16 11:40:00,1.39323,1.39369,1.39307,1.39322,3175100005.0
2006-03-16 11:45:00,1.39336,1.39419,1.3932,1.39394,2493200002.0
2006-03-16 11:50:00,1.39381,1.39417,1.39338,1.39395,1387500007.0
2006-03-16 11:55:00,1.39405,1.39422,1.39291,1.39301,2271100007.0
2006-03-16 12:00:00,1.39309,1.39333,1.39281,1.39315,2317600008.0
2006-03-16 12:05:00,1.39319,1.39319,1.39255,1.3928,2038600005.0
2006-03-16 12:10:00,1.39296,1.39434,1.39296,1.39428,1962200004.0
2006-03-16 12:15:00,1.39427,1.39483,1.39409,1.39467,1660500004.0
2006-03-16 12:20:00,1.39463,1.39483,1.3938,1.39416,2178500008.0
2006-03-16 12:25:00,1.39427,1.39482,1.39396,1.3948,2615800002.0
2006-03-16 12:30:00,1.39485,1.39601,1.39453,1.39557,2562100005.0
2006-03-16 12:35:00,1.39575,1.3959,1.39521,1.39543,2719700007.0
2006-03-16 12:40:00,1.39544,1.39622,1.39544,1.39602,2039100005.0
2006-03-16 12:45:00,1.39605,1.3969,1.39582,1.39651,2379600006.0
2006-03-16 12:50:00,1.39652,1.39675,1.39601,1.39622,1919700002.0
2006-03-16 12:55:00,1.39623,1.3963,1.39574,1.39597,2337600005.0
2006-03-16 13:00:00,1.39594,1.39624,1.39547,1.39572,1653100003.0
2006-03-16 13:05:00,1.39564,1.39587,1.3949,1.39564,1389800005.0
2006-03-16 13:10:00,1.39572,1.39758,1.39572,1.39726,1554000004.0
2006-03-16 13:15:00,1.3973,1.39759,1.3957,1.39622,1310400002.0
2006-03-16 13:20:00,1.39608,1.3964,1.3959,1.39591,1095800004.0
2006-03-16 13:25:00,1.39591,1.3962,1.39559,1.39604,1840300005.0
2006-03-16 13:30:00,1.39605,1.39636,1.39586,1.39626,1983700003.0
2006-03-16 13:35:00,1.39653,1.39754,1.39634,1.39719,2013000009.0
2006-03-16 13:40:00,1.39706,1.39737,1.39681,1.39699,1239400003.0
2006-03-16 13:45:00,1.3969,1.39702,1.39613,1.3965,2032000004.0
2006-03-16 13:50:00,1.39654,1.39692,1.39636,1.3966,1877900004.0
2006-03-16 13:55:00,1.39644,1.3971,1.39615,1.39684,1731800003.0
2006-03-16 14:00:00,1.39705,1.3994,1.39689,1.39847,1907800004.0
2006-03-16 14:05:00,1.39854,1.39916,1.39814,1.39824,1672300005.0
2006-03-16 14:10:00,1.39829,1.39916,1.39827,1.39844,1017600001.0
2006-03-16 14:15:00,1.39822,1.39869,1.39786,1.39841,2013600001.0
2006-03-16 14:20:00,1.3985,1.39862,1.39808,1.39813,1959800004.0
2006-03-16 14:25:00,1.39818,1.39848,1.39787,1.39817,1739900005.0
2006-03-16 14:30:00,1.39802,1.39839,1.39735,1.3981,179500000.0
2006-03-16 14:35:00,1.39806,1.39898,1.39759,1.39889,194900001.0
2006-03-16 14:40:00,1.39886,1.39898,1.39813,1.39876,249200000.0
2006-03-16 14:45:00,1.39863,1.39886,1.39813,1.3986,199000001.0
2006-03-16 14:50:00,1.39855,1.39907,1.39841,1.39841,163700000.0
2006-03-16 14:55:00,1.39845,1.3989,1.39832,1.39877,182000000.0
2006-03-16 15:00:00,1.3988,1.39925,1.39827,1.39904,221600001.0
2006-03-16 15:05:00,1.39895,1.39906,1.39825,1.39829,245600002.0
2006-03-16 15:10:00,1.39817,1.39851,1.39794,1.39847,184500001.0
2006-03-16 15:15:00,1.39858,1.39926,1.39837,1.39907,189500000.0
2006-03-16 15:20:00,1.39908,1.39955,1.39879,1.39914,174700000.0
2006-03-16 15:25:00,1.3992,1.39961,1.39798,1.39798,192600000.0
2006-03-16 15:30:00,1.39773,1.40127,1.39728,1.40058,203800001.0
2006-03-16 15:35:00,1.40047,1.40098,1.39979,1.40059,234600001.0
2006-03-16 15:40:00,1.40081,1.40165,1.40067,1.40125,243000002.0
2006-03-16 15:45:00,1.4014,1.40195,1.40061,1.40068,200100002.0
2006-03-16 15:50:00,1.40046,1.40115,1.40011,1.40011,200900000.0
2006-03-16 15:55:00,1.40027,1.40214,1.39971,1.40183,196700000.0
2006-03-16 16:00:00,1.40158,1.40236,1.40051,1.40066,168800000.0
2006-03-16 16:05:00,1.40079,1.401,1.39995,1.40023,208600000.0
2006-03-16 16:10:00,1.40032,1.40062,1.39989,1.40047,221000002.0
2006-03-16 16:15:00,1.40027,1.40048,1.39956,1.4001,167500000.0
2006-03-16 16:20:00,1.40004,1.40044,1.39981,1.39989,253200001.0
2006-03-16 16:25:00,1.40016,1.40037,1.39952,1.39952,195000000.0
2006-03-16 16:30:00,1.39954,1.3996,1.39869,1.39906,188500000.0
2006-03-16 16:35:00,1.39906,1.39963,1.39897,1.39917,219800002.0
2006-03-16 16:40:00,1.39869,1.39928,1.39808,1.39895,187500001.0
2006-03-16 16:45:00,1.39885,1.39918,1.39827,1.39873,238400000.0
2006-03-16 16:50:00,1.39858,1.39867,1.39789,1.39821,218600000.0
2006-03-16 16:55:00,1.39816,1.39851,1.39737,1.39804,215600001.0
2006-03-16 17:00:00,1.39761,1.3983,1.39761,1.39801,193000001.0
2006-03-16 17:05:00,1.39818,1.40016,1.39818,1.39958,213200001.0
2006-03-16 17:10:00,1.39953,1.40045,1.39953,1.40015,154800000.0
2006-03-16 17:15:00,1.40049,1.40083,1.39996,1.40017,207300001.0
2006-03-16 17:20:00,1.40021,1.40048,1.39951,1.39995,228300001.0
2006-03-16 17:25:00,1.39995,1.40074,1.39994,1.40062,220100000.0
2006-03-16 17:30:00,1.40039,1.40124,1.39996,1.4011,185300000.0
2006-03-16 17:35:00,1.40092,1.40092,1.40001,1.40062,242600000.0
2006-03-16 17:40:00,1.40027,1.40054,1.39951,1.39976,227300001.0
2006-03-16 17:45:00,1.40002,1.4001,1.39892,1.39937,245100001.0
2006-03-16 17:50:00,1.39944,1.39987,1.39907,1.39977,168300000.0
2006-03-16 17:55:00,1.39984,1.40068,1.39965,1.40032,195500000.0
2006-03-16 18:00:00,1.40037,1.40081,1.39983,1.4008,206200000.0
2006-03-16 18:05:00,1.40103,1.40176,1.40099,1.40149,227000002.0
2006-03-16 18:10:00,1.40145,1.40199,1.40128,1.40191,195700000.0
2006-03-16 18:15:00,1.40172,1.40232,1.40137,1.40188,186600000.0
2006-03-16 18:20:00,1.4019,1.40235,1.40156,1.40196,189700000.0
2006-03-16 18:25:00,1.40213,1.40222,1.40149,1.40178,161900000.0
2006-03-16 18:30:00,1.40155,1.40196,1.4014,1.40178,185200001.0
2006-03-16 18:35:00,1.40179,1.40185,1.40123,1.40149,187900000.0
2006-03-16 18:40:00,1.40146,1.40161,1.40103,1.40107,200800000.0
2006-03-16 18:45:00,1.40124,1.40153,1.40084,1.40108,141500000.0
2006-03-16 18:50:00,1.40117,1.40161,1.40107,1.40161,170400000.0
2006-03-16 18:55:00,1.4014,1.40219,1.40112,1.40159,173300000.0
2006-03-16 19:00:00,1.40185,1.40231,1.40128,1.40189,202800001.0
2006-03-16 19:05:00,1.402,1.40238,1.40145,1.40208,200900001.0
2006-03-16 19:10:00,1.40184,1.40216,1.40135,1.40213,202800001.0
2006-03-16 19:15:00,1.40201,1.40282,1.40179,1.40238,180700001.0
2006-03-16 19:20:00,1.40241,1.40347,1.40206,1.40336,209000001.0
2006-03-16 19:25:00,1.40356,1.40356,1.40285,1.40334,197000000.0
2006-03-16 19:30:00,1.40348,1.40422,1.40345,1.40395,206100001.0
2006-03-16 19:35:00,1.40389,1.40412,1.40347,1.40412,167200000.0
2006-03-16 19:40:00,1.40405,1.40426,1.40344,1.40426,282400003.0
2006-03-16 19:45:00,1.40421,1.40487,1.40415,1.4047,179300000.0
2006-03-16 19:50:00,1.40493,1.40501,1.40409,1.40429,219200001.0
2006-03-16 19:55:00,1.40417,1.40467,1.40321,1.4038,172700001.0
2006-03-16 20:00:00,1.40392,1.40407,1.40259,1.40301,202700000.0
2006-03-16 20:05:00,1.40294,1.40337,1.4024,1.40307,185600000.0
2006-03-16 20:10:00,1.40272,1.40347,1.40267,1.40325,206500000.0
2006-03-16 20:15:00,1.40323,1.40358,1.40278,1.40342,207900000.0
2006-03-16 20:20:00,1.40348,1.4037,1.40313,1.4035,183500000.0
2006-03-16 20:25:00,1.40386,1.40387,1.4031,1.40353,211400000.0
2006-03-16 20:30:00,1.40349,1.40355,1.4029,1.40333,193500000.0
2006-03-16 20:35:00,1.40326,1.40351,1.40281,1.40293,217900001.0
2006-03-16 20:40:00,1.40298,1.40321,1.40253,1.40302,201100000.0
2006-03-16 20:45:00,1.40279,1.40333,1.40275,1.40333,225800001.0
2006-03-16 20:50:00,1.40325,1.40342,1.40269,1.40285,191900001.0
2006-03-16 20:55:00,1.40265,1.40323,1.40254,1.40307,175900001.0
2006-03-16 21:00:00,1.40289,1.4037,1.40256,1.4037,149800000.0
2006-03-16 21:05:00,1.40356,1.40395,1.40327,1.40343,164200000.0
2006-03-16 21:10:00,1.40339,1.40377,1.40312,1.40347,220400000.0
2006-03-16 21:15:00,1.4036,1.40378,1.40294,1.40311,190900000.0
2006-03-16 21:20:00,1.40314,1.40331,1.40249,1.40292,199600000.0
2006-03-16 21:25:00,1.40299,1.40345,1.40277,1.40325,199900002.0
2006-03-16 21:30:00,1.40319,1.40327,1.40285,1.40327,148200000.0
2006-03-16 21:35:00,1.40325,1.40354,1.40293,1.40331,198900001.0
2006-03-16 21:40:00,1.40311,1.40362,1.40308,1.40334,152900000.0
2006-03-16 21:45:00,1.40347,1.40349,1.40286,1.40345,178700000.0
2006-03-16 21:50:00,1.40359,1.40361,1.40312,1.40339,229600000.0
2006-03-16 21:55:00,1.40342,1.40362,1.40303,1.40329,210900001.0
2006-03-16 22:00:00,1.40355,1.40374,1.4032,1.40339,174500001.0
2006-03-16 22:05:00,1.40348,1.40349,1.40291,1.4031,204100000.0
2006-03-16 22:10:00,1.40317,1.40357,1.40273,1.40274,211900001.0
2006-03-16 22:15:00,1.40287,1.40356,1.40278,1.40349,152400000.0
2006-03-16 22:20:00,1.40341,1.40367,1.4031,1.40335,183900000.0
2006-03-16 22:25:00,1.40331,1.40356,1.40279,1.40328,199500000.0
2006-03-16 22:30:00,1.40329,1.4033,1.40231,1.40311,189400002.0
2006-03-16 22:35:00,1.40319,1.40328,1.40257,1.40314,174900000.0
2006-03-16 22:40:00,1.40318,1.4032,1.40272,1.4031,207500002.0
2006-03-16 22:45:00,1.40307,1.40341,1.40286,1.40323,224200000.0
2006-03-16 22:50:00,1.4033,1.40367,1.40309,1.40343,175100000.0
2006-03-16 22:55:00,1.40352,1.40362,1.40305,1.40337,165000000.0
2006-03-16 23:00:00,1.40331,1.4035,1.40301,1.40326,211500000.0
2006-03-16 23:05:00,1.40317,1.4032,1.40275,1.40297,196200000.0
2006-03-16 23:10:00,1.40286,1.40338,1.40266,1.40287,194200000.0
2006-03-16 23:15:00,1.40296,1.40363,1.40244,1.40342,248600002.0
2006-03-16 23:20:00,1.40354,1.40405,1.40298,1.40372,202800001.0
2006-03-16 23:25:00,1.40384,1.40399,1.40329,1.40376,189200000.0
2006-03-16 23:30:00,1.40374,1.40401,1.4035,1.40375,176600000.0
2006-03-16 23:35:00,1.40391,1.40395,1.40342,1.40358,190700000.0
2006-03-16 23:40:00,1.40377,1.40397,1.40308,1.4036,176700000.0
2006-03-16 23:45:00,1.40339,1.40362,1.40289,1.40316,247100001.0
2006-03-16 23:50:00,1.40319,1.40338,1.40261,1.40261,194000000.0
2006-03-16 23:55:00,1.40306,1.40331,1.40241,1.40273,172800000.0
2006-03-17 00:00:00,1.40288,1.4036,1.40276,1.4032,165300000.0
2006-03-17 00:05:00,1.4031,1.4032,1.403,1.4031,159000000.0
2006-03-17 00:10:00,1.4032,1.4034,1.4025,1.403,159000000.0
2006-03-17 00:15:00,1.4029,1.403,1.4026,1.4026,159000000.0
2006-03-17 00:20:00,1.4027,1.4031,1.4027,1.403,95400000.0
2006-03-17 00:25:00,1.4029,1.4029,1.40187,1.40191,193600000.0
2006-03-17 00:30:00,1.40164,1.40259,1.40164,1.40165,166200000.0
2006-03-17 00:35:00,1.40203,1.40222,1.40177,1.40204,172800002.0
2006-03-17 00:40:00,1.40212,1.40279,1.40202,1.40274,157800000.0
2006-03-17 00:45:00,1.40276,1.40282,1.40244,1.40269,216700001.0
2006-03-17 00:50:00,1.40267,1.4033,1.40251,1.40289,195500000.0
2006-03-17 00:55:00,1.40283,1.40292,1.4025,1.40292,178400001.0
2006-03-17 01:00:00,1.40287,1.4035,1.40272,1.40322,215600000.0
2006-03-17 01:05:00,1.40301,1.40317,1.40274,1.403,162600000.0
2006-03-17 01:10:00,1.40299,1.40314,1.40231,1.40257,166100000.0
2006-03-17 01:15:00,1.40274,1.40287,1.40241,1.40241,163300000.0
2006-03-17 01:20:00,1.40242,1.40299,1.40189,1.40294,223000002.0
2006-03-17 01:25:00,1.40282,1.40285,1.40227,1.40252,196700001.0
2006-03-17 01:30:00,1.40272,1.40274,1.4022,1.40269,184200000.0
2006-03-17 01:35:00,1.40247,1.40272,1.40221,1.40261,191100000.0
2006-03-17 01:40:00,1.40258,1.40291,1.40233,1.40277,211200000.0
2006-03-17 01:45:00,1.40275,1.40292,1.40233,1.40281,191500000.0
2006-03-17 01:50:00,1.40292,1.40327,1.40257,1.40312,217000001.0
2006-03-17 01:55:00,1.40311,1.40355,1.40291,1.40328,185600000.0
2006-03-17 02:00:00,1.40316,1.40335,1.40273,1.40324,333900001.0
2006-03-17 02:05:00,1.4029,1.4032,1.40271,1.40297,558600001.0
2006-03-17 02:10:00,1.40272,1.4031,1.40268,1.40306,484000003.0
2006-03-17 02:15:00,1.40301,1.40355,1.40286,1.40312,564400001.0
2006-03-17 02:20:00,1.40327,1.40346,1.40298,1.40332,167900000.0
2006-03-17 02:25:00,1.4032,1.40328,1.40271,1.40297,360800000.0
2006-03-17 02:30:00,1.40329,1.40385,1.40305,1.40384,364000001.0
2006-03-17 02:35:00,1.40387,1.40449,1.4035,1.40401,282100000.0
2006-03-17 02:40:00,1.40396,1.40416,1.40376,1.40399,211400001.0
2006-03-17 02:45:00,1.40348,1.4041,1.40326,1.4035,609500002.0
2006-03-17 02:50:00,1.40361,1.40423,1.4034,1.40408,298600000.0
2006-03-17 02:55:00,1.4042,1.40432,1.40334,1.40334,245700000.0
2006-03-17 03:00:00,1.40332,1.40403,1.40316,1.40367,319300002.0
2006-03-17 03:05:00,1.4036,1.40433,1.40338,1.40427,282400000.0
2006-03-17 03:10:00,1.40381,1.4042,1.40339,1.404,196400000.0
2006-03-17 03:15:00,1.40369,1.40424,1.40338,1.40383,177600000.0
2006-03-17 03:20:00,1.4032,1.40374,1.40303,1.40313,297200000.0
2006-03-17 03:25:00,1.40356,1.40356,1.40293,1.40296,352500001.0
2006-03-17 03:30:00,1.40293,1.40323,1.40229,1.40232,265900002.0
2006-03-17 03:35:00,1.40259,1.40325,1.40245,1.40273,278700000.0
2006-03-17 03:40:00,1.4027,1.40332,1.40268,1.40308,379000000.0
2006-03-17 03:45:00,1.40307,1.40379,1.40302,1.40334,170500000.0
2006-03-17 03:50:00,1.40359,1.40381,1.40326,1.40343,325300000.0
2006-03-17 03:55:00,1.40379,1.40392,1.40293,1.40331,593000004.0
2006-03-17 04:00:00,1.40326,1.40391,1.40295,1.40354,497700000.0
2006-03-17 04:05:00,1.40334,1.40447,1.40318,1.40442,492500001.0
2006-03-17 04:10:00,1.40426,1.4043,1.40354,1.40371,350700000.0
2006-03-17 04:15:00,1.40375,1.40404,1.40317,1.40338,384600000.0
2006-03-17 04:20:00,1.40327,1.40391,1.40313,1.40318,418000001.0
2006-03-17 04:25:00,1.40315,1.40362,1.40289,1.40336,498700000.0
2006-03-17 04:30:00,1.4028,1.40291,1.40183,1.40269,272200001.0
2006-03-17 04:35:00,1.40267,1.40376,1.40267,1.40328,488200000.0
2006-03-17 04:40:00,1.40315,1.40408,1.40307,1.40408,276600002.0
2006-03-17 04:45:00,1.40407,1.40425,1.40369,1.40377,287000000.0
2006-03-17 04:50:00,1.40418,1.40467,1.4039,1.40404,204800000.0
2006-03-17 04:55:00,1.40438,1.40491,1.40403,1.40423,288700000.0
2006-03-17 05:00:00,1.40464,1.40476,1.40429,1.40439,487800000.0
2006-03-17 05:05:00,1.40436,1.40436,1.40362,1.40363,1185400003.0
2006-03-17 05:10:00,1.40365,1.40406,1.40355,1.40397,826600003.0
2006-03-17 05:15:00,1.40406,1.40428,1.40382,1.40394,923000003.0
2006-03-17 05:20:00,1.40398,1.40448,1.40398,1.40438,1111600000.0
2006-03-17 05:25:00,1.40456,1.40467,1.40404,1.40423,1026100001.0
2006-03-17 05:30:00,1.40435,1.4048,1.40415,1.40431,870300002.0
2006-03-17 05:35:00,1.40447,1.4045,1.40415,1.4044,840100006.0
2006-03-17 05:40:00,1.4042,1.40455,1.40397,1.40402,697000000.0
2006-03-17 05:45:00,1.40407,1.40467,1.40402,1.40428,1024200002.0
2006-03-17 05:50:00,1.40427,1.40489,1.40427,1.40487,930600000.0
2006-03-17 05:55:00,1.40482,1.40508,1.40464,1.40467,699500001.0
2006-03-17 06:00:00,1.4047,1.40487,1.40449,1.40459,872700002.0
2006-03-17 06:05:00,1.40458,1.40497,1.40456,1.40477,1837600003.0
2006-03-17 06:10:00,1.40484,1.40504,1.40452,1.40472,1656400004.0
2006-03-17 06:15:00,1.40472,1.40479,1.40449,1.40465,1026600006.0
2006-03-17 06:20:00,1.4046,1.40504,1.4045,1.40481,1410500002.0
2006-03-17 06:25:00,1.40477,1.40496,1.40459,1.4046,1404700003.0
2006-03-17 06:30:00,1.40456,1.40497,1.40454,1.40488,1099300004.0
2006-03-17 06:35:00,1.40473,1.40515,1.40471,1.40494,574500000.0
2006-03-17 06:40:00,1.40493,1.40509,1.40476,1.40476,1114300003.0
2006-03-17 06:45:00,1.4048,1.40498,1.40463,1.40475,975300002.0
2006-03-17 06:50:00,1.40478,1.4051,1.40451,1.40485,1020800003.0
2006-03-17 06:55:00,1.40485,1.405,1.40463,1.40473,949400002.0
2006-03-17 07:00:00,1.40488,1.40496,1.40462,1.40488,1255200001.0
2006-03-17 07:05:00,1.40503,1.40503,1.40457,1.40457,1000300002.0
2006-03-17 07:10:00,1.40473,1.40519,1.40464,1.40516,1831500003.0
2006-03-17 07:15:00,1.40538,1.4056,1.40512,1.40558,1502800005.0
2006-03-17 07:20:00,1.40562,1.40572,1.40478,1.40499,1777700002.0
2006-03-17 07:25:00,1.405,1.40517,1.40476,1.40476,1345300002.0
2006-03-17 07:30:00,1.40481,1.40501,1.40474,1.40488,1860700005.0
2006-03-17 07:35:00,1.40488,1.40507,1.40444,1.40465,1281500002.0
2006-03-17 07:40:00,1.40457,1.40505,1.40457,1.40473,2027100007.0
2006-03-17 07:45:00,1.40477,1.40493,1.40437,1.40463,2821800004.0
2006-03-17 07:50:00,1.40458,1.40483,1.40438,1.40467,2542800004.0
2006-03-17 07:55:00,1.40451,1.40482,1.40437,1.40456,2834800005.0
2006-03-17 08:00:00,1.40458,1.40528,1.40433,1.40516,2045100001.0
2006-03-17 08:05:00,1.40505,1.40532,1.40431,1.40497,2548900004.0
2006-03-17 08:10:00,1.40496,1.40512,1.40454,1.4049,1615500001.0
2006-03-17 08:15:00,1.40487,1.40517,1.40472,1.40517,1238400002.0
2006-03-17 08:20:00,1.40521,1.4053,1.40471,1.40497,1940600001.0
2006-03-17 08:25:00,1.40512,1.40549,1.40493,1.40516,2383100008.0
2006-03-17 08:30:00,1.40499,1.40578,1.40493,1.40541,1836000005.0
2006-03-17 08:35:00,1.40551,1.40619,1.40551,1.40588,2089900007.0
2006-03-17 08:40:00,1.40575,1.40607,1.40527,1.40535,1985900001.0
2006-03-17 08:45:00,1.40536,1.40605,1.40516,1.40579,2685900002.0
2006-03-17 08:50:00,1.40591,1.40591,1.40517,1.4054,2867000004.0
2006-03-17 08:55:00,1.40539,1.40549,1.40478,1.40505,2545000005.0
2006-03-17 09:00:00,1.40518,1.40525,1.40452,1.4048,2708900001.0
2006-03-17 09:05:00,1.40466,1.40499,1.40425,1.40427,1985600002.0
2006-03-17 09:10:00,1.40436,1.40466,1.40373,1.40396,2220000000.0
2006-03-17 09:15:00,1.40382,1.40395,1.40321,1.40379,2266200007.0
2006-03-17 09:20:00,1.40372,1.40442,1.4036,1.40412,1657200006.0
2006-03-17 09:25:00,1.40424,1.4045,1.40409,1.40426,2187200005.0
2006-03-17 09:30:00,1.40414,1.40524,1.4039,1.4051,2226300007.0
2006-03-17 09:35:00,1.4053,1.4061,1.40529,1.40567,1851300001.0
2006-03-17 09:40:00,1.40554,1.40569,1.40514,1.40539,2079000005.0
2006-03-17 09:45:00,1.40565,1.40625,1.4056,1.40612,2100600005.0
2006-03-17 09:50:00,1.40594,1.40594,1.40549,1.40583,2214700003.0
2006-03-17 09:55:00,1.40575,1.40587,1.40498,1.40557,2967700008.0
2006-03-17 10:00:00,1.40548,1.40563,1.40503,1.40557,2423900004.0
2006-03-17 10:05:00,1.40542,1.40701,1.40541,1.40687,2421700004.0
2006-03-17 10:10:00,1.40691,1.40774,1.40662,1.40686,2224100004.0
2006-03-17 10:15:00,1.40686,1.40753,1.40619,1.40626,1878800005.0
2006-03-17 10:20:00,1.40621,1.40691,1.40619,1.40654,2264700006.0
2006-03-17 10:25:00,1.40653,1.4074,1.40617,1.40708,2503500002.0
2006-03-17 10:30:00,1.4071,1.40724,1.40483,1.40534,2690100009.0
2006-03-17 10:35:00,1.4053,1.40606,1.40521,1.40568,2487800010.0
2006-03-17 10:40:00,1.4055,1.40628,1.40531,1.40612,2457100005.0
2006-03-17 10:45:00,1.40622,1.40672,1.40598,1.40671,2140400007.0
2006-03-17 10:50:00,1.4068,1.40756,1.40665,1.40735,2269300010.0
2006-03-17 10:55:00,1.40733,1.40773,1.4064,1.40743,2487300003.0
2006-03-17 11:00:00,1.40758,1.40786,1.40701,1.40755,2456900005.0
2006-03-17 11:05:00,1.40749,1.40773,1.40684,1.40729,2226900002.0
2006-03-17 11:10:00,1.40735,1.40752,1.40659,1.4067,2384700005.0
2006-03-17 11:15:00,1.40675,1.40717,1.40628,1.40683,2076400005.0
2006-03-17 11:20:00,1.40684,1.40715,1.40654,1.40699,2597300005.0
2006-03-17 11:25:00,1.40703,1.40712,1.40629,1.40672,2537500006.0
2006-03-17 11:30:00,1.40695,1.40806,1.40676,1.40773,2616400004.0
2006-03-17 11:35:00,1.40787,1.4084,1.40745,1.4076,2862400005.0
2006-03-17 11:40:00,1.40753,1.40836,1.40733,1.40793,3140400006.0
2006-03-17 11:45:00,1.40818,1.40914,1.40797,1.4089,2427700005.0
2006-03-17 11:50:00,1.409,1.40977,1.40834,1.40971,1322600000.0
2006-03-17 11:55:00,1.4097,1.4098,1.40827,1.40834,2302800004.0
2006-03-17 12:00:00,1.4083,1.40853,1.40773,1.40851,2124000008.0
2006-03-17 12:05:00,1.40846,1.40853,1.40779,1.40799,1909500003.0
2006-03-17 12:10:00,1.40796,1.40866,1.40774,1.4085,2000100005.0
2006-03-17 12:15:00,1.4084,1.40897,1.40806,1.40845,1722600005.0
2006-03-17 12:20:00,1.40844,1.40875,1.40694,1.40694,2248300004.0
2006-03-17 12:25:00,1.40685,1.40706,1.406,1.40646,2639300007.0
2006-03-17 12:30:00,1.40651,1.40744,1.40626,1.40724,2466600002.0
2006-03-17 12:35:00,1.40741,1.40754,1.40704,1.40734,2630600004.0
2006-03-17 12:40:00,1.40735,1.40777,1.40722,1.40759,2115600005.0
2006-03-17 12:45:00,1.40767,1.40858,1.40732,1.40821,2230900006.0
2006-03-17 12:50:00,1.40824,1.40847,1.40772,1.40781,1842400001.0
2006-03-17 12:55:00,1.4079,1.408,1.40718,1.40723,2476300004.0
2006-03-17 13:00:00,1.40727,1.40779,1.40659,1.40779,1569700000.0
2006-03-17 13:05:00,1.4078,1.40818,1.40749,1.40776,1390900008.0
2006-03-17 13:10:00,1.40778,1.40789,1.40729,1.40738,1609700003.0
2006-03-17 13:15:00,1.40726,1.40774,1.40704,1.40752,1313400003.0
2006-03-17 13:20:00,1.40752,1.40793,1.40669,1.40789,1075000003.0
2006-03-17 13:25:00,1.40805,1.40805,1.40703,1.40727,1860700002.0
2006-03-17 13:30:00,1.40729,1.4077,1.40699,1.40711,2027500008.0
2006-03-17 13:35:00,1.40721,1.40786,1.40693,1.40781,2017600006.0
2006-03-17 13:40:00,1.40767,1.40817,1.40757,1.40783,1310000002.0
2006-03-17 13:45:00,1.40777,1.40777,1.40666,1.40702,1918600003.0
2006-03-17 13:50:00,1.40702,1.40817,1.40701,1.4078,1913700005.0
2006-03-17 13:55:00,1.40781,1.40821,1.40759,1.40793,1724700003.0
2006-03-17 14:00:00,1.40794,1.40816,1.40766,1.40775,1826000003.0
2006-03-17 14:05:00,1.40798,1.40851,1.40794,1.40818,1652500004.0
2006-03-17 14:10:00,1.40817,1.40874,1.40806,1.40839,1049500001.0
2006-03-17 14:15:00,1.40839,1.40853,1.40756,1.40776,2136400010.0
2006-03-17 14:20:00,1.40776,1.40793,1.40715,1.40768,1938000005.0
2006-03-17 14:25:00,1.40775,1.40811,1.4073,1.40762,1660300000.0
2006-03-17 14:30:00,1.40755,1.40755,1.40645,1.40665,152700001.0
2006-03-17 14:35:00,1.40676,1.40726,1.40633,1.40674,171700000.0
2006-03-17 14:40:00,1.40681,1.40718,1.40609,1.40664,221800001.0
2006-03-17 14:45:00,1.40665,1.40715,1.40637,1.40692,293000000.0
2006-03-17 14:50:00,1.4067,1.40733,1.40644,1.40644,191600000.0
2006-03-17 14:55:00,1.40683,1.40696,1.40579,1.40666,183400000.0
2006-03-17 15:00:00,1.40655,1.40711,1.40608,1.40708,234300002.0
2006-03-17 15:05:00,1.40684,1.40758,1.40623,1.40712,209500000.0
2006-03-17 15:10:00,1.40721,1.40738,1.40693,1.40698,155000000.0
2006-03-17 15:15:00,1.40697,1.4075,1.40666,1.40736,231900001.0
2006-03-17 15:20:00,1.40755,1.40777,1.40663,1.40726,181900000.0
2006-03-17 15:25:00,1.40728,1.40779,1.40667,1.40667,180400001.0
2006-03-17 15:30:00,1.40669,1.40811,1.40638,1.4075,228300000.0
2006-03-17 15:35:00,1.40761,1.4077,1.40671,1.40733,211500000.0
2006-03-17 15:40:00,1.40745,1.4077,1.40679,1.40754,208300000.0
2006-03-17 15:45:00,1.40755,1.40818,1.40728,1.40798,273300002.0
2006-03-17 15:50:00,1.40783,1.40862,1.40737,1.40771,221000001.0
2006-03-17 15:55:00,1.40771,1.40784,1.40725,1.40745,177600000.0
2006-03-17 16:00:00,1.4073,1.40772,1.40682,1.40691,143100000.0
2006-03-17 16:05:00,1.40702,1.40957,1.40694,1.40918,194400001.0
2006-03-17 16:10:00,1.40925,1.40937,1.40828,1.40891,179300001.0
2006-03-17 16:15:00,1.40892,1.40961,1.40831,1.40849,164900000.0
2006-03-17 16:20:00,1.40863,1.40904,1.40814,1.40895,221200000.0
2006-03-17 16:25:00,1.40896,1.40926,1.40835,1.40905,185600000.0
2006-03-17 16:30:00,1.40903,1.40933,1.40864,1.40882,208900000.0
2006-03-17 16:35:00,1.40891,1.40923,1.40797,1.40923,233600001.0
2006-03-17 16:40:00,1.40907,1.4126,1.40834,1.4126,242200001.0
2006-03-17 16:45:00,1.41242,1.41348,1.41228,1.41312,269400001.0
2006-03-17 16:50:00,1.41274,1.41274,1.41024,1.41068,205400000.0
2006-03-17 16:55:00,1.41088,1.41088,1.40979,1.41038,175500000.0
2006-03-17 17:00:00,1.40994,1.41045,1.40888,1.409,216900000.0
2006-03-17 17:05:00,1.40883,1.41001,1.40842,1.40957,171700000.0
2006-03-17 17:10:00,1.40927,1.40936,1.40776,1.40826,181400001.0
2006-03-17 17:15:00,1.40885,1.40904,1.40746,1.40876,207700000.0
2006-03-17 17:20:00,1.40876,1.40973,1.40822,1.40973,209900002.0
2006-03-17 17:25:00,1.40957,1.40987,1.40902,1.40958,193400000.0
2006-03-17 17:30:00,1.40961,1.40966,1.40862,1.40913,205800002.0
2006-03-17 17:35:00,1.40916,1.41009,1.40865,1.40967,190300000.0
2006-03-17 17:40:00,1.40947,1.40988,1.40897,1.40937,173400000.0
2006-03-17 17:45:00,1.40937,1.40987,1.40931,1.40978,225600000.0
2006-03-17 17:50:00,1.40994,1.41057,1.40934,1.4103,134500000.0
2006-03-17 17:55:00,1.41024,1.41055,1.40931,1.40999,256500001.0
2006-03-17 18:00:00,1.41039,1.41039,1.40848,1.40876,209800001.0
2006-03-17 18:05:00,1.40911,1.41002,1.40891,1.40974,228700000.0
2006-03-17 18:10:00,1.40975,1.41106,1.40975,1.41102,222300000.0
2006-03-17 18:15:00,1.41097,1.41119,1.40987,1.40999,186200000.0
2006-03-17 18:20:00,1.41005,1.4104,1.40971,1.40971,205500001.0
2006-03-17 18:25:00,1.41004,1.41032,1.40945,1.40976,207900000.0
2006-03-17 18:30:00,1.40989,1.4122,1.40969,1.4118,142200000.0
2006-03-17 18:35:00,1.412,1.4121,1.4112,1.4118,152000000.0
2006-03-17 18:40:00,1.4116,1.4121,1.4116,1.412,152000000.0
2006-03-17 18:45:00,1.40983,1.41096,1.40972,1.4104,175700000.0
2006-03-17 18:50:00,1.41061,1.41161,1.41044,1.41161,166800000.0
2006-03-17 18:55:00,1.41148,1.41293,1.41111,1.41282,148300000.0
2006-03-17 19:00:00,1.413,1.413,1.41185,1.41249,225100000.0
2006-03-17 19:05:00,1.41255,1.41325,1.41187,1.41323,209500001.0
2006-03-17 19:10:00,1.41295,1.41313,1.41151,1.41211,239300001.0
2006-03-17 19:15:00,1.41193,1.41255,1.41157,1.41196,160800000.0
2006-03-17 19:20:00,1.41188,1.41232,1.41157,1.41169,212700000.0
2006-03-17 19:25:00,1.41165,1.41248,1.41115,1.41195,174000000.0
2006-03-17 19:30:00,1.41203,1.41234,1.41168,1.41177,247800000.0
2006-03-17 19:35:00,1.41187,1.41211,1.41118,1.41185,208900000.0
2006-03-17 19:40:00,1.41181,1.41217,1.41158,1.41202,216800000.0
2006-03-17 19:45:00,1.41194,1.4126,1.4117,1.41234,230500002.0
2006-03-17 19:50:00,1.4124,1.41248,1.41157,1.41248,160700000.0
2006-03-17 19:55:00,1.41248,1.41317,1.41144,1.41144,165700000.0
2006-03-17 20:00:00,1.41188,1.41245,1.41147,1.41168,174000000.0
2006-03-17 20:05:00,1.41172,1.41246,1.41172,1.41246,157300000.0
2006-03-17 20:10:00,1.41209,1.41257,1.41165,1.41229,184800002.0
2006-03-17 20:15:00,1.41231,1.413,1.41216,1.41269,220600000.0
2006-03-17 20:20:00,1.41262,1.4127,1.41192,1.4121,175500000.0
2006-03-17 20:25:00,1.41244,1.41244,1.41151,1.41192,201800000.0
2006-03-17 20:30:00,1.41203,1.41217,1.41154,1.41178,187000000.0
2006-03-17 20:35:00,1.4117,1.41205,1.41147,1.41162,206600000.0
2006-03-17 20:40:00,1.41166,1.41205,1.41123,1.41178,239500001.0
2006-03-17 20:45:00,1.41155,1.4119,1.41117,1.41128,227300001.0
2006-03-17 20:50:00,1.41112,1.41159,1.41084,1.41108,177400000.0
2006-03-17 20:55:00,1.41108,1.41159,1.41099,1.41153,173800000.0
2006-03-17 21:00:00,1.41144,1.41222,1.41115,1.41222,202000000.0
2006-03-17 21:05:00,1.41202,1.41249,1.41152,1.41165,206600001.0
2006-03-17 21:10:00,1.41173,1.41198,1.41142,1.41142,196200000.0
2006-03-17 21:15:00,1.41148,1.41224,1.41134,1.41167,216400000.0
2006-03-17 21:20:00,1.4117,1.41192,1.41092,1.41112,229600000.0
2006-03-17 21:25:00,1.41124,1.41181,1.41117,1.41167,186200000.0
2006-03-17 21:30:00,1.41169,1.4119,1.41147,1.41163,154200000.0
2006-03-17 21:35:00,1.41171,1.41193,1.41143,1.41177,187600001.0
2006-03-17 21:40:00,1.41164,1.41186,1.41123,1.41164,181600002.0
2006-03-17 21:45:00,1.4118,1.41191,1.4115,1.41173,213400001.0
2006-03-17 21:50:00,1.41164,1.41185,1.41139,1.41175,197600000.0
2006-03-17 21:55:00,1.41173,1.413,1.41163,1.41287,214000001.0
2006-03-17 22:00:00,1.41287,1.41305,1.41223,1.41268,150000000.0
2006-03-17 22:05:00,1.41267,1.41322,1.41242,1.41266,185300001.0
2006-03-17 22:10:00,1.41272,1.41289,1.41234,1.41248,231800002.0
2006-03-17 22:15:00,1.41271,1.41334,1.41254,1.41309,180600000.0
2006-03-17 22:20:00,1.41297,1.41316,1.41267,1.413,169700000.0
2006-03-17 22:25:00,1.41287,1.4137,1.41256,1.41285,179100000.0
2006-03-17 22:30:00,1.41274,1.41359,1.41247,1.41275,220900000.0
2006-03-17 22:35:00,1.41277,1.41307,1.41227,1.41295,211000000.0
2006-03-17 22:40:00,1.41303,1.41321,1.41268,1.41315,167100000.0
2006-03-17 22:45:00,1.41315,1.41315,1.41235,1.41264,158700000.0
2006-03-17 22:50:00,1.41281,1.41307,1.41255,1.41283,194900000.0
2006-03-17 22:55:00,1.41306,1.41319,1.41231,1.41252,211700000.0
2006-03-17 23:00:00,1.41249,1.41249,1.41118,1.41152,138500000.0
2006-03-17 23:05:00,1.41138,1.41162,1.41105,1.41135,209300000.0
2006-03-17 23:10:00,1.41128,1.41164,1.41051,1.41109,199300001.0
2006-03-17 23:15:00,1.41116,1.41156,1.4105,1.41065,285000001.0
2006-03-17 23:20:00,1.41085,1.41127,1.41062,1.41062,191800001.0
2006-03-17 23:25:00,1.41066,1.41075,1.41014,1.41041,196700001.0
2006-03-17 23:30:00,1.41043,1.41093,1.4103,1.41073,198300000.0
2006-03-17 23:35:00,1.41102,1.41106,1.41049,1.41052,158900000.0
2006-03-17 23:40:00,1.41081,1.41083,1.40997,1.41037,223400000.0
2006-03-17 23:45:00,1.41023,1.4106,1.41003,1.41046,244900000.0
2006-03-17 23:50:00,1.41036,1.41053,1.40993,1.40995,194700000.0
2006-03-17 23:55:00,1.41046,1.41167,1.41046,1.41115,192400000.0
2006-03-20 00:00:00,1.41138,1.4115,1.40954,1.40954,158800000.0
2006-03-20 00:05:00,1.40958,1.41023,1.40953,1.41002,230500001.0
2006-03-20 00:10:00,1.41018,1.41032,1.40985,1.41025,184000000.0
2006-03-20 00:15:00,1.40996,1.41069,1.4099,1.41069,172900000.0
2006-03-20 00:20:00,1.41074,1.41106,1.41041,1.41063,189600000.0
2006-03-20 00:25:00,1.41048,1.41066,1.41014,1.41021,194400000.0
2006-03-20 00:30:00,1.40998,1.41054,1.40998,1.4102,186600000.0
2006-03-20 00:35:00,1.41055,1.41056,1.41011,1.41035,181500000.0
2006-03-20 00:40:00,1.41038,1.41071,1.40997,1.41066,164200000.0
2006-03-20 00:45:00,1.41068,1.41087,1.41038,1.41061,188300000.0
2006-03-20 00:50:00,1.41063,1.41118,1.41054,1.41105,172500000.0
2006-03-20 00:55:00,1.41103,1.41125,1.41057,1.41121,180100001.0
2006-03-20 01:00:00,1.41123,1.4113,1.41085,1.41117,210700001.0
2006-03-20 01:05:00,1.41127,1.41166,1.41105,1.41161,217300000.0
2006-03-20 01:10:00,1.41158,1.41185,1.41121,1.4117,179600000.0
2006-03-20 01:15:00,1.41174,1.41193,1.41145,1.41155,173700000.0
2006-03-20 01:20:00,1.41157,1.41173,1.41097,1.41148,242400001.0
2006-03-20 01:25:00,1.41148,1.41204,1.41121,1.41204,196000001.0
2006-03-20 01:30:00,1.41216,1.41216,1.41104,1.41124,184100000.0
2006-03-20 01:35:00,1.41121,1.41189,1.41113,1.41183,184600000.0
2006-03-20 01:40:00,1.41195,1.41221,1.41132,1.41216,160900000.0
2006-03-20 01:45:00,1.41215,1.41222,1.41155,1.412,176500000.0
2006-03-20 01:50:00,1.41197,1.4121,1.4116,1.41179,189900000.0
2006-03-20 01:55:00,1.41181,1.41214,1.41144,1.4115,208200000.0
2006-03-20 02:00:00,1.41127,1.41192,1.41101,1.41175,332600000.0
2006-03-20 02:05:00,1.41172,1.41185,1.41137,1.41159,630400001.0
2006-03-20 02:10:00,1.41121,1.4116,1.41095,1.41125,422500001.0
2006-03-20 02:15:00,1.41106,1.41122,1.41053,1.41073,525100002.0
2006-03-20 02:20:00,1.41096,1.41138,1.41078,1.41132,217600001.0
2006-03-20 02:25:00,1.41123,1.41134,1.41071,1.41093,416800002.0
2006-03-20 02:30:00,1.41117,1.41151,1.41074,1.4115,409900001.0
2006-03-20 02:35:00,1.4116,1.41188,1.41127,1.41143,292000001.0
2006-03-20 02:40:00,1.41147,1.41176,1.41125,1.41176,212700001.0
2006-03-20 02:45:00,1.41128,1.41204,1.41127,1.41159,561000001.0
2006-03-20 02:50:00,1.41182,1.41259,1.41141,1.41235,290400000.0
2006-03-20 02:55:00,1.41241,1.41241,1.41152,1.41173,261200000.0
2006-03-20 03:00:00,1.41177,1.41262,1.41169,1.41216,322900000.0
2006-03-20 03:05:00,1.41218,1.41297,1.41217,1.41268,359800001.0
2006-03-20 03:10:00,1.41216,1.41279,1.41202,1.41222,164200000.0
2006-03-20 03:15:00,1.41185,1.41292,1.41185,1.41292,171600000.0
2006-03-20 03:20:00,1.41252,1.41313,1.41242,1.41285,281300000.0
2006-03-20 03:25:00,1.41328,1.41338,1.41283,1.41318,335500001.0
2006-03-20 03:30:00,1.41316,1.4138,1.41299,1.41337,206200000.0
2006-03-20 03:35:00,1.41355,1.41392,1.41313,1.41328,272700000.0
2006-03-20 03:40:00,1.4133,1.41398,1.41327,1.41361,314400000.0
2006-03-20 03:45:00,1.41355,1.41382,1.41313,1.41321,226500003.0
2006-03-20 03:50:00,1.41329,1.41382,1.413,1.41349,362400000.0
2006-03-20 03:55:00,1.41397,1.4141,1.41301,1.41336,477300000.0
2006-03-20 04:00:00,1.41313,1.41341,1.41286,1.41299,524600000.0
2006-03-20 04:05:00,1.41308,1.41389,1.41287,1.41357,501200001.0
2006-03-20 04:10:00,1.41341,1.41363,1.41302,1.41326,439900001.0
2006-03-20 04:15:00,1.41325,1.41358,1.41315,1.41328,392600000.0
2006-03-20 04:20:00,1.4132,1.41335,1.41286,1.41304,442400001.0
2006-03-20 04:25:00,1.41301,1.41348,1.41288,1.41328,527600000.0
2006-03-20 04:30:00,1.41295,1.41344,1.41282,1.41304,217100001.0
2006-03-20 04:35:00,1.41298,1.41325,1.4125,1.41263,469400000.0
2006-03-20 04:40:00,1.41258,1.41288,1.41238,1.41281,251700001.0
2006-03-20 04:45:00,1.41273,1.41287,1.41225,1.41225,347600002.0
2006-03-20 04:50:00,1.41252,1.41276,1.41222,1.41238,175900000.0
2006-03-20 04:55:00,1.41272,1.41305,1.41192,1.41192,253500001.0
2006-03-20 05:00:00,1.41225,1.41235,1.41181,1.41181,528200000.0
2006-03-20 05:05:00,1.41178,1.41238,1.41168,1.41194,1146700001.0
2006-03-20 05:10:00,1.41189,1.41232,1.41184,1.41209,793400000.0
2006-03-20 05:15:00,1.41221,1.41251,1.41208,1.41209,871000000.0
2006-03-20 05:20:00,1.41218,1.41242,1.41196,1.41198,1152900002.0
2006-03-20 05:25:00,1.41212,1.41229,1.41169,1.41177,1003700001.0
2006-03-20 05:30:00,1.41177,1.41211,1.41167,1.4118,865300002.0
2006-03-20 05:35:00,1.41196,1.41196,1.41154,1.4117,803300002.0
2006-03-20 05:40:00,1.41161,1.412,1.41127,1.41135,802400006.0
2006-03-20 05:45:00,1.41134,1.4118,1.41124,1.4114,997700001.0
2006-03-20 05:50:00,1.41155,1.41197,1.41155,1.41178,965600001.0
2006-03-20 05:55:00,1.41163,1.4118,1.41132,1.41135,743100001.0
2006-03-20 06:00:00,1.41138,1.41149,1.4112,1.41136,892500001.0
2006-03-20 06:05:00,1.41135,1.41169,1.41107,1.41139,1766100003.0
2006-03-20 06:10:00,1.41149,1.41155,1.41119,1.41129,1722200003.0
2006-03-20 06:15:00,1.41129,1.41139,1.41067,1.41068,959800000.0
2006-03-20 06:20:00,1.41064,1.41114,1.4105,1.41104,1330500003.0
2006-03-20 06:25:00,1.41097,1.41113,1.41085,1.41091,1335700001.0
2006-03-20 06:30:00,1.41088,1.4111,1.41061,1.41073,1041400002.0
2006-03-20 06:35:00,1.4105,1.41079,1.41028,1.41045,641700001.0
2006-03-20 06:40:00,1.41042,1.41055,1.41014,1.41022,1074300004.0
2006-03-20 06:45:00,1.41027,1.41068,1.41009,1.41046,957900002.0
2006-03-20 06:50:00,1.41058,1.41105,1.41022,1.4108,976700002.0
2006-03-20 06:55:00,1.4108,1.41095,1.41051,1.41066,1062300004.0
2006-03-20 07:00:00,1.41083,1.41088,1.41021,1.41029,1338600003.0
2006-03-20 07:05:00,1.41043,1.41057,1.41016,1.41034,985400002.0
2006-03-20 07:10:00,1.41028,1.41032,1.40989,1.40994,1887400004.0
2006-03-20 07:15:00,1.41014,1.41024,1.40893,1.40952,1432500004.0
2006-03-20 07:20:00,1.40955,1.40956,1.40877,1.40904,1904900004.0
2006-03-20 07:25:00,1.40902,1.40929,1.40869,1.40904,1282000003.0
2006-03-20 07:30:00,1.40909,1.40929,1.40896,1.40904,1953200003.0
2006-03-20 07:35:00,1.40905,1.40957,1.40894,1.40957,1212700001.0
2006-03-20 07:40:00,1.40955,1.40997,1.40942,1.40961,1786000002.0
2006-03-20 07:45:00,1.40955,1.41029,1.40925,1.41029,2988100011.0
2006-03-20 07:50:00,1.41037,1.41078,1.41015,1.41032,2709000010.0
2006-03-20 07:55:00,1.41039,1.41049,1.40994,1.41002,2712400005.0
2006-03-20 08:00:00,1.41004,1.41068,1.40981,1.41062,1991600004.0
2006-03-20 08:05:00,1.41062,1.41074,1.41021,1.41048,2414800010.0
2006-03-20 08:10:00,1.41043,1.41073,1.41024,1.41037,1478300003.0
2006-03-20 08:15:00,1.41032,1.41047,1.40994,1.40996,1388100001.0
2006-03-20 08:20:00,1.40992,1.41007,1.40967,1.4097,1807500003.0
2006-03-20 08:25:00,1.40987,1.40987,1.40826,1.40826,2425400006.0
2006-03-20 08:30:00,1.40838,1.40894,1.40827,1.40866,1916300004.0
2006-03-20 08:35:00,1.40863,1.40883,1.40816,1.40835,2248700005.0
2006-03-20 08:40:00,1.40831,1.40873,1.40805,1.40832,1930900002.0
2006-03-20 08:45:00,1.40827,1.40845,1.4074,1.40751,2988200010.0
2006-03-20 08:50:00,1.4075,1.40812,1.4072,1.40772,2981900009.0
2006-03-20 08:55:00,1.4078,1.40815,1.407,1.4072,2426600004.0
2006-03-20 09:00:00,1.40719,1.40839,1.407,1.40809,2839600007.0
2006-03-20 09:05:00,1.40818,1.40854,1.408,1.40843,1943600002.0
2006-03-20 09:10:00,1.4084,1.40868,1.40787,1.40868,2147400003.0
2006-03-20 09:15:00,1.4088,1.40936,1.4088,1.40914,2301200010.0
2006-03-20 09:20:00,1.40913,1.41029,1.40911,1.40987,1686400004.0
2006-03-20 09:25:00,1.41009,1.41075,1.40998,1.41049,2178500003.0
2006-03-20 09:30:00,1.41043,1.4108,1.41021,1.4105,2100200002.0
2006-03-20 09:35:00,1.41048,1.41178,1.4104,1.41163,1878500002.0
2006-03-20 09:40:00,1.4117,1.41308,1.41165,1.41254,2046900000.0
2006-03-20 09:45:00,1.41251,1.41268,1.41178,1.41222,2222700005.0
2006-03-20 09:50:00,1.41194,1.41379,1.41186,1.41377,2270000008.0
2006-03-20 09:55:00,1.41376,1.41412,1.41347,1.41402,3286400009.0
2006-03-20 10:00:00,1.41392,1.41406,1.41311,1.41326,2318800008.0
2006-03-20 10:05:00,1.41272,1.41329,1.4122,1.41249,2477300005.0
2006-03-20 10:10:00,1.41253,1.41359,1.4125,1.4133,2125600004.0
2006-03-20 10:15:00,1.41338,1.4138,1.41312,1.41341,1885500004.0
2006-03-20 10:20:00,1.41368,1.41406,1.41335,1.41355,2264000007.0
2006-03-20 10:25:00,1.41377,1.41491,1.41363,1.41372,2530300008.0
2006-03-20 10:30:00,1.41387,1.41418,1.41312,1.41314,2437800002.0
2006-03-20 10:35:00,1.41311,1.41378,1.41304,1.41338,2397800001.0
2006-03-20 10:40:00,1.41333,1.41341,1.41243,1.41315,2339200003.0
2006-03-20 10:45:00,1.41319,1.41369,1.41294,1.41351,2111300004.0
2006-03-20 10:50:00,1.41352,1.41426,1.41323,1.4141,2092200004.0
2006-03-20 10:55:00,1.41403,1.41518,1.41384,1.41509,2591900012.0
2006-03-20 11:00:00,1.41515,1.41515,1.41419,1.41489,2515200005.0
2006-03-20 11:05:00,1.41481,1.41485,1.41375,1.41422,2246100003.0
2006-03-20 11:10:00,1.41411,1.41445,1.41344,1.41379,2377800004.0
2006-03-20 11:15:00,1.41381,1.41499,1.41374,1.41475,2131900005.0
2006-03-20 11:20:00,1.41482,1.41604,1.41465,1.41584,2653800005.0
2006-03-20 11:25:00,1.41591,1.41602,1.41543,1.41586,2373900003.0
2006-03-20 11:30:00,1.41578,1.41651,1.41499,1.41633,2564900005.0
2006-03-20 11:35:00,1.41666,1.41786,1.41642,1.41657,2871800006.0
2006-03-20 11:40:00,1.41668,1.418,1.41664,1.41771,3203700008.0
2006-03-20 11:45:00,1.41795,1.41795,1.41732,1.41744,2567200009.0
2006-03-20 11:50:00,1.41766,1.41766,1.41685,1.41702,1360300002.0
2006-03-20 11:55:00,1.41711,1.41732,1.41657,1.41657,2385500005.0
2006-03-20 12:00:00,1.41668,1.41692,1.4163,1.41648,2144900005.0
2006-03-20 12:05:00,1.41657,1.41757,1.41632,1.41725,1940100004.0
2006-03-20 12:10:00,1.41725,1.41805,1.41676,1.41783,1926400003.0
2006-03-20 12:15:00,1.41769,1.41803,1.4175,1.41774,1614200002.0
2006-03-20 12:20:00,1.41773,1.41829,1.41767,1.41797,2072600001.0
2006-03-20 12:25:00,1.41796,1.41821,1.41771,1.41779,2560000007.0
2006-03-20 12:30:00,1.41776,1.41801,1.41714,1.41732,2604900009.0
2006-03-20 12:35:00,1.41741,1.41753,1.41641,1.4168,2670300004.0
2006-03-20 12:40:00,1.41684,1.41721,1.41665,1.41704,1952200005.0
2006-03-20 12:45:00,1.41716,1.41736,1.41676,1.4172,2334900005.0
2006-03-20 12:50:00,1.41716,1.41733,1.41657,1.41671,1939500001.0
2006-03-20 12:55:00,1.41677,1.41702,1.4164,1.41657,2304300003.0
2006-03-20 13:00:00,1.41651,1.41716,1.41635,1.41711,1691800003.0
2006-03-20 13:05:00,1.41708,1.41729,1.41646,1.41701,1344600006.0
2006-03-20 13:10:00,1.41714,1.41838,1.41702,1.41821,1533900006.0
2006-03-20 13:15:00,1.41831,1.41869,1.41808,1.41859,1234000000.0
2006-03-20 13:20:00,1.41858,1.41915,1.41834,1.41906,1128300001.0
2006-03-20 13:25:00,1.41889,1.41903,1.41803,1.4184,1719100006.0
2006-03-20 13:30:00,1.41848,1.41865,1.4182,1.4184,2001200001.0
2006-03-20 13:35:00,1.4187,1.41883,1.41831,1.41841,2019200004.0
2006-03-20 13:40:00,1.41833,1.41869,1.41806,1.41811,1292500001.0
2006-03-20 13:45:00,1.41797,1.41799,1.41669,1.41694,1954600004.0
2006-03-20 13:50:00,1.41692,1.41705,1.41609,1.41633,1856000003.0
2006-03-20 13:55:00,1.41623,1.41681,1.41608,1.41651,1690900000.0
2006-03-20 14:00:00,1.4164,1.41735,1.4164,1.41704,1868900007.0
2006-03-20 14:05:00,1.41711,1.41726,1.41561,1.41577,1633100005.0
2006-03-20 14:10:00,1.41585,1.41601,1.41508,1.4151,1088500004.0
2006-03-20 14:15:00,1.4151,1.41518,1.41425,1.41479,2156900008.0
2006-03-20 14:20:00,1.41482,1.41521,1.41471,1.41496,1736800004.0
2006-03-20 14:25:00,1.41499,1.41522,1.41426,1.41474,1594200003.0
2006-03-20 14:30:00,1.41478,1.41584,1.41438,1.41584,194500002.0
2006-03-20 14:35:00,1.41579,1.41677,1.41557,1.41668,203200001.0
2006-03-20 14:40:00,1.41662,1.4173,1.41621,1.41725,226400000.0
2006-03-20 14:45:00,1.41709,1.41961,1.41689,1.41942,191000001.0
2006-03-20 14:50:00,1.41956,1.421,1.41956,1.42061,179300000.0
2006-03-20 14:55:00,1.42114,1.42138,1.42071,1.42081,196800001.0
2006-03-20 15:00:00,1.42085,1.42136,1.42005,1.42136,185600000.0
2006-03-20 15:05:00,1.42128,1.42128,1.4205,1.42085,216700001.0
2006-03-20 15:10:00,1.4207,1.42085,1.42004,1.4207,175200000.0
2006-03-20 15:15:00,1.4209,1.42129,1.42055,1.42064,187000001.0
2006-03-20 15:20:00,1.42067,1.42123,1.42032,1.42106,213000001.0
2006-03-20 15:25:00,1.42112,1.42173,1.42095,1.4212,146300000.0
2006-03-20 15:30:00,1.42118,1.42147,1.42081,1.421,180800000.0
2006-03-20 15:35:00,1.42099,1.42133,1.41979,1.42133,231200001.0
2006-03-20 15:40:00,1.42187,1.42224,1.421,1.42176,215300001.0
2006-03-20 15:45:00,1.42161,1.42189,1.421,1.42113,230000001.0
2006-03-20 15:50:00,1.42084,1.42189,1.42067,1.42128,181700000.0
2006-03-20 15:55:00,1.42142,1.42186,1.42044,1.42044,164600001.0
2006-03-20 16:00:00,1.42003,1.42003,1.41917,1.41952,202100000.0
2006-03-20 16:05:00,1.41958,1.42005,1.41919,1.4197,213000001.0
2006-03-20 16:10:00,1.41976,1.42046,1.41955,1.41965,189500000.0
2006-03-20 16:15:00,1.41935,1.41973,1.41889,1.41925,148800001.0
2006-03-20 16:20:00,1.41906,1.41932,1.41847,1.41925,214100000.0
2006-03-20 16:25:00,1.41936,1.41984,1.41876,1.41959,188800000.0
2006-03-20 16:30:00,1.41941,1.41953,1.41822,1.41822,302500002.0
2006-03-20 16:35:00,1.41819,1.41937,1.41809,1.41937,189700001.0
2006-03-20 16:40:00,1.41923,1.41979,1.41856,1.41949,211900000.0
2006-03-20 16:45:00,1.41936,1.42018,1.41864,1.41919,226700001.0
2006-03-20 16:50:00,1.41947,1.41962,1.41852,1.41907,215900001.0
2006-03-20 16:55:00,1.41904,1.41977,1.41891,1.41963,161400000.0
2006-03-20 17:00:00,1.41917,1.42019,1.41906,1.42003,222500001.0
2006-03-20 17:05:00,1.41983,1.42027,1.41948,1.42002,170000000.0
2006-03-20 17:10:00,1.41995,1.42032,1.41914,1.41936,169200000.0
2006-03-20 17:15:00,1.41954,1.41963,1.41846,1.41915,202400000.0
2006-03-20 17:20:00,1.41905,1.41975,1.41904,1.41962,202100001.0
2006-03-20 17:25:00,1.41947,1.42076,1.41947,1.42054,233900001.0
2006-03-20 17:30:00,1.42063,1.42097,1.4198,1.41998,177000000.0
2006-03-20 17:35:00,1.41993,1.42044,1.41938,1.41955,219400000.0
2006-03-20 17:40:00,1.41936,1.41959,1.41854,1.41884,213500000.0
2006-03-20 17:45:00,1.41903,1.41923,1.41868,1.41907,192100000.0
2006-03-20 17:50:00,1.41934,1.41944,1.41819,1.41862,153600000.0
2006-03-20 17:55:00,1.41857,1.41891,1.41793,1.41853,199800000.0
2006-03-20 18:00:00,1.41861,1.41861,1.41801,1.41822,202500000.0
2006-03-20 18:05:00,1.41843,1.41845,1.41772,1.41785,218600000.0
2006-03-20 18:10:00,1.41771,1.41781,1.41554,1.41554,273300002.0
2006-03-20 18:15:00,1.41505,1.41578,1.41498,1.41527,209200002.0
2006-03-20 18:20:00,1.41542,1.41548,1.41464,1.41486,208400001.0
2006-03-20 18:25:00,1.41487,1.41487,1.41385,1.41422,192500000.0
2006-03-20 18:30:00,1.414,1.4141,1.41268,1.41396,145800000.0
2006-03-20 18:35:00,1.41403,1.41446,1.41374,1.41443,191500000.0
2006-03-20 18:40:00,1.41437,1.41462,1.41419,1.41458,171000000.0
2006-03-20 18:45:00,1.41479,1.41527,1.41453,1.41481,168600000.0
2006-03-20 18:50:00,1.41494,1.41506,1.41416,1.41457,199600000.0
2006-03-20 18:55:00,1.41429,1.4147,1.41407,1.41442,141700000.0
2006-03-20 19:00:00,1.41445,1.41445,1.41366,1.4139,230800002.0
2006-03-20 19:05:00,1.41397,1.41419,1.41334,1.41385,178800000.0
2006-03-20 19:10:00,1.41399,1.414,1.41346,1.414,181900000.0
2006-03-20 19:15:00,1.41386,1.41386,1.41285,1.41349,186300000.0
2006-03-20 19:20:00,1.41351,1.41407,1.41314,1.41386,211900000.0
2006-03-20 19:25:00,1.41402,1.41402,1.41317,1.41351,196800001.0
2006-03-20 19:30:00,1.41367,1.41396,1.4133,1.41337,203600000.0
2006-03-20 19:35:00,1.41324,1.41331,1.412,1.41264,194400001.0
2006-03-20 19:40:00,1.41253,1.41278,1.41222,1.41271,222400001.0
2006-03-20 19:45:00,1.41261,1.41274,1.41215,1.41223,186800000.0
2006-03-20 19:50:00,1.4126,1.41293,1.41233,1.41276,213900001.0
2006-03-20 19:55:00,1.41266,1.41315,1.4122,1.41292,163000000.0
2006-03-20 20:00:00,1.41279,1.413,1.41255,1.41276,203100001.0
2006-03-20 20:05:00,1.41286,1.41313,1.41225,1.41268,234400000.0
2006-03-20 20:10:00,1.4123,1.41275,1.41109,1.41165,257900000.0
2006-03-20 20:15:00,1.41177,1.41316,1.41162,1.41316,199100002.0
2006-03-20 20:20:00,1.41325,1.4135,1.41289,1.41316,197200001.0
2006-03-20 20:25:00,1.41345,1.41411,1.41288,1.41358,221900000.0
2006-03-20 20:30:00,1.4138,1.41442,1.41307,1.41436,248100000.0
2006-03-20 20:35:00,1.41432,1.41455,1.41356,1.41378,216500000.0
2006-03-20 20:40:00,1.41383,1.4143,1.4138,1.41405,233900001.0
2006-03-20 20:45:00,1.41383,1.41413,1.41346,1.41386,224300000.0
2006-03-20 20:50:00,1.41352,1.41352,1.41283,1.41298,170100000.0
2006-03-20 20:55:00,1.41291,1.41291,1.41139,1.41189,180400000.0
2006-03-20 21:00:00,1.41177,1.4123,1.41146,1.41226,162500000.0
2006-03-20 21:05:00,1.41225,1.41258,1.41195,1.41206,172200001.0
2006-03-20 21:10:00,1.41192,1.4123,1.41162,1.41208,256900002.0
2006-03-20 21:15:00,1.4121,1.41246,1.41174,1.41226,193200000.0
2006-03-20 21:20:00,1.41216,1.41269,1.4119,1.41229,187000000.0
2006-03-20 21:25:00,1.41225,1.4127,1.412,1.41261,165700000.0
2006-03-20 21:30:00,1.4126,1.41271,1.41182,1.4125,160000000.0
2006-03-20 21:35:00,1.4125,1.41275,1.41212,1.41238,178200000.0
2006-03-20 21:40:00,1.41211,1.41271,1.41193,1.41253,161700000.0
2006-03-20 21:45:00,1.41265,1.41277,1.41209,1.41231,156400000.0
2006-03-20 21:50:00,1.41253,1.41322,1.41227,1.41292,230900001.0
2006-03-20 21:55:00,1.4129,1.41295,1.41196,1.41205,177900000.0
2006-03-20 22:00:00,1.41242,1.4126,1.41205,1.41217,141400000.0
2006-03-20 22:05:00,1.4123,1.41253,1.41187,1.41206,160700000.0
2006-03-20 22:10:00,1.41227,1.41246,1.41184,1.41214,196400001.0
2006-03-20 22:15:00,1.41218,1.41249,1.41203,1.41219,195800000.0
2006-03-20 22:20:00,1.41221,1.41242,1.41195,1.41232,231100000.0
2006-03-20 22:25:00,1.41228,1.41268,1.41206,1.41247,182600000.0
2006-03-20 22:30:00,1.41253,1.41253,1.41178,1.41223,207700000.0
2006-03-20 22:35:00,1.41241,1.41274,1.41196,1.41261,188500000.0
2006-03-20 22:40:00,1.41257,1.41272,1.41222,1.4125,210700002.0
2006-03-20 22:45:00,1.4123,1.41243,1.41199,1.41215,165300000.0
2006-03-20 22:50:00,1.41211,1.41248,1.41187,1.41206,139800000.0
2006-03-20 22:55:00,1.41232,1.41256,1.41217,1.41238,206900000.0
2006-03-20 23:00:00,1.41236,1.41236,1.41178,1.41193,196800000.0
2006-03-20 23:05:00,1.41166,1.41201,1.41031,1.41047,199600001.0
2006-03-20 23:10:00,1.41037,1.41095,1.40886,1.40994,211700000.0
2006-03-20 23:15:00,1.40997,1.40999,1.4086,1.40921,233700000.0
2006-03-20 23:20:00,1.40927,1.40981,1.40859,1.40963,180200001.0
2006-03-20 23:25:00,1.40979,1.40995,1.40921,1.40955,201600000.0
2006-03-20 23:30:00,1.40941,1.4098,1.40918,1.40957,176800001.0
2006-03-20 23:35:00,1.41003,1.41034,1.40969,1.4102,175200000.0
2006-03-20 23:40:00,1.41049,1.41081,1.41006,1.4106,200700001.0
2006-03-20 23:45:00,1.41061,1.41131,1.41024,1.41113,213200000.0
2006-03-20 23:50:00,1.41112,1.41116,1.41026,1.41026,228500000.0
2006-03-20 23:55:00,1.41088,1.41136,1.4107,1.41111,207800001.0
2006-03-21 00:00:00,1.41126,1.41141,1.4089,1.409,157600000.0
2006-03-21 00:05:00,1.4091,1.4093,1.4084,1.409,150000000.0
2006-03-21 00:10:00,1.4091,1.4092,1.409,1.4091,120000000.0
2006-03-21 00:15:00,1.409,1.4095,1.4089,1.4091,120000000.0
2006-03-21 00:20:00,1.4093,1.41,1.4093,1.4099,120000000.0
2006-03-21 00:25:00,1.41,1.41101,1.40817,1.40817,183200000.0
2006-03-21 00:30:00,1.4078,1.40962,1.4078,1.40946,183200000.0
2006-03-21 00:35:00,1.4099,1.41028,1.40934,1.41007,202600001.0
2006-03-21 00:40:00,1.41009,1.41039,1.40983,1.41006,177800001.0
2006-03-21 00:45:00,1.4101,1.41016,1.40952,1.40972,199500000.0
2006-03-21 00:50:00,1.40983,1.41004,1.40957,1.40995,178400000.0
2006-03-21 00:55:00,1.40988,1.41003,1.40893,1.40975,199500000.0
2006-03-21 01:00:00,1.40967,1.40968,1.40854,1.4086,178800000.0
2006-03-21 01:05:00,1.40855,1.40879,1.40808,1.40876,182600000.0
2006-03-21 01:10:00,1.40875,1.4092,1.40845,1.40886,207400001.0
2006-03-21 01:15:00,1.40889,1.40917,1.40857,1.40917,183700001.0
2006-03-21 01:20:00,1.40918,1.40987,1.40872,1.40973,213200000.0
2006-03-21 01:25:00,1.40976,1.41024,1.40953,1.41011,169300000.0
2006-03-21 01:30:00,1.41026,1.41031,1.40959,1.40997,197700001.0
2006-03-21 01:35:00,1.40995,1.41012,1.40965,1.41,180800001.0
2006-03-21 01:40:00,1.40994,1.41032,1.40963,1.41032,213900002.0
2006-03-21 01:45:00,1.41035,1.41055,1.40953,1.40997,187800000.0
2006-03-21 01:50:00,1.40991,1.41044,1.40954,1.41036,192700001.0
2006-03-21 01:55:00,1.41031,1.41062,1.41018,1.41037,251900002.0
2006-03-21 02:00:00,1.41016,1.41044,1.40916,1.40991,344600002.0
2006-03-21 02:05:00,1.40982,1.41023,1.40949,1.40977,678200003.0
2006-03-21 02:10:00,1.40951,1.41012,1.40947,1.41002,455800000.0
2006-03-21 02:15:00,1.40985,1.41021,1.40942,1.40967,580800000.0
2006-03-21 02:20:00,1.40982,1.41001,1.40932,1.4096,224900000.0
2006-03-21 02:25:00,1.40941,1.40941,1.40694,1.40776,344400001.0
2006-03-21 02:30:00,1.40803,1.40849,1.40731,1.40847,417800002.0
2006-03-21 02:35:00,1.40845,1.40849,1.40747,1.40793,308400000.0
2006-03-21 02:40:00,1.40802,1.40995,1.40794,1.40977,162000000.0
2006-03-21 02:45:00,1.4092,1.40969,1.40895,1.40923,537800000.0
2006-03-21 02:50:00,1.40936,1.41009,1.40907,1.40972,292000001.0
2006-03-21 02:55:00,1.40981,1.41007,1.4096,1.40978,281100000.0
2006-03-21 03:00:00,1.41004,1.41071,1.40982,1.41024,316800000.0
2006-03-21 03:05:00,1.41016,1.41084,1.41009,1.41059,304600000.0
2006-03-21 03:10:00,1.41004,1.41055,1.41004,1.41049,183800000.0
2006-03-21 03:15:00,1.41021,1.4106,1.40996,1.41037,167900000.0
2006-03-21 03:20:00,1.40983,1.41047,1.40983,1.41024,328000002.0
2006-03-21 03:25:00,1.41058,1.41058,1.40969,1.41011,349400000.0
2006-03-21 03:30:00,1.41018,1.41053,1.40997,1.41,186700000.0
2006-03-21 03:35:00,1.4101,1.41047,1.40992,1.41024,289100000.0
2006-03-21 03:40:00,1.41024,1.41086,1.41019,1.41063,338100001.0
2006-03-21 03:45:00,1.41062,1.41107,1.41031,1.41058,187700000.0
2006-03-21 03:50:00,1.41079,1.41087,1.40988,1.4101,301800000.0
2006-03-21 03:55:00,1.41045,1.41051,1.40944,1.41018,535500000.0
2006-03-21 04:00:00,1.41015,1.41033,1.40973,1.40986,630800002.0
2006-03-21 04:05:00,1.40985,1.41069,1.40842,1.40844,515600000.0
2006-03-21 04:10:00,1.40828,1.40862,1.40806,1.40839,405600000.0
2006-03-21 04:15:00,1.40839,1.40863,1.40806,1.40844,372000001.0
2006-03-21 04:20:00,1.40839,1.40871,1.40816,1.40831,491200003.0
2006-03-21 04:25:00,1.40839,1.40898,1.40815,1.40846,510400001.0
2006-03-21 04:30:00,1.40808,1.40851,1.40785,1.40831,244900001.0
2006-03-21 04:35:00,1.40823,1.40871,1.40782,1.40831,443000001.0
2006-03-21 04:40:00,1.4083,1.40855,1.40794,1.40845,252900000.0
2006-03-21 04:45:00,1.40824,1.40846,1.40752,1.40802,284000000.0
2006-03-21 04:50:00,1.40824,1.40857,1.40772,1.40783,184100000.0
2006-03-21 04:55:00,1.40813,1.40835,1.40752,1.40771,261300000.0
2006-03-21 05:00:00,1.40814,1.40825,1.40628,1.40692,439100000.0
2006-03-21 05:05:00,1.40693,1.4087,1.40693,1.40832,1164400001.0
2006-03-21 05:10:00,1.40829,1.40873,1.40819,1.40849,906500001.0
2006-03-21 05:15:00,1.40881,1.40936,1.4088,1.40882,988800002.0
2006-03-21 05:20:00,1.40885,1.40948,1.40864,1.40938,1183200006.0
2006-03-21 05:25:00,1.40956,1.4097,1.40868,1.4089,965800002.0
2006-03-21 05:30:00,1.40897,1.40961,1.4086,1.40868,828100005.0
2006-03-21 05:35:00,1.40889,1.40947,1.40879,1.40929,774800000.0
2006-03-21 05:40:00,1.40912,1.40943,1.40867,1.40878,784100002.0
2006-03-21 05:45:00,1.40883,1.40956,1.40878,1.40908,934500001.0
2006-03-21 05:50:00,1.40903,1.4094,1.40876,1.40898,969200000.0
2006-03-21 05:55:00,1.40888,1.40917,1.40864,1.40875,745700001.0
2006-03-21 06:00:00,1.4087,1.40902,1.40842,1.40844,889500002.0
2006-03-21 06:05:00,1.40842,1.40874,1.4083,1.40859,1907200004.0
2006-03-21 06:10:00,1.4087,1.40891,1.40844,1.40862,1682900004.0
2006-03-21 06:15:00,1.40852,1.4086,1.4081,1.40826,910400002.0
2006-03-21 06:20:00,1.40824,1.40848,1.40803,1.40824,1389000003.0
2006-03-21 06:25:00,1.40827,1.40857,1.40739,1.40739,1392100004.0
2006-03-21 06:30:00,1.40735,1.40769,1.40714,1.40715,1088100001.0
2006-03-21 06:35:00,1.40696,1.40769,1.40696,1.4076,626400002.0
2006-03-21 06:40:00,1.40747,1.40812,1.40715,1.40799,1067200000.0
2006-03-21 06:45:00,1.40809,1.40822,1.40783,1.40796,1005500000.0
2006-03-21 06:50:00,1.40796,1.40802,1.40751,1.40769,922100000.0
2006-03-21 06:55:00,1.40772,1.40823,1.40771,1.40788,987700002.0
2006-03-21 07:00:00,1.40801,1.40806,1.40762,1.4077,1235100004.0
2006-03-21 07:05:00,1.40783,1.40818,1.40777,1.40781,1057400002.0
2006-03-21 07:10:00,1.40793,1.40844,1.40776,1.40838,1894700005.0
2006-03-21 07:15:00,1.40862,1.4087,1.40822,1.40856,1444300003.0
2006-03-21 07:20:00,1.40855,1.40861,1.40812,1.40833,1820300003.0
2006-03-21 07:25:00,1.40834,1.4086,1.4082,1.40835,1278900004.0
2006-03-21 07:30:00,1.40842,1.40876,1.4075,1.4078,1847900005.0
2006-03-21 07:35:00,1.40847,1.40885,1.40847,1.40867,1328300002.0
2006-03-21 07:40:00,1.40861,1.40886,1.40844,1.40868,1880800006.0
2006-03-21 07:45:00,1.40873,1.409,1.40839,1.40848,2786300004.0
2006-03-21 07:50:00,1.40828,1.40848,1.40811,1.40826,2778800010.0
2006-03-21 07:55:00,1.40828,1.40843,1.40802,1.40826,2808000002.0
2006-03-21 08:00:00,1.40834,1.40897,1.40821,1.40896,1885800001.0
2006-03-21 08:05:00,1.40894,1.40895,1.40843,1.40853,2304200002.0
2006-03-21 08:10:00,1.40854,1.40873,1.40805,1.40805,1542800006.0
2006-03-21 08:15:00,1.40798,1.40824,1.40756,1.40756,1347200002.0
2006-03-21 08:20:00,1.40753,1.40777,1.40706,1.40708,1987900004.0
2006-03-21 08:25:00,1.40695,1.40798,1.40665,1.40768,2215400004.0
2006-03-21 08:30:00,1.40771,1.40816,1.40729,1.40746,1740000003.0
2006-03-21 08:35:00,1.40762,1.40821,1.40745,1.40756,2148600006.0
2006-03-21 08:40:00,1.40751,1.40803,1.40679,1.40698,2074500006.0
2006-03-21 08:45:00,1.40708,1.40802,1.40702,1.40784,2847400003.0
2006-03-21 08:50:00,1.40819,1.40842,1.40764,1.40792,2720100002.0
2006-03-21 08:55:00,1.40823,1.40902,1.40809,1.40886,2357500007.0
2006-03-21 09:00:00,1.40887,1.40934,1.40829,1.40857,2843300008.0
2006-03-21 09:05:00,1.40861,1.40888,1.40818,1.40843,2125800007.0
2006-03-21 09:10:00,1.40838,1.40882,1.40823,1.40869,2168800001.0
2006-03-21 09:15:00,1.40867,1.4089,1.40845,1.40863,2181600005.0
2006-03-21 09:20:00,1.40858,1.40935,1.40853,1.40906,1593700006.0
2006-03-21 09:25:00,1.40915,1.40949,1.40899,1.40923,2226900004.0
2006-03-21 09:30:00,1.40932,1.41022,1.40914,1.41006,2190700004.0
2006-03-21 09:35:00,1.40988,1.41057,1.40963,1.41024,1952300003.0
2006-03-21 09:40:00,1.41027,1.41066,1.40967,1.40967,2106000008.0
2006-03-21 09:45:00,1.4098,1.41047,1.40931,1.41034,2177400008.0
2006-03-21 09:50:00,1.41022,1.41034,1.40948,1.40954,2368900007.0
2006-03-21 09:55:00,1.40936,1.40966,1.40894,1.40965,2994200005.0
2006-03-21 10:00:00,1.40956,1.41025,1.4095,1.4098,2490200009.0
2006-03-21 10:05:00,1.40973,1.41061,1.40973,1.41006,2424600006.0
2006-03-21 10:10:00,1.40995,1.41137,1.40991,1.41113,2287400002.0
2006-03-21 10:15:00,1.41112,1.41119,1.40969,1.41025,1832400003.0
2006-03-21 10:20:00,1.41027,1.41095,1.41012,1.41057,2214800002.0
2006-03-21 10:25:00,1.41057,1.41068,1.41005,1.41044,2496400003.0
2006-03-21 10:30:00,1.41068,1.41133,1.41054,1.41085,2554300008.0
2006-03-21 10:35:00,1.41077,1.41128,1.4103,1.41089,2464100004.0
2006-03-21 10:40:00,1.41083,1.4114,1.41053,1.41087,2373400007.0
2006-03-21 10:45:00,1.41088,1.41108,1.41049,1.41065,2095700003.0
2006-03-21 10:50:00,1.41073,1.41138,1.41055,1.41079,2214100002.0
2006-03-21 10:55:00,1.41053,1.41096,1.40981,1.41013,2584300007.0
2006-03-21 11:00:00,1.4102,1.41045,1.40947,1.40962,2425100003.0
2006-03-21 11:05:00,1.40951,1.40991,1.40903,1.40954,2085400005.0
2006-03-21 11:10:00,1.40957,1.40987,1.40883,1.40883,2358600001.0
2006-03-21 11:15:00,1.40875,1.4105,1.40875,1.40981,2180000005.0
2006-03-21 11:20:00,1.40976,1.41099,1.40975,1.41038,2588600002.0
2006-03-21 11:25:00,1.41049,1.41118,1.4104,1.41117,2398900005.0
2006-03-21 11:30:00,1.41107,1.41107,1.41031,1.41049,2656800007.0
2006-03-21 11:35:00,1.41072,1.41148,1.41059,1.41059,2999700006.0
2006-03-21 11:40:00,1.41057,1.41109,1.41006,1.41073,3211100007.0
2006-03-21 11:45:00,1.41088,1.41118,1.41054,1.411,2566500004.0
2006-03-21 11:50:00,1.41104,1.4113,1.41052,1.41074,1276400002.0
2006-03-21 11:55:00,1.41078,1.41162,1.41019,1.41115,2378500005.0
2006-03-21 12:00:00,1.41113,1.41232,1.4111,1.41214,2122300005.0
2006-03-21 12:05:00,1.41226,1.41227,1.41143,1.41153,1906900003.0
2006-03-21 12:10:00,1.41152,1.41166,1.41093,1.41152,2152100009.0
2006-03-21 12:15:00,1.41145,1.41241,1.41127,1.41225,1675500006.0
2006-03-21 12:20:00,1.41226,1.41238,1.41178,1.41179,2190900004.0
2006-03-21 12:25:00,1.41199,1.41219,1.4113,1.41148,2491900006.0
2006-03-21 12:30:00,1.41146,1.41172,1.41122,1.41137,2597100005.0
2006-03-21 12:35:00,1.41157,1.41157,1.41058,1.41085,2575700005.0
2006-03-21 12:40:00,1.411,1.41188,1.41096,1.41171,2054500009.0
2006-03-21 12:45:00,1.4116,1.41166,1.4113,1.41153,2257900005.0
2006-03-21 12:50:00,1.41165,1.4119,1.41141,1.41164,1864800006.0
2006-03-21 12:55:00,1.41171,1.41189,1.41143,1.41168,2487500000.0
2006-03-21 13:00:00,1.41168,1.41196,1.41132,1.41148,1712800003.0
2006-03-21 13:05:00,1.41145,1.41214,1.41145,1.41154,1326700002.0
2006-03-21 13:10:00,1.41164,1.41212,1.41151,1.41189,1687900004.0
2006-03-21 13:15:00,1.4118,1.41212,1.41156,1.41187,1274100003.0
2006-03-21 13:20:00,1.41181,1.41221,1.41171,1.41218,1109100002.0
2006-03-21 13:25:00,1.41209,1.41277,1.41204,1.41244,1863400002.0
2006-03-21 13:30:00,1.41265,1.41312,1.41248,1.41286,1996300003.0
2006-03-21 13:35:00,1.41303,1.41303,1.41243,1.41251,2006900005.0
2006-03-21 13:40:00,1.41226,1.41268,1.41224,1.41239,1244700001.0
2006-03-21 13:45:00,1.41247,1.41252,1.41141,1.41147,1942900004.0
2006-03-21 13:50:00,1.41124,1.41162,1.41069,1.41153,1906200004.0
2006-03-21 13:55:00,1.41141,1.41199,1.4113,1.41199,1739600003.0
2006-03-21 14:00:00,1.41187,1.41244,1.41162,1.41203,1907700003.0
2006-03-21 14:05:00,1.41211,1.41226,1.41168,1.41195,1502400003.0
2006-03-21 14:10:00,1.41195,1.4124,1.41187,1.41197,1067700002.0
2006-03-21 14:15:00,1.41181,1.41209,1.41157,1.41201,1957800002.0
2006-03-21 14:20:00,1.41204,1.41224,1.4115,1.41154,1847300004.0
2006-03-21 14:25:00,1.41165,1.41204,1.41136,1.41183,1570600003.0
2006-03-21 14:30:00,1.41192,1.41202,1.41146,1.41196,188800000.0
2006-03-21 14:35:00,1.4121,1.41286,1.41195,1.41279,202100000.0
2006-03-21 14:40:00,1.41278,1.41315,1.41239,1.41296,205400001.0
2006-03-21 14:45:00,1.41285,1.41353,1.41267,1.41316,207900000.0
2006-03-21 14:50:00,1.413,1.41343,1.41244,1.41246,164200000.0
2006-03-21 14:55:00,1.4129,1.41352,1.4129,1.41335,198000001.0
2006-03-21 15:00:00,1.41351,1.41382,1.41306,1.41335,211000000.0
2006-03-21 15:05:00,1.41321,1.41356,1.41272,1.4134,199800000.0
2006-03-21 15:10:00,1.41317,1.41436,1.41306,1.41381,153800000.0
2006-03-21 15:15:00,1.41398,1.41432,1.41359,1.41411,195000000.0
2006-03-21 15:20:00,1.4142,1.4147,1.41349,1.41349,170900000.0
2006-03-21 15:25:00,1.41326,1.41425,1.41261,1.41264,173800000.0
2006-03-21 15:30:00,1.41298,1.41328,1.41228,1.41258,202900001.0
2006-03-21 15:35:00,1.41256,1.41334,1.41234,1.41324,170000000.0
2006-03-21 15:40:00,1.41327,1.41334,1.41206,1.4129,177800001.0
2006-03-21 15:45:00,1.41289,1.41341,1.41252,1.41306,226900000.0
2006-03-21 15:50:00,1.41281,1.41297,1.41237,1.41268,167600000.0
2006-03-21 15:55:00,1.41287,1.413,1.41214,1.41227,189700000.0
2006-03-21 16:00:00,1.41256,1.41327,1.41224,1.41294,221900002.0
2006-03-21 16:05:00,1.41281,1.41313,1.41218,1.41251,178800002.0
2006-03-21 16:10:00,1.41251,1.41261,1.41131,1.41192,190000001.0
2006-03-21 16:15:00,1.41177,1.41195,1.41042,1.41098,149000000.0
2006-03-21 16:20:00,1.41078,1.41148,1.41078,1.41131,186400000.0
2006-03-21 16:25:00,1.41149,1.41222,1.41092,1.41214,191200000.0
2006-03-21 16:30:00,1.41215,1.41247,1.41191,1.41216,212100000.0
2006-03-21 16:35:00,1.41225,1.41247,1.41174,1.41203,209200001.0
2006-03-21 16:40:00,1.41204,1.41254,1.41092,1.41123,234600001.0
2006-03-21 16:45:00,1.41111,1.41177,1.41074,1.41116,226000001.0
2006-03-21 16:50:00,1.41108,1.41173,1.41082,1.41152,196300001.0
2006-03-21 16:55:00,1.41162,1.41162,1.41072,1.41144,184700002.0
2006-03-21 17:00:00,1.41105,1.41177,1.41094,1.41114,199000000.0
2006-03-21 17:05:00,1.411,1.41139,1.41055,1.41078,185200000.0
2006-03-21 17:10:00,1.41072,1.41099,1.40982,1.41024,158700000.0
2006-03-21 17:15:00,1.41048,1.41051,1.40954,1.41025,222600002.0
2006-03-21 17:20:00,1.41008,1.4102,1.40948,1.4096,207900000.0
2006-03-21 17:25:00,1.40934,1.40986,1.40921,1.40979,206400001.0
2006-03-21 17:30:00,1.40988,1.40993,1.40907,1.40936,234500000.0
2006-03-21 17:35:00,1.40939,1.41036,1.40912,1.4103,193100000.0
2006-03-21 17:40:00,1.41004,1.41037,1.40946,1.40946,227700003.0
2006-03-21 17:45:00,1.40954,1.40992,1.40906,1.40951,169400000.0
2006-03-21 17:50:00,1.40955,1.40955,1.40829,1.4089,168400000.0
2006-03-21 17:55:00,1.40901,1.40954,1.40817,1.40912,201300000.0
2006-03-21 18:00:00,1.40913,1.40939,1.40862,1.40884,217500001.0
2006-03-21 18:05:00,1.40909,1.40976,1.40906,1.40956,218800000.0
2006-03-21 18:10:00,1.40943,1.41018,1.4091,1.40984,195200000.0
2006-03-21 18:15:00,1.40969,1.41021,1.40945,1.41008,190800000.0
2006-03-21 18:20:00,1.41023,1.41047,1.40969,1.40981,190600000.0
2006-03-21 18:25:00,1.41023,1.41043,1.40948,1.41001,186500001.0
2006-03-21 18:30:00,1.41016,1.41017,1.40905,1.40905,213100000.0
2006-03-21 18:35:00,1.4089,1.40898,1.40746,1.40746,213400002.0
2006-03-21 18:40:00,1.40721,1.40881,1.40721,1.40778,175100000.0
2006-03-21 18:45:00,1.40786,1.40894,1.40765,1.4082,160100000.0
2006-03-21 18:50:00,1.40821,1.4086,1.4072,1.40785,170700000.0
2006-03-21 18:55:00,1.40768,1.40799,1.40591,1.40631,163500000.0
2006-03-21 19:00:00,1.40627,1.40723,1.40615,1.40677,188700000.0
2006-03-21 19:05:00,1.40688,1.40792,1.40688,1.40787,210100000.0
2006-03-21 19:10:00,1.40782,1.40795,1.40716,1.40774,203400001.0
2006-03-21 19:15:00,1.40748,1.40766,1.40629,1.40649,185500000.0
2006-03-21 19:20:00,1.40627,1.40627,1.40363,1.40432,188600000.0
2006-03-21 19:25:00,1.40453,1.40515,1.40416,1.40479,189300001.0
2006-03-21 19:30:00,1.40507,1.4065,1.4048,1.40619,207700000.0
2006-03-21 19:35:00,1.40623,1.40651,1.40576,1.40637,165600000.0
2006-03-21 19:40:00,1.40636,1.40671,1.40613,1.40648,208200000.0
2006-03-21 19:45:00,1.40635,1.4064,1.40566,1.40604,138600000.0
2006-03-21 19:50:00,1.4063,1.40663,1.40574,1.40648,289600000.0
2006-03-21 19:55:00,1.40646,1.40823,1.4062,1.4082,222100002.0
2006-03-21 20:00:00,1.40835,1.40867,1.40797,1.40844,243400000.0
2006-03-21 20:05:00,1.40846,1.40888,1.4081,1.40819,155700000.0
2006-03-21 20:10:00,1.40782,1.40822,1.4063,1.40672,180300000.0
2006-03-21 20:15:00,1.40666,1.40692,1.40608,1.40628,229700001.0
2006-03-21 20:20:00,1.40627,1.40682,1.40609,1.4067,172200000.0
2006-03-21 20:25:00,1.40706,1.40773,1.40684,1.40753,197000000.0
2006-03-21 20:30:00,1.40755,1.40778,1.4069,1.40692,217300000.0
2006-03-21 20:35:00,1.40683,1.40715,1.40575,1.40601,246500000.0
2006-03-21 20:40:00,1.40604,1.40629,1.40563,1.40605,213100000.0
2006-03-21 20:45:00,1.40587,1.40638,1.4058,1.40618,178900000.0
2006-03-21 20:50:00,1.40607,1.40664,1.40588,1.40594,189300000.0
2006-03-21 20:55:00,1.40588,1.40617,1.4052,1.40599,185900000.0
2006-03-21 21:00:00,1.40586,1.40603,1.40525,1.40543,177200001.0
2006-03-21 21:05:00,1.40518,1.40617,1.40518,1.40617,180300000.0
2006-03-21 21:10:00,1.40631,1.40699,1.40608,1.40673,254300000.0
2006-03-21 21:15:00,1.40671,1.40721,1.40642,1.40681,167300000.0
2006-03-21 21:20:00,1.40691,1.40733,1.40661,1.40699,213300000.0
2006-03-21 21:25:00,1.4071,1.4073,1.40673,1.40679,189400001.0
2006-03-21 21:30:00,1.40691,1.40719,1.4067,1.40697,171300001.0
2006-03-21 21:35:00,1.40685,1.40703,1.40642,1.40663,142800000.0
2006-03-21 21:40:00,1.40648,1.40674,1.40617,1.40636,192100001.0
2006-03-21 21:45:00,1.40642,1.40657,1.40578,1.40584,175600001.0
2006-03-21 21:50:00,1.40595,1.40606,1.4057,1.40588,207100001.0
2006-03-21 21:55:00,1.40592,1.40679,1.40564,1.40663,201700000.0
2006-03-21 22:00:00,1.40676,1.40705,1.40638,1.40654,178800000.0
2006-03-21 22:05:00,1.40665,1.40686,1.40612,1.40669,236200000.0
2006-03-21 22:10:00,1.40681,1.40716,1.40663,1.40677,204800001.0
2006-03-21 22:15:00,1.40694,1.40703,1.40637,1.40637,167200000.0
2006-03-21 22:20:00,1.40635,1.40645,1.40582,1.40629,202800001.0
2006-03-21 22:25:00,1.40633,1.40641,1.40593,1.40607,202100001.0
2006-03-21 22:30:00,1.40607,1.40617,1.40533,1.40588,206800000.0
2006-03-21 22:35:00,1.40595,1.40628,1.40552,1.40603,203000001.0
2006-03-21 22:40:00,1.40615,1.40631,1.40589,1.40624,182000000.0
2006-03-21 22:45:00,1.40625,1.40662,1.40601,1.40649,144800000.0
2006-03-21 22:50:00,1.40651,1.40701,1.40625,1.4067,218300000.0
2006-03-21 22:55:00,1.4069,1.40711,1.40613,1.40642,167600000.0
2006-03-21 23:00:00,1.40634,1.40634,1.40581,1.40611,178000000.0
2006-03-21 23:05:00,1.4059,1.40632,1.40543,1.40585,194000000.0
2006-03-21 23:10:00,1.40589,1.40615,1.4051,1.40572,218100001.0
2006-03-21 23:15:00,1.40571,1.40601,1.40521,1.40576,247000001.0
2006-03-21 23:20:00,1.40591,1.40599,1.405,1.40569,179900000.0
2006-03-21 23:25:00,1.40585,1.40648,1.40576,1.40614,202000001.0
2006-03-21 23:30:00,1.40611,1.40647,1.40575,1.40617,181200001.0
2006-03-21 23:35:00,1.40629,1.40668,1.40602,1.40652,217700001.0
2006-03-21 23:40:00,1.40673,1.40684,1.40595,1.40669,205900000.0
2006-03-21 23:45:00,1.40663,1.40733,1.40649,1.40711,201900000.0
2006-03-21 23:50:00,1.40722,1.4081,1.40697,1.40741,210200001.0
2006-03-21 23:55:00,1.40786,1.40823,1.40765,1.40786,167000000.0
2006-03-22 00:00:00,1.408,1.4085,1.4077,1.4085,219000000.0
2006-03-22 00:05:00,1.4084,1.4088,1.4082,1.4085,219000000.0
2006-03-22 00:10:00,1.4084,1.4086,1.4077,1.4086,219000000.0
2006-03-22 00:15:00,1.4085,1.4088,1.4076,1.4077,175200000.0
2006-03-22 00:20:00,1.4076,1.4076,1.4069,1.4072,219000000.0
2006-03-22 00:25:00,1.4075,1.40812,1.40713,1.4072,197600000.0
2006-03-22 00:30:00,1.40698,1.40743,1.40695,1.407,168700000.0
2006-03-22 00:35:00,1.40721,1.40754,1.40699,1.40729,200600000.0
2006-03-22 00:40:00,1.40724,1.40734,1.40647,1.40684,156800000.0
2006-03-22 00:45:00,1.40688,1.40717,1.40673,1.40692,200800000.0
2006-03-22 00:50:00,1.40695,1.40716,1.40643,1.40681,197800000.0
2006-03-22 00:55:00,1.4068,1.40813,1.40639,1.40782,189200000.0
2006-03-22 01:00:00,1.40786,1.40824,1.40726,1.40813,220400001.0
2006-03-22 01:05:00,1.40818,1.40838,1.40769,1.4079,189700000.0
2006-03-22 01:10:00,1.40783,1.40829,1.40743,1.40821,189000001.0
2006-03-22 01:15:00,1.40829,1.40829,1.40707,1.40731,182500001.0
2006-03-22 01:20:00,1.40735,1.40735,1.40639,1.40699,172400000.0
2006-03-22 01:25:00,1.40695,1.40724,1.40657,1.40722,195200001.0
2006-03-22 01:30:00,1.40734,1.4079,1.40687,1.4079,183500001.0
2006-03-22 01:35:00,1.40794,1.40841,1.40781,1.40823,178200001.0
2006-03-22 01:40:00,1.4082,1.40845,1.40757,1.40822,221500001.0
2006-03-22 01:45:00,1.40817,1.40842,1.40757,1.40802,232600002.0
2006-03-22 01:50:00,1.40799,1.40823,1.40718,1.40741,196800000.0
2006-03-22 01:55:00,1.40741,1.40757,1.40711,1.40737,192400001.0
2006-03-22 02:00:00,1.40713,1.40761,1.4067,1.40729,315200001.0
2006-03-22 02:05:00,1.40706,1.40871,1.40706,1.40846,624200001.0
2006-03-22 02:10:00,1.40814,1.40899,1.40799,1.40879,452200004.0
2006-03-22 02:15:00,1.4086,1.4094,1.40834,1.40896,595600002.0
2006-03-22 02:20:00,1.40905,1.40922,1.40827,1.40887,195400000.0
2006-03-22 02:25:00,1.40892,1.40939,1.40868,1.40917,318400001.0
2006-03-22 02:30:00,1.40919,1.40919,1.40846,1.40898,450200003.0
2006-03-22 02:35:00,1.40894,1.40894,1.40831,1.40859,289700001.0
2006-03-22 02:40:00,1.40872,1.40891,1.40856,1.40883,197300000.0
2006-03-22 02:45:00,1.40821,1.40901,1.40813,1.4084,617400003.0
2006-03-22 02:50:00,1.40872,1.4089,1.40818,1.40838,276000001.0
2006-03-22 02:55:00,1.40836,1.40857,1.4077,1.40787,294200000.0
2006-03-22 03:00:00,1.40805,1.40841,1.40782,1.40782,347900001.0
2006-03-22 03:05:00,1.40768,1.40829,1.40739,1.40829,319400002.0
2006-03-22 03:10:00,1.40779,1.40816,1.40754,1.40811,208500000.0
2006-03-22 03:15:00,1.40785,1.40833,1.40763,1.40831,225100000.0
2006-03-22 03:20:00,1.40789,1.40829,1.40773,1.4081,308800000.0
2006-03-22 03:25:00,1.4085,1.4085,1.40766,1.40776,335100000.0
2006-03-22 03:30:00,1.40776,1.40842,1.40759,1.40768,220900000.0
2006-03-22 03:35:00,1.40771,1.40826,1.40762,1.40811,266000000.0
2006-03-22 03:40:00,1.40804,1.40882,1.40804,1.40836,379900002.0
2006-03-22 03:45:00,1.40831,1.40845,1.40786,1.40806,220300002.0
2006-03-22 03:50:00,1.40815,1.4083,1.40752,1.40788,377500000.0
2006-03-22 03:55:00,1.40816,1.40834,1.40753,1.40797,631100005.0
2006-03-22 04:00:00,1.40784,1.40806,1.40752,1.40763,545300003.0
2006-03-22 04:05:00,1.40751,1.40814,1.40751,1.40793,553700002.0
2006-03-22 04:10:00,1.4078,1.40813,1.40752,1.40781,353800000.0
2006-03-22 04:15:00,1.40783,1.40807,1.40738,1.4076,452600001.0
2006-03-22 04:20:00,1.40755,1.4077,1.4071,1.40727,414000001.0
2006-03-22 04:25:00,1.40726,1.40796,1.40716,1.40789,537600000.0
2006-03-22 04:30:00,1.40742,1.40779,1.40732,1.40761,225900000.0
2006-03-22 04:35:00,1.4076,1.40792,1.40716,1.40735,464900002.0
2006-03-22 04:40:00,1.40729,1.40778,1.40729,1.40776,250500000.0
2006-03-22 04:45:00,1.40763,1.40766,1.40693,1.40718,296200000.0
2006-03-22 04:50:00,1.40763,1.40783,1.40723,1.40732,215400000.0
2006-03-22 04:55:00,1.40764,1.40781,1.4072,1.4072,272600000.0
2006-03-22 05:00:00,1.40762,1.40807,1.40747,1.40788,485700000.0
2006-03-22 05:05:00,1.40778,1.40806,1.40763,1.40774,1187800002.0
2006-03-22 05:10:00,1.40779,1.40813,1.40771,1.40786,881000001.0
2006-03-22 05:15:00,1.40811,1.4083,1.40795,1.40797,927200003.0
2006-03-22 05:20:00,1.408,1.40833,1.40795,1.40798,1096300006.0
2006-03-22 05:25:00,1.40805,1.40813,1.40756,1.40793,1021500005.0
2006-03-22 05:30:00,1.40805,1.4084,1.40791,1.40796,792400001.0
2006-03-22 05:35:00,1.40806,1.40813,1.40659,1.40714,703500002.0
2006-03-22 05:40:00,1.40714,1.40748,1.40684,1.40689,782800001.0
2006-03-22 05:45:00,1.40696,1.40734,1.4069,1.4069,1039700006.0
2006-03-22 05:50:00,1.40688,1.40756,1.40634,1.40753,991500003.0
2006-03-22 05:55:00,1.40748,1.40769,1.40703,1.40707,781800003.0
2006-03-22 06:00:00,1.40711,1.40815,1.407,1.40802,866400001.0
2006-03-22 06:05:00,1.40804,1.40834,1.40743,1.40745,1694000003.0
2006-03-22 06:10:00,1.40767,1.40826,1.40764,1.40806,1594700006.0
2006-03-22 06:15:00,1.40807,1.40809,1.4076,1.4079,950400003.0
2006-03-22 06:20:00,1.40791,1.40825,1.40787,1.4081,1482600004.0
2006-03-22 06:25:00,1.40789,1.40807,1.40718,1.40718,1356100004.0
2006-03-22 06:30:00,1.40711,1.40766,1.4067,1.40751,1117900001.0
2006-03-22 06:35:00,1.40749,1.40816,1.40749,1.40809,651000005.0
2006-03-22 06:40:00,1.40823,1.40843,1.40789,1.40831,1064600003.0
2006-03-22 06:45:00,1.4085,1.40871,1.40795,1.4081,1057400004.0
2006-03-22 06:50:00,1.40816,1.40911,1.408,1.40872,988600003.0
2006-03-22 06:55:00,1.40857,1.40895,1.4085,1.40884,946400002.0
2006-03-22 07:00:00,1.40892,1.40892,1.40849,1.40853,1192600001.0
2006-03-22 07:05:00,1.40861,1.40879,1.40815,1.40817,972100001.0
2006-03-22 07:10:00,1.40836,1.40869,1.40829,1.40849,1939500006.0
2006-03-22 07:15:00,1.40864,1.40876,1.40828,1.40872,1450200004.0
2006-03-22 07:20:00,1.40873,1.40885,1.40837,1.40842,1779900004.0
2006-03-22 07:25:00,1.40842,1.40851,1.40808,1.40809,1223600002.0
2006-03-22 07:30:00,1.40815,1.40844,1.40801,1.40809,1918100004.0
2006-03-22 07:35:00,1.40809,1.40829,1.40793,1.40817,1251300003.0
2006-03-22 07:40:00,1.40812,1.40831,1.40764,1.40764,1911000002.0
2006-03-22 07:45:00,1.4076,1.40764,1.40699,1.40716,2935300010.0
2006-03-22 07:50:00,1.40717,1.40739,1.40692,1.40694,2625300006.0
2006-03-22 07:55:00,1.40689,1.40735,1.40644,1.40735,2808600008.0
2006-03-22 08:00:00,1.40717,1.40736,1.40652,1.40679,1971100005.0
2006-03-22 08:05:00,1.40682,1.40697,1.40641,1.40659,2347400006.0
2006-03-22 08:10:00,1.40671,1.40687,1.40647,1.40669,1577400003.0
2006-03-22 08:15:00,1.40676,1.40698,1.40664,1.40688,1348700006.0
2006-03-22 08:20:00,1.40686,1.40738,1.40679,1.40716,1818600001.0
2006-03-22 08:25:00,1.4073,1.40754,1.40706,1.40737,2306300007.0
2006-03-22 08:30:00,1.4073,1.40748,1.40696,1.40703,1744400004.0
2006-03-22 08:35:00,1.40718,1.40762,1.40705,1.40749,2182300002.0
2006-03-22 08:40:00,1.40743,1.40816,1.40738,1.40792,2103700006.0
2006-03-22 08:45:00,1.40792,1.4081,1.40761,1.40775,2856000009.0
2006-03-22 08:50:00,1.40783,1.40783,1.40703,1.40739,2823800003.0
2006-03-22 08:55:00,1.40745,1.40779,1.40717,1.40717,2467700005.0
2006-03-22 09:00:00,1.40722,1.40806,1.40711,1.40785,2691900008.0
2006-03-22 09:05:00,1.40781,1.40824,1.40773,1.40802,1959100004.0
2006-03-22 09:10:00,1.40804,1.40869,1.40801,1.40856,2157900002.0
2006-03-22 09:15:00,1.40843,1.40953,1.40823,1.40904,2323700008.0
2006-03-22 09:20:00,1.40922,1.41007,1.40887,1.40898,1634100002.0
2006-03-22 09:25:00,1.4091,1.40937,1.40872,1.40892,2193300003.0
2006-03-22 09:30:00,1.40886,1.40903,1.40844,1.40857,2391900002.0
2006-03-22 09:35:00,1.40891,1.40902,1.4082,1.4082,1834000002.0
2006-03-22 09:40:00,1.40815,1.40855,1.40793,1.40801,2122500003.0
2006-03-22 09:45:00,1.4083,1.40854,1.40766,1.40836,2075700005.0
2006-03-22 09:50:00,1.40829,1.40853,1.40792,1.40845,2292500009.0
2006-03-22 09:55:00,1.40853,1.4088,1.40815,1.4086,2892300010.0
2006-03-22 10:00:00,1.40851,1.40903,1.40817,1.40874,2338100005.0
2006-03-22 10:05:00,1.40853,1.41019,1.40833,1.40989,2518800005.0
2006-03-22 10:10:00,1.40985,1.40995,1.40928,1.40941,2281800006.0
2006-03-22 10:15:00,1.40944,1.41059,1.40893,1.41058,1905500002.0
2006-03-22 10:20:00,1.41042,1.41074,1.41004,1.4103,2163700002.0
2006-03-22 10:25:00,1.41046,1.41061,1.40969,1.40974,2621900002.0
2006-03-22 10:30:00,1.40974,1.41017,1.40934,1.41006,2646400004.0
2006-03-22 10:35:00,1.40999,1.41038,1.40942,1.41008,2537700007.0
2006-03-22 10:40:00,1.41006,1.41018,1.40939,1.40968,2540500007.0
2006-03-22 10:45:00,1.4097,1.40989,1.40911,1.40923,2183700005.0
2006-03-22 10:50:00,1.40921,1.40968,1.40883,1.40959,2093400007.0
2006-03-22 10:55:00,1.4097,1.41058,1.4097,1.41005,2548900003.0
2006-03-22 11:00:00,1.41011,1.41029,1.40975,1.41009,2301700006.0
2006-03-22 11:05:00,1.41006,1.41052,1.40987,1.41012,2111000006.0
2006-03-22 11:10:00,1.41024,1.41078,1.41002,1.41063,2536800008.0
2006-03-22 11:15:00,1.41054,1.41264,1.41048,1.41235,2121900003.0
2006-03-22 11:20:00,1.41236,1.41301,1.41215,1.41267,2806600010.0
2006-03-22 11:25:00,1.41275,1.4138,1.41257,1.41324,2556900004.0
2006-03-22 11:30:00,1.41314,1.41356,1.41248,1.41254,2652800007.0
2006-03-22 11:35:00,1.41281,1.41361,1.41279,1.41342,2773400003.0
2006-03-22 11:40:00,1.4135,1.4139,1.41295,1.41359,3253900005.0
2006-03-22 11:45:00,1.41372,1.4142,1.41347,1.41393,2563100009.0
2006-03-22 11:50:00,1.41395,1.4141,1.41353,1.41379,1446500004.0
2006-03-22 11:55:00,1.41386,1.41389,1.41276,1.41278,2349800006.0
2006-03-22 12:00:00,1.41274,1.41319,1.41195,1.41259,2300800007.0
2006-03-22 12:05:00,1.4124,1.41251,1.41177,1.41223,1987900005.0
2006-03-22 12:10:00,1.41215,1.41235,1.41095,1.41132,1963200003.0
2006-03-22 12:15:00,1.41118,1.41141,1.4107,1.41086,1742200007.0
2006-03-22 12:20:00,1.41088,1.41186,1.41077,1.41131,2180300003.0
2006-03-22 12:25:00,1.41167,1.41228,1.41144,1.41211,2418400002.0
2006-03-22 12:30:00,1.41207,1.41227,1.41137,1.41147,2638700003.0
2006-03-22 12:35:00,1.41162,1.41164,1.41058,1.41074,2798400006.0
2006-03-22 12:40:00,1.41075,1.41103,1.41053,1.41091,1942000005.0
2006-03-22 12:45:00,1.411,1.41136,1.4108,1.41121,2274100006.0
2006-03-22 12:50:00,1.4114,1.41167,1.41113,1.41139,2016000006.0
2006-03-22 12:55:00,1.4114,1.41168,1.41117,1.41131,2465400002.0
2006-03-22 13:00:00,1.4114,1.41179,1.41125,1.41166,1759400003.0
2006-03-22 13:05:00,1.41156,1.41197,1.41139,1.41176,1327100004.0
2006-03-22 13:10:00,1.41182,1.41208,1.41151,1.41177,1590200002.0
2006-03-22 13:15:00,1.41173,1.41177,1.41114,1.41135,1275100001.0
2006-03-22 13:20:00,1.41127,1.41132,1.4109,1.41102,1069300001.0
2006-03-22 13:25:00,1.41092,1.41175,1.41064,1.41151,1782800008.0
2006-03-22 13:30:00,1.41161,1.41248,1.41155,1.41225,2028200003.0
2006-03-22 13:35:00,1.41243,1.41264,1.4122,1.4123,1976800002.0
2006-03-22 13:40:00,1.4122,1.41254,1.41166,1.41216,1135300000.0
2006-03-22 13:45:00,1.41203,1.41247,1.41151,1.41239,1799400004.0
2006-03-22 13:50:00,1.41242,1.41266,1.41221,1.41248,1952900004.0
2006-03-22 13:55:00,1.41238,1.4141,1.41219,1.41392,1718800001.0
2006-03-22 14:00:00,1.41384,1.41403,1.41307,1.4136,1917700004.0
2006-03-22 14:05:00,1.41375,1.41445,1.41346,1.4141,1700700004.0
2006-03-22 14:10:00,1.41436,1.41443,1.41381,1.41384,1018300002.0
2006-03-22 14:15:00,1.41383,1.41386,1.41292,1.41349,1984800007.0
2006-03-22 14:20:00,1.41361,1.41444,1.4133,1.41342,1875200006.0
2006-03-22 14:25:00,1.41346,1.41381,1.41316,1.41323,1791500008.0
2006-03-22 14:30:00,1.4132,1.41338,1.41261,1.41284,228000003.0
2006-03-22 14:35:00,1.41285,1.4133,1.41252,1.4133,180800000.0
2006-03-22 14:40:00,1.4134,1.41356,1.41252,1.41311,238300000.0
2006-03-22 14:45:00,1.41302,1.41369,1.41281,1.41347,181200000.0
2006-03-22 14:50:00,1.41345,1.41368,1.4129,1.4129,196800001.0
2006-03-22 14:55:00,1.4134,1.41392,1.41337,1.41388,148300000.0
2006-03-22 15:00:00,1.41398,1.41408,1.41317,1.41374,228100002.0
2006-03-22 15:05:00,1.41367,1.41459,1.4134,1.41459,280800001.0
2006-03-22 15:10:00,1.4148,1.41481,1.4139,1.4139,173700001.0
2006-03-22 15:15:00,1.41386,1.41454,1.41342,1.4143,203500000.0
2006-03-22 15:20:00,1.41435,1.41455,1.41288,1.41312,181600002.0
2006-03-22 15:25:00,1.41327,1.41355,1.41289,1.41307,203400000.0
2006-03-22 15:30:00,1.41316,1.41328,1.41262,1.41287,193500000.0
2006-03-22 15:35:00,1.41279,1.41304,1.41212,1.41213,225300001.0
2006-03-22 15:40:00,1.41251,1.41337,1.41251,1.41325,185800001.0
2006-03-22 15:45:00,1.4132,1.41337,1.4117,1.41216,242000001.0
2006-03-22 15:50:00,1.41194,1.41238,1.41102,1.41136,203200000.0
2006-03-22 15:55:00,1.41155,1.41202,1.41095,1.41192,185300001.0
2006-03-22 16:00:00,1.412,1.41233,1.41145,1.41197,175900001.0
2006-03-22 16:05:00,1.41198,1.41267,1.41187,1.41205,173600001.0
2006-03-22 16:10:00,1.41207,1.41215,1.41171,1.41204,208200000.0
2006-03-22 16:15:00,1.41171,1.41192,1.41126,1.41163,186000000.0
2006-03-22 16:20:00,1.41152,1.41179,1.41115,1.41148,189900000.0
2006-03-22 16:25:00,1.4117,1.41184,1.41105,1.41153,200500001.0
2006-03-22 16:30:00,1.4114,1.41246,1.41127,1.41209,242900001.0
2006-03-22 16:35:00,1.41204,1.41206,1.41149,1.41177,222600001.0
2006-03-22 16:40:00,1.41146,1.41184,1.41092,1.41184,205600000.0
2006-03-22 16:45:00,1.4115,1.41219,1.41145,1.41193,207700000.0
2006-03-22 16:50:00,1.41179,1.41222,1.41172,1.41209,215700001.0
2006-03-22 16:55:00,1.41223,1.41223,1.41176,1.41216,169300000.0
2006-03-22 17:00:00,1.41168,1.4124,1.41168,1.41223,250400000.0
2006-03-22 17:05:00,1.41203,1.41261,1.41172,1.41248,209000001.0
2006-03-22 17:10:00,1.41229,1.41268,1.41181,1.41181,195500001.0
2006-03-22 17:15:00,1.41205,1.41207,1.41126,1.41181,188600000.0
2006-03-22 17:20:00,1.41166,1.41209,1.41088,1.41161,174700000.0
2006-03-22 17:25:00,1.41151,1.4119,1.41075,1.411,219700001.0
2006-03-22 17:30:00,1.41106,1.4112,1.41068,1.41104,168800000.0
2006-03-22 17:35:00,1.41093,1.4111,1.40972,1.41029,186200000.0
2006-03-22 17:40:00,1.41017,1.41054,1.40993,1.41026,181100000.0
2006-03-22 17:45:00,1.41041,1.41064,1.4097,1.41002,204600000.0
2006-03-22 17:50:00,1.40994,1.41036,1.40932,1.40965,143800000.0
2006-03-22 17:55:00,1.40953,1.40959,1.40859,1.40875,249600000.0
2006-03-22 18:00:00,1.40902,1.40935,1.40872,1.40909,199200001.0
2006-03-22 18:05:00,1.40907,1.40923,1.40846,1.40889,216200000.0
2006-03-22 18:10:00,1.40896,1.40949,1.4088,1.40936,196900001.0
2006-03-22 18:15:00,1.40914,1.40947,1.40847,1.40864,185100000.0
2006-03-22 18:20:00,1.40878,1.40904,1.40794,1.40869,183500000.0
2006-03-22 18:25:00,1.40897,1.40901,1.40828,1.40866,204500000.0
2006-03-22 18:30:00,1.40867,1.40867,1.40779,1.40797,210800000.0
2006-03-22 18:35:00,1.40801,1.40897,1.40754,1.40883,258300002.0
2006-03-22 18:40:00,1.40883,1.40899,1.40811,1.40811,158200000.0
2006-03-22 18:45:00,1.40837,1.40849,1.40775,1.40791,139600000.0
2006-03-22 18:50:00,1.40804,1.40808,1.40751,1.40792,196300000.0
2006-03-22 18:55:00,1.40779,1.40891,1.40746,1.4088,189500001.0
2006-03-22 19:00:00,1.409,1.40947,1.40737,1.40757,229000000.0
2006-03-22 19:05:00,1.40762,1.40786,1.40714,1.4076,190500000.0
2006-03-22 19:10:00,1.40775,1.40777,1.40651,1.40714,202900000.0
2006-03-22 19:15:00,1.40704,1.40721,1.40635,1.40679,176900000.0
2006-03-22 19:20:00,1.40682,1.40724,1.40653,1.40695,239100000.0
2006-03-22 19:25:00,1.40703,1.4071,1.40626,1.40664,192300000.0
2006-03-22 19:30:00,1.40675,1.40737,1.40675,1.40725,183800000.0
2006-03-22 19:35:00,1.40731,1.40792,1.40672,1.40699,136800000.0
2006-03-22 19:40:00,1.40694,1.40752,1.40687,1.40737,220700001.0
2006-03-22 19:45:00,1.40729,1.40771,1.40676,1.40741,222000000.0
2006-03-22 19:50:00,1.40754,1.40799,1.40691,1.40754,199500001.0
2006-03-22 19:55:00,1.40744,1.40748,1.40657,1.40657,174000001.0
2006-03-22 20:00:00,1.40662,1.40743,1.40654,1.40718,276200002.0
2006-03-22 20:05:00,1.40717,1.40729,1.40655,1.40674,144200000.0
2006-03-22 20:10:00,1.40636,1.407,1.40598,1.407,198700000.0
2006-03-22 20:15:00,1.40718,1.40718,1.40659,1.40683,224300001.0
2006-03-22 20:20:00,1.40683,1.40704,1.40647,1.40682,227800002.0
2006-03-22 20:25:00,1.40706,1.40706,1.40644,1.40685,193900000.0
2006-03-22 20:30:00,1.40697,1.40698,1.40593,1.4068,203800001.0
2006-03-22 20:35:00,1.4067,1.4068,1.40599,1.40646,215200000.0
2006-03-22 20:40:00,1.40656,1.40696,1.40628,1.40661,208100000.0
2006-03-22 20:45:00,1.40646,1.40678,1.4058,1.40616,266600000.0
2006-03-22 20:50:00,1.40606,1.40606,1.40524,1.40585,218100000.0
2006-03-22 20:55:00,1.40587,1.40661,1.40583,1.4065,183400002.0
2006-03-22 21:00:00,1.40634,1.40651,1.4058,1.40641,172600000.0
2006-03-22 21:05:00,1.40623,1.40708,1.40619,1.40685,165200000.0
2006-03-22 21:10:00,1.40697,1.40703,1.4064,1.40672,217800000.0
2006-03-22 21:15:00,1.40674,1.40698,1.40634,1.4066,173400000.0
2006-03-22 21:20:00,1.40665,1.40721,1.40641,1.40692,232800000.0
2006-03-22 21:25:00,1.40701,1.40726,1.40671,1.40719,160900000.0
2006-03-22 21:30:00,1.40717,1.40717,1.40664,1.40693,153000000.0
2006-03-22 21:35:00,1.40692,1.40701,1.40645,1.40674,163100000.0
2006-03-22 21:40:00,1.40658,1.40728,1.40658,1.4071,177400001.0
2006-03-22 21:45:00,1.40721,1.40786,1.40721,1.40766,175000000.0
2006-03-22 21:50:00,1.40779,1.40793,1.40723,1.4077,249700001.0
2006-03-22 21:55:00,1.40757,1.408,1.40723,1.40785,191700000.0
2006-03-22 22:00:00,1.40795,1.40879,1.40766,1.40877,201900001.0
2006-03-22 22:05:00,1.40896,1.40897,1.40796,1.40823,178500000.0
2006-03-22 22:10:00,1.40829,1.40842,1.40734,1.40734,221500001.0
2006-03-22 22:15:00,1.40746,1.40762,1.40668,1.40731,195700001.0
2006-03-22 22:20:00,1.40745,1.4077,1.40705,1.40744,190600000.0
2006-03-22 22:25:00,1.40734,1.40827,1.40722,1.40803,181600000.0
2006-03-22 22:30:00,1.40803,1.40817,1.40742,1.40782,261900001.0
2006-03-22 22:35:00,1.40797,1.40847,1.40752,1.4078,191000000.0
2006-03-22 22:40:00,1.40791,1.40822,1.40756,1.40808,210300000.0
2006-03-22 22:45:00,1.408,1.408,1.40735,1.40765,146400000.0
2006-03-22 22:50:00,1.40774,1.4079,1.40747,1.40759,151000000.0
2006-03-22 22:55:00,1.40774,1.408,1.40745,1.40792,171700001.0
2006-03-22 23:00:00,1.40781,1.40828,1.40754,1.40828,176000000.0
2006-03-22 23:05:00,1.4081,1.4081,1.40748,1.40763,180700000.0
2006-03-22 23:10:00,1.40761,1.40789,1.40668,1.40745,204800000.0
2006-03-22 23:15:00,1.40738,1.40802,1.40677,1.40786,239000001.0
2006-03-22 23:20:00,1.408,1.408,1.40715,1.40728,222400001.0
2006-03-22 23:25:00,1.40742,1.40796,1.40735,1.40767,195000002.0
2006-03-22 23:30:00,1.40762,1.40821,1.40753,1.40766,177700000.0
2006-03-22 23:35:00,1.40798,1.4081,1.4075,1.40766,166500000.0
2006-03-22 23:40:00,1.40781,1.40803,1.40737,1.40784,211800001.0
2006-03-22 23:45:00,1.40771,1.4082,1.40748,1.40797,211800001.0
2006-03-22 23:50:00,1.40794,1.40813,1.40741,1.40741,217700001.0
2006-03-22 23:55:00,1.40795,1.40863,1.40778,1.40834,184900000.0
2006-03-23 00:00:00,1.40847,1.4093,1.40835,1.4091,247200000.0
2006-03-23 00:05:00,1.4089,1.4089,1.4087,1.4087,155400000.0
2006-03-23 00:10:00,1.4086,1.4086,1.4078,1.4078,259000000.0
2006-03-23 00:15:00,1.4077,1.408,1.4076,1.4078,207200000.0
2006-03-23 00:20:00,1.4079,1.40835,1.40762,1.40808,260400000.0
2006-03-23 00:25:00,1.40795,1.40817,1.40752,1.40793,221800002.0
2006-03-23 00:30:00,1.4077,1.40819,1.4077,1.4079,172400000.0
2006-03-23 00:35:00,1.40824,1.40824,1.4077,1.40782,176000001.0
2006-03-23 00:40:00,1.40783,1.40823,1.4077,1.40816,181300000.0
2006-03-23 00:45:00,1.40814,1.40848,1.40796,1.40831,175000000.0
2006-03-23 00:50:00,1.40828,1.40847,1.40799,1.40841,227800002.0
2006-03-23 00:55:00,1.40837,1.40875,1.4079,1.4087,174000001.0
2006-03-23 01:00:00,1.40861,1.40909,1.40841,1.40893,184000000.0
2006-03-23 01:05:00,1.40893,1.40895,1.40849,1.40875,181800000.0
2006-03-23 01:10:00,1.40862,1.40862,1.40765,1.40782,150800000.0
2006-03-23 01:15:00,1.40768,1.40796,1.40739,1.40757,200800002.0
2006-03-23 01:20:00,1.40765,1.40828,1.40714,1.40816,150800000.0
2006-03-23 01:25:00,1.40808,1.40834,1.4075,1.40785,209300000.0
2006-03-23 01:30:00,1.4079,1.4079,1.4073,1.40764,179500000.0
2006-03-23 01:35:00,1.40766,1.40807,1.40743,1.40782,208400000.0
2006-03-23 01:40:00,1.40772,1.40802,1.4074,1.40787,182600000.0
2006-03-23 01:45:00,1.40785,1.40801,1.40721,1.40774,177500001.0
2006-03-23 01:50:00,1.40783,1.4082,1.40729,1.40745,209100001.0
2006-03-23 01:55:00,1.4074,1.40762,1.40703,1.40743,173600000.0
2006-03-23 02:00:00,1.40716,1.40768,1.40711,1.40741,313600000.0
2006-03-23 02:05:00,1.4073,1.40733,1.40658,1.40685,532500001.0
2006-03-23 02:10:00,1.40661,1.40726,1.40645,1.40722,474900003.0
2006-03-23 02:15:00,1.40721,1.4082,1.40701,1.40703,605100001.0
2006-03-23 02:20:00,1.40686,1.40709,1.4066,1.40688,207500000.0
2006-03-23 02:25:00,1.40675,1.4068,1.40621,1.40678,385500002.0
2006-03-23 02:30:00,1.40688,1.40742,1.40645,1.40742,361300001.0
2006-03-23 02:35:00,1.40757,1.40782,1.40716,1.40748,322800002.0
2006-03-23 02:40:00,1.40771,1.40806,1.40764,1.40806,221500001.0
2006-03-23 02:45:00,1.40755,1.40797,1.40712,1.40728,581700001.0
2006-03-23 02:50:00,1.40751,1.40778,1.40722,1.40753,283300000.0
2006-03-23 02:55:00,1.40754,1.40762,1.40574,1.40612,237500000.0
2006-03-23 03:00:00,1.40603,1.40712,1.40593,1.40671,342100000.0
2006-03-23 03:05:00,1.40666,1.40701,1.40588,1.40626,350900000.0
2006-03-23 03:10:00,1.40562,1.40648,1.40562,1.40621,163400000.0
2006-03-23 03:15:00,1.40601,1.4066,1.40587,1.40644,153200000.0
2006-03-23 03:20:00,1.40599,1.40645,1.40599,1.40615,280800000.0
2006-03-23 03:25:00,1.40669,1.40669,1.40592,1.40605,311900000.0
2006-03-23 03:30:00,1.40607,1.40635,1.40555,1.40555,196300000.0
2006-03-23 03:35:00,1.4056,1.40661,1.40549,1.40611,278500001.0
2006-03-23 03:40:00,1.40591,1.40641,1.40575,1.40594,393700001.0
2006-03-23 03:45:00,1.40599,1.40623,1.40566,1.40578,178800000.0
2006-03-23 03:50:00,1.40617,1.40642,1.40539,1.40546,330000000.0
2006-03-23 03:55:00,1.40586,1.40643,1.40524,1.40598,586200000.0
2006-03-23 04:00:00,1.40591,1.40674,1.40589,1.40619,590300002.0
2006-03-23 04:05:00,1.40617,1.40697,1.40606,1.40662,490900000.0
2006-03-23 04:10:00,1.40652,1.40694,1.40615,1.40628,468000002.0
2006-03-23 04:15:00,1.40616,1.40661,1.40609,1.40623,399000000.0
2006-03-23 04:20:00,1.40618,1.40677,1.4061,1.4062,449900000.0
2006-03-23 04:25:00,1.40607,1.40653,1.40596,1.4065,528200001.0
2006-03-23 04:30:00,1.40623,1.4066,1.40611,1.40633,268900000.0
2006-03-23 04:35:00,1.4062,1.40656,1.40578,1.40636,483200000.0
2006-03-23 04:40:00,1.40635,1.40679,1.40606,1.40641,220900000.0
2006-03-23 04:45:00,1.40626,1.40631,1.40556,1.40556,318600002.0
2006-03-23 04:50:00,1.40593,1.40637,1.40544,1.40544,183300001.0
2006-03-23 04:55:00,1.40576,1.40606,1.40537,1.40582,277200000.0
2006-03-23 05:00:00,1.40609,1.40645,1.40588,1.40622,499900004.0
2006-03-23 05:05:00,1.40627,1.40661,1.406,1.406,1125500002.0
2006-03-23 05:10:00,1.40607,1.40621,1.40573,1.40615,835900002.0
2006-03-23 05:15:00,1.40635,1.40665,1.40621,1.40632,980300000.0
2006-03-23 05:20:00,1.40638,1.40673,1.40607,1.4061,1115900004.0
2006-03-23 05:25:00,1.40624,1.40653,1.40592,1.40629,1117900001.0
2006-03-23 05:30:00,1.40624,1.40663,1.40605,1.40627,854000001.0
2006-03-23 05:35:00,1.40652,1.40671,1.40628,1.40657,713100002.0
2006-03-23 05:40:00,1.40632,1.40662,1.40601,1.40641,848000006.0
2006-03-23 05:45:00,1.40636,1.40662,1.40616,1.40629,1187400005.0
2006-03-23 05:50:00,1.4063,1.40689,1.40625,1.40689,916200001.0
2006-03-23 05:55:00,1.4068,1.40688,1.4065,1.40657,693200001.0
2006-03-23 06:00:00,1.40659,1.40665,1.4063,1.40647,842300002.0
2006-03-23 06:05:00,1.40649,1.40682,1.40631,1.40643,1821500004.0
2006-03-23 06:10:00,1.40668,1.40694,1.40626,1.4063,1692900001.0
2006-03-23 06:15:00,1.40632,1.40648,1.40607,1.40641,936800001.0
2006-03-23 06:20:00,1.40626,1.4068,1.40611,1.40658,1482300004.0
2006-03-23 06:25:00,1.40656,1.40672,1.40617,1.40646,1389800005.0
2006-03-23 06:30:00,1.40645,1.40674,1.40617,1.40632,1145200008.0
2006-03-23 06:35:00,1.40617,1.40655,1.40614,1.40638,632100000.0
2006-03-23 06:40:00,1.40646,1.40715,1.40631,1.40691,1091600003.0
2006-03-23 06:45:00,1.4069,1.407,1.40664,1.40677,992600004.0
2006-03-23 06:50:00,1.40683,1.40731,1.40653,1.40698,1038100006.0
2006-03-23 06:55:00,1.40687,1.40706,1.40677,1.40688,1023900006.0
2006-03-23 07:00:00,1.40704,1.40715,1.4068,1.40696,1323500001.0
2006-03-23 07:05:00,1.40712,1.40757,1.40707,1.40739,1019300004.0
2006-03-23 07:10:00,1.40737,1.40748,1.40693,1.40694,1893300002.0
2006-03-23 07:15:00,1.40706,1.40752,1.40658,1.4074,1460500003.0
2006-03-23 07:20:00,1.40745,1.40751,1.40696,1.407,1779400003.0
2006-03-23 07:25:00,1.40709,1.40739,1.40681,1.40681,1231600006.0
2006-03-23 07:30:00,1.40677,1.40723,1.40667,1.40712,1967700001.0
2006-03-23 07:35:00,1.40715,1.40757,1.40698,1.40706,1247500002.0
2006-03-23 07:40:00,1.40701,1.40715,1.40662,1.40706,1903800004.0
2006-03-23 07:45:00,1.40714,1.40727,1.40672,1.40709,2777200005.0
2006-03-23 07:50:00,1.40701,1.40719,1.40658,1.40702,2387300003.0
2006-03-23 07:55:00,1.40701,1.40744,1.40689,1.40726,2821500010.0
2006-03-23 08:00:00,1.40747,1.4078,1.4072,1.40748,1995600003.0
2006-03-23 08:05:00,1.40754,1.40768,1.40713,1.40733,2411200004.0
2006-03-23 08:10:00,1.40744,1.40759,1.40709,1.40709,1488200002.0
2006-03-23 08:15:00,1.40697,1.40744,1.40687,1.40743,1420700004.0
2006-03-23 08:20:00,1.40744,1.40777,1.40698,1.40727,1777800004.0
2006-03-23 08:25:00,1.40733,1.40743,1.40689,1.40716,2232000008.0
2006-03-23 08:30:00,1.40718,1.40726,1.4069,1.40703,1829900003.0
2006-03-23 08:35:00,1.40708,1.40753,1.40693,1.40736,2136900005.0
2006-03-23 08:40:00,1.40729,1.40771,1.40726,1.40761,2251900002.0
2006-03-23 08:45:00,1.40767,1.40794,1.40737,1.40763,2868600005.0
2006-03-23 08:50:00,1.4078,1.40836,1.40752,1.40752,2798700005.0
2006-03-23 08:55:00,1.40766,1.40831,1.4075,1.40816,2648100007.0
2006-03-23 09:00:00,1.40831,1.40859,1.40766,1.40808,2850100012.0
2006-03-23 09:05:00,1.4079,1.40841,1.40766,1.40838,2046500003.0
2006-03-23 09:10:00,1.40827,1.40874,1.40794,1.40864,2132400003.0
2006-03-23 09:15:00,1.40872,1.40914,1.40864,1.40885,2249200002.0
2006-03-23 09:20:00,1.4087,1.40888,1.40805,1.40833,1602100003.0
2006-03-23 09:25:00,1.40836,1.4085,1.40781,1.40813,2332100006.0
2006-03-23 09:30:00,1.40791,1.40853,1.40742,1.40787,2223900003.0
2006-03-23 09:35:00,1.40797,1.40831,1.40785,1.40822,1816000004.0
2006-03-23 09:40:00,1.40822,1.4084,1.40764,1.40767,2090300001.0
2006-03-23 09:45:00,1.40783,1.40791,1.40719,1.40755,2202100004.0
2006-03-23 09:50:00,1.40744,1.4077,1.40727,1.40762,2284400002.0
2006-03-23 09:55:00,1.40771,1.40886,1.40771,1.40833,2986200006.0
2006-03-23 10:00:00,1.40839,1.4089,1.40769,1.40789,2379200003.0
2006-03-23 10:05:00,1.40762,1.40836,1.40733,1.40774,2393000003.0
2006-03-23 10:10:00,1.40771,1.40794,1.40728,1.4074,2310600004.0
2006-03-23 10:15:00,1.40739,1.40759,1.40707,1.40714,1896100003.0
2006-03-23 10:20:00,1.40702,1.40764,1.40694,1.40747,2224200008.0
2006-03-23 10:25:00,1.40762,1.40764,1.40707,1.40724,2538100008.0
2006-03-23 10:30:00,1.40727,1.40801,1.40695,1.40724,2617800010.0
2006-03-23 10:35:00,1.4072,1.40751,1.40625,1.40655,2440400007.0
2006-03-23 10:40:00,1.40654,1.40708,1.40645,1.40693,2352700007.0
2006-03-23 10:45:00,1.40688,1.40826,1.40653,1.40803,2103600003.0
2006-03-23 10:50:00,1.40802,1.40824,1.40658,1.40686,2168900001.0
2006-03-23 10:55:00,1.40687,1.40716,1.40655,1.40665,2512300003.0
2006-03-23 11:00:00,1.40678,1.40747,1.40666,1.40735,2538500007.0
2006-03-23 11:05:00,1.40738,1.40738,1.4067,1.40678,2048100001.0
2006-03-23 11:10:00,1.40682,1.40712,1.40662,1.40699,2558200004.0
2006-03-23 11:15:00,1.40707,1.40718,1.40625,1.40631,2229300007.0
2006-03-23 11:20:00,1.40626,1.40688,1.4062,1.40663,2686200008.0
2006-03-23 11:25:00,1.40668,1.40718,1.40653,1.40692,2460500003.0
2006-03-23 11:30:00,1.40706,1.40729,1.40685,1.40698,2680400005.0
2006-03-23 11:35:00,1.40709,1.40794,1.40684,1.4075,2801000001.0
2006-03-23 11:40:00,1.4076,1.40821,1.40652,1.4068,3155200005.0
2006-03-23 11:45:00,1.40685,1.40692,1.40635,1.40641,2391300005.0
2006-03-23 11:50:00,1.40635,1.40644,1.40574,1.40606,1254500000.0
2006-03-23 11:55:00,1.40615,1.40647,1.40598,1.40624,2246700003.0
2006-03-23 12:00:00,1.40636,1.40693,1.40621,1.40673,2066900002.0
2006-03-23 12:05:00,1.40689,1.40719,1.40669,1.40686,2047100006.0
2006-03-23 12:10:00,1.40694,1.40707,1.4064,1.40664,1873500002.0
2006-03-23 12:15:00,1.40651,1.40666,1.40534,1.40534,1713900003.0
2006-03-23 12:20:00,1.40516,1.40567,1.40486,1.40522,2196300005.0
2006-03-23 12:25:00,1.40535,1.40646,1.40515,1.40646,2591000004.0
2006-03-23 12:30:00,1.40671,1.40695,1.4061,1.40626,2536800010.0
2006-03-23 12:35:00,1.40648,1.40658,1.40602,1.4061,2521500007.0
2006-03-23 12:40:00,1.4062,1.4064,1.40601,1.40632,1997400003.0
2006-03-23 12:45:00,1.40631,1.4064,1.40587,1.40603,2216900003.0
2006-03-23 12:50:00,1.40599,1.40625,1.40555,1.40615,1921000003.0
2006-03-23 12:55:00,1.40615,1.40637,1.40584,1.40616,2501300010.0
2006-03-23 13:00:00,1.40613,1.40628,1.40575,1.40617,1660200005.0
2006-03-23 13:05:00,1.40616,1.40663,1.40591,1.4062,1419800005.0
2006-03-23 13:10:00,1.40624,1.40699,1.40587,1.40607,1467100003.0
2006-03-23 13:15:00,1.40605,1.40652,1.40544,1.4056,1301900002.0
2006-03-23 13:20:00,1.40535,1.40633,1.40535,1.40616,1189700001.0
2006-03-23 13:25:00,1.40607,1.40651,1.4056,1.40634,1698300004.0
2006-03-23 13:30:00,1.40658,1.40662,1.40581,1.4059,2016800002.0
2006-03-23 13:35:00,1.40585,1.40613,1.40569,1.40591,1926000004.0
2006-03-23 13:40:00,1.40577,1.40617,1.40527,1.40547,1253000004.0
2006-03-23 13:45:00,1.40556,1.40562,1.40521,1.40548,1867500004.0
2006-03-23 13:50:00,1.40539,1.40571,1.40522,1.40537,1818900004.0
2006-03-23 13:55:00,1.40528,1.40635,1.40517,1.40631,1720900001.0
2006-03-23 14:00:00,1.40638,1.40697,1.40638,1.40669,1844500003.0
2006-03-23 14:05:00,1.40671,1.40683,1.40578,1.4059,1728200003.0
2006-03-23 14:10:00,1.406,1.40607,1.40557,1.40582,1060800003.0
2006-03-23 14:15:00,1.40593,1.40677,1.40558,1.40642,2147200000.0
2006-03-23 14:20:00,1.40645,1.40667,1.40598,1.40612,1886500005.0
2006-03-23 14:25:00,1.40614,1.40681,1.40605,1.4065,1624800006.0
2006-03-23 14:30:00,1.40643,1.40644,1.40575,1.40642,193600001.0
2006-03-23 14:35:00,1.4065,1.4065,1.40527,1.40593,210600000.0
2006-03-23 14:40:00,1.40592,1.40622,1.40546,1.40605,185900001.0
2006-03-23 14:45:00,1.40597,1.40644,1.4058,1.40634,233500003.0
2006-03-23 14:50:00,1.4062,1.40665,1.40604,1.40604,168800000.0
2006-03-23 14:55:00,1.40628,1.40646,1.40608,1.40633,219300001.0
2006-03-23 15:00:00,1.40619,1.40619,1.40453,1.40487,173800000.0
2006-03-23 15:05:00,1.40482,1.4049,1.40433,1.40477,209800000.0
2006-03-23 15:10:00,1.40471,1.40478,1.40428,1.40433,184500000.0
2006-03-23 15:15:00,1.40476,1.40516,1.40411,1.40417,198300000.0
2006-03-23 15:20:00,1.40408,1.40488,1.40408,1.40473,161500000.0
2006-03-23 15:25:00,1.40475,1.40514,1.4047,1.40494,191000003.0
2006-03-23 15:30:00,1.40494,1.40526,1.40442,1.40465,152500000.0
2006-03-23 15:35:00,1.40472,1.40487,1.40396,1.40409,203300000.0
2006-03-23 15:40:00,1.40433,1.40448,1.40368,1.40424,174300000.0
2006-03-23 15:45:00,1.40406,1.40504,1.40406,1.40495,197500000.0
2006-03-23 15:50:00,1.40478,1.40572,1.40464,1.40553,153300000.0
2006-03-23 15:55:00,1.40564,1.40639,1.40546,1.40569,232400001.0
2006-03-23 16:00:00,1.40574,1.4059,1.40529,1.40564,194800001.0
2006-03-23 16:05:00,1.40558,1.40583,1.40526,1.40538,196300001.0
2006-03-23 16:10:00,1.40537,1.40622,1.40512,1.40622,226000000.0
2006-03-23 16:15:00,1.40606,1.40652,1.40563,1.40632,133800000.0
2006-03-23 16:20:00,1.40622,1.40674,1.40613,1.40657,219600000.0
2006-03-23 16:25:00,1.40672,1.4069,1.40578,1.40591,210000000.0
2006-03-23 16:30:00,1.40588,1.40639,1.40583,1.40605,233100000.0
2006-03-23 16:35:00,1.40609,1.40634,1.40577,1.4063,205200001.0
2006-03-23 16:40:00,1.40618,1.40646,1.40571,1.40586,180700000.0
2006-03-23 16:45:00,1.40559,1.40616,1.4051,1.40533,230400000.0
2006-03-23 16:50:00,1.40522,1.40539,1.40473,1.40507,218000001.0
2006-03-23 16:55:00,1.40526,1.40569,1.40495,1.40569,191200000.0
2006-03-23 17:00:00,1.40532,1.40572,1.40384,1.40458,176400000.0
2006-03-23 17:05:00,1.40435,1.40469,1.40382,1.40439,180500000.0
2006-03-23 17:10:00,1.40419,1.40573,1.40417,1.40504,230500000.0
2006-03-23 17:15:00,1.40502,1.40511,1.40356,1.40369,183700001.0
2006-03-23 17:20:00,1.40373,1.40379,1.40298,1.40345,183200000.0
2006-03-23 17:25:00,1.4034,1.40357,1.40012,1.40067,215400002.0
2006-03-23 17:30:00,1.40071,1.40172,1.40055,1.4009,178500000.0
2006-03-23 17:35:00,1.40076,1.40129,1.39994,1.40075,192300000.0
2006-03-23 17:40:00,1.40076,1.40121,1.39991,1.39991,215400000.0
2006-03-23 17:45:00,1.39989,1.40047,1.39881,1.39916,226600001.0
2006-03-23 17:50:00,1.39924,1.39924,1.39847,1.39907,163100000.0
2006-03-23 17:55:00,1.39927,1.39996,1.39837,1.39976,197400000.0
2006-03-23 18:00:00,1.39998,1.40009,1.39802,1.39824,213200000.0
2006-03-23 18:05:00,1.39846,1.39872,1.39766,1.39828,203000002.0
2006-03-23 18:10:00,1.39822,1.39822,1.39724,1.39817,176100000.0
2006-03-23 18:15:00,1.39796,1.39849,1.39744,1.39744,164200000.0
2006-03-23 18:20:00,1.39753,1.39829,1.39753,1.39775,185500000.0
2006-03-23 18:25:00,1.39827,1.3989,1.39794,1.39884,164700000.0
2006-03-23 18:30:00,1.39886,1.39886,1.39796,1.39834,208300002.0
2006-03-23 18:35:00,1.39837,1.39881,1.39788,1.39823,190300000.0
2006-03-23 18:40:00,1.39822,1.39842,1.39767,1.39813,153800000.0
2006-03-23 18:45:00,1.39805,1.39817,1.39701,1.39808,178400001.0
2006-03-23 18:50:00,1.3982,1.3982,1.39678,1.39694,203200000.0
2006-03-23 18:55:00,1.39664,1.39688,1.39629,1.39672,180700001.0
2006-03-23 19:00:00,1.39665,1.39675,1.39613,1.39639,197600000.0
2006-03-23 19:05:00,1.39644,1.3973,1.39635,1.39668,178800000.0
2006-03-23 19:10:00,1.39668,1.39679,1.39541,1.39625,208200001.0
2006-03-23 19:15:00,1.39606,1.39621,1.39495,1.39537,180300000.0
2006-03-23 19:20:00,1.39543,1.39583,1.39497,1.3956,211400000.0
2006-03-23 19:25:00,1.39574,1.39617,1.39531,1.396,171200001.0
2006-03-23 19:30:00,1.39604,1.39629,1.39553,1.39566,218700001.0
2006-03-23 19:35:00,1.39568,1.39605,1.39536,1.39594,164000000.0
2006-03-23 19:40:00,1.39596,1.39603,1.3955,1.39579,231900000.0
2006-03-23 19:45:00,1.39566,1.396,1.39527,1.39587,227500001.0
2006-03-23 19:50:00,1.39633,1.39699,1.39614,1.3962,208600000.0
2006-03-23 19:55:00,1.39605,1.39638,1.39605,1.39615,191600000.0
2006-03-23 20:00:00,1.39616,1.39668,1.39596,1.39642,258000004.0
2006-03-23 20:05:00,1.3965,1.39679,1.3962,1.39637,137800000.0
2006-03-23 20:10:00,1.39603,1.39644,1.39554,1.3963,210900000.0
2006-03-23 20:15:00,1.39646,1.39692,1.39552,1.39572,195700000.0
2006-03-23 20:20:00,1.39598,1.39607,1.39555,1.39569,187900000.0
2006-03-23 20:25:00,1.39606,1.39618,1.3955,1.39593,195600000.0
2006-03-23 20:30:00,1.39603,1.39648,1.39559,1.39617,204700003.0
2006-03-23 20:35:00,1.39611,1.39685,1.39606,1.39652,225100001.0
2006-03-23 20:40:00,1.3966,1.3968,1.3958,1.39602,215300000.0
2006-03-23 20:45:00,1.39581,1.39607,1.39483,1.39525,215200001.0
2006-03-23 20:50:00,1.39503,1.39539,1.39468,1.395,191800001.0
2006-03-23 20:55:00,1.39512,1.39564,1.39505,1.39556,177600000.0
2006-03-23 21:00:00,1.39543,1.39551,1.39453,1.39502,194800000.0
2006-03-23 21:05:00,1.39474,1.39513,1.3939,1.39414,182800000.0
2006-03-23 21:10:00,1.39413,1.39427,1.39305,1.39338,209900000.0
2006-03-23 21:15:00,1.39342,1.39374,1.393,1.39327,173500000.0
2006-03-23 21:20:00,1.39313,1.39358,1.39258,1.39331,239400000.0
2006-03-23 21:25:00,1.39348,1.39381,1.39326,1.39359,201100001.0
2006-03-23 21:30:00,1.39366,1.39408,1.39357,1.39404,151000001.0
2006-03-23 21:35:00,1.39408,1.39488,1.39391,1.39436,170500001.0
2006-03-23 21:40:00,1.39422,1.39496,1.39422,1.39468,183200002.0
2006-03-23 21:45:00,1.39465,1.39496,1.39451,1.39482,171300000.0
2006-03-23 21:50:00,1.3948,1.3948,1.39424,1.39439,220600001.0
2006-03-23 21:55:00,1.39439,1.39462,1.39373,1.39426,188800000.0
2006-03-23 22:00:00,1.39448,1.39455,1.39355,1.39397,181800000.0
2006-03-23 22:05:00,1.39411,1.39445,1.39384,1.39416,210300001.0
2006-03-23 22:10:00,1.39421,1.39436,1.39394,1.39394,243900001.0
2006-03-23 22:15:00,1.39402,1.39456,1.39394,1.39445,174700000.0
2006-03-23 22:20:00,1.39437,1.39442,1.3936,1.39368,199900001.0
2006-03-23 22:25:00,1.39359,1.39428,1.39351,1.39396,204300001.0
2006-03-23 22:30:00,1.39401,1.39456,1.3935,1.39397,208900000.0
2006-03-23 22:35:00,1.39407,1.39442,1.39371,1.39416,186400001.0
2006-03-23 22:40:00,1.39415,1.39458,1.39377,1.39458,207200002.0
2006-03-23 22:45:00,1.39454,1.39454,1.39382,1.39409,171800001.0
2006-03-23 22:50:00,1.39421,1.39446,1.39396,1.394,196600001.0
2006-03-23 22:55:00,1.39432,1.39468,1.39416,1.39461,179900002.0
2006-03-23 23:00:00,1.39458,1.39465,1.39428,1.39462,191500000.0
2006-03-23 23:05:00,1.39458,1.39472,1.39418,1.39439,195700002.0
2006-03-23 23:10:00,1.39427,1.39476,1.39397,1.39463,208700000.0
2006-03-23 23:15:00,1.39457,1.39468,1.39394,1.39435,235800001.0
2006-03-23 23:20:00,1.39438,1.39446,1.39384,1.39409,205900000.0
2006-03-23 23:25:00,1.39426,1.3946,1.39406,1.39426,216600001.0
2006-03-23 23:30:00,1.39414,1.39439,1.39387,1.39396,221600000.0
2006-03-23 23:35:00,1.39412,1.39429,1.39384,1.39405,196600000.0
2006-03-23 23:40:00,1.39432,1.39432,1.39367,1.39409,190300000.0
2006-03-23 23:45:00,1.39401,1.39424,1.39359,1.39389,251500001.0
2006-03-23 23:50:00,1.3941,1.39426,1.39303,1.39303,160900000.0
2006-03-23 23:55:00,1.39361,1.39377,1.39312,1.39332,182900001.0
2006-03-24 00:00:00,1.39347,1.3948,1.39335,1.3946,222200000.0
2006-03-24 00:05:00,1.3945,1.3952,1.3945,1.3949,168000000.0
2006-03-24 00:10:00,1.3948,1.3954,1.3948,1.395,210000000.0
2006-03-24 00:15:00,1.3951,1.3954,1.395,1.3951,168000000.0
2006-03-24 00:20:00,1.395,1.3952,1.3946,1.3949,210000000.0
2006-03-24 00:25:00,1.395,1.3952,1.3945,1.395,210000000.0
2006-03-24 00:30:00,1.39325,1.39519,1.39325,1.39483,172300000.0
2006-03-24 00:35:00,1.39516,1.39516,1.39445,1.39457,189800001.0
2006-03-24 00:40:00,1.39463,1.39507,1.39438,1.39465,149200000.0
2006-03-24 00:45:00,1.39452,1.39459,1.39373,1.39413,206500000.0
2006-03-24 00:50:00,1.39413,1.39436,1.39391,1.39436,204800000.0
2006-03-24 00:55:00,1.39438,1.39445,1.39342,1.39431,184800000.0
2006-03-24 01:00:00,1.39431,1.39464,1.39411,1.3944,199400000.0
2006-03-24 01:05:00,1.39448,1.39504,1.3944,1.39483,211400000.0
2006-03-24 01:10:00,1.39474,1.39519,1.39439,1.39475,160100001.0
2006-03-24 01:15:00,1.39482,1.39525,1.39457,1.39489,174100001.0
2006-03-24 01:20:00,1.39487,1.39524,1.3942,1.39483,184800000.0
2006-03-24 01:25:00,1.39478,1.39503,1.39451,1.39473,181500000.0
2006-03-24 01:30:00,1.39493,1.39521,1.39444,1.39501,215700003.0
2006-03-24 01:35:00,1.3948,1.39486,1.39415,1.39463,205000000.0
2006-03-24 01:40:00,1.39462,1.39487,1.3942,1.39473,174400001.0
2006-03-24 01:45:00,1.39471,1.39483,1.39406,1.39451,171400000.0
2006-03-24 01:50:00,1.39448,1.39463,1.39413,1.3945,201700002.0
2006-03-24 01:55:00,1.39439,1.3949,1.39429,1.39473,223200000.0
2006-03-24 02:00:00,1.39441,1.39476,1.39403,1.39425,334300001.0
2006-03-24 02:05:00,1.39438,1.39498,1.39406,1.39475,609500001.0
2006-03-24 02:10:00,1.39443,1.39478,1.39439,1.39478,489900004.0
2006-03-24 02:15:00,1.39457,1.39508,1.3942,1.39462,574300002.0
2006-03-24 02:20:00,1.39473,1.39495,1.39431,1.39495,219200000.0
2006-03-24 02:25:00,1.39493,1.39518,1.39468,1.39488,342100001.0
2006-03-24 02:30:00,1.39499,1.39499,1.39443,1.39493,411500000.0
2006-03-24 02:35:00,1.39496,1.39503,1.39455,1.39467,289300000.0
2006-03-24 02:40:00,1.3947,1.39489,1.39428,1.3945,191300000.0
2006-03-24 02:45:00,1.39407,1.39546,1.39407,1.39503,542300000.0
2006-03-24 02:50:00,1.39522,1.39554,1.39487,1.39542,316700000.0
2006-03-24 02:55:00,1.3956,1.39582,1.39516,1.39556,274200002.0
2006-03-24 03:00:00,1.39567,1.39607,1.39543,1.39543,336100000.0
2006-03-24 03:05:00,1.39536,1.39536,1.39447,1.39531,297800000.0
2006-03-24 03:10:00,1.39478,1.3955,1.39478,1.39524,222200000.0
2006-03-24 03:15:00,1.39486,1.39544,1.39486,1.39544,199000002.0
2006-03-24 03:20:00,1.39496,1.39571,1.39496,1.39552,296900000.0
2006-03-24 03:25:00,1.39586,1.39586,1.3952,1.39529,328200000.0
2006-03-24 03:30:00,1.39523,1.39567,1.39496,1.3951,215400000.0
2006-03-24 03:35:00,1.39525,1.39582,1.39514,1.39516,312600001.0
2006-03-24 03:40:00,1.39511,1.39576,1.39509,1.39559,347400001.0
2006-03-24 03:45:00,1.39549,1.39579,1.39525,1.39548,173600000.0
2006-03-24 03:50:00,1.39559,1.3959,1.39528,1.39542,327000000.0
2006-03-24 03:55:00,1.39575,1.39581,1.395,1.39559,565600000.0
2006-03-24 04:00:00,1.3956,1.39591,1.39504,1.39531,550900000.0
2006-03-24 04:05:00,1.39521,1.39584,1.39521,1.39552,554500000.0
2006-03-24 04:10:00,1.39532,1.39532,1.39484,1.39514,401500002.0
2006-03-24 04:15:00,1.39517,1.3955,1.39504,1.39514,475500003.0
2006-03-24 04:20:00,1.39512,1.3954,1.39467,1.39467,446700002.0
2006-03-24 04:25:00,1.39456,1.39553,1.39454,1.39553,517100000.0
2006-03-24 04:30:00,1.39515,1.39556,1.39511,1.39546,265200002.0
2006-03-24 04:35:00,1.39533,1.39552,1.39476,1.39504,470700000.0
2006-03-24 04:40:00,1.3949,1.39528,1.39475,1.39528,252400002.0
2006-03-24 04:45:00,1.39481,1.39519,1.39423,1.39459,341500000.0
2006-03-24 04:50:00,1.39496,1.3953,1.39476,1.3948,199700000.0
2006-03-24 04:55:00,1.39512,1.39523,1.39457,1.39468,302300003.0
2006-03-24 05:00:00,1.39503,1.39526,1.39485,1.39493,461100001.0
2006-03-24 05:05:00,1.39493,1.3953,1.39478,1.39498,1193300004.0
2006-03-24 05:10:00,1.39503,1.39538,1.39496,1.3951,959500004.0
2006-03-24 05:15:00,1.39522,1.39548,1.39507,1.39509,898300002.0
2006-03-24 05:20:00,1.39512,1.39561,1.39495,1.39495,1138400002.0
2006-03-24 05:25:00,1.39508,1.39543,1.3948,1.39515,981100001.0
2006-03-24 05:30:00,1.39508,1.39557,1.39506,1.3951,908000003.0
2006-03-24 05:35:00,1.39542,1.39594,1.39542,1.3958,715300002.0
2006-03-24 05:40:00,1.39564,1.39639,1.39553,1.39622,793300001.0
2006-03-24 05:45:00,1.3962,1.39659,1.39591,1.39591,992100001.0
2006-03-24 05:50:00,1.39591,1.39664,1.39587,1.39649,941400001.0
2006-03-24 05:55:00,1.39619,1.39632,1.39586,1.39587,804700000.0
2006-03-24 06:00:00,1.39601,1.39625,1.39591,1.39599,848100002.0
2006-03-24 06:05:00,1.39594,1.39656,1.39587,1.39623,1911800009.0
2006-03-24 06:10:00,1.39626,1.39638,1.39603,1.39613,1728700009.0
2006-03-24 06:15:00,1.39613,1.39662,1.39603,1.39648,905200001.0
2006-03-24 06:20:00,1.39654,1.39685,1.39629,1.39652,1403800003.0
2006-03-24 06:25:00,1.39651,1.39675,1.39639,1.39655,1409700003.0
2006-03-24 06:30:00,1.39643,1.39665,1.39621,1.39631,1051700004.0
2006-03-24 06:35:00,1.39613,1.39657,1.39611,1.39647,622300003.0
2006-03-24 06:40:00,1.39644,1.3965,1.3962,1.39625,1161300002.0
2006-03-24 06:45:00,1.39618,1.39662,1.39611,1.39634,986000002.0
2006-03-24 06:50:00,1.39635,1.39682,1.39603,1.39633,1063600002.0
2006-03-24 06:55:00,1.39627,1.39646,1.39603,1.39613,1003100004.0
2006-03-24 07:00:00,1.39625,1.39632,1.39579,1.39621,1348900007.0
2006-03-24 07:05:00,1.39627,1.39632,1.39596,1.39596,1029100003.0
2006-03-24 07:10:00,1.39612,1.39622,1.39582,1.39585,1914000003.0
2006-03-24 07:15:00,1.39604,1.39634,1.39579,1.39616,1477500004.0
2006-03-24 07:20:00,1.39611,1.39622,1.39577,1.39589,1732400004.0
2006-03-24 07:25:00,1.3959,1.39598,1.39567,1.39567,1288000000.0
2006-03-24 07:30:00,1.39572,1.3959,1.3953,1.39546,1807600004.0
2006-03-24 07:35:00,1.39543,1.39568,1.39531,1.39551,1241000001.0
2006-03-24 07:40:00,1.39544,1.39561,1.39524,1.39529,1785600004.0
2006-03-24 07:45:00,1.39546,1.39556,1.39466,1.39498,2929500009.0
2006-03-24 07:50:00,1.39501,1.39521,1.39457,1.39457,2503100012.0
2006-03-24 07:55:00,1.39449,1.39503,1.39443,1.39475,2829300005.0
2006-03-24 08:00:00,1.39483,1.39495,1.39439,1.39471,1979600002.0
2006-03-24 08:05:00,1.39492,1.39518,1.39461,1.395,2505900009.0
2006-03-24 08:10:00,1.39491,1.39509,1.39471,1.39486,1542700004.0
2006-03-24 08:15:00,1.39483,1.39541,1.39479,1.39536,1352800001.0
2006-03-24 08:20:00,1.39545,1.396,1.39523,1.39571,1780200002.0
2006-03-24 08:25:00,1.39542,1.39553,1.39506,1.39533,2274800008.0
2006-03-24 08:30:00,1.39516,1.39545,1.39503,1.3952,1775600002.0
2006-03-24 08:35:00,1.39531,1.39581,1.39502,1.39565,2107700004.0
2006-03-24 08:40:00,1.39556,1.39578,1.39537,1.39548,2050900004.0
2006-03-24 08:45:00,1.39561,1.39581,1.39516,1.39521,2869500008.0
2006-03-24 08:50:00,1.39547,1.39572,1.39518,1.39562,2689400000.0
2006-03-24 08:55:00,1.39555,1.39571,1.39528,1.39538,2479700004.0
2006-03-24 09:00:00,1.39541,1.39582,1.39518,1.39543,2754300003.0
2006-03-24 09:05:00,1.39538,1.3957,1.39532,1.39557,1945800006.0
2006-03-24 09:10:00,1.39565,1.39575,1.39529,1.39553,2388500005.0
2006-03-24 09:15:00,1.39553,1.39607,1.39531,1.39595,2193800006.0
2006-03-24 09:20:00,1.39575,1.3967,1.39541,1.39589,1646500003.0
2006-03-24 09:25:00,1.39609,1.39676,1.39609,1.39666,2349700006.0
2006-03-24 09:30:00,1.39659,1.39659,1.39572,1.39572,2302800011.0
2006-03-24 09:35:00,1.39555,1.39613,1.39555,1.39588,1930300003.0
2006-03-24 09:40:00,1.39581,1.39598,1.3955,1.39568,2118200006.0
2006-03-24 09:45:00,1.39588,1.39602,1.39525,1.3955,2135800006.0
2006-03-24 09:50:00,1.39532,1.39581,1.39507,1.39511,2243500004.0
2006-03-24 09:55:00,1.39502,1.39542,1.39473,1.39541,2998200006.0
2006-03-24 10:00:00,1.39539,1.39645,1.39506,1.39643,2310500003.0
2006-03-24 10:05:00,1.39619,1.39686,1.39607,1.39686,2478500005.0
2006-03-24 10:10:00,1.3967,1.39742,1.3967,1.39732,2215800005.0
2006-03-24 10:15:00,1.3977,1.39785,1.39692,1.39738,1865100005.0
2006-03-24 10:20:00,1.39728,1.39753,1.39699,1.39748,2271600004.0
2006-03-24 10:25:00,1.39769,1.39769,1.39732,1.39748,2597500006.0
2006-03-24 10:30:00,1.3974,1.39793,1.39724,1.39755,2565900004.0
2006-03-24 10:35:00,1.39755,1.39787,1.39701,1.39765,2459300006.0
2006-03-24 10:40:00,1.3977,1.39789,1.39645,1.39675,2415200006.0
2006-03-24 10:45:00,1.39677,1.39709,1.39628,1.39695,2066100003.0
2006-03-24 10:50:00,1.39692,1.3973,1.39669,1.39701,2231600005.0
2006-03-24 10:55:00,1.39695,1.39715,1.39637,1.39685,2705500008.0
2006-03-24 11:00:00,1.39694,1.39709,1.39624,1.39648,2442600006.0
2006-03-24 11:05:00,1.39656,1.39716,1.3964,1.39677,2065100005.0
2006-03-24 11:10:00,1.39681,1.39698,1.3962,1.39653,2450500004.0
2006-03-24 11:15:00,1.39617,1.39636,1.39557,1.39562,2207500008.0
2006-03-24 11:20:00,1.39581,1.3968,1.39581,1.3967,2595900001.0
2006-03-24 11:25:00,1.3969,1.39706,1.39659,1.39686,2340700003.0
2006-03-24 11:30:00,1.39683,1.39734,1.39666,1.39708,2589000003.0
2006-03-24 11:35:00,1.39725,1.3979,1.39703,1.39738,2870800006.0
2006-03-24 11:40:00,1.3975,1.39843,1.3972,1.39813,3053200003.0
2006-03-24 11:45:00,1.39833,1.3985,1.39755,1.39771,2516800007.0
2006-03-24 11:50:00,1.39782,1.39825,1.39746,1.39767,1351300003.0
2006-03-24 11:55:00,1.3977,1.3977,1.39694,1.39706,2211400003.0
2006-03-24 12:00:00,1.3972,1.39795,1.3971,1.3978,2190000004.0
2006-03-24 12:05:00,1.39811,1.39859,1.39777,1.3984,1985500007.0
2006-03-24 12:10:00,1.39849,1.39915,1.39834,1.39858,1984600003.0
2006-03-24 12:15:00,1.39838,1.39863,1.39814,1.39837,1532300002.0
2006-03-24 12:20:00,1.39825,1.39844,1.39796,1.39818,2148900003.0
2006-03-24 12:25:00,1.39845,1.39906,1.39831,1.39876,2611100009.0
2006-03-24 12:30:00,1.39884,1.39929,1.39871,1.39903,2577100004.0
2006-03-24 12:35:00,1.3992,1.39944,1.39884,1.39937,2649800011.0
2006-03-24 12:40:00,1.3994,1.39997,1.39925,1.39948,2048800005.0
2006-03-24 12:45:00,1.39963,1.39991,1.39932,1.39937,2212700005.0
2006-03-24 12:50:00,1.39936,1.39951,1.39888,1.39902,1955900003.0
2006-03-24 12:55:00,1.39898,1.39899,1.39778,1.39793,2486200006.0
2006-03-24 13:00:00,1.39787,1.39812,1.39615,1.39687,1576500002.0
2006-03-24 13:05:00,1.39693,1.3978,1.39688,1.39735,1508000008.0
2006-03-24 13:10:00,1.39733,1.39846,1.3973,1.39806,1563200004.0
2006-03-24 13:15:00,1.39796,1.39796,1.39741,1.39758,1350000003.0
2006-03-24 13:20:00,1.39741,1.39754,1.3971,1.39734,1080500003.0
2006-03-24 13:25:00,1.39734,1.39886,1.39734,1.39884,1690800001.0
2006-03-24 13:30:00,1.39895,1.39925,1.39832,1.39845,2014400001.0
2006-03-24 13:35:00,1.39803,1.39859,1.39782,1.39841,2053300004.0
2006-03-24 13:40:00,1.39854,1.39938,1.39845,1.39872,1229700004.0
2006-03-24 13:45:00,1.39874,1.3994,1.39851,1.39899,1727500001.0
2006-03-24 13:50:00,1.39899,1.39935,1.39884,1.39915,1829400003.0
2006-03-24 13:55:00,1.39914,1.39947,1.39865,1.39873,1778700004.0
2006-03-24 14:00:00,1.39863,1.39985,1.39863,1.39977,1778200001.0
2006-03-24 14:05:00,1.39975,1.40044,1.39955,1.4001,1684000004.0
2006-03-24 14:10:00,1.40011,1.40021,1.39928,1.39964,1067800003.0
2006-03-24 14:15:00,1.39957,1.39972,1.39904,1.39952,1959600002.0
2006-03-24 14:20:00,1.39951,1.40001,1.39826,1.39836,1808000003.0
2006-03-24 14:25:00,1.39842,1.39938,1.39835,1.3991,1615900004.0
2006-03-24 14:30:00,1.39887,1.39918,1.39845,1.39918,168800001.0
2006-03-24 14:35:00,1.39942,1.39942,1.39834,1.39872,217300002.0
2006-03-24 14:40:00,1.39873,1.39889,1.39811,1.39863,192100000.0
2006-03-24 14:45:00,1.39838,1.39871,1.39818,1.39848,220900000.0
2006-03-24 14:50:00,1.39831,1.39886,1.39819,1.39824,144200000.0
2006-03-24 14:55:00,1.39857,1.39935,1.39821,1.39926,207200001.0
2006-03-24 15:00:00,1.39931,1.3995,1.39893,1.39936,185200000.0
2006-03-24 15:05:00,1.39925,1.39996,1.39918,1.39945,214500000.0
2006-03-24 15:10:00,1.39942,1.39955,1.39891,1.39891,170700000.0
2006-03-24 15:15:00,1.39913,1.39948,1.39874,1.39902,176700000.0
2006-03-24 15:20:00,1.39909,1.39932,1.39756,1.39762,176300000.0
2006-03-24 15:25:00,1.39759,1.39789,1.39739,1.39741,191200000.0
2006-03-24 15:30:00,1.39638,1.39844,1.39514,1.39723,169900000.0
2006-03-24 15:35:00,1.39731,1.39758,1.39679,1.39723,175600000.0
2006-03-24 15:40:00,1.39745,1.3977,1.39659,1.39667,187800001.0
2006-03-24 15:45:00,1.39661,1.39749,1.39624,1.39658,217200001.0
2006-03-24 15:50:00,1.3965,1.39662,1.39468,1.39584,197100000.0
2006-03-24 15:55:00,1.39607,1.39708,1.39605,1.39674,226100000.0
2006-03-24 16:00:00,1.39668,1.39692,1.39616,1.39633,160300000.0
2006-03-24 16:05:00,1.39634,1.39731,1.39634,1.39667,224700002.0
2006-03-24 16:10:00,1.39674,1.39703,1.39636,1.39703,164700000.0
2006-03-24 16:15:00,1.39674,1.39718,1.39637,1.39689,162500000.0
2006-03-24 16:20:00,1.39694,1.39754,1.39669,1.39731,202000000.0
2006-03-24 16:25:00,1.39751,1.3981,1.39697,1.39805,266400000.0
2006-03-24 16:30:00,1.39804,1.39845,1.3978,1.39815,215900000.0
2006-03-24 16:35:00,1.39821,1.39837,1.39781,1.39818,179600000.0
2006-03-24 16:40:00,1.39803,1.3982,1.39751,1.3982,201800000.0
2006-03-24 16:45:00,1.39798,1.39857,1.39794,1.39798,224100001.0
2006-03-24 16:50:00,1.39793,1.39873,1.39777,1.39868,252200004.0
2006-03-24 16:55:00,1.39893,1.39908,1.39814,1.39847,150400000.0
2006-03-24 17:00:00,1.39828,1.40092,1.39808,1.40047,180800000.0
2006-03-24 17:05:00,1.40023,1.40169,1.40002,1.40169,192600000.0
2006-03-24 17:10:00,1.40173,1.40188,1.40034,1.40102,156400000.0
2006-03-24 17:15:00,1.40126,1.40197,1.40082,1.40197,151600000.0
2006-03-24 17:20:00,1.40197,1.40226,1.40113,1.40219,222600000.0
2006-03-24 17:25:00,1.40215,1.40265,1.40171,1.40242,198900000.0
2006-03-24 17:30:00,1.40237,1.40328,1.4018,1.40268,224600001.0
2006-03-24 17:35:00,1.40265,1.4033,1.40219,1.40273,223800001.0
2006-03-24 17:40:00,1.40242,1.40276,1.40192,1.40245,228700000.0
2006-03-24 17:45:00,1.40257,1.40302,1.40229,1.40291,186900000.0
2006-03-24 17:50:00,1.40296,1.40296,1.40212,1.40251,196700000.0
2006-03-24 17:55:00,1.40246,1.40285,1.40159,1.40187,175700000.0
2006-03-24 18:00:00,1.40188,1.40274,1.40168,1.40225,226400000.0
2006-03-24 18:05:00,1.40243,1.40306,1.40235,1.40264,202700001.0
2006-03-24 18:10:00,1.40271,1.40271,1.40184,1.40244,174300000.0
2006-03-24 18:15:00,1.40243,1.40272,1.40228,1.4025,183000000.0
2006-03-24 18:20:00,1.40261,1.4033,1.40261,1.40292,194900000.0
2006-03-24 18:25:00,1.4032,1.40445,1.40285,1.40429,210100000.0
2006-03-24 18:30:00,1.40434,1.40434,1.40368,1.4039,186800000.0
2006-03-24 18:35:00,1.40403,1.40403,1.40346,1.40401,228200001.0
2006-03-24 18:40:00,1.40409,1.40462,1.4038,1.40415,174400000.0
2006-03-24 18:45:00,1.40427,1.40468,1.40404,1.40422,148400000.0
2006-03-24 18:50:00,1.4043,1.40498,1.40423,1.40445,185900001.0
2006-03-24 18:55:00,1.40444,1.40465,1.40381,1.40442,181300001.0
2006-03-24 19:00:00,1.40445,1.40474,1.40387,1.40437,232600000.0
2006-03-24 19:05:00,1.4044,1.40459,1.40379,1.40381,206600000.0
2006-03-24 19:10:00,1.40387,1.40409,1.40322,1.40397,204500000.0
2006-03-24 19:15:00,1.40371,1.40371,1.40285,1.40366,187200000.0
2006-03-24 19:20:00,1.40384,1.40449,1.40352,1.40441,183900000.0
2006-03-24 19:25:00,1.40449,1.40455,1.40358,1.40398,165600000.0
2006-03-24 19:30:00,1.40396,1.40396,1.40335,1.40347,217100001.0
2006-03-24 19:35:00,1.4036,1.40373,1.40305,1.40369,174200001.0
2006-03-24 19:40:00,1.40357,1.40399,1.40337,1.40389,206700000.0
2006-03-24 19:45:00,1.4038,1.40425,1.40368,1.40411,200100001.0
2006-03-24 19:50:00,1.40436,1.40449,1.40406,1.40443,191600001.0
2006-03-24 19:55:00,1.40443,1.40474,1.40423,1.40463,143600000.0
2006-03-24 20:00:00,1.40468,1.40484,1.40436,1.40461,211200001.0
2006-03-24 20:05:00,1.40444,1.40544,1.40436,1.40514,149800001.0
2006-03-24 20:10:00,1.40458,1.40534,1.40432,1.40534,181600000.0
2006-03-24 20:15:00,1.40549,1.40577,1.40493,1.40533,226800000.0
2006-03-24 20:20:00,1.4053,1.4053,1.40484,1.405,196400000.0
2006-03-24 20:25:00,1.40537,1.40549,1.40469,1.40516,184000000.0
2006-03-24 20:30:00,1.40521,1.40521,1.40465,1.40487,205700000.0
2006-03-24 20:35:00,1.40471,1.40519,1.40429,1.40452,226800000.0
2006-03-24 20:40:00,1.40451,1.40475,1.4042,1.40453,204100000.0
2006-03-24 20:45:00,1.40435,1.4047,1.40419,1.4046,187100001.0
2006-03-24 20:50:00,1.40453,1.40468,1.40413,1.40436,161100000.0
2006-03-24 20:55:00,1.40427,1.40463,1.40421,1.40452,165600000.0
2006-03-24 21:00:00,1.40442,1.40491,1.40417,1.40466,149700000.0
2006-03-24 21:05:00,1.40432,1.40476,1.40432,1.40453,192600001.0
2006-03-24 21:10:00,1.4045,1.40458,1.40414,1.40434,246800002.0
2006-03-24 21:15:00,1.40437,1.40463,1.40381,1.40444,177100000.0
2006-03-24 21:20:00,1.40451,1.40474,1.40401,1.40438,203700000.0
2006-03-24 21:25:00,1.40438,1.40461,1.40416,1.40416,204700001.0
2006-03-24 21:30:00,1.40411,1.40442,1.40402,1.40429,163900000.0
2006-03-24 21:35:00,1.40419,1.40424,1.40346,1.40364,166000000.0
2006-03-24 21:40:00,1.40348,1.40369,1.40296,1.40349,173800001.0
2006-03-24 21:45:00,1.40361,1.40385,1.40327,1.40368,229400000.0
2006-03-24 21:50:00,1.40373,1.4041,1.40355,1.40394,223200000.0
2006-03-24 21:55:00,1.40393,1.40526,1.4038,1.40507,180600000.0
2006-03-24 22:00:00,1.40546,1.40587,1.40503,1.40548,166400000.0
2006-03-24 22:05:00,1.40565,1.40576,1.40499,1.4052,180100001.0
2006-03-24 22:10:00,1.40526,1.40562,1.40487,1.40489,218600000.0
2006-03-24 22:15:00,1.40499,1.40512,1.40479,1.40493,189000002.0
2006-03-24 22:20:00,1.40495,1.40565,1.40468,1.40558,184700000.0
2006-03-24 22:25:00,1.40549,1.40559,1.40518,1.4055,216200002.0
2006-03-24 22:30:00,1.4055,1.40552,1.40475,1.40504,194600000.0
2006-03-24 22:35:00,1.40512,1.40521,1.40446,1.40501,216500000.0
2006-03-24 22:40:00,1.40503,1.40529,1.40462,1.4052,186900000.0
2006-03-24 22:45:00,1.40517,1.40599,1.40507,1.4055,173800000.0
2006-03-24 22:50:00,1.40561,1.406,1.40524,1.4054,156600000.0
2006-03-24 22:55:00,1.40565,1.40627,1.40538,1.40623,174000001.0
2006-03-24 23:00:00,1.40614,1.40614,1.40529,1.40562,230800002.0
2006-03-24 23:05:00,1.40568,1.40589,1.40534,1.4055,215200001.0
2006-03-24 23:10:00,1.40543,1.40593,1.40518,1.40555,227900000.0
2006-03-24 23:15:00,1.40559,1.40576,1.40506,1.40511,221300001.0
2006-03-24 23:20:00,1.40522,1.40541,1.40425,1.40425,218300002.0
2006-03-24 23:25:00,1.40441,1.40473,1.40421,1.40464,230000003.0
2006-03-24 23:30:00,1.40439,1.405,1.40436,1.40471,180400000.0
2006-03-24 23:35:00,1.40494,1.40513,1.40471,1.40475,160600000.0
2006-03-24 23:40:00,1.40502,1.40539,1.40466,1.40513,216100002.0
2006-03-24 23:45:00,1.40505,1.40534,1.40452,1.40501,219600000.0
2006-03-24 23:50:00,1.40508,1.40564,1.40433,1.40433,188900000.0
2006-03-24 23:55:00,1.40474,1.40496,1.4045,1.40467,192200001.0
2006-03-27 00:00:00,1.40499,1.40513,1.4045,1.40488,179500000.0
2006-03-27 00:05:00,1.40481,1.40481,1.40404,1.4042,182500000.0
2006-03-27 00:10:00,1.40408,1.40429,1.40378,1.40418,163000000.0
2006-03-27 00:15:00,1.40389,1.40404,1.40367,1.40377,134100000.0
2006-03-27 00:20:00,1.40389,1.40393,1.40307,1.40352,193500000.0
2006-03-27 00:25:00,1.40338,1.4036,1.40326,1.40335,188800000.0
2006-03-27 00:30:00,1.40313,1.40374,1.40313,1.40343,184300000.0
2006-03-27 00:35:00,1.40351,1.40363,1.40312,1.40341,176000001.0
2006-03-27 00:40:00,1.40341,1.40363,1.40316,1.4035,181400001.0
2006-03-27 00:45:00,1.40344,1.40346,1.40292,1.40319,212400000.0
2006-03-27 00:50:00,1.40319,1.40337,1.40236,1.40272,213300000.0
2006-03-27 00:55:00,1.40269,1.40269,1.40232,1.40266,171400000.0
2006-03-27 01:00:00,1.4029,1.40303,1.40234,1.40293,193400000.0
2006-03-27 01:05:00,1.403,1.40367,1.40288,1.40353,178000000.0
2006-03-27 01:10:00,1.40346,1.40376,1.40324,1.40354,146200000.0
2006-03-27 01:15:00,1.40364,1.40387,1.40339,1.40362,215100001.0
2006-03-27 01:20:00,1.40369,1.40384,1.40316,1.40383,174500000.0
2006-03-27 01:25:00,1.40415,1.40428,1.40376,1.40397,187100000.0
2006-03-27 01:30:00,1.40406,1.40433,1.40366,1.40423,184600000.0
2006-03-27 01:35:00,1.40419,1.40425,1.40363,1.40403,193400000.0
2006-03-27 01:40:00,1.40401,1.40431,1.4033,1.40377,195800001.0
2006-03-27 01:45:00,1.40379,1.40406,1.40334,1.40381,199900001.0
2006-03-27 01:50:00,1.40389,1.40442,1.40354,1.40429,231400000.0
2006-03-27 01:55:00,1.40433,1.40467,1.4033,1.40381,213400000.0
2006-03-27 02:00:00,1.4036,1.40398,1.40319,1.40385,362100001.0
2006-03-27 02:05:00,1.4039,1.40438,1.40373,1.40394,639900002.0
2006-03-27 02:10:00,1.4036,1.40396,1.40327,1.40357,424100001.0
2006-03-27 02:15:00,1.40345,1.40378,1.4031,1.40338,567300001.0
2006-03-27 02:20:00,1.40351,1.40374,1.4031,1.40374,165900000.0
2006-03-27 02:25:00,1.4038,1.40421,1.40356,1.40401,348200000.0
2006-03-27 02:30:00,1.40412,1.40412,1.40335,1.40381,401100000.0
2006-03-27 02:35:00,1.40387,1.40392,1.40342,1.40369,294200001.0
2006-03-27 02:40:00,1.40379,1.40389,1.40356,1.40383,163300000.0
2006-03-27 02:45:00,1.40333,1.40375,1.40307,1.40332,582200001.0
2006-03-27 02:50:00,1.40366,1.40383,1.40305,1.40337,291600001.0
2006-03-27 02:55:00,1.40335,1.40362,1.40306,1.40325,258900000.0
2006-03-27 03:00:00,1.4029,1.40376,1.40282,1.40329,324400000.0
2006-03-27 03:05:00,1.40336,1.40464,1.40336,1.40419,369800003.0
2006-03-27 03:10:00,1.40365,1.40448,1.40365,1.40418,186400001.0
2006-03-27 03:15:00,1.40385,1.40467,1.40354,1.40467,178300000.0
2006-03-27 03:20:00,1.40416,1.4047,1.40416,1.40465,258400001.0
2006-03-27 03:25:00,1.40498,1.40503,1.40455,1.40476,316500000.0
2006-03-27 03:30:00,1.40469,1.40485,1.40426,1.40434,224400000.0
2006-03-27 03:35:00,1.4046,1.40487,1.40388,1.40388,256900000.0
2006-03-27 03:40:00,1.40382,1.40452,1.40338,1.40376,379200002.0
2006-03-27 03:45:00,1.40362,1.40394,1.40317,1.40326,205300000.0
2006-03-27 03:50:00,1.40343,1.40343,1.40232,1.40304,312200000.0
2006-03-27 03:55:00,1.40344,1.40398,1.4029,1.40372,627600004.0
2006-03-27 04:00:00,1.40358,1.40396,1.4034,1.40388,535300002.0
2006-03-27 04:05:00,1.4038,1.40443,1.4038,1.40433,524100003.0
2006-03-27 04:10:00,1.40421,1.40475,1.40393,1.4047,401000000.0
2006-03-27 04:15:00,1.40483,1.40532,1.40472,1.40508,396300002.0
2006-03-27 04:20:00,1.40503,1.40531,1.40469,1.40474,494700003.0
2006-03-27 04:25:00,1.40473,1.40524,1.40448,1.4051,533500001.0
2006-03-27 04:30:00,1.40489,1.40614,1.40489,1.4056,217400000.0
2006-03-27 04:35:00,1.4054,1.40545,1.40448,1.40467,536100000.0
2006-03-27 04:40:00,1.40464,1.40515,1.40464,1.40513,244600001.0
2006-03-27 04:45:00,1.40508,1.40516,1.40465,1.40469,293200002.0
2006-03-27 04:50:00,1.40519,1.40552,1.40471,1.40503,191700000.0
2006-03-27 04:55:00,1.40533,1.40536,1.40453,1.4049,269900000.0
2006-03-27 05:00:00,1.4053,1.4053,1.40426,1.4045,484400001.0
2006-03-27 05:05:00,1.40503,1.40543,1.40463,1.40505,1151100002.0
2006-03-27 05:10:00,1.40514,1.40574,1.40499,1.405,851300002.0
2006-03-27 05:15:00,1.40506,1.4057,1.40495,1.40516,921100003.0
2006-03-27 05:20:00,1.40515,1.40626,1.40515,1.406,1175100002.0
2006-03-27 05:25:00,1.40633,1.4066,1.40577,1.40615,1046100000.0
2006-03-27 05:30:00,1.40623,1.4073,1.40614,1.40719,854200003.0
2006-03-27 05:35:00,1.40758,1.40766,1.40707,1.40734,706500002.0
2006-03-27 05:40:00,1.40725,1.40773,1.40716,1.40729,712500002.0
2006-03-27 05:45:00,1.40745,1.40767,1.40696,1.40705,857300001.0
2006-03-27 05:50:00,1.4072,1.40777,1.40708,1.40735,976900002.0
2006-03-27 05:55:00,1.40729,1.40751,1.4067,1.40674,854100005.0
2006-03-27 06:00:00,1.40672,1.40685,1.40623,1.40664,843700002.0
2006-03-27 06:05:00,1.40665,1.40684,1.4063,1.40655,1755100003.0
2006-03-27 06:10:00,1.40675,1.40735,1.40662,1.40711,1713100004.0
2006-03-27 06:15:00,1.40712,1.40717,1.40682,1.40689,1009400003.0
2006-03-27 06:20:00,1.40674,1.40697,1.40622,1.40635,1400500002.0
2006-03-27 06:25:00,1.40634,1.40664,1.40624,1.40641,1401700006.0
2006-03-27 06:30:00,1.40638,1.40677,1.40637,1.40662,1123000002.0
2006-03-27 06:35:00,1.40649,1.40717,1.40649,1.40686,554100000.0
2006-03-27 06:40:00,1.40688,1.40704,1.40662,1.40667,1070800002.0
2006-03-27 06:45:00,1.40675,1.40695,1.40653,1.40659,1048700001.0
2006-03-27 06:50:00,1.40667,1.40731,1.40657,1.407,926300003.0
2006-03-27 06:55:00,1.40704,1.40804,1.40696,1.40766,996000003.0
2006-03-27 07:00:00,1.40795,1.4083,1.40762,1.40779,1346400002.0
2006-03-27 07:05:00,1.40775,1.40793,1.40716,1.40778,1037700003.0
2006-03-27 07:10:00,1.40789,1.40789,1.40697,1.40708,1967400004.0
2006-03-27 07:15:00,1.40723,1.40735,1.40672,1.40686,1418700002.0
2006-03-27 07:20:00,1.40678,1.40716,1.40645,1.40699,1907400003.0
2006-03-27 07:25:00,1.40691,1.4073,1.40679,1.40692,1216500001.0
2006-03-27 07:30:00,1.40696,1.40726,1.40682,1.40695,2044400004.0
2006-03-27 07:35:00,1.40697,1.40757,1.40693,1.40731,1217300001.0
2006-03-27 07:40:00,1.40725,1.40778,1.40723,1.40727,1762800000.0
2006-03-27 07:45:00,1.4073,1.40765,1.40694,1.40754,2945200008.0
2006-03-27 07:50:00,1.40758,1.40777,1.40717,1.40741,2474200006.0
2006-03-27 07:55:00,1.40749,1.40869,1.40749,1.40804,2837600012.0
2006-03-27 08:00:00,1.40792,1.40792,1.40695,1.40754,2118100004.0
2006-03-27 08:05:00,1.40762,1.40762,1.40705,1.40731,2472500005.0
2006-03-27 08:10:00,1.40746,1.40831,1.4073,1.4082,1603400007.0
2006-03-27 08:15:00,1.40826,1.40874,1.40779,1.40798,1333800004.0
2006-03-27 08:20:00,1.4079,1.40865,1.40763,1.40825,1781100002.0
2006-03-27 08:25:00,1.40837,1.40857,1.40759,1.40777,2235000004.0
2006-03-27 08:30:00,1.40781,1.40818,1.40772,1.40772,1804800007.0
2006-03-27 08:35:00,1.40763,1.40807,1.40752,1.40795,2192800005.0
2006-03-27 08:40:00,1.40793,1.40826,1.40779,1.40791,2065400003.0
2006-03-27 08:45:00,1.40796,1.40834,1.40775,1.40791,2817600008.0
2006-03-27 08:50:00,1.40812,1.40844,1.40779,1.40808,2863300006.0
2006-03-27 08:55:00,1.40814,1.40859,1.40783,1.40803,2403600003.0
2006-03-27 09:00:00,1.40819,1.40856,1.40728,1.4077,2883000008.0
2006-03-27 09:05:00,1.40767,1.40813,1.40758,1.40778,2296100008.0
2006-03-27 09:10:00,1.40767,1.40807,1.40693,1.40803,2183500003.0
2006-03-27 09:15:00,1.40788,1.40793,1.40724,1.40739,2153300005.0
2006-03-27 09:20:00,1.40744,1.40806,1.40739,1.40769,1625500002.0
2006-03-27 09:25:00,1.40779,1.40796,1.40755,1.40772,2204700005.0
2006-03-27 09:30:00,1.40761,1.4083,1.40729,1.40803,2191900003.0
2006-03-27 09:35:00,1.4081,1.40844,1.40791,1.40812,1882600007.0
2006-03-27 09:40:00,1.40821,1.4086,1.4081,1.40814,2158700005.0
2006-03-27 09:45:00,1.40829,1.4084,1.40805,1.4083,2186600007.0
2006-03-27 09:50:00,1.40818,1.4086,1.40808,1.40851,2273900005.0
2006-03-27 09:55:00,1.4085,1.40869,1.40812,1.40836,2892600005.0
2006-03-27 10:00:00,1.40815,1.40844,1.40771,1.40804,2339400005.0
2006-03-27 10:05:00,1.4077,1.40823,1.40767,1.40818,2564100004.0
2006-03-27 10:10:00,1.4083,1.40838,1.40782,1.40814,2259600005.0
2006-03-27 10:15:00,1.40822,1.40829,1.40743,1.40782,1959400005.0
2006-03-27 10:20:00,1.40774,1.40782,1.40733,1.40752,2174600002.0
2006-03-27 10:25:00,1.40765,1.40773,1.40739,1.40752,2493100005.0
2006-03-27 10:30:00,1.40739,1.40774,1.4072,1.40766,2551800003.0
2006-03-27 10:35:00,1.40752,1.40839,1.40745,1.40822,2582100007.0
2006-03-27 10:40:00,1.40815,1.4083,1.40734,1.40768,2275000004.0
2006-03-27 10:45:00,1.40768,1.40768,1.40713,1.40738,2096400001.0
2006-03-27 10:50:00,1.40735,1.40774,1.40707,1.40761,2232900006.0
2006-03-27 10:55:00,1.40762,1.40822,1.40744,1.40776,2666500010.0
2006-03-27 11:00:00,1.40784,1.40843,1.4077,1.40835,2406700005.0
2006-03-27 11:05:00,1.40872,1.40872,1.4076,1.40784,2020500005.0
2006-03-27 11:10:00,1.40789,1.40818,1.40756,1.40779,2273500001.0
2006-03-27 11:15:00,1.40784,1.40786,1.40687,1.40694,2191900004.0
2006-03-27 11:20:00,1.40684,1.40713,1.40653,1.40679,2671400004.0
2006-03-27 11:25:00,1.40679,1.40725,1.40668,1.40691,2422400005.0
2006-03-27 11:30:00,1.40711,1.40719,1.40669,1.4068,2649000009.0
2006-03-27 11:35:00,1.40694,1.40735,1.40674,1.40699,2755600003.0
2006-03-27 11:40:00,1.40716,1.40731,1.40688,1.40698,3203700005.0
2006-03-27 11:45:00,1.40713,1.40781,1.40687,1.4071,2459100003.0
2006-03-27 11:50:00,1.40737,1.40752,1.40688,1.40697,1278800002.0
2006-03-27 11:55:00,1.40704,1.40714,1.40642,1.40673,2418800006.0
2006-03-27 12:00:00,1.40692,1.40727,1.40636,1.40702,2158400004.0
2006-03-27 12:05:00,1.40714,1.4074,1.40676,1.40717,2109100007.0
2006-03-27 12:10:00,1.40714,1.40727,1.40667,1.40696,1868000001.0
2006-03-27 12:15:00,1.40686,1.40711,1.40653,1.4067,1750300006.0
2006-03-27 12:20:00,1.40678,1.4069,1.40643,1.40645,2092500006.0
2006-03-27 12:25:00,1.40665,1.40711,1.4065,1.40694,2588000008.0
2006-03-27 12:30:00,1.40685,1.40722,1.40648,1.4069,2523000006.0
2006-03-27 12:35:00,1.40713,1.40752,1.40689,1.40727,2754200003.0
2006-03-27 12:40:00,1.40731,1.40806,1.40721,1.40799,2005800009.0
2006-03-27 12:45:00,1.4081,1.40841,1.40773,1.40773,2167000004.0
2006-03-27 12:50:00,1.40774,1.40784,1.40739,1.40765,1985100005.0
2006-03-27 12:55:00,1.40776,1.40786,1.40742,1.40771,2442500004.0
2006-03-27 13:00:00,1.40771,1.40784,1.40729,1.40749,1589100003.0
2006-03-27 13:05:00,1.40748,1.40788,1.40743,1.40763,1399700002.0
2006-03-27 13:10:00,1.4077,1.40874,1.40764,1.40874,1458800002.0
2006-03-27 13:15:00,1.40868,1.409,1.40815,1.40891,1245100002.0
2006-03-27 13:20:00,1.40862,1.40918,1.40821,1.40891,1092200003.0
2006-03-27 13:25:00,1.40892,1.4091,1.40857,1.40868,1724500001.0
2006-03-27 13:30:00,1.40862,1.40886,1.40845,1.40882,1927800003.0
2006-03-27 13:35:00,1.40884,1.4092,1.40864,1.40897,1896300004.0
2006-03-27 13:40:00,1.40886,1.40926,1.4088,1.40885,1195000002.0
2006-03-27 13:45:00,1.40884,1.4092,1.40862,1.40908,1857000004.0
2006-03-27 13:50:00,1.40913,1.40924,1.40801,1.40826,1970300005.0
2006-03-27 13:55:00,1.40788,1.40861,1.40778,1.40843,1811300003.0
2006-03-27 14:00:00,1.40835,1.40933,1.4083,1.40913,1949300004.0
2006-03-27 14:05:00,1.40905,1.41042,1.40888,1.40978,1624500005.0
2006-03-27 14:10:00,1.4099,1.41024,1.40955,1.40975,955600003.0
2006-03-27 14:15:00,1.40978,1.40984,1.4084,1.40847,2094700006.0
2006-03-27 14:20:00,1.40836,1.40909,1.40821,1.4088,1977100003.0
2006-03-27 14:25:00,1.4088,1.40909,1.40809,1.40902,1630000003.0
2006-03-27 14:30:00,1.40903,1.40936,1.40846,1.40936,201700001.0
2006-03-27 14:35:00,1.40928,1.40929,1.4084,1.40896,219500001.0
2006-03-27 14:40:00,1.40898,1.40935,1.40856,1.40905,257900001.0
2006-03-27 14:45:00,1.40897,1.40916,1.40875,1.40893,209300000.0
2006-03-27 14:50:00,1.40875,1.40959,1.40875,1.40887,168100000.0
2006-03-27 14:55:00,1.40917,1.40942,1.40879,1.4089,181100000.0
2006-03-27 15:00:00,1.40887,1.40925,1.40819,1.40904,182000000.0
2006-03-27 15:05:00,1.409,1.40909,1.40832,1.40883,203400000.0
2006-03-27 15:10:00,1.40883,1.40893,1.40806,1.4082,191200001.0
2006-03-27 15:15:00,1.40836,1.40919,1.4079,1.40901,219400001.0
2006-03-27 15:20:00,1.40898,1.40922,1.40833,1.4084,161200000.0
2006-03-27 15:25:00,1.40863,1.40886,1.40834,1.40834,197900001.0
2006-03-27 15:30:00,1.40849,1.40894,1.40824,1.40867,221600000.0
2006-03-27 15:35:00,1.40872,1.40885,1.40766,1.40766,185800000.0
2006-03-27 15:40:00,1.40791,1.40836,1.4075,1.40827,221700002.0
2006-03-27 15:45:00,1.40815,1.40902,1.40815,1.40873,217400001.0
2006-03-27 15:50:00,1.40865,1.40898,1.40838,1.40838,206100000.0
2006-03-27 15:55:00,1.40833,1.40833,1.40658,1.40661,160800000.0
2006-03-27 16:00:00,1.40662,1.40733,1.40623,1.40724,172500000.0
2006-03-27 16:05:00,1.40709,1.40754,1.40696,1.40726,192300000.0
2006-03-27 16:10:00,1.40734,1.40779,1.40634,1.40679,187500000.0
2006-03-27 16:15:00,1.40654,1.40774,1.40651,1.40762,161400000.0
2006-03-27 16:20:00,1.40747,1.40758,1.40711,1.40719,213500000.0
2006-03-27 16:25:00,1.4073,1.40817,1.40668,1.40804,215400000.0
2006-03-27 16:30:00,1.40825,1.40867,1.40805,1.40839,254000002.0
2006-03-27 16:35:00,1.40839,1.40847,1.40788,1.40846,223800002.0
2006-03-27 16:40:00,1.40826,1.40862,1.40794,1.40826,230800001.0
2006-03-27 16:45:00,1.40802,1.40835,1.4076,1.40807,226800002.0
2006-03-27 16:50:00,1.40807,1.40816,1.40775,1.40787,203800002.0
2006-03-27 16:55:00,1.40806,1.40848,1.40778,1.40801,150400000.0
2006-03-27 17:00:00,1.4074,1.40793,1.40728,1.40766,209300000.0
2006-03-27 17:05:00,1.40753,1.40767,1.40664,1.40687,160800000.0
2006-03-27 17:10:00,1.40687,1.40706,1.40628,1.40645,185600000.0
2006-03-27 17:15:00,1.40686,1.40692,1.40613,1.40648,217400000.0
2006-03-27 17:20:00,1.40651,1.40756,1.40614,1.40724,191700000.0
2006-03-27 17:25:00,1.40704,1.40727,1.40646,1.40698,174100000.0
2006-03-27 17:30:00,1.40705,1.40706,1.40582,1.4062,217600000.0
2006-03-27 17:35:00,1.40607,1.40614,1.40421,1.40493,205800000.0
2006-03-27 17:40:00,1.40479,1.40528,1.40464,1.40469,198700001.0
2006-03-27 17:45:00,1.40489,1.40506,1.4042,1.40458,202200000.0
2006-03-27 17:50:00,1.40475,1.40502,1.40404,1.40454,192000000.0
2006-03-27 17:55:00,1.4045,1.40484,1.4038,1.40459,229600000.0
2006-03-27 18:00:00,1.40494,1.40505,1.40402,1.40437,233700000.0
2006-03-27 18:05:00,1.40428,1.40428,1.40314,1.40349,227600000.0
2006-03-27 18:10:00,1.40365,1.40385,1.40308,1.40382,189600001.0
2006-03-27 18:15:00,1.40346,1.40409,1.40341,1.40361,207400000.0
2006-03-27 18:20:00,1.40362,1.40373,1.40304,1.40347,196600000.0
2006-03-27 18:25:00,1.40363,1.40381,1.40278,1.40289,226400000.0
2006-03-27 18:30:00,1.40282,1.40365,1.40263,1.40342,211900001.0
2006-03-27 18:35:00,1.40354,1.40379,1.4031,1.40364,185000001.0
2006-03-27 18:40:00,1.40366,1.40385,1.40326,1.40326,192200000.0
2006-03-27 18:45:00,1.40346,1.4038,1.40322,1.40341,169400001.0
2006-03-27 18:50:00,1.40349,1.40385,1.40331,1.40371,148900000.0
2006-03-27 18:55:00,1.40344,1.40362,1.40286,1.40337,194800001.0
2006-03-27 19:00:00,1.40348,1.40348,1.40255,1.40325,205000000.0
2006-03-27 19:05:00,1.40332,1.40367,1.40313,1.40351,208600002.0
2006-03-27 19:10:00,1.40379,1.40424,1.40326,1.40376,186000000.0
2006-03-27 19:15:00,1.40362,1.40362,1.40291,1.40319,208900001.0
2006-03-27 19:20:00,1.40335,1.40347,1.40275,1.40339,198600000.0
2006-03-27 19:25:00,1.40344,1.40355,1.4027,1.40301,184800000.0
2006-03-27 19:30:00,1.40313,1.4034,1.40302,1.40322,213400001.0
2006-03-27 19:35:00,1.40361,1.40372,1.40278,1.40342,169900000.0
2006-03-27 19:40:00,1.40353,1.4048,1.40353,1.4048,221700000.0
2006-03-27 19:45:00,1.40475,1.40485,1.40424,1.4044,163000000.0
2006-03-27 19:50:00,1.40468,1.40472,1.4038,1.40406,163200000.0
2006-03-27 19:55:00,1.40399,1.40453,1.40398,1.40448,194700001.0
2006-03-27 20:00:00,1.40461,1.405,1.40446,1.40479,197900000.0
2006-03-27 20:05:00,1.40474,1.40496,1.40427,1.4047,148200000.0
2006-03-27 20:10:00,1.40402,1.40494,1.40402,1.40485,174000000.0
2006-03-27 20:15:00,1.40489,1.40552,1.40479,1.40551,219900003.0
2006-03-27 20:20:00,1.40547,1.40564,1.40501,1.40548,205600002.0
2006-03-27 20:25:00,1.40597,1.40598,1.40522,1.40575,185500000.0
2006-03-27 20:30:00,1.40588,1.40591,1.40429,1.40456,236900001.0
2006-03-27 20:35:00,1.40451,1.40484,1.40418,1.40433,272300001.0
2006-03-27 20:40:00,1.4043,1.40499,1.40415,1.40491,227300001.0
2006-03-27 20:45:00,1.40486,1.40526,1.40483,1.40491,192000000.0
2006-03-27 20:50:00,1.40484,1.40489,1.40439,1.40466,164600000.0
2006-03-27 20:55:00,1.4047,1.40495,1.40439,1.40459,232500000.0
2006-03-27 21:00:00,1.40456,1.40525,1.40432,1.40472,159700000.0
2006-03-27 21:05:00,1.40446,1.40468,1.40415,1.40444,182600000.0
2006-03-27 21:10:00,1.40422,1.40425,1.40355,1.40386,252400002.0
2006-03-27 21:15:00,1.40398,1.40424,1.40356,1.40396,201700001.0
2006-03-27 21:20:00,1.40393,1.40423,1.40354,1.40382,237700001.0
2006-03-27 21:25:00,1.40392,1.40437,1.40365,1.40425,188800001.0
2006-03-27 21:30:00,1.40426,1.40426,1.40344,1.40347,170800000.0
2006-03-27 21:35:00,1.40333,1.40368,1.40276,1.40301,172800000.0
2006-03-27 21:40:00,1.40294,1.40425,1.40294,1.4039,153000000.0
2006-03-27 21:45:00,1.40359,1.40419,1.40359,1.40407,195500000.0
2006-03-27 21:50:00,1.40424,1.40429,1.40366,1.40401,184000000.0
2006-03-27 21:55:00,1.40406,1.40422,1.40359,1.40365,208000000.0
2006-03-27 22:00:00,1.40383,1.40428,1.40371,1.4038,185800001.0
2006-03-27 22:05:00,1.40387,1.40413,1.40329,1.40396,185900000.0
2006-03-27 22:10:00,1.40402,1.4042,1.40361,1.40361,194200000.0
2006-03-27 22:15:00,1.40371,1.40406,1.40363,1.40394,177200000.0
2006-03-27 22:20:00,1.40394,1.40435,1.40339,1.40433,215500001.0
2006-03-27 22:25:00,1.40427,1.40438,1.40389,1.40407,204200000.0
2006-03-27 22:30:00,1.40407,1.4045,1.40376,1.40416,212600000.0
2006-03-27 22:35:00,1.40431,1.40455,1.40379,1.40431,210800000.0
2006-03-27 22:40:00,1.40435,1.40441,1.40392,1.40418,207600001.0
2006-03-27 22:45:00,1.40411,1.4043,1.40375,1.40391,144100000.0
2006-03-27 22:50:00,1.40387,1.40392,1.40333,1.40343,183800000.0
2006-03-27 22:55:00,1.40359,1.40359,1.40278,1.40285,184800000.0
2006-03-27 23:00:00,1.40286,1.40334,1.40278,1.4033,205300001.0
2006-03-27 23:05:00,1.40319,1.40356,1.40285,1.40339,208700001.0
2006-03-27 23:10:00,1.4034,1.4037,1.40295,1.4034,222900001.0
2006-03-27 23:15:00,1.40343,1.40348,1.40278,1.40307,227700000.0
2006-03-27 23:20:00,1.40328,1.4042,1.40316,1.40419,206700000.0
2006-03-27 23:25:00,1.4044,1.40482,1.40422,1.4046,241600002.0
2006-03-27 23:30:00,1.40446,1.40463,1.40367,1.40372,214200002.0
2006-03-27 23:35:00,1.40387,1.40444,1.40364,1.40425,170400000.0
2006-03-27 23:40:00,1.40459,1.40474,1.40391,1.40434,195500001.0
2006-03-27 23:45:00,1.40411,1.40433,1.40362,1.4038,219100000.0
2006-03-27 23:50:00,1.40397,1.4043,1.40328,1.40328,213900001.0
2006-03-27 23:55:00,1.40373,1.40407,1.40338,1.40371,203300001.0
2006-03-28 00:00:00,1.40388,1.40403,1.4024,1.4027,226800000.0
2006-03-28 00:05:00,1.4028,1.4028,1.4025,1.4026,139800000.0
2006-03-28 00:10:00,1.4029,1.4029,1.4026,1.4028,139800000.0
2006-03-28 00:15:00,1.4026,1.4028,1.4024,1.4026,186400000.0
2006-03-28 00:20:00,1.4028,1.40368,1.40251,1.40311,188600000.0
2006-03-28 00:25:00,1.40295,1.40305,1.40197,1.40215,208100000.0
2006-03-28 00:30:00,1.402,1.40245,1.402,1.40204,149600000.0
2006-03-28 00:35:00,1.40235,1.40235,1.40184,1.40197,160200000.0
2006-03-28 00:40:00,1.40203,1.40239,1.40187,1.40234,186100000.0
2006-03-28 00:45:00,1.40236,1.40239,1.40163,1.4019,205200000.0
2006-03-28 00:50:00,1.40198,1.40265,1.4018,1.40265,178600000.0
2006-03-28 00:55:00,1.40275,1.40303,1.40238,1.40298,215800001.0
2006-03-28 01:00:00,1.40295,1.4036,1.40287,1.40304,194000001.0
2006-03-28 01:05:00,1.4031,1.40318,1.40246,1.4027,220700000.0
2006-03-28 01:10:00,1.40266,1.40277,1.40225,1.40253,171700000.0
2006-03-28 01:15:00,1.40258,1.40308,1.4023,1.40272,161900000.0
2006-03-28 01:20:00,1.40275,1.40301,1.40213,1.40283,172500000.0
2006-03-28 01:25:00,1.40278,1.40311,1.40249,1.40303,218400002.0
2006-03-28 01:30:00,1.40304,1.4031,1.40244,1.40288,185900000.0
2006-03-28 01:35:00,1.40287,1.40306,1.40254,1.40284,187800000.0
2006-03-28 01:40:00,1.40263,1.40314,1.40256,1.40313,213700002.0
2006-03-28 01:45:00,1.40309,1.40372,1.40293,1.40353,181000000.0
2006-03-28 01:50:00,1.40348,1.40399,1.40307,1.40398,198900001.0
2006-03-28 01:55:00,1.40393,1.40399,1.40348,1.40387,203700000.0
2006-03-28 02:00:00,1.40361,1.40425,1.40361,1.40403,303600001.0
2006-03-28 02:05:00,1.40415,1.40456,1.40382,1.40429,519500001.0
2006-03-28 02:10:00,1.404,1.40466,1.404,1.40452,435400000.0
2006-03-28 02:15:00,1.4044,1.40463,1.40363,1.40382,585400000.0
2006-03-28 02:20:00,1.40396,1.40424,1.40372,1.40394,211800000.0
2006-03-28 02:25:00,1.40381,1.40424,1.40348,1.40394,355200000.0
2006-03-28 02:30:00,1.40402,1.40411,1.40353,1.40399,406100000.0
2006-03-28 02:35:00,1.40422,1.40502,1.40401,1.40455,291000002.0
2006-03-28 02:40:00,1.40441,1.40449,1.40405,1.40449,184100000.0
2006-03-28 02:45:00,1.40406,1.40463,1.40377,1.40385,599800000.0
2006-03-28 02:50:00,1.40411,1.4043,1.40358,1.40366,232800001.0
2006-03-28 02:55:00,1.40376,1.40405,1.40321,1.40334,318100003.0
2006-03-28 03:00:00,1.40328,1.40369,1.40294,1.4034,321700000.0
2006-03-28 03:05:00,1.40341,1.40417,1.40339,1.40389,309600001.0
2006-03-28 03:10:00,1.40332,1.40388,1.40318,1.40373,194900000.0
2006-03-28 03:15:00,1.40362,1.40439,1.40353,1.40364,178700000.0
2006-03-28 03:20:00,1.40307,1.40368,1.40304,1.4034,308700001.0
2006-03-28 03:25:00,1.40378,1.40378,1.40301,1.40303,343400000.0
2006-03-28 03:30:00,1.4031,1.4034,1.40239,1.40239,247400003.0
2006-03-28 03:35:00,1.4025,1.40306,1.40231,1.40247,285800001.0
2006-03-28 03:40:00,1.40235,1.403,1.40205,1.4025,305400000.0
2006-03-28 03:45:00,1.4027,1.40298,1.40184,1.40184,176800000.0
2006-03-28 03:50:00,1.40205,1.40226,1.40177,1.40193,343500001.0
2006-03-28 03:55:00,1.40226,1.40237,1.40142,1.40219,573000001.0
2006-03-28 04:00:00,1.40217,1.40236,1.40166,1.40178,534800001.0
2006-03-28 04:05:00,1.40175,1.40262,1.40175,1.40233,504900000.0
2006-03-28 04:10:00,1.40219,1.40259,1.40189,1.40224,397000002.0
2006-03-28 04:15:00,1.40227,1.40258,1.40208,1.40234,389300000.0
2006-03-28 04:20:00,1.40233,1.40248,1.40176,1.40181,455800001.0
2006-03-28 04:25:00,1.40175,1.40239,1.40169,1.40219,630800000.0
2006-03-28 04:30:00,1.40184,1.40225,1.40183,1.40217,249800000.0
2006-03-28 04:35:00,1.40195,1.40236,1.40163,1.40201,392100000.0
2006-03-28 04:40:00,1.40198,1.40236,1.40173,1.40236,274600000.0
2006-03-28 04:45:00,1.40239,1.40248,1.40175,1.40185,342900000.0
2006-03-28 04:50:00,1.40224,1.40237,1.40187,1.40187,256000001.0
2006-03-28 04:55:00,1.40219,1.40231,1.40168,1.40187,258700000.0
2006-03-28 05:00:00,1.40227,1.40233,1.40191,1.40211,419300000.0
2006-03-28 05:05:00,1.4021,1.40243,1.4019,1.40206,1148200004.0
2006-03-28 05:10:00,1.40212,1.40237,1.40191,1.40228,833100003.0
2006-03-28 05:15:00,1.40242,1.40254,1.40203,1.40205,948900001.0
2006-03-28 05:20:00,1.40208,1.40244,1.40203,1.40215,1136400004.0
2006-03-28 05:25:00,1.40235,1.40249,1.40184,1.40225,1065100002.0
2006-03-28 05:30:00,1.40225,1.40262,1.40197,1.40197,829600000.0
2006-03-28 05:35:00,1.40219,1.40243,1.40208,1.40227,778700000.0
2006-03-28 05:40:00,1.40212,1.40245,1.40196,1.40224,784200005.0
2006-03-28 05:45:00,1.4023,1.4026,1.40192,1.40192,987500003.0
2006-03-28 05:50:00,1.40171,1.40199,1.40019,1.40083,893500000.0
2006-03-28 05:55:00,1.40073,1.4017,1.40073,1.40144,731500000.0
2006-03-28 06:00:00,1.40146,1.40192,1.40127,1.40166,816800002.0
2006-03-28 06:05:00,1.40165,1.4019,1.40137,1.40165,1771400005.0
2006-03-28 06:10:00,1.40185,1.40223,1.40178,1.40188,1679900000.0
2006-03-28 06:15:00,1.40187,1.40202,1.40164,1.40193,940500001.0
2006-03-28 06:20:00,1.40193,1.4024,1.40188,1.40194,1434800003.0
2006-03-28 06:25:00,1.40191,1.4021,1.40159,1.40197,1337500002.0
2006-03-28 06:30:00,1.40195,1.40234,1.40195,1.4021,1022800001.0
2006-03-28 06:35:00,1.40189,1.40236,1.40189,1.40223,517800001.0
2006-03-28 06:40:00,1.40224,1.40244,1.40181,1.402,1097300001.0
2006-03-28 06:45:00,1.40194,1.40205,1.40162,1.40173,1004400003.0
2006-03-28 06:50:00,1.40176,1.4021,1.40145,1.40177,949300002.0
2006-03-28 06:55:00,1.4019,1.40211,1.4015,1.40158,933400003.0
2006-03-28 07:00:00,1.4017,1.40189,1.40147,1.40182,1310000002.0
2006-03-28 07:05:00,1.40192,1.40201,1.4016,1.40161,966000001.0
2006-03-28 07:10:00,1.40171,1.40173,1.4014,1.40149,1796800003.0
2006-03-28 07:15:00,1.40169,1.402,1.40144,1.40192,1470200004.0
2006-03-28 07:20:00,1.40204,1.40212,1.40173,1.40187,1809600006.0
2006-03-28 07:25:00,1.40191,1.40207,1.40147,1.40148,1306400003.0
2006-03-28 07:30:00,1.40147,1.40175,1.40138,1.40158,1897500003.0
2006-03-28 07:35:00,1.40155,1.40205,1.40137,1.40191,1291700001.0
2006-03-28 07:40:00,1.40171,1.40195,1.40158,1.40179,1854800003.0
2006-03-28 07:45:00,1.40189,1.40215,1.40159,1.40207,2914100013.0
2006-03-28 07:50:00,1.40193,1.4021,1.4015,1.40171,2561100001.0
2006-03-28 07:55:00,1.40173,1.4023,1.40157,1.40207,2737800007.0
2006-03-28 08:00:00,1.40207,1.40208,1.40162,1.40206,2003600003.0
2006-03-28 08:05:00,1.40216,1.40231,1.40188,1.40208,2346000005.0
2006-03-28 08:10:00,1.40211,1.40229,1.40179,1.40205,1562500003.0
2006-03-28 08:15:00,1.40207,1.4026,1.40193,1.4026,1378400002.0
2006-03-28 08:20:00,1.40263,1.4033,1.40244,1.40301,1768100002.0
2006-03-28 08:25:00,1.40301,1.40316,1.40253,1.40268,2339900004.0
2006-03-28 08:30:00,1.40271,1.40326,1.40262,1.40299,1811600002.0
2006-03-28 08:35:00,1.40289,1.40324,1.40266,1.40294,2121800003.0
2006-03-28 08:40:00,1.40281,1.40344,1.40261,1.40272,2154600007.0
2006-03-28 08:45:00,1.40273,1.40302,1.40225,1.40233,2677200008.0
2006-03-28 08:50:00,1.40241,1.40263,1.40176,1.4018,2789400006.0
2006-03-28 08:55:00,1.40179,1.40234,1.40146,1.40211,2455000006.0
2006-03-28 09:00:00,1.40193,1.40201,1.40048,1.40048,2747800003.0
2006-03-28 09:05:00,1.40037,1.40144,1.4003,1.40125,2009700007.0
2006-03-28 09:10:00,1.40122,1.40148,1.40033,1.40056,2316500007.0
2006-03-28 09:15:00,1.40057,1.40089,1.4003,1.4005,2210000003.0
2006-03-28 09:20:00,1.40045,1.40107,1.40009,1.40075,1651700006.0
2006-03-28 09:25:00,1.40083,1.40136,1.40083,1.40107,2291200006.0
2006-03-28 09:30:00,1.401,1.40135,1.40075,1.40102,2227700004.0
2006-03-28 09:35:00,1.40109,1.40123,1.40032,1.4005,1942000000.0
2006-03-28 09:40:00,1.4005,1.40073,1.40031,1.4004,2112200005.0
2006-03-28 09:45:00,1.4006,1.40196,1.4005,1.40162,2105900003.0
2006-03-28 09:50:00,1.40147,1.40212,1.4013,1.40158,2207600006.0
2006-03-28 09:55:00,1.40151,1.40182,1.4013,1.40182,2949800005.0
2006-03-28 10:00:00,1.40192,1.4047,1.40192,1.40456,2288300003.0
2006-03-28 10:05:00,1.40443,1.40507,1.40398,1.40475,2462800005.0
2006-03-28 10:10:00,1.40492,1.40588,1.40478,1.40588,2329100004.0
2006-03-28 10:15:00,1.40596,1.40624,1.40511,1.40556,1838600001.0
2006-03-28 10:20:00,1.40558,1.40664,1.40558,1.40621,2325400003.0
2006-03-28 10:25:00,1.40604,1.40623,1.40559,1.40612,2705800009.0
2006-03-28 10:30:00,1.40638,1.40705,1.40615,1.4066,2636400007.0
2006-03-28 10:35:00,1.40659,1.40679,1.40586,1.4061,2461800003.0
2006-03-28 10:40:00,1.40631,1.40688,1.40565,1.40635,2444400004.0
2006-03-28 10:45:00,1.40625,1.40625,1.40507,1.40542,2157000000.0
2006-03-28 10:50:00,1.40544,1.40637,1.40524,1.40623,2003900002.0
2006-03-28 10:55:00,1.40623,1.40636,1.40586,1.40589,2680800009.0
2006-03-28 11:00:00,1.40593,1.40617,1.40543,1.40567,2581600011.0
2006-03-28 11:05:00,1.40562,1.40579,1.40537,1.40542,2078300005.0
2006-03-28 11:10:00,1.40528,1.40594,1.40519,1.4059,2402900004.0
2006-03-28 11:15:00,1.40601,1.40623,1.40576,1.40604,2198400003.0
2006-03-28 11:20:00,1.40604,1.40681,1.40599,1.40672,2642600003.0
2006-03-28 11:25:00,1.4068,1.40714,1.40662,1.40703,2527100005.0
2006-03-28 11:30:00,1.40698,1.40764,1.40687,1.40744,2608200006.0
2006-03-28 11:35:00,1.40751,1.40784,1.40724,1.40754,2736600008.0
2006-03-28 11:40:00,1.40774,1.40811,1.40716,1.40721,3020800005.0
2006-03-28 11:45:00,1.40736,1.4076,1.40669,1.40721,2426000001.0
2006-03-28 11:50:00,1.40714,1.40749,1.40702,1.40708,1389400002.0
2006-03-28 11:55:00,1.4072,1.40748,1.40692,1.40702,2338300002.0
2006-03-28 12:00:00,1.4071,1.40715,1.40672,1.40694,2311300008.0
2006-03-28 12:05:00,1.40711,1.4072,1.40661,1.40677,2023400008.0
2006-03-28 12:10:00,1.40668,1.40687,1.40605,1.40664,1976900007.0
2006-03-28 12:15:00,1.40649,1.40694,1.40639,1.40679,1685400007.0
2006-03-28 12:20:00,1.40682,1.40717,1.40662,1.40676,2096700003.0
2006-03-28 12:25:00,1.40692,1.4073,1.40682,1.40703,2434600008.0
2006-03-28 12:30:00,1.40703,1.40759,1.40663,1.40681,2505100006.0
2006-03-28 12:35:00,1.40694,1.40694,1.40613,1.40624,2812200009.0
2006-03-28 12:40:00,1.40629,1.40651,1.40606,1.40644,2072400008.0
2006-03-28 12:45:00,1.40648,1.40706,1.4061,1.40673,2223800002.0
2006-03-28 12:50:00,1.4069,1.40711,1.40647,1.4068,1858100006.0
2006-03-28 12:55:00,1.40687,1.40689,1.40603,1.40616,2316800003.0
2006-03-28 13:00:00,1.40621,1.40652,1.40612,1.40641,1602400004.0
2006-03-28 13:05:00,1.40643,1.4071,1.40634,1.40689,1375300001.0
2006-03-28 13:10:00,1.4068,1.4068,1.40648,1.40656,1590700006.0
2006-03-28 13:15:00,1.40654,1.40666,1.4062,1.40652,1387500003.0
2006-03-28 13:20:00,1.40647,1.40661,1.40554,1.40561,1120300005.0
2006-03-28 13:25:00,1.4057,1.40606,1.4056,1.40587,1794200000.0
2006-03-28 13:30:00,1.40584,1.40614,1.40551,1.4059,1977200004.0
2006-03-28 13:35:00,1.40608,1.40629,1.40571,1.40596,1959200003.0
2006-03-28 13:40:00,1.40585,1.40631,1.40565,1.40618,1304000003.0
2006-03-28 13:45:00,1.40621,1.40713,1.40603,1.40713,1997000008.0
2006-03-28 13:50:00,1.40725,1.4077,1.40692,1.40768,1979000009.0
2006-03-28 13:55:00,1.40763,1.40906,1.40759,1.40847,1698300003.0
2006-03-28 14:00:00,1.40841,1.40972,1.40826,1.40932,1878800002.0
2006-03-28 14:05:00,1.40927,1.40937,1.40841,1.40854,1612800002.0
2006-03-28 14:10:00,1.40854,1.40874,1.40729,1.40755,989400001.0
2006-03-28 14:15:00,1.40754,1.40808,1.40711,1.40791,2191500003.0
2006-03-28 14:20:00,1.40793,1.40834,1.40756,1.40804,1839300003.0
2006-03-28 14:25:00,1.40812,1.40854,1.40774,1.40854,1611200002.0
2006-03-28 14:30:00,1.40877,1.40886,1.40767,1.40825,180700002.0
2006-03-28 14:35:00,1.40823,1.40845,1.40779,1.40835,182300000.0
2006-03-28 14:40:00,1.40846,1.40848,1.40719,1.40771,209500000.0
2006-03-28 14:45:00,1.40773,1.40787,1.40684,1.40697,186300000.0
2006-03-28 14:50:00,1.40682,1.40789,1.40682,1.40723,171600000.0
2006-03-28 14:55:00,1.40754,1.40769,1.40727,1.40753,167600000.0
2006-03-28 15:00:00,1.40769,1.40906,1.40746,1.40859,212800001.0
2006-03-28 15:05:00,1.40862,1.40877,1.40794,1.40827,215600000.0
2006-03-28 15:10:00,1.40822,1.4086,1.40789,1.40834,189000001.0
2006-03-28 15:15:00,1.40844,1.40996,1.40807,1.40982,229700000.0
2006-03-28 15:20:00,1.40981,1.41038,1.4097,1.40994,169000000.0
2006-03-28 15:25:00,1.40997,1.41121,1.40997,1.41085,176300000.0
2006-03-28 15:30:00,1.41103,1.41124,1.41028,1.41052,185500000.0
2006-03-28 15:35:00,1.41047,1.41089,1.40979,1.40979,226300000.0
2006-03-28 15:40:00,1.41002,1.41097,1.40968,1.41074,185500000.0
2006-03-28 15:45:00,1.41083,1.41127,1.41039,1.41073,201800001.0
2006-03-28 15:50:00,1.41046,1.41073,1.41011,1.41011,220500003.0
2006-03-28 15:55:00,1.41032,1.41055,1.40994,1.41017,214200000.0
2006-03-28 16:00:00,1.41025,1.41048,1.40973,1.40994,196900001.0
2006-03-28 16:05:00,1.41013,1.41055,1.40996,1.41033,215200000.0
2006-03-28 16:10:00,1.41051,1.41061,1.41003,1.41033,200500000.0
2006-03-28 16:15:00,1.41026,1.41082,1.41026,1.41041,170800000.0
2006-03-28 16:20:00,1.4104,1.41068,1.41022,1.41044,234500001.0
2006-03-28 16:25:00,1.4104,1.41101,1.40978,1.41101,203700000.0
2006-03-28 16:30:00,1.41112,1.41126,1.41053,1.41116,230100001.0
2006-03-28 16:35:00,1.41145,1.41251,1.41101,1.41186,235300002.0
2006-03-28 16:40:00,1.41164,1.41209,1.41126,1.41178,221800001.0
2006-03-28 16:45:00,1.41162,1.41382,1.41162,1.41316,225900000.0
2006-03-28 16:50:00,1.41321,1.41342,1.41278,1.41337,242900002.0
2006-03-28 16:55:00,1.41355,1.41355,1.41289,1.41325,169700000.0
2006-03-28 17:00:00,1.41238,1.41339,1.41235,1.41309,182900000.0
2006-03-28 17:05:00,1.41307,1.41324,1.4121,1.41231,196900001.0
2006-03-28 17:10:00,1.41238,1.41256,1.41183,1.41203,188200001.0
2006-03-28 17:15:00,1.41249,1.41308,1.41196,1.41308,235000000.0
2006-03-28 17:20:00,1.41302,1.41321,1.41208,1.41308,190400000.0
2006-03-28 17:25:00,1.41304,1.4136,1.41282,1.41349,195500000.0
2006-03-28 17:30:00,1.41372,1.4138,1.4126,1.41284,191600001.0
2006-03-28 17:35:00,1.41286,1.41294,1.41143,1.41219,209600000.0
2006-03-28 17:40:00,1.41194,1.41248,1.4116,1.41223,155200000.0
2006-03-28 17:45:00,1.41236,1.41238,1.41146,1.41187,191700000.0
2006-03-28 17:50:00,1.41164,1.41164,1.41042,1.41077,221700003.0
2006-03-28 17:55:00,1.4108,1.41133,1.41042,1.41107,231300001.0
2006-03-28 18:00:00,1.41144,1.41144,1.41053,1.41063,208600000.0
2006-03-28 18:05:00,1.41079,1.41104,1.41052,1.41086,213000000.0
2006-03-28 18:10:00,1.41082,1.41083,1.4101,1.41056,182800001.0
2006-03-28 18:15:00,1.41032,1.41073,1.41015,1.41052,207200000.0
2006-03-28 18:20:00,1.41059,1.41134,1.41059,1.41111,203900000.0
2006-03-28 18:25:00,1.41138,1.41227,1.41089,1.41204,213400001.0
2006-03-28 18:30:00,1.4121,1.41311,1.4121,1.41311,185600000.0
2006-03-28 18:35:00,1.41317,1.41344,1.41257,1.41289,211900002.0
2006-03-28 18:40:00,1.41284,1.41343,1.41242,1.41327,232400002.0
2006-03-28 18:45:00,1.41346,1.41375,1.41313,1.41333,194400001.0
2006-03-28 18:50:00,1.41343,1.41343,1.41254,1.4129,211700000.0
2006-03-28 18:55:00,1.41269,1.41288,1.412,1.41226,210900000.0
2006-03-28 19:00:00,1.41226,1.41226,1.41119,1.41199,183700000.0
2006-03-28 19:05:00,1.4119,1.41212,1.41162,1.41168,185000000.0
2006-03-28 19:10:00,1.41165,1.41176,1.41104,1.41171,210400000.0
2006-03-28 19:15:00,1.41155,1.41179,1.41126,1.4116,204200002.0
2006-03-28 19:20:00,1.41149,1.41163,1.41105,1.41129,237600002.0
2006-03-28 19:25:00,1.41148,1.41148,1.4105,1.411,163800000.0
2006-03-28 19:30:00,1.41106,1.41123,1.41064,1.41107,211500001.0
2006-03-28 19:35:00,1.41111,1.41132,1.41074,1.41123,196100001.0
2006-03-28 19:40:00,1.41113,1.41155,1.41091,1.41155,192200000.0
2006-03-28 19:45:00,1.41153,1.4119,1.41121,1.41162,178000000.0
2006-03-28 19:50:00,1.41189,1.4119,1.4113,1.41163,210800002.0
2006-03-28 19:55:00,1.41154,1.41197,1.41152,1.41181,143300000.0
2006-03-28 20:00:00,1.41187,1.41238,1.41177,1.41211,204400001.0
2006-03-28 20:05:00,1.41221,1.41242,1.41165,1.4122,137500001.0
2006-03-28 20:10:00,1.41188,1.4123,1.41151,1.41228,201300001.0
2006-03-28 20:15:00,1.41233,1.41238,1.41166,1.41205,196500000.0
2006-03-28 20:20:00,1.41186,1.41191,1.41072,1.41089,157300000.0
2006-03-28 20:25:00,1.41137,1.41158,1.41081,1.41124,239700000.0
2006-03-28 20:30:00,1.41129,1.41146,1.41084,1.4112,225200001.0
2006-03-28 20:35:00,1.41098,1.41122,1.41063,1.41081,275200001.0
2006-03-28 20:40:00,1.41088,1.41113,1.41039,1.41062,247000003.0
2006-03-28 20:45:00,1.41044,1.41077,1.41032,1.41061,262200003.0
2006-03-28 20:50:00,1.41059,1.41077,1.4094,1.40978,211100001.0
2006-03-28 20:55:00,1.40993,1.41013,1.40962,1.41,204300001.0
2006-03-28 21:00:00,1.40989,1.41008,1.40944,1.40995,191300001.0
2006-03-28 21:05:00,1.40967,1.4101,1.40953,1.41003,203600000.0
2006-03-28 21:10:00,1.40997,1.40999,1.40935,1.40968,210800000.0
2006-03-28 21:15:00,1.4095,1.41,1.40696,1.40724,214600000.0
2006-03-28 21:20:00,1.40699,1.40734,1.40414,1.40524,215700000.0
2006-03-28 21:25:00,1.40532,1.40611,1.40489,1.40606,193400000.0
2006-03-28 21:30:00,1.40619,1.40623,1.40526,1.40597,180500000.0
2006-03-28 21:35:00,1.40576,1.40608,1.40472,1.40601,156300000.0
2006-03-28 21:40:00,1.4058,1.40634,1.40477,1.40518,171400001.0
2006-03-28 21:45:00,1.40503,1.40624,1.40503,1.4059,174300000.0
2006-03-28 21:50:00,1.40603,1.4062,1.40451,1.4053,238000000.0
2006-03-28 21:55:00,1.40538,1.40606,1.40421,1.40583,235900002.0
2006-03-28 22:00:00,1.40582,1.40605,1.4052,1.40528,237000001.0
2006-03-28 22:05:00,1.4054,1.40568,1.4048,1.40513,186900001.0
2006-03-28 22:10:00,1.40526,1.40572,1.40467,1.40467,189100000.0
2006-03-28 22:15:00,1.40497,1.40519,1.40413,1.40444,181000000.0
2006-03-28 22:20:00,1.40428,1.40464,1.40394,1.40448,191400000.0
2006-03-28 22:25:00,1.4045,1.40489,1.40424,1.40447,200000000.0
2006-03-28 22:30:00,1.40449,1.40517,1.40433,1.40465,233400002.0
2006-03-28 22:35:00,1.40467,1.40518,1.40425,1.40435,173300000.0
2006-03-28 22:40:00,1.40445,1.40464,1.40407,1.4045,201200000.0
2006-03-28 22:45:00,1.40469,1.40543,1.40436,1.40519,179800000.0
2006-03-28 22:50:00,1.40541,1.40561,1.40471,1.40498,161200000.0
2006-03-28 22:55:00,1.40513,1.40517,1.40419,1.40453,157200000.0
2006-03-28 23:00:00,1.4044,1.40484,1.4042,1.40484,196600002.0
2006-03-28 23:05:00,1.40489,1.40547,1.40468,1.40518,233000000.0
2006-03-28 23:10:00,1.40505,1.40546,1.4042,1.40532,220100000.0
2006-03-28 23:15:00,1.40551,1.40573,1.40454,1.40484,244600000.0
2006-03-28 23:20:00,1.40489,1.40491,1.40432,1.40476,204800002.0
2006-03-28 23:25:00,1.40483,1.40483,1.40413,1.40454,193500000.0
2006-03-28 23:30:00,1.4045,1.4051,1.4042,1.40425,207100000.0
2006-03-28 23:35:00,1.40441,1.40446,1.40374,1.404,172900001.0
2006-03-28 23:40:00,1.40431,1.40441,1.40359,1.40438,177900000.0
2006-03-28 23:45:00,1.40427,1.40444,1.40394,1.40416,217000000.0
2006-03-28 23:50:00,1.40429,1.40454,1.40369,1.40369,152300000.0
2006-03-28 23:55:00,1.40412,1.40462,1.40397,1.40402,245600000.0
2006-03-29 00:00:00,1.40417,1.40432,1.4039,1.4042,237400000.0
2006-03-29 00:05:00,1.4044,1.4046,1.4044,1.4044,212000000.0
2006-03-29 00:10:00,1.4045,1.4045,1.4041,1.4041,169600000.0
2006-03-29 00:15:00,1.4042,1.4045,1.4041,1.4041,212000000.0
2006-03-29 00:20:00,1.4042,1.4042,1.404,1.4041,169600000.0
2006-03-29 00:25:00,1.4041,1.40478,1.40393,1.40393,203400000.0
2006-03-29 00:30:00,1.40358,1.40408,1.40358,1.4038,166400000.0
2006-03-29 00:35:00,1.40418,1.40456,1.40398,1.40436,184800000.0
2006-03-29 00:40:00,1.40437,1.40444,1.40368,1.40394,173800000.0
2006-03-29 00:45:00,1.40397,1.40413,1.40337,1.40383,190200000.0
2006-03-29 00:50:00,1.40383,1.40402,1.40309,1.40339,202300002.0
2006-03-29 00:55:00,1.40339,1.40384,1.40294,1.4036,182400000.0
2006-03-29 01:00:00,1.40345,1.40389,1.40324,1.40368,180900000.0
2006-03-29 01:05:00,1.40371,1.40383,1.40321,1.40372,170300001.0
2006-03-29 01:10:00,1.40364,1.40407,1.40345,1.40376,197800000.0
2006-03-29 01:15:00,1.40389,1.4043,1.40359,1.40409,187600000.0
2006-03-29 01:20:00,1.40394,1.40421,1.40338,1.4041,190400000.0
2006-03-29 01:25:00,1.40399,1.40412,1.40361,1.4038,195000001.0
2006-03-29 01:30:00,1.40383,1.40418,1.40327,1.40398,195500000.0
2006-03-29 01:35:00,1.40396,1.40444,1.4037,1.40437,282700005.0
2006-03-29 01:40:00,1.40433,1.40456,1.40396,1.4044,213000000.0
2006-03-29 01:45:00,1.40427,1.40463,1.404,1.40445,161800000.0
2006-03-29 01:50:00,1.40442,1.40455,1.40395,1.40403,167200001.0
2006-03-29 01:55:00,1.40392,1.40438,1.4038,1.40438,214300001.0
2006-03-29 02:00:00,1.40405,1.40432,1.40313,1.40369,318900001.0
2006-03-29 02:05:00,1.40371,1.40394,1.40316,1.40352,541300000.0
2006-03-29 02:10:00,1.40321,1.40353,1.40299,1.40338,412800001.0
2006-03-29 02:15:00,1.40329,1.40373,1.40292,1.40339,610500003.0
2006-03-29 02:20:00,1.40349,1.4038,1.40322,1.40365,228400001.0
2006-03-29 02:25:00,1.40353,1.4036,1.40316,1.40351,371600000.0
2006-03-29 02:30:00,1.40371,1.40378,1.40323,1.40366,429100001.0
2006-03-29 02:35:00,1.40376,1.40376,1.40319,1.4035,316000001.0
2006-03-29 02:40:00,1.40357,1.40369,1.40318,1.4034,191300000.0
2006-03-29 02:45:00,1.40275,1.40338,1.40249,1.40261,597700000.0
2006-03-29 02:50:00,1.40295,1.40324,1.40248,1.40293,303900000.0
2006-03-29 02:55:00,1.40296,1.40296,1.40251,1.40267,261000000.0
2006-03-29 03:00:00,1.40274,1.40291,1.40247,1.40247,342000001.0
2006-03-29 03:05:00,1.40246,1.40365,1.40244,1.40365,265100000.0
2006-03-29 03:10:00,1.40328,1.40406,1.40328,1.40364,187900000.0
2006-03-29 03:15:00,1.40331,1.40376,1.40321,1.40358,186100000.0
2006-03-29 03:20:00,1.40312,1.4037,1.40307,1.40369,330200002.0
2006-03-29 03:25:00,1.40413,1.40413,1.40325,1.40359,313300000.0
2006-03-29 03:30:00,1.4037,1.40447,1.4036,1.40407,179800000.0
2006-03-29 03:35:00,1.40398,1.40405,1.40347,1.40365,233100000.0
2006-03-29 03:40:00,1.40362,1.40417,1.4036,1.40393,305600001.0
2006-03-29 03:45:00,1.40384,1.40415,1.40361,1.40365,214300000.0
2006-03-29 03:50:00,1.40386,1.40393,1.40308,1.40324,301300000.0
2006-03-29 03:55:00,1.40367,1.40372,1.4028,1.40349,626200001.0
2006-03-29 04:00:00,1.40355,1.40404,1.40328,1.40339,530100002.0
2006-03-29 04:05:00,1.40321,1.40396,1.403,1.40368,508500000.0
2006-03-29 04:10:00,1.4036,1.40378,1.40333,1.40346,353200000.0
2006-03-29 04:15:00,1.40348,1.40371,1.40311,1.40325,399700002.0
2006-03-29 04:20:00,1.4032,1.40349,1.40286,1.40313,511900002.0
2006-03-29 04:25:00,1.40313,1.40371,1.40301,1.40364,516700001.0
2006-03-29 04:30:00,1.40322,1.40392,1.40319,1.40351,224000000.0
2006-03-29 04:35:00,1.40337,1.40378,1.40303,1.40334,471500000.0
2006-03-29 04:40:00,1.40331,1.40378,1.40331,1.40376,238600000.0
2006-03-29 04:45:00,1.40363,1.40366,1.4032,1.40321,297100000.0
2006-03-29 04:50:00,1.40356,1.4037,1.40309,1.40323,220000001.0
2006-03-29 04:55:00,1.40343,1.40393,1.40316,1.40345,260900001.0
2006-03-29 05:00:00,1.40382,1.40395,1.40345,1.40365,472200001.0
2006-03-29 05:05:00,1.40372,1.40412,1.40359,1.40364,1117900000.0
2006-03-29 05:10:00,1.40356,1.40368,1.40336,1.40339,839700001.0
2006-03-29 05:15:00,1.40352,1.40386,1.40336,1.40338,925100001.0
2006-03-29 05:20:00,1.40344,1.40412,1.40336,1.40349,1141200004.0
2006-03-29 05:25:00,1.40356,1.40398,1.40336,1.40381,1070400006.0
2006-03-29 05:30:00,1.40369,1.40421,1.40359,1.40405,860900000.0
2006-03-29 05:35:00,1.40424,1.405,1.40409,1.40492,686400000.0
2006-03-29 05:40:00,1.40476,1.40514,1.40462,1.40489,744300002.0
2006-03-29 05:45:00,1.40496,1.40533,1.40477,1.40493,1018700003.0
2006-03-29 05:50:00,1.40489,1.4053,1.4046,1.40485,935400002.0
2006-03-29 05:55:00,1.40475,1.40492,1.40452,1.4046,787100003.0
2006-03-29 06:00:00,1.40465,1.40531,1.4046,1.40511,849400000.0
2006-03-29 06:05:00,1.40512,1.4055,1.40509,1.4053,1854200005.0
2006-03-29 06:10:00,1.40529,1.4057,1.40503,1.40513,1711100002.0
2006-03-29 06:15:00,1.40513,1.40533,1.40493,1.40527,964400002.0
2006-03-29 06:20:00,1.40523,1.40542,1.40497,1.4051,1376100001.0
2006-03-29 06:25:00,1.40509,1.40522,1.40478,1.40479,1389300006.0
2006-03-29 06:30:00,1.40473,1.40514,1.40472,1.40513,1150900003.0
2006-03-29 06:35:00,1.40523,1.40564,1.40512,1.40521,630500001.0
2006-03-29 06:40:00,1.40523,1.4053,1.40485,1.4049,1058900003.0
2006-03-29 06:45:00,1.40493,1.40514,1.40468,1.40489,1001500002.0
2006-03-29 06:50:00,1.40503,1.4052,1.40467,1.4049,1051000001.0
2006-03-29 06:55:00,1.4049,1.40529,1.4048,1.40506,1100300005.0
2006-03-29 07:00:00,1.40517,1.40542,1.40509,1.40537,1175200000.0
2006-03-29 07:05:00,1.40552,1.40554,1.40509,1.4052,1072200003.0
2006-03-29 07:10:00,1.40516,1.4052,1.40492,1.40497,1889400002.0
2006-03-29 07:15:00,1.40512,1.40587,1.40476,1.40567,1548300002.0
2006-03-29 07:20:00,1.40572,1.40589,1.40527,1.40571,1957400003.0
2006-03-29 07:25:00,1.40571,1.40625,1.40557,1.40585,1437100005.0
2006-03-29 07:30:00,1.4059,1.40614,1.40562,1.40567,1869200007.0
2006-03-29 07:35:00,1.40568,1.40589,1.40513,1.40525,1235800005.0
2006-03-29 07:40:00,1.40523,1.40562,1.4051,1.40547,1939400005.0
2006-03-29 07:45:00,1.40552,1.40602,1.4054,1.40586,2993900007.0
2006-03-29 07:50:00,1.40605,1.40658,1.40582,1.40616,2564000003.0
2006-03-29 07:55:00,1.40609,1.40633,1.4059,1.40611,2772600002.0
2006-03-29 08:00:00,1.40613,1.40623,1.4058,1.40617,1964300004.0
2006-03-29 08:05:00,1.40627,1.40667,1.40601,1.40631,2322400003.0
2006-03-29 08:10:00,1.40633,1.40668,1.40613,1.40659,1516300003.0
2006-03-29 08:15:00,1.40652,1.40682,1.40641,1.40663,1378900002.0
2006-03-29 08:20:00,1.40659,1.40659,1.40546,1.40553,1795900002.0
2006-03-29 08:25:00,1.40527,1.40573,1.40501,1.40546,2392500010.0
2006-03-29 08:30:00,1.40531,1.40554,1.40472,1.40473,1926000004.0
2006-03-29 08:35:00,1.40472,1.40594,1.40462,1.40594,2216500010.0
2006-03-29 08:40:00,1.40593,1.40661,1.40572,1.40625,2030100002.0
2006-03-29 08:45:00,1.40623,1.40625,1.40556,1.40604,2704400004.0
2006-03-29 08:50:00,1.40628,1.4075,1.40624,1.40716,2759500003.0
2006-03-29 08:55:00,1.40724,1.40756,1.40675,1.40701,2570600009.0
2006-03-29 09:00:00,1.407,1.40713,1.40652,1.40677,2691100003.0
2006-03-29 09:05:00,1.40673,1.40694,1.40627,1.40659,1938600003.0
2006-03-29 09:10:00,1.40648,1.40665,1.40601,1.40649,2302200006.0
2006-03-29 09:15:00,1.40622,1.40677,1.40591,1.40646,2180100007.0
2006-03-29 09:20:00,1.40632,1.40713,1.40632,1.40691,1689300004.0
2006-03-29 09:25:00,1.40692,1.40728,1.40674,1.40697,2321700002.0
2006-03-29 09:30:00,1.40691,1.40776,1.4063,1.40742,2202000004.0
2006-03-29 09:35:00,1.40728,1.40757,1.4067,1.40733,1869600003.0
2006-03-29 09:40:00,1.40746,1.40892,1.40732,1.40844,2178000003.0
2006-03-29 09:45:00,1.40892,1.40918,1.40847,1.40875,2160900005.0
2006-03-29 09:50:00,1.40859,1.40953,1.40848,1.40927,2355600009.0
2006-03-29 09:55:00,1.40952,1.40952,1.40685,1.4072,3016800004.0
2006-03-29 10:00:00,1.40718,1.40731,1.40637,1.40667,2257200003.0
2006-03-29 10:05:00,1.40645,1.4071,1.40639,1.40697,2508100004.0
2006-03-29 10:10:00,1.40704,1.40748,1.40699,1.40722,2380400005.0
2006-03-29 10:15:00,1.40746,1.40815,1.40725,1.40815,1900300005.0
2006-03-29 10:20:00,1.40815,1.40835,1.40755,1.40769,2113400001.0
2006-03-29 10:25:00,1.40777,1.40906,1.40774,1.40881,2533300003.0
2006-03-29 10:30:00,1.40887,1.40915,1.40829,1.4087,2656000007.0
2006-03-29 10:35:00,1.40878,1.40896,1.40815,1.4082,2374600002.0
2006-03-29 10:40:00,1.40838,1.4094,1.40829,1.40877,2298100003.0
2006-03-29 10:45:00,1.40887,1.40936,1.40846,1.40908,2133200004.0
2006-03-29 10:50:00,1.40899,1.40934,1.40862,1.40894,2269600003.0
2006-03-29 10:55:00,1.40861,1.4091,1.40844,1.40863,2551700005.0
2006-03-29 11:00:00,1.40864,1.40946,1.40842,1.40911,2411800007.0
2006-03-29 11:05:00,1.40892,1.4091,1.40833,1.40852,2065700004.0
2006-03-29 11:10:00,1.40847,1.40922,1.40836,1.40922,2399600003.0
2006-03-29 11:15:00,1.40915,1.40933,1.40887,1.40906,2146500005.0
2006-03-29 11:20:00,1.40893,1.40918,1.40779,1.40794,2777800009.0
2006-03-29 11:25:00,1.40796,1.40884,1.40789,1.40861,2379800001.0
2006-03-29 11:30:00,1.40861,1.40883,1.40814,1.40827,2601500003.0
2006-03-29 11:35:00,1.40844,1.40863,1.40745,1.40767,2809100003.0
2006-03-29 11:40:00,1.40762,1.4078,1.40732,1.40756,3225400008.0
2006-03-29 11:45:00,1.40774,1.4085,1.40763,1.40819,2547600005.0
2006-03-29 11:50:00,1.40822,1.40865,1.40806,1.40852,1277700002.0
2006-03-29 11:55:00,1.40862,1.40862,1.40817,1.40828,2394600007.0
2006-03-29 12:00:00,1.40843,1.40916,1.40829,1.40882,2115200004.0
2006-03-29 12:05:00,1.40891,1.40895,1.408,1.408,1907300004.0
2006-03-29 12:10:00,1.40792,1.40856,1.40771,1.40848,1970200008.0
2006-03-29 12:15:00,1.40843,1.40937,1.4083,1.40883,1674700003.0
2006-03-29 12:20:00,1.40881,1.40924,1.40867,1.40888,2075600004.0
2006-03-29 12:25:00,1.40902,1.40922,1.40869,1.40922,2493000007.0
2006-03-29 12:30:00,1.40917,1.40965,1.40877,1.40897,2618300007.0
2006-03-29 12:35:00,1.40909,1.4093,1.40874,1.4093,2642700004.0
2006-03-29 12:40:00,1.4092,1.40948,1.40882,1.40894,1995600003.0
2006-03-29 12:45:00,1.40888,1.40944,1.40859,1.40915,2285300008.0
2006-03-29 12:50:00,1.40942,1.40987,1.40913,1.40932,1911900004.0
2006-03-29 12:55:00,1.40926,1.40942,1.40897,1.40917,2427500008.0
2006-03-29 13:00:00,1.4092,1.40941,1.40782,1.40797,1586400001.0
2006-03-29 13:05:00,1.40801,1.40829,1.40786,1.40804,1356800005.0
2006-03-29 13:10:00,1.40818,1.40818,1.40757,1.40769,1613400003.0
2006-03-29 13:15:00,1.40756,1.40777,1.40691,1.4072,1210800002.0
2006-03-29 13:20:00,1.40711,1.40766,1.4068,1.40749,1018100001.0
2006-03-29 13:25:00,1.40745,1.40844,1.40727,1.4083,1706400003.0
2006-03-29 13:30:00,1.40836,1.40857,1.40786,1.40794,2052800004.0
2006-03-29 13:35:00,1.40801,1.40819,1.40764,1.40785,1974100006.0
2006-03-29 13:40:00,1.40772,1.40846,1.40766,1.40821,1251100004.0
2006-03-29 13:45:00,1.40824,1.4088,1.40801,1.40857,1743400002.0
2006-03-29 13:50:00,1.40852,1.40892,1.40816,1.40872,1979200007.0
2006-03-29 13:55:00,1.40851,1.40875,1.40834,1.40841,1666400004.0
2006-03-29 14:00:00,1.40825,1.40886,1.40815,1.4086,1820500004.0
2006-03-29 14:05:00,1.40867,1.4091,1.40862,1.40886,1596200001.0
2006-03-29 14:10:00,1.40877,1.40962,1.40848,1.40939,982500002.0
2006-03-29 14:15:00,1.40927,1.40952,1.40876,1.40901,1871200003.0
2006-03-29 14:20:00,1.40907,1.40919,1.40862,1.40867,1844100005.0
2006-03-29 14:25:00,1.40856,1.40891,1.40824,1.40862,1591600004.0
2006-03-29 14:30:00,1.40864,1.40886,1.40827,1.40856,191100000.0
2006-03-29 14:35:00,1.40855,1.40855,1.40623,1.40705,180400000.0
2006-03-29 14:40:00,1.40707,1.40749,1.40688,1.40696,219200000.0
2006-03-29 14:45:00,1.40678,1.40754,1.40654,1.40726,203800001.0
2006-03-29 14:50:00,1.40716,1.40842,1.40716,1.40789,167600000.0
2006-03-29 14:55:00,1.40818,1.40849,1.40719,1.40734,187000000.0
2006-03-29 15:00:00,1.40721,1.4074,1.40659,1.40713,252400001.0
2006-03-29 15:05:00,1.40731,1.40757,1.40699,1.40733,219700000.0
2006-03-29 15:10:00,1.40724,1.40745,1.40665,1.40693,186600000.0
2006-03-29 15:15:00,1.407,1.40707,1.40598,1.40598,196600001.0
2006-03-29 15:20:00,1.40589,1.40642,1.40589,1.40631,140200000.0
2006-03-29 15:25:00,1.40634,1.4064,1.4055,1.40581,154500000.0
2006-03-29 15:30:00,1.40587,1.40666,1.40553,1.40617,180400000.0
2006-03-29 15:35:00,1.40627,1.40658,1.40579,1.40605,182400000.0
2006-03-29 15:40:00,1.40632,1.40683,1.40614,1.40655,163000000.0
2006-03-29 15:45:00,1.40641,1.40653,1.40609,1.40635,187000000.0
2006-03-29 15:50:00,1.40618,1.40637,1.40607,1.40611,172400000.0
2006-03-29 15:55:00,1.40617,1.40654,1.40559,1.40578,188600000.0
2006-03-29 16:00:00,1.40594,1.40615,1.4054,1.40582,162400000.0
2006-03-29 16:05:00,1.40584,1.40635,1.4058,1.40619,186600000.0
2006-03-29 16:10:00,1.40614,1.40655,1.40577,1.40642,171100000.0
2006-03-29 16:15:00,1.40605,1.40675,1.40604,1.40638,175100000.0
2006-03-29 16:20:00,1.40634,1.40663,1.4056,1.40567,177600000.0
2006-03-29 16:25:00,1.4059,1.40626,1.40532,1.40591,224700000.0
2006-03-29 16:30:00,1.40587,1.40669,1.40587,1.40612,197300000.0
2006-03-29 16:35:00,1.40623,1.40731,1.40609,1.40724,254100000.0
2006-03-29 16:40:00,1.40704,1.40771,1.40645,1.40771,204800001.0
2006-03-29 16:45:00,1.40752,1.40854,1.40724,1.40851,214800000.0
2006-03-29 16:50:00,1.40854,1.40892,1.40783,1.40792,223600000.0
2006-03-29 16:55:00,1.40802,1.40843,1.4076,1.40837,152400000.0
2006-03-29 17:00:00,1.40789,1.40822,1.40711,1.40721,209600000.0
2006-03-29 17:05:00,1.40698,1.40944,1.40671,1.40889,221800001.0
2006-03-29 17:10:00,1.40875,1.4098,1.4084,1.40919,194600000.0
2006-03-29 17:15:00,1.40937,1.40962,1.40895,1.40962,194700000.0
2006-03-29 17:20:00,1.40961,1.40991,1.4088,1.4091,229500001.0
2006-03-29 17:25:00,1.4091,1.40928,1.40866,1.40889,156500000.0
2006-03-29 17:30:00,1.40885,1.40908,1.40848,1.4088,190400000.0
2006-03-29 17:35:00,1.40882,1.40887,1.40673,1.40831,207200000.0
2006-03-29 17:40:00,1.40843,1.40975,1.40843,1.40925,203100000.0
2006-03-29 17:45:00,1.40939,1.40962,1.40835,1.40866,226700001.0
2006-03-29 17:50:00,1.40854,1.40908,1.40837,1.40893,164800000.0
2006-03-29 17:55:00,1.40889,1.40966,1.40847,1.40925,225000000.0
2006-03-29 18:00:00,1.40953,1.40967,1.40893,1.40897,241900000.0
2006-03-29 18:05:00,1.40897,1.40938,1.40871,1.40915,208600001.0
2006-03-29 18:10:00,1.4091,1.40949,1.40818,1.40872,162200000.0
2006-03-29 18:15:00,1.4087,1.40959,1.40866,1.40943,215300000.0
2006-03-29 18:20:00,1.40963,1.41036,1.40963,1.4098,206400000.0
2006-03-29 18:25:00,1.40997,1.41028,1.4094,1.40969,158500000.0
2006-03-29 18:30:00,1.40977,1.41052,1.40954,1.41041,194400000.0
2006-03-29 18:35:00,1.41038,1.41096,1.41007,1.41062,153400000.0
2006-03-29 18:40:00,1.41059,1.4108,1.41018,1.4103,158800000.0
2006-03-29 18:45:00,1.41036,1.41041,1.40962,1.40975,160900000.0
2006-03-29 18:50:00,1.40978,1.41002,1.40917,1.40956,202100000.0
2006-03-29 18:55:00,1.40928,1.41005,1.40928,1.40971,154600000.0
2006-03-29 19:00:00,1.41001,1.41033,1.40898,1.40914,214600000.0
2006-03-29 19:05:00,1.40915,1.40982,1.40911,1.40925,181200000.0
2006-03-29 19:10:00,1.40935,1.40948,1.40896,1.4091,220000001.0
2006-03-29 19:15:00,1.40842,1.40901,1.40776,1.4086,196100000.0
2006-03-29 19:20:00,1.40876,1.40906,1.40843,1.4088,222600000.0
2006-03-29 19:25:00,1.40886,1.40927,1.40839,1.40911,173900000.0
2006-03-29 19:30:00,1.40934,1.40983,1.40911,1.40977,217000001.0
2006-03-29 19:35:00,1.40982,1.40997,1.40897,1.40992,195000000.0
2006-03-29 19:40:00,1.40984,1.40993,1.40924,1.40951,172200000.0
2006-03-29 19:45:00,1.40942,1.40996,1.40906,1.40957,208700001.0
2006-03-29 19:50:00,1.40981,1.41038,1.4096,1.41031,204200000.0
2006-03-29 19:55:00,1.41038,1.4105,1.41004,1.41043,158200001.0
2006-03-29 20:00:00,1.41052,1.41091,1.41028,1.41068,216300001.0
2006-03-29 20:05:00,1.4104,1.41064,1.41027,1.41058,196500000.0
2006-03-29 20:10:00,1.41034,1.41088,1.41005,1.41077,211300000.0
2006-03-29 20:15:00,1.41076,1.41076,1.4096,1.41019,218200000.0
2006-03-29 20:20:00,1.41025,1.41029,1.40945,1.41015,181500000.0
2006-03-29 20:25:00,1.41026,1.4103,1.40942,1.41016,250500000.0
2006-03-29 20:30:00,1.41027,1.41053,1.41001,1.41007,185200000.0
2006-03-29 20:35:00,1.40991,1.41049,1.40991,1.41019,236400000.0
2006-03-29 20:40:00,1.41029,1.41055,1.40994,1.41037,178500000.0
2006-03-29 20:45:00,1.41033,1.41051,1.40972,1.41016,198900000.0
2006-03-29 20:50:00,1.41001,1.41028,1.40973,1.4101,161700000.0
2006-03-29 20:55:00,1.4101,1.41036,1.40995,1.41009,180000000.0
2006-03-29 21:00:00,1.40995,1.41009,1.40932,1.40999,185700000.0
2006-03-29 21:05:00,1.40969,1.41033,1.40939,1.40958,190800002.0
2006-03-29 21:10:00,1.40959,1.4097,1.40889,1.40914,207500000.0
2006-03-29 21:15:00,1.40906,1.40988,1.40906,1.40957,248200001.0
2006-03-29 21:20:00,1.40948,1.40983,1.40901,1.40946,196300001.0
2006-03-29 21:25:00,1.40952,1.40982,1.40922,1.40979,170400000.0
2006-03-29 21:30:00,1.40972,1.40993,1.40957,1.40977,170000000.0
2006-03-29 21:35:00,1.40984,1.40994,1.40945,1.40962,154900000.0
2006-03-29 21:40:00,1.40946,1.40981,1.40923,1.40959,173700000.0
2006-03-29 21:45:00,1.40961,1.41018,1.40961,1.41013,249600002.0
2006-03-29 21:50:00,1.41017,1.41017,1.40964,1.41004,196600001.0
2006-03-29 21:55:00,1.41007,1.41024,1.40957,1.40992,205000000.0
2006-03-29 22:00:00,1.41001,1.41013,1.4095,1.40963,203200000.0
2006-03-29 22:05:00,1.40973,1.40991,1.40933,1.40972,190600000.0
2006-03-29 22:10:00,1.40963,1.41036,1.40955,1.40978,196600001.0
2006-03-29 22:15:00,1.40985,1.41059,1.40976,1.41012,205000001.0
2006-03-29 22:20:00,1.41012,1.41015,1.40923,1.40989,201500000.0
2006-03-29 22:25:00,1.40986,1.41002,1.40833,1.40846,225700001.0
2006-03-29 22:30:00,1.40847,1.40876,1.40757,1.40858,208700000.0
2006-03-29 22:35:00,1.40877,1.40914,1.4083,1.40892,201500000.0
2006-03-29 22:40:00,1.40897,1.40904,1.40858,1.40893,171100000.0
2006-03-29 22:45:00,1.40888,1.40908,1.40827,1.40888,193800000.0
2006-03-29 22:50:00,1.4089,1.40967,1.40876,1.40899,225300000.0
2006-03-29 22:55:00,1.40922,1.40964,1.40902,1.40964,192400001.0
2006-03-29 23:00:00,1.40955,1.40989,1.4094,1.40962,186500000.0
2006-03-29 23:05:00,1.40939,1.40955,1.40904,1.40917,211200001.0
2006-03-29 23:10:00,1.40913,1.41001,1.40893,1.40941,169500000.0
2006-03-29 23:15:00,1.40934,1.40934,1.4084,1.40879,202100000.0
2006-03-29 23:20:00,1.40883,1.40915,1.40799,1.40852,247600003.0
2006-03-29 23:25:00,1.40872,1.40897,1.40857,1.40872,172000000.0
2006-03-29 23:30:00,1.40863,1.40899,1.40849,1.40852,177900000.0
2006-03-29 23:35:00,1.40879,1.40913,1.40862,1.40892,187500001.0
2006-03-29 23:40:00,1.40916,1.40929,1.40858,1.4092,201600000.0
2006-03-29 23:45:00,1.40905,1.40928,1.40849,1.4086,203000000.0
2006-03-29 23:50:00,1.4086,1.40867,1.4078,1.4078,209200001.0
2006-03-29 23:55:00,1.40829,1.40871,1.4081,1.40815,201500000.0
2006-03-30 00:00:00,1.4083,1.41,1.40818,1.4098,156200000.0
2006-03-30 00:05:00,1.4101,1.4104,1.4097,1.4098,131200000.0
2006-03-30 00:10:00,1.41,1.4101,1.4095,1.4096,164000000.0
2006-03-30 00:15:00,1.4097,1.41,1.4094,1.4096,164000000.0
2006-03-30 00:20:00,1.4097,1.41,1.4096,1.41,131200000.0
2006-03-30 00:25:00,1.4101,1.4102,1.41,1.4102,98400000.0
2006-03-30 00:30:00,1.4103,1.41062,1.40838,1.4097,204600000.0
2006-03-30 00:35:00,1.41003,1.41034,1.40974,1.41013,166300000.0
2006-03-30 00:40:00,1.41014,1.41061,1.41001,1.41035,230600001.0
2006-03-30 00:45:00,1.41029,1.41037,1.40991,1.41016,233100001.0
2006-03-30 00:50:00,1.41016,1.41052,1.40995,1.41042,201600001.0
2006-03-30 00:55:00,1.41048,1.41054,1.40955,1.41011,166600000.0
2006-03-30 01:00:00,1.40996,1.41014,1.40949,1.40969,188400001.0
2006-03-30 01:05:00,1.4097,1.4097,1.40897,1.40942,206800001.0
2006-03-30 01:10:00,1.40924,1.40937,1.40864,1.40907,147800000.0
2006-03-30 01:15:00,1.40914,1.40936,1.40886,1.40917,214900001.0
2006-03-30 01:20:00,1.40939,1.40975,1.40892,1.40951,198100000.0
2006-03-30 01:25:00,1.40943,1.40956,1.40913,1.40934,179800000.0
2006-03-30 01:30:00,1.4095,1.40979,1.40915,1.40955,175300000.0
2006-03-30 01:35:00,1.40953,1.40965,1.40911,1.40946,183400000.0
2006-03-30 01:40:00,1.40942,1.40987,1.40925,1.40972,155300000.0
2006-03-30 01:45:00,1.4097,1.41018,1.40928,1.4097,189500000.0
2006-03-30 01:50:00,1.40959,1.40973,1.40915,1.40945,203200000.0
2006-03-30 01:55:00,1.40935,1.40941,1.40852,1.40896,253600002.0
2006-03-30 02:00:00,1.40893,1.40915,1.40862,1.40869,307500000.0
2006-03-30 02:05:00,1.40872,1.4094,1.40864,1.40928,572700000.0
2006-03-30 02:10:00,1.40898,1.4093,1.40885,1.40917,424300001.0
2006-03-30 02:15:00,1.409,1.40914,1.40829,1.40857,624400000.0
2006-03-30 02:20:00,1.4087,1.40929,1.40858,1.40922,181800000.0
2006-03-30 02:25:00,1.40918,1.40935,1.40872,1.40899,394100001.0
2006-03-30 02:30:00,1.40915,1.4096,1.40874,1.40959,404600000.0
2006-03-30 02:35:00,1.4096,1.40987,1.40884,1.40888,287100000.0
2006-03-30 02:40:00,1.4089,1.40923,1.40885,1.4092,149100000.0
2006-03-30 02:45:00,1.40869,1.40942,1.40862,1.40915,608600001.0
2006-03-30 02:50:00,1.40933,1.40982,1.40898,1.40953,329500000.0
2006-03-30 02:55:00,1.40958,1.40996,1.40929,1.40996,289300001.0
2006-03-30 03:00:00,1.40996,1.40996,1.40931,1.40943,358000002.0
2006-03-30 03:05:00,1.40949,1.40954,1.40877,1.40928,281900000.0
2006-03-30 03:10:00,1.4089,1.40928,1.40819,1.40866,238100002.0
2006-03-30 03:15:00,1.40827,1.40921,1.40827,1.40921,178000000.0
2006-03-30 03:20:00,1.40878,1.40924,1.4087,1.4088,316100002.0
2006-03-30 03:25:00,1.40927,1.40927,1.40879,1.40904,356400001.0
2006-03-30 03:30:00,1.40912,1.40938,1.40882,1.409,202000002.0
2006-03-30 03:35:00,1.40912,1.40963,1.40883,1.40883,256900000.0
2006-03-30 03:40:00,1.40877,1.40942,1.4087,1.40935,352900002.0
2006-03-30 03:45:00,1.40952,1.40966,1.40902,1.40917,160200000.0
2006-03-30 03:50:00,1.4093,1.40958,1.40897,1.40921,356000001.0
2006-03-30 03:55:00,1.40957,1.40994,1.40891,1.40978,520300000.0
2006-03-30 04:00:00,1.40972,1.40976,1.40889,1.40923,542300000.0
2006-03-30 04:05:00,1.40913,1.40976,1.40913,1.40955,591800004.0
2006-03-30 04:10:00,1.40943,1.40993,1.40915,1.40941,414800002.0
2006-03-30 04:15:00,1.40934,1.40957,1.40834,1.40861,382400000.0
2006-03-30 04:20:00,1.4085,1.40899,1.40818,1.40836,482000000.0
2006-03-30 04:25:00,1.40825,1.40877,1.40799,1.40846,544600002.0
2006-03-30 04:30:00,1.40817,1.40882,1.40817,1.40861,225700000.0
2006-03-30 04:35:00,1.40849,1.40899,1.40814,1.4088,439600000.0
2006-03-30 04:40:00,1.4088,1.40928,1.40866,1.40928,226800000.0
2006-03-30 04:45:00,1.40924,1.4098,1.40898,1.4093,313600000.0
2006-03-30 04:50:00,1.40953,1.40998,1.4091,1.40942,178200000.0
2006-03-30 04:55:00,1.40981,1.40992,1.40915,1.40937,237000000.0
2006-03-30 05:00:00,1.40979,1.40987,1.40937,1.40949,517100002.0
2006-03-30 05:05:00,1.40962,1.41017,1.40948,1.40979,1109900000.0
2006-03-30 05:10:00,1.40986,1.41013,1.40978,1.40993,940500002.0
2006-03-30 05:15:00,1.41004,1.4103,1.40981,1.40992,1007500003.0
2006-03-30 05:20:00,1.40995,1.41063,1.4099,1.41002,1115000001.0
2006-03-30 05:25:00,1.41029,1.41059,1.40982,1.41025,1030400003.0
2006-03-30 05:30:00,1.41042,1.41093,1.41039,1.41046,822700000.0
2006-03-30 05:35:00,1.41062,1.41099,1.41039,1.41086,807900004.0
2006-03-30 05:40:00,1.41059,1.4109,1.41044,1.41049,744800001.0
2006-03-30 05:45:00,1.41056,1.41084,1.41039,1.41039,1013500003.0
2006-03-30 05:50:00,1.41039,1.41092,1.41032,1.41079,990800004.0
2006-03-30 05:55:00,1.41069,1.41096,1.41047,1.41079,782300002.0
2006-03-30 06:00:00,1.4108,1.4108,1.41045,1.41056,821200003.0
2006-03-30 06:05:00,1.41053,1.41109,1.41037,1.41071,1732100006.0
2006-03-30 06:10:00,1.41073,1.4119,1.41073,1.41156,1680500003.0
2006-03-30 06:15:00,1.41149,1.41183,1.41111,1.41126,956200002.0
2006-03-30 06:20:00,1.41112,1.4118,1.41087,1.41168,1438500002.0
2006-03-30 06:25:00,1.41161,1.41195,1.41107,1.41107,1318200003.0
2006-03-30 06:30:00,1.41092,1.41184,1.41092,1.41168,1101000002.0
2006-03-30 06:35:00,1.41162,1.4119,1.41141,1.41142,581400001.0
2006-03-30 06:40:00,1.41126,1.4115,1.41116,1.41128,1061800001.0
2006-03-30 06:45:00,1.41131,1.41164,1.41109,1.41132,1041500005.0
2006-03-30 06:50:00,1.41138,1.41149,1.41107,1.41117,959800003.0
2006-03-30 06:55:00,1.41117,1.4116,1.41107,1.41142,1014000006.0
2006-03-30 07:00:00,1.41154,1.41178,1.41116,1.41163,1271000001.0
2006-03-30 07:05:00,1.41172,1.41177,1.41134,1.41155,971200003.0
2006-03-30 07:10:00,1.41164,1.41164,1.41116,1.41138,1831600003.0
2006-03-30 07:15:00,1.41151,1.41165,1.41118,1.41154,1375400004.0
2006-03-30 07:20:00,1.41154,1.4119,1.41134,1.41174,1712300001.0
2006-03-30 07:25:00,1.41178,1.41222,1.4114,1.4114,1344600004.0
2006-03-30 07:30:00,1.41155,1.4117,1.41055,1.41057,1992800005.0
2006-03-30 07:35:00,1.41073,1.41127,1.41047,1.4111,1344700004.0
2006-03-30 07:40:00,1.41097,1.41117,1.41017,1.41024,1728400000.0
2006-03-30 07:45:00,1.4103,1.41084,1.41013,1.41062,2985700005.0
2006-03-30 07:50:00,1.41066,1.41098,1.4102,1.4106,2506600002.0
2006-03-30 07:55:00,1.41068,1.41138,1.41055,1.41108,2954900009.0
2006-03-30 08:00:00,1.41115,1.41151,1.41077,1.41077,2074200010.0
2006-03-30 08:05:00,1.41052,1.41101,1.41033,1.41065,2423400005.0
2006-03-30 08:10:00,1.41065,1.41096,1.4103,1.41079,1619600005.0
2006-03-30 08:15:00,1.41076,1.41142,1.41072,1.41113,1405000003.0
2006-03-30 08:20:00,1.41113,1.41161,1.41103,1.41143,1836100004.0
2006-03-30 08:25:00,1.41151,1.41208,1.41101,1.41191,2211100005.0
2006-03-30 08:30:00,1.41189,1.41206,1.41097,1.41098,1956400007.0
2006-03-30 08:35:00,1.4111,1.41137,1.41071,1.41071,2070700003.0
2006-03-30 08:40:00,1.41052,1.41088,1.41014,1.41066,2176900006.0
2006-03-30 08:45:00,1.41063,1.41077,1.4098,1.40989,2640000004.0
2006-03-30 08:50:00,1.41012,1.41062,1.40991,1.41016,2975300009.0
2006-03-30 08:55:00,1.41028,1.41086,1.41023,1.41059,2465000003.0
2006-03-30 09:00:00,1.41053,1.41054,1.40991,1.41007,2674000006.0
2006-03-30 09:05:00,1.41007,1.41024,1.40949,1.40974,1944000007.0
2006-03-30 09:10:00,1.40966,1.40985,1.40919,1.4098,2313000006.0
2006-03-30 09:15:00,1.4098,1.40985,1.40873,1.40876,2238300002.0
2006-03-30 09:20:00,1.40866,1.40991,1.40853,1.40959,1695100005.0
2006-03-30 09:25:00,1.40967,1.4104,1.40964,1.41003,2342800004.0
2006-03-30 09:30:00,1.40994,1.41015,1.40951,1.40989,2190700001.0
2006-03-30 09:35:00,1.40966,1.41061,1.40966,1.41032,1919100004.0
2006-03-30 09:40:00,1.41035,1.41047,1.40995,1.40996,2111400002.0
2006-03-30 09:45:00,1.41006,1.41018,1.40895,1.4092,2206000009.0
2006-03-30 09:50:00,1.40906,1.4098,1.40894,1.40965,2215300003.0
2006-03-30 09:55:00,1.40959,1.40978,1.40919,1.40972,2840600005.0
2006-03-30 10:00:00,1.40964,1.41021,1.40891,1.4096,2351900005.0
2006-03-30 10:05:00,1.40914,1.40939,1.40648,1.40713,2676600006.0
2006-03-30 10:10:00,1.4072,1.40754,1.40648,1.40668,2225800001.0
2006-03-30 10:15:00,1.40678,1.40725,1.40619,1.40715,2073200004.0
2006-03-30 10:20:00,1.40702,1.40782,1.40702,1.40742,2130500003.0
2006-03-30 10:25:00,1.40748,1.4082,1.4073,1.40774,2548100003.0
2006-03-30 10:30:00,1.40772,1.40857,1.40733,1.4085,2609700006.0
2006-03-30 10:35:00,1.40851,1.40889,1.40815,1.40833,2493800009.0
2006-03-30 10:40:00,1.40824,1.40833,1.40704,1.40707,2419700007.0
2006-03-30 10:45:00,1.40708,1.40765,1.40673,1.4073,2089000003.0
2006-03-30 10:50:00,1.40717,1.40736,1.40662,1.40713,2185400003.0
2006-03-30 10:55:00,1.40707,1.40745,1.4067,1.40689,2536200006.0
2006-03-30 11:00:00,1.407,1.40738,1.40649,1.40722,2485100006.0
2006-03-30 11:05:00,1.40726,1.40726,1.40641,1.40641,2179100005.0
2006-03-30 11:10:00,1.40642,1.40712,1.40631,1.40703,2410000005.0
2006-03-30 11:15:00,1.40709,1.40711,1.40651,1.40684,2052400004.0
2006-03-30 11:20:00,1.40671,1.40765,1.4066,1.40751,2676500005.0
2006-03-30 11:25:00,1.40771,1.40784,1.4063,1.40667,2395200005.0
2006-03-30 11:30:00,1.4067,1.4067,1.40614,1.40636,2791600006.0
2006-03-30 11:35:00,1.4066,1.40716,1.40645,1.40655,2798800008.0
2006-03-30 11:40:00,1.40663,1.40714,1.40643,1.40643,3272300006.0
2006-03-30 11:45:00,1.40661,1.40695,1.40634,1.4068,2533300005.0
2006-03-30 11:50:00,1.40693,1.40732,1.40684,1.40714,1258300003.0
2006-03-30 11:55:00,1.40736,1.40778,1.4072,1.40728,2330100007.0
2006-03-30 12:00:00,1.4073,1.40757,1.40668,1.407,2159300001.0
2006-03-30 12:05:00,1.40705,1.40769,1.4067,1.40756,1982500001.0
2006-03-30 12:10:00,1.40741,1.40752,1.40706,1.40737,1988800006.0
2006-03-30 12:15:00,1.40724,1.40758,1.40703,1.40727,1757400004.0
2006-03-30 12:20:00,1.40713,1.40783,1.40693,1.40731,2250700006.0
2006-03-30 12:25:00,1.40745,1.40772,1.4073,1.40736,2452200002.0
2006-03-30 12:30:00,1.40732,1.40771,1.40713,1.40749,2546500003.0
2006-03-30 12:35:00,1.40765,1.40797,1.40687,1.40719,2644000004.0
2006-03-30 12:40:00,1.40724,1.40754,1.40707,1.40739,1847900003.0
2006-03-30 12:45:00,1.40749,1.40764,1.40716,1.40731,2339800008.0
2006-03-30 12:50:00,1.40741,1.40781,1.40729,1.40737,1989800002.0
2006-03-30 12:55:00,1.40747,1.40782,1.40717,1.40772,2627900002.0
2006-03-30 13:00:00,1.40779,1.4089,1.40768,1.40843,1623700003.0
2006-03-30 13:05:00,1.4083,1.40869,1.40817,1.40832,1322600002.0
2006-03-30 13:10:00,1.40843,1.40902,1.40836,1.40885,1549900002.0
2006-03-30 13:15:00,1.40882,1.40976,1.40879,1.40963,1345900002.0
2006-03-30 13:20:00,1.40973,1.41007,1.40922,1.40966,1125500004.0
2006-03-30 13:25:00,1.40954,1.40964,1.40926,1.4094,1882500009.0
2006-03-30 13:30:00,1.40912,1.40993,1.4088,1.40926,1925700002.0
2006-03-30 13:35:00,1.40928,1.40975,1.40856,1.40949,2138500008.0
2006-03-30 13:40:00,1.40923,1.40959,1.40896,1.40933,1263900003.0
2006-03-30 13:45:00,1.40933,1.41067,1.40917,1.40944,1893800003.0
2006-03-30 13:50:00,1.40934,1.40955,1.40874,1.40919,1877500003.0
2006-03-30 13:55:00,1.40907,1.40967,1.40887,1.40945,1630600001.0
2006-03-30 14:00:00,1.40922,1.40973,1.40893,1.40955,1826200007.0
2006-03-30 14:05:00,1.40966,1.41063,1.40966,1.41044,1578800002.0
2006-03-30 14:10:00,1.41053,1.41078,1.41024,1.41052,1014500000.0
2006-03-30 14:15:00,1.41039,1.41045,1.40934,1.4095,1956300004.0
2006-03-30 14:20:00,1.40939,1.41008,1.40909,1.40912,1758800004.0
2006-03-30 14:25:00,1.40897,1.41024,1.40891,1.40966,1652600004.0
2006-03-30 14:30:00,1.40952,1.40975,1.40888,1.40962,137600000.0
2006-03-30 14:35:00,1.40983,1.41034,1.40937,1.41026,178400000.0
2006-03-30 14:40:00,1.41022,1.41044,1.40947,1.40969,249300001.0
2006-03-30 14:45:00,1.40967,1.41008,1.40947,1.40969,230700001.0
2006-03-30 14:50:00,1.40962,1.4101,1.40906,1.40914,169800000.0
2006-03-30 14:55:00,1.40955,1.40969,1.40895,1.40915,183100000.0
2006-03-30 15:00:00,1.40894,1.40955,1.40882,1.40948,233000002.0
2006-03-30 15:05:00,1.4094,1.40976,1.40914,1.40933,200000000.0
2006-03-30 15:10:00,1.40925,1.40953,1.40834,1.40834,176100000.0
2006-03-30 15:15:00,1.40841,1.40951,1.40795,1.40929,210600001.0
2006-03-30 15:20:00,1.40934,1.40984,1.40909,1.4092,180700000.0
2006-03-30 15:25:00,1.40933,1.4098,1.40829,1.40831,198600000.0
2006-03-30 15:30:00,1.40829,1.40916,1.40618,1.40618,170100000.0
2006-03-30 15:35:00,1.40663,1.4073,1.40526,1.40529,220700000.0
2006-03-30 15:40:00,1.40532,1.40548,1.40411,1.40461,228400003.0
2006-03-30 15:45:00,1.40425,1.40442,1.40284,1.40296,201200001.0
2006-03-30 15:50:00,1.40288,1.40308,1.40142,1.40164,180900000.0
2006-03-30 15:55:00,1.40203,1.40258,1.40138,1.40227,179700001.0
2006-03-30 16:00:00,1.40205,1.40366,1.40205,1.40343,164800000.0
2006-03-30 16:05:00,1.40335,1.40382,1.40295,1.40296,164100001.0
2006-03-30 16:10:00,1.4026,1.40281,1.40207,1.40258,198400000.0
2006-03-30 16:15:00,1.40252,1.40363,1.40232,1.40347,179400000.0
2006-03-30 16:20:00,1.40339,1.40393,1.40311,1.40375,205200000.0
2006-03-30 16:25:00,1.40401,1.40496,1.40362,1.40472,226100000.0
2006-03-30 16:30:00,1.40523,1.40859,1.40503,1.40822,279900002.0
2006-03-30 16:35:00,1.4085,1.41028,1.40795,1.40967,188500000.0
2006-03-30 16:40:00,1.40915,1.41002,1.40849,1.4099,194500001.0
2006-03-30 16:45:00,1.40962,1.41036,1.4093,1.40988,223000002.0
2006-03-30 16:50:00,1.40975,1.40999,1.40879,1.40916,191600000.0
2006-03-30 16:55:00,1.40919,1.40972,1.40848,1.40889,150300001.0
2006-03-30 17:00:00,1.40805,1.41002,1.40805,1.40987,240100001.0
2006-03-30 17:05:00,1.40983,1.41089,1.40969,1.41056,169500001.0
2006-03-30 17:10:00,1.41033,1.41086,1.4099,1.41025,173300000.0
2006-03-30 17:15:00,1.41055,1.41126,1.41018,1.4106,228000000.0
2006-03-30 17:20:00,1.41063,1.41106,1.41004,1.41068,195000001.0
2006-03-30 17:25:00,1.41043,1.41085,1.41004,1.41011,194500001.0
2006-03-30 17:30:00,1.41003,1.41023,1.40943,1.40989,230600000.0
2006-03-30 17:35:00,1.40956,1.41039,1.40946,1.41026,200400000.0
2006-03-30 17:40:00,1.41012,1.41054,1.40966,1.40975,244400002.0
2006-03-30 17:45:00,1.4098,1.41015,1.40903,1.40941,200400001.0
2006-03-30 17:50:00,1.40937,1.40974,1.40809,1.40846,149300000.0
2006-03-30 17:55:00,1.40867,1.40898,1.40807,1.40807,227000000.0
2006-03-30 18:00:00,1.40808,1.40846,1.40765,1.40795,257600000.0
2006-03-30 18:05:00,1.40818,1.4086,1.40792,1.40832,253800002.0
2006-03-30 18:10:00,1.40817,1.40845,1.40685,1.4073,204800000.0
2006-03-30 18:15:00,1.40718,1.40827,1.40718,1.40798,211300001.0
2006-03-30 18:20:00,1.40793,1.40835,1.40746,1.40758,196600000.0
2006-03-30 18:25:00,1.40775,1.40932,1.4076,1.40922,196200000.0
2006-03-30 18:30:00,1.40937,1.4108,1.40935,1.4105,204600001.0
2006-03-30 18:35:00,1.4104,1.41102,1.40982,1.41053,190900000.0
2006-03-30 18:40:00,1.41042,1.41092,1.41,1.41025,171100000.0
2006-03-30 18:45:00,1.41048,1.4107,1.41016,1.41039,165600000.0
2006-03-30 18:50:00,1.41056,1.41097,1.41031,1.41078,189400000.0
2006-03-30 18:55:00,1.41052,1.41074,1.40976,1.41018,227400000.0
2006-03-30 19:00:00,1.4103,1.4103,1.40976,1.41008,207000000.0
2006-03-30 19:05:00,1.41015,1.41029,1.40957,1.40986,195400001.0
2006-03-30 19:10:00,1.40996,1.4104,1.40961,1.41038,245600001.0
2006-03-30 19:15:00,1.4101,1.41025,1.4097,1.40999,174000000.0
2006-03-30 19:20:00,1.41003,1.41023,1.40966,1.40994,199600000.0
2006-03-30 19:25:00,1.41004,1.41025,1.40911,1.40939,176900000.0
2006-03-30 19:30:00,1.40935,1.40942,1.40894,1.40898,225500000.0
2006-03-30 19:35:00,1.40902,1.40915,1.40801,1.40839,174400000.0
2006-03-30 19:40:00,1.40832,1.40848,1.40749,1.40786,174900000.0
2006-03-30 19:45:00,1.40755,1.40824,1.40738,1.40816,192400000.0
2006-03-30 19:50:00,1.40856,1.40895,1.40844,1.40886,201300000.0
2006-03-30 19:55:00,1.40885,1.40906,1.40857,1.40888,198300002.0
2006-03-30 20:00:00,1.40886,1.41013,1.40874,1.4099,194600000.0
2006-03-30 20:05:00,1.40976,1.41015,1.40942,1.40986,150800000.0
2006-03-30 20:10:00,1.40947,1.41003,1.40935,1.40993,179600000.0
2006-03-30 20:15:00,1.40998,1.41009,1.40936,1.40983,160800000.0
2006-03-30 20:20:00,1.40983,1.41031,1.40966,1.40973,192600000.0
2006-03-30 20:25:00,1.41015,1.41032,1.40958,1.40996,299700003.0
2006-03-30 20:30:00,1.41004,1.41085,1.40997,1.41044,197400000.0
2006-03-30 20:35:00,1.41032,1.41156,1.41024,1.41106,228900000.0
2006-03-30 20:40:00,1.41085,1.41118,1.41049,1.41068,216700000.0
2006-03-30 20:45:00,1.41037,1.41096,1.41031,1.41059,168500000.0
2006-03-30 20:50:00,1.41074,1.4114,1.4107,1.41093,188600000.0
2006-03-30 20:55:00,1.41093,1.41107,1.41053,1.4107,218600000.0
2006-03-30 21:00:00,1.41053,1.41095,1.41025,1.41092,206700001.0
2006-03-30 21:05:00,1.4106,1.41141,1.4105,1.41074,189700000.0
2006-03-30 21:10:00,1.4108,1.41134,1.4106,1.41117,211000000.0
2006-03-30 21:15:00,1.41113,1.41136,1.41053,1.41104,199600000.0
2006-03-30 21:20:00,1.41107,1.41183,1.41098,1.41164,244500001.0
2006-03-30 21:25:00,1.41176,1.41214,1.41132,1.4116,164400000.0
2006-03-30 21:30:00,1.41161,1.41161,1.41082,1.41151,172800000.0
2006-03-30 21:35:00,1.41146,1.41169,1.41116,1.4113,191200000.0
2006-03-30 21:40:00,1.41105,1.41124,1.41053,1.4107,156300000.0
2006-03-30 21:45:00,1.41075,1.41149,1.41069,1.41111,176900001.0
2006-03-30 21:50:00,1.41113,1.41143,1.41083,1.41131,212400000.0
2006-03-30 21:55:00,1.4114,1.41145,1.4103,1.4103,206000001.0
2006-03-30 22:00:00,1.41031,1.41113,1.41028,1.41081,157400000.0
2006-03-30 22:05:00,1.41095,1.41112,1.4104,1.41088,210400000.0
2006-03-30 22:10:00,1.41101,1.41107,1.4104,1.41065,197600000.0
2006-03-30 22:15:00,1.41084,1.41101,1.41047,1.41068,195100001.0
2006-03-30 22:20:00,1.41074,1.41087,1.41038,1.41083,217000000.0
2006-03-30 22:25:00,1.41069,1.41114,1.41028,1.41114,164300000.0
2006-03-30 22:30:00,1.41117,1.41117,1.41051,1.4107,194800000.0
2006-03-30 22:35:00,1.41076,1.41085,1.4099,1.41001,213800000.0
2006-03-30 22:40:00,1.40993,1.4107,1.40958,1.41047,170100001.0
2006-03-30 22:45:00,1.41038,1.41127,1.41023,1.41114,163400000.0
2006-03-30 22:50:00,1.41077,1.41129,1.41077,1.41101,194800001.0
2006-03-30 22:55:00,1.41112,1.41126,1.41076,1.41101,185600000.0
2006-03-30 23:00:00,1.41126,1.4113,1.41049,1.41105,146600001.0
2006-03-30 23:05:00,1.41104,1.41121,1.41046,1.41057,185100001.0
2006-03-30 23:10:00,1.41041,1.41078,1.40984,1.41066,185200000.0
2006-03-30 23:15:00,1.41053,1.41067,1.4099,1.41045,169300000.0
2006-03-30 23:20:00,1.41062,1.41096,1.41018,1.41018,248400000.0
2006-03-30 23:25:00,1.41026,1.4108,1.41018,1.41055,224100001.0
2006-03-30 23:30:00,1.41043,1.41069,1.41027,1.41034,180600000.0
2006-03-30 23:35:00,1.41051,1.41114,1.41029,1.41091,192400000.0
2006-03-30 23:40:00,1.4112,1.41161,1.41061,1.41098,227700001.0
2006-03-30 23:45:00,1.41089,1.41119,1.40987,1.40997,211200000.0
2006-03-30 23:50:00,1.40983,1.41016,1.40942,1.40942,199900000.0
2006-03-30 23:55:00,1.4099,1.4103,1.40948,1.41014,184400000.0
2006-03-31 00:00:00,1.41045,1.4106,1.41003,1.41045,223700000.0
2006-03-31 00:05:00,1.4114,1.4115,1.4112,1.4113,176000000.0
2006-03-31 00:10:00,1.4114,1.4114,1.4106,1.4106,176000000.0
2006-03-31 00:15:00,1.4108,1.4108,1.4105,1.4108,140800000.0
2006-03-31 00:20:00,1.4106,1.411,1.41057,1.41089,176000000.0
2006-03-31 00:25:00,1.41079,1.41106,1.41058,1.41088,212700000.0
2006-03-31 00:30:00,1.41066,1.41116,1.41066,1.41086,144200000.0
2006-03-31 00:35:00,1.41118,1.41118,1.40999,1.41011,204100000.0
2006-03-31 00:40:00,1.41006,1.41023,1.40959,1.41012,201500001.0
2006-03-31 00:45:00,1.41015,1.41051,1.40953,1.40978,176000000.0
2006-03-31 00:50:00,1.40969,1.40987,1.40775,1.40825,216600001.0
2006-03-31 00:55:00,1.40847,1.40854,1.40762,1.4078,182500000.0
2006-03-31 01:00:00,1.40784,1.40913,1.40782,1.40871,172500000.0
2006-03-31 01:05:00,1.40862,1.40862,1.40785,1.40848,182500000.0
2006-03-31 01:10:00,1.40835,1.40886,1.40816,1.40886,214700001.0
2006-03-31 01:15:00,1.40894,1.40916,1.4085,1.40912,160500000.0
2006-03-31 01:20:00,1.40927,1.40965,1.40888,1.40953,193700000.0
2006-03-31 01:25:00,1.40933,1.40946,1.40906,1.40934,187100000.0
2006-03-31 01:30:00,1.40956,1.40965,1.40855,1.40917,223300001.0
2006-03-31 01:35:00,1.40921,1.40952,1.40853,1.40949,235400000.0
2006-03-31 01:40:00,1.40972,1.41017,1.40947,1.40994,217600000.0
2006-03-31 01:45:00,1.40992,1.4102,1.40915,1.40957,188900000.0
2006-03-31 01:50:00,1.40952,1.40984,1.40917,1.40972,186600001.0
2006-03-31 01:55:00,1.4097,1.41034,1.40969,1.41005,185200000.0
2006-03-31 02:00:00,1.40958,1.40972,1.40893,1.40932,333000001.0
2006-03-31 02:05:00,1.40934,1.40934,1.40877,1.40913,574900000.0
2006-03-31 02:10:00,1.40888,1.40926,1.40818,1.40852,448400000.0
2006-03-31 02:15:00,1.40838,1.40978,1.40812,1.40939,616200003.0
2006-03-31 02:20:00,1.4095,1.40992,1.40917,1.40933,191300000.0
2006-03-31 02:25:00,1.40906,1.40936,1.40877,1.40893,377900000.0
2006-03-31 02:30:00,1.40902,1.40946,1.40875,1.40916,392200000.0
2006-03-31 02:35:00,1.40937,1.40969,1.40886,1.40943,294300002.0
2006-03-31 02:40:00,1.40967,1.41019,1.40967,1.40988,228900000.0
2006-03-31 02:45:00,1.40922,1.41031,1.40913,1.40982,653800002.0
2006-03-31 02:50:00,1.41001,1.4113,1.4096,1.41111,304400001.0
2006-03-31 02:55:00,1.41125,1.41146,1.41062,1.41079,250100000.0
2006-03-31 03:00:00,1.41074,1.41138,1.41064,1.41102,321800000.0
2006-03-31 03:05:00,1.41091,1.41172,1.41074,1.41158,300300000.0
2006-03-31 03:10:00,1.41108,1.4121,1.41099,1.41139,239000000.0
2006-03-31 03:15:00,1.411,1.41225,1.411,1.41218,237200002.0
2006-03-31 03:20:00,1.41161,1.4125,1.41153,1.41178,283000000.0
2006-03-31 03:25:00,1.41221,1.4124,1.41176,1.4124,373300000.0
2006-03-31 03:30:00,1.41244,1.41283,1.41208,1.41208,239500000.0
2006-03-31 03:35:00,1.41217,1.41276,1.41183,1.41183,345400003.0
2006-03-31 03:40:00,1.4119,1.4126,1.41097,1.41097,324900001.0
2006-03-31 03:45:00,1.41089,1.41129,1.41052,1.41052,167100000.0
2006-03-31 03:50:00,1.41089,1.41089,1.41028,1.41055,342400000.0
2006-03-31 03:55:00,1.41083,1.41116,1.41005,1.41073,567200001.0
2006-03-31 04:00:00,1.41071,1.41082,1.41005,1.41018,504500001.0
2006-03-31 04:05:00,1.41011,1.41087,1.41011,1.41048,545700001.0
2006-03-31 04:10:00,1.41037,1.41045,1.40988,1.41011,382200000.0
2006-03-31 04:15:00,1.41013,1.41042,1.40988,1.40995,428000000.0
2006-03-31 04:20:00,1.40987,1.41026,1.40955,1.40999,483200000.0
2006-03-31 04:25:00,1.40993,1.41067,1.40977,1.41067,560300000.0
2006-03-31 04:30:00,1.41041,1.4112,1.41037,1.41096,203200000.0
2006-03-31 04:35:00,1.41089,1.41121,1.41048,1.41074,444500000.0
2006-03-31 04:40:00,1.4108,1.41122,1.41053,1.41108,239000000.0
2006-03-31 04:45:00,1.41101,1.41107,1.41057,1.41062,335900001.0
2006-03-31 04:50:00,1.41099,1.41107,1.4105,1.4105,214000000.0
2006-03-31 04:55:00,1.41082,1.41102,1.41038,1.4106,269400001.0
2006-03-31 05:00:00,1.41109,1.41155,1.41109,1.41144,506400000.0
2006-03-31 05:05:00,1.41129,1.41165,1.41101,1.41136,1187800003.0
2006-03-31 05:10:00,1.41144,1.41155,1.41125,1.41147,863000001.0
2006-03-31 05:15:00,1.41149,1.4115,1.41081,1.41101,898300003.0
2006-03-31 05:20:00,1.41095,1.41139,1.4109,1.41114,1120100003.0
2006-03-31 05:25:00,1.41133,1.4115,1.41106,1.41121,982100002.0
2006-03-31 05:30:00,1.41123,1.41151,1.41106,1.41115,802600004.0
2006-03-31 05:35:00,1.41136,1.41143,1.41106,1.41138,756000001.0
2006-03-31 05:40:00,1.41121,1.41148,1.4111,1.4111,847900003.0
2006-03-31 05:45:00,1.41116,1.41136,1.41088,1.41097,945800003.0
2006-03-31 05:50:00,1.41101,1.41162,1.41101,1.41123,902800001.0
2006-03-31 05:55:00,1.41113,1.4115,1.41103,1.41106,818500002.0
2006-03-31 06:00:00,1.41111,1.41128,1.41069,1.41082,866100004.0
2006-03-31 06:05:00,1.41091,1.41123,1.41074,1.41077,1777500005.0
2006-03-31 06:10:00,1.41072,1.41099,1.41026,1.41072,1686200002.0
2006-03-31 06:15:00,1.41075,1.41083,1.4103,1.41042,852000001.0
2006-03-31 06:20:00,1.4104,1.41068,1.40993,1.41013,1545800003.0
2006-03-31 06:25:00,1.4101,1.4103,1.40987,1.40991,1314000002.0
2006-03-31 06:30:00,1.41001,1.41039,1.40983,1.41014,1075100004.0
2006-03-31 06:35:00,1.41006,1.41051,1.41004,1.41039,573000002.0
2006-03-31 06:40:00,1.41037,1.41043,1.41001,1.41006,1016200004.0
2006-03-31 06:45:00,1.41011,1.4106,1.41001,1.41031,1069200004.0
2006-03-31 06:50:00,1.41039,1.4106,1.4101,1.41028,1060000003.0
2006-03-31 06:55:00,1.41029,1.41059,1.41019,1.41052,1061700001.0
2006-03-31 07:00:00,1.41066,1.41074,1.41023,1.41059,1402400009.0
2006-03-31 07:05:00,1.41062,1.41091,1.4104,1.4104,1001500001.0
2006-03-31 07:10:00,1.41057,1.41069,1.41016,1.41025,1855500002.0
2006-03-31 07:15:00,1.41043,1.4105,1.41003,1.41028,1432100005.0
2006-03-31 07:20:00,1.41035,1.4105,1.40983,1.40984,1774700004.0
2006-03-31 07:25:00,1.40996,1.41024,1.40986,1.40987,1269300006.0
2006-03-31 07:30:00,1.40994,1.41028,1.40989,1.40998,1987500004.0
2006-03-31 07:35:00,1.41006,1.4104,1.41003,1.41029,1272500001.0
2006-03-31 07:40:00,1.41019,1.41031,1.4098,1.40984,1810700003.0
2006-03-31 07:45:00,1.40991,1.41017,1.40972,1.40987,2919700007.0
2006-03-31 07:50:00,1.40979,1.41037,1.40967,1.40979,2706600011.0
2006-03-31 07:55:00,1.40969,1.41006,1.40952,1.40979,2907000008.0
2006-03-31 08:00:00,1.40983,1.41005,1.40952,1.40993,1983300007.0
2006-03-31 08:05:00,1.41,1.41019,1.4096,1.40998,2522900008.0
2006-03-31 08:10:00,1.41001,1.41019,1.4095,1.41004,1505500004.0
2006-03-31 08:15:00,1.41002,1.41018,1.4094,1.40964,1338500002.0
2006-03-31 08:20:00,1.40961,1.40987,1.40938,1.40957,1823600001.0
2006-03-31 08:25:00,1.40965,1.41027,1.40939,1.41017,2227200003.0
2006-03-31 08:30:00,1.41005,1.41052,1.40989,1.40991,1825200001.0
2006-03-31 08:35:00,1.41004,1.41047,1.40978,1.40981,2037600002.0
2006-03-31 08:40:00,1.40957,1.4101,1.40935,1.40999,2080800006.0
2006-03-31 08:45:00,1.41015,1.41055,1.40886,1.40908,2740200003.0
2006-03-31 08:50:00,1.40919,1.40969,1.40889,1.4093,2884000006.0
2006-03-31 08:55:00,1.40954,1.40985,1.40928,1.40973,2407900002.0
2006-03-31 09:00:00,1.40977,1.41002,1.40941,1.40964,2850800005.0
2006-03-31 09:05:00,1.40945,1.41,1.40929,1.41,2025200004.0
2006-03-31 09:10:00,1.40993,1.40993,1.40916,1.40948,2225400005.0
2006-03-31 09:15:00,1.40934,1.40934,1.40867,1.40875,2143100002.0
2006-03-31 09:20:00,1.40893,1.40923,1.40844,1.40844,1652500003.0
2006-03-31 09:25:00,1.40852,1.40907,1.4085,1.40893,2324700005.0
2006-03-31 09:30:00,1.40862,1.40862,1.40723,1.40746,2281700005.0
2006-03-31 09:35:00,1.40745,1.40776,1.40694,1.40726,1811400000.0
2006-03-31 09:40:00,1.40736,1.40777,1.4071,1.40755,2254000005.0
2006-03-31 09:45:00,1.4078,1.4079,1.40728,1.40738,2238200007.0
2006-03-31 09:50:00,1.40723,1.40811,1.40718,1.40787,2313200007.0
2006-03-31 09:55:00,1.4078,1.40794,1.40688,1.40737,2841500005.0
2006-03-31 10:00:00,1.40731,1.40758,1.40689,1.40724,2400500002.0
2006-03-31 10:05:00,1.40687,1.40735,1.40679,1.40735,2513500004.0
2006-03-31 10:10:00,1.40727,1.40756,1.40702,1.40733,2245400006.0
2006-03-31 10:15:00,1.40739,1.40741,1.40692,1.40711,1929800005.0
2006-03-31 10:20:00,1.40701,1.40759,1.40691,1.40739,2162600003.0
2006-03-31 10:25:00,1.40732,1.40773,1.40699,1.40732,2460500005.0
2006-03-31 10:30:00,1.40749,1.40791,1.40721,1.4076,2582200007.0
2006-03-31 10:35:00,1.4075,1.40797,1.40714,1.40777,2258500004.0
2006-03-31 10:40:00,1.40773,1.4087,1.40764,1.4086,2186900003.0
2006-03-31 10:45:00,1.4087,1.40874,1.40802,1.40831,2150800003.0
2006-03-31 10:50:00,1.40812,1.40812,1.40722,1.40763,2153300000.0
2006-03-31 10:55:00,1.40749,1.40788,1.40726,1.40759,2620300004.0
2006-03-31 11:00:00,1.40766,1.40793,1.4068,1.4071,2408300004.0
2006-03-31 11:05:00,1.40707,1.40729,1.40672,1.40679,2174000005.0
2006-03-31 11:10:00,1.40701,1.40787,1.4069,1.40781,2360200002.0
2006-03-31 11:15:00,1.40793,1.40797,1.4067,1.40716,2134100005.0
2006-03-31 11:20:00,1.40699,1.40737,1.40661,1.40696,2733400003.0
2006-03-31 11:25:00,1.40702,1.40779,1.40695,1.40779,2327500005.0
2006-03-31 11:30:00,1.40784,1.40826,1.40765,1.40792,2638100003.0
2006-03-31 11:35:00,1.40804,1.40831,1.40717,1.40717,2837800006.0
2006-03-31 11:40:00,1.40741,1.40822,1.40717,1.40796,3205100013.0
2006-03-31 11:45:00,1.40804,1.40819,1.40782,1.40796,2501300005.0
2006-03-31 11:50:00,1.40804,1.40823,1.40755,1.40755,1313500001.0
2006-03-31 11:55:00,1.40761,1.40781,1.4073,1.40749,2371700005.0
2006-03-31 12:00:00,1.40752,1.40759,1.40468,1.40493,2137000005.0
2006-03-31 12:05:00,1.40504,1.40558,1.40501,1.40527,2016300003.0
2006-03-31 12:10:00,1.40498,1.40542,1.404,1.40471,1918500002.0
2006-03-31 12:15:00,1.40461,1.4056,1.40419,1.40498,1632400007.0
2006-03-31 12:20:00,1.40493,1.40664,1.40487,1.40631,2206200006.0
2006-03-31 12:25:00,1.40653,1.40679,1.40576,1.40654,2543000005.0
2006-03-31 12:30:00,1.40648,1.40673,1.40611,1.40648,2695000008.0
2006-03-31 12:35:00,1.40656,1.40733,1.40631,1.40704,2741800003.0
2006-03-31 12:40:00,1.40711,1.4081,1.4071,1.4078,1936500005.0
2006-03-31 12:45:00,1.40785,1.40844,1.40739,1.40747,2438200010.0
2006-03-31 12:50:00,1.40756,1.40763,1.4069,1.40754,1984600003.0
2006-03-31 12:55:00,1.40756,1.40819,1.40738,1.40775,2401200002.0
2006-03-31 13:00:00,1.40762,1.40796,1.40704,1.40761,1611000002.0
2006-03-31 13:05:00,1.40761,1.40817,1.40749,1.40775,1378000005.0
2006-03-31 13:10:00,1.40761,1.40764,1.40727,1.40742,1563300005.0
2006-03-31 13:15:00,1.4073,1.40786,1.40685,1.40767,1257500000.0
2006-03-31 13:20:00,1.40765,1.40774,1.40655,1.40665,1190900003.0
2006-03-31 13:25:00,1.40673,1.40716,1.40666,1.40693,1674100002.0
2006-03-31 13:30:00,1.40679,1.40696,1.40634,1.40639,2091600006.0
2006-03-31 13:35:00,1.40656,1.40675,1.40618,1.40633,2068200008.0
2006-03-31 13:40:00,1.4062,1.40673,1.40617,1.4065,1162900001.0
2006-03-31 13:45:00,1.40641,1.40725,1.40608,1.4069,1907600004.0
2006-03-31 13:50:00,1.40686,1.40768,1.40678,1.40748,1927100002.0
2006-03-31 13:55:00,1.40737,1.40772,1.40685,1.40742,1718300005.0
2006-03-31 14:00:00,1.40734,1.40751,1.40688,1.40693,1725200004.0
2006-03-31 14:05:00,1.40709,1.40735,1.40657,1.40711,1605500007.0
2006-03-31 14:10:00,1.4073,1.40784,1.40699,1.40784,1040800001.0
2006-03-31 14:15:00,1.40793,1.40808,1.40753,1.40755,2092800005.0
2006-03-31 14:20:00,1.4075,1.4075,1.4067,1.40686,1839000001.0
2006-03-31 14:25:00,1.40704,1.4079,1.40704,1.40788,1666100003.0
2006-03-31 14:30:00,1.40787,1.40789,1.40635,1.40699,180200000.0
2006-03-31 14:35:00,1.40723,1.4074,1.4065,1.40729,196700002.0
2006-03-31 14:40:00,1.40732,1.40756,1.40652,1.40747,189100000.0
2006-03-31 14:45:00,1.40722,1.40772,1.40701,1.40751,189000000.0
2006-03-31 14:50:00,1.40731,1.40777,1.40715,1.40715,189500000.0
2006-03-31 14:55:00,1.40752,1.4076,1.40637,1.40666,184000001.0
2006-03-31 15:00:00,1.40673,1.40702,1.40607,1.40651,207900001.0
2006-03-31 15:05:00,1.40636,1.40642,1.4058,1.40612,237100001.0
2006-03-31 15:10:00,1.40606,1.40643,1.40591,1.40618,185300000.0
2006-03-31 15:15:00,1.4063,1.40675,1.40593,1.40638,209400001.0
2006-03-31 15:20:00,1.40647,1.40746,1.40647,1.4074,195900000.0
2006-03-31 15:25:00,1.40739,1.40771,1.40717,1.40743,174800001.0
2006-03-31 15:30:00,1.40751,1.41103,1.40725,1.41045,202700000.0
2006-03-31 15:35:00,1.41063,1.41097,1.40924,1.40924,189300001.0
2006-03-31 15:40:00,1.40923,1.40999,1.40847,1.4099,194600000.0
2006-03-31 15:45:00,1.40977,1.41001,1.40811,1.40927,234600001.0
2006-03-31 15:50:00,1.40911,1.4101,1.40881,1.40937,175500000.0
2006-03-31 15:55:00,1.40967,1.41062,1.4094,1.41054,192000001.0
2006-03-31 16:00:00,1.41055,1.41261,1.41055,1.41235,182200001.0
2006-03-31 16:05:00,1.41244,1.41265,1.41153,1.4126,239600000.0
2006-03-31 16:10:00,1.41268,1.41279,1.4114,1.41187,202000000.0
2006-03-31 16:15:00,1.41156,1.41188,1.41098,1.41172,168100000.0
2006-03-31 16:20:00,1.41164,1.41255,1.41164,1.41247,196600000.0
2006-03-31 16:25:00,1.41265,1.41283,1.41173,1.41248,183000000.0
2006-03-31 16:30:00,1.41232,1.41395,1.41217,1.41344,196000000.0
2006-03-31 16:35:00,1.41374,1.41427,1.41338,1.41425,240500000.0
2006-03-31 16:40:00,1.41414,1.41419,1.41285,1.41358,192800000.0
2006-03-31 16:45:00,1.41318,1.41383,1.4128,1.41375,227400002.0
2006-03-31 16:50:00,1.41373,1.41405,1.41325,1.41362,238700000.0
2006-03-31 16:55:00,1.41361,1.41366,1.4111,1.41119,156600000.0
2006-03-31 17:00:00,1.41111,1.41213,1.40826,1.41125,220700002.0
2006-03-31 17:05:00,1.41124,1.41217,1.41048,1.41201,166300000.0
2006-03-31 17:10:00,1.41195,1.41218,1.411,1.41144,197500001.0
2006-03-31 17:15:00,1.41193,1.41269,1.41191,1.41253,217100002.0
2006-03-31 17:20:00,1.41273,1.41346,1.41223,1.41283,176100000.0
2006-03-31 17:25:00,1.41274,1.41306,1.41235,1.41295,214700000.0
2006-03-31 17:30:00,1.41303,1.41308,1.41162,1.41162,280600000.0
2006-03-31 17:35:00,1.41152,1.41255,1.41123,1.41221,194400001.0
2006-03-31 17:40:00,1.41175,1.4131,1.41175,1.413,200300000.0
2006-03-31 17:45:00,1.4133,1.4137,1.41282,1.41295,200800000.0
2006-03-31 17:50:00,1.41289,1.41326,1.41168,1.41219,173100002.0
2006-03-31 17:55:00,1.41223,1.41234,1.41161,1.412,196900001.0
2006-03-31 18:00:00,1.41227,1.41251,1.41136,1.41168,203700000.0
2006-03-31 18:05:00,1.41177,1.41232,1.41148,1.41219,230200000.0
2006-03-31 18:10:00,1.41229,1.41245,1.41137,1.41191,161100000.0
2006-03-31 18:15:00,1.4118,1.4122,1.41167,1.41167,220500000.0
2006-03-31 18:20:00,1.41165,1.41212,1.41138,1.4118,215200001.0
2006-03-31 18:25:00,1.41193,1.41276,1.41152,1.41243,198000001.0
2006-03-31 18:30:00,1.41252,1.41292,1.41159,1.41188,183900000.0
2006-03-31 18:35:00,1.41213,1.41338,1.41213,1.41317,174800000.0
2006-03-31 18:40:00,1.41305,1.41455,1.41305,1.41446,138300000.0
2006-03-31 18:45:00,1.41457,1.41465,1.41396,1.41421,172300000.0
2006-03-31 18:50:00,1.4144,1.41552,1.41432,1.41491,213300001.0
2006-03-31 18:55:00,1.41477,1.41636,1.41424,1.41623,146500000.0
2006-03-31 19:00:00,1.41617,1.41625,1.41499,1.41534,209300001.0
2006-03-31 19:05:00,1.41549,1.4157,1.41432,1.41441,202000002.0
2006-03-31 19:10:00,1.41454,1.41482,1.41428,1.41482,184800001.0
2006-03-31 19:15:00,1.4148,1.41568,1.41444,1.41551,136800000.0
2006-03-31 19:20:00,1.41557,1.41589,1.41458,1.41474,199600000.0
2006-03-31 19:25:00,1.41472,1.41482,1.41397,1.41439,212100000.0
2006-03-31 19:30:00,1.41461,1.41516,1.41444,1.41502,219900001.0
2006-03-31 19:35:00,1.41492,1.4152,1.41457,1.4149,227000000.0
2006-03-31 19:40:00,1.41477,1.415,1.41435,1.4147,202000000.0
2006-03-31 19:45:00,1.41455,1.41464,1.41386,1.41439,210400001.0
2006-03-31 19:50:00,1.41463,1.41463,1.41381,1.41448,207400002.0
2006-03-31 19:55:00,1.41451,1.41512,1.41448,1.41471,196200001.0
2006-03-31 20:00:00,1.41481,1.41502,1.41449,1.41475,238100001.0
2006-03-31 20:05:00,1.41484,1.41524,1.41447,1.41455,178400000.0
2006-03-31 20:10:00,1.41415,1.4146,1.41388,1.41457,209900000.0
2006-03-31 20:15:00,1.41466,1.41508,1.41454,1.4148,199000000.0
2006-03-31 20:20:00,1.41486,1.41509,1.41443,1.41492,212400000.0
2006-03-31 20:25:00,1.41528,1.41534,1.41448,1.41493,237200001.0
2006-03-31 20:30:00,1.41505,1.41557,1.41447,1.41535,243900002.0
2006-03-31 20:35:00,1.41531,1.4157,1.41517,1.41537,230800000.0
2006-03-31 20:40:00,1.41543,1.41563,1.41482,1.41522,234200001.0
2006-03-31 20:45:00,1.41509,1.4154,1.41461,1.41501,179500000.0
2006-03-31 20:50:00,1.41496,1.41531,1.41411,1.41435,183300000.0
2006-03-31 20:55:00,1.4144,1.41468,1.41403,1.41468,168200001.0
2006-03-31 21:00:00,1.41472,1.41509,1.41418,1.41509,161700000.0
2006-03-31 21:05:00,1.41485,1.41514,1.41474,1.41478,188100001.0
2006-03-31 21:10:00,1.4147,1.41481,1.41435,1.41458,180100000.0
2006-03-31 21:15:00,1.41457,1.41476,1.41351,1.41414,192500000.0
2006-03-31 21:20:00,1.41411,1.4146,1.41402,1.41433,199700000.0
2006-03-31 21:25:00,1.41429,1.41529,1.41427,1.41476,184200002.0
2006-03-31 21:30:00,1.41467,1.41482,1.41429,1.4145,168900000.0
2006-03-31 21:35:00,1.41438,1.4147,1.41398,1.41463,215900002.0
2006-03-31 21:40:00,1.41454,1.41473,1.41385,1.41385,203700000.0
2006-03-31 21:45:00,1.41386,1.41483,1.41371,1.41482,221800003.0
2006-03-31 21:50:00,1.415,1.41513,1.4147,1.41501,198900001.0
2006-03-31 21:55:00,1.41503,1.41581,1.41463,1.41562,210800000.0
2006-03-31 22:00:00,1.41579,1.41592,1.41371,1.41391,193200001.0
2006-03-31 22:05:00,1.41402,1.41441,1.41376,1.41423,184200000.0
2006-03-31 22:10:00,1.41424,1.41467,1.4141,1.41426,217200000.0
2006-03-31 22:15:00,1.41436,1.41464,1.41421,1.4145,171200000.0
2006-03-31 22:20:00,1.41452,1.41455,1.41386,1.414,217600000.0
2006-03-31 22:25:00,1.41387,1.41432,1.41374,1.41414,190800000.0
2006-03-31 22:30:00,1.41417,1.41468,1.41369,1.41457,229200000.0
2006-03-31 22:35:00,1.41486,1.41488,1.41419,1.41458,224500000.0
2006-03-31 22:40:00,1.41467,1.41482,1.41421,1.41441,164300000.0
2006-03-31 22:45:00,1.41438,1.41457,1.41412,1.41438,191300001.0
2006-03-31 22:50:00,1.41444,1.41467,1.41416,1.41416,180800000.0
2006-03-31 22:55:00,1.41439,1.41473,1.4142,1.41472,167800000.0
2006-03-31 23:00:00,1.41461,1.41473,1.41429,1.41465,174600000.0
2006-03-31 23:05:00,1.41463,1.4154,1.41434,1.41519,179000000.0
2006-03-31 23:10:00,1.41518,1.41642,1.41518,1.41588,203200001.0
2006-03-31 23:15:00,1.41568,1.41595,1.41501,1.41545,257000001.0
2006-03-31 23:20:00,1.41542,1.41713,1.41479,1.41643,178800001.0
2006-03-31 23:25:00,1.41653,1.41668,1.41581,1.41604,178900000.0
2006-03-31 23:30:00,1.41582,1.41601,1.41518,1.4152,181700001.0
2006-03-31 23:35:00,1.41538,1.41561,1.41518,1.41538,193700000.0
2006-03-31 23:40:00,1.41566,1.4157,1.415,1.41537,203500001.0
2006-03-31 23:45:00,1.4154,1.41603,1.41513,1.41544,230300002.0
2006-03-31 23:50:00,1.41527,1.41557,1.41488,1.41488,228900000.0
2006-03-31 23:55:00,1.4153,1.4157,1.41482,1.41487,186500000.0
2006-04-02 23:50:00,1.41497,1.41498,1.41352,1.41352,184400001.0
2006-04-02 23:55:00,1.41396,1.41421,1.41365,1.41385,218900001.0
2006-04-03 00:00:00,1.41409,1.41573,1.41392,1.41547,248500001.0
2006-04-03 00:05:00,1.41558,1.41559,1.41489,1.41497,198300000.0
2006-04-03 00:10:00,1.4152,1.41556,1.41508,1.41545,203400000.0
2006-04-03 00:15:00,1.41521,1.41572,1.41521,1.41548,175000001.0
2006-04-03 00:20:00,1.4155,1.4157,1.41501,1.41568,207000000.0
2006-04-03 00:25:00,1.41562,1.41593,1.41549,1.41568,209300000.0
2006-04-03 00:30:00,1.41546,1.41602,1.41546,1.41575,187400002.0
2006-04-03 00:35:00,1.41602,1.41602,1.41507,1.41516,151200000.0
2006-04-03 00:40:00,1.41503,1.4155,1.41435,1.41499,171600001.0
2006-04-03 00:45:00,1.41497,1.4154,1.41473,1.41493,202600000.0
2006-04-03 00:50:00,1.41491,1.41509,1.41439,1.41477,193900002.0
2006-04-03 00:55:00,1.41477,1.415,1.4144,1.415,212600002.0
2006-04-03 01:00:00,1.41498,1.41528,1.41466,1.41517,187100000.0
2006-04-03 01:05:00,1.41512,1.41528,1.4147,1.41511,163900001.0
2006-04-03 01:10:00,1.41505,1.41513,1.41449,1.4148,178800001.0
2006-04-03 01:15:00,1.41487,1.41514,1.41461,1.41502,163200001.0
2006-04-03 01:20:00,1.41505,1.41505,1.41446,1.41481,171500000.0
2006-04-03 01:25:00,1.41466,1.41535,1.4143,1.41501,173400000.0
2006-04-03 01:30:00,1.41507,1.41511,1.41451,1.41498,226400001.0
2006-04-03 01:35:00,1.41496,1.41513,1.4143,1.41466,181200000.0
2006-04-03 01:40:00,1.4146,1.41538,1.41436,1.41483,158400000.0
2006-04-03 01:45:00,1.41484,1.41517,1.41433,1.41477,182300001.0
2006-04-03 01:50:00,1.4148,1.41509,1.41437,1.41504,157300000.0
2006-04-03 01:55:00,1.41502,1.41549,1.41446,1.41451,170200001.0
2006-04-03 02:00:00,1.41429,1.41615,1.41429,1.4156,314000000.0
2006-04-03 02:05:00,1.41548,1.41602,1.41532,1.41577,589600001.0
2006-04-03 02:10:00,1.41549,1.41588,1.41534,1.41559,416900000.0
2006-04-03 02:15:00,1.41556,1.4159,1.41482,1.41505,553100003.0
2006-04-03 02:20:00,1.41514,1.41553,1.41496,1.41543,236200000.0
2006-04-03 02:25:00,1.41524,1.41524,1.41372,1.41389,351400000.0
2006-04-03 02:30:00,1.4137,1.4137,1.41182,1.41196,370200001.0
2006-04-03 02:35:00,1.41216,1.4127,1.41164,1.4125,295900003.0
2006-04-03 02:40:00,1.41261,1.41345,1.41251,1.4134,201800001.0
2006-04-03 02:45:00,1.41288,1.4143,1.4126,1.41376,550000001.0
2006-04-03 02:50:00,1.41404,1.41506,1.41361,1.41465,332000001.0
2006-04-03 02:55:00,1.4144,1.4148,1.41413,1.41422,290600000.0
2006-04-03 03:00:00,1.41432,1.41509,1.41418,1.41473,337900001.0
2006-04-03 03:05:00,1.41466,1.41497,1.41396,1.41431,351600001.0
2006-04-03 03:10:00,1.41382,1.41451,1.41382,1.41423,193700000.0
2006-04-03 03:15:00,1.41394,1.41446,1.41355,1.41446,197200000.0
2006-04-03 03:20:00,1.4141,1.41456,1.41325,1.41327,300400000.0
2006-04-03 03:25:00,1.4136,1.4136,1.41271,1.41292,375900001.0
2006-04-03 03:30:00,1.41303,1.41343,1.4125,1.41257,202600001.0
2006-04-03 03:35:00,1.41257,1.41286,1.41183,1.41205,247500000.0
2006-04-03 03:40:00,1.41211,1.41274,1.41207,1.41218,343600000.0
2006-04-03 03:45:00,1.41207,1.41229,1.41156,1.41168,214100000.0
2006-04-03 03:50:00,1.41196,1.41213,1.41152,1.41173,396100001.0
2006-04-03 03:55:00,1.41208,1.41231,1.41144,1.41204,652800000.0
2006-04-03 04:00:00,1.412,1.41277,1.41169,1.41228,546700000.0
2006-04-03 04:05:00,1.41216,1.41292,1.41216,1.41286,494100001.0
2006-04-03 04:10:00,1.41279,1.41344,1.41262,1.41336,405100001.0
2006-04-03 04:15:00,1.41328,1.41359,1.41286,1.41303,375800001.0
2006-04-03 04:20:00,1.41318,1.41332,1.41275,1.41279,455400001.0
2006-04-03 04:25:00,1.41279,1.41343,1.41262,1.41341,514800000.0
2006-04-03 04:30:00,1.41321,1.41372,1.41259,1.41262,250100002.0
2006-04-03 04:35:00,1.41247,1.41271,1.41192,1.41243,478900002.0
2006-04-03 04:40:00,1.41237,1.41284,1.41233,1.41244,296200000.0
2006-04-03 04:45:00,1.41211,1.41211,1.41137,1.41147,285600000.0
2006-04-03 04:50:00,1.41187,1.41239,1.41171,1.41217,202000000.0
2006-04-03 04:55:00,1.41252,1.41273,1.41195,1.41204,237600000.0
2006-04-03 05:00:00,1.4124,1.41255,1.40965,1.41004,535600002.0
2006-04-03 05:05:00,1.40994,1.41082,1.40976,1.41051,1158200005.0
2006-04-03 05:10:00,1.41055,1.41071,1.4099,1.4102,867200001.0
2006-04-03 05:15:00,1.41025,1.41068,1.40989,1.40992,900100002.0
2006-04-03 05:20:00,1.40992,1.4105,1.40969,1.41002,1095700000.0
2006-04-03 05:25:00,1.41023,1.4107,1.40976,1.41054,994900000.0
2006-04-03 05:30:00,1.41072,1.41107,1.4105,1.41052,902300003.0
2006-04-03 05:35:00,1.41073,1.41086,1.41026,1.41072,751900003.0
2006-04-03 05:40:00,1.41059,1.41147,1.41055,1.41128,769300006.0
2006-04-03 05:45:00,1.41133,1.41156,1.41109,1.41138,970700001.0
2006-04-03 05:50:00,1.41143,1.41186,1.41108,1.41156,977700004.0
2006-04-03 05:55:00,1.41155,1.41159,1.4105,1.41052,741000002.0
2006-04-03 06:00:00,1.41055,1.41086,1.41037,1.41085,849100001.0
2006-04-03 06:05:00,1.41086,1.41139,1.41073,1.41119,1819500004.0
2006-04-03 06:10:00,1.4113,1.41141,1.41094,1.41104,1729200001.0
2006-04-03 06:15:00,1.41103,1.41114,1.4106,1.41097,878900000.0
2006-04-03 06:20:00,1.41095,1.41113,1.41065,1.41083,1505200004.0
2006-04-03 06:25:00,1.41081,1.41091,1.41014,1.41029,1399700003.0
2006-04-03 06:30:00,1.41048,1.41071,1.40946,1.40965,1114900001.0
2006-04-03 06:35:00,1.40941,1.4101,1.40925,1.40945,563200001.0
2006-04-03 06:40:00,1.40926,1.40963,1.40673,1.40849,1069200002.0
2006-04-03 06:45:00,1.40855,1.40855,1.40725,1.40771,1023600005.0
2006-04-03 06:50:00,1.4079,1.41025,1.4079,1.41015,895900002.0
2006-04-03 06:55:00,1.41023,1.41062,1.4099,1.41049,939900001.0
2006-04-03 07:00:00,1.41065,1.41099,1.41051,1.41063,1312500005.0
2006-04-03 07:05:00,1.41074,1.41082,1.41015,1.41015,940200002.0
2006-04-03 07:10:00,1.4103,1.41065,1.41017,1.41027,2063500006.0
2006-04-03 07:15:00,1.41056,1.41149,1.41031,1.41139,1466100005.0
2006-04-03 07:20:00,1.41135,1.41141,1.41097,1.41102,1781700004.0
2006-04-03 07:25:00,1.41104,1.41161,1.41095,1.41104,1305200004.0
2006-04-03 07:30:00,1.41108,1.41141,1.41086,1.41106,1989500004.0
2006-04-03 07:35:00,1.41106,1.41151,1.41099,1.41127,1229200001.0
2006-04-03 07:40:00,1.41116,1.41125,1.4105,1.41065,1914200003.0
2006-04-03 07:45:00,1.41072,1.41172,1.41062,1.4116,2862500004.0
2006-04-03 07:50:00,1.4115,1.41211,1.41145,1.412,2725100003.0
2006-04-03 07:55:00,1.41209,1.41282,1.41178,1.41241,2908200007.0
2006-04-03 08:00:00,1.4125,1.41298,1.41233,1.41243,2016500006.0
2006-04-03 08:05:00,1.41267,1.41286,1.41233,1.41245,2387100003.0
2006-04-03 08:10:00,1.41253,1.41334,1.4124,1.4128,1533100004.0
2006-04-03 08:15:00,1.41246,1.41295,1.41231,1.41284,1354000003.0
2006-04-03 08:20:00,1.41279,1.41282,1.41241,1.41262,1878500004.0
2006-04-03 08:25:00,1.41274,1.41324,1.41254,1.41296,2221300003.0
2006-04-03 08:30:00,1.41283,1.41314,1.41246,1.41258,1791300002.0
2006-04-03 08:35:00,1.41269,1.41389,1.4125,1.41368,2220100003.0
2006-04-03 08:40:00,1.41368,1.41544,1.41359,1.41507,1909800003.0
2006-04-03 08:45:00,1.41519,1.41562,1.41503,1.41537,2761200004.0
2006-04-03 08:50:00,1.41546,1.41557,1.4142,1.41516,2777800005.0
2006-04-03 08:55:00,1.41515,1.41642,1.41494,1.41628,2483600005.0
2006-04-03 09:00:00,1.41625,1.4174,1.41593,1.41704,2802500007.0
2006-04-03 09:05:00,1.4169,1.417,1.41578,1.41619,1916400004.0
2006-04-03 09:10:00,1.41594,1.41594,1.41502,1.41578,2229300003.0
2006-04-03 09:15:00,1.41573,1.41587,1.41486,1.41555,2178200004.0
2006-04-03 09:20:00,1.4155,1.41583,1.4152,1.41527,1665100002.0
2006-04-03 09:25:00,1.41524,1.4158,1.4147,1.41566,2278200005.0
2006-04-03 09:30:00,1.41565,1.41572,1.41488,1.41502,2177500003.0
2006-04-03 09:35:00,1.41492,1.41527,1.41439,1.41444,1816200004.0
2006-04-03 09:40:00,1.41441,1.41465,1.41397,1.41397,2035700003.0
2006-04-03 09:45:00,1.414,1.41451,1.41371,1.41441,2196600008.0
2006-04-03 09:50:00,1.41442,1.41494,1.41394,1.41415,2313100006.0
2006-04-03 09:55:00,1.41415,1.41501,1.41394,1.41496,2789100007.0
2006-04-03 10:00:00,1.41483,1.41491,1.41411,1.41426,2396500008.0
2006-04-03 10:05:00,1.41383,1.41402,1.41342,1.41364,2399100006.0
2006-04-03 10:10:00,1.41352,1.41359,1.41285,1.41336,2324200009.0
2006-04-03 10:15:00,1.41357,1.41371,1.41318,1.41355,2064500002.0
2006-04-03 10:20:00,1.41346,1.41391,1.41307,1.41319,2124500002.0
2006-04-03 10:25:00,1.41333,1.41408,1.4128,1.41392,2541000009.0
2006-04-03 10:30:00,1.41407,1.41447,1.41327,1.41356,2708000008.0
2006-04-03 10:35:00,1.41353,1.41447,1.41343,1.41425,2524600013.0
2006-04-03 10:40:00,1.41432,1.41472,1.41417,1.4147,2445300005.0
2006-04-03 10:45:00,1.41473,1.41533,1.41453,1.41525,2169500004.0
2006-04-03 10:50:00,1.41522,1.4156,1.41479,1.41552,2301600009.0
2006-04-03 10:55:00,1.41539,1.41549,1.41479,1.41495,2533200005.0
2006-04-03 11:00:00,1.41522,1.4158,1.41513,1.41535,2293000001.0
2006-04-03 11:05:00,1.41543,1.41563,1.415,1.41515,2201900011.0
2006-04-03 11:10:00,1.41515,1.41562,1.4144,1.41491,2601200010.0
2006-04-03 11:15:00,1.41491,1.41503,1.41437,1.41448,2193800006.0
2006-04-03 11:20:00,1.41446,1.41587,1.41438,1.41587,2702600008.0
2006-04-03 11:25:00,1.41604,1.41665,1.41553,1.41598,2465400005.0
2006-04-03 11:30:00,1.41582,1.41607,1.41488,1.41494,2657100002.0
2006-04-03 11:35:00,1.41501,1.41525,1.41357,1.41368,2796300004.0
2006-04-03 11:40:00,1.41382,1.41445,1.41363,1.41412,3223600010.0
2006-04-03 11:45:00,1.41431,1.41473,1.4141,1.41453,2665700006.0
2006-04-03 11:50:00,1.4146,1.41501,1.41429,1.41464,1285900002.0
2006-04-03 11:55:00,1.41471,1.41543,1.41442,1.41518,2336000003.0
2006-04-03 12:00:00,1.41524,1.41546,1.4148,1.41521,2092300004.0
2006-04-03 12:05:00,1.41515,1.41538,1.41481,1.4153,1943900006.0
2006-04-03 12:10:00,1.41525,1.41525,1.41462,1.41504,2004800011.0
2006-04-03 12:15:00,1.41509,1.41526,1.41479,1.41511,1744200004.0
2006-04-03 12:20:00,1.41502,1.41541,1.41474,1.41508,2180400005.0
2006-04-03 12:25:00,1.4151,1.41539,1.41466,1.41515,2406600005.0
2006-04-03 12:30:00,1.41508,1.41549,1.4147,1.41534,2623700002.0
2006-04-03 12:35:00,1.41549,1.41583,1.41507,1.41569,2650100003.0
2006-04-03 12:40:00,1.41583,1.41607,1.41554,1.41578,1976000000.0
2006-04-03 12:45:00,1.41594,1.41626,1.41539,1.41549,2153800003.0
2006-04-03 12:50:00,1.41564,1.41603,1.4152,1.41532,1907100002.0
2006-04-03 12:55:00,1.41537,1.41573,1.41511,1.41552,2380500006.0
2006-04-03 13:00:00,1.41548,1.41732,1.41544,1.41731,1602400003.0
2006-04-03 13:05:00,1.41739,1.41776,1.41673,1.41678,1323500002.0
2006-04-03 13:10:00,1.41699,1.41747,1.41658,1.41673,1430800002.0
2006-04-03 13:15:00,1.41668,1.41769,1.41637,1.41745,1337100001.0
2006-04-03 13:20:00,1.41732,1.41752,1.41684,1.41692,1107900000.0
2006-04-03 13:25:00,1.41691,1.41705,1.41631,1.41661,1934300006.0
2006-04-03 13:30:00,1.41663,1.41699,1.41637,1.41637,2009300002.0
2006-04-03 13:35:00,1.41638,1.41674,1.41576,1.41598,1872900004.0
2006-04-03 13:40:00,1.41611,1.41653,1.41571,1.41597,1251100005.0
2006-04-03 13:45:00,1.41592,1.41652,1.41557,1.41641,1745000000.0
2006-04-03 13:50:00,1.41646,1.41703,1.4163,1.41671,1898800004.0
2006-04-03 13:55:00,1.41647,1.417,1.41635,1.41667,1750200007.0
2006-04-03 14:00:00,1.41666,1.41681,1.41628,1.41661,1894500006.0
2006-04-03 14:05:00,1.4167,1.41699,1.41603,1.41696,1513200004.0
2006-04-03 14:10:00,1.41704,1.41732,1.41677,1.41683,1037200003.0
2006-04-03 14:15:00,1.41685,1.4183,1.41642,1.41821,2087400008.0
2006-04-03 14:20:00,1.41812,1.41941,1.41728,1.41883,1864000004.0
2006-04-03 14:25:00,1.41888,1.4191,1.41741,1.41789,1723000008.0
2006-04-03 14:30:00,1.41784,1.41784,1.4173,1.41781,181600001.0
2006-04-03 14:35:00,1.41793,1.41793,1.41707,1.41751,195600000.0
2006-04-03 14:40:00,1.4176,1.41773,1.41682,1.41725,225300000.0
2006-04-03 14:45:00,1.41714,1.41751,1.41671,1.41682,212100000.0
2006-04-03 14:50:00,1.4166,1.41812,1.4166,1.41762,212100002.0
2006-04-03 14:55:00,1.41782,1.41841,1.4174,1.4178,211900001.0
2006-04-03 15:00:00,1.418,1.41812,1.41749,1.41792,223300000.0
2006-04-03 15:05:00,1.41796,1.41882,1.41769,1.41865,181400000.0
2006-04-03 15:10:00,1.41847,1.41847,1.41759,1.41773,170500001.0
2006-04-03 15:15:00,1.41761,1.41768,1.41696,1.41747,207700000.0
2006-04-03 15:20:00,1.41753,1.4178,1.41695,1.41707,191300001.0
2006-04-03 15:25:00,1.41722,1.41809,1.41713,1.41778,189300000.0
2006-04-03 15:30:00,1.41792,1.41796,1.41714,1.41748,182400000.0
2006-04-03 15:35:00,1.41744,1.41837,1.41732,1.41776,187400000.0
2006-04-03 15:40:00,1.41801,1.4184,1.41732,1.41823,191400000.0
2006-04-03 15:45:00,1.41809,1.41882,1.41801,1.41837,206800000.0
2006-04-03 15:50:00,1.41813,1.41892,1.4176,1.41875,193200000.0
2006-04-03 15:55:00,1.41886,1.41893,1.41714,1.41731,177900000.0
2006-04-03 16:00:00,1.41734,1.41956,1.41719,1.41953,216500001.0
2006-04-03 16:05:00,1.41972,1.41995,1.41828,1.41849,180400000.0
2006-04-03 16:10:00,1.41861,1.41909,1.41782,1.41818,180300000.0
2006-04-03 16:15:00,1.41798,1.41921,1.41798,1.41904,198100001.0
2006-04-03 16:20:00,1.4188,1.4189,1.4183,1.41884,188600000.0
2006-04-03 16:25:00,1.41897,1.41974,1.41843,1.41923,226800001.0
2006-04-03 16:30:00,1.41911,1.41933,1.41827,1.41875,185800001.0
2006-04-03 16:35:00,1.41887,1.4195,1.41841,1.4195,219700000.0
2006-04-03 16:40:00,1.41935,1.42061,1.41935,1.41947,196800000.0
2006-04-03 16:45:00,1.41914,1.41972,1.41874,1.41917,191700001.0
2006-04-03 16:50:00,1.41914,1.42032,1.41904,1.42014,233200001.0
2006-04-03 16:55:00,1.42025,1.42062,1.41956,1.42062,147600000.0
2006-04-03 17:00:00,1.42024,1.42067,1.4198,1.41982,212900000.0
2006-04-03 17:05:00,1.41963,1.42048,1.41937,1.41999,182400000.0
2006-04-03 17:10:00,1.41986,1.42008,1.41928,1.41955,171800000.0
2006-04-03 17:15:00,1.41976,1.4222,1.41968,1.4222,181300001.0
2006-04-03 17:20:00,1.42209,1.42223,1.42149,1.42164,209900001.0
2006-04-03 17:25:00,1.42167,1.42235,1.42109,1.42224,220800000.0
2006-04-03 17:30:00,1.422,1.42219,1.42135,1.42154,199500001.0
2006-04-03 17:35:00,1.42149,1.42168,1.42099,1.42125,190000000.0
2006-04-03 17:40:00,1.42109,1.42178,1.42081,1.42153,214100000.0
2006-04-03 17:45:00,1.42159,1.42159,1.42063,1.4209,193900000.0
2006-04-03 17:50:00,1.42088,1.42119,1.4205,1.42102,165000001.0
2006-04-03 17:55:00,1.42101,1.42117,1.41976,1.41998,246500000.0
2006-04-03 18:00:00,1.42037,1.42037,1.41922,1.41982,222400000.0
2006-04-03 18:05:00,1.42002,1.42002,1.41816,1.41816,201200000.0
2006-04-03 18:10:00,1.41806,1.41905,1.4177,1.41869,192000000.0
2006-04-03 18:15:00,1.41848,1.41866,1.41818,1.41844,193100001.0
2006-04-03 18:20:00,1.41833,1.41852,1.41792,1.41827,171300000.0
2006-04-03 18:25:00,1.41842,1.41871,1.41817,1.41823,157400001.0
2006-04-03 18:30:00,1.41842,1.41905,1.41827,1.41892,160200001.0
2006-04-03 18:35:00,1.41899,1.41924,1.41823,1.41913,210100001.0
2006-04-03 18:40:00,1.41916,1.41929,1.4183,1.41873,216600003.0
2006-04-03 18:45:00,1.41882,1.41929,1.41858,1.41921,174000000.0
2006-04-03 18:50:00,1.41933,1.42141,1.41933,1.4213,233500001.0
2006-04-03 18:55:00,1.42104,1.42224,1.42069,1.42209,187200001.0
2006-04-03 19:00:00,1.42222,1.42276,1.42153,1.42205,183200000.0
2006-04-03 19:05:00,1.42201,1.42201,1.42132,1.42156,191500001.0
2006-04-03 19:10:00,1.42206,1.42207,1.42155,1.42201,260800001.0
2006-04-03 19:15:00,1.4218,1.42184,1.42117,1.4216,155400000.0
2006-04-03 19:20:00,1.42159,1.42222,1.42113,1.42208,198800000.0
2006-04-03 19:25:00,1.42198,1.42234,1.42155,1.42223,186500000.0
2006-04-03 19:30:00,1.42225,1.42225,1.42131,1.42167,267700001.0
2006-04-03 19:35:00,1.42168,1.42181,1.42093,1.42127,186900001.0
2006-04-03 19:40:00,1.42126,1.42165,1.42106,1.42156,234300000.0
2006-04-03 19:45:00,1.42153,1.42163,1.42082,1.42126,195600000.0
2006-04-03 19:50:00,1.42155,1.42178,1.42123,1.42148,204500000.0
2006-04-03 19:55:00,1.42137,1.42184,1.42081,1.42088,190200000.0
2006-04-03 20:00:00,1.42103,1.42179,1.42103,1.42147,224000000.0
2006-04-03 20:05:00,1.4214,1.42199,1.42138,1.42161,150600000.0
2006-04-03 20:10:00,1.42119,1.42206,1.42111,1.42187,204600000.0
2006-04-03 20:15:00,1.422,1.42243,1.4218,1.42213,215600000.0
2006-04-03 20:20:00,1.42202,1.42271,1.42183,1.42261,218100001.0
2006-04-03 20:25:00,1.42284,1.42285,1.42191,1.42246,214900001.0
2006-04-03 20:30:00,1.42267,1.4227,1.42183,1.42195,207500001.0
2006-04-03 20:35:00,1.42189,1.42255,1.42178,1.42214,235200000.0
2006-04-03 20:40:00,1.42226,1.42285,1.42215,1.42257,203800000.0
2006-04-03 20:45:00,1.42252,1.42276,1.42223,1.42246,190900000.0
2006-04-03 20:50:00,1.42246,1.42276,1.42231,1.42245,181900000.0
2006-04-03 20:55:00,1.4225,1.42296,1.42236,1.42277,191800000.0
2006-04-03 21:00:00,1.42256,1.42293,1.42224,1.42288,183000000.0
2006-04-03 21:05:00,1.42314,1.42438,1.42292,1.42406,182800000.0
2006-04-03 21:10:00,1.42422,1.42422,1.42345,1.42352,210500000.0
2006-04-03 21:15:00,1.42348,1.42409,1.42348,1.4239,146800000.0
2006-04-03 21:20:00,1.42403,1.42414,1.42351,1.42351,190000000.0
2006-04-03 21:25:00,1.42355,1.42414,1.42347,1.42412,161000000.0
2006-04-03 21:30:00,1.4242,1.42442,1.42399,1.42435,182600000.0
2006-04-03 21:35:00,1.42428,1.42457,1.4239,1.42419,165600001.0
2006-04-03 21:40:00,1.42408,1.42428,1.42359,1.42392,180200000.0
2006-04-03 21:45:00,1.42375,1.42394,1.42346,1.42373,193100000.0
2006-04-03 21:50:00,1.4236,1.4236,1.42273,1.42282,227800000.0
2006-04-03 21:55:00,1.42274,1.42294,1.42245,1.42258,236900001.0
2006-04-03 22:00:00,1.42274,1.42293,1.4225,1.42279,209700001.0
2006-04-03 22:05:00,1.42284,1.42327,1.42252,1.4226,220200001.0
2006-04-03 22:10:00,1.4226,1.42294,1.42248,1.4226,194000000.0
2006-04-03 22:15:00,1.42261,1.42319,1.42221,1.42228,176900002.0
2006-04-03 22:20:00,1.42223,1.42245,1.42187,1.42238,197100000.0
2006-04-03 22:25:00,1.42231,1.42239,1.42162,1.42177,181600000.0
2006-04-03 22:30:00,1.42169,1.42182,1.42107,1.42148,201900000.0
2006-04-03 22:35:00,1.42151,1.42198,1.42117,1.42168,219200000.0
2006-04-03 22:40:00,1.42183,1.42206,1.42135,1.42157,153000000.0
2006-04-03 22:45:00,1.42154,1.42167,1.42094,1.42118,187800002.0
2006-04-03 22:50:00,1.42124,1.42165,1.42097,1.42111,190800000.0
2006-04-03 22:55:00,1.4212,1.42139,1.42088,1.42104,203100000.0
2006-04-03 23:00:00,1.42098,1.4215,1.4208,1.4212,520000001.0
2006-04-03 23:05:00,1.4211,1.4212,1.421,1.421,471600000.0
2006-04-03 23:10:00,1.4209,1.4211,1.4207,1.421,471600000.0
2006-04-03 23:15:00,1.4211,1.4212,1.4209,1.4211,471600000.0
2006-04-03 23:20:00,1.4209,1.421,1.4206,1.4206,353700000.0
2006-04-03 23:25:00,1.4208,1.42081,1.42016,1.42055,334800000.0
2006-04-03 23:30:00,1.42034,1.42082,1.42009,1.42058,174300001.0
2006-04-03 23:35:00,1.42074,1.42082,1.42022,1.42052,181700000.0
2006-04-03 23:40:00,1.4207,1.4207,1.41991,1.42032,175600000.0
2006-04-03 23:45:00,1.42023,1.42055,1.42005,1.42035,200000000.0
2006-04-03 23:50:00,1.42038,1.42055,1.41926,1.41926,185900001.0
2006-04-03 23:55:00,1.41959,1.42023,1.41959,1.41995,214800000.0
2006-04-04 00:00:00,1.4201,1.42049,1.41968,1.42041,239000001.0
2006-04-04 00:05:00,1.42055,1.42075,1.42025,1.42035,173100000.0
2006-04-04 00:10:00,1.42045,1.42106,1.42032,1.42096,194800000.0
2006-04-04 00:15:00,1.42054,1.4208,1.42052,1.42075,188400002.0
2006-04-04 00:20:00,1.42077,1.42094,1.4202,1.4208,190000000.0
2006-04-04 00:25:00,1.42076,1.42093,1.4203,1.42037,179100000.0
2006-04-04 00:30:00,1.42034,1.42077,1.42032,1.42039,138200000.0
2006-04-04 00:35:00,1.42074,1.42074,1.42039,1.42051,199600001.0
2006-04-04 00:40:00,1.42054,1.42099,1.42027,1.42094,171600000.0
2006-04-04 00:45:00,1.42096,1.4212,1.42054,1.42077,230900001.0
2006-04-04 00:50:00,1.42075,1.42096,1.42049,1.42087,208500000.0
2006-04-04 00:55:00,1.42087,1.42128,1.4205,1.4212,197700000.0
2006-04-04 01:00:00,1.42115,1.42144,1.42055,1.42137,172800001.0
2006-04-04 01:05:00,1.42142,1.42236,1.42135,1.42236,179300000.0
2006-04-04 01:10:00,1.42239,1.42257,1.42189,1.42209,215200002.0
2006-04-04 01:15:00,1.42198,1.42201,1.42147,1.4217,156500000.0
2006-04-04 01:20:00,1.42177,1.42192,1.42092,1.42137,162900000.0
2006-04-04 01:25:00,1.42129,1.42151,1.42054,1.42106,182700001.0
2006-04-04 01:30:00,1.42125,1.42161,1.42069,1.42161,166600000.0
2006-04-04 01:35:00,1.4218,1.42202,1.42143,1.42189,206200001.0
2006-04-04 01:40:00,1.42185,1.42265,1.42171,1.42258,172000000.0
2006-04-04 01:45:00,1.42271,1.4232,1.42161,1.42206,157400001.0
2006-04-04 01:50:00,1.42215,1.42243,1.42179,1.42225,225000000.0
2006-04-04 01:55:00,1.42221,1.42257,1.42215,1.42251,181200000.0
2006-04-04 02:00:00,1.42213,1.42254,1.42184,1.42235,334200001.0
2006-04-04 02:05:00,1.4224,1.42247,1.42107,1.42136,617300001.0
2006-04-04 02:10:00,1.42115,1.42153,1.42036,1.42076,432600000.0
2006-04-04 02:15:00,1.42078,1.42135,1.42039,1.42094,604500003.0
2006-04-04 02:20:00,1.42105,1.42131,1.4207,1.42106,221000001.0
2006-04-04 02:25:00,1.42097,1.42182,1.42097,1.42182,341600000.0
2006-04-04 02:30:00,1.42195,1.42195,1.42091,1.42139,428800000.0
2006-04-04 02:35:00,1.42139,1.42193,1.42122,1.42174,247200000.0
2006-04-04 02:40:00,1.42181,1.42198,1.42173,1.42198,178600000.0
2006-04-04 02:45:00,1.42149,1.42272,1.42143,1.42229,612100002.0
2006-04-04 02:50:00,1.42253,1.42303,1.42197,1.42197,325800001.0
2006-04-04 02:55:00,1.42153,1.422,1.42131,1.42182,307100000.0
2006-04-04 03:00:00,1.42198,1.42321,1.42191,1.42271,357000001.0
2006-04-04 03:05:00,1.42268,1.4232,1.42258,1.42313,340300000.0
2006-04-04 03:10:00,1.4225,1.42294,1.42224,1.42259,195600000.0
2006-04-04 03:15:00,1.42223,1.42302,1.42223,1.42282,162000000.0
2006-04-04 03:20:00,1.42233,1.42281,1.42225,1.42269,297700001.0
2006-04-04 03:25:00,1.42311,1.42311,1.42237,1.42258,298900000.0
2006-04-04 03:30:00,1.42263,1.4238,1.42248,1.4238,178000000.0
2006-04-04 03:35:00,1.42408,1.42439,1.42369,1.4239,266500000.0
2006-04-04 03:40:00,1.42379,1.42449,1.4237,1.42407,344400000.0
2006-04-04 03:45:00,1.42409,1.42441,1.42359,1.42367,167600000.0
2006-04-04 03:50:00,1.42396,1.42424,1.42351,1.42369,285000000.0
2006-04-04 03:55:00,1.42401,1.42414,1.42298,1.42361,581800000.0
2006-04-04 04:00:00,1.42363,1.42602,1.4236,1.42579,570600001.0
2006-04-04 04:05:00,1.42566,1.42624,1.42493,1.42548,498600001.0
2006-04-04 04:10:00,1.42532,1.42532,1.42409,1.4244,429400001.0
2006-04-04 04:15:00,1.42431,1.42448,1.42387,1.42397,386800001.0
2006-04-04 04:20:00,1.42392,1.42433,1.42388,1.42389,491300003.0
2006-04-04 04:25:00,1.42388,1.42458,1.4235,1.424,600500002.0
2006-04-04 04:30:00,1.42368,1.4244,1.42356,1.42427,239300000.0
2006-04-04 04:35:00,1.42414,1.42443,1.42367,1.42399,468300002.0
2006-04-04 04:40:00,1.42397,1.42439,1.4237,1.42438,225600000.0
2006-04-04 04:45:00,1.42428,1.42469,1.4238,1.42381,340600002.0
2006-04-04 04:50:00,1.42411,1.42424,1.42322,1.42344,197800001.0
2006-04-04 04:55:00,1.42374,1.42384,1.42275,1.4229,251400000.0
2006-04-04 05:00:00,1.42312,1.42321,1.42245,1.4226,488300000.0
2006-04-04 05:05:00,1.42263,1.42323,1.42253,1.42298,1033500001.0
2006-04-04 05:10:00,1.42309,1.42369,1.423,1.42353,835100001.0
2006-04-04 05:15:00,1.42357,1.42375,1.42204,1.42221,961000004.0
2006-04-04 05:20:00,1.42228,1.42377,1.42228,1.42352,1101700004.0
2006-04-04 05:25:00,1.42372,1.42394,1.42327,1.42348,1073100005.0
2006-04-04 05:30:00,1.42352,1.42421,1.42343,1.42389,809600001.0
2006-04-04 05:35:00,1.42411,1.42432,1.42378,1.42388,714400002.0
2006-04-04 05:40:00,1.42373,1.42403,1.42348,1.42368,859700005.0
2006-04-04 05:45:00,1.42391,1.42453,1.42385,1.42412,963900000.0
2006-04-04 05:50:00,1.42412,1.42461,1.4241,1.42454,941900003.0
2006-04-04 05:55:00,1.4244,1.42554,1.42421,1.42554,799200004.0
2006-04-04 06:00:00,1.42571,1.42622,1.42553,1.42571,887100001.0
2006-04-04 06:05:00,1.42565,1.42636,1.4251,1.42606,1832200007.0
2006-04-04 06:10:00,1.42606,1.42676,1.4257,1.42576,1760700006.0
2006-04-04 06:15:00,1.42573,1.42592,1.42546,1.42578,920500003.0
2006-04-04 06:20:00,1.4257,1.42593,1.42524,1.42547,1399600003.0
2006-04-04 06:25:00,1.42547,1.42611,1.42533,1.4256,1461600004.0
2006-04-04 06:30:00,1.42558,1.42609,1.42557,1.4259,1097000003.0
2006-04-04 06:35:00,1.4258,1.42798,1.4258,1.42694,536800001.0
2006-04-04 06:40:00,1.42697,1.4272,1.42682,1.42702,992900000.0
2006-04-04 06:45:00,1.42718,1.42795,1.42716,1.42775,1011900001.0
2006-04-04 06:50:00,1.42796,1.42806,1.42694,1.42703,1072100005.0
2006-04-04 06:55:00,1.42715,1.42759,1.42693,1.42741,919700000.0
2006-04-04 07:00:00,1.42754,1.42769,1.42708,1.42751,1333700005.0
2006-04-04 07:05:00,1.42756,1.42786,1.4273,1.4273,996400003.0
2006-04-04 07:10:00,1.42731,1.42786,1.42703,1.42761,1904700004.0
2006-04-04 07:15:00,1.42787,1.42805,1.42677,1.42703,1425100001.0
2006-04-04 07:20:00,1.42701,1.42704,1.4261,1.42611,1788300003.0
2006-04-04 07:25:00,1.42617,1.42636,1.42575,1.42577,1247200002.0
2006-04-04 07:30:00,1.42581,1.42603,1.42561,1.4257,1964100003.0
2006-04-04 07:35:00,1.42564,1.4261,1.42564,1.42577,1358400001.0
2006-04-04 07:40:00,1.42568,1.4263,1.42555,1.42574,2088800003.0
2006-04-04 07:45:00,1.42569,1.42586,1.4253,1.42556,2944300007.0
2006-04-04 07:50:00,1.42558,1.4265,1.42531,1.42597,2607900003.0
2006-04-04 07:55:00,1.42571,1.42587,1.42528,1.42532,2803400008.0
2006-04-04 08:00:00,1.4254,1.42588,1.42539,1.42588,1959500000.0
2006-04-04 08:05:00,1.42594,1.42594,1.42522,1.42564,2458500002.0
2006-04-04 08:10:00,1.42566,1.42588,1.42538,1.42561,1576500005.0
2006-04-04 08:15:00,1.4255,1.4257,1.42513,1.42522,1279800004.0
2006-04-04 08:20:00,1.425,1.42519,1.42464,1.42483,1782800004.0
2006-04-04 08:25:00,1.42487,1.42515,1.42456,1.42457,2246900003.0
2006-04-04 08:30:00,1.42451,1.425,1.42406,1.42425,1896800006.0
2006-04-04 08:35:00,1.42412,1.4244,1.42272,1.42322,2214000007.0
2006-04-04 08:40:00,1.42307,1.42461,1.42277,1.42448,2065800004.0
2006-04-04 08:45:00,1.42471,1.4253,1.4238,1.42521,2682000007.0
2006-04-04 08:50:00,1.42549,1.42565,1.42499,1.42546,2924700006.0
2006-04-04 08:55:00,1.42556,1.42573,1.42471,1.42471,2493900005.0
2006-04-04 09:00:00,1.42464,1.42474,1.42362,1.42383,2790800010.0
2006-04-04 09:05:00,1.42374,1.42388,1.42276,1.42308,2070400003.0
2006-04-04 09:10:00,1.42304,1.42371,1.42251,1.42306,2297400006.0
2006-04-04 09:15:00,1.42314,1.42351,1.42261,1.4233,2148700008.0
2006-04-04 09:20:00,1.42334,1.42481,1.42334,1.42395,1634400002.0
2006-04-04 09:25:00,1.42358,1.424,1.42346,1.42389,2322900005.0
2006-04-04 09:30:00,1.42392,1.42419,1.42261,1.42261,2268300005.0
2006-04-04 09:35:00,1.42265,1.42355,1.42251,1.42345,1890400003.0
2006-04-04 09:40:00,1.42335,1.42418,1.4232,1.42356,2146300004.0
2006-04-04 09:45:00,1.42385,1.42452,1.42335,1.42375,2172200007.0
2006-04-04 09:50:00,1.42356,1.4242,1.42336,1.42387,2403500005.0
2006-04-04 09:55:00,1.42367,1.42536,1.42352,1.42515,3121200009.0
2006-04-04 10:00:00,1.42531,1.42589,1.42509,1.42567,2235400002.0
2006-04-04 10:05:00,1.4253,1.42542,1.42397,1.42465,2512900004.0
2006-04-04 10:10:00,1.42461,1.42583,1.42427,1.42501,2308500009.0
2006-04-04 10:15:00,1.42534,1.42627,1.42504,1.42579,1858900001.0
2006-04-04 10:20:00,1.42567,1.42617,1.42536,1.42568,2169400002.0
2006-04-04 10:25:00,1.42575,1.42862,1.42509,1.42618,2587300005.0
2006-04-04 10:30:00,1.42628,1.42628,1.42545,1.42591,2749000003.0
2006-04-04 10:35:00,1.42597,1.42636,1.42473,1.42473,2380700004.0
2006-04-04 10:40:00,1.42452,1.42464,1.42334,1.42361,2379200010.0
2006-04-04 10:45:00,1.42374,1.42388,1.42275,1.4229,2221100003.0
2006-04-04 10:50:00,1.42297,1.42325,1.42241,1.42268,2035400004.0
2006-04-04 10:55:00,1.42277,1.42296,1.42228,1.42253,2544300003.0
2006-04-04 11:00:00,1.42234,1.42268,1.42201,1.42249,2539600003.0
2006-04-04 11:05:00,1.4225,1.4228,1.42232,1.42244,2220800009.0
2006-04-04 11:10:00,1.42244,1.42343,1.42232,1.42312,2561100010.0
2006-04-04 11:15:00,1.42324,1.42357,1.42297,1.42329,2141600009.0
2006-04-04 11:20:00,1.42323,1.42343,1.42283,1.42316,2740900006.0
2006-04-04 11:25:00,1.4231,1.42354,1.42299,1.42327,2481200005.0
2006-04-04 11:30:00,1.42333,1.42379,1.4232,1.42361,2610400005.0
2006-04-04 11:35:00,1.42383,1.42483,1.42375,1.42453,2641100006.0
2006-04-04 11:40:00,1.42464,1.42539,1.42414,1.42414,3249700012.0
2006-04-04 11:45:00,1.42406,1.42506,1.42387,1.42466,2549000003.0
2006-04-04 11:50:00,1.42459,1.4249,1.42433,1.42455,1296600002.0
2006-04-04 11:55:00,1.42468,1.42559,1.42455,1.42522,2207600002.0
2006-04-04 12:00:00,1.4253,1.42542,1.42464,1.42481,2134100008.0
2006-04-04 12:05:00,1.42473,1.42505,1.42457,1.42477,2061900008.0
2006-04-04 12:10:00,1.42474,1.4249,1.42423,1.4246,1966700005.0
2006-04-04 12:15:00,1.42462,1.42488,1.42447,1.42467,1715200008.0
2006-04-04 12:20:00,1.42466,1.42499,1.42434,1.42435,2156000002.0
2006-04-04 12:25:00,1.42453,1.42475,1.4243,1.42467,2501800006.0
2006-04-04 12:30:00,1.4247,1.42496,1.42436,1.42449,2450600002.0
2006-04-04 12:35:00,1.42468,1.4248,1.42401,1.42406,2737100007.0
2006-04-04 12:40:00,1.42404,1.42446,1.42344,1.42377,2066000004.0
2006-04-04 12:45:00,1.42397,1.42421,1.42325,1.4238,2297800006.0
2006-04-04 12:50:00,1.42379,1.42416,1.42323,1.42381,1881200002.0
2006-04-04 12:55:00,1.42383,1.42391,1.42337,1.42342,2445900002.0
2006-04-04 13:00:00,1.42356,1.42407,1.42291,1.42306,1596500000.0
2006-04-04 13:05:00,1.4231,1.4235,1.42305,1.42328,1299800001.0
2006-04-04 13:10:00,1.42332,1.42349,1.4231,1.42348,1467700004.0
2006-04-04 13:15:00,1.42348,1.42412,1.42323,1.42342,1230500001.0
2006-04-04 13:20:00,1.42316,1.42331,1.42301,1.42305,1037000000.0
2006-04-04 13:25:00,1.42303,1.42337,1.42298,1.42327,1795600001.0
2006-04-04 13:30:00,1.42339,1.42395,1.42307,1.4238,2152400007.0
2006-04-04 13:35:00,1.42397,1.42461,1.42396,1.4244,2051900002.0
2006-04-04 13:40:00,1.42416,1.42427,1.42351,1.4237,1272300002.0
2006-04-04 13:45:00,1.42369,1.42435,1.42344,1.42425,1858700005.0
2006-04-04 13:50:00,1.4243,1.42526,1.42423,1.42501,1884300003.0
2006-04-04 13:55:00,1.42502,1.42533,1.42449,1.42479,1900500004.0
2006-04-04 14:00:00,1.4248,1.42726,1.42466,1.42674,1844900002.0
2006-04-04 14:05:00,1.42697,1.42824,1.4269,1.42755,1684200002.0
2006-04-04 14:10:00,1.42753,1.42854,1.42719,1.42776,1035800002.0
2006-04-04 14:15:00,1.42783,1.42857,1.42761,1.42829,2072300006.0
2006-04-04 14:20:00,1.42888,1.4298,1.42871,1.42886,1808800006.0
2006-04-04 14:25:00,1.42888,1.43037,1.42863,1.43023,1639000006.0
2006-04-04 14:30:00,1.43008,1.43031,1.42936,1.43015,191900000.0
2006-04-04 14:35:00,1.43008,1.43008,1.42888,1.42964,172600001.0
2006-04-04 14:40:00,1.42972,1.43115,1.42966,1.43103,245500000.0
2006-04-04 14:45:00,1.43085,1.43097,1.43004,1.43057,159200000.0
2006-04-04 14:50:00,1.43042,1.43112,1.43042,1.43059,172800000.0
2006-04-04 14:55:00,1.43055,1.43067,1.42982,1.43029,190800001.0
2006-04-04 15:00:00,1.43055,1.43088,1.43013,1.43078,257600001.0
2006-04-04 15:05:00,1.43073,1.43186,1.43055,1.43134,187500000.0
2006-04-04 15:10:00,1.43118,1.4328,1.43093,1.43259,179400000.0
2006-04-04 15:15:00,1.43259,1.43313,1.43229,1.43229,187600000.0
2006-04-04 15:20:00,1.43243,1.43278,1.43232,1.43269,156600001.0
2006-04-04 15:25:00,1.43296,1.43386,1.4326,1.43302,194700000.0
2006-04-04 15:30:00,1.43301,1.43357,1.43272,1.4331,191600000.0
2006-04-04 15:35:00,1.43311,1.43324,1.43241,1.43286,196300001.0
2006-04-04 15:40:00,1.43303,1.43474,1.43272,1.4347,188700000.0
2006-04-04 15:45:00,1.43456,1.43574,1.43422,1.43561,233200001.0
2006-04-04 15:50:00,1.43562,1.43594,1.43471,1.43513,195900001.0
2006-04-04 15:55:00,1.43537,1.43543,1.43331,1.43331,196900000.0
2006-04-04 16:00:00,1.43334,1.43395,1.43205,1.43233,171500001.0
2006-04-04 16:05:00,1.43219,1.43237,1.43153,1.432,176300000.0
2006-04-04 16:10:00,1.43194,1.43307,1.4318,1.43307,154000000.0
2006-04-04 16:15:00,1.43275,1.43311,1.43225,1.43225,186400000.0
2006-04-04 16:20:00,1.43197,1.43293,1.43183,1.4327,219700000.0
2006-04-04 16:25:00,1.43275,1.43292,1.43195,1.43283,204600002.0
2006-04-04 16:30:00,1.43293,1.43298,1.43123,1.43156,211400000.0
2006-04-04 16:35:00,1.43178,1.43183,1.42996,1.43056,200800002.0
2006-04-04 16:40:00,1.43033,1.4308,1.42965,1.42982,284200001.0
2006-04-04 16:45:00,1.42938,1.42964,1.42861,1.42963,210500000.0
2006-04-04 16:50:00,1.42934,1.42937,1.42881,1.42929,233600000.0
2006-04-04 16:55:00,1.42933,1.42933,1.42843,1.42885,135100000.0
2006-04-04 17:00:00,1.42818,1.42898,1.42816,1.42834,203700001.0
2006-04-04 17:05:00,1.42821,1.42899,1.42772,1.42889,182300000.0
2006-04-04 17:10:00,1.42873,1.429,1.42837,1.42847,191600000.0
2006-04-04 17:15:00,1.42862,1.42868,1.42783,1.42868,194800000.0
2006-04-04 17:20:00,1.42865,1.42877,1.42774,1.42869,194700000.0
2006-04-04 17:25:00,1.42856,1.42905,1.42841,1.42901,200400001.0
2006-04-04 17:30:00,1.42905,1.42905,1.42817,1.42861,195700001.0
2006-04-04 17:35:00,1.42849,1.42866,1.42743,1.42813,223800001.0
2006-04-04 17:40:00,1.4279,1.42874,1.42769,1.42831,223100001.0
2006-04-04 17:45:00,1.42848,1.42856,1.42786,1.42834,181400000.0
2006-04-04 17:50:00,1.42845,1.42867,1.428,1.42845,149500000.0
2006-04-04 17:55:00,1.42864,1.42914,1.4281,1.4289,179200000.0
2006-04-04 18:00:00,1.42917,1.42964,1.4284,1.42915,206800000.0
2006-04-04 18:05:00,1.42911,1.42918,1.42865,1.42885,224400002.0
2006-04-04 18:10:00,1.42877,1.42878,1.42796,1.42849,176900000.0
2006-04-04 18:15:00,1.4282,1.42864,1.42806,1.4284,239000000.0
2006-04-04 18:20:00,1.4285,1.42876,1.42798,1.42801,152200000.0
2006-04-04 18:25:00,1.42828,1.42854,1.42787,1.42815,212800002.0
2006-04-04 18:30:00,1.42828,1.42859,1.42768,1.42835,201700001.0
2006-04-04 18:35:00,1.42839,1.42884,1.428,1.42861,245000003.0
2006-04-04 18:40:00,1.4286,1.42878,1.42816,1.42831,151100000.0
2006-04-04 18:45:00,1.42842,1.42875,1.4283,1.42852,148600000.0
2006-04-04 18:50:00,1.42861,1.42868,1.42795,1.42846,208600001.0
2006-04-04 18:55:00,1.42828,1.42847,1.42734,1.42758,175100000.0
2006-04-04 19:00:00,1.42754,1.42754,1.42596,1.42616,178400001.0
2006-04-04 19:05:00,1.4261,1.42624,1.42457,1.42466,199800001.0
2006-04-04 19:10:00,1.42494,1.4253,1.42397,1.42434,217600001.0
2006-04-04 19:15:00,1.42444,1.42541,1.42425,1.42461,194100000.0
2006-04-04 19:20:00,1.42459,1.42504,1.42404,1.42488,209900001.0
2006-04-04 19:25:00,1.42495,1.42495,1.42419,1.42455,172100000.0
2006-04-04 19:30:00,1.42458,1.42484,1.42448,1.42473,207500000.0
2006-04-04 19:35:00,1.42455,1.4254,1.42428,1.4254,210600000.0
2006-04-04 19:40:00,1.42539,1.42573,1.42524,1.42542,210000001.0
2006-04-04 19:45:00,1.42533,1.42575,1.42507,1.42527,208600000.0
2006-04-04 19:50:00,1.42545,1.42554,1.42489,1.42538,185700001.0
2006-04-04 19:55:00,1.42535,1.42573,1.4252,1.42561,175000000.0
2006-04-04 20:00:00,1.42571,1.42602,1.42549,1.42574,162800000.0
2006-04-04 20:05:00,1.42575,1.42595,1.42492,1.42522,166400000.0
2006-04-04 20:10:00,1.4249,1.42557,1.42477,1.42535,209000000.0
2006-04-04 20:15:00,1.42541,1.42591,1.42483,1.42579,214200001.0
2006-04-04 20:20:00,1.42589,1.42603,1.42539,1.42556,180000000.0
2006-04-04 20:25:00,1.42584,1.42584,1.42492,1.4254,187800000.0
2006-04-04 20:30:00,1.42541,1.42541,1.4247,1.42476,203200000.0
2006-04-04 20:35:00,1.42483,1.42561,1.42468,1.42515,222700000.0
2006-04-04 20:40:00,1.42527,1.426,1.42527,1.42587,227500001.0
2006-04-04 20:45:00,1.42557,1.42603,1.42523,1.426,198400000.0
2006-04-04 20:50:00,1.42587,1.42602,1.4256,1.42584,180200000.0
2006-04-04 20:55:00,1.42577,1.42623,1.42544,1.42614,169400000.0
2006-04-04 21:00:00,1.42603,1.42611,1.42476,1.42492,175600000.0
2006-04-04 21:05:00,1.42463,1.42496,1.42443,1.42493,154500000.0
2006-04-04 21:10:00,1.42494,1.42505,1.42451,1.42463,209100001.0
2006-04-04 21:15:00,1.42455,1.42489,1.42416,1.42462,190600001.0
2006-04-04 21:20:00,1.42465,1.42491,1.42394,1.4242,184200000.0
2006-04-04 21:25:00,1.42435,1.42461,1.42416,1.42437,164600000.0
2006-04-04 21:30:00,1.42442,1.42464,1.42422,1.42453,190400000.0
2006-04-04 21:35:00,1.4244,1.42462,1.42407,1.42442,137200000.0
2006-04-04 21:40:00,1.42425,1.42479,1.42416,1.42462,158000001.0
2006-04-04 21:45:00,1.42461,1.42482,1.42433,1.42471,157100000.0
2006-04-04 21:50:00,1.42476,1.4251,1.42458,1.42489,239700002.0
2006-04-04 21:55:00,1.42487,1.42505,1.42424,1.42424,234300000.0
2006-04-04 22:00:00,1.42434,1.42477,1.42427,1.42462,205400001.0
2006-04-04 22:05:00,1.4247,1.4247,1.42398,1.42422,260800000.0
2006-04-04 22:10:00,1.42432,1.42469,1.42415,1.42421,206300000.0
2006-04-04 22:15:00,1.42434,1.42469,1.42434,1.42458,196000000.0
2006-04-04 22:20:00,1.42461,1.42473,1.42421,1.42441,292900001.0
2006-04-04 22:25:00,1.42428,1.42437,1.4236,1.42413,156000000.0
2006-04-04 22:30:00,1.42424,1.4247,1.42371,1.42433,212100000.0
2006-04-04 22:35:00,1.42464,1.42546,1.42449,1.42503,199700001.0
2006-04-04 22:40:00,1.42515,1.42549,1.42488,1.42518,199800001.0
2006-04-04 22:45:00,1.42512,1.42555,1.42491,1.42533,194300001.0
2006-04-04 22:50:00,1.42538,1.42554,1.42493,1.42504,145500000.0
2006-04-04 22:55:00,1.42523,1.42527,1.42486,1.42522,203800000.0
2006-04-04 23:00:00,1.42517,1.4255,1.42499,1.4251,133200000.0
2006-04-04 23:05:00,1.4253,1.4254,1.4247,1.4247,102400000.0
2006-04-04 23:10:00,1.4243,1.4248,1.4243,1.4246,102400000.0
2006-04-04 23:15:00,1.4248,1.425,1.4243,1.425,128000000.0
2006-04-04 23:20:00,1.4251,1.4255,1.4251,1.4254,102400000.0
2006-04-04 23:25:00,1.4255,1.4255,1.4251,1.4251,102400000.0
2006-04-04 23:30:00,1.4253,1.4253,1.42468,1.42496,162800000.0
2006-04-04 23:35:00,1.42514,1.42556,1.4248,1.42516,167800001.0
2006-04-04 23:40:00,1.42543,1.42548,1.42481,1.42526,226800002.0
2006-04-04 23:45:00,1.42514,1.42531,1.42486,1.42518,222700000.0
2006-04-04 23:50:00,1.42527,1.42596,1.42502,1.42518,192300000.0
2006-04-04 23:55:00,1.42571,1.42602,1.42561,1.4257,194700000.0
2006-04-05 00:00:00,1.42583,1.42583,1.42504,1.42543,216600000.0
2006-04-05 00:05:00,1.42547,1.4256,1.4252,1.42533,230500000.0
2006-04-05 00:10:00,1.42544,1.42592,1.42522,1.42591,189100001.0
2006-04-05 00:15:00,1.42564,1.426,1.42564,1.426,179100000.0
2006-04-05 00:20:00,1.42612,1.42635,1.42556,1.42593,219000001.0
2006-04-05 00:25:00,1.42581,1.42639,1.42581,1.42591,217300001.0
2006-04-05 00:30:00,1.42565,1.42607,1.42546,1.42546,180300000.0
2006-04-05 00:35:00,1.42579,1.42628,1.42559,1.42596,267700000.0
2006-04-05 00:40:00,1.42599,1.42635,1.42582,1.42628,194700001.0
2006-04-05 00:45:00,1.42625,1.4265,1.42596,1.42618,215400000.0
2006-04-05 00:50:00,1.42617,1.42641,1.42531,1.42557,208200001.0
2006-04-05 00:55:00,1.42544,1.42571,1.42496,1.42571,199100001.0
2006-04-05 01:00:00,1.42569,1.42605,1.42542,1.42589,182400000.0
2006-04-05 01:05:00,1.42604,1.42612,1.42554,1.42593,207400001.0
2006-04-05 01:10:00,1.42591,1.42621,1.42543,1.42563,169300000.0
2006-04-05 01:15:00,1.42558,1.42602,1.42535,1.42583,189800000.0
2006-04-05 01:20:00,1.42599,1.42605,1.42549,1.42588,192600000.0
2006-04-05 01:25:00,1.42583,1.42596,1.42487,1.42539,195000000.0
2006-04-05 01:30:00,1.42553,1.42553,1.42485,1.42526,197000000.0
2006-04-05 01:35:00,1.42537,1.42594,1.42516,1.42579,204300000.0
2006-04-05 01:40:00,1.42586,1.42605,1.42508,1.42536,159300000.0
2006-04-05 01:45:00,1.42545,1.42583,1.42516,1.42561,174700000.0
2006-04-05 01:50:00,1.42563,1.42611,1.42534,1.42556,233100001.0
2006-04-05 01:55:00,1.42553,1.42588,1.42499,1.42547,183700000.0
2006-04-05 02:00:00,1.42521,1.42554,1.42489,1.42502,417700001.0
2006-04-05 02:05:00,1.42495,1.4253,1.42441,1.42469,502800000.0
2006-04-05 02:10:00,1.42449,1.42476,1.42341,1.42375,466500000.0
2006-04-05 02:15:00,1.42358,1.42378,1.42272,1.42357,564100003.0
2006-04-05 02:20:00,1.4237,1.42413,1.42345,1.42393,163400000.0
2006-04-05 02:25:00,1.42384,1.42471,1.42349,1.42471,433600001.0
2006-04-05 02:30:00,1.42488,1.42507,1.42437,1.42458,412700001.0
2006-04-05 02:35:00,1.42466,1.42487,1.4241,1.42418,314600000.0
2006-04-05 02:40:00,1.42425,1.42466,1.42412,1.42466,209000000.0
2006-04-05 02:45:00,1.42427,1.4248,1.42402,1.42402,599900001.0
2006-04-05 02:50:00,1.42425,1.42468,1.42402,1.42425,287700000.0
2006-04-05 02:55:00,1.42433,1.42455,1.42386,1.42386,309600002.0
2006-04-05 03:00:00,1.4239,1.4242,1.42366,1.42384,355900001.0
2006-04-05 03:05:00,1.42382,1.4244,1.42326,1.42387,307700000.0
2006-04-05 03:10:00,1.42335,1.42498,1.42334,1.42494,216200001.0
2006-04-05 03:15:00,1.42475,1.42521,1.42463,1.42499,180800000.0
2006-04-05 03:20:00,1.4245,1.42579,1.4245,1.42563,228000000.0
2006-04-05 03:25:00,1.42608,1.42608,1.42504,1.42516,338700002.0
2006-04-05 03:30:00,1.42524,1.42565,1.4251,1.42515,207000001.0
2006-04-05 03:35:00,1.42523,1.42565,1.42496,1.42535,304100001.0
2006-04-05 03:40:00,1.42535,1.42619,1.42531,1.42609,335100001.0
2006-04-05 03:45:00,1.42607,1.42675,1.42596,1.42618,208100001.0
2006-04-05 03:50:00,1.42631,1.42668,1.42583,1.42629,331000001.0
2006-04-05 03:55:00,1.42659,1.42677,1.42596,1.42655,563100002.0
2006-04-05 04:00:00,1.42653,1.4266,1.42592,1.42613,608800002.0
2006-04-05 04:05:00,1.42598,1.42679,1.4256,1.42662,533200002.0
2006-04-05 04:10:00,1.42646,1.42683,1.42615,1.4265,373300001.0
2006-04-05 04:15:00,1.42651,1.42681,1.4264,1.42676,397100002.0
2006-04-05 04:20:00,1.42667,1.42684,1.42595,1.42638,474000002.0
2006-04-05 04:25:00,1.42638,1.4269,1.42612,1.4269,536900003.0
2006-04-05 04:30:00,1.42666,1.42706,1.42652,1.42666,247200001.0
2006-04-05 04:35:00,1.42657,1.42713,1.42629,1.42667,497800000.0
2006-04-05 04:40:00,1.42662,1.42712,1.42628,1.42662,251400001.0
2006-04-05 04:45:00,1.42646,1.42656,1.42577,1.42585,255800000.0
2006-04-05 04:50:00,1.42628,1.42651,1.4259,1.42613,235000002.0
2006-04-05 04:55:00,1.42657,1.42668,1.42613,1.42624,336200001.0
2006-04-05 05:00:00,1.42655,1.42692,1.42643,1.42667,551900000.0
2006-04-05 05:05:00,1.42676,1.42765,1.42671,1.4272,1151600004.0
2006-04-05 05:10:00,1.42727,1.42743,1.42688,1.42715,835000001.0
2006-04-05 05:15:00,1.42726,1.4277,1.42718,1.42722,844800000.0
2006-04-05 05:20:00,1.42717,1.42779,1.42711,1.42773,1118900002.0
2006-04-05 05:25:00,1.42772,1.42772,1.42693,1.42748,1055800001.0
2006-04-05 05:30:00,1.42742,1.42769,1.42718,1.42727,918900000.0
2006-04-05 05:35:00,1.42732,1.42739,1.42692,1.42709,709300001.0
2006-04-05 05:40:00,1.42699,1.42759,1.42691,1.42701,760600002.0
2006-04-05 05:45:00,1.42707,1.4273,1.42634,1.42655,1004800002.0
2006-04-05 05:50:00,1.42653,1.42703,1.42633,1.42653,1000400004.0
2006-04-05 05:55:00,1.42642,1.42663,1.42619,1.42628,686100001.0
2006-04-05 06:00:00,1.42634,1.42658,1.42617,1.42653,890200004.0
2006-04-05 06:05:00,1.4266,1.42718,1.42657,1.42698,1941200004.0
2006-04-05 06:10:00,1.42703,1.42713,1.42669,1.42693,1673000004.0
2006-04-05 06:15:00,1.42691,1.42696,1.42642,1.42643,992500003.0
2006-04-05 06:20:00,1.42642,1.42682,1.42624,1.42651,1408800003.0
2006-04-05 06:25:00,1.42648,1.42701,1.42647,1.42679,1346800009.0
2006-04-05 06:30:00,1.42677,1.42718,1.42677,1.42707,1122600003.0
2006-04-05 06:35:00,1.42692,1.42722,1.42665,1.42676,562300001.0
2006-04-05 06:40:00,1.42675,1.427,1.42659,1.42691,1039600004.0
2006-04-05 06:45:00,1.42698,1.42709,1.42625,1.42662,1082200003.0
2006-04-05 06:50:00,1.42678,1.42724,1.42663,1.42676,951900004.0
2006-04-05 06:55:00,1.42677,1.42707,1.4264,1.42684,1009400001.0
2006-04-05 07:00:00,1.42704,1.42717,1.42678,1.42693,1299800003.0
2006-04-05 07:05:00,1.42702,1.42707,1.42662,1.42677,998500001.0
2006-04-05 07:10:00,1.42684,1.42728,1.42667,1.42701,1781500007.0
2006-04-05 07:15:00,1.42726,1.42742,1.42701,1.42726,1517200007.0
2006-04-05 07:20:00,1.42729,1.42752,1.42713,1.42724,1924100007.0
2006-04-05 07:25:00,1.42726,1.42744,1.42714,1.42714,1262600002.0
2006-04-05 07:30:00,1.42719,1.42736,1.42666,1.42677,1935400004.0
2006-04-05 07:35:00,1.42678,1.42693,1.42629,1.42684,1226700000.0
2006-04-05 07:40:00,1.42676,1.42742,1.42647,1.42649,1778700003.0
2006-04-05 07:45:00,1.42652,1.42682,1.42616,1.42647,2980900007.0
2006-04-05 07:50:00,1.42666,1.42719,1.42637,1.42672,2650700007.0
2006-04-05 07:55:00,1.42689,1.42706,1.42628,1.42672,2861200006.0
2006-04-05 08:00:00,1.42674,1.42674,1.42612,1.42635,1934600002.0
2006-04-05 08:05:00,1.42645,1.42662,1.42559,1.42603,2370500003.0
2006-04-05 08:10:00,1.42611,1.42686,1.426,1.42652,1668400009.0
2006-04-05 08:15:00,1.4265,1.42674,1.4263,1.42647,1289600002.0
2006-04-05 08:20:00,1.42646,1.4266,1.42584,1.4263,1801400001.0
2006-04-05 08:25:00,1.42628,1.42628,1.42583,1.42589,2276000004.0
2006-04-05 08:30:00,1.42583,1.42605,1.42549,1.42549,1910000006.0
2006-04-05 08:35:00,1.42561,1.42639,1.42561,1.42616,2083600007.0
2006-04-05 08:40:00,1.42608,1.42686,1.42605,1.42645,2063400002.0
2006-04-05 08:45:00,1.42662,1.42706,1.42652,1.42658,2808800007.0
2006-04-05 08:50:00,1.42678,1.42689,1.42597,1.42604,2795000004.0
2006-04-05 08:55:00,1.42603,1.42629,1.4254,1.42629,2504500007.0
2006-04-05 09:00:00,1.42633,1.42679,1.42615,1.42634,2638900006.0
2006-04-05 09:05:00,1.42615,1.42648,1.4255,1.42589,2019400005.0
2006-04-05 09:10:00,1.42581,1.42588,1.42469,1.42513,2314700006.0
2006-04-05 09:15:00,1.42528,1.42541,1.42489,1.42509,2094900002.0
2006-04-05 09:20:00,1.42503,1.42607,1.42496,1.42573,1655500007.0
2006-04-05 09:25:00,1.42578,1.42633,1.42577,1.42608,2395100007.0
2006-04-05 09:30:00,1.42601,1.42615,1.4239,1.42412,2259100003.0
2006-04-05 09:35:00,1.42394,1.42469,1.42377,1.42458,1994100005.0
2006-04-05 09:40:00,1.42472,1.42544,1.42458,1.42513,2192700007.0
2006-04-05 09:45:00,1.4253,1.4259,1.42523,1.42575,2147900005.0
2006-04-05 09:50:00,1.42565,1.42661,1.42562,1.42605,2320900004.0
2006-04-05 09:55:00,1.42602,1.42623,1.42518,1.42602,2999400005.0
2006-04-05 10:00:00,1.42599,1.42651,1.42551,1.42651,2316600005.0
2006-04-05 10:05:00,1.42632,1.42762,1.42624,1.42639,2446200007.0
2006-04-05 10:10:00,1.42631,1.42667,1.42598,1.42625,2302300010.0
2006-04-05 10:15:00,1.42639,1.42712,1.42575,1.42582,1816500001.0
2006-04-05 10:20:00,1.42576,1.42593,1.42484,1.42524,2055100005.0
2006-04-05 10:25:00,1.42527,1.42568,1.42505,1.42551,2634300006.0
2006-04-05 10:30:00,1.42559,1.42601,1.42509,1.42532,2574400007.0
2006-04-05 10:35:00,1.42535,1.42712,1.42535,1.42679,2445200005.0
2006-04-05 10:40:00,1.42695,1.42893,1.42692,1.42822,2464900006.0
2006-04-05 10:45:00,1.42802,1.42881,1.42774,1.42862,2218700004.0
2006-04-05 10:50:00,1.42858,1.42914,1.42841,1.42856,2019600002.0
2006-04-05 10:55:00,1.42841,1.42841,1.42748,1.42782,2580800003.0
2006-04-05 11:00:00,1.42791,1.42816,1.42731,1.42748,2481600003.0
2006-04-05 11:05:00,1.42738,1.42753,1.42707,1.42735,2102300006.0
2006-04-05 11:10:00,1.42747,1.42806,1.4272,1.42745,2444200004.0
2006-04-05 11:15:00,1.42734,1.42743,1.42661,1.42682,2057800003.0
2006-04-05 11:20:00,1.42677,1.42709,1.42656,1.42671,2640300008.0
2006-04-05 11:25:00,1.42677,1.42686,1.42609,1.42656,2452500007.0
2006-04-05 11:30:00,1.42646,1.42653,1.42599,1.42634,2648300003.0
2006-04-05 11:35:00,1.42644,1.42681,1.42572,1.42637,2753200003.0
2006-04-05 11:40:00,1.42632,1.42729,1.42619,1.42625,3265900006.0
2006-04-05 11:45:00,1.4264,1.42686,1.42601,1.42669,2547700006.0
2006-04-05 11:50:00,1.4268,1.42734,1.4267,1.4271,1363500004.0
2006-04-05 11:55:00,1.42722,1.42772,1.42708,1.42754,2310400003.0
2006-04-05 12:00:00,1.42776,1.42796,1.42719,1.42724,2102000002.0
2006-04-05 12:05:00,1.42724,1.42763,1.42675,1.42697,2017500004.0
2006-04-05 12:10:00,1.42706,1.4273,1.42631,1.42647,1946900004.0
2006-04-05 12:15:00,1.42621,1.42637,1.4256,1.42602,1691300005.0
2006-04-05 12:20:00,1.42606,1.42654,1.42576,1.42623,2124200006.0
2006-04-05 12:25:00,1.42648,1.42659,1.42615,1.42638,2664100006.0
2006-04-05 12:30:00,1.42622,1.42662,1.42577,1.42597,2634200004.0
2006-04-05 12:35:00,1.4261,1.4261,1.42533,1.42544,2585200008.0
2006-04-05 12:40:00,1.42557,1.42631,1.4254,1.42622,2036200004.0
2006-04-05 12:45:00,1.42628,1.42629,1.42593,1.42606,2275900004.0
2006-04-05 12:50:00,1.42614,1.42638,1.42528,1.42528,1858700002.0
2006-04-05 12:55:00,1.42527,1.42561,1.425,1.42518,2550600008.0
2006-04-05 13:00:00,1.42513,1.42541,1.42487,1.425,1477100003.0
2006-04-05 13:05:00,1.425,1.42557,1.4244,1.42441,1311600001.0
2006-04-05 13:10:00,1.42439,1.42496,1.42402,1.42482,1598800002.0
2006-04-05 13:15:00,1.42479,1.42513,1.42429,1.42455,1191800000.0
2006-04-05 13:20:00,1.42452,1.42467,1.42402,1.42427,1076500003.0
2006-04-05 13:25:00,1.42435,1.42455,1.42378,1.42401,1773000005.0
2006-04-05 13:30:00,1.42384,1.42413,1.4235,1.42364,1965100004.0
2006-04-05 13:35:00,1.42371,1.4241,1.42288,1.42307,2008700004.0
2006-04-05 13:40:00,1.42292,1.42401,1.42292,1.42395,1168300004.0
2006-04-05 13:45:00,1.42402,1.42442,1.42324,1.42368,1910400003.0
2006-04-05 13:50:00,1.42374,1.42438,1.42368,1.4242,1840400002.0
2006-04-05 13:55:00,1.42411,1.4244,1.42384,1.42414,1724200002.0
2006-04-05 14:00:00,1.42403,1.42452,1.42399,1.42437,1925800007.0
2006-04-05 14:05:00,1.42436,1.42596,1.42418,1.42551,1608500005.0
2006-04-05 14:10:00,1.42564,1.42585,1.42397,1.42397,1053900001.0
2006-04-05 14:15:00,1.42379,1.42426,1.42328,1.42409,2133600003.0
2006-04-05 14:20:00,1.42413,1.42536,1.42412,1.42491,1783800003.0
2006-04-05 14:25:00,1.42476,1.42578,1.4245,1.42538,1689600002.0
2006-04-05 14:30:00,1.42531,1.426,1.4249,1.42599,156700000.0
2006-04-05 14:35:00,1.42616,1.42691,1.42594,1.42649,197500002.0
2006-04-05 14:40:00,1.42634,1.42648,1.42543,1.42559,199800000.0
2006-04-05 14:45:00,1.42548,1.42581,1.42508,1.42562,251600001.0
2006-04-05 14:50:00,1.42555,1.42578,1.42498,1.42503,161700001.0
2006-04-05 14:55:00,1.42522,1.42643,1.4252,1.42632,196000001.0
2006-04-05 15:00:00,1.42637,1.42668,1.42567,1.42589,189200000.0
2006-04-05 15:05:00,1.42571,1.42593,1.42494,1.42558,199500000.0
2006-04-05 15:10:00,1.4253,1.42575,1.4242,1.4242,174800001.0
2006-04-05 15:15:00,1.42419,1.42526,1.42403,1.42477,194700000.0
2006-04-05 15:20:00,1.42489,1.42553,1.42484,1.42553,166300000.0
2006-04-05 15:25:00,1.4255,1.42602,1.4252,1.4252,196500000.0
2006-04-05 15:30:00,1.42518,1.42607,1.42484,1.42582,160000000.0
2006-04-05 15:35:00,1.42598,1.4267,1.42563,1.4267,226200001.0
2006-04-05 15:40:00,1.42698,1.42713,1.42637,1.42675,193400001.0
2006-04-05 15:45:00,1.42649,1.42688,1.42591,1.42649,208300000.0
2006-04-05 15:50:00,1.42623,1.42666,1.42616,1.42635,187200001.0
2006-04-05 15:55:00,1.42641,1.42642,1.42564,1.42639,162700000.0
2006-04-05 16:00:00,1.42669,1.42742,1.42607,1.42607,151400000.0
2006-04-05 16:05:00,1.426,1.42609,1.42503,1.42534,264100002.0
2006-04-05 16:10:00,1.42531,1.42577,1.42519,1.42561,178600001.0
2006-04-05 16:15:00,1.42538,1.42632,1.42538,1.42593,166200000.0
2006-04-05 16:20:00,1.42605,1.42619,1.42503,1.4258,162000000.0
2006-04-05 16:25:00,1.42616,1.42617,1.42446,1.42446,209900001.0
2006-04-05 16:30:00,1.42438,1.42509,1.42427,1.42453,223700001.0
2006-04-05 16:35:00,1.42471,1.4252,1.42438,1.42517,197800000.0
2006-04-05 16:40:00,1.42501,1.42505,1.42431,1.42488,194500000.0
2006-04-05 16:45:00,1.42467,1.42538,1.42461,1.42537,233800000.0
2006-04-05 16:50:00,1.42528,1.42528,1.42483,1.42509,200900000.0
2006-04-05 16:55:00,1.42532,1.42589,1.42511,1.42589,189800000.0
2006-04-05 17:00:00,1.42533,1.42567,1.42475,1.42538,229900002.0
2006-04-05 17:05:00,1.42556,1.42583,1.4253,1.42553,199200002.0
2006-04-05 17:10:00,1.42546,1.42651,1.42546,1.4262,193400001.0
2006-04-05 17:15:00,1.42645,1.42681,1.4262,1.42671,184100000.0
2006-04-05 17:20:00,1.42658,1.42678,1.42603,1.42643,208200001.0
2006-04-05 17:25:00,1.42609,1.42636,1.42486,1.42551,221000001.0
2006-04-05 17:30:00,1.42555,1.42592,1.42483,1.42505,208800002.0
2006-04-05 17:35:00,1.42504,1.42524,1.42452,1.42487,268700002.0
2006-04-05 17:40:00,1.42476,1.42508,1.42434,1.42475,201400001.0
2006-04-05 17:45:00,1.42495,1.42531,1.4243,1.42531,185600000.0
2006-04-05 17:50:00,1.42565,1.42602,1.42527,1.42592,156100000.0
2006-04-05 17:55:00,1.42599,1.42639,1.42548,1.42548,221200001.0
2006-04-05 18:00:00,1.42553,1.42599,1.42491,1.42569,247400002.0
2006-04-05 18:05:00,1.42576,1.42602,1.42532,1.42584,202900000.0
2006-04-05 18:10:00,1.42595,1.42631,1.42546,1.42607,179900000.0
2006-04-05 18:15:00,1.42586,1.4268,1.42581,1.42659,191700000.0
2006-04-05 18:20:00,1.42661,1.42688,1.42582,1.42582,207600001.0
2006-04-05 18:25:00,1.42604,1.42662,1.42594,1.42653,206000001.0
2006-04-05 18:30:00,1.42644,1.42651,1.42615,1.42627,170500000.0
2006-04-05 18:35:00,1.42628,1.42677,1.42605,1.42677,178700000.0
2006-04-05 18:40:00,1.42671,1.4273,1.42671,1.42697,177300000.0
2006-04-05 18:45:00,1.42714,1.42727,1.4268,1.42711,172600000.0
2006-04-05 18:50:00,1.42737,1.42776,1.42719,1.42734,180100000.0
2006-04-05 18:55:00,1.42714,1.42755,1.42687,1.42743,168300000.0
2006-04-05 19:00:00,1.42778,1.4279,1.42747,1.42772,204600001.0
2006-04-05 19:05:00,1.42778,1.42793,1.4274,1.42768,191200000.0
2006-04-05 19:10:00,1.42803,1.42818,1.4276,1.42818,228800001.0
2006-04-05 19:15:00,1.42807,1.42815,1.42725,1.42778,164700000.0
2006-04-05 19:20:00,1.42784,1.42848,1.4277,1.42803,208000000.0
2006-04-05 19:25:00,1.42833,1.42853,1.42779,1.42852,171700000.0
2006-04-05 19:30:00,1.42856,1.42868,1.42816,1.42818,206100001.0
2006-04-05 19:35:00,1.42818,1.42841,1.42775,1.42841,148900000.0
2006-04-05 19:40:00,1.42846,1.42877,1.42829,1.42877,218200002.0
2006-04-05 19:45:00,1.42868,1.42868,1.4282,1.42846,215900000.0
2006-04-05 19:50:00,1.42878,1.42878,1.42784,1.42784,202800002.0
2006-04-05 19:55:00,1.42771,1.42808,1.42746,1.42746,165100000.0
2006-04-05 20:00:00,1.42738,1.42809,1.42729,1.42787,218100000.0
2006-04-05 20:05:00,1.42796,1.42816,1.42727,1.42774,199000001.0
2006-04-05 20:10:00,1.42754,1.428,1.42681,1.42752,197300000.0
2006-04-05 20:15:00,1.42764,1.42779,1.42714,1.42763,199700000.0
2006-04-05 20:20:00,1.42763,1.42854,1.42746,1.42825,230200001.0
2006-04-05 20:25:00,1.42833,1.42856,1.42781,1.42828,205600000.0
2006-04-05 20:30:00,1.42838,1.42846,1.42781,1.42822,170600000.0
2006-04-05 20:35:00,1.42818,1.42844,1.42755,1.42764,225600000.0
2006-04-05 20:40:00,1.42772,1.42797,1.42726,1.42762,247800001.0
2006-04-05 20:45:00,1.42761,1.42858,1.42756,1.42848,207900000.0
2006-04-05 20:50:00,1.42843,1.42847,1.42794,1.42827,167400000.0
2006-04-05 20:55:00,1.42833,1.42885,1.4282,1.42872,203600001.0
2006-04-05 21:00:00,1.42861,1.42889,1.42815,1.42874,156800000.0
2006-04-05 21:05:00,1.42849,1.42883,1.42819,1.42837,215600002.0
2006-04-05 21:10:00,1.42845,1.42859,1.4277,1.42781,216000000.0
2006-04-05 21:15:00,1.42787,1.42832,1.42761,1.42772,180800000.0
2006-04-05 21:20:00,1.42789,1.42858,1.42786,1.42787,197900001.0
2006-04-05 21:25:00,1.428,1.42824,1.42753,1.42795,170400000.0
2006-04-05 21:30:00,1.42795,1.42799,1.42765,1.42788,203100000.0
2006-04-05 21:35:00,1.42797,1.42829,1.42774,1.42801,134100000.0
2006-04-05 21:40:00,1.42789,1.42808,1.42745,1.4278,150700000.0
2006-04-05 21:45:00,1.42794,1.42802,1.42756,1.42774,182700001.0
2006-04-05 21:50:00,1.42784,1.42786,1.42747,1.42765,220300000.0
2006-04-05 21:55:00,1.42763,1.42775,1.42723,1.42752,216200000.0
2006-04-05 22:00:00,1.42763,1.42805,1.42738,1.42784,190700001.0
2006-04-05 22:05:00,1.42793,1.42802,1.42738,1.42759,191800000.0
2006-04-05 22:10:00,1.42774,1.42813,1.42746,1.42746,186000001.0
2006-04-05 22:15:00,1.42756,1.42795,1.42756,1.42763,209300002.0
2006-04-05 22:20:00,1.42765,1.42798,1.42741,1.42798,184500000.0
2006-04-05 22:25:00,1.42789,1.42831,1.42785,1.4281,203700000.0
2006-04-05 22:30:00,1.42812,1.42824,1.42749,1.42791,213300001.0
2006-04-05 22:35:00,1.42817,1.42867,1.42782,1.42831,203400000.0
2006-04-05 22:40:00,1.4283,1.42837,1.42782,1.42822,179700000.0
2006-04-05 22:45:00,1.42817,1.42831,1.42777,1.42801,193000002.0
2006-04-05 22:50:00,1.428,1.42829,1.42771,1.42776,165100000.0
2006-04-05 22:55:00,1.42788,1.42788,1.42713,1.4273,174700000.0
2006-04-05 23:00:00,1.42725,1.4275,1.427,1.4273,151600001.0
2006-04-05 23:05:00,1.4272,1.4282,1.4272,1.4281,111200000.0
2006-04-05 23:10:00,1.4279,1.4282,1.4276,1.4276,139000000.0
2006-04-05 23:15:00,1.4275,1.4281,1.4275,1.4279,111200000.0
2006-04-05 23:20:00,1.428,1.428,1.4276,1.4277,83400000.0
2006-04-05 23:25:00,1.4276,1.4286,1.4273,1.4283,175100000.0
2006-04-05 23:30:00,1.42808,1.42832,1.42726,1.42726,174700000.0
2006-04-05 23:35:00,1.42734,1.42747,1.4271,1.42737,216500000.0
2006-04-05 23:40:00,1.42768,1.42801,1.42725,1.42795,224200001.0
2006-04-05 23:45:00,1.42784,1.42807,1.42762,1.42782,277800001.0
2006-04-05 23:50:00,1.42783,1.42816,1.42733,1.42733,172600000.0
2006-04-05 23:55:00,1.42752,1.42767,1.42687,1.42695,208600001.0
2006-04-06 00:00:00,1.4271,1.42752,1.42698,1.42752,224800000.0
2006-04-06 00:05:00,1.42762,1.42781,1.42712,1.42727,222300000.0
2006-04-06 00:10:00,1.42738,1.42764,1.42719,1.42762,160600000.0
2006-04-06 00:15:00,1.42732,1.42762,1.42722,1.42762,176900000.0
2006-04-06 00:20:00,1.42762,1.42795,1.42719,1.42792,195400001.0
2006-04-06 00:25:00,1.42779,1.42789,1.42741,1.42777,206200001.0
2006-04-06 00:30:00,1.42757,1.42797,1.42675,1.4268,162600000.0
2006-04-06 00:35:00,1.42718,1.4273,1.42693,1.42706,192700000.0
2006-04-06 00:40:00,1.4271,1.42782,1.42674,1.42782,174800000.0
2006-04-06 00:45:00,1.42773,1.42785,1.42737,1.42767,237700002.0
2006-04-06 00:50:00,1.42764,1.42786,1.42743,1.42778,181600001.0
2006-04-06 00:55:00,1.42772,1.42788,1.42711,1.42753,206700001.0
2006-04-06 01:00:00,1.42748,1.42771,1.42727,1.42743,221300000.0
2006-04-06 01:05:00,1.42751,1.42783,1.42708,1.42783,172200000.0
2006-04-06 01:10:00,1.42787,1.42809,1.42726,1.42735,188000000.0
2006-04-06 01:15:00,1.42734,1.42772,1.42706,1.42764,204400000.0
2006-04-06 01:20:00,1.42776,1.42811,1.42726,1.42792,163100000.0
2006-04-06 01:25:00,1.42785,1.42825,1.42766,1.42795,181100000.0
2006-04-06 01:30:00,1.42796,1.42796,1.42713,1.42751,186200000.0
2006-04-06 01:35:00,1.42743,1.42755,1.427,1.42738,201100000.0
2006-04-06 01:40:00,1.42725,1.42763,1.42703,1.42752,187000001.0
2006-04-06 01:45:00,1.42748,1.42765,1.42653,1.42701,183300000.0
2006-04-06 01:50:00,1.42704,1.42715,1.4267,1.42697,237900001.0
2006-04-06 01:55:00,1.42692,1.42726,1.42664,1.42667,176700000.0
2006-04-06 02:00:00,1.42633,1.42695,1.42624,1.42644,320400000.0
2006-04-06 02:05:00,1.42648,1.42671,1.42601,1.42647,625500000.0
2006-04-06 02:10:00,1.4263,1.42759,1.4262,1.42759,482700002.0
2006-04-06 02:15:00,1.42759,1.42816,1.42709,1.42767,603700000.0
2006-04-06 02:20:00,1.42769,1.42777,1.42686,1.42715,238700003.0
2006-04-06 02:25:00,1.42708,1.42757,1.42667,1.42756,323300001.0
2006-04-06 02:30:00,1.42786,1.42796,1.42714,1.42796,378600000.0
2006-04-06 02:35:00,1.42813,1.42832,1.42762,1.42768,328800000.0
2006-04-06 02:40:00,1.42786,1.42821,1.42763,1.42782,213700000.0
2006-04-06 02:45:00,1.42742,1.42776,1.42705,1.42711,572800000.0
2006-04-06 02:50:00,1.42736,1.42753,1.42633,1.42641,304000000.0
2006-04-06 02:55:00,1.42646,1.42658,1.42572,1.42572,303100000.0
2006-04-06 03:00:00,1.42576,1.42653,1.42564,1.42618,359100002.0
2006-04-06 03:05:00,1.42617,1.42666,1.42586,1.42626,357500000.0
2006-04-06 03:10:00,1.42577,1.42656,1.42577,1.42632,201300000.0
2006-04-06 03:15:00,1.42599,1.42674,1.42599,1.42673,185100000.0
2006-04-06 03:20:00,1.42632,1.42685,1.4263,1.42656,287600001.0
2006-04-06 03:25:00,1.42708,1.42726,1.42635,1.42635,327500001.0
2006-04-06 03:30:00,1.42626,1.4266,1.42604,1.42609,210800000.0
2006-04-06 03:35:00,1.42618,1.4264,1.4257,1.4257,278300000.0
2006-04-06 03:40:00,1.4255,1.42579,1.42514,1.42536,349100001.0
2006-04-06 03:45:00,1.42541,1.4256,1.42501,1.42506,185100000.0
2006-04-06 03:50:00,1.42523,1.42523,1.42457,1.42476,342100001.0
2006-04-06 03:55:00,1.42507,1.42529,1.42437,1.4248,627400003.0
2006-04-06 04:00:00,1.42464,1.42489,1.42409,1.42427,550600000.0
2006-04-06 04:05:00,1.42407,1.42531,1.42391,1.42522,496900002.0
2006-04-06 04:10:00,1.42513,1.42576,1.42472,1.42576,401500000.0
2006-04-06 04:15:00,1.42579,1.42606,1.4251,1.42521,421400000.0
2006-04-06 04:20:00,1.42514,1.42593,1.42506,1.42562,422900002.0
2006-04-06 04:25:00,1.4256,1.42607,1.42516,1.42552,487800000.0
2006-04-06 04:30:00,1.42514,1.42559,1.425,1.42524,261300001.0
2006-04-06 04:35:00,1.42508,1.426,1.42494,1.42533,468200001.0
2006-04-06 04:40:00,1.42526,1.42548,1.42483,1.42539,226100000.0
2006-04-06 04:45:00,1.42548,1.4258,1.42484,1.42485,282100000.0
2006-04-06 04:50:00,1.42517,1.42541,1.42473,1.42515,195200001.0
2006-04-06 04:55:00,1.42541,1.4258,1.4251,1.42536,269300000.0
2006-04-06 05:00:00,1.42579,1.42598,1.42547,1.4256,459800003.0
2006-04-06 05:05:00,1.42566,1.42635,1.42559,1.42595,1133200002.0
2006-04-06 05:10:00,1.42603,1.42663,1.42596,1.42654,843700002.0
2006-04-06 05:15:00,1.42681,1.42707,1.42634,1.42643,868900000.0
2006-04-06 05:20:00,1.42653,1.42711,1.42652,1.4267,1126300001.0
2006-04-06 05:25:00,1.42696,1.42761,1.42663,1.42724,999100002.0
2006-04-06 05:30:00,1.42696,1.42744,1.42696,1.42714,853500001.0
2006-04-06 05:35:00,1.42743,1.4275,1.42712,1.42747,712600000.0
2006-04-06 05:40:00,1.42721,1.42757,1.42671,1.42671,796500004.0
2006-04-06 05:45:00,1.4267,1.427,1.42615,1.42615,974700001.0
2006-04-06 05:50:00,1.4261,1.42659,1.42596,1.42611,923800000.0
2006-04-06 05:55:00,1.4258,1.42595,1.42546,1.42574,714300000.0
2006-04-06 06:00:00,1.42584,1.4259,1.42562,1.42567,852800002.0
2006-04-06 06:05:00,1.42564,1.42613,1.42557,1.42592,1739400004.0
2006-04-06 06:10:00,1.42599,1.42624,1.42544,1.4256,1625800002.0
2006-04-06 06:15:00,1.42555,1.42569,1.42538,1.42566,928600000.0
2006-04-06 06:20:00,1.4256,1.42598,1.42545,1.42568,1427100003.0
2006-04-06 06:25:00,1.42564,1.42586,1.42551,1.42551,1349100004.0
2006-04-06 06:30:00,1.42545,1.42594,1.42545,1.42584,1139700003.0
2006-04-06 06:35:00,1.42574,1.42597,1.42539,1.42544,587700004.0
2006-04-06 06:40:00,1.42541,1.42589,1.42526,1.42556,1093000004.0
2006-04-06 06:45:00,1.42562,1.42595,1.42553,1.4258,973800002.0
2006-04-06 06:50:00,1.42587,1.42587,1.42512,1.42521,1011900002.0
2006-04-06 06:55:00,1.42519,1.42554,1.42509,1.42536,1062400003.0
2006-04-06 07:00:00,1.42548,1.42579,1.42525,1.42569,1243900001.0
2006-04-06 07:05:00,1.42574,1.42574,1.42536,1.4254,999800002.0
2006-04-06 07:10:00,1.4254,1.4254,1.42492,1.42494,1817400003.0
2006-04-06 07:15:00,1.42523,1.42545,1.42491,1.42511,1370200001.0
2006-04-06 07:20:00,1.42515,1.42538,1.4249,1.42508,1720300002.0
2006-04-06 07:25:00,1.42511,1.42526,1.42496,1.42498,1206900003.0
2006-04-06 07:30:00,1.42504,1.42593,1.425,1.42554,1929600005.0
2006-04-06 07:35:00,1.42552,1.4257,1.42511,1.42538,1322400004.0
2006-04-06 07:40:00,1.42535,1.42558,1.42515,1.42521,1939100006.0
2006-04-06 07:45:00,1.42523,1.42554,1.42501,1.42538,2900800007.0
2006-04-06 07:50:00,1.42541,1.42573,1.42517,1.42534,2595000007.0
2006-04-06 07:55:00,1.42524,1.42551,1.42498,1.42532,2932100006.0
2006-04-06 08:00:00,1.42525,1.42558,1.42514,1.42546,2087100005.0
2006-04-06 08:05:00,1.42547,1.42547,1.42487,1.42512,2242500005.0
2006-04-06 08:10:00,1.42518,1.4254,1.42467,1.42489,1625600003.0
2006-04-06 08:15:00,1.42486,1.42533,1.42482,1.4251,1400300000.0
2006-04-06 08:20:00,1.42509,1.42593,1.42509,1.42574,1783400003.0
2006-04-06 08:25:00,1.42592,1.4262,1.42518,1.42577,2379500002.0
2006-04-06 08:30:00,1.42579,1.42601,1.42552,1.42571,1893400005.0
2006-04-06 08:35:00,1.42574,1.42603,1.42556,1.42566,2151600005.0
2006-04-06 08:40:00,1.42551,1.42574,1.42478,1.42525,2144700003.0
2006-04-06 08:45:00,1.42523,1.42581,1.42463,1.42557,2804700009.0
2006-04-06 08:50:00,1.42569,1.42614,1.42514,1.42598,2837300003.0
2006-04-06 08:55:00,1.42619,1.42686,1.42603,1.42603,2538800010.0
2006-04-06 09:00:00,1.42596,1.42691,1.42584,1.42648,2749600005.0
2006-04-06 09:05:00,1.42628,1.42665,1.42585,1.42655,2113400006.0
2006-04-06 09:10:00,1.42631,1.42694,1.42608,1.42688,2175500005.0
2006-04-06 09:15:00,1.42691,1.42724,1.42662,1.42692,2218900006.0
2006-04-06 09:20:00,1.42684,1.42738,1.42602,1.42738,1601600003.0
2006-04-06 09:25:00,1.4274,1.42792,1.42565,1.42607,2309700006.0
2006-04-06 09:30:00,1.42601,1.42615,1.42436,1.42547,2282300003.0
2006-04-06 09:35:00,1.42562,1.42633,1.42488,1.42515,1927400007.0
2006-04-06 09:40:00,1.42525,1.42637,1.42507,1.42533,2184300002.0
2006-04-06 09:45:00,1.42544,1.42621,1.42538,1.42569,2124600003.0
2006-04-06 09:50:00,1.42546,1.42692,1.42514,1.42646,2356600006.0
2006-04-06 09:55:00,1.42629,1.42655,1.42561,1.42655,2806000002.0
2006-04-06 10:00:00,1.42652,1.42653,1.42573,1.4262,2340800009.0
2006-04-06 10:05:00,1.42591,1.4262,1.42574,1.4262,2419700005.0
2006-04-06 10:10:00,1.42626,1.42654,1.42559,1.42607,2249900004.0
2006-04-06 10:15:00,1.42619,1.42687,1.42567,1.42615,1989200005.0
2006-04-06 10:20:00,1.42609,1.42654,1.42554,1.42625,2314500007.0
2006-04-06 10:25:00,1.42633,1.42702,1.42612,1.42695,2636000003.0
2006-04-06 10:30:00,1.42706,1.42732,1.42679,1.42698,2539000004.0
2006-04-06 10:35:00,1.42693,1.42737,1.4265,1.42702,2417400006.0
2006-04-06 10:40:00,1.42702,1.42753,1.42687,1.42724,2334600007.0
2006-04-06 10:45:00,1.4274,1.42784,1.42736,1.42752,2133400007.0
2006-04-06 10:50:00,1.42752,1.42804,1.42738,1.42757,2253000009.0
2006-04-06 10:55:00,1.42751,1.42954,1.42727,1.42855,2580400007.0
2006-04-06 11:00:00,1.42832,1.42906,1.42741,1.42826,2541000003.0
2006-04-06 11:05:00,1.42804,1.42827,1.42774,1.42796,2201500002.0
2006-04-06 11:10:00,1.42806,1.42905,1.42782,1.4284,2449400006.0
2006-04-06 11:15:00,1.42833,1.42876,1.42784,1.42864,2081300002.0
2006-04-06 11:20:00,1.4286,1.429,1.42769,1.42783,2763300008.0
2006-04-06 11:25:00,1.42791,1.42889,1.42764,1.4283,2325700002.0
2006-04-06 11:30:00,1.42833,1.42835,1.42735,1.42812,2535800005.0
2006-04-06 11:35:00,1.42828,1.42866,1.42781,1.42792,2821300011.0
2006-04-06 11:40:00,1.42782,1.42866,1.42782,1.42821,3063700003.0
2006-04-06 11:45:00,1.42839,1.42872,1.42749,1.42749,2656400005.0
2006-04-06 11:50:00,1.42753,1.42816,1.42744,1.42783,1418300005.0
2006-04-06 11:55:00,1.42788,1.42805,1.42709,1.42715,2374200006.0
2006-04-06 12:00:00,1.42727,1.42762,1.42701,1.42719,2088800005.0
2006-04-06 12:05:00,1.42737,1.42768,1.42683,1.42731,2127800004.0
2006-04-06 12:10:00,1.42732,1.42752,1.42651,1.42663,2008800002.0
2006-04-06 12:15:00,1.42626,1.42685,1.42612,1.42657,1733900004.0
2006-04-06 12:20:00,1.42653,1.42699,1.42633,1.42648,2235300006.0
2006-04-06 12:25:00,1.42666,1.42694,1.42627,1.42633,2575600005.0
2006-04-06 12:30:00,1.42624,1.42696,1.4261,1.42628,2562800005.0
2006-04-06 12:35:00,1.42642,1.42663,1.42607,1.42623,2662100006.0
2006-04-06 12:40:00,1.42613,1.42639,1.4258,1.42621,2083600004.0
2006-04-06 12:45:00,1.42635,1.42688,1.42616,1.4263,2191600005.0
2006-04-06 12:50:00,1.42619,1.42679,1.42564,1.42585,1991100006.0
2006-04-06 12:55:00,1.42584,1.42617,1.42381,1.42388,2401000006.0
2006-04-06 13:00:00,1.42384,1.42462,1.42384,1.42417,1558100005.0
2006-04-06 13:05:00,1.42389,1.42393,1.42231,1.42231,1271300003.0
2006-04-06 13:10:00,1.42226,1.42226,1.42119,1.42135,1498400002.0
2006-04-06 13:15:00,1.42147,1.42205,1.42115,1.42144,1217000002.0
2006-04-06 13:20:00,1.42125,1.42179,1.42092,1.42112,1084700002.0
2006-04-06 13:25:00,1.4213,1.42191,1.42066,1.42172,1907000002.0
2006-04-06 13:30:00,1.42189,1.42266,1.42181,1.42217,1998200003.0
2006-04-06 13:35:00,1.42228,1.4232,1.42212,1.42227,1949400003.0
2006-04-06 13:40:00,1.42213,1.42236,1.42154,1.4222,1145400001.0
2006-04-06 13:45:00,1.42231,1.4225,1.42173,1.42191,1896700004.0
2006-04-06 13:50:00,1.42197,1.42283,1.42188,1.42265,1873800003.0
2006-04-06 13:55:00,1.42244,1.42275,1.42186,1.42272,1796200005.0
2006-04-06 14:00:00,1.42263,1.42336,1.42253,1.42268,1884700006.0
2006-04-06 14:05:00,1.42251,1.42336,1.42232,1.42306,1706900003.0
2006-04-06 14:10:00,1.42313,1.42319,1.42226,1.42257,1021000001.0
2006-04-06 14:15:00,1.42223,1.42223,1.42145,1.42162,2095900004.0
2006-04-06 14:20:00,1.42175,1.4218,1.42045,1.4211,1925500003.0
2006-04-06 14:25:00,1.42121,1.42196,1.4211,1.42173,1765700008.0
2006-04-06 14:30:00,1.42176,1.4221,1.42082,1.42188,193000001.0
2006-04-06 14:35:00,1.42181,1.4221,1.41989,1.41996,203400003.0
2006-04-06 14:40:00,1.41987,1.42028,1.41869,1.41952,217600001.0
2006-04-06 14:45:00,1.41942,1.41949,1.41591,1.41591,198100000.0
2006-04-06 14:50:00,1.41537,1.41623,1.41438,1.41524,185300000.0
2006-04-06 14:55:00,1.41531,1.41531,1.41302,1.41503,183900000.0
2006-04-06 15:00:00,1.41502,1.41606,1.41474,1.41564,172000000.0
2006-04-06 15:05:00,1.41519,1.41519,1.41261,1.41283,215300000.0
2006-04-06 15:10:00,1.41288,1.4139,1.41191,1.41362,172600001.0
2006-04-06 15:15:00,1.41347,1.41381,1.41271,1.41358,203100000.0
2006-04-06 15:20:00,1.41358,1.41415,1.41334,1.41412,181700000.0
2006-04-06 15:25:00,1.41387,1.41427,1.41298,1.4131,181700000.0
2006-04-06 15:30:00,1.41309,1.41372,1.41268,1.41325,214600001.0
2006-04-06 15:35:00,1.41338,1.41497,1.41336,1.41432,226000002.0
2006-04-06 15:40:00,1.41449,1.41453,1.41359,1.4144,143500000.0
2006-04-06 15:45:00,1.4142,1.41441,1.41348,1.41381,198500000.0
2006-04-06 15:50:00,1.41354,1.41413,1.41332,1.4137,176000001.0
2006-04-06 15:55:00,1.41378,1.41481,1.41353,1.41412,203500000.0
2006-04-06 16:00:00,1.41363,1.41371,1.41152,1.41152,169000001.0
2006-04-06 16:05:00,1.4117,1.41213,1.41022,1.41045,189000000.0
2006-04-06 16:10:00,1.41058,1.41172,1.41023,1.41172,212600001.0
2006-04-06 16:15:00,1.41136,1.41161,1.41091,1.41152,194100000.0
2006-04-06 16:20:00,1.41156,1.41182,1.41132,1.41162,231000000.0
2006-04-06 16:25:00,1.41192,1.41324,1.41139,1.41317,197800000.0
2006-04-06 16:30:00,1.41316,1.41373,1.41309,1.41373,232500000.0
2006-04-06 16:35:00,1.41385,1.41398,1.41337,1.41398,199000000.0
2006-04-06 16:40:00,1.41378,1.41484,1.41337,1.41443,182200001.0
2006-04-06 16:45:00,1.4142,1.41431,1.41254,1.41293,225400001.0
2006-04-06 16:50:00,1.41286,1.41286,1.41184,1.41203,220500001.0
2006-04-06 16:55:00,1.41223,1.41257,1.41001,1.41027,152500000.0
2006-04-06 17:00:00,1.40966,1.41041,1.40826,1.40856,216600001.0
2006-04-06 17:05:00,1.40877,1.40987,1.40877,1.40953,169600001.0
2006-04-06 17:10:00,1.40942,1.40965,1.40887,1.40917,184200000.0
2006-04-06 17:15:00,1.40947,1.41027,1.40911,1.40919,217000001.0
2006-04-06 17:20:00,1.40917,1.40991,1.4088,1.40982,192200001.0
2006-04-06 17:25:00,1.40967,1.41001,1.40938,1.4098,198800002.0
2006-04-06 17:30:00,1.40969,1.40969,1.40897,1.4091,240000000.0
2006-04-06 17:35:00,1.40904,1.40919,1.40802,1.40879,199000001.0
2006-04-06 17:40:00,1.40862,1.40885,1.40788,1.40788,194600000.0
2006-04-06 17:45:00,1.4079,1.40875,1.40777,1.40868,178000000.0
2006-04-06 17:50:00,1.40892,1.40904,1.40796,1.4083,158100000.0
2006-04-06 17:55:00,1.40821,1.40878,1.40785,1.40838,235900002.0
2006-04-06 18:00:00,1.40859,1.4093,1.40831,1.40857,230500002.0
2006-04-06 18:05:00,1.4086,1.40864,1.40816,1.40828,241600002.0
2006-04-06 18:10:00,1.40839,1.40858,1.4076,1.40795,184900000.0
2006-04-06 18:15:00,1.40762,1.40781,1.4072,1.40763,165400000.0
2006-04-06 18:20:00,1.40775,1.40818,1.40706,1.40732,154600000.0
2006-04-06 18:25:00,1.40744,1.40769,1.40707,1.40764,197500001.0
2006-04-06 18:30:00,1.40778,1.40856,1.40747,1.40836,185400001.0
2006-04-06 18:35:00,1.40828,1.40853,1.40786,1.40853,201000000.0
2006-04-06 18:40:00,1.40841,1.40928,1.40826,1.40872,179000000.0
2006-04-06 18:45:00,1.409,1.40942,1.40884,1.40937,147400000.0
2006-04-06 18:50:00,1.40951,1.40981,1.4093,1.40981,186000001.0
2006-04-06 18:55:00,1.40966,1.41002,1.40935,1.40949,165900000.0
2006-04-06 19:00:00,1.40932,1.40963,1.40896,1.40949,196800000.0
2006-04-06 19:05:00,1.40955,1.40976,1.40872,1.4088,201900000.0
2006-04-06 19:10:00,1.40886,1.40907,1.40833,1.40872,220400000.0
2006-04-06 19:15:00,1.40858,1.40891,1.40776,1.40843,173400000.0
2006-04-06 19:20:00,1.40815,1.40854,1.40754,1.40809,227000002.0
2006-04-06 19:25:00,1.40811,1.40811,1.40708,1.40754,167300000.0
2006-04-06 19:30:00,1.40761,1.40761,1.40712,1.40722,191400000.0
2006-04-06 19:35:00,1.40721,1.4076,1.40691,1.40732,174700000.0
2006-04-06 19:40:00,1.4072,1.40834,1.40702,1.4083,195200000.0
2006-04-06 19:45:00,1.40819,1.40893,1.40765,1.40859,207900001.0
2006-04-06 19:50:00,1.40883,1.40925,1.4084,1.40865,218200000.0
2006-04-06 19:55:00,1.40868,1.4092,1.40861,1.40896,153800001.0
2006-04-06 20:00:00,1.40894,1.40913,1.4086,1.4088,223600001.0
2006-04-06 20:05:00,1.40878,1.40892,1.40765,1.40769,167200000.0
2006-04-06 20:10:00,1.4074,1.40811,1.40694,1.40752,197300000.0
2006-04-06 20:15:00,1.40753,1.4078,1.40713,1.40744,202100001.0
2006-04-06 20:20:00,1.40744,1.40834,1.40733,1.40797,179600000.0
2006-04-06 20:25:00,1.4082,1.40885,1.40791,1.40863,215100001.0
2006-04-06 20:30:00,1.40884,1.4095,1.40879,1.40919,233200000.0
2006-04-06 20:35:00,1.40912,1.40932,1.4088,1.4089,217100001.0
2006-04-06 20:40:00,1.40908,1.4096,1.40905,1.40945,253200003.0
2006-04-06 20:45:00,1.40933,1.40955,1.40876,1.40937,172700000.0
2006-04-06 20:50:00,1.40919,1.40919,1.40825,1.40837,204400001.0
2006-04-06 20:55:00,1.40859,1.41037,1.40851,1.41037,209400001.0
2006-04-06 21:00:00,1.4104,1.41049,1.40927,1.40955,196500002.0
2006-04-06 21:05:00,1.40928,1.4098,1.40928,1.40975,168700000.0
2006-04-06 21:10:00,1.40976,1.40995,1.40946,1.40975,163900000.0
2006-04-06 21:15:00,1.40983,1.41021,1.40943,1.40975,188500001.0
2006-04-06 21:20:00,1.40981,1.41032,1.40953,1.41005,208200000.0
2006-04-06 21:25:00,1.41012,1.41045,1.40989,1.40999,167500000.0
2006-04-06 21:30:00,1.4099,1.4103,1.40968,1.4103,177100000.0
2006-04-06 21:35:00,1.41031,1.41051,1.40995,1.41011,202200001.0
2006-04-06 21:40:00,1.40996,1.41016,1.40953,1.4099,140800000.0
2006-04-06 21:45:00,1.40985,1.41013,1.40966,1.40979,205100000.0
2006-04-06 21:50:00,1.40979,1.4098,1.40943,1.40979,261400000.0
2006-04-06 21:55:00,1.4098,1.41027,1.40973,1.41012,200800001.0
2006-04-06 22:00:00,1.41031,1.41038,1.40974,1.40988,211400000.0
2006-04-06 22:05:00,1.40996,1.41002,1.40948,1.40975,179300000.0
2006-04-06 22:10:00,1.40982,1.41013,1.4097,1.4097,183900000.0
2006-04-06 22:15:00,1.40981,1.40996,1.40951,1.40955,195500001.0
2006-04-06 22:20:00,1.40952,1.40966,1.40927,1.40956,223900000.0
2006-04-06 22:25:00,1.40946,1.40961,1.40898,1.4091,209900000.0
2006-04-06 22:30:00,1.40905,1.40908,1.40813,1.40859,203700000.0
2006-04-06 22:35:00,1.40861,1.40879,1.40769,1.40841,176000000.0
2006-04-06 22:40:00,1.40849,1.40868,1.40811,1.40848,184700000.0
2006-04-06 22:45:00,1.40845,1.4087,1.40828,1.40853,158800000.0
2006-04-06 22:50:00,1.40855,1.40907,1.40836,1.40855,186400000.0
2006-04-06 22:55:00,1.40872,1.40897,1.40851,1.4089,184200000.0
2006-04-06 23:00:00,1.40885,1.4101,1.40867,1.4096,208400000.0
2006-04-06 23:05:00,1.4095,1.4095,1.4091,1.4091,174400000.0
2006-04-06 23:10:00,1.4089,1.4091,1.4086,1.4088,218000000.0
2006-04-06 23:15:00,1.4087,1.4088,1.4086,1.4086,174400000.0
2006-04-06 23:20:00,1.4085,1.4092,1.4083,1.4085,218000000.0
2006-04-06 23:25:00,1.4086,1.4087,1.40802,1.40814,183000000.0
2006-04-06 23:30:00,1.40825,1.40856,1.40791,1.4083,171100000.0
2006-04-06 23:35:00,1.40853,1.40856,1.40811,1.40811,178300000.0
2006-04-06 23:40:00,1.40837,1.40837,1.40766,1.40819,187300000.0
2006-04-06 23:45:00,1.40808,1.40831,1.40763,1.40786,242000001.0
2006-04-06 23:50:00,1.40794,1.40843,1.40749,1.40749,196600002.0
2006-04-06 23:55:00,1.40788,1.40806,1.4074,1.40764,171400000.0
2006-04-07 00:00:00,1.40777,1.4089,1.40743,1.40846,176400000.0
2006-04-07 00:05:00,1.40847,1.40847,1.40779,1.40797,201500000.0
2006-04-07 00:10:00,1.40805,1.40831,1.40774,1.40823,197800001.0
2006-04-07 00:15:00,1.40795,1.40872,1.40787,1.40867,157400000.0
2006-04-07 00:20:00,1.40861,1.40866,1.40803,1.40862,198300000.0
2006-04-07 00:25:00,1.40852,1.40897,1.40842,1.40861,224200000.0
2006-04-07 00:30:00,1.40852,1.40888,1.40831,1.4084,184100000.0
2006-04-07 00:35:00,1.40875,1.40875,1.40825,1.40837,205400001.0
2006-04-07 00:40:00,1.40836,1.40851,1.40766,1.40833,141100000.0
2006-04-07 00:45:00,1.40806,1.40817,1.40662,1.40746,159100000.0
2006-04-07 00:50:00,1.40747,1.40766,1.40685,1.40737,181000000.0
2006-04-07 00:55:00,1.40758,1.4085,1.40748,1.40799,199400002.0
2006-04-07 01:00:00,1.40769,1.40802,1.4075,1.40776,163700000.0
2006-04-07 01:05:00,1.40778,1.40791,1.40726,1.40746,201900001.0
2006-04-07 01:10:00,1.4075,1.40813,1.40736,1.40786,169800000.0
2006-04-07 01:15:00,1.40796,1.40796,1.40708,1.40719,204200000.0
2006-04-07 01:20:00,1.40697,1.40753,1.40612,1.40743,183400000.0
2006-04-07 01:25:00,1.40738,1.40745,1.40686,1.40722,180300000.0
2006-04-07 01:30:00,1.40731,1.4075,1.40692,1.40737,189300001.0
2006-04-07 01:35:00,1.40739,1.40766,1.40709,1.40741,221000002.0
2006-04-07 01:40:00,1.40737,1.40804,1.40737,1.40792,179100000.0
2006-04-07 01:45:00,1.40792,1.40809,1.40717,1.40762,168800000.0
2006-04-07 01:50:00,1.40752,1.40769,1.40683,1.40763,166300000.0
2006-04-07 01:55:00,1.40759,1.40849,1.40735,1.40849,209700000.0
2006-04-07 02:00:00,1.40843,1.40852,1.40776,1.40792,345400002.0
2006-04-07 02:05:00,1.40783,1.40808,1.40714,1.40728,586400000.0
2006-04-07 02:10:00,1.40698,1.40737,1.40668,1.407,466500001.0
2006-04-07 02:15:00,1.40709,1.40743,1.40666,1.40711,548300001.0
2006-04-07 02:20:00,1.40723,1.40778,1.40697,1.40773,185000001.0
2006-04-07 02:25:00,1.40758,1.40799,1.40725,1.40774,336700000.0
2006-04-07 02:30:00,1.40793,1.40816,1.407,1.40762,443900002.0
2006-04-07 02:35:00,1.40773,1.4079,1.40715,1.40723,265700000.0
2006-04-07 02:40:00,1.40725,1.4077,1.40709,1.4077,167000000.0
2006-04-07 02:45:00,1.4072,1.40847,1.40715,1.40796,532500001.0
2006-04-07 02:50:00,1.40819,1.41014,1.4077,1.40982,307200000.0
2006-04-07 02:55:00,1.4098,1.40991,1.40914,1.40914,268800000.0
2006-04-07 03:00:00,1.40915,1.40971,1.40901,1.40914,349100001.0
2006-04-07 03:05:00,1.40908,1.40926,1.40854,1.40913,366400002.0
2006-04-07 03:10:00,1.40854,1.40936,1.40854,1.40912,252700002.0
2006-04-07 03:15:00,1.40891,1.40924,1.40848,1.40879,179200002.0
2006-04-07 03:20:00,1.40832,1.40887,1.40831,1.40861,289800001.0
2006-04-07 03:25:00,1.40888,1.40888,1.40638,1.40716,333500000.0
2006-04-07 03:30:00,1.4071,1.40791,1.40688,1.40717,180100000.0
2006-04-07 03:35:00,1.40744,1.40822,1.40733,1.40768,252100000.0
2006-04-07 03:40:00,1.40769,1.40824,1.40768,1.40801,340400000.0
2006-04-07 03:45:00,1.40789,1.40796,1.40733,1.40745,193400000.0
2006-04-07 03:50:00,1.40771,1.40807,1.40728,1.40741,328300000.0
2006-04-07 03:55:00,1.40771,1.40816,1.40692,1.40781,593400001.0
2006-04-07 04:00:00,1.40796,1.40822,1.40746,1.40749,510200002.0
2006-04-07 04:05:00,1.40724,1.40812,1.40714,1.40795,538600000.0
2006-04-07 04:10:00,1.40779,1.40788,1.40743,1.40786,334700001.0
2006-04-07 04:15:00,1.40792,1.40815,1.40742,1.40751,420800001.0
2006-04-07 04:20:00,1.40749,1.4078,1.40722,1.40735,425900000.0
2006-04-07 04:25:00,1.40726,1.40799,1.4072,1.40799,517400002.0
2006-04-07 04:30:00,1.40779,1.40853,1.40777,1.40814,275600003.0
2006-04-07 04:35:00,1.408,1.4084,1.40755,1.40803,484400001.0
2006-04-07 04:40:00,1.40795,1.40843,1.40767,1.40807,238800000.0
2006-04-07 04:45:00,1.4079,1.40792,1.40727,1.40751,317500001.0
2006-04-07 04:50:00,1.40787,1.4082,1.40739,1.40739,210900000.0
2006-04-07 04:55:00,1.40769,1.40779,1.40722,1.40722,261700000.0
2006-04-07 05:00:00,1.40765,1.40797,1.40739,1.40743,461800001.0
2006-04-07 05:05:00,1.40751,1.40771,1.4072,1.40729,1216200004.0
2006-04-07 05:10:00,1.40738,1.40757,1.40718,1.40721,796100001.0
2006-04-07 05:15:00,1.40733,1.40775,1.40715,1.40725,879100002.0
2006-04-07 05:20:00,1.40731,1.40775,1.40727,1.4074,1057800001.0
2006-04-07 05:25:00,1.40763,1.40806,1.40749,1.40771,1029000002.0
2006-04-07 05:30:00,1.4078,1.40814,1.40773,1.40774,836500005.0
2006-04-07 05:35:00,1.40794,1.40843,1.40771,1.40819,779600002.0
2006-04-07 05:40:00,1.408,1.40829,1.40777,1.40787,813200004.0
2006-04-07 05:45:00,1.40795,1.4083,1.40779,1.40782,1041700005.0
2006-04-07 05:50:00,1.40783,1.40818,1.4076,1.40788,993100002.0
2006-04-07 05:55:00,1.40774,1.40791,1.40755,1.40766,846500004.0
2006-04-07 06:00:00,1.40771,1.40794,1.40762,1.40777,905300003.0
2006-04-07 06:05:00,1.40782,1.40856,1.40776,1.40838,1775500004.0
2006-04-07 06:10:00,1.40852,1.40907,1.40822,1.40833,1730900003.0
2006-04-07 06:15:00,1.40828,1.40828,1.40791,1.40811,931100002.0
2006-04-07 06:20:00,1.40809,1.40843,1.40796,1.40821,1442400003.0
2006-04-07 06:25:00,1.40823,1.40846,1.40814,1.40819,1350300003.0
2006-04-07 06:30:00,1.40816,1.40869,1.40813,1.40857,995700002.0
2006-04-07 06:35:00,1.40844,1.40871,1.40833,1.40861,604800000.0
2006-04-07 06:40:00,1.40859,1.40865,1.40819,1.40827,1048900001.0
2006-04-07 06:45:00,1.40832,1.40839,1.40772,1.40775,1007900001.0
2006-04-07 06:50:00,1.40775,1.40821,1.40769,1.40776,1058000002.0
2006-04-07 06:55:00,1.40772,1.40834,1.40762,1.40822,921500001.0
2006-04-07 07:00:00,1.4083,1.40831,1.40776,1.40804,1266200002.0
2006-04-07 07:05:00,1.40816,1.40822,1.40771,1.4079,995500003.0
2006-04-07 07:10:00,1.40792,1.40792,1.40715,1.40728,1945900008.0
2006-04-07 07:15:00,1.40761,1.40819,1.40726,1.40819,1483400002.0
2006-04-07 07:20:00,1.40816,1.40816,1.40743,1.40747,1791300002.0
2006-04-07 07:25:00,1.40749,1.40783,1.40739,1.40747,1283900000.0
2006-04-07 07:30:00,1.40753,1.40785,1.40749,1.40773,1918100003.0
2006-04-07 07:35:00,1.40759,1.40777,1.4071,1.40722,1320300004.0
2006-04-07 07:40:00,1.40711,1.40739,1.40691,1.4071,1946400003.0
2006-04-07 07:45:00,1.40721,1.40766,1.40703,1.40724,2839400002.0
2006-04-07 07:50:00,1.4073,1.40767,1.40711,1.40738,2599500010.0
2006-04-07 07:55:00,1.40747,1.40791,1.40731,1.40766,2864200005.0
2006-04-07 08:00:00,1.40777,1.40795,1.40723,1.40754,1975500003.0
2006-04-07 08:05:00,1.40764,1.40769,1.40715,1.40736,2309900007.0
2006-04-07 08:10:00,1.4074,1.40756,1.4069,1.40736,1475600001.0
2006-04-07 08:15:00,1.40734,1.40757,1.40723,1.40752,1290500004.0
2006-04-07 08:20:00,1.40747,1.40805,1.40718,1.40795,1867100007.0
2006-04-07 08:25:00,1.40805,1.40845,1.40775,1.40831,2223000002.0
2006-04-07 08:30:00,1.40836,1.40961,1.40832,1.409,1872600003.0
2006-04-07 08:35:00,1.40896,1.4092,1.40809,1.4082,2102100004.0
2006-04-07 08:40:00,1.40804,1.40928,1.40804,1.40881,2051900006.0
2006-04-07 08:45:00,1.40884,1.40904,1.40782,1.40787,2899500004.0
2006-04-07 08:50:00,1.40811,1.40911,1.4081,1.40882,2895200007.0
2006-04-07 08:55:00,1.40895,1.40959,1.40858,1.40899,2585600002.0
2006-04-07 09:00:00,1.40895,1.40909,1.40837,1.40876,2775800005.0
2006-04-07 09:05:00,1.40874,1.40932,1.40803,1.40834,2087800007.0
2006-04-07 09:10:00,1.4083,1.4088,1.40813,1.40825,2170600004.0
2006-04-07 09:15:00,1.4083,1.40833,1.40616,1.40638,2353200005.0
2006-04-07 09:20:00,1.40631,1.40655,1.40421,1.40431,1584800003.0
2006-04-07 09:25:00,1.40424,1.40449,1.40341,1.40439,2321500003.0
2006-04-07 09:30:00,1.4044,1.4046,1.40401,1.40434,2226900005.0
2006-04-07 09:35:00,1.40443,1.40571,1.40432,1.40557,2031700007.0
2006-04-07 09:40:00,1.4055,1.40598,1.4047,1.4047,2089700005.0
2006-04-07 09:45:00,1.40471,1.40525,1.40437,1.40495,2181300003.0
2006-04-07 09:50:00,1.40483,1.40492,1.4034,1.40363,2243600005.0
2006-04-07 09:55:00,1.40385,1.40422,1.40358,1.40414,2730100007.0
2006-04-07 10:00:00,1.40435,1.40448,1.40365,1.40391,2377500006.0
2006-04-07 10:05:00,1.40366,1.40493,1.40366,1.40488,2486500006.0
2006-04-07 10:10:00,1.40485,1.40635,1.40471,1.40614,2271500003.0
2006-04-07 10:15:00,1.40622,1.40637,1.40566,1.40586,1853900002.0
2006-04-07 10:20:00,1.40585,1.40699,1.40582,1.40673,2230000009.0
2006-04-07 10:25:00,1.40672,1.40731,1.40649,1.40705,2554100005.0
2006-04-07 10:30:00,1.40696,1.40727,1.40645,1.40659,2658300007.0
2006-04-07 10:35:00,1.40661,1.40684,1.40568,1.40644,2329100003.0
2006-04-07 10:40:00,1.40645,1.40703,1.40644,1.40675,2285000007.0
2006-04-07 10:45:00,1.40692,1.40692,1.4061,1.4063,2111800002.0
2006-04-07 10:50:00,1.40635,1.40718,1.40612,1.40695,2124900002.0
2006-04-07 10:55:00,1.40707,1.40732,1.40651,1.4068,2505800003.0
2006-04-07 11:00:00,1.40681,1.40702,1.40631,1.40646,2367400006.0
2006-04-07 11:05:00,1.40646,1.40745,1.40632,1.40725,2172800004.0
2006-04-07 11:10:00,1.40767,1.40848,1.40719,1.40791,2316100003.0
2006-04-07 11:15:00,1.40784,1.40833,1.4072,1.40733,2316100008.0
2006-04-07 11:20:00,1.40714,1.40755,1.40712,1.40716,2692500008.0
2006-04-07 11:25:00,1.40724,1.40739,1.40675,1.407,2423500001.0
2006-04-07 11:30:00,1.40688,1.40763,1.40654,1.40739,2600000007.0
2006-04-07 11:35:00,1.40785,1.408,1.40752,1.40768,2694900007.0
2006-04-07 11:40:00,1.40782,1.40825,1.40751,1.40791,3017200005.0
2006-04-07 11:45:00,1.40794,1.40808,1.40665,1.40672,2554200002.0
2006-04-07 11:50:00,1.4068,1.40716,1.40663,1.40695,1258600002.0
2006-04-07 11:55:00,1.40708,1.40714,1.4066,1.40681,2247800004.0
2006-04-07 12:00:00,1.40706,1.40758,1.40701,1.40729,2133700004.0
2006-04-07 12:05:00,1.40737,1.40791,1.40728,1.40754,1994000006.0
2006-04-07 12:10:00,1.40758,1.40836,1.40736,1.40829,2073100008.0
2006-04-07 12:15:00,1.40827,1.40857,1.4076,1.4076,1628900004.0
2006-04-07 12:20:00,1.40754,1.40772,1.40716,1.40721,2216500007.0
2006-04-07 12:25:00,1.40742,1.40757,1.40667,1.40708,2566600007.0
2006-04-07 12:30:00,1.40707,1.40753,1.40642,1.40646,2510000004.0
2006-04-07 12:35:00,1.40652,1.40652,1.40489,1.40528,2913400010.0
2006-04-07 12:40:00,1.40527,1.40596,1.40491,1.40589,2008700002.0
2006-04-07 12:45:00,1.40586,1.40592,1.40545,1.4057,2288000004.0
2006-04-07 12:50:00,1.40579,1.40618,1.40544,1.40603,1855100005.0
2006-04-07 12:55:00,1.40614,1.40624,1.40543,1.40543,2484700007.0
2006-04-07 13:00:00,1.40528,1.40556,1.40087,1.40136,1564800003.0
2006-04-07 13:05:00,1.40139,1.40157,1.40002,1.40099,1282900002.0
2006-04-07 13:10:00,1.40088,1.40105,1.39604,1.39916,1581400004.0
2006-04-07 13:15:00,1.3992,1.39987,1.39835,1.39849,1343300002.0
2006-04-07 13:20:00,1.39831,1.39881,1.39788,1.39818,1094500003.0
2006-04-07 13:25:00,1.39811,1.39895,1.39789,1.39895,1739300005.0
2006-04-07 13:30:00,1.39889,1.39889,1.39784,1.39799,2096500002.0
2006-04-07 13:35:00,1.39818,1.39897,1.39799,1.39875,2060500003.0
2006-04-07 13:40:00,1.39865,1.39889,1.39779,1.39824,1237300001.0
2006-04-07 13:45:00,1.39817,1.39886,1.39783,1.39871,1995100006.0
2006-04-07 13:50:00,1.39872,1.39899,1.39834,1.39872,1892700006.0
2006-04-07 13:55:00,1.39863,1.39906,1.39776,1.39794,1684600004.0
2006-04-07 14:00:00,1.39779,1.39823,1.39763,1.39768,1812400002.0
2006-04-07 14:05:00,1.39786,1.39811,1.39727,1.39731,1592900001.0
2006-04-07 14:10:00,1.39744,1.39789,1.39686,1.39715,977900002.0
2006-04-07 14:15:00,1.39709,1.39815,1.39677,1.39719,2093900003.0
2006-04-07 14:20:00,1.39724,1.39847,1.39723,1.39806,1808900007.0
2006-04-07 14:25:00,1.39797,1.39896,1.39697,1.39697,1661300002.0
2006-04-07 14:30:00,1.39624,1.40047,1.39564,1.39878,219300000.0
2006-04-07 14:35:00,1.39867,1.39934,1.39766,1.39849,206800000.0
2006-04-07 14:40:00,1.39905,1.40025,1.39864,1.40012,252400001.0
2006-04-07 14:45:00,1.39991,1.40054,1.39721,1.39775,160800000.0
2006-04-07 14:50:00,1.39762,1.39806,1.39634,1.39634,180900000.0
2006-04-07 14:55:00,1.39645,1.3978,1.39645,1.39736,205600001.0
2006-04-07 15:00:00,1.3973,1.39778,1.39544,1.39563,195000001.0
2006-04-07 15:05:00,1.39549,1.3964,1.39502,1.39567,202800001.0
2006-04-07 15:10:00,1.39548,1.39583,1.39459,1.39491,183600000.0
2006-04-07 15:15:00,1.39518,1.3955,1.39471,1.39484,172600000.0
2006-04-07 15:20:00,1.39475,1.39485,1.39195,1.39265,197300001.0
2006-04-07 15:25:00,1.39281,1.39289,1.392,1.39246,188800000.0
2006-04-07 15:30:00,1.39238,1.39329,1.39186,1.39235,178600000.0
2006-04-07 15:35:00,1.3924,1.39349,1.39227,1.39277,169400000.0
2006-04-07 15:40:00,1.39288,1.3931,1.39232,1.39257,157300000.0
2006-04-07 15:45:00,1.39251,1.39348,1.39251,1.39264,185000000.0
2006-04-07 15:50:00,1.39243,1.39322,1.39235,1.39305,196500000.0
2006-04-07 15:55:00,1.3931,1.39314,1.39254,1.39304,191800001.0
2006-04-07 16:00:00,1.39308,1.39319,1.39234,1.39264,172800001.0
2006-04-07 16:05:00,1.39215,1.39215,1.39072,1.39114,169700000.0
2006-04-07 16:10:00,1.39113,1.39135,1.39037,1.3913,205100001.0
2006-04-07 16:15:00,1.39127,1.39166,1.3911,1.39136,177200000.0
2006-04-07 16:20:00,1.39133,1.3921,1.39046,1.39052,222800000.0
2006-04-07 16:25:00,1.3906,1.3906,1.38902,1.38919,202800001.0
2006-04-07 16:30:00,1.38918,1.38993,1.38908,1.38933,225900001.0
2006-04-07 16:35:00,1.38944,1.39045,1.38933,1.39015,249200001.0
2006-04-07 16:40:00,1.38991,1.39041,1.38953,1.39015,164900000.0
2006-04-07 16:45:00,1.38985,1.3908,1.38978,1.39062,227400000.0
2006-04-07 16:50:00,1.39061,1.39086,1.38979,1.39015,171600000.0
2006-04-07 16:55:00,1.39025,1.39033,1.38828,1.38853,200900001.0
2006-04-07 17:00:00,1.38823,1.38992,1.38823,1.38976,196800001.0
2006-04-07 17:05:00,1.39,1.3906,1.3897,1.3906,232000002.0
2006-04-07 17:10:00,1.39043,1.39064,1.38944,1.38976,179600001.0
2006-04-07 17:15:00,1.39009,1.39051,1.38964,1.39022,222200002.0
2006-04-07 17:20:00,1.39015,1.39031,1.38955,1.3901,226600000.0
2006-04-07 17:25:00,1.38994,1.39027,1.38918,1.38943,182400000.0
2006-04-07 17:30:00,1.38954,1.39074,1.38926,1.39016,228400002.0
2006-04-07 17:35:00,1.39001,1.39002,1.38931,1.38972,218500000.0
2006-04-07 17:40:00,1.38956,1.3899,1.38906,1.38953,162000000.0
2006-04-07 17:45:00,1.38946,1.38955,1.38831,1.38874,198300001.0
2006-04-07 17:50:00,1.38888,1.38909,1.38766,1.38819,160000001.0
2006-04-07 17:55:00,1.38824,1.38829,1.38719,1.38753,211800001.0
2006-04-07 18:00:00,1.3878,1.38793,1.38696,1.38784,202700000.0
2006-04-07 18:05:00,1.38791,1.38864,1.38725,1.3885,254900001.0
2006-04-07 18:10:00,1.3884,1.38856,1.38764,1.38814,188400000.0
2006-04-07 18:15:00,1.38789,1.38846,1.38785,1.38837,195000001.0
2006-04-07 18:20:00,1.38844,1.38864,1.38784,1.38846,217800000.0
2006-04-07 18:25:00,1.38879,1.38977,1.38859,1.38952,205700001.0
2006-04-07 18:30:00,1.38948,1.38975,1.38934,1.38954,218400002.0
2006-04-07 18:35:00,1.3894,1.3895,1.38881,1.3895,181000000.0
2006-04-07 18:40:00,1.38953,1.38966,1.38838,1.38852,172000000.0
2006-04-07 18:45:00,1.38873,1.38893,1.38842,1.38866,166100001.0
2006-04-07 18:50:00,1.3887,1.38894,1.38806,1.38872,189500000.0
2006-04-07 18:55:00,1.38852,1.38995,1.38842,1.38995,225800003.0
2006-04-07 19:00:00,1.39005,1.39018,1.38971,1.39006,241200002.0
2006-04-07 19:05:00,1.39013,1.39031,1.38979,1.39003,208400002.0
2006-04-07 19:10:00,1.39013,1.3905,1.38972,1.3904,211300001.0
2006-04-07 19:15:00,1.39024,1.3907,1.38999,1.39054,172900000.0
2006-04-07 19:20:00,1.39049,1.39102,1.39,1.39099,205400000.0
2006-04-07 19:25:00,1.39108,1.39112,1.39013,1.39067,209000001.0
2006-04-07 19:30:00,1.39072,1.39081,1.3904,1.39063,239300000.0
2006-04-07 19:35:00,1.39065,1.39101,1.39035,1.39101,166800000.0
2006-04-07 19:40:00,1.39098,1.39116,1.39043,1.3906,203000000.0
2006-04-07 19:45:00,1.39042,1.39053,1.39003,1.3902,200200000.0
2006-04-07 19:50:00,1.39042,1.39074,1.39009,1.39046,222200000.0
2006-04-07 19:55:00,1.3904,1.39089,1.3904,1.39063,171600000.0
2006-04-07 20:00:00,1.39064,1.39093,1.39039,1.39071,222300001.0
2006-04-07 20:05:00,1.39071,1.39091,1.39005,1.39043,169900000.0
2006-04-07 20:10:00,1.39,1.39042,1.38951,1.39,183000001.0
2006-04-07 20:15:00,1.39002,1.39003,1.38915,1.38915,195300000.0
2006-04-07 20:20:00,1.38909,1.38931,1.38881,1.38909,179500000.0
2006-04-07 20:25:00,1.3893,1.38932,1.38833,1.3887,181600000.0
2006-04-07 20:30:00,1.38883,1.38883,1.38792,1.38847,175300000.0
2006-04-07 20:35:00,1.38846,1.38894,1.38807,1.38828,249800000.0
2006-04-07 20:40:00,1.38825,1.38852,1.38744,1.38799,192500000.0
2006-04-07 20:45:00,1.38782,1.38835,1.38752,1.38752,182400000.0
2006-04-07 20:50:00,1.38763,1.38855,1.38763,1.38821,197700001.0
2006-04-07 20:55:00,1.3882,1.38857,1.38763,1.38805,213800002.0
2006-04-07 21:00:00,1.38794,1.38809,1.38717,1.38733,158600000.0
2006-04-07 21:05:00,1.3872,1.38813,1.38712,1.38809,196100000.0
2006-04-07 21:10:00,1.38815,1.38857,1.38772,1.38837,235200001.0
2006-04-07 21:15:00,1.3882,1.38899,1.38785,1.38845,193900000.0
2006-04-07 21:20:00,1.38858,1.38908,1.38834,1.38865,233100002.0
2006-04-07 21:25:00,1.38874,1.38937,1.3885,1.38931,167000000.0
2006-04-07 21:30:00,1.38925,1.38942,1.38902,1.38927,176000001.0
2006-04-07 21:35:00,1.38922,1.38987,1.3889,1.38973,191100000.0
2006-04-07 21:40:00,1.38963,1.39003,1.38931,1.38985,174800000.0
2006-04-07 21:45:00,1.38993,1.39004,1.38915,1.38952,157400000.0
2006-04-07 21:50:00,1.38961,1.38981,1.38937,1.3895,222200000.0
2006-04-07 21:55:00,1.38948,1.38949,1.38896,1.38929,239100000.0
2006-04-07 22:00:00,1.3894,1.38953,1.38904,1.38906,165700000.0
2006-04-07 22:05:00,1.38909,1.39032,1.38887,1.39021,226100000.0
2006-04-07 22:10:00,1.39031,1.39033,1.38949,1.38949,223400001.0
2006-04-07 22:15:00,1.38972,1.39008,1.38913,1.38941,205900001.0
2006-04-07 22:20:00,1.38938,1.38938,1.38869,1.38893,239500002.0
2006-04-07 22:25:00,1.38886,1.38961,1.38884,1.3895,225100000.0
2006-04-07 22:30:00,1.38968,1.38983,1.389,1.38954,200300001.0
2006-04-07 22:35:00,1.38967,1.38982,1.38899,1.38936,158400000.0
2006-04-07 22:40:00,1.38955,1.38986,1.38937,1.38962,159200000.0
2006-04-07 22:45:00,1.38959,1.38965,1.38901,1.38931,187900002.0
2006-04-07 22:50:00,1.38943,1.38976,1.38919,1.38923,183700000.0
2006-04-07 22:55:00,1.3894,1.38977,1.38918,1.38967,189500000.0
2006-04-09 23:35:00,1.38982,1.39127,1.38982,1.39121,191600000.0
2006-04-09 23:40:00,1.39136,1.39136,1.39071,1.39118,171400000.0
2006-04-09 23:45:00,1.39107,1.3913,1.39084,1.39104,215600000.0
2006-04-09 23:50:00,1.39108,1.3913,1.3906,1.3906,151000000.0
2006-04-09 23:55:00,1.39105,1.3913,1.39083,1.39091,163600000.0
2006-04-10 00:00:00,1.39088,1.39088,1.38839,1.38898,204100000.0
2006-04-10 00:05:00,1.38903,1.38929,1.3888,1.38907,218500000.0
2006-04-10 00:10:00,1.3893,1.38937,1.38889,1.38935,127600000.0
2006-04-10 00:15:00,1.38908,1.38938,1.38893,1.38922,164700000.0
2006-04-10 00:20:00,1.38924,1.38954,1.38877,1.38914,190200000.0
2006-04-10 00:25:00,1.38901,1.38918,1.38867,1.38874,189400000.0
2006-04-10 00:30:00,1.38853,1.38894,1.38836,1.38837,167500000.0
2006-04-10 00:35:00,1.38873,1.38878,1.38846,1.38863,173100000.0
2006-04-10 00:40:00,1.38868,1.38878,1.38809,1.38868,153400000.0
2006-04-10 00:45:00,1.38872,1.38906,1.38848,1.38898,187900000.0
2006-04-10 00:50:00,1.38896,1.38926,1.38886,1.38926,175600000.0
2006-04-10 00:55:00,1.38926,1.38948,1.38889,1.38948,213900001.0
2006-04-10 01:00:00,1.38944,1.38961,1.389,1.38941,193100000.0
2006-04-10 01:05:00,1.38946,1.38957,1.38896,1.3893,177800000.0
2006-04-10 01:10:00,1.38929,1.38937,1.38889,1.38909,165100000.0
2006-04-10 01:15:00,1.38903,1.38913,1.3886,1.38879,184300000.0
2006-04-10 01:20:00,1.38892,1.38928,1.38839,1.38922,218500000.0
2006-04-10 01:25:00,1.38912,1.38922,1.38875,1.38918,200300000.0
2006-04-10 01:30:00,1.38905,1.3891,1.38838,1.38898,185400001.0
2006-04-10 01:35:00,1.38896,1.38919,1.38866,1.38906,212200000.0
2006-04-10 01:40:00,1.38901,1.38928,1.38857,1.38921,194500001.0
2006-04-10 01:45:00,1.38913,1.38936,1.3886,1.38908,156400000.0
2006-04-10 01:50:00,1.38879,1.38932,1.38846,1.38914,164500000.0
2006-04-10 01:55:00,1.38903,1.3892,1.38875,1.38895,201800000.0
2006-04-10 02:00:00,1.38884,1.38923,1.38844,1.38903,308700000.0
2006-04-10 02:05:00,1.3891,1.38943,1.38885,1.38908,556200000.0
2006-04-10 02:10:00,1.38886,1.38928,1.38878,1.38922,442600000.0
2006-04-10 02:15:00,1.38911,1.38951,1.38885,1.38921,594100001.0
2006-04-10 02:20:00,1.38936,1.39037,1.38932,1.39006,175000001.0
2006-04-10 02:25:00,1.38969,1.39049,1.38944,1.39049,341300000.0
2006-04-10 02:30:00,1.39074,1.39083,1.39007,1.39048,406200001.0
2006-04-10 02:35:00,1.39032,1.39068,1.38996,1.39026,237900000.0
2006-04-10 02:40:00,1.39041,1.39055,1.38975,1.39015,161200000.0
2006-04-10 02:45:00,1.3897,1.39032,1.38951,1.38991,563600001.0
2006-04-10 02:50:00,1.39017,1.39072,1.38987,1.39041,293100003.0
2006-04-10 02:55:00,1.39054,1.39104,1.39026,1.39078,277000001.0
2006-04-10 03:00:00,1.39089,1.39136,1.39053,1.39104,310800000.0
2006-04-10 03:05:00,1.39106,1.39144,1.39089,1.39129,318600000.0
2006-04-10 03:10:00,1.39078,1.39117,1.39056,1.3908,220400002.0
2006-04-10 03:15:00,1.39046,1.391,1.39028,1.39059,281400001.0
2006-04-10 03:20:00,1.3899,1.39042,1.38931,1.38931,289800000.0
2006-04-10 03:25:00,1.3898,1.3898,1.38929,1.3896,379200001.0
2006-04-10 03:30:00,1.38971,1.39026,1.38955,1.3898,207400000.0
2006-04-10 03:35:00,1.38985,1.39027,1.38955,1.38958,292800001.0
2006-04-10 03:40:00,1.3895,1.39019,1.38937,1.38997,340600000.0
2006-04-10 03:45:00,1.38988,1.39046,1.38977,1.38997,239000000.0
2006-04-10 03:50:00,1.39026,1.39074,1.39001,1.39035,313700001.0
2006-04-10 03:55:00,1.39057,1.39084,1.39003,1.39054,601100000.0
2006-04-10 04:00:00,1.39051,1.39079,1.39016,1.39023,563100000.0
2006-04-10 04:05:00,1.39016,1.39094,1.38991,1.38999,636800003.0
2006-04-10 04:10:00,1.38984,1.39006,1.38956,1.38983,332900000.0
2006-04-10 04:15:00,1.38979,1.39006,1.38952,1.38978,402100000.0
2006-04-10 04:20:00,1.38974,1.39032,1.38973,1.39001,472500000.0
2006-04-10 04:25:00,1.38999,1.39047,1.38984,1.39028,563800002.0
2006-04-10 04:30:00,1.39004,1.39041,1.39,1.39005,232300000.0
2006-04-10 04:35:00,1.38989,1.39037,1.38953,1.38986,480200000.0
2006-04-10 04:40:00,1.38994,1.39021,1.38972,1.39015,267700001.0
2006-04-10 04:45:00,1.39007,1.39017,1.38972,1.38972,319100000.0
2006-04-10 04:50:00,1.39009,1.39034,1.38971,1.38984,237900001.0
2006-04-10 04:55:00,1.39016,1.39038,1.38984,1.39005,242700000.0
2006-04-10 05:00:00,1.39044,1.39071,1.39003,1.3901,490400002.0
2006-04-10 05:05:00,1.39009,1.39045,1.38999,1.39012,1172500002.0
2006-04-10 05:10:00,1.39017,1.39031,1.38999,1.39013,799800001.0
2006-04-10 05:15:00,1.39025,1.39052,1.39,1.39003,938900001.0
2006-04-10 05:20:00,1.39003,1.39049,1.39,1.39046,1043400002.0
2006-04-10 05:25:00,1.39059,1.3916,1.39029,1.39117,1048000002.0
2006-04-10 05:30:00,1.39112,1.39144,1.39091,1.39093,909200003.0
2006-04-10 05:35:00,1.39104,1.39111,1.3906,1.39079,737100002.0
2006-04-10 05:40:00,1.39062,1.39092,1.39051,1.3906,696800001.0
2006-04-10 05:45:00,1.39058,1.39089,1.39024,1.39026,1012900001.0
2006-04-10 05:50:00,1.39028,1.39082,1.39028,1.3907,914400001.0
2006-04-10 05:55:00,1.39053,1.39068,1.39022,1.39025,712900001.0
2006-04-10 06:00:00,1.39032,1.39079,1.39028,1.39064,840100005.0
2006-04-10 06:05:00,1.39056,1.39076,1.39022,1.39044,1788600002.0
2006-04-10 06:10:00,1.39037,1.39047,1.39006,1.39017,1731900005.0
2006-04-10 06:15:00,1.39014,1.39029,1.38992,1.39026,962900001.0
2006-04-10 06:20:00,1.3903,1.39085,1.39022,1.39049,1500100004.0
2006-04-10 06:25:00,1.39043,1.39071,1.39027,1.39046,1330300002.0
2006-04-10 06:30:00,1.39046,1.39068,1.39024,1.39034,1149900005.0
2006-04-10 06:35:00,1.39019,1.39056,1.39017,1.39048,644800000.0
2006-04-10 06:40:00,1.3905,1.39052,1.39002,1.39015,1084700003.0
2006-04-10 06:45:00,1.39032,1.39052,1.38982,1.38994,1103200005.0
2006-04-10 06:50:00,1.39002,1.39014,1.3897,1.38981,1051500003.0
2006-04-10 06:55:00,1.38979,1.38994,1.38962,1.38978,937500002.0
2006-04-10 07:00:00,1.38994,1.38999,1.38968,1.38987,1289900001.0
2006-04-10 07:05:00,1.38997,1.39028,1.38981,1.39009,917900003.0
2006-04-10 07:10:00,1.39021,1.3903,1.38992,1.38997,1805700004.0
2006-04-10 07:15:00,1.39017,1.39035,1.38967,1.39004,1478500001.0
2006-04-10 07:20:00,1.38993,1.39006,1.38968,1.38987,1825600006.0
2006-04-10 07:25:00,1.38991,1.39016,1.38972,1.3899,1259300000.0
2006-04-10 07:30:00,1.38995,1.39015,1.3899,1.39002,1924800005.0
2006-04-10 07:35:00,1.39002,1.39057,1.38998,1.39045,1323500004.0
2006-04-10 07:40:00,1.39042,1.39066,1.38982,1.38994,2021500010.0
2006-04-10 07:45:00,1.39,1.39003,1.38913,1.38923,2896100003.0
2006-04-10 07:50:00,1.38913,1.38978,1.3889,1.38958,2580400007.0
2006-04-10 07:55:00,1.3896,1.38972,1.38928,1.38941,2825300009.0
2006-04-10 08:00:00,1.38942,1.38966,1.38907,1.38929,1934200008.0
2006-04-10 08:05:00,1.3893,1.3893,1.38872,1.38898,2364000003.0
2006-04-10 08:10:00,1.389,1.38947,1.38884,1.38924,1516500003.0
2006-04-10 08:15:00,1.38907,1.38927,1.38894,1.38919,1342400005.0
2006-04-10 08:20:00,1.38922,1.38942,1.38903,1.38921,1865000006.0
2006-04-10 08:25:00,1.38934,1.38994,1.38844,1.38863,2304100009.0
2006-04-10 08:30:00,1.38857,1.38883,1.38795,1.38854,1910300006.0
2006-04-10 08:35:00,1.38855,1.38885,1.38821,1.38852,2098100005.0
2006-04-10 08:40:00,1.38828,1.38904,1.38801,1.38866,2008700003.0
2006-04-10 08:45:00,1.38853,1.38943,1.38818,1.38914,2791700006.0
2006-04-10 08:50:00,1.38933,1.38948,1.38853,1.38863,2858100007.0
2006-04-10 08:55:00,1.38896,1.38982,1.38873,1.38982,2429100005.0
2006-04-10 09:00:00,1.38994,1.39057,1.38993,1.39017,2736900004.0
2006-04-10 09:05:00,1.39006,1.39034,1.38946,1.39017,1977300005.0
2006-04-10 09:10:00,1.39024,1.39108,1.39024,1.3908,2229100005.0
2006-04-10 09:15:00,1.39086,1.39124,1.39075,1.39088,2412900006.0
2006-04-10 09:20:00,1.39079,1.39129,1.39065,1.39094,1671700004.0
2006-04-10 09:25:00,1.39096,1.39127,1.3907,1.391,2230500004.0
2006-04-10 09:30:00,1.39106,1.39133,1.39048,1.3906,2358500012.0
2006-04-10 09:35:00,1.39042,1.39097,1.39028,1.39056,1922300007.0
2006-04-10 09:40:00,1.39044,1.39071,1.39022,1.39031,2086100004.0
2006-04-10 09:45:00,1.39029,1.39051,1.38975,1.39023,2186300005.0
2006-04-10 09:50:00,1.39004,1.39021,1.38935,1.38956,2356100002.0
2006-04-10 09:55:00,1.3895,1.39009,1.38934,1.38994,3055300006.0
2006-04-10 10:00:00,1.38971,1.39014,1.3894,1.39003,2232800004.0
2006-04-10 10:05:00,1.38976,1.3905,1.38973,1.39029,2555800004.0
2006-04-10 10:10:00,1.39028,1.3908,1.3901,1.39052,2401800006.0
2006-04-10 10:15:00,1.39026,1.39065,1.39017,1.39061,1924800005.0
2006-04-10 10:20:00,1.39062,1.3911,1.39054,1.39068,2194800006.0
2006-04-10 10:25:00,1.39074,1.39079,1.38969,1.38992,2501500003.0
2006-04-10 10:30:00,1.39014,1.39044,1.38974,1.38999,2613800004.0
2006-04-10 10:35:00,1.38987,1.39011,1.38957,1.38992,2474300006.0
2006-04-10 10:40:00,1.38988,1.39005,1.38953,1.38955,2344800006.0
2006-04-10 10:45:00,1.3897,1.39066,1.38966,1.39039,2168400005.0
2006-04-10 10:50:00,1.39011,1.39072,1.38983,1.39043,2131800003.0
2006-04-10 10:55:00,1.39053,1.39079,1.3901,1.3903,2539200006.0
2006-04-10 11:00:00,1.39041,1.39085,1.38964,1.3898,2387300006.0
2006-04-10 11:05:00,1.38979,1.3899,1.38942,1.38954,2183000002.0
2006-04-10 11:10:00,1.38957,1.39026,1.38937,1.39026,2367400007.0
2006-04-10 11:15:00,1.39035,1.39048,1.38987,1.39002,2073800004.0
2006-04-10 11:20:00,1.38998,1.39048,1.38965,1.39003,2646300004.0
2006-04-10 11:25:00,1.3901,1.39057,1.38984,1.39026,2488800007.0
2006-04-10 11:30:00,1.3904,1.39073,1.38978,1.39051,2544200003.0
2006-04-10 11:35:00,1.39059,1.39074,1.38982,1.39019,2820700012.0
2006-04-10 11:40:00,1.39025,1.39055,1.39005,1.39014,3068900004.0
2006-04-10 11:45:00,1.39035,1.39059,1.39002,1.39018,2521300006.0
2006-04-10 11:50:00,1.39036,1.39059,1.39,1.39008,1403300004.0
2006-04-10 11:55:00,1.39027,1.39031,1.38937,1.38939,2296800006.0
2006-04-10 12:00:00,1.3896,1.39073,1.38949,1.39026,2157300007.0
2006-04-10 12:05:00,1.39035,1.39049,1.38991,1.38994,2146900004.0
2006-04-10 12:10:00,1.38999,1.39096,1.38994,1.39051,2083500006.0
2006-04-10 12:15:00,1.39032,1.39088,1.39006,1.39055,1666400003.0
2006-04-10 12:20:00,1.39051,1.39104,1.39023,1.39045,2181000006.0
2006-04-10 12:25:00,1.39068,1.39095,1.39047,1.39051,2541900009.0
2006-04-10 12:30:00,1.39053,1.39119,1.39046,1.39092,2603400003.0
2006-04-10 12:35:00,1.39093,1.39125,1.39058,1.39099,2699000005.0
2006-04-10 12:40:00,1.39102,1.39123,1.39078,1.39116,2018500003.0
2006-04-10 12:45:00,1.39119,1.3914,1.39089,1.391,2326100005.0
2006-04-10 12:50:00,1.39087,1.39087,1.39016,1.39032,1819400006.0
2006-04-10 12:55:00,1.39033,1.39047,1.38879,1.38905,2528700006.0
2006-04-10 13:00:00,1.38918,1.3897,1.38918,1.38942,1592900002.0
2006-04-10 13:05:00,1.38941,1.38997,1.3889,1.38893,1329500004.0
2006-04-10 13:10:00,1.38895,1.38915,1.38875,1.38901,1413600002.0
2006-04-10 13:15:00,1.38891,1.38898,1.38825,1.38898,1355400004.0
2006-04-10 13:20:00,1.38886,1.38918,1.38874,1.38906,1037400001.0
2006-04-10 13:25:00,1.38912,1.38928,1.38885,1.38921,1735900004.0
2006-04-10 13:30:00,1.38935,1.38935,1.3888,1.3889,1978800005.0
2006-04-10 13:35:00,1.3891,1.38922,1.38858,1.38858,2027000007.0
2006-04-10 13:40:00,1.38837,1.38878,1.38806,1.38825,1233600005.0
2006-04-10 13:45:00,1.38813,1.38832,1.38781,1.38814,1812000004.0
2006-04-10 13:50:00,1.38809,1.38833,1.38777,1.38807,1926100004.0
2006-04-10 13:55:00,1.38799,1.38849,1.38779,1.38813,1872200004.0
2006-04-10 14:00:00,1.38789,1.38881,1.38779,1.38836,1774400003.0
2006-04-10 14:05:00,1.38836,1.38879,1.38793,1.38859,1571600002.0
2006-04-10 14:10:00,1.38856,1.38874,1.3874,1.38752,1007300004.0
2006-04-10 14:15:00,1.38761,1.38809,1.38741,1.38751,1995700005.0
2006-04-10 14:20:00,1.38751,1.38759,1.38651,1.38651,1919300001.0
2006-04-10 14:25:00,1.38648,1.38683,1.38607,1.38654,1580400001.0
2006-04-10 14:30:00,1.3866,1.3868,1.38602,1.38666,206600000.0
2006-04-10 14:35:00,1.38678,1.38706,1.38623,1.387,174900000.0
2006-04-10 14:40:00,1.38698,1.38734,1.38607,1.38688,216200000.0
2006-04-10 14:45:00,1.38673,1.38761,1.38655,1.38732,205200000.0
2006-04-10 14:50:00,1.38698,1.38734,1.38655,1.38702,156500001.0
2006-04-10 14:55:00,1.38726,1.38779,1.38698,1.38742,168900000.0
2006-04-10 15:00:00,1.38735,1.38765,1.38675,1.38717,174200000.0
2006-04-10 15:05:00,1.38713,1.38777,1.38698,1.38734,184400001.0
2006-04-10 15:10:00,1.3871,1.38746,1.38681,1.38727,202600001.0
2006-04-10 15:15:00,1.3873,1.38741,1.3861,1.38651,176900000.0
2006-04-10 15:20:00,1.38649,1.38669,1.38601,1.38621,151400000.0
2006-04-10 15:25:00,1.38607,1.38728,1.38606,1.38685,165600000.0
2006-04-10 15:30:00,1.38666,1.38718,1.38634,1.38682,185900000.0
2006-04-10 15:35:00,1.38693,1.38816,1.38673,1.38816,205500000.0
2006-04-10 15:40:00,1.38841,1.38921,1.38804,1.38868,163200000.0
2006-04-10 15:45:00,1.38864,1.38896,1.3883,1.38865,236800001.0
2006-04-10 15:50:00,1.38848,1.38863,1.38802,1.38821,168400000.0
2006-04-10 15:55:00,1.38838,1.38877,1.38734,1.38772,161500001.0
2006-04-10 16:00:00,1.38776,1.38805,1.38724,1.38744,218100000.0
2006-04-10 16:05:00,1.3875,1.38807,1.3874,1.38787,207800000.0
2006-04-10 16:10:00,1.38793,1.38803,1.38718,1.38772,189600000.0
2006-04-10 16:15:00,1.38746,1.38778,1.38734,1.38755,193700000.0
2006-04-10 16:20:00,1.38742,1.38772,1.38695,1.38729,221000000.0
2006-04-10 16:25:00,1.38735,1.3879,1.3867,1.38786,236600002.0
2006-04-10 16:30:00,1.38789,1.38834,1.38751,1.38779,183400000.0
2006-04-10 16:35:00,1.38781,1.38799,1.38745,1.38783,227300001.0
2006-04-10 16:40:00,1.38767,1.38821,1.38712,1.38821,235400001.0
2006-04-10 16:45:00,1.38798,1.38847,1.38792,1.38832,224400000.0
2006-04-10 16:50:00,1.38819,1.3884,1.38791,1.38836,188800000.0
2006-04-10 16:55:00,1.3885,1.3885,1.38762,1.38807,135600000.0
2006-04-10 17:00:00,1.38763,1.3881,1.38745,1.38775,213200000.0
2006-04-10 17:05:00,1.38749,1.38755,1.387,1.38719,181000000.0
2006-04-10 17:10:00,1.38707,1.38732,1.38656,1.38661,183700000.0
2006-04-10 17:15:00,1.38695,1.38706,1.38645,1.38692,218400000.0
2006-04-10 17:20:00,1.38669,1.38685,1.38631,1.38662,199600000.0
2006-04-10 17:25:00,1.38663,1.38706,1.38654,1.38689,245600000.0
2006-04-10 17:30:00,1.38681,1.38707,1.38652,1.387,177000001.0
2006-04-10 17:35:00,1.38695,1.3873,1.38645,1.38651,201100001.0
2006-04-10 17:40:00,1.3861,1.38646,1.3859,1.38608,217600000.0
2006-04-10 17:45:00,1.38612,1.38701,1.38595,1.38667,202600000.0
2006-04-10 17:50:00,1.38671,1.38691,1.38593,1.38642,129800000.0
2006-04-10 17:55:00,1.38624,1.38659,1.38562,1.38585,261200000.0
2006-04-10 18:00:00,1.38595,1.38606,1.38546,1.38591,225100000.0
2006-04-10 18:05:00,1.38613,1.38644,1.38545,1.38552,243500001.0
2006-04-10 18:10:00,1.38543,1.38606,1.38501,1.38566,203400000.0
2006-04-10 18:15:00,1.38545,1.38604,1.38545,1.38562,201800000.0
2006-04-10 18:20:00,1.38566,1.38586,1.38547,1.38568,185700000.0
2006-04-10 18:25:00,1.38579,1.38579,1.38491,1.3852,188600001.0
2006-04-10 18:30:00,1.38514,1.38563,1.38488,1.38556,197000002.0
2006-04-10 18:35:00,1.3856,1.38572,1.3851,1.3852,174600000.0
2006-04-10 18:40:00,1.38522,1.38581,1.38509,1.38542,185400000.0
2006-04-10 18:45:00,1.38561,1.38571,1.3852,1.3856,183800001.0
2006-04-10 18:50:00,1.38576,1.38597,1.38514,1.38547,204300000.0
2006-04-10 18:55:00,1.38538,1.38581,1.38498,1.38568,154400000.0
2006-04-10 19:00:00,1.38556,1.38604,1.38503,1.38597,232200002.0
2006-04-10 19:05:00,1.38604,1.38624,1.38587,1.38595,223100002.0
2006-04-10 19:10:00,1.38611,1.38681,1.386,1.38677,208600000.0
2006-04-10 19:15:00,1.38658,1.38673,1.38585,1.38659,208000001.0
2006-04-10 19:20:00,1.38657,1.38663,1.38567,1.38599,217200000.0
2006-04-10 19:25:00,1.3861,1.38612,1.3854,1.38579,179300000.0
2006-04-10 19:30:00,1.38591,1.38606,1.38567,1.38589,236900000.0
2006-04-10 19:35:00,1.38583,1.3862,1.38549,1.3862,191300000.0
2006-04-10 19:40:00,1.38615,1.38667,1.38604,1.38661,204900000.0
2006-04-10 19:45:00,1.38654,1.38722,1.38634,1.38699,174200000.0
2006-04-10 19:50:00,1.38705,1.38748,1.38673,1.38737,178900000.0
2006-04-10 19:55:00,1.38735,1.38763,1.38719,1.38745,136500000.0
2006-04-10 20:00:00,1.38747,1.3877,1.38683,1.38704,190800000.0
2006-04-10 20:05:00,1.38718,1.38774,1.38702,1.38745,158800000.0
2006-04-10 20:10:00,1.38703,1.38809,1.38703,1.38762,205100002.0
2006-04-10 20:15:00,1.38766,1.38787,1.38733,1.38787,210300000.0
2006-04-10 20:20:00,1.3879,1.38794,1.38749,1.38763,168700000.0
2006-04-10 20:25:00,1.38798,1.38827,1.38742,1.38817,212400000.0
2006-04-10 20:30:00,1.38832,1.38853,1.38774,1.3884,222200000.0
2006-04-10 20:35:00,1.38832,1.389,1.38811,1.38868,230600000.0
2006-04-10 20:40:00,1.38862,1.389,1.38822,1.38859,211700000.0
2006-04-10 20:45:00,1.38854,1.38926,1.38847,1.38893,203300001.0
2006-04-10 20:50:00,1.38889,1.38919,1.38878,1.38899,177900000.0
2006-04-10 20:55:00,1.38901,1.38954,1.38877,1.38918,209100001.0
2006-04-10 21:00:00,1.3892,1.38939,1.38863,1.38913,161300000.0
2006-04-10 21:05:00,1.3891,1.38981,1.38899,1.38978,209000000.0
2006-04-10 21:10:00,1.38985,1.39038,1.38985,1.39003,214500000.0
2006-04-10 21:15:00,1.39011,1.39031,1.38968,1.38974,180400000.0
2006-04-10 21:20:00,1.3898,1.38995,1.38924,1.38924,210400000.0
2006-04-10 21:25:00,1.38928,1.39011,1.38906,1.39011,204200000.0
2006-04-10 21:30:00,1.39015,1.39036,1.38982,1.39005,167000001.0
2006-04-10 21:35:00,1.38996,1.3908,1.38963,1.39043,177500000.0
2006-04-10 21:40:00,1.39029,1.39084,1.39029,1.3906,163700000.0
2006-04-10 21:45:00,1.39064,1.39071,1.39001,1.39016,175300000.0
2006-04-10 21:50:00,1.39012,1.39054,1.38983,1.39044,222000002.0
2006-04-10 21:55:00,1.39053,1.39098,1.39021,1.39065,221600000.0
2006-04-10 22:00:00,1.39065,1.39107,1.3904,1.3909,150600000.0
2006-04-10 22:05:00,1.39097,1.39103,1.39032,1.39052,189100000.0
2006-04-10 22:10:00,1.39069,1.39092,1.39015,1.39015,183000001.0
2006-04-10 22:15:00,1.39018,1.39047,1.39011,1.39039,195900002.0
2006-04-10 22:20:00,1.39037,1.39065,1.39004,1.39062,217400000.0
2006-04-10 22:25:00,1.39052,1.39085,1.39017,1.39072,191500001.0
2006-04-10 22:30:00,1.3907,1.39115,1.39024,1.39041,215900000.0
2006-04-10 22:35:00,1.39052,1.39069,1.38987,1.39028,229100002.0
2006-04-10 22:40:00,1.39046,1.39085,1.39027,1.39063,187000000.0
2006-04-10 22:45:00,1.39059,1.3908,1.39025,1.3905,192900000.0
2006-04-10 22:50:00,1.39068,1.39092,1.39026,1.39045,212700000.0
2006-04-10 22:55:00,1.39069,1.39082,1.38997,1.39014,192200000.0
2006-04-10 23:00:00,1.39009,1.3903,1.38991,1.3901,128400000.0
2006-04-10 23:05:00,1.3902,1.3908,1.3901,1.3907,101600000.0
2006-04-10 23:10:00,1.3908,1.3912,1.3906,1.3912,127000000.0
2006-04-10 23:15:00,1.391,1.3912,1.3906,1.3908,127000000.0
2006-04-10 23:20:00,1.3909,1.3913,1.3909,1.3911,127000000.0
2006-04-10 23:25:00,1.3912,1.3913,1.39016,1.39067,131600000.0
2006-04-10 23:30:00,1.39057,1.39083,1.39041,1.39059,190100001.0
2006-04-10 23:35:00,1.3908,1.39101,1.39058,1.39074,188500001.0
2006-04-10 23:40:00,1.39097,1.39097,1.39022,1.39088,196800001.0
2006-04-10 23:45:00,1.39077,1.39097,1.39037,1.39057,216400000.0
2006-04-10 23:50:00,1.3906,1.3912,1.39035,1.3907,169800000.0
2006-04-10 23:55:00,1.3906,1.3907,1.3905,1.3906,142800000.0
2006-04-11 00:00:00,1.39054,1.39054,1.38928,1.38968,202300000.0
2006-04-11 00:05:00,1.38961,1.38961,1.38841,1.38896,179700000.0
2006-04-11 00:10:00,1.38903,1.38972,1.38878,1.38972,210000001.0
2006-04-11 00:15:00,1.38951,1.39007,1.38944,1.39007,138400000.0
2006-04-11 00:20:00,1.39026,1.39041,1.38971,1.39032,174000000.0
2006-04-11 00:25:00,1.39022,1.39039,1.38995,1.39,197000000.0
2006-04-11 00:30:00,1.38982,1.39038,1.38982,1.39,166700000.0
2006-04-11 00:35:00,1.39017,1.39017,1.38967,1.38982,206900001.0
2006-04-11 00:40:00,1.38988,1.39009,1.38938,1.39004,167400001.0
2006-04-11 00:45:00,1.39012,1.39055,1.39005,1.39038,195300001.0
2006-04-11 00:50:00,1.39036,1.39054,1.38995,1.39033,215700000.0
2006-04-11 00:55:00,1.3903,1.39049,1.38986,1.39024,161900001.0
2006-04-11 01:00:00,1.39014,1.39014,1.38951,1.38989,190400000.0
2006-04-11 01:05:00,1.38994,1.39027,1.38977,1.39022,206900002.0
2006-04-11 01:10:00,1.39018,1.39056,1.38988,1.39036,176500002.0
2006-04-11 01:15:00,1.39027,1.39032,1.38962,1.38973,195100000.0
2006-04-11 01:20:00,1.38982,1.39028,1.3893,1.39009,179200000.0
2006-04-11 01:25:00,1.38992,1.39036,1.38967,1.3903,140700000.0
2006-04-11 01:30:00,1.39037,1.39037,1.38958,1.38979,167600000.0
2006-04-11 01:35:00,1.38985,1.39007,1.38927,1.38967,204700001.0
2006-04-11 01:40:00,1.38963,1.38997,1.38935,1.3898,168800000.0
2006-04-11 01:45:00,1.38986,1.39022,1.38936,1.38981,171400000.0
2006-04-11 01:50:00,1.38974,1.38987,1.38939,1.3897,215700001.0
2006-04-11 01:55:00,1.38963,1.38985,1.38931,1.38975,210000002.0
2006-04-11 02:00:00,1.38947,1.3898,1.3888,1.38928,360200001.0
2006-04-11 02:05:00,1.38913,1.39001,1.38893,1.3897,624500004.0
2006-04-11 02:10:00,1.38932,1.3896,1.38885,1.38921,411900001.0
2006-04-11 02:15:00,1.38911,1.3899,1.38868,1.38972,632900001.0
2006-04-11 02:20:00,1.38985,1.39002,1.38915,1.38946,190900000.0
2006-04-11 02:25:00,1.38944,1.38963,1.38915,1.38944,324500000.0
2006-04-11 02:30:00,1.38958,1.3896,1.38914,1.3895,364700000.0
2006-04-11 02:35:00,1.38953,1.38989,1.38916,1.38987,309100000.0
2006-04-11 02:40:00,1.38984,1.38996,1.38919,1.38935,189000001.0
2006-04-11 02:45:00,1.38871,1.38882,1.38787,1.38804,604400000.0
2006-04-11 02:50:00,1.38829,1.38904,1.38799,1.38872,264800001.0
2006-04-11 02:55:00,1.38875,1.38894,1.38846,1.38882,267400000.0
2006-04-11 03:00:00,1.38885,1.38973,1.38879,1.38936,290000000.0
2006-04-11 03:05:00,1.38953,1.38953,1.38837,1.38885,334100002.0
2006-04-11 03:10:00,1.38841,1.38889,1.38839,1.38874,212300000.0
2006-04-11 03:15:00,1.38838,1.38905,1.38836,1.38905,188700000.0
2006-04-11 03:20:00,1.38845,1.38897,1.38843,1.38874,281300000.0
2006-04-11 03:25:00,1.38906,1.38906,1.3885,1.38874,336700001.0
2006-04-11 03:30:00,1.38877,1.38929,1.38863,1.38883,262400000.0
2006-04-11 03:35:00,1.38893,1.38945,1.38867,1.38879,282200001.0
2006-04-11 03:40:00,1.38871,1.38961,1.38862,1.38943,325300001.0
2006-04-11 03:45:00,1.38944,1.38997,1.38925,1.38958,178100000.0
2006-04-11 03:50:00,1.38991,1.39052,1.38974,1.39014,348500000.0
2006-04-11 03:55:00,1.39049,1.39076,1.38987,1.3904,586200002.0
2006-04-11 04:00:00,1.39021,1.39021,1.38925,1.38932,638000001.0
2006-04-11 04:05:00,1.38915,1.39023,1.38896,1.39021,509900001.0
2006-04-11 04:10:00,1.39003,1.39041,1.3898,1.39037,367500000.0
2006-04-11 04:15:00,1.39036,1.3906,1.38991,1.38994,370800000.0
2006-04-11 04:20:00,1.38986,1.39019,1.38961,1.38978,414600000.0
2006-04-11 04:25:00,1.38977,1.39035,1.38968,1.39028,478100001.0
2006-04-11 04:30:00,1.38993,1.3903,1.38992,1.39003,266700002.0
2006-04-11 04:35:00,1.38988,1.39015,1.38932,1.38953,521900003.0
2006-04-11 04:40:00,1.38957,1.39018,1.38957,1.39016,262600000.0
2006-04-11 04:45:00,1.39002,1.39002,1.3895,1.3895,268200000.0
2006-04-11 04:50:00,1.38987,1.39011,1.38943,1.38961,267600001.0
2006-04-11 04:55:00,1.38993,1.39004,1.38952,1.38955,254300002.0
2006-04-11 05:00:00,1.38989,1.3901,1.38972,1.38988,505000003.0
2006-04-11 05:05:00,1.38986,1.39066,1.38976,1.39035,1133000001.0
2006-04-11 05:10:00,1.39042,1.39075,1.39034,1.39039,895600001.0
2006-04-11 05:15:00,1.39046,1.39068,1.38991,1.39035,970100002.0
2006-04-11 05:20:00,1.39041,1.39052,1.38985,1.38988,1164400005.0
2006-04-11 05:25:00,1.3902,1.39032,1.3899,1.39007,978800001.0
2006-04-11 05:30:00,1.39007,1.39034,1.38986,1.38989,839200001.0
2006-04-11 05:35:00,1.39009,1.39021,1.38986,1.39011,707900004.0
2006-04-11 05:40:00,1.38994,1.39021,1.38986,1.38996,707400000.0
2006-04-11 05:45:00,1.39024,1.39044,1.39019,1.3903,783600000.0
2006-04-11 05:50:00,1.39006,1.39046,1.38997,1.39027,968600002.0
2006-04-11 05:55:00,1.39017,1.39032,1.38975,1.38978,772900003.0
2006-04-11 06:00:00,1.38984,1.39007,1.3895,1.3895,817200001.0
2006-04-11 06:05:00,1.38927,1.38973,1.38909,1.38952,1838600005.0
2006-04-11 06:10:00,1.38942,1.39018,1.38937,1.38982,1676400006.0
2006-04-11 06:15:00,1.38982,1.38992,1.38949,1.38975,948400001.0
2006-04-11 06:20:00,1.38969,1.38991,1.38957,1.38981,1453100005.0
2006-04-11 06:25:00,1.38973,1.38996,1.38962,1.38979,1423300004.0
2006-04-11 06:30:00,1.38976,1.39004,1.3897,1.38975,1084300003.0
2006-04-11 06:35:00,1.38959,1.38984,1.38953,1.38969,615000000.0
2006-04-11 06:40:00,1.38966,1.38995,1.38936,1.38977,997000002.0
2006-04-11 06:45:00,1.38994,1.39014,1.38967,1.38991,998800001.0
2006-04-11 06:50:00,1.38996,1.39014,1.38968,1.38991,926700000.0
2006-04-11 06:55:00,1.39,1.39029,1.38986,1.39011,1023500000.0
2006-04-11 07:00:00,1.39016,1.39048,1.39002,1.3902,1301600004.0
2006-04-11 07:05:00,1.39031,1.39033,1.38996,1.38997,1068600002.0
2006-04-11 07:10:00,1.39014,1.39022,1.38986,1.38997,1954200007.0
2006-04-11 07:15:00,1.39017,1.39032,1.38992,1.39008,1388500002.0
2006-04-11 07:20:00,1.39015,1.39047,1.38993,1.39001,1877100005.0
2006-04-11 07:25:00,1.39008,1.39047,1.38989,1.38992,1298100005.0
2006-04-11 07:30:00,1.39002,1.39127,1.39002,1.39118,1863800004.0
2006-04-11 07:35:00,1.39101,1.39159,1.39101,1.39151,1272700002.0
2006-04-11 07:40:00,1.39148,1.39193,1.39126,1.39181,1865700003.0
2006-04-11 07:45:00,1.39187,1.39189,1.39129,1.39186,3008500007.0
2006-04-11 07:50:00,1.39168,1.39168,1.39092,1.39099,2701400005.0
2006-04-11 07:55:00,1.39086,1.39115,1.39048,1.39082,2752900006.0
2006-04-11 08:00:00,1.39105,1.39186,1.39092,1.39179,2038000005.0
2006-04-11 08:05:00,1.39202,1.39297,1.39187,1.39194,2489700009.0
2006-04-11 08:10:00,1.39181,1.39203,1.39117,1.39134,1508800005.0
2006-04-11 08:15:00,1.39124,1.39137,1.39059,1.39097,1356300005.0
2006-04-11 08:20:00,1.39096,1.39145,1.39065,1.39088,1859100005.0
2006-04-11 08:25:00,1.39088,1.39095,1.39049,1.39074,2215200007.0
2006-04-11 08:30:00,1.39074,1.39148,1.39048,1.3911,1873100010.0
2006-04-11 08:35:00,1.3912,1.39147,1.39013,1.39021,2124600005.0
2006-04-11 08:40:00,1.3901,1.39094,1.39006,1.39033,2046000007.0
2006-04-11 08:45:00,1.39037,1.39057,1.38966,1.39014,2990000007.0
2006-04-11 08:50:00,1.39041,1.39055,1.38928,1.38952,2869800005.0
2006-04-11 08:55:00,1.38966,1.38992,1.38921,1.3893,2522100007.0
2006-04-11 09:00:00,1.38935,1.38967,1.38912,1.38947,2846500006.0
2006-04-11 09:05:00,1.38933,1.38947,1.38798,1.38815,1977900007.0
2006-04-11 09:10:00,1.38824,1.38928,1.38819,1.38892,2268700005.0
2006-04-11 09:15:00,1.3892,1.38944,1.38888,1.38903,2193200004.0
2006-04-11 09:20:00,1.38893,1.38941,1.38884,1.38911,1736700006.0
2006-04-11 09:25:00,1.38916,1.39046,1.38913,1.39032,2335100005.0
2006-04-11 09:30:00,1.39025,1.3903,1.3898,1.38988,2237900004.0
2006-04-11 09:35:00,1.38985,1.39057,1.38985,1.39046,1869000003.0
2006-04-11 09:40:00,1.39047,1.39116,1.39034,1.39087,2266000007.0
2006-04-11 09:45:00,1.39101,1.39126,1.39058,1.39071,2151400005.0
2006-04-11 09:50:00,1.39046,1.39055,1.39014,1.39052,2243800005.0
2006-04-11 09:55:00,1.39061,1.39061,1.38991,1.39035,2884400004.0
2006-04-11 10:00:00,1.39045,1.39049,1.38974,1.39001,2343400006.0
2006-04-11 10:05:00,1.38966,1.38985,1.38853,1.38892,2454300006.0
2006-04-11 10:10:00,1.38888,1.38989,1.38868,1.38952,2235900004.0
2006-04-11 10:15:00,1.38959,1.38972,1.3889,1.3891,1980200003.0
2006-04-11 10:20:00,1.3891,1.38946,1.38883,1.38897,2088400003.0
2006-04-11 10:25:00,1.38896,1.38913,1.38876,1.38887,2592800002.0
2006-04-11 10:30:00,1.38873,1.38911,1.38819,1.38902,2635600006.0
2006-04-11 10:35:00,1.38894,1.38897,1.38795,1.388,2365900004.0
2006-04-11 10:40:00,1.3879,1.38807,1.38745,1.3878,2369200006.0
2006-04-11 10:45:00,1.38799,1.38863,1.38783,1.38847,2141100001.0
2006-04-11 10:50:00,1.38841,1.38925,1.38807,1.38923,2274900010.0
2006-04-11 10:55:00,1.38933,1.38958,1.38885,1.38926,2506500008.0
2006-04-11 11:00:00,1.38927,1.38944,1.38793,1.38842,2496400005.0
2006-04-11 11:05:00,1.38844,1.38881,1.38771,1.38794,2222500009.0
2006-04-11 11:10:00,1.38791,1.38791,1.3872,1.38774,2347500009.0
2006-04-11 11:15:00,1.38783,1.38802,1.38762,1.38776,2250400002.0
2006-04-11 11:20:00,1.38782,1.38837,1.38735,1.38749,2798900006.0
2006-04-11 11:25:00,1.38771,1.38807,1.38744,1.3878,2429700002.0
2006-04-11 11:30:00,1.38788,1.38822,1.38747,1.38766,2645300004.0
2006-04-11 11:35:00,1.38787,1.38862,1.38783,1.38828,2703800004.0
2006-04-11 11:40:00,1.38831,1.38849,1.38783,1.3881,3230200007.0
2006-04-11 11:45:00,1.38826,1.38874,1.38808,1.3886,2521700005.0
2006-04-11 11:50:00,1.38853,1.38856,1.38808,1.38823,1299000001.0
2006-04-11 11:55:00,1.38842,1.38863,1.3879,1.38828,2359100004.0
2006-04-11 12:00:00,1.38844,1.38854,1.38732,1.38752,2100200005.0
2006-04-11 12:05:00,1.38766,1.3877,1.38699,1.38699,2085700006.0
2006-04-11 12:10:00,1.38708,1.38787,1.38687,1.3878,1963200003.0
2006-04-11 12:15:00,1.38767,1.38773,1.38708,1.38719,1719300004.0
2006-04-11 12:20:00,1.38724,1.38751,1.38673,1.38676,2171700002.0
2006-04-11 12:25:00,1.38702,1.38716,1.38594,1.38621,2699200010.0
2006-04-11 12:30:00,1.38619,1.38683,1.38619,1.38655,2515400007.0
2006-04-11 12:35:00,1.3869,1.38803,1.38682,1.38773,2731600006.0
2006-04-11 12:40:00,1.3878,1.3887,1.38767,1.38791,1947800005.0
2006-04-11 12:45:00,1.38787,1.38804,1.38732,1.38778,2289200008.0
2006-04-11 12:50:00,1.3879,1.38816,1.3876,1.38787,1860800004.0
2006-04-11 12:55:00,1.38784,1.38784,1.38728,1.38734,2469600004.0
2006-04-11 13:00:00,1.38724,1.38774,1.38723,1.3877,1632300008.0
2006-04-11 13:05:00,1.38773,1.38856,1.38773,1.38824,1425900002.0
2006-04-11 13:10:00,1.38829,1.38837,1.38785,1.38794,1502100001.0
2006-04-11 13:15:00,1.38794,1.38832,1.38757,1.38769,1290200003.0
2006-04-11 13:20:00,1.38763,1.38862,1.38748,1.38816,1152000000.0
2006-04-11 13:25:00,1.38817,1.38843,1.38808,1.38817,1827900001.0
2006-04-11 13:30:00,1.38811,1.38835,1.38771,1.38782,1940200002.0
2006-04-11 13:35:00,1.38795,1.38821,1.387,1.38716,2038000002.0
2006-04-11 13:40:00,1.38704,1.38753,1.38688,1.38716,1231700001.0
2006-04-11 13:45:00,1.38709,1.38738,1.38687,1.38724,1910100003.0
2006-04-11 13:50:00,1.38725,1.38745,1.38695,1.38703,1888700007.0
2006-04-11 13:55:00,1.38688,1.38761,1.38686,1.38724,1710300001.0
2006-04-11 14:00:00,1.38706,1.38736,1.38691,1.38704,1804300002.0
2006-04-11 14:05:00,1.38703,1.3872,1.38651,1.3869,1693500004.0
2006-04-11 14:10:00,1.38689,1.38692,1.3864,1.38642,984700002.0
2006-04-11 14:15:00,1.38629,1.38629,1.3852,1.38573,1972900005.0
2006-04-11 14:20:00,1.38564,1.38776,1.38531,1.38715,1875500003.0
2006-04-11 14:25:00,1.38715,1.3873,1.38618,1.38721,1506000000.0
2006-04-11 14:30:00,1.38721,1.38813,1.38612,1.38768,196200001.0
2006-04-11 14:35:00,1.38757,1.38763,1.38671,1.38743,202100000.0
2006-04-11 14:40:00,1.38732,1.38791,1.38707,1.38763,234500000.0
2006-04-11 14:45:00,1.38758,1.38788,1.3871,1.38733,193900001.0
2006-04-11 14:50:00,1.3872,1.38755,1.38668,1.38668,205000000.0
2006-04-11 14:55:00,1.38725,1.38813,1.38699,1.38787,190100000.0
2006-04-11 15:00:00,1.38781,1.38801,1.38728,1.38776,224200001.0
2006-04-11 15:05:00,1.38771,1.38771,1.38678,1.38746,204800000.0
2006-04-11 15:10:00,1.38732,1.38821,1.38714,1.38793,170000000.0
2006-04-11 15:15:00,1.38808,1.38868,1.38764,1.38846,176400000.0
2006-04-11 15:20:00,1.38849,1.38873,1.38787,1.38795,178900002.0
2006-04-11 15:25:00,1.38796,1.3883,1.38779,1.38817,177700000.0
2006-04-11 15:30:00,1.38821,1.38898,1.38794,1.38872,186700001.0
2006-04-11 15:35:00,1.38872,1.3889,1.38841,1.38886,227400001.0
2006-04-11 15:40:00,1.38878,1.38884,1.38827,1.38875,152300000.0
2006-04-11 15:45:00,1.38857,1.38877,1.38796,1.38821,228700001.0
2006-04-11 15:50:00,1.38845,1.38937,1.38845,1.38919,202700000.0
2006-04-11 15:55:00,1.38928,1.38928,1.38849,1.38862,173300000.0
2006-04-11 16:00:00,1.38854,1.38907,1.38798,1.38886,146900000.0
2006-04-11 16:05:00,1.38889,1.3894,1.38887,1.38899,212700001.0
2006-04-11 16:10:00,1.38911,1.38919,1.38845,1.38866,179000000.0
2006-04-11 16:15:00,1.38839,1.38865,1.38808,1.38849,159500001.0
2006-04-11 16:20:00,1.38849,1.38878,1.38779,1.38793,221000001.0
2006-04-11 16:25:00,1.38806,1.38828,1.38764,1.38792,251400000.0
2006-04-11 16:30:00,1.38783,1.38813,1.38754,1.38791,240500001.0
2006-04-11 16:35:00,1.38802,1.38825,1.3875,1.38767,155000000.0
2006-04-11 16:40:00,1.38725,1.38791,1.38656,1.38735,230700000.0
2006-04-11 16:45:00,1.38709,1.38826,1.38704,1.3876,215600000.0
2006-04-11 16:50:00,1.38749,1.38755,1.38707,1.38737,202900000.0
2006-04-11 16:55:00,1.38764,1.38801,1.38715,1.38738,180800001.0
2006-04-11 17:00:00,1.38679,1.38763,1.38679,1.38747,201500000.0
2006-04-11 17:05:00,1.38723,1.38798,1.38688,1.38779,210700000.0
2006-04-11 17:10:00,1.38757,1.38823,1.38757,1.38778,177900000.0
2006-04-11 17:15:00,1.3881,1.38865,1.38788,1.38864,163900000.0
2006-04-11 17:20:00,1.38861,1.38898,1.38822,1.38857,192000001.0
2006-04-11 17:25:00,1.38835,1.38864,1.38816,1.38856,209500000.0
2006-04-11 17:30:00,1.38854,1.38864,1.38821,1.38852,190700000.0
2006-04-11 17:35:00,1.38831,1.38898,1.38817,1.3889,236800001.0
2006-04-11 17:40:00,1.38879,1.38897,1.38825,1.38826,203200001.0
2006-04-11 17:45:00,1.38842,1.38873,1.38805,1.38857,242200001.0
2006-04-11 17:50:00,1.38854,1.38886,1.38825,1.38865,144100000.0
2006-04-11 17:55:00,1.3885,1.38909,1.388,1.38848,223000000.0
2006-04-11 18:00:00,1.38875,1.38892,1.38815,1.38867,222300000.0
2006-04-11 18:05:00,1.38893,1.38905,1.38837,1.38839,195800001.0
2006-04-11 18:10:00,1.38838,1.38849,1.38768,1.38829,194800000.0
2006-04-11 18:15:00,1.38813,1.38877,1.38802,1.38835,185800001.0
2006-04-11 18:20:00,1.38844,1.38882,1.3883,1.38831,216800000.0
2006-04-11 18:25:00,1.38846,1.38865,1.38817,1.38849,206900001.0
2006-04-11 18:30:00,1.38856,1.38903,1.38843,1.38875,199200001.0
2006-04-11 18:35:00,1.3889,1.38971,1.38884,1.38959,175200001.0
2006-04-11 18:40:00,1.38957,1.38982,1.38916,1.38916,194500001.0
2006-04-11 18:45:00,1.38933,1.38937,1.38875,1.38876,149900000.0
2006-04-11 18:50:00,1.38876,1.38901,1.38822,1.38892,211800001.0
2006-04-11 18:55:00,1.38859,1.3888,1.38797,1.38844,168900000.0
2006-04-11 19:00:00,1.38858,1.38882,1.38819,1.38866,190100001.0
2006-04-11 19:05:00,1.38887,1.38904,1.38843,1.38862,160500000.0
2006-04-11 19:10:00,1.38861,1.3887,1.38812,1.3887,205300000.0
2006-04-11 19:15:00,1.38866,1.38898,1.38846,1.38891,184200001.0
2006-04-11 19:20:00,1.38892,1.38903,1.38822,1.3887,213500000.0
2006-04-11 19:25:00,1.38871,1.38886,1.38826,1.38879,160400000.0
2006-04-11 19:30:00,1.38887,1.38906,1.38872,1.38884,203300000.0
2006-04-11 19:35:00,1.38791,1.38814,1.38755,1.38808,164600000.0
2006-04-11 19:40:00,1.38802,1.38845,1.38777,1.38845,196500000.0
2006-04-11 19:45:00,1.38831,1.38838,1.38775,1.38788,203500001.0
2006-04-11 19:50:00,1.38797,1.38815,1.38761,1.38797,184600001.0
2006-04-11 19:55:00,1.38794,1.38808,1.38765,1.38782,154900000.0
2006-04-11 20:00:00,1.38789,1.38851,1.38771,1.38835,259400001.0
2006-04-11 20:05:00,1.38822,1.38859,1.38808,1.3883,156600000.0
2006-04-11 20:10:00,1.38785,1.38837,1.38747,1.38787,203000000.0
2006-04-11 20:15:00,1.38803,1.38815,1.38763,1.38794,211500000.0
2006-04-11 20:20:00,1.38805,1.38854,1.38779,1.38807,214200001.0
2006-04-11 20:25:00,1.38841,1.3889,1.388,1.38872,216700002.0
2006-04-11 20:30:00,1.3887,1.3887,1.38779,1.38785,191000000.0
2006-04-11 20:35:00,1.38776,1.38829,1.38766,1.38774,202300000.0
2006-04-11 20:40:00,1.38781,1.3883,1.38761,1.38826,178800000.0
2006-04-11 20:45:00,1.38808,1.38873,1.38808,1.38838,248500001.0
2006-04-11 20:50:00,1.38839,1.38863,1.3879,1.38833,165200000.0
2006-04-11 20:55:00,1.38854,1.38871,1.38821,1.38867,183200000.0
2006-04-11 21:00:00,1.38861,1.38868,1.38781,1.38854,202400001.0
2006-04-11 21:05:00,1.38831,1.38867,1.38816,1.38838,178100002.0
2006-04-11 21:10:00,1.38838,1.38853,1.38807,1.38832,171400000.0
2006-04-11 21:15:00,1.38831,1.38935,1.3881,1.38914,198200000.0
2006-04-11 21:20:00,1.38917,1.38938,1.38846,1.38887,179000000.0
2006-04-11 21:25:00,1.38897,1.38917,1.38864,1.38893,172800000.0
2006-04-11 21:30:00,1.38897,1.38907,1.38876,1.38894,147000000.0
2006-04-11 21:35:00,1.38897,1.38942,1.38859,1.38918,163500000.0
2006-04-11 21:40:00,1.38906,1.38983,1.38906,1.38964,159700000.0
2006-04-11 21:45:00,1.38963,1.38987,1.38919,1.38986,207700001.0
2006-04-11 21:50:00,1.39025,1.39058,1.38992,1.39006,236000001.0
2006-04-11 21:55:00,1.38979,1.38979,1.38899,1.38904,180600000.0
2006-04-11 22:00:00,1.38919,1.38965,1.38919,1.38956,199400000.0
2006-04-11 22:05:00,1.38969,1.38969,1.38913,1.38946,174200001.0
2006-04-11 22:10:00,1.38952,1.3901,1.38929,1.38969,198800000.0
2006-04-11 22:15:00,1.38979,1.39011,1.38956,1.38984,153200000.0
2006-04-11 22:20:00,1.38985,1.38985,1.3891,1.38931,218900000.0
2006-04-11 22:25:00,1.38917,1.38979,1.38905,1.38942,179300000.0
2006-04-11 22:30:00,1.38946,1.38994,1.38917,1.38945,251600000.0
2006-04-11 22:35:00,1.3896,1.38968,1.38896,1.38953,196200000.0
2006-04-11 22:40:00,1.38948,1.38948,1.38852,1.38874,202600000.0
2006-04-11 22:45:00,1.38871,1.38927,1.38861,1.38883,167600000.0
2006-04-11 22:50:00,1.38871,1.38871,1.38772,1.38799,155200000.0
2006-04-11 22:55:00,1.38822,1.38822,1.38701,1.38734,169800000.0
2006-04-11 23:00:00,1.38727,1.3878,1.38709,1.3876,222900000.0
2006-04-11 23:05:00,1.3879,1.3881,1.3877,1.3878,233500000.0
2006-04-11 23:10:00,1.3879,1.3879,1.3876,1.3876,186800000.0
2006-04-11 23:15:00,1.3878,1.3887,1.3876,1.3887,233500000.0
2006-04-11 23:20:00,1.3884,1.3885,1.3881,1.3881,233500000.0
2006-04-11 23:25:00,1.3883,1.3884,1.3879,1.388,140100000.0
2006-04-11 23:30:00,1.38715,1.38793,1.38715,1.38767,275700001.0
2006-04-11 23:35:00,1.38761,1.38802,1.38749,1.38798,167100000.0
2006-04-11 23:40:00,1.38823,1.38823,1.38742,1.38778,213000001.0
2006-04-11 23:45:00,1.38766,1.388,1.38748,1.38768,257000002.0
2006-04-11 23:50:00,1.38776,1.38797,1.38721,1.38721,177300001.0
2006-04-11 23:55:00,1.38753,1.38808,1.38743,1.38775,201200000.0
2006-04-12 00:00:00,1.38775,1.38805,1.38679,1.3873,211200001.0
2006-04-12 00:05:00,1.38759,1.38807,1.38745,1.38788,234600000.0
2006-04-12 00:10:00,1.3882,1.38843,1.38795,1.38843,151800000.0
2006-04-12 00:15:00,1.38823,1.38862,1.38823,1.38862,149700000.0
2006-04-12 00:20:00,1.38864,1.38865,1.38802,1.3886,223800000.0
2006-04-12 00:25:00,1.38834,1.38859,1.38818,1.38822,202800000.0
2006-04-12 00:30:00,1.38799,1.3892,1.38799,1.389,170300000.0
2006-04-12 00:35:00,1.38938,1.38938,1.38903,1.38915,209300001.0
2006-04-12 00:40:00,1.3892,1.38932,1.38851,1.38919,141300000.0
2006-04-12 00:45:00,1.38912,1.38969,1.38892,1.38969,232600001.0
2006-04-12 00:50:00,1.3899,1.3901,1.38925,1.38954,232700001.0
2006-04-12 00:55:00,1.38943,1.38943,1.38899,1.3893,196000000.0
2006-04-12 01:00:00,1.38919,1.38929,1.38884,1.38911,153600000.0
2006-04-12 01:05:00,1.38917,1.38963,1.38903,1.38954,187800002.0
2006-04-12 01:10:00,1.38955,1.38999,1.3892,1.38969,188100000.0
2006-04-12 01:15:00,1.38972,1.39,1.38942,1.38971,164100000.0
2006-04-12 01:20:00,1.38978,1.39008,1.38926,1.38982,154500000.0
2006-04-12 01:25:00,1.38977,1.39012,1.38967,1.38989,172400000.0
2006-04-12 01:30:00,1.38988,1.38988,1.38933,1.38945,208600000.0
2006-04-12 01:35:00,1.38949,1.38992,1.38915,1.38958,217700001.0
2006-04-12 01:40:00,1.38952,1.39017,1.38947,1.38993,218700000.0
2006-04-12 01:45:00,1.3899,1.39017,1.38954,1.38999,175500000.0
2006-04-12 01:50:00,1.38995,1.39086,1.3896,1.39063,199800001.0
2006-04-12 01:55:00,1.39055,1.39096,1.39027,1.39034,211300000.0
2006-04-12 02:00:00,1.39038,1.39081,1.39015,1.39048,353100000.0
2006-04-12 02:05:00,1.39051,1.39085,1.39004,1.39039,571200000.0
2006-04-12 02:10:00,1.39013,1.39115,1.39013,1.39107,441100001.0
2006-04-12 02:15:00,1.39106,1.39125,1.38958,1.39004,560300001.0
2006-04-12 02:20:00,1.39024,1.39051,1.38981,1.39034,202000001.0
2006-04-12 02:25:00,1.3901,1.39023,1.38974,1.3902,378600002.0
2006-04-12 02:30:00,1.39043,1.39063,1.38999,1.39048,379900000.0
2006-04-12 02:35:00,1.39053,1.39082,1.38996,1.39074,262700000.0
2006-04-12 02:40:00,1.39061,1.39112,1.39035,1.39112,170700000.0
2006-04-12 02:45:00,1.39063,1.39118,1.39032,1.39041,537500001.0
2006-04-12 02:50:00,1.39088,1.39094,1.39038,1.39038,278300000.0
2006-04-12 02:55:00,1.39053,1.3908,1.39009,1.39009,227100000.0
2006-04-12 03:00:00,1.39017,1.39059,1.38997,1.39017,345200001.0
2006-04-12 03:05:00,1.39016,1.39073,1.39011,1.3906,286400000.0
2006-04-12 03:10:00,1.39005,1.39057,1.38992,1.39021,237100000.0
2006-04-12 03:15:00,1.38991,1.3905,1.38972,1.39014,189800001.0
2006-04-12 03:20:00,1.38959,1.39002,1.38946,1.38959,245500000.0
2006-04-12 03:25:00,1.39019,1.39021,1.38969,1.38975,368500002.0
2006-04-12 03:30:00,1.38965,1.39014,1.38946,1.38975,240100002.0
2006-04-12 03:35:00,1.38987,1.39028,1.38966,1.38986,244100000.0
2006-04-12 03:40:00,1.3898,1.39049,1.38969,1.39013,331400001.0
2006-04-12 03:45:00,1.38993,1.39075,1.38983,1.39043,175900001.0
2006-04-12 03:50:00,1.39051,1.39077,1.3901,1.39039,314500000.0
2006-04-12 03:55:00,1.39074,1.39092,1.39006,1.39062,582200002.0
2006-04-12 04:00:00,1.39059,1.39082,1.39029,1.39034,562100001.0
2006-04-12 04:05:00,1.39013,1.3912,1.38991,1.39115,502500001.0
2006-04-12 04:10:00,1.391,1.39134,1.39069,1.39094,384200001.0
2006-04-12 04:15:00,1.39092,1.39159,1.3909,1.39159,372100000.0
2006-04-12 04:20:00,1.39159,1.39222,1.39134,1.39134,433500001.0
2006-04-12 04:25:00,1.39119,1.39161,1.39078,1.39104,581100003.0
2006-04-12 04:30:00,1.39065,1.3912,1.39064,1.39092,229900001.0
2006-04-12 04:35:00,1.39079,1.39129,1.39037,1.39101,484000002.0
2006-04-12 04:40:00,1.3911,1.39138,1.39047,1.3911,262500002.0
2006-04-12 04:45:00,1.39112,1.3914,1.3908,1.391,301100000.0
2006-04-12 04:50:00,1.39135,1.39149,1.39098,1.39105,235600001.0
2006-04-12 04:55:00,1.3913,1.39138,1.39073,1.39075,311400001.0
2006-04-12 05:00:00,1.39131,1.39132,1.39092,1.391,463200001.0
2006-04-12 05:05:00,1.39105,1.39125,1.39083,1.39093,1161100000.0
2006-04-12 05:10:00,1.39098,1.3912,1.39079,1.39093,821500005.0
2006-04-12 05:15:00,1.39105,1.3913,1.39072,1.39086,924700002.0
2006-04-12 05:20:00,1.39098,1.39147,1.39088,1.39141,1096300005.0
2006-04-12 05:25:00,1.39169,1.39204,1.3914,1.39188,1064400005.0
2006-04-12 05:30:00,1.39193,1.39221,1.39172,1.39175,855500001.0
2006-04-12 05:35:00,1.39195,1.39225,1.39172,1.39198,737300000.0
2006-04-12 05:40:00,1.39181,1.39208,1.39163,1.39171,804600002.0
2006-04-12 05:45:00,1.39169,1.39199,1.39149,1.39149,1055100005.0
2006-04-12 05:50:00,1.39147,1.39211,1.39142,1.39195,965200004.0
2006-04-12 05:55:00,1.39174,1.39194,1.39154,1.39166,745700000.0
2006-04-12 06:00:00,1.39166,1.39178,1.39138,1.39146,841200000.0
2006-04-12 06:05:00,1.3915,1.39201,1.39147,1.39181,1710100005.0
2006-04-12 06:10:00,1.39183,1.39201,1.39157,1.39172,1743100001.0
2006-04-12 06:15:00,1.3917,1.39189,1.39156,1.3918,885800001.0
2006-04-12 06:20:00,1.39174,1.39184,1.39129,1.39156,1534000004.0
2006-04-12 06:25:00,1.39155,1.39165,1.39114,1.39122,1463000005.0
2006-04-12 06:30:00,1.39119,1.39147,1.39115,1.39139,1031000000.0
2006-04-12 06:35:00,1.39124,1.39157,1.39117,1.3913,599100001.0
2006-04-12 06:40:00,1.39125,1.39178,1.3911,1.39161,1061300005.0
2006-04-12 06:45:00,1.39163,1.39167,1.39128,1.39138,939600001.0
2006-04-12 06:50:00,1.39146,1.39156,1.39111,1.39125,972000004.0
2006-04-12 06:55:00,1.39124,1.39139,1.39079,1.39081,941500001.0
2006-04-12 07:00:00,1.39086,1.3909,1.39044,1.39063,1240500001.0
2006-04-12 07:05:00,1.39083,1.39136,1.39082,1.39118,1097700000.0
2006-04-12 07:10:00,1.39121,1.39147,1.39098,1.3912,1984800002.0
2006-04-12 07:15:00,1.39139,1.39155,1.39114,1.3913,1517600002.0
2006-04-12 07:20:00,1.39125,1.39136,1.39094,1.39094,1725600001.0
2006-04-12 07:25:00,1.39091,1.39114,1.39004,1.39005,1291900001.0
2006-04-12 07:30:00,1.39022,1.39049,1.38984,1.38993,1970900007.0
2006-04-12 07:35:00,1.38997,1.39028,1.38982,1.39002,1267100003.0
2006-04-12 07:40:00,1.39003,1.39042,1.3899,1.39028,1803100006.0
2006-04-12 07:45:00,1.39026,1.39045,1.39001,1.39035,2779300009.0
2006-04-12 07:50:00,1.39028,1.39056,1.39002,1.39017,2443500003.0
2006-04-12 07:55:00,1.39011,1.39076,1.39004,1.39061,2901400007.0
2006-04-12 08:00:00,1.39056,1.39067,1.39006,1.39019,1995500005.0
2006-04-12 08:05:00,1.39019,1.39035,1.38956,1.38986,2453100004.0
2006-04-12 08:10:00,1.38998,1.39007,1.38954,1.3898,1729800006.0
2006-04-12 08:15:00,1.38988,1.39016,1.38969,1.39016,1285500003.0
2006-04-12 08:20:00,1.39022,1.39084,1.39006,1.39055,1797900005.0
2006-04-12 08:25:00,1.39057,1.39088,1.39024,1.39071,2306200003.0
2006-04-12 08:30:00,1.39067,1.39159,1.39063,1.3913,1889700003.0
2006-04-12 08:35:00,1.39146,1.39168,1.39078,1.39087,2240900005.0
2006-04-12 08:40:00,1.39072,1.39127,1.39049,1.39072,2001200004.0
2006-04-12 08:45:00,1.39074,1.39142,1.39057,1.3912,2827900006.0
2006-04-12 08:50:00,1.39126,1.39163,1.39096,1.39137,2855200006.0
2006-04-12 08:55:00,1.39139,1.39165,1.39113,1.3913,2402200002.0
2006-04-12 09:00:00,1.39139,1.39154,1.39112,1.39136,2845600005.0
2006-04-12 09:05:00,1.39125,1.39138,1.39092,1.39123,2075000007.0
2006-04-12 09:10:00,1.39128,1.3918,1.39106,1.39155,2247500005.0
2006-04-12 09:15:00,1.39135,1.39135,1.39065,1.39092,2276900004.0
2006-04-12 09:20:00,1.391,1.39188,1.391,1.39152,1588700002.0
2006-04-12 09:25:00,1.39159,1.39193,1.39154,1.39182,2325700006.0
2006-04-12 09:30:00,1.39182,1.39248,1.39173,1.39204,2271500006.0
2006-04-12 09:35:00,1.39198,1.39251,1.39122,1.39147,1874600003.0
2006-04-12 09:40:00,1.39148,1.39171,1.39105,1.39105,2064600001.0
2006-04-12 09:45:00,1.39119,1.39144,1.39076,1.39144,2140700009.0
2006-04-12 09:50:00,1.3913,1.39193,1.39119,1.39122,2297200009.0
2006-04-12 09:55:00,1.39098,1.39146,1.39074,1.39146,3089600005.0
2006-04-12 10:00:00,1.39143,1.39175,1.39122,1.39159,2309600007.0
2006-04-12 10:05:00,1.39131,1.39225,1.39131,1.39209,2501600007.0
2006-04-12 10:10:00,1.39206,1.3927,1.39193,1.39234,2273200003.0
2006-04-12 10:15:00,1.39247,1.39272,1.39197,1.39224,1953900005.0
2006-04-12 10:20:00,1.39205,1.3924,1.39196,1.39222,2271500006.0
2006-04-12 10:25:00,1.39232,1.39282,1.39209,1.39242,2541300002.0
2006-04-12 10:30:00,1.39248,1.39261,1.39169,1.39182,2582500005.0
2006-04-12 10:35:00,1.39181,1.3927,1.39154,1.39248,2221100001.0
2006-04-12 10:40:00,1.39235,1.39313,1.3922,1.39266,2443900001.0
2006-04-12 10:45:00,1.39258,1.39265,1.39191,1.39204,2199600007.0
2006-04-12 10:50:00,1.39198,1.39222,1.3918,1.39209,2277500003.0
2006-04-12 10:55:00,1.39216,1.39229,1.39171,1.39192,2504300005.0
2006-04-12 11:00:00,1.39218,1.39227,1.39094,1.39102,2392200003.0
2006-04-12 11:05:00,1.39102,1.39127,1.39048,1.39076,2028800001.0
2006-04-12 11:10:00,1.39076,1.39106,1.39039,1.39043,2416300004.0
2006-04-12 11:15:00,1.39044,1.39055,1.38974,1.38993,2142200007.0
2006-04-12 11:20:00,1.38979,1.39023,1.38969,1.39,2657600002.0
2006-04-12 11:25:00,1.39005,1.39016,1.3893,1.38951,2540500010.0
2006-04-12 11:30:00,1.38954,1.38969,1.38922,1.38941,2623000004.0
2006-04-12 11:35:00,1.38968,1.39039,1.38965,1.39002,2923600013.0
2006-04-12 11:40:00,1.39011,1.39083,1.39011,1.39028,3228100009.0
2006-04-12 11:45:00,1.39056,1.39065,1.39009,1.39027,2526000004.0
2006-04-12 11:50:00,1.3903,1.39049,1.39015,1.39031,1343300005.0
2006-04-12 11:55:00,1.39038,1.39053,1.38995,1.39012,2400100006.0
2006-04-12 12:00:00,1.39014,1.39024,1.38936,1.38965,2154900005.0
2006-04-12 12:05:00,1.38972,1.38989,1.38921,1.38967,1995400002.0
2006-04-12 12:10:00,1.38959,1.38978,1.38927,1.38963,2030700006.0
2006-04-12 12:15:00,1.38957,1.39002,1.38944,1.38972,1586200001.0
2006-04-12 12:20:00,1.38955,1.38994,1.38931,1.38953,2140700002.0
2006-04-12 12:25:00,1.38988,1.39049,1.3898,1.3903,2643100001.0
2006-04-12 12:30:00,1.39025,1.39084,1.3901,1.39038,2679800007.0
2006-04-12 12:35:00,1.39046,1.39055,1.39004,1.39024,2731400005.0
2006-04-12 12:40:00,1.39026,1.39093,1.39019,1.39068,1994700005.0
2006-04-12 12:45:00,1.3906,1.3906,1.39008,1.39035,2289600003.0
2006-04-12 12:50:00,1.39034,1.39043,1.38961,1.38961,1995200006.0
2006-04-12 12:55:00,1.38961,1.39001,1.3894,1.38983,2398100004.0
2006-04-12 13:00:00,1.38991,1.39098,1.38991,1.39082,1660500004.0
2006-04-12 13:05:00,1.39084,1.39086,1.3904,1.39053,1419900002.0
2006-04-12 13:10:00,1.3906,1.3909,1.39044,1.3908,1492400004.0
2006-04-12 13:15:00,1.39078,1.39097,1.3902,1.39037,1289500001.0
2006-04-12 13:20:00,1.39031,1.39095,1.39027,1.39095,1038200002.0
2006-04-12 13:25:00,1.391,1.39135,1.39088,1.39122,1733400002.0
2006-04-12 13:30:00,1.39129,1.39145,1.39082,1.39087,2096300004.0
2006-04-12 13:35:00,1.39098,1.39113,1.39074,1.39085,2025100003.0
2006-04-12 13:40:00,1.39071,1.3911,1.39063,1.39108,1204300004.0
2006-04-12 13:45:00,1.39101,1.39101,1.38981,1.38981,1934300007.0
2006-04-12 13:50:00,1.38981,1.39025,1.38951,1.39003,1838100001.0
2006-04-12 13:55:00,1.3899,1.39011,1.38913,1.38937,1704000006.0
2006-04-12 14:00:00,1.38923,1.38928,1.38834,1.38846,1786300000.0
2006-04-12 14:05:00,1.38846,1.3887,1.38807,1.38827,1615200003.0
2006-04-12 14:10:00,1.38845,1.38845,1.38742,1.38757,943800001.0
2006-04-12 14:15:00,1.38771,1.38802,1.38697,1.38705,2052300005.0
2006-04-12 14:20:00,1.38705,1.38791,1.38676,1.38751,1934100005.0
2006-04-12 14:25:00,1.38762,1.38797,1.38685,1.38716,1642400002.0
2006-04-12 14:30:00,1.38655,1.38716,1.38567,1.38604,181900001.0
2006-04-12 14:35:00,1.38615,1.38624,1.38512,1.38538,159100000.0
2006-04-12 14:40:00,1.38523,1.38613,1.38514,1.38536,202900001.0
2006-04-12 14:45:00,1.38512,1.38548,1.3838,1.38393,208200002.0
2006-04-12 14:50:00,1.38397,1.38462,1.38363,1.38422,165700000.0
2006-04-12 14:55:00,1.38454,1.38539,1.38396,1.38528,217900002.0
2006-04-12 15:00:00,1.38519,1.38627,1.38511,1.38613,201100002.0
2006-04-12 15:05:00,1.38603,1.38682,1.3853,1.38682,245500001.0
2006-04-12 15:10:00,1.38691,1.38698,1.38607,1.38632,165700000.0
2006-04-12 15:15:00,1.38638,1.38685,1.38595,1.38655,231700000.0
2006-04-12 15:20:00,1.38661,1.38869,1.38661,1.38844,162000000.0
2006-04-12 15:25:00,1.3884,1.38907,1.38829,1.38883,214600001.0
2006-04-12 15:30:00,1.38876,1.3895,1.3884,1.38929,181400001.0
2006-04-12 15:35:00,1.3894,1.38978,1.38904,1.38926,201400000.0
2006-04-12 15:40:00,1.38953,1.38986,1.38913,1.38965,148800001.0
2006-04-12 15:45:00,1.3896,1.38998,1.38928,1.3898,226500002.0
2006-04-12 15:50:00,1.38981,1.39048,1.38981,1.3903,195800001.0
2006-04-12 15:55:00,1.39038,1.39132,1.38985,1.39112,212500001.0
2006-04-12 16:00:00,1.39084,1.39218,1.39084,1.39202,189000000.0
2006-04-12 16:05:00,1.39196,1.39248,1.39194,1.39234,176000000.0
2006-04-12 16:10:00,1.39242,1.39283,1.39214,1.39249,217300002.0
2006-04-12 16:15:00,1.39216,1.3926,1.3917,1.3917,146900000.0
2006-04-12 16:20:00,1.39152,1.3918,1.39128,1.39164,178500000.0
2006-04-12 16:25:00,1.39175,1.39214,1.39118,1.39125,192800000.0
2006-04-12 16:30:00,1.39103,1.39135,1.39069,1.39115,223100000.0
2006-04-12 16:35:00,1.3911,1.39125,1.39059,1.39119,196600000.0
2006-04-12 16:40:00,1.39103,1.39143,1.3906,1.39125,207600000.0
2006-04-12 16:45:00,1.39105,1.39152,1.39064,1.39111,262600001.0
2006-04-12 16:50:00,1.39108,1.39112,1.38982,1.39,236000001.0
2006-04-12 16:55:00,1.39019,1.39019,1.38936,1.3898,194700000.0
2006-04-12 17:00:00,1.38937,1.39025,1.38923,1.39009,192500000.0
2006-04-12 17:05:00,1.38993,1.39043,1.38965,1.3903,238500000.0
2006-04-12 17:10:00,1.39023,1.39038,1.38973,1.38981,176300000.0
2006-04-12 17:15:00,1.39018,1.39028,1.38943,1.39024,205000001.0
2006-04-12 17:20:00,1.39032,1.39046,1.38967,1.39016,231000001.0
2006-04-12 17:25:00,1.39001,1.39026,1.38925,1.38973,174200000.0
2006-04-12 17:30:00,1.38965,1.39005,1.38919,1.38988,195600001.0
2006-04-12 17:35:00,1.38981,1.39009,1.38913,1.38987,221700000.0
2006-04-12 17:40:00,1.38977,1.39003,1.38943,1.38972,219500000.0
2006-04-12 17:45:00,1.38975,1.38975,1.38916,1.38955,214500001.0
2006-04-12 17:50:00,1.38956,1.39043,1.38929,1.38977,156700000.0
2006-04-12 17:55:00,1.38974,1.39023,1.38884,1.38908,197000001.0
2006-04-12 18:00:00,1.38926,1.38943,1.38875,1.38912,241200002.0
2006-04-12 18:05:00,1.38928,1.39029,1.38906,1.3896,194400000.0
2006-04-12 18:10:00,1.38962,1.39003,1.38918,1.38984,165300000.0
2006-04-12 18:15:00,1.38967,1.39103,1.38967,1.39077,190200000.0
2006-04-12 18:20:00,1.39082,1.39133,1.39051,1.39071,172000000.0
2006-04-12 18:25:00,1.39092,1.39103,1.39055,1.39095,194800000.0
2006-04-12 18:30:00,1.3906,1.39067,1.39021,1.39058,168300000.0
2006-04-12 18:35:00,1.39081,1.39088,1.39023,1.39043,181700000.0
2006-04-12 18:40:00,1.39034,1.39078,1.39011,1.39056,161700000.0
2006-04-12 18:45:00,1.39065,1.39065,1.39003,1.39022,184200001.0
2006-04-12 18:50:00,1.39037,1.39058,1.3899,1.39033,207000001.0
2006-04-12 18:55:00,1.3902,1.39041,1.38925,1.38964,153600000.0
2006-04-12 19:00:00,1.3898,1.38998,1.38927,1.38948,224300000.0
2006-04-12 19:05:00,1.38954,1.38968,1.38921,1.38921,211700001.0
2006-04-12 19:10:00,1.38925,1.38947,1.38867,1.38903,216500000.0
2006-04-12 19:15:00,1.38858,1.38902,1.38831,1.38892,163500000.0
2006-04-12 19:20:00,1.38906,1.38945,1.38884,1.38897,228500000.0
2006-04-12 19:25:00,1.38903,1.38906,1.38861,1.38901,158000001.0
2006-04-12 19:30:00,1.38908,1.38913,1.38865,1.38887,183400000.0
2006-04-12 19:35:00,1.38886,1.38895,1.38835,1.3889,196900000.0
2006-04-12 19:40:00,1.38875,1.38977,1.3887,1.38931,189200000.0
2006-04-12 19:45:00,1.38922,1.38953,1.38881,1.38921,184300000.0
2006-04-12 19:50:00,1.38952,1.38956,1.38896,1.38906,173300000.0
2006-04-12 19:55:00,1.38903,1.38956,1.38879,1.38917,153500000.0
2006-04-12 20:00:00,1.38916,1.38959,1.38885,1.38904,176100000.0
2006-04-12 20:05:00,1.38896,1.3892,1.38855,1.38908,163200001.0
2006-04-12 20:10:00,1.38874,1.38925,1.3884,1.38887,213800001.0
2006-04-12 20:15:00,1.38898,1.38898,1.38854,1.38883,208800000.0
2006-04-12 20:20:00,1.38863,1.38885,1.38839,1.38873,187000001.0
2006-04-12 20:25:00,1.38906,1.38912,1.38848,1.38882,205400000.0
2006-04-12 20:30:00,1.38871,1.38886,1.38819,1.38854,194900001.0
2006-04-12 20:35:00,1.38849,1.38877,1.38816,1.38831,219300001.0
2006-04-12 20:40:00,1.38835,1.38887,1.38835,1.38871,199100000.0
2006-04-12 20:45:00,1.38855,1.38925,1.38855,1.38864,193300000.0
2006-04-12 20:50:00,1.38852,1.38915,1.38841,1.389,167200000.0
2006-04-12 20:55:00,1.38903,1.38921,1.3886,1.3888,185900000.0
2006-04-12 21:00:00,1.38862,1.38947,1.38849,1.38918,158500000.0
2006-04-12 21:05:00,1.38893,1.38937,1.38889,1.38924,186100000.0
2006-04-12 21:10:00,1.38934,1.38944,1.38898,1.38928,262500000.0
2006-04-12 21:15:00,1.38935,1.38969,1.38884,1.38886,193900000.0
2006-04-12 21:20:00,1.38895,1.38923,1.38828,1.38867,240600000.0
2006-04-12 21:25:00,1.38876,1.38894,1.38835,1.38857,155000000.0
2006-04-12 21:30:00,1.3886,1.3888,1.38838,1.38851,166100000.0
2006-04-12 21:35:00,1.38836,1.38837,1.38727,1.3875,143200000.0
2006-04-12 21:40:00,1.3874,1.38787,1.38727,1.38769,170800000.0
2006-04-12 21:45:00,1.38774,1.38795,1.38691,1.38725,208200002.0
2006-04-12 21:50:00,1.3874,1.38764,1.3872,1.3874,240400001.0
2006-04-12 21:55:00,1.38727,1.38727,1.38645,1.38676,237300001.0
2006-04-12 22:00:00,1.38688,1.3871,1.38665,1.38686,175100000.0
2006-04-12 22:05:00,1.387,1.38701,1.38647,1.38671,175700000.0
2006-04-12 22:10:00,1.38681,1.38728,1.38672,1.38705,264500001.0
2006-04-12 22:15:00,1.38706,1.38748,1.38678,1.38719,168900000.0
2006-04-12 22:20:00,1.3871,1.3876,1.3868,1.38731,220800001.0
2006-04-12 22:25:00,1.38735,1.38768,1.38709,1.38748,187200000.0
2006-04-12 22:30:00,1.38738,1.38805,1.38722,1.38793,251100000.0
2006-04-12 22:35:00,1.38813,1.38856,1.3877,1.38797,203200000.0
2006-04-12 22:40:00,1.38815,1.38828,1.38772,1.38799,182400001.0
2006-04-12 22:45:00,1.38803,1.38827,1.38776,1.38798,153200000.0
2006-04-12 22:50:00,1.3881,1.38822,1.38774,1.38777,209200000.0
2006-04-12 22:55:00,1.3879,1.3879,1.38739,1.38776,178200000.0
2006-04-12 23:00:00,1.38771,1.3882,1.38753,1.3878,189800000.0
2006-04-12 23:05:00,1.3877,1.3878,1.3875,1.3876,204000000.0
2006-04-12 23:10:00,1.3877,1.3877,1.3875,1.3877,122400000.0
2006-04-12 23:15:00,1.3878,1.388,1.3877,1.3877,163200000.0
2006-04-12 23:20:00,1.3879,1.388,1.3877,1.3879,81600000.0
2006-04-12 23:25:00,1.3878,1.3879,1.3875,1.3876,204000000.0
2006-04-12 23:30:00,1.3877,1.3877,1.38727,1.38727,81600000.0
2006-04-12 23:35:00,1.3875,1.3875,1.38727,1.38737,170300000.0
2006-04-12 23:40:00,1.38767,1.38795,1.38711,1.38777,190100000.0
2006-04-12 23:45:00,1.38764,1.38785,1.38741,1.38769,204800001.0
2006-04-12 23:50:00,1.38771,1.38804,1.38703,1.38703,184000000.0
2006-04-12 23:55:00,1.38763,1.3881,1.38754,1.38786,164100000.0
2006-04-13 00:00:00,1.38801,1.38854,1.38768,1.38854,202800000.0
2006-04-13 00:05:00,1.38868,1.38927,1.38842,1.38879,180000000.0
2006-04-13 00:10:00,1.38896,1.38925,1.38867,1.38919,179400000.0
2006-04-13 00:15:00,1.38923,1.38969,1.38921,1.38969,147300000.0
2006-04-13 00:20:00,1.38975,1.38997,1.38906,1.38959,200100000.0
2006-04-13 00:25:00,1.3895,1.38982,1.38941,1.38967,253300000.0
2006-04-13 00:30:00,1.38944,1.39004,1.38944,1.38976,200600003.0
2006-04-13 00:35:00,1.39001,1.39038,1.38979,1.39036,222600000.0
2006-04-13 00:40:00,1.39044,1.39086,1.39005,1.39051,160600000.0
2006-04-13 00:45:00,1.39059,1.39108,1.39039,1.39087,223500001.0
2006-04-13 00:50:00,1.39105,1.3912,1.39041,1.39088,204800000.0
2006-04-13 00:55:00,1.39092,1.39097,1.3902,1.39057,207200000.0
2006-04-13 01:00:00,1.39046,1.39167,1.3902,1.39167,206000000.0
2006-04-13 01:05:00,1.39186,1.39186,1.39079,1.39104,192900000.0
2006-04-13 01:10:00,1.39116,1.39116,1.39062,1.39092,226200000.0
2006-04-13 01:15:00,1.39099,1.39104,1.3905,1.39068,189400001.0
2006-04-13 01:20:00,1.39075,1.3909,1.39022,1.39068,192700000.0
2006-04-13 01:25:00,1.39062,1.39093,1.39042,1.39073,189600000.0
2006-04-13 01:30:00,1.39079,1.39079,1.39023,1.3906,265700000.0
2006-04-13 01:35:00,1.39072,1.39092,1.38999,1.39029,196100002.0
2006-04-13 01:40:00,1.3902,1.39053,1.38978,1.39032,179400000.0
2006-04-13 01:45:00,1.3903,1.3906,1.38976,1.39041,197300000.0
2006-04-13 01:50:00,1.39045,1.39075,1.3901,1.39043,181400000.0
2006-04-13 01:55:00,1.39022,1.39034,1.38957,1.39034,191100000.0
2006-04-13 02:00:00,1.3902,1.3902,1.38941,1.38996,334900002.0
2006-04-13 02:05:00,1.39005,1.39064,1.38991,1.39036,579200001.0
2006-04-13 02:10:00,1.38996,1.39033,1.38983,1.3903,402300000.0
2006-04-13 02:15:00,1.39016,1.39054,1.38965,1.39004,626100003.0
2006-04-13 02:20:00,1.39024,1.39043,1.38995,1.39025,192800000.0
2006-04-13 02:25:00,1.39014,1.39043,1.38977,1.38994,360700001.0
2006-04-13 02:30:00,1.39012,1.39016,1.38962,1.3901,378800000.0
2006-04-13 02:35:00,1.39009,1.39024,1.38958,1.38987,289600001.0
2006-04-13 02:40:00,1.38998,1.3901,1.38944,1.38973,206900001.0
2006-04-13 02:45:00,1.38923,1.39004,1.38918,1.3894,571100002.0
2006-04-13 02:50:00,1.38965,1.38981,1.389,1.38944,338800000.0
2006-04-13 02:55:00,1.38962,1.38962,1.38883,1.38896,252000000.0
2006-04-13 03:00:00,1.38907,1.38937,1.3888,1.3888,349900000.0
2006-04-13 03:05:00,1.38876,1.38943,1.38864,1.38929,299100001.0
2006-04-13 03:10:00,1.38868,1.38998,1.38867,1.38998,222600001.0
2006-04-13 03:15:00,1.38965,1.39014,1.38934,1.38987,193400001.0
2006-04-13 03:20:00,1.38942,1.38983,1.38901,1.38913,264600000.0
2006-04-13 03:25:00,1.38957,1.38957,1.38883,1.38906,353600000.0
2006-04-13 03:30:00,1.38919,1.39005,1.38902,1.38962,221000000.0
2006-04-13 03:35:00,1.38978,1.39013,1.38949,1.38956,297600000.0
2006-04-13 03:40:00,1.38965,1.39036,1.38962,1.38969,308300001.0
2006-04-13 03:45:00,1.38965,1.38971,1.38882,1.38882,195300000.0
2006-04-13 03:50:00,1.38901,1.38906,1.38836,1.38866,346900001.0
2006-04-13 03:55:00,1.389,1.38924,1.38847,1.38906,625300002.0
2006-04-13 04:00:00,1.38935,1.38971,1.38882,1.38884,571700001.0
2006-04-13 04:05:00,1.38888,1.38969,1.38888,1.38932,491600001.0
2006-04-13 04:10:00,1.38923,1.38962,1.38893,1.38905,427800000.0
2006-04-13 04:15:00,1.38915,1.38938,1.38863,1.38879,423400000.0
2006-04-13 04:20:00,1.38876,1.38907,1.38849,1.38872,460100001.0
2006-04-13 04:25:00,1.38865,1.3892,1.38859,1.38905,524600000.0
2006-04-13 04:30:00,1.38859,1.38917,1.38857,1.38898,215900000.0
2006-04-13 04:35:00,1.38882,1.38906,1.38829,1.38867,521500000.0
2006-04-13 04:40:00,1.38849,1.3891,1.38849,1.38908,295400000.0
2006-04-13 04:45:00,1.389,1.38922,1.38849,1.38853,328300001.0
2006-04-13 04:50:00,1.38895,1.38915,1.38852,1.38887,197900002.0
2006-04-13 04:55:00,1.3892,1.38977,1.38865,1.3896,302400000.0
2006-04-13 05:00:00,1.39012,1.39021,1.38971,1.38983,505300000.0
2006-04-13 05:05:00,1.38984,1.39019,1.38945,1.38946,1116400002.0
2006-04-13 05:10:00,1.38949,1.38969,1.38918,1.38921,949300002.0
2006-04-13 05:15:00,1.38933,1.38948,1.38888,1.38903,948300004.0
2006-04-13 05:20:00,1.38904,1.3892,1.38869,1.38883,1199300002.0
2006-04-13 05:25:00,1.38901,1.38945,1.38881,1.38903,1024400002.0
2006-04-13 05:30:00,1.3891,1.38939,1.3889,1.38906,818600002.0
2006-04-13 05:35:00,1.38924,1.38939,1.38904,1.38929,768300000.0
2006-04-13 05:40:00,1.38912,1.38939,1.389,1.38901,719000002.0
2006-04-13 05:45:00,1.38907,1.38939,1.38897,1.38904,1033000004.0
2006-04-13 05:50:00,1.38904,1.38939,1.38898,1.38924,917300003.0
2006-04-13 05:55:00,1.38918,1.38956,1.38901,1.38932,800200002.0
2006-04-13 06:00:00,1.38935,1.38963,1.38927,1.38946,803800001.0
2006-04-13 06:05:00,1.38945,1.38969,1.38927,1.38934,1757900004.0
2006-04-13 06:10:00,1.38924,1.38965,1.38901,1.38911,1721700001.0
2006-04-13 06:15:00,1.38909,1.38929,1.38889,1.38904,1043100003.0
2006-04-13 06:20:00,1.38911,1.38946,1.38895,1.38905,1474200003.0
2006-04-13 06:25:00,1.38902,1.38943,1.38901,1.38919,1321600001.0
2006-04-13 06:30:00,1.38918,1.3894,1.38908,1.38918,1046800002.0
2006-04-13 06:35:00,1.38901,1.38924,1.38895,1.389,581000002.0
2006-04-13 06:40:00,1.38895,1.38903,1.38859,1.38864,1047600005.0
2006-04-13 06:45:00,1.3887,1.38889,1.38856,1.38866,1065900002.0
2006-04-13 06:50:00,1.38874,1.38903,1.38854,1.38876,1014600003.0
2006-04-13 06:55:00,1.38876,1.38891,1.38849,1.38853,957000000.0
2006-04-13 07:00:00,1.38864,1.38894,1.38848,1.38884,1221100001.0
2006-04-13 07:05:00,1.38891,1.38892,1.38859,1.38859,1042100004.0
2006-04-13 07:10:00,1.38883,1.38886,1.38866,1.38871,1816200003.0
2006-04-13 07:15:00,1.38891,1.38911,1.38866,1.38903,1397400000.0
2006-04-13 07:20:00,1.38903,1.38927,1.38883,1.38899,1884800003.0
2006-04-13 07:25:00,1.38901,1.38922,1.38873,1.38878,1289400005.0
2006-04-13 07:30:00,1.38888,1.38931,1.38888,1.38911,1846000003.0
2006-04-13 07:35:00,1.38914,1.38943,1.38909,1.38923,1279400001.0
2006-04-13 07:40:00,1.38913,1.38933,1.38891,1.38892,1982600006.0
2006-04-13 07:45:00,1.38888,1.38906,1.38834,1.38846,2943400008.0
2006-04-13 07:50:00,1.38855,1.38858,1.38758,1.38843,2774500010.0
2006-04-13 07:55:00,1.38847,1.38897,1.38846,1.38861,3049100008.0
2006-04-13 08:00:00,1.3887,1.39025,1.38844,1.39013,1916600002.0
2006-04-13 08:05:00,1.39028,1.39047,1.38977,1.38988,2405300009.0
2006-04-13 08:10:00,1.3898,1.39001,1.38942,1.38942,1541700006.0
2006-04-13 08:15:00,1.38934,1.38983,1.38911,1.38983,1361000004.0
2006-04-13 08:20:00,1.38975,1.38993,1.38931,1.38939,1886800004.0
2006-04-13 08:25:00,1.38929,1.39019,1.38906,1.38979,2259800006.0
2006-04-13 08:30:00,1.38967,1.39039,1.3894,1.39018,1905500005.0
2006-04-13 08:35:00,1.39019,1.39031,1.3892,1.38952,2209600009.0
2006-04-13 08:40:00,1.38944,1.39011,1.38933,1.38973,2123000004.0
2006-04-13 08:45:00,1.3898,1.39033,1.38969,1.38997,2687400003.0
2006-04-13 08:50:00,1.39019,1.39019,1.38942,1.38968,2808500006.0
2006-04-13 08:55:00,1.3898,1.39004,1.38952,1.38966,2415800006.0
2006-04-13 09:00:00,1.38966,1.39293,1.38966,1.39235,2787200002.0
2006-04-13 09:05:00,1.39209,1.39222,1.39115,1.39177,2021100006.0
2006-04-13 09:10:00,1.39165,1.3924,1.39063,1.39112,2326300006.0
2006-04-13 09:15:00,1.39115,1.39148,1.39096,1.39127,2133400003.0
2006-04-13 09:20:00,1.39121,1.39167,1.39094,1.39104,1603400001.0
2006-04-13 09:25:00,1.39114,1.39132,1.39075,1.39102,2210300007.0
2006-04-13 09:30:00,1.39092,1.39101,1.39002,1.39002,2340100007.0
2006-04-13 09:35:00,1.38985,1.39033,1.38961,1.38961,1952900003.0
2006-04-13 09:40:00,1.38944,1.38994,1.38918,1.3893,2088500004.0
2006-04-13 09:45:00,1.38939,1.3903,1.38925,1.38955,2211300008.0
2006-04-13 09:50:00,1.38949,1.38981,1.38927,1.38936,2353300009.0
2006-04-13 09:55:00,1.38932,1.38946,1.38886,1.38927,3010800002.0
2006-04-13 10:00:00,1.38924,1.38975,1.38905,1.38964,2366500007.0
2006-04-13 10:05:00,1.38929,1.39006,1.38921,1.38981,2433000004.0
2006-04-13 10:10:00,1.38973,1.38982,1.38887,1.38908,2279300003.0
2006-04-13 10:15:00,1.38914,1.38923,1.38849,1.38856,1939100007.0
2006-04-13 10:20:00,1.38844,1.38903,1.38843,1.38873,2262200003.0
2006-04-13 10:25:00,1.38892,1.38907,1.38812,1.38812,2694300010.0
2006-04-13 10:30:00,1.38816,1.38836,1.38772,1.38785,2656000010.0
2006-04-13 10:35:00,1.38785,1.38824,1.38755,1.38777,2525500004.0
2006-04-13 10:40:00,1.38753,1.38779,1.38727,1.38741,2410300007.0
2006-04-13 10:45:00,1.38755,1.38764,1.38717,1.38728,2194600008.0
2006-04-13 10:50:00,1.38729,1.38791,1.38704,1.3875,2093600004.0
2006-04-13 10:55:00,1.38744,1.3878,1.3872,1.3874,2645800004.0
2006-04-13 11:00:00,1.38739,1.38743,1.38669,1.38698,2471200005.0
2006-04-13 11:05:00,1.38702,1.38707,1.38612,1.38651,2224100005.0
2006-04-13 11:10:00,1.38652,1.38682,1.38593,1.38611,2433600004.0
2006-04-13 11:15:00,1.38619,1.38683,1.38619,1.38647,2158900006.0
2006-04-13 11:20:00,1.38645,1.38686,1.38637,1.3866,2690900006.0
2006-04-13 11:25:00,1.38664,1.38702,1.38645,1.38692,2350600002.0
2006-04-13 11:30:00,1.38692,1.38821,1.38667,1.38802,2708700005.0
2006-04-13 11:35:00,1.38814,1.38832,1.38769,1.38774,2739800008.0
2006-04-13 11:40:00,1.38787,1.38787,1.38735,1.38758,3251100013.0
2006-04-13 11:45:00,1.38772,1.38786,1.38699,1.38707,2618000008.0
2006-04-13 11:50:00,1.38712,1.38744,1.38671,1.38704,1418600000.0
2006-04-13 11:55:00,1.38709,1.38785,1.38666,1.38751,2346300006.0
2006-04-13 12:00:00,1.38753,1.38772,1.38688,1.38714,2252000004.0
2006-04-13 12:05:00,1.38718,1.38788,1.38694,1.38733,1990000000.0
2006-04-13 12:10:00,1.38748,1.38795,1.38737,1.38758,1860000002.0
2006-04-13 12:15:00,1.38737,1.38756,1.38687,1.38689,1683000007.0
2006-04-13 12:20:00,1.38699,1.38723,1.38637,1.38638,2137100007.0
2006-04-13 12:25:00,1.38668,1.38718,1.3863,1.38677,2703500009.0
2006-04-13 12:30:00,1.38669,1.38695,1.3861,1.38669,2566800007.0
2006-04-13 12:35:00,1.38685,1.38685,1.38625,1.3864,2872000007.0
2006-04-13 12:40:00,1.38645,1.38663,1.38535,1.38542,2039700005.0
2006-04-13 12:45:00,1.38563,1.38649,1.38558,1.38576,2158400008.0
2006-04-13 12:50:00,1.38593,1.38622,1.38571,1.38602,1946200002.0
2006-04-13 12:55:00,1.38611,1.38698,1.38598,1.38613,2384700009.0
2006-04-13 13:00:00,1.38614,1.38736,1.38588,1.38736,1694900003.0
2006-04-13 13:05:00,1.3874,1.38741,1.38654,1.38654,1373200001.0
2006-04-13 13:10:00,1.38659,1.38782,1.38654,1.38776,1549000004.0
2006-04-13 13:15:00,1.38782,1.38796,1.38736,1.38787,1324900004.0
2006-04-13 13:20:00,1.38797,1.38818,1.38776,1.38792,1054200003.0
2006-04-13 13:25:00,1.38791,1.38808,1.38748,1.3877,1891900005.0
2006-04-13 13:30:00,1.38785,1.38807,1.38754,1.38791,2075100006.0
2006-04-13 13:35:00,1.38803,1.38886,1.38791,1.38886,1972100002.0
2006-04-13 13:40:00,1.38882,1.38925,1.38865,1.38891,1298800002.0
2006-04-13 13:45:00,1.38899,1.38913,1.38838,1.38838,1779100001.0
2006-04-13 13:50:00,1.38821,1.38858,1.38785,1.38852,1740000002.0
2006-04-13 13:55:00,1.38842,1.38915,1.3883,1.38891,1706400005.0
2006-04-13 14:00:00,1.38862,1.38881,1.38813,1.3885,1754900003.0
2006-04-13 14:05:00,1.38847,1.38909,1.38811,1.3888,1524300003.0
2006-04-13 14:10:00,1.38886,1.38906,1.38843,1.3885,1029600001.0
2006-04-13 14:15:00,1.3881,1.3881,1.386,1.386,1975000004.0
2006-04-13 14:20:00,1.38564,1.38641,1.38561,1.38602,1671000001.0
2006-04-13 14:25:00,1.38604,1.38657,1.38582,1.38584,1589000002.0
2006-04-13 14:30:00,1.38548,1.38872,1.38528,1.38872,161400000.0
2006-04-13 14:35:00,1.38897,1.38924,1.38769,1.38911,212100000.0
2006-04-13 14:40:00,1.38902,1.39153,1.38896,1.3908,192900000.0
2006-04-13 14:45:00,1.39071,1.39125,1.39046,1.39125,191600000.0
2006-04-13 14:50:00,1.39124,1.39144,1.39052,1.39058,162600000.0
2006-04-13 14:55:00,1.39097,1.39114,1.39011,1.39081,196200001.0
2006-04-13 15:00:00,1.39078,1.39167,1.39074,1.39157,227100000.0
2006-04-13 15:05:00,1.39149,1.39149,1.39023,1.39085,207200000.0
2006-04-13 15:10:00,1.39075,1.39105,1.39006,1.39055,187200000.0
2006-04-13 15:15:00,1.39072,1.39091,1.39022,1.39078,179800000.0
2006-04-13 15:20:00,1.39098,1.39145,1.39065,1.39108,156600001.0
2006-04-13 15:25:00,1.39141,1.39192,1.39107,1.39107,179000000.0
2006-04-13 15:30:00,1.39123,1.39168,1.39092,1.3912,255200000.0
2006-04-13 15:35:00,1.39135,1.39198,1.39115,1.39169,252700002.0
2006-04-13 15:40:00,1.39178,1.39206,1.39122,1.39152,194200001.0
2006-04-13 15:45:00,1.39135,1.39218,1.39124,1.39151,224200000.0
2006-04-13 15:50:00,1.39139,1.39181,1.39074,1.39078,171100000.0
2006-04-13 15:55:00,1.39095,1.39158,1.39088,1.39152,170300000.0
2006-04-13 16:00:00,1.3917,1.39245,1.39147,1.39232,183300001.0
2006-04-13 16:05:00,1.39254,1.39363,1.39245,1.39288,168000001.0
2006-04-13 16:10:00,1.39281,1.39281,1.39169,1.39223,166900000.0
2006-04-13 16:15:00,1.39207,1.39243,1.39163,1.3922,160400000.0
2006-04-13 16:20:00,1.39205,1.39227,1.39153,1.39159,202400000.0
2006-04-13 16:25:00,1.39164,1.39228,1.39079,1.39215,190800000.0
2006-04-13 16:30:00,1.3923,1.39321,1.39227,1.39274,226100000.0
2006-04-13 16:35:00,1.39286,1.39297,1.39232,1.39257,185200001.0
2006-04-13 16:40:00,1.39234,1.39395,1.39234,1.39395,190400000.0
2006-04-13 16:45:00,1.3937,1.39398,1.39347,1.39396,229900001.0
2006-04-13 16:50:00,1.39366,1.39376,1.39332,1.3934,216600000.0
2006-04-13 16:55:00,1.39354,1.39356,1.39244,1.39271,169700001.0
2006-04-13 17:00:00,1.39236,1.39308,1.39227,1.39284,188900000.0
2006-04-13 17:05:00,1.39258,1.39405,1.3923,1.39376,213600000.0
2006-04-13 17:10:00,1.39351,1.39418,1.39341,1.39349,229900002.0
2006-04-13 17:15:00,1.39396,1.39396,1.39298,1.39358,181900001.0
2006-04-13 17:20:00,1.39353,1.39353,1.39285,1.39342,211300000.0
2006-04-13 17:25:00,1.39334,1.39369,1.39287,1.39291,180900000.0
2006-04-13 17:30:00,1.3929,1.39318,1.39257,1.39282,178800000.0
2006-04-13 17:35:00,1.39276,1.39305,1.39241,1.39287,204500000.0
2006-04-13 17:40:00,1.39273,1.39348,1.39273,1.39333,230800000.0
2006-04-13 17:45:00,1.39357,1.39393,1.39285,1.39325,182100000.0
2006-04-13 17:50:00,1.39322,1.39376,1.39306,1.39358,166800001.0
2006-04-13 17:55:00,1.39348,1.39361,1.39291,1.39345,204300000.0
2006-04-13 18:00:00,1.39371,1.39445,1.39361,1.39416,216700000.0
2006-04-13 18:05:00,1.39423,1.39441,1.39395,1.39419,212000000.0
2006-04-13 18:10:00,1.39423,1.39482,1.394,1.39465,186000000.0
2006-04-13 18:15:00,1.39426,1.39438,1.39386,1.39422,246000001.0
2006-04-13 18:20:00,1.3942,1.39438,1.39356,1.39367,171500000.0
2006-04-13 18:25:00,1.39396,1.39417,1.39329,1.39352,163800000.0
2006-04-13 18:30:00,1.39377,1.39386,1.39338,1.39362,198100000.0
2006-04-13 18:35:00,1.39362,1.39416,1.3934,1.39391,200500000.0
2006-04-13 18:40:00,1.39383,1.39474,1.39383,1.39452,172000000.0
2006-04-13 18:45:00,1.39461,1.39524,1.39458,1.39497,150600000.0
2006-04-13 18:50:00,1.39514,1.39526,1.39477,1.39522,207900000.0
2006-04-13 18:55:00,1.39502,1.39538,1.39464,1.39476,221300001.0
2006-04-13 19:00:00,1.39503,1.39504,1.39399,1.39438,191300000.0
2006-04-13 19:05:00,1.39437,1.39463,1.39389,1.39427,218600000.0
2006-04-13 19:10:00,1.3944,1.39504,1.39399,1.39504,214200000.0
2006-04-13 19:15:00,1.3949,1.39506,1.39452,1.39491,197100001.0
2006-04-13 19:20:00,1.39489,1.39545,1.3946,1.3954,216400000.0
2006-04-13 19:25:00,1.39555,1.39588,1.39516,1.39588,161200000.0
2006-04-13 19:30:00,1.39601,1.39601,1.39556,1.39578,186700000.0
2006-04-13 19:35:00,1.39575,1.39616,1.39545,1.39585,175300000.0
2006-04-13 19:40:00,1.39571,1.39607,1.39542,1.39576,219200001.0
2006-04-13 19:45:00,1.39568,1.3962,1.39557,1.39557,185500000.0
2006-04-13 19:50:00,1.39571,1.39571,1.39525,1.39525,196300000.0
2006-04-13 19:55:00,1.39523,1.39546,1.39496,1.39501,168200000.0
2006-04-13 20:00:00,1.39491,1.3952,1.39465,1.39484,213900000.0
2006-04-13 20:05:00,1.39484,1.39507,1.3943,1.3947,170700000.0
2006-04-13 20:10:00,1.39439,1.39494,1.3943,1.39479,175500000.0
2006-04-13 20:15:00,1.39481,1.39483,1.39436,1.39473,222600000.0
2006-04-13 20:20:00,1.39465,1.39504,1.39429,1.39468,184900000.0
2006-04-13 20:25:00,1.39498,1.39501,1.39423,1.39477,192200001.0
2006-04-13 20:30:00,1.39488,1.39488,1.39409,1.39455,200000000.0
2006-04-13 20:35:00,1.39452,1.39488,1.39397,1.39412,253300001.0
2006-04-13 20:40:00,1.39418,1.39463,1.39402,1.39423,193700001.0
2006-04-13 20:45:00,1.39401,1.39484,1.39383,1.3947,175200000.0
2006-04-13 20:50:00,1.39463,1.3947,1.39407,1.39425,205800001.0
2006-04-13 20:55:00,1.39416,1.39452,1.39406,1.39409,205900000.0
2006-04-13 21:00:00,1.39382,1.39419,1.39358,1.39411,180800001.0
2006-04-13 21:05:00,1.39381,1.39414,1.39338,1.39397,216400001.0
2006-04-13 21:10:00,1.39391,1.39407,1.39366,1.39376,207500000.0
2006-04-13 21:15:00,1.39375,1.39415,1.39354,1.39385,177400000.0
2006-04-13 21:20:00,1.3939,1.39414,1.3934,1.39384,225800001.0
2006-04-13 21:25:00,1.39385,1.39423,1.39365,1.3942,196000000.0
2006-04-13 21:30:00,1.39424,1.39427,1.39378,1.39396,171700000.0
2006-04-13 21:35:00,1.39382,1.39382,1.39286,1.39298,261400000.0
2006-04-13 21:40:00,1.39283,1.39348,1.39275,1.3933,162000000.0
2006-04-13 21:45:00,1.39332,1.39398,1.3932,1.39398,194800001.0
2006-04-13 21:50:00,1.39401,1.39401,1.39318,1.39333,191000000.0
2006-04-13 21:55:00,1.39334,1.39367,1.39312,1.39343,233900002.0
2006-04-13 22:00:00,1.39345,1.39369,1.39311,1.39354,180000001.0
2006-04-13 22:05:00,1.39364,1.39364,1.39299,1.39323,224300001.0
2006-04-13 22:10:00,1.3933,1.39369,1.3932,1.39337,182700000.0
2006-04-13 22:15:00,1.39351,1.39391,1.39336,1.39336,188900001.0
2006-04-13 22:20:00,1.39335,1.39371,1.39305,1.39363,206900001.0
2006-04-13 22:25:00,1.39354,1.39379,1.39332,1.39369,190300000.0
2006-04-13 22:30:00,1.39366,1.3937,1.39285,1.39348,184200000.0
2006-04-13 22:35:00,1.39364,1.39397,1.39307,1.39327,173900000.0
2006-04-13 22:40:00,1.39325,1.39339,1.39288,1.39314,200000000.0
2006-04-13 22:45:00,1.39308,1.39329,1.39258,1.3928,155600000.0
2006-04-13 22:50:00,1.39292,1.39318,1.3927,1.39288,201500000.0
2006-04-13 22:55:00,1.39307,1.3932,1.39263,1.39313,209000002.0
2006-04-13 23:00:00,1.39307,1.3939,1.39289,1.3939,226800000.0
2006-04-13 23:05:00,1.3938,1.3943,1.3938,1.394,259500000.0
2006-04-13 23:10:00,1.3939,1.3942,1.3937,1.3937,155700000.0
2006-04-13 23:15:00,1.3939,1.394,1.3939,1.394,51900000.0
2006-04-13 23:20:00,1.3939,1.394,1.3937,1.3937,155700000.0
2006-04-13 23:25:00,1.3938,1.3938,1.3935,1.3935,259500000.0
2006-04-13 23:30:00,1.3934,1.3934,1.3928,1.39293,266000000.0
2006-04-13 23:35:00,1.39316,1.39327,1.39292,1.39317,178700000.0
2006-04-13 23:40:00,1.3933,1.3933,1.39229,1.39273,198100000.0
2006-04-13 23:45:00,1.39264,1.39293,1.39231,1.39254,210300001.0
2006-04-13 23:50:00,1.39259,1.39287,1.39217,1.39217,171400001.0
2006-04-13 23:55:00,1.39262,1.39297,1.39242,1.39262,217600000.0
2006-04-14 00:00:00,1.39277,1.393,1.39248,1.39295,215100000.0
2006-04-14 00:05:00,1.39296,1.39296,1.39243,1.39258,201000002.0
2006-04-14 00:10:00,1.39263,1.39328,1.3925,1.39298,190400001.0
2006-04-14 00:15:00,1.39271,1.393,1.39265,1.393,186200001.0
2006-04-14 00:20:00,1.39304,1.39316,1.39258,1.39296,173200001.0
2006-04-14 00:25:00,1.39278,1.39321,1.39268,1.39293,226500001.0
2006-04-14 00:30:00,1.39271,1.39329,1.39271,1.39296,155700000.0
2006-04-14 00:35:00,1.39325,1.39325,1.3927,1.3928,215400001.0
2006-04-14 00:40:00,1.3928,1.3929,1.3923,1.3928,204200002.0
2006-04-14 00:45:00,1.39282,1.39288,1.39226,1.39246,178300000.0
2006-04-14 00:50:00,1.39261,1.39296,1.39253,1.39296,208600002.0
2006-04-14 00:55:00,1.39296,1.39296,1.39245,1.39278,204600001.0
2006-04-14 01:00:00,1.3928,1.39351,1.3928,1.3935,205100000.0
2006-04-14 01:05:00,1.39357,1.39382,1.39315,1.39382,206900000.0
2006-04-14 01:10:00,1.39379,1.39398,1.39349,1.39392,193200000.0
2006-04-14 01:15:00,1.39398,1.39422,1.39319,1.39379,159800000.0
2006-04-14 01:20:00,1.39384,1.39403,1.39319,1.39385,215200000.0
2006-04-14 01:25:00,1.39375,1.39385,1.39336,1.39372,176200000.0
2006-04-14 01:30:00,1.39382,1.39384,1.39319,1.39362,226100001.0
2006-04-14 01:35:00,1.39365,1.39396,1.39348,1.39384,217900000.0
2006-04-14 01:40:00,1.39381,1.39407,1.39338,1.3938,178800001.0
2006-04-14 01:45:00,1.39378,1.39395,1.39327,1.39373,177200000.0
2006-04-14 01:50:00,1.39372,1.39392,1.39337,1.39369,200000001.0
2006-04-14 01:55:00,1.39359,1.39379,1.39325,1.39372,211400000.0
2006-04-14 02:00:00,1.39364,1.39405,1.39294,1.39384,334200000.0
2006-04-14 02:05:00,1.39402,1.39402,1.39326,1.39342,614000001.0
2006-04-14 02:10:00,1.39309,1.39337,1.39289,1.39319,418500001.0
2006-04-14 02:15:00,1.39307,1.39332,1.39241,1.39302,510300002.0
2006-04-14 02:20:00,1.39311,1.39358,1.39297,1.39338,214300000.0
2006-04-14 02:25:00,1.39335,1.39374,1.39315,1.39338,375700001.0
2006-04-14 02:30:00,1.39355,1.39355,1.39298,1.39345,364900002.0
2006-04-14 02:35:00,1.39347,1.39357,1.39306,1.39314,263600000.0
2006-04-14 02:40:00,1.3932,1.39329,1.39295,1.39327,188000002.0
2006-04-14 02:45:00,1.39302,1.39421,1.39296,1.39373,617600001.0
2006-04-14 02:50:00,1.39391,1.39416,1.39345,1.39369,265600000.0
2006-04-14 02:55:00,1.39374,1.39386,1.39322,1.39323,318200001.0
2006-04-14 03:00:00,1.39336,1.39376,1.39313,1.3934,295400000.0
2006-04-14 03:05:00,1.39338,1.39396,1.39333,1.39377,335800001.0
2006-04-14 03:10:00,1.39329,1.39372,1.39312,1.39362,190500000.0
2006-04-14 03:15:00,1.39332,1.39388,1.39332,1.39385,196000000.0
2006-04-14 03:20:00,1.39343,1.39388,1.39322,1.39324,278800001.0
2006-04-14 03:25:00,1.39373,1.39373,1.39317,1.39327,375200000.0
2006-04-14 03:30:00,1.39326,1.39367,1.39309,1.39321,219200001.0
2006-04-14 03:35:00,1.39334,1.39379,1.39292,1.39293,253600000.0
2006-04-14 03:40:00,1.39285,1.39348,1.39276,1.39327,367300001.0
2006-04-14 03:45:00,1.39327,1.3935,1.39288,1.39288,205900000.0
2006-04-14 03:50:00,1.39311,1.3933,1.3923,1.39241,340700001.0
2006-04-14 03:55:00,1.39285,1.393,1.3921,1.39276,561700002.0
2006-04-14 04:00:00,1.39276,1.39309,1.39236,1.39263,514400001.0
2006-04-14 04:05:00,1.3926,1.39345,1.39254,1.39294,499300003.0
2006-04-14 04:10:00,1.39286,1.39338,1.39264,1.39338,376800002.0
2006-04-14 04:15:00,1.39347,1.3938,1.39336,1.39339,451500003.0
2006-04-14 04:20:00,1.3933,1.39362,1.39319,1.39325,467500000.0
2006-04-14 04:25:00,1.39323,1.39385,1.3932,1.3936,477100000.0
2006-04-14 04:30:00,1.39316,1.39353,1.39315,1.39318,257900000.0
2006-04-14 04:35:00,1.39301,1.39331,1.39259,1.39285,545700002.0
2006-04-14 04:40:00,1.39282,1.39321,1.39212,1.39255,282800000.0
2006-04-14 04:45:00,1.39247,1.39273,1.39195,1.3921,319200002.0
2006-04-14 04:50:00,1.39248,1.39261,1.39211,1.39211,193600000.0
2006-04-14 04:55:00,1.39243,1.39254,1.39163,1.39163,302800001.0
2006-04-14 05:00:00,1.39198,1.3926,1.39187,1.39257,553800001.0
2006-04-14 05:05:00,1.39259,1.39283,1.39226,1.39229,1134200004.0
2006-04-14 05:10:00,1.39234,1.39256,1.39226,1.39229,950100001.0
2006-04-14 05:15:00,1.39241,1.39268,1.39216,1.3923,915000000.0
2006-04-14 05:20:00,1.39231,1.39266,1.39208,1.39215,1139000002.0
2006-04-14 05:25:00,1.39234,1.39251,1.39192,1.392,996200002.0
2006-04-14 05:30:00,1.392,1.39225,1.39172,1.39178,839200000.0
2006-04-14 05:35:00,1.39189,1.39237,1.39166,1.39227,698100001.0
2006-04-14 05:40:00,1.39209,1.39257,1.39195,1.392,713900000.0
2006-04-14 05:45:00,1.39203,1.39238,1.39183,1.39192,979600000.0
2006-04-14 05:50:00,1.3919,1.39262,1.3919,1.39262,908500000.0
2006-04-14 05:55:00,1.39246,1.39267,1.39231,1.39242,664700000.0
2006-04-14 06:00:00,1.39245,1.39262,1.39237,1.39245,853500001.0
2006-04-14 06:05:00,1.39244,1.39284,1.39237,1.39264,1830300005.0
2006-04-14 06:10:00,1.39247,1.39255,1.39197,1.39235,1797200003.0
2006-04-14 06:15:00,1.39235,1.39248,1.39225,1.3924,944500000.0
2006-04-14 06:20:00,1.39238,1.39273,1.39218,1.39267,1456600005.0
2006-04-14 06:25:00,1.39272,1.39294,1.39259,1.39268,1359500003.0
2006-04-14 06:30:00,1.39253,1.39283,1.39249,1.39273,1088900002.0
2006-04-14 06:35:00,1.39258,1.39286,1.39241,1.39266,592800002.0
2006-04-14 06:40:00,1.39262,1.39269,1.39232,1.39258,1067600005.0
2006-04-14 06:45:00,1.39263,1.39295,1.39255,1.39272,978300004.0
2006-04-14 06:50:00,1.3928,1.39297,1.39247,1.39258,981200001.0
2006-04-14 06:55:00,1.39258,1.39288,1.39248,1.3927,1030800003.0
2006-04-14 07:00:00,1.3928,1.3929,1.39265,1.39278,1294400000.0
2006-04-14 07:05:00,1.39285,1.39285,1.39253,1.39265,923900000.0
2006-04-14 07:10:00,1.39274,1.39304,1.39247,1.39289,1881800001.0
2006-04-14 07:15:00,1.39309,1.39312,1.39272,1.39288,1496200003.0
2006-04-14 07:20:00,1.39286,1.39299,1.39261,1.3928,1939200002.0
2006-04-14 07:25:00,1.39281,1.39311,1.39267,1.39272,1299500002.0
2006-04-14 07:30:00,1.39277,1.39297,1.39272,1.39284,1904500003.0
2006-04-14 07:35:00,1.39273,1.39304,1.39268,1.39284,1299400002.0
2006-04-14 07:40:00,1.39287,1.39313,1.39274,1.39282,1875000006.0
2006-04-14 07:45:00,1.39287,1.39305,1.39223,1.39246,2961000007.0
2006-04-14 07:50:00,1.39239,1.39267,1.39212,1.39227,2618200007.0
2006-04-14 07:55:00,1.39222,1.3925,1.39214,1.39218,2837500006.0
2006-04-14 08:00:00,1.39244,1.39262,1.39215,1.39239,2123400010.0
2006-04-14 08:05:00,1.39241,1.39261,1.39215,1.39229,2416300008.0
2006-04-14 08:10:00,1.39232,1.39247,1.39189,1.39202,1580900007.0
2006-04-14 08:15:00,1.39197,1.39224,1.39189,1.39219,1296200002.0
2006-04-14 08:20:00,1.39217,1.39232,1.39199,1.39204,1907500005.0
2006-04-14 08:25:00,1.39217,1.39219,1.39187,1.392,2363000005.0
2006-04-14 08:30:00,1.39197,1.39217,1.39176,1.39182,1904300005.0
2006-04-14 08:35:00,1.39187,1.39262,1.39184,1.39255,2115100005.0
2006-04-14 08:40:00,1.39255,1.39286,1.39218,1.39226,2077700005.0
2006-04-14 08:45:00,1.39238,1.39272,1.39222,1.3923,2835900009.0
2006-04-14 08:50:00,1.39243,1.39244,1.39191,1.39216,2718500005.0
2006-04-14 08:55:00,1.39208,1.39211,1.39158,1.39167,2523500007.0
2006-04-14 09:00:00,1.39167,1.39189,1.39146,1.39174,2863500007.0
2006-04-14 09:05:00,1.39169,1.39195,1.39153,1.39191,2001300002.0
2006-04-14 09:10:00,1.39188,1.39195,1.39143,1.39165,2136100006.0
2006-04-14 09:15:00,1.39136,1.39148,1.39074,1.39097,2203900003.0
2006-04-14 09:20:00,1.3909,1.39141,1.39087,1.3911,1681500003.0
2006-04-14 09:25:00,1.39122,1.3916,1.39113,1.39122,2305400008.0
2006-04-14 09:30:00,1.39125,1.39157,1.39101,1.39133,2189300007.0
2006-04-14 09:35:00,1.39134,1.39154,1.39113,1.3914,2031100005.0
2006-04-14 09:40:00,1.3913,1.39171,1.39092,1.39142,2177500005.0
2006-04-14 09:45:00,1.39158,1.39217,1.3914,1.39182,2165000003.0
2006-04-14 09:50:00,1.39167,1.39179,1.39128,1.39154,2297400005.0
2006-04-14 09:55:00,1.39158,1.39188,1.39135,1.39184,3094600009.0
2006-04-14 10:00:00,1.39168,1.39174,1.39109,1.39152,2363100003.0
2006-04-14 10:05:00,1.39122,1.39143,1.39082,1.39134,2620600006.0
2006-04-14 10:10:00,1.39129,1.39151,1.39124,1.39135,2313700006.0
2006-04-14 10:15:00,1.39139,1.39155,1.39109,1.39134,1945500006.0
2006-04-14 10:20:00,1.39125,1.39151,1.39028,1.3904,2179400002.0
2006-04-14 10:25:00,1.39054,1.39086,1.39037,1.3907,2661500004.0
2006-04-14 10:30:00,1.39078,1.39088,1.39032,1.39049,2704500004.0
2006-04-14 10:35:00,1.39049,1.39086,1.39042,1.39069,2464000004.0
2006-04-14 10:40:00,1.39064,1.39088,1.39038,1.39064,2406500010.0
2006-04-14 10:45:00,1.39074,1.39089,1.39056,1.39073,2060600004.0
2006-04-14 10:50:00,1.39058,1.39073,1.39038,1.3906,2160900004.0
2006-04-14 10:55:00,1.3906,1.39088,1.3904,1.39047,2533400007.0
2006-04-14 11:00:00,1.39052,1.39075,1.39037,1.39063,2326800005.0
2006-04-14 11:05:00,1.39067,1.39086,1.39045,1.39059,2181000004.0
2006-04-14 11:10:00,1.39066,1.3909,1.3906,1.3908,2428000006.0
2006-04-14 11:15:00,1.39097,1.3911,1.3907,1.39078,2107200008.0
2006-04-14 11:20:00,1.39071,1.39091,1.39042,1.39075,2598700007.0
2006-04-14 11:25:00,1.3908,1.39096,1.39055,1.39086,2446200008.0
2006-04-14 11:30:00,1.39084,1.39097,1.39058,1.3907,2620000004.0
2006-04-14 11:35:00,1.39085,1.391,1.39047,1.39066,2996900013.0
2006-04-14 11:40:00,1.39072,1.39092,1.39046,1.39065,3155400007.0
2006-04-14 11:45:00,1.39074,1.39094,1.39054,1.39075,2674500009.0
2006-04-14 11:50:00,1.39093,1.39117,1.3908,1.39092,1395700003.0
2006-04-14 11:55:00,1.39105,1.39137,1.39084,1.39105,2297300004.0
2006-04-14 12:00:00,1.39126,1.39135,1.39101,1.39115,2116400001.0
2006-04-14 12:05:00,1.39125,1.39128,1.39087,1.39109,2042800008.0
2006-04-14 12:10:00,1.3911,1.39146,1.39093,1.39138,2028200003.0
2006-04-14 12:15:00,1.39127,1.39145,1.39104,1.39116,1667400003.0
2006-04-14 12:20:00,1.39116,1.39143,1.39101,1.39113,2124100002.0
2006-04-14 12:25:00,1.39133,1.39146,1.39113,1.39135,2507000004.0
2006-04-14 12:30:00,1.39138,1.39169,1.39125,1.39144,2596800009.0
2006-04-14 12:35:00,1.39161,1.39161,1.39119,1.39137,2667900006.0
2006-04-14 12:40:00,1.39138,1.39193,1.3913,1.39193,1967000005.0
2006-04-14 12:45:00,1.392,1.3921,1.39165,1.39199,2264000007.0
2006-04-14 12:50:00,1.39205,1.39228,1.39173,1.39197,1996100003.0
2006-04-14 12:55:00,1.39205,1.39218,1.39169,1.3919,2331500006.0
2006-04-14 13:00:00,1.39192,1.39204,1.39172,1.39192,1667200005.0
2006-04-14 13:05:00,1.39192,1.39205,1.39177,1.39182,1336100003.0
2006-04-14 13:10:00,1.39185,1.39185,1.3906,1.39108,1594900005.0
2006-04-14 13:15:00,1.39116,1.3918,1.39113,1.39148,1235300001.0
2006-04-14 13:20:00,1.39139,1.3915,1.39107,1.39107,1056600000.0
2006-04-14 13:25:00,1.3911,1.39156,1.39106,1.39144,1856500005.0
2006-04-14 13:30:00,1.39141,1.39205,1.39111,1.39164,2137900008.0
2006-04-14 13:35:00,1.39181,1.39186,1.39133,1.3915,1968700006.0
2006-04-14 13:40:00,1.39139,1.39178,1.39133,1.39166,1170200004.0
2006-04-14 13:45:00,1.39184,1.39218,1.39162,1.39195,1811100000.0
2006-04-14 13:50:00,1.39187,1.39255,1.39183,1.39217,1894200004.0
2006-04-14 13:55:00,1.39209,1.39323,1.39208,1.39306,1707900004.0
2006-04-14 14:00:00,1.39301,1.39319,1.39273,1.39283,1929100005.0
2006-04-14 14:05:00,1.39307,1.39334,1.39258,1.39258,1637200004.0
2006-04-14 14:10:00,1.39182,1.39187,1.39142,1.39179,1054900001.0
2006-04-14 14:15:00,1.39183,1.39249,1.39161,1.39232,2017400004.0
2006-04-14 14:20:00,1.39234,1.39265,1.39205,1.39231,1853100005.0
2006-04-14 14:25:00,1.3923,1.39256,1.39187,1.39248,1628300005.0
2006-04-14 14:30:00,1.39245,1.39252,1.39193,1.39248,187100000.0
2006-04-14 14:35:00,1.39261,1.39261,1.39188,1.3923,211800001.0
2006-04-14 14:40:00,1.3923,1.39266,1.3919,1.39256,193600000.0
2006-04-14 14:45:00,1.39236,1.39238,1.39156,1.39173,179800000.0
2006-04-14 14:50:00,1.39159,1.39167,1.39049,1.39053,168400000.0
2006-04-14 14:55:00,1.39092,1.39109,1.39082,1.39087,202500000.0
2006-04-14 15:00:00,1.39096,1.39124,1.39053,1.39094,182600000.0
2006-04-14 15:05:00,1.39084,1.39138,1.39043,1.39123,186400000.0
2006-04-14 15:10:00,1.39113,1.39147,1.39098,1.39109,192800000.0
2006-04-14 15:15:00,1.39119,1.39147,1.39076,1.3913,162200000.0
2006-04-14 15:20:00,1.39138,1.39178,1.39129,1.39171,154100000.0
2006-04-14 15:25:00,1.39176,1.39197,1.39132,1.39135,171700000.0
2006-04-14 15:30:00,1.39147,1.39193,1.39118,1.39146,218000000.0
2006-04-14 15:35:00,1.39157,1.39198,1.39138,1.39138,199900000.0
2006-04-14 15:40:00,1.39165,1.3919,1.3914,1.39185,168300000.0
2006-04-14 15:45:00,1.39174,1.39229,1.39158,1.39219,223100000.0
2006-04-14 15:50:00,1.3921,1.39229,1.39204,1.39212,161000000.0
2006-04-14 15:55:00,1.3922,1.39231,1.39162,1.39164,174600001.0
2006-04-14 16:00:00,1.39177,1.39219,1.39152,1.39201,159300000.0
2006-04-14 16:05:00,1.39204,1.39216,1.3915,1.39159,177700000.0
2006-04-14 16:10:00,1.39162,1.39183,1.39145,1.39183,191800000.0
2006-04-14 16:15:00,1.39162,1.39189,1.39156,1.39172,195400001.0
2006-04-14 16:20:00,1.39164,1.39203,1.39154,1.39186,187000000.0
2006-04-14 16:25:00,1.39203,1.39205,1.39153,1.39184,219300001.0
2006-04-14 16:30:00,1.39183,1.39215,1.39161,1.39181,218400000.0
2006-04-14 16:35:00,1.39191,1.39243,1.39171,1.39218,193700000.0
2006-04-14 16:40:00,1.39202,1.39233,1.3917,1.39222,164600000.0
2006-04-14 16:45:00,1.39197,1.39212,1.39167,1.39204,209500000.0
2006-04-14 16:50:00,1.39202,1.39202,1.39147,1.39195,217400000.0
2006-04-14 16:55:00,1.39206,1.39206,1.39166,1.392,198200000.0
2006-04-14 17:00:00,1.39155,1.39202,1.39155,1.39186,231900001.0
2006-04-14 17:05:00,1.39171,1.392,1.39146,1.39181,200400000.0
2006-04-14 17:10:00,1.39166,1.39181,1.39109,1.39123,177300000.0
2006-04-14 17:15:00,1.39151,1.39186,1.39122,1.39173,240300002.0
2006-04-14 17:20:00,1.39169,1.3918,1.39126,1.39164,187800000.0
2006-04-14 17:25:00,1.39153,1.39227,1.39153,1.39219,212600000.0
2006-04-14 17:30:00,1.39219,1.39274,1.39179,1.39252,219800001.0
2006-04-14 17:35:00,1.39261,1.3928,1.39208,1.39279,181500000.0
2006-04-14 17:40:00,1.39246,1.39273,1.39226,1.39254,227700001.0
2006-04-14 17:45:00,1.39267,1.39289,1.39232,1.39269,248400000.0
2006-04-14 17:50:00,1.39272,1.39284,1.39206,1.39249,198700001.0
2006-04-14 17:55:00,1.39251,1.393,1.39201,1.39284,225700000.0
2006-04-14 18:00:00,1.39327,1.39353,1.39276,1.39329,235200001.0
2006-04-14 18:05:00,1.39339,1.3937,1.39306,1.39352,227500000.0
2006-04-14 18:10:00,1.39362,1.39393,1.39319,1.39389,246700000.0
2006-04-14 18:15:00,1.39374,1.39393,1.39327,1.39336,183400000.0
2006-04-14 18:20:00,1.39342,1.39362,1.39331,1.39341,198000000.0
2006-04-14 18:25:00,1.39365,1.39382,1.39312,1.39344,197000002.0
2006-04-14 18:30:00,1.39349,1.39378,1.39327,1.39357,212800000.0
2006-04-14 18:35:00,1.3936,1.39393,1.39337,1.39383,194600000.0
2006-04-14 18:40:00,1.39375,1.39419,1.39353,1.39391,176100000.0
2006-04-14 18:45:00,1.39405,1.39405,1.3936,1.39375,161400001.0
2006-04-14 18:50:00,1.39393,1.39441,1.39377,1.39401,181100001.0
2006-04-14 18:55:00,1.39379,1.3942,1.39349,1.3941,166100000.0
2006-04-14 19:00:00,1.39413,1.39413,1.39347,1.39367,208200000.0
2006-04-14 19:05:00,1.3937,1.39409,1.3936,1.39391,219000000.0
2006-04-14 19:10:00,1.39404,1.39411,1.39364,1.39408,203300002.0
2006-04-14 19:15:00,1.39392,1.39433,1.39367,1.39425,172200000.0
2006-04-14 19:20:00,1.39413,1.39435,1.39373,1.39399,220800002.0
2006-04-14 19:25:00,1.3941,1.39412,1.39349,1.39404,225500001.0
2006-04-14 19:30:00,1.39418,1.39418,1.39386,1.39396,195600000.0
2006-04-14 19:35:00,1.39398,1.39411,1.39368,1.39406,202300002.0
2006-04-14 19:40:00,1.39398,1.39411,1.3932,1.3937,232200002.0
2006-04-14 19:45:00,1.3936,1.39375,1.39322,1.39329,225400000.0
2006-04-14 19:50:00,1.39344,1.39344,1.39286,1.39329,190400000.0
2006-04-14 19:55:00,1.39324,1.39342,1.39314,1.39319,174200000.0
2006-04-14 20:00:00,1.39321,1.39366,1.3931,1.39332,194800000.0
2006-04-14 20:05:00,1.39336,1.39368,1.39321,1.39364,174100001.0
2006-04-14 20:10:00,1.39332,1.39374,1.39295,1.39353,207000000.0
2006-04-14 20:15:00,1.39358,1.39365,1.39316,1.39356,194200001.0
2006-04-14 20:20:00,1.39356,1.39366,1.39302,1.39302,202300000.0
2006-04-14 20:25:00,1.39329,1.39329,1.39262,1.39303,208700001.0
2006-04-14 20:30:00,1.39313,1.3932,1.39265,1.39305,163200000.0
2006-04-14 20:35:00,1.39294,1.39311,1.39263,1.39278,237900000.0
2006-04-14 20:40:00,1.39286,1.39345,1.39286,1.39328,219700000.0
2006-04-14 20:45:00,1.39312,1.39342,1.393,1.39332,252700001.0
2006-04-14 20:50:00,1.39325,1.39354,1.39304,1.39325,221500002.0
2006-04-14 20:55:00,1.39323,1.39378,1.39317,1.39363,189200001.0
2006-04-14 21:00:00,1.39344,1.39377,1.39311,1.39342,190900000.0
2006-04-14 21:05:00,1.39314,1.39343,1.39276,1.39319,186800000.0
2006-04-14 21:10:00,1.39325,1.39347,1.39305,1.39324,220400000.0
2006-04-14 21:15:00,1.39322,1.3936,1.39287,1.39327,213200001.0
2006-04-14 21:20:00,1.39332,1.39359,1.39295,1.39332,208300002.0
2006-04-14 21:25:00,1.39339,1.39359,1.39317,1.39336,179700000.0
2006-04-14 21:30:00,1.39337,1.39342,1.39314,1.3933,217500000.0
2006-04-14 21:35:00,1.39327,1.39361,1.39299,1.39356,151500001.0
2006-04-14 21:40:00,1.39341,1.39369,1.39323,1.39348,168100000.0
2006-04-14 21:45:00,1.39354,1.39371,1.39336,1.3936,160400000.0
2006-04-14 21:50:00,1.39377,1.39385,1.3935,1.39373,211200001.0
2006-04-14 21:55:00,1.39371,1.39388,1.39338,1.3936,196600001.0
2006-04-14 22:00:00,1.39364,1.39395,1.3933,1.3938,186000001.0
2006-04-14 22:05:00,1.3939,1.394,1.39352,1.39379,164100001.0
2006-04-14 22:10:00,1.39363,1.39394,1.39355,1.39364,220400000.0
2006-04-14 22:15:00,1.39374,1.39389,1.39359,1.39376,175500000.0
2006-04-14 22:20:00,1.39379,1.39391,1.39349,1.39384,176600000.0
2006-04-14 22:25:00,1.39374,1.39389,1.39342,1.39379,208100001.0
2006-04-14 22:30:00,1.39379,1.39387,1.39319,1.39358,201700000.0
2006-04-14 22:35:00,1.39367,1.39426,1.39335,1.39367,206700000.0
2006-04-14 22:40:00,1.39374,1.39384,1.39339,1.39376,214300000.0
2006-04-14 22:45:00,1.39376,1.39402,1.39329,1.39351,142600000.0
2006-04-14 22:50:00,1.39344,1.39384,1.39341,1.39359,177900000.0
2006-04-14 22:55:00,1.39379,1.39424,1.39359,1.39414,200100001.0
2006-04-16 23:50:00,1.39443,1.39545,1.39422,1.39447,103800000.0
2006-04-16 23:55:00,1.39505,1.3952,1.39471,1.39491,217900000.0
2006-04-17 00:00:00,1.39506,1.39626,1.39493,1.39573,208500000.0
2006-04-17 00:05:00,1.39595,1.39721,1.39573,1.39707,164200000.0
2006-04-17 00:10:00,1.39724,1.39755,1.3968,1.39716,151100000.0
2006-04-17 00:15:00,1.39696,1.39773,1.39696,1.39729,167800000.0
2006-04-17 00:20:00,1.39731,1.39737,1.39665,1.39709,229100001.0
2006-04-17 00:25:00,1.39686,1.39706,1.39666,1.39673,210100001.0
2006-04-17 00:30:00,1.39633,1.3969,1.39633,1.39653,199700002.0
2006-04-17 00:35:00,1.39689,1.39714,1.39667,1.39685,173000000.0
2006-04-17 00:40:00,1.39689,1.39699,1.39624,1.39671,224200001.0
2006-04-17 00:45:00,1.39669,1.3968,1.39636,1.39657,206300000.0
2006-04-17 00:50:00,1.39657,1.39675,1.39614,1.39653,196600000.0
2006-04-17 00:55:00,1.39655,1.39664,1.39623,1.39662,183700000.0
2006-04-17 01:00:00,1.39657,1.39669,1.39624,1.39656,209200000.0
2006-04-17 01:05:00,1.39664,1.39692,1.39649,1.39669,202800001.0
2006-04-17 01:10:00,1.39656,1.39656,1.39541,1.39558,162500000.0
2006-04-17 01:15:00,1.39561,1.39573,1.39531,1.39554,217200001.0
2006-04-17 01:20:00,1.39561,1.39582,1.39505,1.39521,238900001.0
2006-04-17 01:25:00,1.39537,1.39576,1.39483,1.39499,161300000.0
2006-04-17 01:30:00,1.39506,1.39518,1.39458,1.39496,193600000.0
2006-04-17 01:35:00,1.39458,1.39479,1.39418,1.39459,175000000.0
2006-04-17 01:40:00,1.39454,1.39465,1.39403,1.39461,201000000.0
2006-04-17 01:45:00,1.39462,1.39507,1.39427,1.3947,198000000.0
2006-04-17 01:50:00,1.39466,1.39513,1.39431,1.39508,181700000.0
2006-04-17 01:55:00,1.39494,1.39545,1.39473,1.39505,203200000.0
2006-04-17 02:00:00,1.39474,1.39523,1.39461,1.39518,333400000.0
2006-04-17 02:05:00,1.39525,1.39683,1.39516,1.39626,587200001.0
2006-04-17 02:10:00,1.39606,1.3974,1.39606,1.3974,464900001.0
2006-04-17 02:15:00,1.3974,1.39784,1.39702,1.39754,574400000.0
2006-04-17 02:20:00,1.39761,1.3984,1.39746,1.39835,226800000.0
2006-04-17 02:25:00,1.39819,1.39856,1.39784,1.39855,347500001.0
2006-04-17 02:30:00,1.39872,1.39872,1.39777,1.39815,374400000.0
2006-04-17 02:35:00,1.3984,1.39895,1.39795,1.39814,290100000.0
2006-04-17 02:40:00,1.39818,1.39873,1.39796,1.39866,210000000.0
2006-04-17 02:45:00,1.39815,1.3986,1.39801,1.39817,612900000.0
2006-04-17 02:50:00,1.39838,1.39865,1.39791,1.39834,334600000.0
2006-04-17 02:55:00,1.39838,1.39843,1.39782,1.3982,302200000.0
2006-04-17 03:00:00,1.39829,1.39882,1.39797,1.39847,388100004.0
2006-04-17 03:05:00,1.39852,1.40071,1.39848,1.40032,299900001.0
2006-04-17 03:10:00,1.39976,1.40014,1.39944,1.39974,201700000.0
2006-04-17 03:15:00,1.39946,1.40058,1.39946,1.40058,231500002.0
2006-04-17 03:20:00,1.4004,1.4009,1.40016,1.40065,271300002.0
2006-04-17 03:25:00,1.40104,1.40117,1.40044,1.40104,306700000.0
2006-04-17 03:30:00,1.40104,1.40142,1.40071,1.40095,216600000.0
2006-04-17 03:35:00,1.40116,1.40154,1.40063,1.40065,319400002.0
2006-04-17 03:40:00,1.40048,1.4012,1.40036,1.40102,331600000.0
2006-04-17 03:45:00,1.40096,1.40119,1.40039,1.40039,132000000.0
2006-04-17 03:50:00,1.40053,1.40064,1.39993,1.39993,322600000.0
2006-04-17 03:55:00,1.40028,1.4004,1.39933,1.40009,604200000.0
2006-04-17 04:00:00,1.39994,1.40034,1.39969,1.3998,551600000.0
2006-04-17 04:05:00,1.39974,1.40047,1.39974,1.40029,509700000.0
2006-04-17 04:10:00,1.40017,1.40017,1.39951,1.39971,386000000.0
2006-04-17 04:15:00,1.39974,1.39989,1.39901,1.39909,420400001.0
2006-04-17 04:20:00,1.39876,1.39876,1.39789,1.39809,444600000.0
2006-04-17 04:25:00,1.39789,1.39855,1.39744,1.3981,503700001.0
2006-04-17 04:30:00,1.39779,1.39841,1.39767,1.39789,230300000.0
2006-04-17 04:35:00,1.39777,1.39811,1.39738,1.39754,433600000.0
2006-04-17 04:40:00,1.3974,1.39845,1.39718,1.39845,276200002.0
2006-04-17 04:45:00,1.39848,1.39881,1.39813,1.39837,331600000.0
2006-04-17 04:50:00,1.39879,1.39881,1.39799,1.39817,231300000.0
2006-04-17 04:55:00,1.39841,1.39841,1.39724,1.39728,316900002.0
2006-04-17 05:00:00,1.39785,1.39815,1.39757,1.3978,466700001.0
2006-04-17 05:05:00,1.39779,1.39873,1.39763,1.39846,991300000.0
2006-04-17 05:10:00,1.39862,1.39878,1.3984,1.39843,985500005.0
2006-04-17 05:15:00,1.39852,1.39886,1.39838,1.39842,976000005.0
2006-04-17 05:20:00,1.39845,1.39878,1.3984,1.39867,1147900005.0
2006-04-17 05:25:00,1.39878,1.39884,1.39767,1.39818,1012100001.0
2006-04-17 05:30:00,1.39818,1.39848,1.39769,1.39791,867700001.0
2006-04-17 05:35:00,1.39807,1.39812,1.39727,1.39785,720300000.0
2006-04-17 05:40:00,1.3979,1.39824,1.39768,1.39805,735400000.0
2006-04-17 05:45:00,1.39807,1.39827,1.39769,1.39772,982000003.0
2006-04-17 05:50:00,1.39774,1.39838,1.39767,1.39825,999900001.0
2006-04-17 05:55:00,1.39834,1.39861,1.3981,1.39814,729600002.0
2006-04-17 06:00:00,1.39817,1.39834,1.39809,1.39817,786600001.0
2006-04-17 06:05:00,1.39816,1.39851,1.39806,1.39827,1761300003.0
2006-04-17 06:10:00,1.39843,1.39867,1.39816,1.39842,1697100001.0
2006-04-17 06:15:00,1.39845,1.39875,1.39843,1.3985,958000002.0
2006-04-17 06:20:00,1.39842,1.39866,1.3979,1.39792,1472100002.0
2006-04-17 06:25:00,1.39786,1.39794,1.39753,1.39759,1379400004.0
2006-04-17 06:30:00,1.39756,1.39798,1.39753,1.39788,1002800003.0
2006-04-17 06:35:00,1.39773,1.39812,1.39771,1.39796,557800001.0
2006-04-17 06:40:00,1.39791,1.39804,1.39763,1.39787,1029500001.0
2006-04-17 06:45:00,1.39789,1.39797,1.39728,1.39747,1044200001.0
2006-04-17 06:50:00,1.3976,1.39784,1.39728,1.3975,1003000001.0
2006-04-17 06:55:00,1.3975,1.39776,1.3974,1.3975,1013000003.0
2006-04-17 07:00:00,1.39766,1.39781,1.3975,1.39761,1184500003.0
2006-04-17 07:05:00,1.39768,1.39802,1.3975,1.39782,1034900003.0
2006-04-17 07:10:00,1.3978,1.39785,1.39751,1.39777,1879800004.0
2006-04-17 07:15:00,1.39806,1.39828,1.39767,1.3979,1506500002.0
2006-04-17 07:20:00,1.39785,1.3979,1.39749,1.39751,1814200005.0
2006-04-17 07:25:00,1.39752,1.39808,1.3974,1.39766,1330100003.0
2006-04-17 07:30:00,1.39767,1.39814,1.39759,1.39778,1941500003.0
2006-04-17 07:35:00,1.39752,1.39772,1.39717,1.39737,1350600006.0
2006-04-17 07:40:00,1.3975,1.39761,1.39647,1.39647,1817600002.0
2006-04-17 07:45:00,1.39649,1.39684,1.39629,1.39654,2907600008.0
2006-04-17 07:50:00,1.39642,1.39697,1.39634,1.39675,2551600006.0
2006-04-17 07:55:00,1.39669,1.39732,1.39663,1.39709,2708200001.0
2006-04-17 08:00:00,1.39722,1.39807,1.39697,1.39697,1907200003.0
2006-04-17 08:05:00,1.39676,1.39676,1.39622,1.39658,2447500004.0
2006-04-17 08:10:00,1.39662,1.39677,1.39637,1.39644,1506100004.0
2006-04-17 08:15:00,1.39652,1.39667,1.39629,1.39657,1387300004.0
2006-04-17 08:20:00,1.39634,1.39647,1.39588,1.396,1817200003.0
2006-04-17 08:25:00,1.396,1.39604,1.39571,1.39594,2265500005.0
2006-04-17 08:30:00,1.39592,1.39665,1.39584,1.39631,1947000005.0
2006-04-17 08:35:00,1.39634,1.39673,1.39618,1.39624,2275400006.0
2006-04-17 08:40:00,1.39612,1.39657,1.39604,1.39618,2126600005.0
2006-04-17 08:45:00,1.39629,1.39667,1.39609,1.39644,2758900008.0
2006-04-17 08:50:00,1.39667,1.3968,1.39608,1.39628,2938000008.0
2006-04-17 08:55:00,1.39639,1.39675,1.39605,1.39659,2512200008.0
2006-04-17 09:00:00,1.39677,1.39713,1.39647,1.39676,2761000008.0
2006-04-17 09:05:00,1.39671,1.39694,1.39634,1.39677,2043900007.0
2006-04-17 09:10:00,1.39668,1.39679,1.39639,1.39674,2252200004.0
2006-04-17 09:15:00,1.3967,1.39704,1.39643,1.3965,2202700002.0
2006-04-17 09:20:00,1.39644,1.3968,1.39641,1.39649,1683800001.0
2006-04-17 09:25:00,1.39648,1.39683,1.39639,1.39651,2232700002.0
2006-04-17 09:30:00,1.39646,1.39663,1.39622,1.39639,2351200006.0
2006-04-17 09:35:00,1.39637,1.39656,1.39622,1.39629,1935000004.0
2006-04-17 09:40:00,1.39626,1.39675,1.39612,1.39644,2207900004.0
2006-04-17 09:45:00,1.39662,1.39687,1.39649,1.39677,2196200003.0
2006-04-17 09:50:00,1.39665,1.3969,1.39642,1.39666,2408500011.0
2006-04-17 09:55:00,1.39649,1.3969,1.39631,1.39687,2937100006.0
2006-04-17 10:00:00,1.3968,1.39701,1.39662,1.39693,2573000013.0
2006-04-17 10:05:00,1.39665,1.39687,1.39652,1.39677,2398000001.0
2006-04-17 10:10:00,1.39672,1.39684,1.39648,1.39657,2263000002.0
2006-04-17 10:15:00,1.39671,1.39722,1.39663,1.39713,1787300002.0
2006-04-17 10:20:00,1.39703,1.39713,1.39597,1.39597,2243000005.0
2006-04-17 10:25:00,1.39614,1.39712,1.39602,1.39705,2570000004.0
2006-04-17 10:30:00,1.39705,1.39706,1.39611,1.39625,2570400005.0
2006-04-17 10:35:00,1.39631,1.39646,1.39587,1.39598,2416400007.0
2006-04-17 10:40:00,1.39591,1.39712,1.39567,1.39712,2355400005.0
2006-04-17 10:45:00,1.39696,1.39743,1.39668,1.39697,2112700004.0
2006-04-17 10:50:00,1.39688,1.39699,1.39621,1.39654,2202900008.0
2006-04-17 10:55:00,1.39663,1.39811,1.39661,1.39797,2598800012.0
2006-04-17 11:00:00,1.39808,1.39821,1.39732,1.39757,2342200003.0
2006-04-17 11:05:00,1.39754,1.39782,1.3972,1.39732,2281600005.0
2006-04-17 11:10:00,1.39727,1.39728,1.39641,1.39652,2294500002.0
2006-04-17 11:15:00,1.39655,1.39695,1.3963,1.3966,2182500003.0
2006-04-17 11:20:00,1.39653,1.39681,1.39635,1.39657,2747700008.0
2006-04-17 11:25:00,1.39663,1.39677,1.39625,1.3965,2446800001.0
2006-04-17 11:30:00,1.3965,1.39675,1.39619,1.39641,2603000005.0
2006-04-17 11:35:00,1.39657,1.39726,1.39645,1.3969,2839800008.0
2006-04-17 11:40:00,1.39694,1.39723,1.39677,1.39698,3188000005.0
2006-04-17 11:45:00,1.39713,1.39731,1.39693,1.39704,2494300001.0
2006-04-17 11:50:00,1.39713,1.3973,1.39693,1.39709,1365700005.0
2006-04-17 11:55:00,1.39719,1.39726,1.39647,1.39683,2541900006.0
2006-04-17 12:00:00,1.39683,1.39774,1.39666,1.39742,2177600002.0
2006-04-17 12:05:00,1.39754,1.39787,1.39739,1.39756,2183000005.0
2006-04-17 12:10:00,1.3977,1.39837,1.39756,1.39837,1845100005.0
2006-04-17 12:15:00,1.3983,1.3984,1.39756,1.39766,1769800006.0
2006-04-17 12:20:00,1.39766,1.39776,1.3969,1.397,2341900007.0
2006-04-17 12:25:00,1.39707,1.39743,1.39694,1.39723,2577100005.0
2006-04-17 12:30:00,1.39723,1.39779,1.39711,1.39754,2526300004.0
2006-04-17 12:35:00,1.39775,1.39787,1.39753,1.39775,2803600004.0
2006-04-17 12:40:00,1.39764,1.39814,1.39753,1.39806,1945700002.0
2006-04-17 12:45:00,1.3981,1.39815,1.39767,1.39799,2192200003.0
2006-04-17 12:50:00,1.39802,1.39839,1.39782,1.39821,2057300004.0
2006-04-17 12:55:00,1.39813,1.39816,1.39771,1.39801,2439500006.0
2006-04-17 13:00:00,1.39803,1.39808,1.39762,1.39768,1655700003.0
2006-04-17 13:05:00,1.39771,1.39805,1.39752,1.39782,1438100005.0
2006-04-17 13:10:00,1.39787,1.39854,1.39772,1.39852,1446300002.0
2006-04-17 13:15:00,1.39833,1.39971,1.39798,1.39941,1308800003.0
2006-04-17 13:20:00,1.39921,1.40056,1.39913,1.40034,1067400003.0
2006-04-17 13:25:00,1.40029,1.40032,1.39945,1.39964,1844800008.0
2006-04-17 13:30:00,1.39962,1.39977,1.39901,1.39924,2072500006.0
2006-04-17 13:35:00,1.39939,1.39946,1.39853,1.39938,1956600007.0
2006-04-17 13:40:00,1.39917,1.40237,1.39917,1.40209,1214600000.0
2006-04-17 13:45:00,1.40214,1.40235,1.40051,1.4009,1871900001.0
2006-04-17 13:50:00,1.40086,1.4029,1.40086,1.40277,1899300004.0
2006-04-17 13:55:00,1.40269,1.40286,1.40188,1.40197,1722000002.0
2006-04-17 14:00:00,1.40192,1.40215,1.40143,1.4017,1939000003.0
2006-04-17 14:05:00,1.4018,1.40223,1.40132,1.40133,1576600003.0
2006-04-17 14:10:00,1.40137,1.40227,1.40137,1.402,1071300002.0
2006-04-17 14:15:00,1.40195,1.40277,1.40143,1.40277,2082400007.0
2006-04-17 14:20:00,1.40276,1.4033,1.40222,1.40294,1806000005.0
2006-04-17 14:25:00,1.40303,1.40369,1.40244,1.40304,1696900003.0
2006-04-17 14:30:00,1.40318,1.40475,1.40288,1.40402,202700001.0
2006-04-17 14:35:00,1.40411,1.40411,1.40202,1.40259,205700000.0
2006-04-17 14:40:00,1.40282,1.40322,1.40252,1.40289,207200000.0
2006-04-17 14:45:00,1.40273,1.40378,1.40254,1.40329,219800002.0
2006-04-17 14:50:00,1.40309,1.40362,1.40022,1.40022,192700000.0
2006-04-17 14:55:00,1.40086,1.40284,1.40086,1.40191,214400002.0
2006-04-17 15:00:00,1.40129,1.40265,1.39993,1.40078,171800000.0
2006-04-17 15:05:00,1.4007,1.40189,1.40014,1.40183,257100002.0
2006-04-17 15:10:00,1.40183,1.4021,1.40162,1.40164,192100000.0
2006-04-17 15:15:00,1.40175,1.4018,1.40096,1.40126,173700000.0
2006-04-17 15:20:00,1.40124,1.40166,1.40063,1.40096,161100000.0
2006-04-17 15:25:00,1.40107,1.40132,1.40044,1.40044,185500000.0
2006-04-17 15:30:00,1.40063,1.40078,1.39966,1.40059,208700000.0
2006-04-17 15:35:00,1.40038,1.40083,1.40031,1.40057,232100001.0
2006-04-17 15:40:00,1.40084,1.40088,1.39924,1.4002,203600001.0
2006-04-17 15:45:00,1.40004,1.40063,1.39974,1.40004,185800000.0
2006-04-17 15:50:00,1.39969,1.40109,1.39935,1.40092,184500000.0
2006-04-17 15:55:00,1.40101,1.40133,1.40064,1.40131,177500000.0
2006-04-17 16:00:00,1.40148,1.40175,1.40121,1.40151,155000000.0
2006-04-17 16:05:00,1.40161,1.40174,1.40119,1.40138,174000000.0
2006-04-17 16:10:00,1.40147,1.40157,1.4009,1.40103,178500000.0
2006-04-17 16:15:00,1.40058,1.40146,1.40053,1.40128,179000002.0
2006-04-17 16:20:00,1.40076,1.40145,1.39997,1.40018,214500000.0
2006-04-17 16:25:00,1.4005,1.40084,1.40022,1.40026,217000000.0
2006-04-17 16:30:00,1.40024,1.40161,1.40024,1.4015,233600001.0
2006-04-17 16:35:00,1.40172,1.40266,1.40172,1.4019,215000000.0
2006-04-17 16:40:00,1.40181,1.40393,1.40181,1.40393,200500000.0
2006-04-17 16:45:00,1.40393,1.40502,1.40364,1.40501,204500000.0
2006-04-17 16:50:00,1.4048,1.40552,1.40451,1.40543,232000003.0
2006-04-17 16:55:00,1.4057,1.40597,1.4043,1.40466,177600000.0
2006-04-17 17:00:00,1.40398,1.4051,1.40398,1.40492,200500000.0
2006-04-17 17:05:00,1.40475,1.40494,1.40421,1.40429,193000000.0
2006-04-17 17:10:00,1.40406,1.40435,1.40364,1.40368,178200000.0
2006-04-17 17:15:00,1.40402,1.40478,1.4037,1.40475,195700001.0
2006-04-17 17:20:00,1.40449,1.40462,1.40408,1.40458,180100000.0
2006-04-17 17:25:00,1.40449,1.40501,1.40329,1.40365,182700001.0
2006-04-17 17:30:00,1.40375,1.40401,1.4033,1.40374,241300000.0
2006-04-17 17:35:00,1.40368,1.40381,1.40309,1.40368,191800000.0
2006-04-17 17:40:00,1.40351,1.40438,1.40348,1.40386,209800000.0
2006-04-17 17:45:00,1.40377,1.40417,1.40347,1.40388,224700001.0
2006-04-17 17:50:00,1.40409,1.40409,1.40259,1.40304,200800002.0
2006-04-17 17:55:00,1.40321,1.40456,1.40299,1.40413,218800000.0
2006-04-17 18:00:00,1.40442,1.40464,1.4039,1.40435,234200001.0
2006-04-17 18:05:00,1.40448,1.40464,1.40355,1.40401,264600002.0
2006-04-17 18:10:00,1.40395,1.40413,1.40308,1.40384,204300002.0
2006-04-17 18:15:00,1.40379,1.40414,1.40371,1.40381,199800001.0
2006-04-17 18:20:00,1.40394,1.40469,1.40394,1.40451,226700001.0
2006-04-17 18:25:00,1.40445,1.40465,1.40314,1.40334,203700000.0
2006-04-17 18:30:00,1.40347,1.4036,1.40277,1.40277,169300000.0
2006-04-17 18:35:00,1.40273,1.40295,1.40227,1.40277,164200000.0
2006-04-17 18:40:00,1.40274,1.40288,1.40224,1.4027,174000000.0
2006-04-17 18:45:00,1.40288,1.4036,1.40266,1.40311,156100000.0
2006-04-17 18:50:00,1.40313,1.40344,1.40302,1.40328,218900000.0
2006-04-17 18:55:00,1.40306,1.40343,1.40208,1.40239,140800000.0
2006-04-17 19:00:00,1.40268,1.4035,1.40259,1.40296,182400000.0
2006-04-17 19:05:00,1.40305,1.40343,1.40295,1.40328,194400000.0
2006-04-17 19:10:00,1.40341,1.40346,1.40262,1.40308,225500001.0
2006-04-17 19:15:00,1.40298,1.40312,1.4027,1.40308,177600000.0
2006-04-17 19:20:00,1.40308,1.40318,1.40249,1.40299,193600000.0
2006-04-17 19:25:00,1.40309,1.40321,1.40249,1.40274,153200000.0
2006-04-17 19:30:00,1.40286,1.40413,1.40282,1.40398,199300000.0
2006-04-17 19:35:00,1.40409,1.40474,1.4039,1.40434,172700000.0
2006-04-17 19:40:00,1.40433,1.40475,1.4041,1.40475,213800002.0
2006-04-17 19:45:00,1.40461,1.4049,1.40437,1.40457,187000000.0
2006-04-17 19:50:00,1.40479,1.40565,1.40452,1.40483,195900001.0
2006-04-17 19:55:00,1.40479,1.40541,1.40477,1.40523,214600000.0
2006-04-17 20:00:00,1.40518,1.40558,1.40491,1.40531,213700001.0
2006-04-17 20:05:00,1.40529,1.40585,1.40517,1.40572,194300000.0
2006-04-17 20:10:00,1.40533,1.40638,1.40533,1.40588,223300000.0
2006-04-17 20:15:00,1.40592,1.40601,1.40513,1.40551,207600000.0
2006-04-17 20:20:00,1.40555,1.40578,1.40532,1.40548,185400002.0
2006-04-17 20:25:00,1.40581,1.40583,1.40452,1.40498,240400000.0
2006-04-17 20:30:00,1.40499,1.40499,1.40377,1.40478,216900002.0
2006-04-17 20:35:00,1.40477,1.40492,1.40427,1.40441,213300000.0
2006-04-17 20:40:00,1.40447,1.40472,1.40411,1.40455,188300000.0
2006-04-17 20:45:00,1.40434,1.40462,1.40387,1.40412,206800000.0
2006-04-17 20:50:00,1.40391,1.40419,1.40366,1.40414,200300002.0
2006-04-17 20:55:00,1.40415,1.40436,1.40379,1.40395,204300001.0
2006-04-17 21:00:00,1.40373,1.40418,1.40335,1.40411,176900001.0
2006-04-17 21:05:00,1.40413,1.40459,1.40413,1.40451,181200001.0
2006-04-17 21:10:00,1.40455,1.40455,1.4041,1.40432,234900001.0
2006-04-17 21:15:00,1.40434,1.40482,1.40414,1.40436,192400000.0
2006-04-17 21:20:00,1.40426,1.40457,1.40389,1.40417,214000000.0
2006-04-17 21:25:00,1.40415,1.4044,1.40387,1.40416,186700000.0
2006-04-17 21:30:00,1.40418,1.40421,1.4039,1.40401,173200001.0
2006-04-17 21:35:00,1.40394,1.40402,1.40358,1.40371,166700000.0
2006-04-17 21:40:00,1.40352,1.40374,1.40296,1.40311,176100000.0
2006-04-17 21:45:00,1.40326,1.40346,1.403,1.40333,203800001.0
2006-04-17 21:50:00,1.40346,1.40364,1.40254,1.40282,287300001.0
2006-04-17 21:55:00,1.40286,1.40342,1.40271,1.40319,218800001.0
2006-04-17 22:00:00,1.40327,1.40338,1.4027,1.40309,207300000.0
2006-04-17 22:05:00,1.40328,1.40345,1.40255,1.40276,153700000.0
2006-04-17 22:10:00,1.40278,1.40326,1.40254,1.40254,193000001.0
2006-04-17 22:15:00,1.4027,1.40326,1.40257,1.40264,172600001.0
2006-04-17 22:20:00,1.40264,1.40268,1.40209,1.40258,221400000.0
2006-04-17 22:25:00,1.40245,1.40273,1.40197,1.40238,197000000.0
2006-04-17 22:30:00,1.40228,1.40271,1.40188,1.40224,211500001.0
2006-04-17 22:35:00,1.40239,1.40289,1.40217,1.40258,216000000.0
2006-04-17 22:40:00,1.40273,1.40315,1.40244,1.40313,171700000.0
2006-04-17 22:45:00,1.4031,1.40329,1.40286,1.40311,158200000.0
2006-04-17 22:50:00,1.40316,1.40329,1.40276,1.40276,171800000.0
2006-04-17 22:55:00,1.40285,1.40285,1.4023,1.40259,177600000.0
2006-04-17 23:00:00,1.40256,1.4028,1.402,1.4024,150900000.0
2006-04-17 23:05:00,1.4025,1.4027,1.4023,1.4027,181000000.0
2006-04-17 23:10:00,1.4029,1.403,1.4026,1.4026,144800000.0
2006-04-17 23:15:00,1.4027,1.4038,1.4027,1.4037,144800000.0
2006-04-17 23:20:00,1.4038,1.4038,1.40263,1.40323,180600000.0
2006-04-17 23:25:00,1.40326,1.40337,1.40286,1.40316,211700000.0
2006-04-17 23:30:00,1.40303,1.40339,1.40283,1.40315,163000000.0
2006-04-17 23:35:00,1.40335,1.40397,1.40314,1.40394,186200000.0
2006-04-17 23:40:00,1.40426,1.40426,1.40364,1.40409,181300000.0
2006-04-17 23:45:00,1.40388,1.40462,1.40372,1.40438,174900000.0
2006-04-17 23:50:00,1.40444,1.40473,1.40357,1.40357,198600000.0
2006-04-17 23:55:00,1.40406,1.4044,1.40387,1.40407,187000000.0
2006-04-18 00:00:00,1.40421,1.40435,1.40366,1.40422,231500001.0
2006-04-18 00:05:00,1.40427,1.40427,1.40324,1.40336,168200001.0
2006-04-18 00:10:00,1.40352,1.40463,1.40346,1.40463,150100000.0
2006-04-18 00:15:00,1.40442,1.40464,1.40408,1.40427,156000000.0
2006-04-18 00:20:00,1.40419,1.40462,1.40377,1.40462,203700000.0
2006-04-18 00:25:00,1.40448,1.40465,1.40422,1.40439,181900002.0
2006-04-18 00:30:00,1.40413,1.40458,1.40381,1.40381,182500001.0
2006-04-18 00:35:00,1.4042,1.40465,1.40408,1.4044,200000000.0
2006-04-18 00:40:00,1.40443,1.40453,1.40366,1.40413,193000001.0
2006-04-18 00:45:00,1.40415,1.40416,1.40368,1.40408,195400000.0
2006-04-18 00:50:00,1.40403,1.40477,1.40392,1.40457,208700001.0
2006-04-18 00:55:00,1.40466,1.40466,1.40415,1.4043,163900000.0
2006-04-18 01:00:00,1.40429,1.40451,1.40376,1.404,216400000.0
2006-04-18 01:05:00,1.40405,1.40431,1.40386,1.40422,195200001.0
2006-04-18 01:10:00,1.40418,1.40461,1.40382,1.40444,195500001.0
2006-04-18 01:15:00,1.40453,1.40461,1.40419,1.40442,200300000.0
2006-04-18 01:20:00,1.40455,1.40467,1.40404,1.40446,202600001.0
2006-04-18 01:25:00,1.40441,1.40462,1.40416,1.40447,238800002.0
2006-04-18 01:30:00,1.40464,1.40464,1.40406,1.40444,193400000.0
2006-04-18 01:35:00,1.40442,1.40462,1.40415,1.40457,192100000.0
2006-04-18 01:40:00,1.40442,1.4047,1.40392,1.4045,204900000.0
2006-04-18 01:45:00,1.40445,1.40455,1.40385,1.40431,193200001.0
2006-04-18 01:50:00,1.4043,1.40475,1.40396,1.40434,237000001.0
2006-04-18 01:55:00,1.40438,1.40466,1.40398,1.40447,174000001.0
2006-04-18 02:00:00,1.40414,1.40447,1.40359,1.40386,303300000.0
2006-04-18 02:05:00,1.4039,1.40444,1.40386,1.40414,566100001.0
2006-04-18 02:10:00,1.40407,1.40449,1.40389,1.40411,441100001.0
2006-04-18 02:15:00,1.40398,1.40468,1.40375,1.40421,662200003.0
2006-04-18 02:20:00,1.40435,1.40463,1.40358,1.40365,216400000.0
2006-04-18 02:25:00,1.40343,1.40383,1.40315,1.40354,337500001.0
2006-04-18 02:30:00,1.40372,1.40375,1.40319,1.40363,447500002.0
2006-04-18 02:35:00,1.40366,1.40384,1.40291,1.40296,281700000.0
2006-04-18 02:40:00,1.40302,1.40359,1.40298,1.40359,218200002.0
2006-04-18 02:45:00,1.40314,1.40341,1.40268,1.40298,631300001.0
2006-04-18 02:50:00,1.40324,1.40427,1.40274,1.40419,290200000.0
2006-04-18 02:55:00,1.40432,1.40478,1.40389,1.40389,248700000.0
2006-04-18 03:00:00,1.40398,1.40423,1.40373,1.40375,291000000.0
2006-04-18 03:05:00,1.40369,1.40412,1.40353,1.40411,287400001.0
2006-04-18 03:10:00,1.40382,1.40485,1.40367,1.40463,214200000.0
2006-04-18 03:15:00,1.40434,1.40504,1.40434,1.405,204300000.0
2006-04-18 03:20:00,1.40454,1.405,1.404,1.40435,302200001.0
2006-04-18 03:25:00,1.40482,1.40482,1.40425,1.40474,364400000.0
2006-04-18 03:30:00,1.40471,1.40512,1.40434,1.4044,201800000.0
2006-04-18 03:35:00,1.40458,1.40502,1.4043,1.4043,266800000.0
2006-04-18 03:40:00,1.40427,1.40493,1.40427,1.40456,332800000.0
2006-04-18 03:45:00,1.40448,1.40478,1.40423,1.40434,178100000.0
2006-04-18 03:50:00,1.40459,1.40468,1.40371,1.40431,372500001.0
2006-04-18 03:55:00,1.40479,1.40485,1.40392,1.40423,559700000.0
2006-04-18 04:00:00,1.40416,1.40439,1.4038,1.40387,493400000.0
2006-04-18 04:05:00,1.40385,1.40456,1.40365,1.40385,525200000.0
2006-04-18 04:10:00,1.40376,1.404,1.4035,1.40363,390200001.0
2006-04-18 04:15:00,1.40365,1.40388,1.40318,1.40322,393100002.0
2006-04-18 04:20:00,1.40318,1.40372,1.40279,1.40291,433300000.0
2006-04-18 04:25:00,1.40292,1.40386,1.40289,1.40366,451100001.0
2006-04-18 04:30:00,1.40321,1.40417,1.4032,1.4041,239200000.0
2006-04-18 04:35:00,1.40387,1.4046,1.40361,1.4043,433900000.0
2006-04-18 04:40:00,1.4043,1.40463,1.40406,1.40456,278300002.0
2006-04-18 04:45:00,1.40445,1.40493,1.40417,1.40438,322300001.0
2006-04-18 04:50:00,1.40483,1.40498,1.40421,1.40421,205400000.0
2006-04-18 04:55:00,1.4045,1.40495,1.40419,1.40434,249600000.0
2006-04-18 05:00:00,1.40474,1.40502,1.40439,1.40443,455100003.0
2006-04-18 05:05:00,1.40443,1.40451,1.40399,1.40401,1194500003.0
2006-04-18 05:10:00,1.40404,1.40414,1.40373,1.40387,889900002.0
2006-04-18 05:15:00,1.40398,1.40423,1.40369,1.40381,940800000.0
2006-04-18 05:20:00,1.40388,1.40402,1.40349,1.40388,1113000002.0
2006-04-18 05:25:00,1.40417,1.40436,1.40388,1.40407,982200001.0
2006-04-18 05:30:00,1.40407,1.40429,1.40389,1.40397,811500001.0
2006-04-18 05:35:00,1.40421,1.40454,1.40398,1.40454,686300000.0
2006-04-18 05:40:00,1.4043,1.40463,1.40413,1.40443,777700003.0
2006-04-18 05:45:00,1.4045,1.40485,1.40429,1.40432,1048000004.0
2006-04-18 05:50:00,1.40422,1.40468,1.40422,1.40452,917800000.0
2006-04-18 05:55:00,1.40441,1.4047,1.40433,1.40438,760300002.0
2006-04-18 06:00:00,1.40439,1.40452,1.40397,1.40405,792900000.0
2006-04-18 06:05:00,1.40403,1.40432,1.40385,1.40412,1648700000.0
2006-04-18 06:10:00,1.40427,1.40444,1.40385,1.40395,1792100004.0
2006-04-18 06:15:00,1.40398,1.40434,1.40393,1.40412,955700000.0
2006-04-18 06:20:00,1.40421,1.40437,1.40397,1.4041,1430800008.0
2006-04-18 06:25:00,1.4041,1.4045,1.40408,1.40428,1464200006.0
2006-04-18 06:30:00,1.40424,1.4045,1.40395,1.4041,1088900005.0
2006-04-18 06:35:00,1.40395,1.40439,1.40393,1.40437,546100000.0
2006-04-18 06:40:00,1.40431,1.40441,1.40404,1.40407,981700002.0
2006-04-18 06:45:00,1.40413,1.40446,1.40405,1.40411,1008900002.0
2006-04-18 06:50:00,1.40415,1.40425,1.4037,1.40381,1035200001.0
2006-04-18 06:55:00,1.4038,1.40402,1.40362,1.40384,984400002.0
2006-04-18 07:00:00,1.40395,1.40395,1.40361,1.40361,1242300001.0
2006-04-18 07:05:00,1.40372,1.40377,1.40349,1.40357,980100001.0
2006-04-18 07:10:00,1.40367,1.40367,1.40339,1.40345,1798900002.0
2006-04-18 07:15:00,1.40365,1.40414,1.40341,1.40391,1376200003.0
2006-04-18 07:20:00,1.40391,1.40425,1.40381,1.40396,1790700004.0
2006-04-18 07:25:00,1.40398,1.40419,1.40386,1.40386,1272600001.0
2006-04-18 07:30:00,1.40383,1.40402,1.4036,1.40374,1892100004.0
2006-04-18 07:35:00,1.40375,1.40396,1.40356,1.40382,1246900002.0
2006-04-18 07:40:00,1.40379,1.40403,1.40353,1.40376,1892200005.0
2006-04-18 07:45:00,1.40376,1.40414,1.40372,1.40399,2874300003.0
2006-04-18 07:50:00,1.40395,1.40432,1.4036,1.40378,2650800006.0
2006-04-18 07:55:00,1.40385,1.40443,1.40382,1.4043,2743200003.0
2006-04-18 08:00:00,1.40434,1.40506,1.40409,1.40506,1972800003.0
2006-04-18 08:05:00,1.40499,1.40501,1.40364,1.40371,2333300005.0
2006-04-18 08:10:00,1.40376,1.4039,1.40323,1.40348,1500900001.0
2006-04-18 08:15:00,1.40366,1.40404,1.40348,1.40364,1333900003.0
2006-04-18 08:20:00,1.40356,1.4038,1.40333,1.40356,1826000003.0
2006-04-18 08:25:00,1.40357,1.40426,1.40332,1.40403,2249200000.0
2006-04-18 08:30:00,1.40393,1.40442,1.40382,1.40422,1851200004.0
2006-04-18 08:35:00,1.40424,1.40482,1.4042,1.40433,2083800005.0
2006-04-18 08:40:00,1.40438,1.40481,1.40387,1.40413,1974900005.0
2006-04-18 08:45:00,1.4042,1.40424,1.40309,1.40343,2878000006.0
2006-04-18 08:50:00,1.40335,1.40349,1.40172,1.40204,2937100010.0
2006-04-18 08:55:00,1.40216,1.40252,1.40155,1.40155,2400000006.0
2006-04-18 09:00:00,1.40148,1.40199,1.40128,1.40179,2620100005.0
2006-04-18 09:05:00,1.40167,1.40238,1.40112,1.40115,2172400004.0
2006-04-18 09:10:00,1.40105,1.40144,1.40059,1.401,2303400004.0
2006-04-18 09:15:00,1.40097,1.40214,1.40065,1.40187,2208400005.0
2006-04-18 09:20:00,1.40188,1.40264,1.40188,1.40238,1555600005.0
2006-04-18 09:25:00,1.4024,1.4024,1.40141,1.40162,2312500006.0
2006-04-18 09:30:00,1.4016,1.40201,1.40115,1.40115,2233500003.0
2006-04-18 09:35:00,1.40109,1.40148,1.40102,1.4012,1950300007.0
2006-04-18 09:40:00,1.40108,1.40108,1.40006,1.40006,2154800003.0
2006-04-18 09:45:00,1.4003,1.40063,1.39984,1.40037,2242300005.0
2006-04-18 09:50:00,1.4003,1.40065,1.40001,1.40004,2169500004.0
2006-04-18 09:55:00,1.39995,1.40007,1.39945,1.40007,2925700004.0
2006-04-18 10:00:00,1.4001,1.40047,1.3995,1.3999,2328100002.0
2006-04-18 10:05:00,1.39972,1.40046,1.39917,1.3997,2489100008.0
2006-04-18 10:10:00,1.39982,1.40039,1.39966,1.40021,2226400006.0
2006-04-18 10:15:00,1.40035,1.4004,1.39951,1.3997,1944100007.0
2006-04-18 10:20:00,1.39961,1.39969,1.39918,1.39941,2319200006.0
2006-04-18 10:25:00,1.39954,1.39985,1.39929,1.39952,2463600004.0
2006-04-18 10:30:00,1.39963,1.39996,1.39921,1.39996,2634800004.0
2006-04-18 10:35:00,1.39996,1.40035,1.39981,1.40027,2349500004.0
2006-04-18 10:40:00,1.40022,1.401,1.40007,1.4007,2290800005.0
2006-04-18 10:45:00,1.40077,1.40145,1.4006,1.40114,2222100013.0
2006-04-18 10:50:00,1.40125,1.40213,1.40107,1.40168,2103700004.0
2006-04-18 10:55:00,1.40167,1.40254,1.4015,1.40172,2654800008.0
2006-04-18 11:00:00,1.40163,1.4024,1.4014,1.4022,2458400005.0
2006-04-18 11:05:00,1.40229,1.40342,1.4022,1.40313,2174200005.0
2006-04-18 11:10:00,1.40322,1.40351,1.40253,1.40312,2298800001.0
2006-04-18 11:15:00,1.4032,1.40359,1.40293,1.40343,2121100004.0
2006-04-18 11:20:00,1.40339,1.4037,1.40292,1.40314,2883600005.0
2006-04-18 11:25:00,1.40317,1.40427,1.40317,1.40406,2520400008.0
2006-04-18 11:30:00,1.40394,1.40523,1.40339,1.40461,2568300006.0
2006-04-18 11:35:00,1.40462,1.40467,1.40394,1.40418,2948800009.0
2006-04-18 11:40:00,1.40425,1.40455,1.40394,1.40412,3104700004.0
2006-04-18 11:45:00,1.40416,1.40438,1.40373,1.4039,2525400010.0
2006-04-18 11:50:00,1.40403,1.40438,1.40356,1.40364,1328800003.0
2006-04-18 11:55:00,1.40371,1.40374,1.40207,1.40255,2355400006.0
2006-04-18 12:00:00,1.40257,1.40318,1.40248,1.40293,2126300003.0
2006-04-18 12:05:00,1.40308,1.40416,1.4029,1.40407,1967800007.0
2006-04-18 12:10:00,1.40406,1.4043,1.40381,1.40418,1957700005.0
2006-04-18 12:15:00,1.4041,1.40438,1.40375,1.40394,1720500002.0
2006-04-18 12:20:00,1.40397,1.40419,1.40358,1.40369,2160100009.0
2006-04-18 12:25:00,1.40398,1.40411,1.40281,1.40304,2484300002.0
2006-04-18 12:30:00,1.40302,1.40341,1.4028,1.403,2644900007.0
2006-04-18 12:35:00,1.40328,1.4035,1.4029,1.40343,2644600007.0
2006-04-18 12:40:00,1.40353,1.40366,1.40329,1.40354,2007400003.0
2006-04-18 12:45:00,1.40364,1.40381,1.40275,1.40283,2237400004.0
2006-04-18 12:50:00,1.40284,1.40311,1.4026,1.40303,1969100006.0
2006-04-18 12:55:00,1.40314,1.40329,1.4026,1.40291,2470200010.0
2006-04-18 13:00:00,1.40295,1.40358,1.40295,1.40325,1651900003.0
2006-04-18 13:05:00,1.40323,1.40348,1.40304,1.40325,1251300002.0
2006-04-18 13:10:00,1.40334,1.40343,1.40289,1.40294,1529900005.0
2006-04-18 13:15:00,1.40292,1.40299,1.40233,1.40244,1304400004.0
2006-04-18 13:20:00,1.40232,1.40245,1.40202,1.40236,1214100005.0
2006-04-18 13:25:00,1.40243,1.40245,1.40159,1.40188,1823900003.0
2006-04-18 13:30:00,1.40196,1.40202,1.40141,1.40168,2034400007.0
2006-04-18 13:35:00,1.40174,1.40234,1.40162,1.40218,1962300004.0
2006-04-18 13:40:00,1.40207,1.40268,1.40207,1.40216,1188500000.0
2006-04-18 13:45:00,1.40211,1.40237,1.4017,1.40223,1825300000.0
2006-04-18 13:50:00,1.40226,1.40262,1.402,1.40214,1839300008.0
2006-04-18 13:55:00,1.40191,1.40239,1.40138,1.40239,1717000009.0
2006-04-18 14:00:00,1.40231,1.40254,1.40201,1.40229,1909300007.0
2006-04-18 14:05:00,1.40238,1.4033,1.40233,1.40313,1584400003.0
2006-04-18 14:10:00,1.40318,1.4035,1.40279,1.40287,1051000002.0
2006-04-18 14:15:00,1.4028,1.40374,1.4025,1.40353,1950800005.0
2006-04-18 14:20:00,1.40365,1.40377,1.40276,1.40305,1877400005.0
2006-04-18 14:25:00,1.40304,1.4043,1.40304,1.40328,1592400003.0
2006-04-18 14:30:00,1.40273,1.40586,1.40265,1.40522,209300002.0
2006-04-18 14:35:00,1.40512,1.40581,1.40448,1.40556,198600001.0
2006-04-18 14:40:00,1.40559,1.40574,1.40442,1.40508,253400000.0
2006-04-18 14:45:00,1.40515,1.40577,1.40498,1.40548,188600000.0
2006-04-18 14:50:00,1.40511,1.40717,1.40511,1.40652,194400002.0
2006-04-18 14:55:00,1.40713,1.40753,1.40686,1.40703,163800000.0
2006-04-18 15:00:00,1.40698,1.40714,1.4053,1.40588,160900000.0
2006-04-18 15:05:00,1.40576,1.40588,1.40485,1.4049,186200000.0
2006-04-18 15:10:00,1.40466,1.40495,1.40417,1.4042,175900000.0
2006-04-18 15:15:00,1.40434,1.40485,1.4037,1.40462,190000000.0
2006-04-18 15:20:00,1.40463,1.40475,1.40388,1.40397,154600000.0
2006-04-18 15:25:00,1.40389,1.40413,1.4024,1.40249,182200000.0
2006-04-18 15:30:00,1.40256,1.40322,1.4022,1.40275,158600000.0
2006-04-18 15:35:00,1.40278,1.40335,1.40244,1.40244,225800000.0
2006-04-18 15:40:00,1.40262,1.40287,1.40178,1.40253,168000000.0
2006-04-18 15:45:00,1.40234,1.40358,1.40229,1.40355,208600000.0
2006-04-18 15:50:00,1.40349,1.40375,1.40273,1.40273,214300001.0
2006-04-18 15:55:00,1.4029,1.4029,1.40163,1.40237,167900001.0
2006-04-18 16:00:00,1.40214,1.40363,1.40214,1.40335,171900000.0
2006-04-18 16:05:00,1.4032,1.40423,1.40274,1.40385,188400000.0
2006-04-18 16:10:00,1.40396,1.40459,1.40376,1.4044,206400000.0
2006-04-18 16:15:00,1.40424,1.40439,1.40298,1.40379,155700000.0
2006-04-18 16:20:00,1.40386,1.40397,1.40334,1.4037,178800000.0
2006-04-18 16:25:00,1.40387,1.404,1.40291,1.40329,173500000.0
2006-04-18 16:30:00,1.40321,1.40332,1.40197,1.40201,231200000.0
2006-04-18 16:35:00,1.40207,1.4027,1.40148,1.40175,178300000.0
2006-04-18 16:40:00,1.40163,1.40325,1.40158,1.40269,177000000.0
2006-04-18 16:45:00,1.40257,1.40322,1.40207,1.40293,234300001.0
2006-04-18 16:50:00,1.40281,1.40294,1.40217,1.40263,228900000.0
2006-04-18 16:55:00,1.40284,1.40385,1.40255,1.40385,199900003.0
2006-04-18 17:00:00,1.4033,1.40376,1.40286,1.40313,229300000.0
2006-04-18 17:05:00,1.40301,1.40312,1.40179,1.40203,186600000.0
2006-04-18 17:10:00,1.40203,1.40231,1.40172,1.40177,179800001.0
2006-04-18 17:15:00,1.40202,1.40251,1.4014,1.40201,194900001.0
2006-04-18 17:20:00,1.40207,1.40236,1.40155,1.40174,173800000.0
2006-04-18 17:25:00,1.40145,1.40195,1.40108,1.40195,189900001.0
2006-04-18 17:30:00,1.40204,1.40204,1.40068,1.40129,209700001.0
2006-04-18 17:35:00,1.40129,1.40131,1.40052,1.40074,261300001.0
2006-04-18 17:40:00,1.40043,1.40126,1.40032,1.40114,190600000.0
2006-04-18 17:45:00,1.4015,1.40253,1.40095,1.40154,237200000.0
2006-04-18 17:50:00,1.40181,1.4023,1.40141,1.40181,161600000.0
2006-04-18 17:55:00,1.40174,1.4021,1.40122,1.40144,220500000.0
2006-04-18 18:00:00,1.4015,1.4015,1.40056,1.40116,199200000.0
2006-04-18 18:05:00,1.40125,1.40179,1.40102,1.40114,271700002.0
2006-04-18 18:10:00,1.40113,1.402,1.4009,1.40193,188000000.0
2006-04-18 18:15:00,1.40174,1.40228,1.4016,1.40209,246500001.0
2006-04-18 18:20:00,1.40219,1.40288,1.40219,1.40224,178900000.0
2006-04-18 18:25:00,1.40258,1.40278,1.40205,1.40218,211600001.0
2006-04-18 18:30:00,1.40227,1.40234,1.40191,1.40221,194700000.0
2006-04-18 18:35:00,1.40211,1.40241,1.40186,1.40218,218300002.0
2006-04-18 18:40:00,1.40212,1.40237,1.40201,1.40214,176000001.0
2006-04-18 18:45:00,1.40225,1.40244,1.40205,1.40225,163300000.0
2006-04-18 18:50:00,1.40239,1.40256,1.40197,1.4023,201100000.0
2006-04-18 18:55:00,1.40198,1.40244,1.40169,1.40233,205800000.0
2006-04-18 19:00:00,1.40247,1.40273,1.40218,1.40256,206300000.0
2006-04-18 19:05:00,1.40266,1.40279,1.40233,1.40233,179500001.0
2006-04-18 19:10:00,1.40249,1.40267,1.40206,1.40267,192700000.0
2006-04-18 19:15:00,1.40251,1.40267,1.40195,1.40233,173900000.0
2006-04-18 19:20:00,1.40212,1.40267,1.40187,1.40261,226000001.0
2006-04-18 19:25:00,1.40271,1.40283,1.40207,1.40259,181800001.0
2006-04-18 19:30:00,1.40266,1.40274,1.4023,1.40257,164400000.0
2006-04-18 19:35:00,1.40242,1.40286,1.40207,1.40286,177200001.0
2006-04-18 19:40:00,1.40285,1.40329,1.40232,1.40263,219300000.0
2006-04-18 19:45:00,1.40259,1.40311,1.40244,1.40245,199400001.0
2006-04-18 19:50:00,1.4027,1.40278,1.4023,1.40272,213400000.0
2006-04-18 19:55:00,1.40266,1.40273,1.40202,1.40206,155900000.0
2006-04-18 20:00:00,1.40194,1.40542,1.40194,1.40505,243800003.0
2006-04-18 20:05:00,1.405,1.405,1.40205,1.40302,152300000.0
2006-04-18 20:10:00,1.40294,1.40429,1.40284,1.40408,181600000.0
2006-04-18 20:15:00,1.40414,1.40449,1.40327,1.40449,168400000.0
2006-04-18 20:20:00,1.40442,1.40443,1.40382,1.40431,197500001.0
2006-04-18 20:25:00,1.40489,1.40519,1.40414,1.40445,209000001.0
2006-04-18 20:30:00,1.40447,1.40451,1.40376,1.40394,197300000.0
2006-04-18 20:35:00,1.40376,1.40408,1.40305,1.40326,175000000.0
2006-04-18 20:40:00,1.4031,1.40378,1.40285,1.40359,198300000.0
2006-04-18 20:45:00,1.4036,1.40406,1.40334,1.4037,230500002.0
2006-04-18 20:50:00,1.40374,1.40432,1.40367,1.40387,215600001.0
2006-04-18 20:55:00,1.40403,1.40469,1.40395,1.40433,222000000.0
2006-04-18 21:00:00,1.40433,1.40473,1.40354,1.4037,163600000.0
2006-04-18 21:05:00,1.40329,1.40368,1.4031,1.40341,209100001.0
2006-04-18 21:10:00,1.4035,1.40367,1.40311,1.40332,234200000.0
2006-04-18 21:15:00,1.40328,1.40377,1.40299,1.40356,170600000.0
2006-04-18 21:20:00,1.40367,1.40449,1.40362,1.40409,212100000.0
2006-04-18 21:25:00,1.40406,1.40428,1.40382,1.40423,155800000.0
2006-04-18 21:30:00,1.40426,1.40448,1.40404,1.40415,151500000.0
2006-04-18 21:35:00,1.40405,1.40444,1.40373,1.40433,171400000.0
2006-04-18 21:40:00,1.40419,1.40452,1.40374,1.40381,164600001.0
2006-04-18 21:45:00,1.40391,1.40432,1.4038,1.40413,188500000.0
2006-04-18 21:50:00,1.40416,1.4042,1.4035,1.40383,184400000.0
2006-04-18 21:55:00,1.40379,1.40407,1.40348,1.40377,201400001.0
2006-04-18 22:00:00,1.40364,1.40385,1.40335,1.40355,169800001.0
2006-04-18 22:05:00,1.40354,1.40393,1.40331,1.40374,178500000.0
2006-04-18 22:10:00,1.40388,1.4044,1.40373,1.40391,206000001.0
2006-04-18 22:15:00,1.40414,1.40458,1.40397,1.40447,179000000.0
2006-04-18 22:20:00,1.40452,1.40476,1.40414,1.40472,243000001.0
2006-04-18 22:25:00,1.4048,1.40506,1.40448,1.40479,192600001.0
2006-04-18 22:30:00,1.40483,1.40506,1.40424,1.40474,193400000.0
2006-04-18 22:35:00,1.40494,1.40553,1.40474,1.40538,229300000.0
2006-04-18 22:40:00,1.40545,1.40608,1.40503,1.40608,184000001.0
2006-04-18 22:45:00,1.40606,1.40619,1.40574,1.40601,133600000.0
2006-04-18 22:50:00,1.40664,1.40874,1.40641,1.40708,166100000.0
2006-04-18 22:55:00,1.40741,1.40753,1.40688,1.40708,159500000.0
2006-04-18 23:00:00,1.40703,1.4084,1.40685,1.4083,219300001.0
2006-04-18 23:05:00,1.4085,1.4095,1.4073,1.4092,211000000.0
2006-04-18 23:10:00,1.4091,1.4093,1.4085,1.4085,211000000.0
2006-04-18 23:15:00,1.4086,1.4092,1.4084,1.4087,211000000.0
2006-04-18 23:20:00,1.4086,1.4091,1.4072,1.40807,211000000.0
2006-04-18 23:25:00,1.40844,1.40938,1.4079,1.40821,207700000.0
2006-04-18 23:30:00,1.40802,1.40858,1.40782,1.40823,182200001.0
2006-04-18 23:35:00,1.40828,1.40838,1.40798,1.40829,187800001.0
2006-04-18 23:40:00,1.40866,1.40881,1.40766,1.4088,168500000.0
2006-04-18 23:45:00,1.40866,1.40903,1.40838,1.40859,195300000.0
2006-04-18 23:50:00,1.40864,1.40943,1.40842,1.40856,209500001.0
2006-04-18 23:55:00,1.40899,1.40966,1.40898,1.40898,179100000.0
2006-04-19 00:00:00,1.40924,1.40982,1.40914,1.40944,215400001.0
2006-04-19 00:05:00,1.40949,1.40956,1.40903,1.40918,212700001.0
2006-04-19 00:10:00,1.40932,1.40942,1.40893,1.40915,217100002.0
2006-04-19 00:15:00,1.40892,1.40938,1.40892,1.40922,150000000.0
2006-04-19 00:20:00,1.40925,1.41005,1.40892,1.40976,186400000.0
2006-04-19 00:25:00,1.40962,1.4097,1.40921,1.40946,192100000.0
2006-04-19 00:30:00,1.40916,1.40984,1.40916,1.40928,151700000.0
2006-04-19 00:35:00,1.40957,1.40982,1.40902,1.4096,194600000.0
2006-04-19 00:40:00,1.40967,1.41062,1.40946,1.41056,210900000.0
2006-04-19 00:45:00,1.4105,1.4105,1.40967,1.41015,196300001.0
2006-04-19 00:50:00,1.41022,1.41075,1.40956,1.40994,221000000.0
2006-04-19 00:55:00,1.40992,1.40998,1.4095,1.40978,198600001.0
2006-04-19 01:00:00,1.40982,1.41007,1.40928,1.40984,228600001.0
2006-04-19 01:05:00,1.40993,1.41007,1.40962,1.40993,190000001.0
2006-04-19 01:10:00,1.40983,1.41001,1.40924,1.40943,188000001.0
2006-04-19 01:15:00,1.40946,1.40973,1.40918,1.40941,179100000.0
2006-04-19 01:20:00,1.40957,1.40962,1.40841,1.40868,182200000.0
2006-04-19 01:25:00,1.40867,1.4088,1.40831,1.40871,196400001.0
2006-04-19 01:30:00,1.40883,1.40884,1.40781,1.40803,147000000.0
2006-04-19 01:35:00,1.40795,1.40826,1.40743,1.4078,224200001.0
2006-04-19 01:40:00,1.40778,1.40821,1.40759,1.40806,168000000.0
2006-04-19 01:45:00,1.40809,1.40898,1.40809,1.40883,182400000.0
2006-04-19 01:50:00,1.40894,1.4095,1.40864,1.40945,189600001.0
2006-04-19 01:55:00,1.40934,1.40941,1.40887,1.40905,230100000.0
2006-04-19 02:00:00,1.40873,1.40939,1.40834,1.40834,353600000.0
2006-04-19 02:05:00,1.40838,1.4088,1.40805,1.4085,570000000.0
2006-04-19 02:10:00,1.40805,1.40837,1.40773,1.40811,425500000.0
2006-04-19 02:15:00,1.40794,1.40825,1.40733,1.40775,597200000.0
2006-04-19 02:20:00,1.4079,1.40825,1.40764,1.40811,223600000.0
2006-04-19 02:25:00,1.40791,1.40802,1.40749,1.40787,348300000.0
2006-04-19 02:30:00,1.40803,1.40803,1.4073,1.40785,377500001.0
2006-04-19 02:35:00,1.40732,1.40777,1.40703,1.40777,254200000.0
2006-04-19 02:40:00,1.40795,1.40818,1.4075,1.40767,179700000.0
2006-04-19 02:45:00,1.40716,1.4079,1.40711,1.40731,546800001.0
2006-04-19 02:50:00,1.40741,1.40797,1.40702,1.40751,301400000.0
2006-04-19 02:55:00,1.40745,1.40767,1.40709,1.40743,278800001.0
2006-04-19 03:00:00,1.4075,1.40835,1.40735,1.40796,342400001.0
2006-04-19 03:05:00,1.4078,1.40867,1.40764,1.40856,344000000.0
2006-04-19 03:10:00,1.40824,1.40909,1.40823,1.4088,197600000.0
2006-04-19 03:15:00,1.4085,1.4089,1.40831,1.40859,186400000.0
2006-04-19 03:20:00,1.40808,1.40854,1.40798,1.40812,291000001.0
2006-04-19 03:25:00,1.40851,1.40852,1.40799,1.40814,372300001.0
2006-04-19 03:30:00,1.40809,1.40865,1.40785,1.40821,198500000.0
2006-04-19 03:35:00,1.40823,1.40846,1.40766,1.4078,304600000.0
2006-04-19 03:40:00,1.40773,1.40823,1.40743,1.408,357300000.0
2006-04-19 03:45:00,1.40805,1.40843,1.40778,1.40797,209500000.0
2006-04-19 03:50:00,1.40814,1.40859,1.40771,1.40822,387500000.0
2006-04-19 03:55:00,1.40859,1.40897,1.40783,1.40838,594700002.0
2006-04-19 04:00:00,1.40851,1.40886,1.40788,1.40793,569800001.0
2006-04-19 04:05:00,1.4077,1.40862,1.40756,1.40828,470900000.0
2006-04-19 04:10:00,1.40816,1.40855,1.40785,1.4082,378900001.0
2006-04-19 04:15:00,1.40817,1.40836,1.4072,1.40736,434300000.0
2006-04-19 04:20:00,1.40726,1.40754,1.40656,1.40675,430900001.0
2006-04-19 04:25:00,1.40673,1.40737,1.40673,1.4073,509400001.0
2006-04-19 04:30:00,1.40695,1.40739,1.40678,1.40697,236500001.0
2006-04-19 04:35:00,1.40679,1.40719,1.40637,1.40669,532400004.0
2006-04-19 04:40:00,1.40661,1.40719,1.40661,1.40718,273100002.0
2006-04-19 04:45:00,1.40706,1.40744,1.40657,1.40685,315000001.0
2006-04-19 04:50:00,1.40713,1.40726,1.40672,1.40686,177000000.0
2006-04-19 04:55:00,1.40706,1.40722,1.40651,1.40664,250100000.0
2006-04-19 05:00:00,1.40695,1.4072,1.40665,1.4071,502700001.0
2006-04-19 05:05:00,1.40704,1.40745,1.40698,1.40698,1103700001.0
2006-04-19 05:10:00,1.407,1.40712,1.40659,1.40672,890400001.0
2006-04-19 05:15:00,1.40686,1.40699,1.40658,1.40661,961200001.0
2006-04-19 05:20:00,1.40664,1.40697,1.40633,1.40646,1096300000.0
2006-04-19 05:25:00,1.40666,1.40743,1.40636,1.40718,1150500008.0
2006-04-19 05:30:00,1.40718,1.40754,1.40703,1.4071,861000001.0
2006-04-19 05:35:00,1.40716,1.40741,1.40696,1.40731,719300001.0
2006-04-19 05:40:00,1.40715,1.40761,1.40706,1.40741,699700001.0
2006-04-19 05:45:00,1.40755,1.40774,1.40726,1.40731,1120700005.0
2006-04-19 05:50:00,1.40742,1.40793,1.40705,1.40759,897900000.0
2006-04-19 05:55:00,1.40749,1.40779,1.40734,1.4076,757600002.0
2006-04-19 06:00:00,1.4075,1.40774,1.40742,1.4076,876900000.0
2006-04-19 06:05:00,1.40759,1.40784,1.40727,1.40747,1748000003.0
2006-04-19 06:10:00,1.40749,1.40767,1.40731,1.40739,1626600003.0
2006-04-19 06:15:00,1.40737,1.40747,1.40706,1.40727,980300002.0
2006-04-19 06:20:00,1.40726,1.40768,1.40714,1.40743,1416700003.0
2006-04-19 06:25:00,1.40742,1.40775,1.4073,1.40751,1313900000.0
2006-04-19 06:30:00,1.40744,1.40777,1.4074,1.40763,1090700003.0
2006-04-19 06:35:00,1.40759,1.40817,1.40759,1.40808,644000003.0
2006-04-19 06:40:00,1.40801,1.40848,1.40779,1.40833,1086200002.0
2006-04-19 06:45:00,1.40827,1.40834,1.40788,1.40809,1141600003.0
2006-04-19 06:50:00,1.40814,1.40833,1.40784,1.40799,1023400000.0
2006-04-19 06:55:00,1.40798,1.4082,1.40756,1.4076,1052900003.0
2006-04-19 07:00:00,1.40773,1.40778,1.40738,1.40738,1247000004.0
2006-04-19 07:05:00,1.4074,1.40742,1.40717,1.40717,972400003.0
2006-04-19 07:10:00,1.40723,1.40723,1.40659,1.4067,1949900005.0
2006-04-19 07:15:00,1.40692,1.40729,1.40667,1.40713,1450500007.0
2006-04-19 07:20:00,1.40712,1.40717,1.40683,1.4069,1847500005.0
2006-04-19 07:25:00,1.40693,1.40721,1.40664,1.40667,1285500003.0
2006-04-19 07:30:00,1.40672,1.40707,1.40652,1.40678,1883900005.0
2006-04-19 07:35:00,1.40688,1.4071,1.40657,1.40688,1230200000.0
2006-04-19 07:40:00,1.40693,1.40695,1.40635,1.40669,1869800004.0
2006-04-19 07:45:00,1.40669,1.40672,1.40604,1.40621,2890000007.0
2006-04-19 07:50:00,1.40622,1.40655,1.40613,1.40639,2599600009.0
2006-04-19 07:55:00,1.40648,1.4069,1.40597,1.40597,2864200008.0
2006-04-19 08:00:00,1.40578,1.40602,1.40514,1.40536,1980200003.0
2006-04-19 08:05:00,1.40541,1.40601,1.40501,1.40574,2394200007.0
2006-04-19 08:10:00,1.40567,1.40636,1.40556,1.40595,1517400002.0
2006-04-19 08:15:00,1.40587,1.40638,1.40587,1.40618,1347500001.0
2006-04-19 08:20:00,1.40611,1.40638,1.40563,1.40577,1738200001.0
2006-04-19 08:25:00,1.40572,1.40676,1.40547,1.40652,2394600003.0
2006-04-19 08:30:00,1.40652,1.40682,1.40632,1.40637,1922000003.0
2006-04-19 08:35:00,1.40647,1.40673,1.40603,1.40617,2040000005.0
2006-04-19 08:40:00,1.40608,1.40661,1.40603,1.40646,2049600004.0
2006-04-19 08:45:00,1.40655,1.40766,1.40623,1.40738,2805200007.0
2006-04-19 08:50:00,1.4075,1.40801,1.40722,1.40743,2861000006.0
2006-04-19 08:55:00,1.4075,1.40763,1.40703,1.4071,2476500004.0
2006-04-19 09:00:00,1.40711,1.40734,1.40665,1.40672,2610900001.0
2006-04-19 09:05:00,1.40664,1.40705,1.40645,1.40681,1941600003.0
2006-04-19 09:10:00,1.40688,1.40729,1.40682,1.40728,2131100004.0
2006-04-19 09:15:00,1.40711,1.40785,1.40689,1.40744,2316900006.0
2006-04-19 09:20:00,1.4075,1.40812,1.40742,1.40782,1665700003.0
2006-04-19 09:25:00,1.40789,1.40823,1.40758,1.40768,2337400002.0
2006-04-19 09:30:00,1.40778,1.40811,1.40664,1.4069,2265800004.0
2006-04-19 09:35:00,1.40683,1.40734,1.40642,1.40642,1872000004.0
2006-04-19 09:40:00,1.40641,1.4069,1.40622,1.40622,2187200002.0
2006-04-19 09:45:00,1.40637,1.40672,1.40624,1.40647,2251400009.0
2006-04-19 09:50:00,1.40628,1.40644,1.40567,1.40589,2329400005.0
2006-04-19 09:55:00,1.40593,1.40679,1.40584,1.40657,2925200005.0
2006-04-19 10:00:00,1.40652,1.40679,1.40627,1.40646,2356200005.0
2006-04-19 10:05:00,1.40613,1.40653,1.40579,1.40609,2468200004.0
2006-04-19 10:10:00,1.40608,1.40636,1.40594,1.40598,2312700007.0
2006-04-19 10:15:00,1.40609,1.40652,1.40586,1.40622,1818700004.0
2006-04-19 10:20:00,1.40617,1.40713,1.406,1.40644,2175200003.0
2006-04-19 10:25:00,1.40645,1.40664,1.40623,1.40653,2425700004.0
2006-04-19 10:30:00,1.40679,1.40757,1.40647,1.40757,2551300006.0
2006-04-19 10:35:00,1.40748,1.40748,1.407,1.40717,2528400001.0
2006-04-19 10:40:00,1.40708,1.40722,1.40609,1.40655,2433800009.0
2006-04-19 10:45:00,1.40659,1.40671,1.40579,1.40588,1952700000.0
2006-04-19 10:50:00,1.40586,1.40717,1.40571,1.40706,2142800004.0
2006-04-19 10:55:00,1.40705,1.40707,1.4065,1.40664,2781600012.0
2006-04-19 11:00:00,1.4068,1.40686,1.40602,1.40666,2447600003.0
2006-04-19 11:05:00,1.40673,1.40755,1.40655,1.40729,2239800007.0
2006-04-19 11:10:00,1.40737,1.40885,1.40713,1.40885,2402900005.0
2006-04-19 11:15:00,1.40877,1.40885,1.40836,1.40851,2121400002.0
2006-04-19 11:20:00,1.40835,1.40854,1.40769,1.40769,2623900006.0
2006-04-19 11:25:00,1.40759,1.40776,1.40716,1.40754,2322400002.0
2006-04-19 11:30:00,1.40753,1.40766,1.40677,1.40677,2706700009.0
2006-04-19 11:35:00,1.40687,1.40724,1.40651,1.40676,2677200008.0
2006-04-19 11:40:00,1.40676,1.40676,1.40593,1.40596,3211600004.0
2006-04-19 11:45:00,1.40613,1.4063,1.40587,1.40592,2709400011.0
2006-04-19 11:50:00,1.40599,1.40617,1.40576,1.40586,1390700001.0
2006-04-19 11:55:00,1.40598,1.40615,1.405,1.405,2390100008.0
2006-04-19 12:00:00,1.40502,1.40513,1.4038,1.40405,2172700008.0
2006-04-19 12:05:00,1.40417,1.40507,1.40381,1.4047,2059100007.0
2006-04-19 12:10:00,1.40465,1.40465,1.40423,1.40448,2010000003.0
2006-04-19 12:15:00,1.40451,1.40482,1.40412,1.40433,1793800003.0
2006-04-19 12:20:00,1.40441,1.40455,1.40395,1.404,2178700008.0
2006-04-19 12:25:00,1.40418,1.40443,1.40394,1.40423,2511300006.0
2006-04-19 12:30:00,1.40431,1.40481,1.40406,1.40458,2572600007.0
2006-04-19 12:35:00,1.40468,1.40469,1.40411,1.4042,2616700004.0
2006-04-19 12:40:00,1.40417,1.40445,1.40389,1.40445,2008700004.0
2006-04-19 12:45:00,1.40446,1.40446,1.40393,1.40421,2242200005.0
2006-04-19 12:50:00,1.40428,1.4044,1.40383,1.40413,1922100004.0
2006-04-19 12:55:00,1.4041,1.4042,1.40362,1.40395,2408100003.0
2006-04-19 13:00:00,1.40389,1.40397,1.40353,1.40358,1697200005.0
2006-04-19 13:05:00,1.40367,1.40427,1.40302,1.40425,1407300004.0
2006-04-19 13:10:00,1.40429,1.40463,1.40394,1.40398,1514000008.0
2006-04-19 13:15:00,1.40393,1.40482,1.40393,1.40427,1321900002.0
2006-04-19 13:20:00,1.4043,1.40463,1.40409,1.4045,1079700002.0
2006-04-19 13:25:00,1.40452,1.40469,1.40398,1.40438,1739900005.0
2006-04-19 13:30:00,1.40445,1.40464,1.40392,1.40409,1941400003.0
2006-04-19 13:35:00,1.40407,1.40457,1.404,1.4044,2079700005.0
2006-04-19 13:40:00,1.40427,1.40455,1.40332,1.40349,1110400002.0
2006-04-19 13:45:00,1.40369,1.40382,1.40291,1.40298,1841400004.0
2006-04-19 13:50:00,1.40298,1.40391,1.40287,1.40378,1874800005.0
2006-04-19 13:55:00,1.40366,1.40418,1.40351,1.40408,1752400005.0
2006-04-19 14:00:00,1.40402,1.40538,1.40394,1.40517,1828900006.0
2006-04-19 14:05:00,1.40523,1.40587,1.40466,1.40551,1579400002.0
2006-04-19 14:10:00,1.40547,1.40609,1.405,1.40609,1046500003.0
2006-04-19 14:15:00,1.40617,1.40641,1.40494,1.40559,2019600004.0
2006-04-19 14:20:00,1.40572,1.40635,1.4056,1.40584,1920400003.0
2006-04-19 14:25:00,1.40587,1.40636,1.40517,1.4052,1709300003.0
2006-04-19 14:30:00,1.40448,1.40517,1.40302,1.40316,135200000.0
2006-04-19 14:35:00,1.40315,1.40315,1.40134,1.40205,162100000.0
2006-04-19 14:40:00,1.40207,1.40367,1.40207,1.40307,250100000.0
2006-04-19 14:45:00,1.40278,1.40463,1.40257,1.40427,180800000.0
2006-04-19 14:50:00,1.40418,1.40439,1.40311,1.40381,199800000.0
2006-04-19 14:55:00,1.40417,1.40454,1.40283,1.40303,229600001.0
2006-04-19 15:00:00,1.40295,1.40295,1.40164,1.40244,200800002.0
2006-04-19 15:05:00,1.40267,1.40294,1.40203,1.40229,208000000.0
2006-04-19 15:10:00,1.40212,1.40267,1.40199,1.40225,183100000.0
2006-04-19 15:15:00,1.40227,1.40334,1.40185,1.4032,227700001.0
2006-04-19 15:20:00,1.40315,1.40319,1.40166,1.40205,135400000.0
2006-04-19 15:25:00,1.40195,1.40278,1.40182,1.40257,176500000.0
2006-04-19 15:30:00,1.40265,1.4029,1.40236,1.40257,212100001.0
2006-04-19 15:35:00,1.40253,1.40328,1.40227,1.40301,233100001.0
2006-04-19 15:40:00,1.40327,1.40329,1.40194,1.40243,217900000.0
2006-04-19 15:45:00,1.40225,1.40252,1.40187,1.40224,222200000.0
2006-04-19 15:50:00,1.40225,1.40312,1.40217,1.40296,151800000.0
2006-04-19 15:55:00,1.40311,1.40386,1.40257,1.40257,183200000.0
2006-04-19 16:00:00,1.40237,1.40265,1.40201,1.40234,196900000.0
2006-04-19 16:05:00,1.40232,1.40426,1.40232,1.40364,182200000.0
2006-04-19 16:10:00,1.40363,1.40426,1.4031,1.40358,168800000.0
2006-04-19 16:15:00,1.40339,1.40395,1.40316,1.4036,169200000.0
2006-04-19 16:20:00,1.40359,1.40377,1.40291,1.40318,220700001.0
2006-04-19 16:25:00,1.40355,1.4044,1.40303,1.40414,191700000.0
2006-04-19 16:30:00,1.40394,1.40439,1.40292,1.40333,214100001.0
2006-04-19 16:35:00,1.4034,1.40411,1.40308,1.40402,189100000.0
2006-04-19 16:40:00,1.40362,1.40432,1.40328,1.40414,181900000.0
2006-04-19 16:45:00,1.40392,1.40443,1.40392,1.40409,197500000.0
2006-04-19 16:50:00,1.40398,1.40438,1.40386,1.40418,262400001.0
2006-04-19 16:55:00,1.40416,1.40416,1.40282,1.40313,205900001.0
2006-04-19 17:00:00,1.40252,1.40336,1.40234,1.40282,229300001.0
2006-04-19 17:05:00,1.40281,1.40387,1.40246,1.40375,250100002.0
2006-04-19 17:10:00,1.40366,1.40391,1.40283,1.40328,175900000.0
2006-04-19 17:15:00,1.40366,1.40366,1.40199,1.40279,216700000.0
2006-04-19 17:20:00,1.40275,1.40338,1.40232,1.40298,193300000.0
2006-04-19 17:25:00,1.40289,1.4033,1.40246,1.40288,183200000.0
2006-04-19 17:30:00,1.40296,1.40297,1.40154,1.40165,198400001.0
2006-04-19 17:35:00,1.40151,1.40155,1.4006,1.40113,182700001.0
2006-04-19 17:40:00,1.40109,1.40151,1.40104,1.4011,242800001.0
2006-04-19 17:45:00,1.40125,1.40128,1.40012,1.40025,215200000.0
2006-04-19 17:50:00,1.40019,1.40095,1.3999,1.40079,169000000.0
2006-04-19 17:55:00,1.40078,1.40263,1.40017,1.40256,223200000.0
2006-04-19 18:00:00,1.40285,1.40317,1.40237,1.40259,186000001.0
2006-04-19 18:05:00,1.40273,1.40422,1.40261,1.40388,219600000.0
2006-04-19 18:10:00,1.40401,1.40431,1.40354,1.40423,215500001.0
2006-04-19 18:15:00,1.40414,1.40461,1.40396,1.40405,190400000.0
2006-04-19 18:20:00,1.40401,1.40597,1.40395,1.40555,212700000.0
2006-04-19 18:25:00,1.40588,1.40618,1.40533,1.40547,184200000.0
2006-04-19 18:30:00,1.40544,1.40544,1.40477,1.40534,149300000.0
2006-04-19 18:35:00,1.40486,1.40515,1.4044,1.40489,206500002.0
2006-04-19 18:40:00,1.40474,1.40477,1.40409,1.40448,199000001.0
2006-04-19 18:45:00,1.40489,1.40503,1.40409,1.40419,182200001.0
2006-04-19 18:50:00,1.40418,1.40535,1.40404,1.40535,174800000.0
2006-04-19 18:55:00,1.4053,1.40654,1.4053,1.40638,181000000.0
2006-04-19 19:00:00,1.40656,1.40713,1.40608,1.40631,186900000.0
2006-04-19 19:05:00,1.40639,1.4064,1.40531,1.4055,155800000.0
2006-04-19 19:10:00,1.40585,1.40602,1.40529,1.40559,223200000.0
2006-04-19 19:15:00,1.40537,1.40608,1.40521,1.40578,158800000.0
2006-04-19 19:20:00,1.40581,1.40615,1.40547,1.40596,195400000.0
2006-04-19 19:25:00,1.40611,1.40625,1.40551,1.40593,170700000.0
2006-04-19 19:30:00,1.40612,1.40648,1.40574,1.40623,191400000.0
2006-04-19 19:35:00,1.40624,1.40629,1.40547,1.40601,198600002.0
2006-04-19 19:40:00,1.40602,1.40658,1.40584,1.40658,247200000.0
2006-04-19 19:45:00,1.40646,1.40671,1.40608,1.40639,188100000.0
2006-04-19 19:50:00,1.40656,1.40665,1.40618,1.40642,183000001.0
2006-04-19 19:55:00,1.40651,1.40667,1.40616,1.4063,156000001.0
2006-04-19 20:00:00,1.40632,1.40745,1.40606,1.40716,209000000.0
2006-04-19 20:05:00,1.40722,1.40755,1.40694,1.40724,180500001.0
2006-04-19 20:10:00,1.40681,1.40745,1.40653,1.40714,200700002.0
2006-04-19 20:15:00,1.40715,1.40719,1.40649,1.40684,210900000.0
2006-04-19 20:20:00,1.40675,1.40675,1.40594,1.40604,165400000.0
2006-04-19 20:25:00,1.40634,1.40637,1.40546,1.4058,260200000.0
2006-04-19 20:30:00,1.40597,1.4063,1.40553,1.40623,207400000.0
2006-04-19 20:35:00,1.4061,1.40658,1.40598,1.40617,228500000.0
2006-04-19 20:40:00,1.40614,1.40649,1.40586,1.40649,249300002.0
2006-04-19 20:45:00,1.40656,1.40672,1.40613,1.40616,216800001.0
2006-04-19 20:50:00,1.40607,1.407,1.40607,1.40638,178400000.0
2006-04-19 20:55:00,1.40624,1.40654,1.406,1.40631,180100000.0
2006-04-19 21:00:00,1.40625,1.40634,1.40543,1.40599,155800000.0
2006-04-19 21:05:00,1.40577,1.40642,1.40569,1.40599,191200001.0
2006-04-19 21:10:00,1.40603,1.40644,1.40566,1.40576,212400000.0
2006-04-19 21:15:00,1.40565,1.40613,1.405,1.40545,208200001.0
2006-04-19 21:20:00,1.40547,1.40566,1.40457,1.40534,197100000.0
2006-04-19 21:25:00,1.40558,1.40624,1.40534,1.40618,199300000.0
2006-04-19 21:30:00,1.40613,1.40625,1.40583,1.40591,149800000.0
2006-04-19 21:35:00,1.40588,1.40678,1.4056,1.40678,155600000.0
2006-04-19 21:40:00,1.40665,1.40687,1.40629,1.40651,163800000.0
2006-04-19 21:45:00,1.40662,1.40691,1.40604,1.40616,182700000.0
2006-04-19 21:50:00,1.4063,1.40665,1.40604,1.40665,194200000.0
2006-04-19 21:55:00,1.40659,1.40692,1.40625,1.40643,202700000.0
2006-04-19 22:00:00,1.40664,1.40695,1.40643,1.40655,180900000.0
2006-04-19 22:05:00,1.4067,1.40685,1.40611,1.40635,173100002.0
2006-04-19 22:10:00,1.40633,1.4066,1.40579,1.40579,215000000.0
2006-04-19 22:15:00,1.40584,1.40607,1.40571,1.40583,171700001.0
2006-04-19 22:20:00,1.40585,1.40617,1.40552,1.40594,231200002.0
2006-04-19 22:25:00,1.40585,1.40597,1.40526,1.40585,170500000.0
2006-04-19 22:30:00,1.40574,1.40599,1.40524,1.40579,278700001.0
2006-04-19 22:35:00,1.40585,1.40593,1.40481,1.40489,187700001.0
2006-04-19 22:40:00,1.40487,1.40519,1.40441,1.40504,150800000.0
2006-04-19 22:45:00,1.40496,1.40524,1.40469,1.40497,183900001.0
2006-04-19 22:50:00,1.40505,1.40529,1.40474,1.40493,175700002.0
2006-04-19 22:55:00,1.40519,1.40551,1.40493,1.4055,178400000.0
2006-04-19 23:00:00,1.40543,1.40553,1.40525,1.4054,175300000.0
2006-04-19 23:05:00,1.4055,1.4055,1.4048,1.4049,174000000.0
2006-04-19 23:10:00,1.4048,1.4053,1.4048,1.4049,174000000.0
2006-04-19 23:15:00,1.405,1.4052,1.405,1.4051,104400000.0
2006-04-19 23:20:00,1.4052,1.4052,1.4049,1.4049,139200000.0
2006-04-19 23:25:00,1.40529,1.40529,1.40426,1.40457,238000001.0
2006-04-19 23:30:00,1.40457,1.40499,1.40453,1.40476,180500000.0
2006-04-19 23:35:00,1.40497,1.40529,1.40443,1.40446,178200000.0
2006-04-19 23:40:00,1.4047,1.40499,1.4044,1.40495,204400000.0
2006-04-19 23:45:00,1.40487,1.40523,1.40469,1.40496,189000000.0
2006-04-19 23:50:00,1.40501,1.40523,1.40448,1.40448,171800001.0
2006-04-19 23:55:00,1.40493,1.40518,1.40477,1.40493,211100001.0
2006-04-20 00:00:00,1.40508,1.40523,1.40466,1.40493,191100000.0
2006-04-20 00:05:00,1.40484,1.40495,1.40447,1.40462,219200001.0
2006-04-20 00:10:00,1.40467,1.40472,1.40423,1.4046,173000000.0
2006-04-20 00:15:00,1.40437,1.4049,1.40431,1.40458,186100000.0
2006-04-20 00:20:00,1.40457,1.40457,1.404,1.40427,173600000.0
2006-04-20 00:25:00,1.4041,1.40442,1.40402,1.40417,212900000.0
2006-04-20 00:30:00,1.40395,1.40434,1.40395,1.40398,167600000.0
2006-04-20 00:35:00,1.40417,1.40442,1.40397,1.40419,179400001.0
2006-04-20 00:40:00,1.40422,1.40432,1.4038,1.40427,176400001.0
2006-04-20 00:45:00,1.40429,1.4043,1.40376,1.40399,200600000.0
2006-04-20 00:50:00,1.40401,1.40455,1.40398,1.40455,190100000.0
2006-04-20 00:55:00,1.40462,1.40501,1.40434,1.40501,193500000.0
2006-04-20 01:00:00,1.4048,1.40483,1.40426,1.40458,222300000.0
2006-04-20 01:05:00,1.40466,1.4048,1.40433,1.40464,192300000.0
2006-04-20 01:10:00,1.40455,1.4049,1.40414,1.40467,178600000.0
2006-04-20 01:15:00,1.40474,1.40494,1.40435,1.40469,215400000.0
2006-04-20 01:20:00,1.40478,1.40501,1.40406,1.40451,158200000.0
2006-04-20 01:25:00,1.40452,1.40477,1.40423,1.40467,149000000.0
2006-04-20 01:30:00,1.40471,1.40471,1.40413,1.40456,186500000.0
2006-04-20 01:35:00,1.40464,1.40495,1.40437,1.40473,192800001.0
2006-04-20 01:40:00,1.40471,1.405,1.40427,1.40475,139800000.0
2006-04-20 01:45:00,1.40473,1.40508,1.40442,1.40487,174000000.0
2006-04-20 01:50:00,1.40484,1.40507,1.4045,1.40488,233700001.0
2006-04-20 01:55:00,1.40483,1.40505,1.40453,1.40493,235200001.0
2006-04-20 02:00:00,1.4046,1.40492,1.4042,1.40471,319400001.0
2006-04-20 02:05:00,1.40458,1.40493,1.40415,1.40449,631500003.0
2006-04-20 02:10:00,1.40421,1.40453,1.40409,1.40444,408200002.0
2006-04-20 02:15:00,1.4043,1.40446,1.40374,1.40412,591100001.0
2006-04-20 02:20:00,1.40419,1.40437,1.40363,1.40402,216300000.0
2006-04-20 02:25:00,1.40367,1.40376,1.40307,1.40349,326000000.0
2006-04-20 02:30:00,1.40361,1.40361,1.40248,1.40321,419200000.0
2006-04-20 02:35:00,1.40314,1.40352,1.40286,1.40334,315400000.0
2006-04-20 02:40:00,1.40345,1.40382,1.4034,1.40371,195900000.0
2006-04-20 02:45:00,1.40316,1.40369,1.40283,1.40332,591300001.0
2006-04-20 02:50:00,1.40348,1.40388,1.40316,1.40376,317800003.0
2006-04-20 02:55:00,1.40403,1.40413,1.40335,1.40335,304000000.0
2006-04-20 03:00:00,1.40337,1.40355,1.40307,1.40319,286900000.0
2006-04-20 03:05:00,1.40306,1.40349,1.4028,1.40329,315800001.0
2006-04-20 03:10:00,1.40286,1.40356,1.40254,1.40317,197000000.0
2006-04-20 03:15:00,1.40287,1.4032,1.4027,1.40311,163600000.0
2006-04-20 03:20:00,1.40262,1.40348,1.40262,1.40348,318900000.0
2006-04-20 03:25:00,1.40372,1.40372,1.40306,1.40345,444400001.0
2006-04-20 03:30:00,1.40344,1.40397,1.40296,1.40352,216000002.0
2006-04-20 03:35:00,1.40364,1.404,1.40328,1.4038,260500000.0
2006-04-20 03:40:00,1.40362,1.40432,1.40342,1.4041,352600001.0
2006-04-20 03:45:00,1.40416,1.40448,1.40403,1.40403,164300000.0
2006-04-20 03:50:00,1.40428,1.40431,1.4038,1.40381,303700000.0
2006-04-20 03:55:00,1.40437,1.40481,1.40376,1.40412,601600000.0
2006-04-20 04:00:00,1.40434,1.40443,1.40389,1.40405,559900001.0
2006-04-20 04:05:00,1.40394,1.40501,1.40377,1.40479,565400003.0
2006-04-20 04:10:00,1.4047,1.40486,1.40436,1.40454,434900002.0
2006-04-20 04:15:00,1.40457,1.40497,1.40454,1.40479,370300000.0
2006-04-20 04:20:00,1.40484,1.40493,1.40407,1.40412,405600000.0
2006-04-20 04:25:00,1.404,1.40475,1.40387,1.40432,546200002.0
2006-04-20 04:30:00,1.40403,1.40446,1.40402,1.40429,243700000.0
2006-04-20 04:35:00,1.40414,1.40448,1.40372,1.40385,516000003.0
2006-04-20 04:40:00,1.40382,1.40413,1.40359,1.40409,252700000.0
2006-04-20 04:45:00,1.40392,1.40408,1.40321,1.40327,287400000.0
2006-04-20 04:50:00,1.40369,1.40412,1.40341,1.40357,240900001.0
2006-04-20 04:55:00,1.40399,1.4044,1.40369,1.40408,305900001.0
2006-04-20 05:00:00,1.40447,1.4045,1.40386,1.40389,520600003.0
2006-04-20 05:05:00,1.40384,1.40413,1.40326,1.40381,1168000002.0
2006-04-20 05:10:00,1.40388,1.40411,1.40367,1.40368,778500001.0
2006-04-20 05:15:00,1.4038,1.40392,1.40318,1.4032,909400003.0
2006-04-20 05:20:00,1.40324,1.40368,1.40319,1.40333,1122200003.0
2006-04-20 05:25:00,1.4035,1.40422,1.4033,1.40402,1129800002.0
2006-04-20 05:30:00,1.4041,1.40448,1.40392,1.40392,931200004.0
2006-04-20 05:35:00,1.4042,1.40437,1.4039,1.40427,776200001.0
2006-04-20 05:40:00,1.4041,1.40441,1.40402,1.40406,817300000.0
2006-04-20 05:45:00,1.4043,1.40459,1.40405,1.40413,999000002.0
2006-04-20 05:50:00,1.40413,1.40456,1.40413,1.40443,963800002.0
2006-04-20 05:55:00,1.40433,1.4045,1.40402,1.40406,742800001.0
2006-04-20 06:00:00,1.40409,1.40428,1.40401,1.40409,899600001.0
2006-04-20 06:05:00,1.40419,1.40461,1.40405,1.40441,1782100004.0
2006-04-20 06:10:00,1.40434,1.40449,1.40402,1.40412,1731000004.0
2006-04-20 06:15:00,1.40424,1.40433,1.40393,1.40415,983100002.0
2006-04-20 06:20:00,1.40412,1.40456,1.40408,1.40425,1406100001.0
2006-04-20 06:25:00,1.40425,1.40437,1.40403,1.40408,1386100002.0
2006-04-20 06:30:00,1.40405,1.40433,1.40396,1.40406,1115800002.0
2006-04-20 06:35:00,1.40388,1.40424,1.40384,1.40399,654300000.0
2006-04-20 06:40:00,1.40394,1.404,1.40366,1.40387,1072600005.0
2006-04-20 06:45:00,1.40392,1.40408,1.40366,1.40377,987300003.0
2006-04-20 06:50:00,1.40389,1.40419,1.40359,1.40388,1003700001.0
2006-04-20 06:55:00,1.4039,1.40418,1.40381,1.404,963400004.0
2006-04-20 07:00:00,1.40415,1.4042,1.4039,1.40397,1214200000.0
2006-04-20 07:05:00,1.4041,1.40424,1.40364,1.40397,1062800000.0
2006-04-20 07:10:00,1.40416,1.40423,1.40386,1.40386,1830100003.0
2006-04-20 07:15:00,1.40409,1.40429,1.4038,1.40423,1491900005.0
2006-04-20 07:20:00,1.40428,1.40434,1.40396,1.4041,1877100003.0
2006-04-20 07:25:00,1.40416,1.40445,1.40381,1.40381,1287500002.0
2006-04-20 07:30:00,1.40384,1.40439,1.40377,1.40439,1910400006.0
2006-04-20 07:35:00,1.40441,1.40458,1.40375,1.40406,1268700004.0
2006-04-20 07:40:00,1.40399,1.40446,1.40393,1.40424,1829200007.0
2006-04-20 07:45:00,1.40423,1.40433,1.40388,1.40418,2904000007.0
2006-04-20 07:50:00,1.40409,1.40442,1.40395,1.40413,2520000005.0
2006-04-20 07:55:00,1.40407,1.40425,1.40368,1.40406,2765800008.0
2006-04-20 08:00:00,1.40401,1.40442,1.4039,1.40434,1931300003.0
2006-04-20 08:05:00,1.40431,1.40436,1.40377,1.40414,2398800004.0
2006-04-20 08:10:00,1.40419,1.40438,1.40382,1.40382,1532700004.0
2006-04-20 08:15:00,1.40361,1.40441,1.40361,1.4041,1363200005.0
2006-04-20 08:20:00,1.40413,1.40437,1.40298,1.40328,1780400003.0
2006-04-20 08:25:00,1.40326,1.40337,1.40257,1.403,2339800006.0
2006-04-20 08:30:00,1.40295,1.40336,1.40278,1.40309,1907900006.0
2006-04-20 08:35:00,1.40306,1.40353,1.40304,1.40336,2136300009.0
2006-04-20 08:40:00,1.40328,1.40364,1.40271,1.4031,2010400004.0
2006-04-20 08:45:00,1.40322,1.40348,1.40289,1.40296,2930200015.0
2006-04-20 08:50:00,1.40337,1.40351,1.40224,1.40241,2901900007.0
2006-04-20 08:55:00,1.40262,1.40317,1.4025,1.40299,2483800005.0
2006-04-20 09:00:00,1.40301,1.40313,1.40255,1.4029,2689100002.0
2006-04-20 09:05:00,1.40285,1.40395,1.40263,1.4038,2032300004.0
2006-04-20 09:10:00,1.40377,1.40406,1.40326,1.40406,2165100004.0
2006-04-20 09:15:00,1.40407,1.40416,1.40362,1.40366,2213800004.0
2006-04-20 09:20:00,1.40358,1.40374,1.40322,1.40333,1567200001.0
2006-04-20 09:25:00,1.40337,1.40409,1.40331,1.40386,2279800006.0
2006-04-20 09:30:00,1.40389,1.40447,1.40377,1.40433,2207200002.0
2006-04-20 09:35:00,1.40431,1.40463,1.40404,1.40424,1896400004.0
2006-04-20 09:40:00,1.40427,1.40446,1.40368,1.4037,2107100002.0
2006-04-20 09:45:00,1.404,1.40428,1.40363,1.40376,2358600010.0
2006-04-20 09:50:00,1.40354,1.40385,1.40338,1.40377,2272300002.0
2006-04-20 09:55:00,1.4038,1.40429,1.40353,1.4042,2842400007.0
2006-04-20 10:00:00,1.40409,1.40516,1.40392,1.40433,2356500005.0
2006-04-20 10:05:00,1.40407,1.40445,1.40393,1.40419,2507100006.0
2006-04-20 10:10:00,1.40409,1.40424,1.40384,1.4039,2234000003.0
2006-04-20 10:15:00,1.40409,1.40446,1.40382,1.40406,2018200008.0
2006-04-20 10:20:00,1.40402,1.40419,1.40386,1.4041,2240400005.0
2006-04-20 10:25:00,1.4042,1.40428,1.40336,1.40343,2517900004.0
2006-04-20 10:30:00,1.40346,1.40469,1.40303,1.40447,2690300004.0
2006-04-20 10:35:00,1.40442,1.40452,1.40345,1.40392,2387100007.0
2006-04-20 10:40:00,1.40387,1.40469,1.40368,1.40451,2384100004.0
2006-04-20 10:45:00,1.40455,1.40502,1.4044,1.40465,2093700003.0
2006-04-20 10:50:00,1.40459,1.40501,1.40443,1.40466,2296900005.0
2006-04-20 10:55:00,1.40451,1.40499,1.40432,1.40466,2537200006.0
2006-04-20 11:00:00,1.40487,1.40513,1.40399,1.40432,2376900007.0
2006-04-20 11:05:00,1.40445,1.40502,1.4044,1.40459,2136200002.0
2006-04-20 11:10:00,1.40455,1.40595,1.40406,1.4058,2379600010.0
2006-04-20 11:15:00,1.40556,1.4065,1.40556,1.40615,2146100008.0
2006-04-20 11:20:00,1.40604,1.40638,1.40572,1.4061,2482700003.0
2006-04-20 11:25:00,1.40618,1.40657,1.40597,1.40625,2433200003.0
2006-04-20 11:30:00,1.40609,1.40626,1.40572,1.40604,2676100005.0
2006-04-20 11:35:00,1.40597,1.40617,1.40529,1.4059,2803600004.0
2006-04-20 11:40:00,1.40586,1.4059,1.40521,1.40535,3120200001.0
2006-04-20 11:45:00,1.40535,1.40561,1.40503,1.40533,2583500011.0
2006-04-20 11:50:00,1.40536,1.40569,1.40521,1.40541,1189900000.0
2006-04-20 11:55:00,1.40555,1.40577,1.40502,1.4051,2290700005.0
2006-04-20 12:00:00,1.40525,1.40553,1.40464,1.40474,2154000006.0
2006-04-20 12:05:00,1.4049,1.40523,1.40477,1.40483,1893900005.0
2006-04-20 12:10:00,1.40469,1.40585,1.40445,1.40534,2008700007.0
2006-04-20 12:15:00,1.40515,1.40589,1.40503,1.40561,1617500003.0
2006-04-20 12:20:00,1.40552,1.40608,1.40552,1.40562,2274200006.0
2006-04-20 12:25:00,1.40581,1.40597,1.40525,1.40543,2544200008.0
2006-04-20 12:30:00,1.40554,1.40573,1.40485,1.405,2604900006.0
2006-04-20 12:35:00,1.40517,1.40521,1.40412,1.40429,2696400002.0
2006-04-20 12:40:00,1.40432,1.40468,1.40317,1.40365,2000300005.0
2006-04-20 12:45:00,1.40379,1.40418,1.40324,1.40353,2425300010.0
2006-04-20 12:50:00,1.4035,1.40398,1.40328,1.40356,1925400005.0
2006-04-20 12:55:00,1.4034,1.40375,1.40254,1.40259,2389200009.0
2006-04-20 13:00:00,1.4025,1.40266,1.40164,1.40201,1629400003.0
2006-04-20 13:05:00,1.40201,1.40212,1.40102,1.4012,1247000001.0
2006-04-20 13:10:00,1.40151,1.40262,1.40119,1.40252,1456100002.0
2006-04-20 13:15:00,1.40262,1.40294,1.4022,1.40237,1310400002.0
2006-04-20 13:20:00,1.40231,1.403,1.40221,1.40289,1179600002.0
2006-04-20 13:25:00,1.40286,1.40296,1.40236,1.40284,1718900002.0
2006-04-20 13:30:00,1.40285,1.40309,1.40205,1.40215,1982400002.0
2006-04-20 13:35:00,1.40233,1.40251,1.40168,1.402,1971100001.0
2006-04-20 13:40:00,1.40192,1.40308,1.4019,1.40308,1229000007.0
2006-04-20 13:45:00,1.403,1.4032,1.40257,1.4032,1946900011.0
2006-04-20 13:50:00,1.40314,1.40337,1.40289,1.40309,1737800003.0
2006-04-20 13:55:00,1.40302,1.40323,1.40269,1.40277,1715100002.0
2006-04-20 14:00:00,1.4027,1.40362,1.40269,1.40325,1849100003.0
2006-04-20 14:05:00,1.40333,1.40348,1.40272,1.40305,1537900004.0
2006-04-20 14:10:00,1.40308,1.40335,1.40277,1.40323,1032200003.0
2006-04-20 14:15:00,1.40312,1.4033,1.40264,1.40284,1973300003.0
2006-04-20 14:20:00,1.40285,1.40319,1.40262,1.40296,1811000002.0
2006-04-20 14:25:00,1.40316,1.40356,1.40238,1.40264,1696500005.0
2006-04-20 14:30:00,1.40272,1.40274,1.40101,1.40135,191400001.0
2006-04-20 14:35:00,1.40121,1.40129,1.39957,1.40021,163400000.0
2006-04-20 14:40:00,1.4003,1.40062,1.39949,1.40016,238700001.0
2006-04-20 14:45:00,1.40005,1.40034,1.39982,1.40001,210700002.0
2006-04-20 14:50:00,1.39989,1.40108,1.39989,1.40055,175400000.0
2006-04-20 14:55:00,1.40079,1.401,1.39997,1.40029,194300001.0
2006-04-20 15:00:00,1.40032,1.40052,1.40002,1.40043,189700001.0
2006-04-20 15:05:00,1.40032,1.40047,1.39976,1.40046,224000001.0
2006-04-20 15:10:00,1.40033,1.40076,1.40013,1.40074,170000000.0
2006-04-20 15:15:00,1.40084,1.40152,1.40041,1.40126,198500001.0
2006-04-20 15:20:00,1.4013,1.40209,1.4013,1.40188,160800000.0
2006-04-20 15:25:00,1.4019,1.4021,1.40174,1.4019,152700000.0
2006-04-20 15:30:00,1.40201,1.40246,1.40165,1.40222,185600000.0
2006-04-20 15:35:00,1.4021,1.40255,1.40174,1.40195,183400001.0
2006-04-20 15:40:00,1.40212,1.40244,1.40139,1.40156,166000001.0
2006-04-20 15:45:00,1.40132,1.40174,1.40062,1.40077,262600000.0
2006-04-20 15:50:00,1.40055,1.40111,1.4005,1.40091,167300000.0
2006-04-20 15:55:00,1.40113,1.40183,1.40076,1.40135,184200000.0
2006-04-20 16:00:00,1.4008,1.40138,1.40001,1.40018,141300000.0
2006-04-20 16:05:00,1.40006,1.40061,1.39978,1.40022,223700000.0
2006-04-20 16:10:00,1.4002,1.40103,1.39994,1.40096,171500000.0
2006-04-20 16:15:00,1.40075,1.40253,1.40038,1.40238,165800000.0
2006-04-20 16:20:00,1.40211,1.40332,1.40191,1.40312,228300001.0
2006-04-20 16:25:00,1.40324,1.40401,1.40272,1.40338,200200000.0
2006-04-20 16:30:00,1.40335,1.4035,1.40282,1.40311,230900001.0
2006-04-20 16:35:00,1.4032,1.40328,1.40253,1.40313,212400001.0
2006-04-20 16:40:00,1.40297,1.40357,1.4026,1.40357,214900001.0
2006-04-20 16:45:00,1.40388,1.40486,1.40352,1.4038,186600000.0
2006-04-20 16:50:00,1.40351,1.40393,1.4031,1.40393,209400000.0
2006-04-20 16:55:00,1.40403,1.40516,1.40316,1.40423,137300001.0
2006-04-20 17:00:00,1.40371,1.40466,1.40365,1.4042,204600000.0
2006-04-20 17:05:00,1.40415,1.40432,1.40282,1.40331,186900000.0
2006-04-20 17:10:00,1.40332,1.40386,1.40308,1.4035,211000000.0
2006-04-20 17:15:00,1.40372,1.40464,1.40321,1.40463,185100000.0
2006-04-20 17:20:00,1.40476,1.4048,1.40404,1.40449,216200001.0
2006-04-20 17:25:00,1.4044,1.40466,1.40371,1.40444,216300000.0
2006-04-20 17:30:00,1.40419,1.40435,1.40345,1.40362,187300000.0
2006-04-20 17:35:00,1.40346,1.40409,1.40325,1.40405,220500001.0
2006-04-20 17:40:00,1.40387,1.40548,1.40381,1.40513,219200000.0
2006-04-20 17:45:00,1.4053,1.40537,1.40433,1.40472,202500000.0
2006-04-20 17:50:00,1.40456,1.40461,1.40371,1.40412,181700001.0
2006-04-20 17:55:00,1.40414,1.40458,1.40278,1.40288,230900000.0
2006-04-20 18:00:00,1.40324,1.40428,1.40259,1.40381,221200000.0
2006-04-20 18:05:00,1.4039,1.4048,1.40357,1.40461,199800000.0
2006-04-20 18:10:00,1.40463,1.40463,1.40321,1.40383,156600000.0
2006-04-20 18:15:00,1.40346,1.40377,1.40326,1.40357,139800000.0
2006-04-20 18:20:00,1.40369,1.40387,1.4033,1.40337,204700001.0
2006-04-20 18:25:00,1.40346,1.40424,1.40319,1.4042,201600001.0
2006-04-20 18:30:00,1.40431,1.40492,1.40429,1.40457,168000000.0
2006-04-20 18:35:00,1.40468,1.40468,1.40411,1.4043,194100001.0
2006-04-20 18:40:00,1.4043,1.4046,1.40406,1.40406,180000001.0
2006-04-20 18:45:00,1.40417,1.4046,1.40393,1.40408,130200000.0
2006-04-20 18:50:00,1.4043,1.40501,1.40408,1.40501,211700001.0
2006-04-20 18:55:00,1.4047,1.40494,1.40432,1.40457,177900001.0
2006-04-20 19:00:00,1.4045,1.4045,1.40364,1.40392,186600000.0
2006-04-20 19:05:00,1.40403,1.40427,1.4032,1.40327,202100001.0
2006-04-20 19:10:00,1.40326,1.40338,1.40286,1.40338,202400001.0
2006-04-20 19:15:00,1.40325,1.40336,1.40289,1.40335,182200000.0
2006-04-20 19:20:00,1.40338,1.40375,1.40312,1.4037,182700000.0
2006-04-20 19:25:00,1.40386,1.40386,1.4029,1.40313,179200001.0
2006-04-20 19:30:00,1.40306,1.40314,1.4024,1.40276,201100000.0
2006-04-20 19:35:00,1.40284,1.40303,1.40223,1.40296,180600001.0
2006-04-20 19:40:00,1.40276,1.40316,1.40242,1.40287,201600000.0
2006-04-20 19:45:00,1.40277,1.40312,1.40251,1.40273,206000000.0
2006-04-20 19:50:00,1.40305,1.40342,1.40272,1.40334,213100000.0
2006-04-20 19:55:00,1.4034,1.40428,1.40335,1.40412,159300000.0
2006-04-20 20:00:00,1.40401,1.40502,1.40385,1.40489,189400001.0
2006-04-20 20:05:00,1.40486,1.40508,1.40389,1.40421,171700000.0
2006-04-20 20:10:00,1.40393,1.4044,1.40365,1.40429,201800000.0
2006-04-20 20:15:00,1.40419,1.40439,1.40398,1.40419,205100000.0
2006-04-20 20:20:00,1.40428,1.40444,1.40366,1.40377,220200000.0
2006-04-20 20:25:00,1.40385,1.40393,1.40315,1.40362,205700000.0
2006-04-20 20:30:00,1.40367,1.40385,1.40323,1.40355,181300000.0
2006-04-20 20:35:00,1.40341,1.40369,1.40308,1.40322,220400000.0
2006-04-20 20:40:00,1.40326,1.40375,1.40312,1.40345,220800000.0
2006-04-20 20:45:00,1.40326,1.40379,1.40322,1.40358,243700000.0
2006-04-20 20:50:00,1.40349,1.40408,1.4034,1.40382,198500000.0
2006-04-20 20:55:00,1.40376,1.40411,1.40298,1.40315,191800001.0
2006-04-20 21:00:00,1.40329,1.40404,1.40298,1.40399,221900002.0
2006-04-20 21:05:00,1.40379,1.4044,1.40377,1.40412,195600001.0
2006-04-20 21:10:00,1.40417,1.40424,1.40383,1.40393,259400002.0
2006-04-20 21:15:00,1.40391,1.4045,1.40363,1.40395,169200001.0
2006-04-20 21:20:00,1.40398,1.40426,1.40332,1.40343,197800000.0
2006-04-20 21:25:00,1.40352,1.4039,1.40325,1.40354,175600000.0
2006-04-20 21:30:00,1.40355,1.40369,1.40316,1.40329,165400000.0
2006-04-20 21:35:00,1.40323,1.40356,1.40296,1.40337,174800000.0
2006-04-20 21:40:00,1.40329,1.40375,1.403,1.4036,170800000.0
2006-04-20 21:45:00,1.40353,1.40375,1.40334,1.40375,233100000.0
2006-04-20 21:50:00,1.40388,1.40392,1.40318,1.40358,189400000.0
2006-04-20 21:55:00,1.40354,1.40403,1.40343,1.40376,198500000.0
2006-04-20 22:00:00,1.40384,1.40406,1.40287,1.40287,201300000.0
2006-04-20 22:05:00,1.40296,1.40311,1.40232,1.40275,157700000.0
2006-04-20 22:10:00,1.40277,1.40321,1.40259,1.40292,193700000.0
2006-04-20 22:15:00,1.4031,1.40344,1.40268,1.40277,170600000.0
2006-04-20 22:20:00,1.40278,1.4029,1.40221,1.40263,217200000.0
2006-04-20 22:25:00,1.4025,1.40267,1.40204,1.40221,194100002.0
2006-04-20 22:30:00,1.40223,1.40243,1.40171,1.4021,218000001.0
2006-04-20 22:35:00,1.40227,1.40234,1.40165,1.40216,184100000.0
2006-04-20 22:40:00,1.40224,1.40235,1.40187,1.40215,168200000.0
2006-04-20 22:45:00,1.40209,1.40257,1.40178,1.40198,254100001.0
2006-04-20 22:50:00,1.40208,1.40228,1.40175,1.4018,169700000.0
2006-04-20 22:55:00,1.40205,1.40254,1.40191,1.40241,176900000.0
2006-04-20 23:00:00,1.40236,1.4027,1.40218,1.4027,174700000.0
2006-04-20 23:05:00,1.4028,1.403,1.4024,1.4029,139600000.0
2006-04-20 23:10:00,1.403,1.4033,1.4028,1.403,174500000.0
2006-04-20 23:15:00,1.4029,1.4036,1.4029,1.4032,174500000.0
2006-04-20 23:20:00,1.4033,1.4033,1.40228,1.40237,174500000.0
2006-04-20 23:25:00,1.40247,1.40316,1.40247,1.40294,190000000.0
2006-04-20 23:30:00,1.40313,1.40317,1.40262,1.40282,201900000.0
2006-04-20 23:35:00,1.40302,1.40304,1.40264,1.40281,228300000.0
2006-04-20 23:40:00,1.40304,1.40304,1.40239,1.40284,179200000.0
2006-04-20 23:45:00,1.40273,1.40313,1.40253,1.40295,216200000.0
2006-04-20 23:50:00,1.40302,1.40319,1.4022,1.4022,212700000.0
2006-04-20 23:55:00,1.40275,1.40308,1.4026,1.40283,181300000.0
2006-04-21 00:00:00,1.40298,1.40318,1.40263,1.40309,195700000.0
2006-04-21 00:05:00,1.40313,1.40339,1.40281,1.40296,182700000.0
2006-04-21 00:10:00,1.40307,1.40314,1.40241,1.40292,187500000.0
2006-04-21 00:15:00,1.40271,1.4028,1.40225,1.40225,188600000.0
2006-04-21 00:20:00,1.40237,1.40269,1.40199,1.4026,187800001.0
2006-04-21 00:25:00,1.40246,1.40263,1.40215,1.40244,179200000.0
2006-04-21 00:30:00,1.40225,1.40282,1.40225,1.40236,168200001.0
2006-04-21 00:35:00,1.40256,1.40256,1.40181,1.40192,163300000.0
2006-04-21 00:40:00,1.40194,1.4023,1.40156,1.40221,160000000.0
2006-04-21 00:45:00,1.40229,1.40285,1.40223,1.40266,249400000.0
2006-04-21 00:50:00,1.40258,1.4028,1.40225,1.40263,190600002.0
2006-04-21 00:55:00,1.40258,1.40289,1.40215,1.40264,203600001.0
2006-04-21 01:00:00,1.40256,1.40297,1.40221,1.40259,185200000.0
2006-04-21 01:05:00,1.40271,1.40292,1.40202,1.4022,215700001.0
2006-04-21 01:10:00,1.40203,1.40236,1.40182,1.40208,142500000.0
2006-04-21 01:15:00,1.40215,1.40233,1.4019,1.40216,218000000.0
2006-04-21 01:20:00,1.40223,1.4023,1.40168,1.40206,201600000.0
2006-04-21 01:25:00,1.40181,1.40225,1.4016,1.40213,170900000.0
2006-04-21 01:30:00,1.40227,1.40248,1.40187,1.40233,199600000.0
2006-04-21 01:35:00,1.40227,1.40235,1.40159,1.40191,199700001.0
2006-04-21 01:40:00,1.40175,1.40198,1.40107,1.40137,151500000.0
2006-04-21 01:45:00,1.40126,1.40146,1.40083,1.40128,184800000.0
2006-04-21 01:50:00,1.40094,1.40094,1.39894,1.40004,216100002.0
2006-04-21 01:55:00,1.40012,1.40177,1.40012,1.40169,200400000.0
2006-04-21 02:00:00,1.4015,1.40237,1.40145,1.40178,380300001.0
2006-04-21 02:05:00,1.40213,1.40244,1.4016,1.4019,585900002.0
2006-04-21 02:10:00,1.40177,1.40262,1.40177,1.40237,440700000.0
2006-04-21 02:15:00,1.40245,1.40259,1.4018,1.40222,614400002.0
2006-04-21 02:20:00,1.4024,1.4029,1.40229,1.4028,197500001.0
2006-04-21 02:25:00,1.40268,1.40324,1.40249,1.40319,369900001.0
2006-04-21 02:30:00,1.40331,1.40331,1.40222,1.40261,455700000.0
2006-04-21 02:35:00,1.40269,1.4029,1.40243,1.40282,282900001.0
2006-04-21 02:40:00,1.40282,1.40307,1.40258,1.40282,214700001.0
2006-04-21 02:45:00,1.40238,1.40294,1.40201,1.40222,605100003.0
2006-04-21 02:50:00,1.40243,1.40301,1.40188,1.40274,295500001.0
2006-04-21 02:55:00,1.40272,1.403,1.40225,1.40234,251400000.0
2006-04-21 03:00:00,1.40253,1.40306,1.40253,1.40267,339400001.0
2006-04-21 03:05:00,1.40261,1.40309,1.40234,1.40305,328500000.0
2006-04-21 03:10:00,1.40252,1.40301,1.40221,1.40248,198600000.0
2006-04-21 03:15:00,1.40203,1.40264,1.40203,1.40264,227000001.0
2006-04-21 03:20:00,1.40216,1.40262,1.40203,1.40213,269000000.0
2006-04-21 03:25:00,1.40257,1.40257,1.40202,1.40252,365900000.0
2006-04-21 03:30:00,1.40252,1.40283,1.40223,1.40248,244400001.0
2006-04-21 03:35:00,1.40259,1.40293,1.40221,1.40222,272400001.0
2006-04-21 03:40:00,1.40215,1.40279,1.4021,1.40266,325000000.0
2006-04-21 03:45:00,1.40264,1.4029,1.40239,1.40255,196100000.0
2006-04-21 03:50:00,1.40276,1.40291,1.40224,1.4026,315200002.0
2006-04-21 03:55:00,1.40291,1.40299,1.40211,1.40238,540500000.0
2006-04-21 04:00:00,1.40222,1.4024,1.40139,1.40163,568300001.0
2006-04-21 04:05:00,1.40149,1.40248,1.40133,1.40232,540200000.0
2006-04-21 04:10:00,1.40213,1.40217,1.40175,1.40206,351900001.0
2006-04-21 04:15:00,1.4021,1.40239,1.40198,1.40213,387300000.0
2006-04-21 04:20:00,1.40206,1.4023,1.4016,1.40165,456000003.0
2006-04-21 04:25:00,1.40163,1.4021,1.40147,1.40192,496300000.0
2006-04-21 04:30:00,1.40154,1.40191,1.40139,1.40161,246900000.0
2006-04-21 04:35:00,1.40152,1.40221,1.40143,1.40158,440100000.0
2006-04-21 04:40:00,1.40152,1.40209,1.40145,1.40207,289100001.0
2006-04-21 04:45:00,1.40193,1.40216,1.40138,1.40141,260800000.0
2006-04-21 04:50:00,1.40179,1.40184,1.40106,1.40135,202500000.0
2006-04-21 04:55:00,1.40168,1.40176,1.40119,1.40141,209600000.0
2006-04-21 05:00:00,1.40182,1.40188,1.4014,1.4016,512100001.0
2006-04-21 05:05:00,1.4016,1.40195,1.40143,1.40151,1111400004.0
2006-04-21 05:10:00,1.40153,1.40175,1.40145,1.40148,885600002.0
2006-04-21 05:15:00,1.40159,1.40182,1.40133,1.40146,935000001.0
2006-04-21 05:20:00,1.4015,1.40183,1.40122,1.40147,1093700001.0
2006-04-21 05:25:00,1.40167,1.40207,1.40145,1.40155,1033000000.0
2006-04-21 05:30:00,1.40153,1.40171,1.4013,1.40135,845500002.0
2006-04-21 05:35:00,1.40154,1.40159,1.40121,1.40138,666200001.0
2006-04-21 05:40:00,1.40118,1.40145,1.40102,1.40107,791600003.0
2006-04-21 05:45:00,1.40116,1.40151,1.40087,1.40087,1020200002.0
2006-04-21 05:50:00,1.40085,1.40117,1.40076,1.40109,958100002.0
2006-04-21 05:55:00,1.401,1.40131,1.40089,1.40119,722800004.0
2006-04-21 06:00:00,1.4012,1.40129,1.40101,1.40112,826500002.0
2006-04-21 06:05:00,1.40114,1.40151,1.40104,1.40131,1699700005.0
2006-04-21 06:10:00,1.40132,1.40163,1.40116,1.40126,1645300002.0
2006-04-21 06:15:00,1.4012,1.4014,1.40111,1.4014,1022600005.0
2006-04-21 06:20:00,1.40137,1.4016,1.40118,1.40135,1457100006.0
2006-04-21 06:25:00,1.40134,1.40172,1.40129,1.40142,1440800005.0
2006-04-21 06:30:00,1.40133,1.40159,1.40129,1.40156,1113700004.0
2006-04-21 06:35:00,1.40144,1.40169,1.40141,1.40154,623400003.0
2006-04-21 06:40:00,1.40154,1.40162,1.40134,1.40144,1053800000.0
2006-04-21 06:45:00,1.40149,1.40158,1.40125,1.40135,1000600001.0
2006-04-21 06:50:00,1.40143,1.40148,1.40097,1.40123,991200003.0
2006-04-21 06:55:00,1.40121,1.40136,1.40096,1.40108,1023900002.0
2006-04-21 07:00:00,1.40125,1.40135,1.40105,1.4012,1179900000.0
2006-04-21 07:05:00,1.40128,1.40128,1.40068,1.40071,989000002.0
2006-04-21 07:10:00,1.40077,1.40098,1.40066,1.40082,1877700002.0
2006-04-21 07:15:00,1.40102,1.40112,1.40062,1.40093,1496700002.0
2006-04-21 07:20:00,1.40101,1.40137,1.40068,1.40113,1685600001.0
2006-04-21 07:25:00,1.40118,1.40141,1.40091,1.40091,1229400003.0
2006-04-21 07:30:00,1.40096,1.40168,1.40091,1.40163,1915400006.0
2006-04-21 07:35:00,1.40165,1.40185,1.40153,1.40173,1312600001.0
2006-04-21 07:40:00,1.40169,1.40192,1.40128,1.40145,1984200004.0
2006-04-21 07:45:00,1.40144,1.40217,1.40123,1.40185,2865800006.0
2006-04-21 07:50:00,1.40177,1.40202,1.40161,1.40178,2613400004.0
2006-04-21 07:55:00,1.40181,1.40191,1.40151,1.40158,2786200005.0
2006-04-21 08:00:00,1.40162,1.40202,1.40155,1.40191,1977500003.0
2006-04-21 08:05:00,1.40192,1.40192,1.40043,1.40057,2452700005.0
2006-04-21 08:10:00,1.40044,1.40062,1.40006,1.40012,1510600002.0
2006-04-21 08:15:00,1.40007,1.40037,1.39961,1.39961,1400300005.0
2006-04-21 08:20:00,1.39967,1.4,1.3991,1.39939,1977900006.0
2006-04-21 08:25:00,1.39952,1.40097,1.39946,1.40082,2203600004.0
2006-04-21 08:30:00,1.4008,1.4009,1.39952,1.39954,1822000005.0
2006-04-21 08:35:00,1.39961,1.40021,1.39945,1.39955,2196600001.0
2006-04-21 08:40:00,1.39916,1.39965,1.39835,1.39947,2182900004.0
2006-04-21 08:45:00,1.39945,1.4004,1.39883,1.39989,2896900005.0
2006-04-21 08:50:00,1.40002,1.40153,1.39976,1.40143,2724600005.0
2006-04-21 08:55:00,1.40141,1.40205,1.40116,1.40179,2562400006.0
2006-04-21 09:00:00,1.40194,1.40217,1.40086,1.40103,2782300009.0
2006-04-21 09:05:00,1.40106,1.40174,1.40029,1.40038,2115700009.0
2006-04-21 09:10:00,1.40018,1.40034,1.39921,1.39995,2299500005.0
2006-04-21 09:15:00,1.39986,1.39988,1.39906,1.39906,2205100006.0
2006-04-21 09:20:00,1.39899,1.40024,1.39899,1.39997,1548600001.0
2006-04-21 09:25:00,1.39998,1.40038,1.39988,1.4001,2347100002.0
2006-04-21 09:30:00,1.40003,1.40018,1.39962,1.40007,2175300006.0
2006-04-21 09:35:00,1.40007,1.40022,1.39928,1.39941,1941800001.0
2006-04-21 09:40:00,1.39944,1.39956,1.39921,1.39921,2107900005.0
2006-04-21 09:45:00,1.39955,1.40017,1.39949,1.39988,2185800006.0
2006-04-21 09:50:00,1.39986,1.39996,1.39944,1.39968,2235400004.0
2006-04-21 09:55:00,1.39968,1.39994,1.3995,1.39974,2994200005.0
2006-04-21 10:00:00,1.39965,1.40111,1.39952,1.40101,2376300003.0
2006-04-21 10:05:00,1.40103,1.40374,1.40103,1.40267,2529100008.0
2006-04-21 10:10:00,1.40236,1.40255,1.40122,1.40134,2282800005.0
2006-04-21 10:15:00,1.40129,1.40143,1.39931,1.40028,1878800004.0
2006-04-21 10:20:00,1.40055,1.40084,1.39991,1.40044,2283100010.0
2006-04-21 10:25:00,1.40055,1.40074,1.39984,1.40004,2474800009.0
2006-04-21 10:30:00,1.40003,1.40042,1.39998,1.40026,2671600004.0
2006-04-21 10:35:00,1.40031,1.40128,1.39981,1.40074,2407300004.0
2006-04-21 10:40:00,1.40075,1.40125,1.40055,1.40076,2400900004.0
2006-04-21 10:45:00,1.40078,1.40147,1.40035,1.40147,2133700003.0
2006-04-21 10:50:00,1.40155,1.4018,1.40103,1.40115,2125100002.0
2006-04-21 10:55:00,1.40111,1.40167,1.40099,1.40129,2641100005.0
2006-04-21 11:00:00,1.40133,1.40164,1.40117,1.40153,2329400004.0
2006-04-21 11:05:00,1.40149,1.40161,1.401,1.40148,2067400003.0
2006-04-21 11:10:00,1.40174,1.40186,1.40096,1.40105,2482400008.0
2006-04-21 11:15:00,1.40101,1.40175,1.40077,1.40162,2169900003.0
2006-04-21 11:20:00,1.4016,1.40191,1.40122,1.40157,2650200004.0
2006-04-21 11:25:00,1.40187,1.40196,1.40111,1.40137,2428500009.0
2006-04-21 11:30:00,1.40146,1.40196,1.40136,1.40143,2588200003.0
2006-04-21 11:35:00,1.40155,1.40253,1.40147,1.40196,2845100006.0
2006-04-21 11:40:00,1.40208,1.40225,1.40152,1.40192,3107100003.0
2006-04-21 11:45:00,1.40201,1.40209,1.4016,1.40173,2466900001.0
2006-04-21 11:50:00,1.40169,1.40178,1.40108,1.40108,1387000003.0
2006-04-21 11:55:00,1.40107,1.4011,1.40031,1.40045,2318100005.0
2006-04-21 12:00:00,1.40059,1.40103,1.40031,1.40047,2063100007.0
2006-04-21 12:05:00,1.40054,1.40101,1.40042,1.4006,2018200006.0
2006-04-21 12:10:00,1.40069,1.40135,1.40046,1.40113,1983800000.0
2006-04-21 12:15:00,1.40098,1.40151,1.40093,1.40138,1699500004.0
2006-04-21 12:20:00,1.40144,1.40158,1.40102,1.40107,2172900006.0
2006-04-21 12:25:00,1.40128,1.40147,1.40071,1.401,2569900005.0
2006-04-21 12:30:00,1.401,1.40138,1.40001,1.40002,2574100005.0
2006-04-21 12:35:00,1.40022,1.40099,1.40014,1.40063,2841200004.0
2006-04-21 12:40:00,1.40072,1.40107,1.40044,1.40091,2016700003.0
2006-04-21 12:45:00,1.401,1.40121,1.40068,1.40071,2375700005.0
2006-04-21 12:50:00,1.40072,1.40093,1.40003,1.40025,1944000006.0
2006-04-21 12:55:00,1.40022,1.40023,1.39948,1.39983,2562600008.0
2006-04-21 13:00:00,1.39977,1.40036,1.39928,1.40009,1638900007.0
2006-04-21 13:05:00,1.40005,1.40009,1.39909,1.39945,1362600005.0
2006-04-21 13:10:00,1.39954,1.40003,1.39934,1.3999,1472700004.0
2006-04-21 13:15:00,1.39985,1.40047,1.3995,1.40017,1337200001.0
2006-04-21 13:20:00,1.40023,1.40096,1.40017,1.40093,1150500004.0
2006-04-21 13:25:00,1.40114,1.40119,1.40047,1.40076,1776400003.0
2006-04-21 13:30:00,1.40072,1.40072,1.40012,1.40028,2077000004.0
2006-04-21 13:35:00,1.40027,1.40047,1.39949,1.4003,1906000006.0
2006-04-21 13:40:00,1.40017,1.40047,1.39988,1.40005,1302000005.0
2006-04-21 13:45:00,1.40024,1.40043,1.40005,1.40031,1823500003.0
2006-04-21 13:50:00,1.40019,1.40036,1.39988,1.40014,1805000003.0
2006-04-21 13:55:00,1.40004,1.4002,1.39942,1.39979,1839300007.0
2006-04-21 14:00:00,1.39978,1.4,1.39951,1.3997,1951900009.0
2006-04-21 14:05:00,1.39977,1.40058,1.39977,1.4002,1634100007.0
2006-04-21 14:10:00,1.40034,1.40054,1.40009,1.40044,1046800003.0
2006-04-21 14:15:00,1.40063,1.40146,1.40051,1.40103,1963800003.0
2006-04-21 14:20:00,1.401,1.40159,1.40083,1.40136,1889200005.0
2006-04-21 14:25:00,1.40155,1.40224,1.4012,1.40223,1811600004.0
2006-04-21 14:30:00,1.40279,1.40356,1.40222,1.40242,154000001.0
2006-04-21 14:35:00,1.40262,1.40262,1.402,1.40242,183600000.0
2006-04-21 14:40:00,1.40239,1.40259,1.40147,1.40184,214900001.0
2006-04-21 14:45:00,1.40166,1.40225,1.40139,1.4015,249900001.0
2006-04-21 14:50:00,1.40128,1.402,1.40109,1.40109,244900002.0
2006-04-21 14:55:00,1.40123,1.40176,1.40086,1.40119,205800001.0
2006-04-21 15:00:00,1.40103,1.40109,1.40021,1.4008,214200000.0
2006-04-21 15:05:00,1.40069,1.40108,1.40043,1.40096,212100001.0
2006-04-21 15:10:00,1.40082,1.40099,1.39995,1.40024,163800000.0
2006-04-21 15:15:00,1.40029,1.40039,1.39921,1.39921,188600000.0
2006-04-21 15:20:00,1.39903,1.39948,1.39857,1.39943,169000001.0
2006-04-21 15:25:00,1.39937,1.4002,1.39931,1.39995,169800000.0
2006-04-21 15:30:00,1.40003,1.40016,1.39913,1.39924,179800000.0
2006-04-21 15:35:00,1.39931,1.40002,1.39916,1.39948,229800001.0
2006-04-21 15:40:00,1.39976,1.40051,1.39956,1.40028,173500000.0
2006-04-21 15:45:00,1.40026,1.40098,1.39971,1.39998,157700000.0
2006-04-21 15:50:00,1.3999,1.40075,1.39987,1.40044,185500000.0
2006-04-21 15:55:00,1.40065,1.40088,1.4001,1.40073,174500000.0
2006-04-21 16:00:00,1.40085,1.40182,1.40053,1.40176,172000000.0
2006-04-21 16:05:00,1.40182,1.40235,1.40115,1.40132,212900001.0
2006-04-21 16:10:00,1.40136,1.40176,1.40097,1.40169,197600002.0
2006-04-21 16:15:00,1.40158,1.40209,1.40133,1.40179,211600000.0
2006-04-21 16:20:00,1.40162,1.40181,1.40105,1.40152,207400002.0
2006-04-21 16:25:00,1.40174,1.40213,1.40118,1.40203,215300001.0
2006-04-21 16:30:00,1.40187,1.40316,1.40185,1.40238,235400002.0
2006-04-21 16:35:00,1.40246,1.40443,1.40244,1.40412,228100002.0
2006-04-21 16:40:00,1.40378,1.40421,1.40285,1.40313,207500001.0
2006-04-21 16:45:00,1.40279,1.40359,1.40265,1.40359,249300000.0
2006-04-21 16:50:00,1.4035,1.40439,1.40327,1.40361,176400000.0
2006-04-21 16:55:00,1.40375,1.40376,1.40272,1.40344,174400000.0
2006-04-21 17:00:00,1.40285,1.40398,1.40285,1.40368,177700000.0
2006-04-21 17:05:00,1.40336,1.40429,1.40299,1.40416,201600001.0
2006-04-21 17:10:00,1.40396,1.4049,1.40386,1.40386,186600000.0
2006-04-21 17:15:00,1.40409,1.40523,1.40389,1.40495,209300000.0
2006-04-21 17:20:00,1.40476,1.40535,1.4044,1.4051,223600002.0
2006-04-21 17:25:00,1.40491,1.4053,1.40466,1.40508,218200001.0
2006-04-21 17:30:00,1.405,1.4053,1.40451,1.40501,250600001.0
2006-04-21 17:35:00,1.40497,1.40542,1.40462,1.40506,228200000.0
2006-04-21 17:40:00,1.40493,1.4057,1.40493,1.40504,214900000.0
2006-04-21 17:45:00,1.40522,1.40566,1.40477,1.40514,201200001.0
2006-04-21 17:50:00,1.40511,1.40511,1.40371,1.40423,148700000.0
2006-04-21 17:55:00,1.40433,1.40461,1.40287,1.40287,194500000.0
2006-04-21 18:00:00,1.40287,1.40317,1.40241,1.40296,205300000.0
2006-04-21 18:05:00,1.40307,1.40349,1.40282,1.40328,230900000.0
2006-04-21 18:10:00,1.40325,1.40354,1.40247,1.40306,208100000.0
2006-04-21 18:15:00,1.40293,1.40393,1.40285,1.4035,201600000.0
2006-04-21 18:20:00,1.4035,1.40404,1.40318,1.40389,207700000.0
2006-04-21 18:25:00,1.40398,1.40398,1.40322,1.40344,211000000.0
2006-04-21 18:30:00,1.40352,1.4036,1.40299,1.40358,189500001.0
2006-04-21 18:35:00,1.40381,1.40381,1.40304,1.40321,236400001.0
2006-04-21 18:40:00,1.40309,1.40338,1.40289,1.40298,174800000.0
2006-04-21 18:45:00,1.40321,1.4049,1.40286,1.40403,201400003.0
2006-04-21 18:50:00,1.40405,1.40434,1.40387,1.40424,210600001.0
2006-04-21 18:55:00,1.40403,1.40427,1.40349,1.40381,211900002.0
2006-04-21 19:00:00,1.40382,1.40382,1.40197,1.40221,233000001.0
2006-04-21 19:05:00,1.40193,1.40256,1.40165,1.40254,192200002.0
2006-04-21 19:10:00,1.4027,1.40322,1.40231,1.40322,203800000.0
2006-04-21 19:15:00,1.40301,1.40312,1.40218,1.4026,179600000.0
2006-04-21 19:20:00,1.40261,1.40283,1.40212,1.40272,222500000.0
2006-04-21 19:25:00,1.4028,1.40285,1.40222,1.40285,189400000.0
2006-04-21 19:30:00,1.40306,1.40321,1.40257,1.40268,220900000.0
2006-04-21 19:35:00,1.40273,1.40365,1.40245,1.40352,169800001.0
2006-04-21 19:40:00,1.40344,1.40358,1.40274,1.40295,226400000.0
2006-04-21 19:45:00,1.4026,1.40307,1.4022,1.4029,250000000.0
2006-04-21 19:50:00,1.40311,1.40311,1.40245,1.40285,184200000.0
2006-04-21 19:55:00,1.40274,1.40315,1.40273,1.40294,195700000.0
2006-04-21 20:00:00,1.40294,1.4034,1.40264,1.40282,220000001.0
2006-04-21 20:05:00,1.40276,1.40294,1.40229,1.40277,207800001.0
2006-04-21 20:10:00,1.40239,1.40276,1.40194,1.40247,189700001.0
2006-04-21 20:15:00,1.40252,1.40363,1.40242,1.40357,194900001.0
2006-04-21 20:20:00,1.40366,1.40406,1.40327,1.40362,200100002.0
2006-04-21 20:25:00,1.40389,1.40415,1.40351,1.40393,208300000.0
2006-04-21 20:30:00,1.404,1.40452,1.40362,1.40426,184200000.0
2006-04-21 20:35:00,1.4041,1.40445,1.4037,1.40385,224800001.0
2006-04-21 20:40:00,1.40391,1.40445,1.40342,1.40437,156200000.0
2006-04-21 20:45:00,1.40413,1.40431,1.4038,1.40415,206600001.0
2006-04-21 20:50:00,1.40405,1.40473,1.40398,1.4041,184500001.0
2006-04-21 20:55:00,1.40399,1.40457,1.40381,1.40444,170000000.0
2006-04-21 21:00:00,1.40431,1.40432,1.40342,1.40391,228700003.0
2006-04-21 21:05:00,1.40358,1.40389,1.403,1.40322,155800000.0
2006-04-21 21:10:00,1.40322,1.40322,1.40234,1.40252,215200001.0
2006-04-21 21:15:00,1.40249,1.4029,1.40229,1.40252,184500000.0
2006-04-21 21:20:00,1.40227,1.40292,1.40226,1.40254,216200000.0
2006-04-21 21:25:00,1.40258,1.40308,1.40214,1.4029,155600000.0
2006-04-21 21:30:00,1.40296,1.4035,1.40278,1.40318,162600001.0
2006-04-21 21:35:00,1.40331,1.40356,1.40266,1.40279,181000001.0
2006-04-21 21:40:00,1.40246,1.40307,1.40236,1.40284,163400000.0
2006-04-21 21:45:00,1.40301,1.40375,1.40301,1.40356,188000001.0
2006-04-21 21:50:00,1.40365,1.4038,1.40302,1.40326,212600000.0
2006-04-21 21:55:00,1.4032,1.40411,1.403,1.40384,192500000.0
2006-04-21 22:00:00,1.40411,1.40438,1.40377,1.40392,167600000.0
2006-04-21 22:05:00,1.40405,1.40423,1.40361,1.40405,221000000.0
2006-04-21 22:10:00,1.40413,1.40448,1.40391,1.40411,200700000.0
2006-04-21 22:15:00,1.4042,1.40444,1.40392,1.40422,201000001.0
2006-04-21 22:20:00,1.40422,1.40435,1.40366,1.40422,202900000.0
2006-04-21 22:25:00,1.40407,1.40426,1.40353,1.40362,182100001.0
2006-04-21 22:30:00,1.40355,1.40367,1.40262,1.40272,211800001.0
2006-04-21 22:35:00,1.40293,1.40329,1.4024,1.40301,236100001.0
2006-04-21 22:40:00,1.40296,1.40312,1.40252,1.403,180500002.0
2006-04-21 22:45:00,1.40301,1.40353,1.4029,1.40334,180800000.0
2006-04-21 22:50:00,1.40332,1.40363,1.40258,1.40268,216300000.0
2006-04-21 22:55:00,1.40283,1.4031,1.40241,1.403,208900001.0
2006-04-23 23:35:00,1.4034,1.40508,1.4034,1.40502,180800000.0
2006-04-23 23:40:00,1.40538,1.40561,1.40503,1.40533,207100000.0
2006-04-23 23:45:00,1.40533,1.40567,1.40498,1.40508,200600001.0
2006-04-23 23:50:00,1.40513,1.40543,1.40443,1.40443,184900000.0
2006-04-23 23:55:00,1.40487,1.40505,1.40279,1.40286,168900001.0
2006-04-24 00:00:00,1.40301,1.40335,1.40257,1.40308,216300000.0
2006-04-24 00:05:00,1.40317,1.40396,1.40282,1.40368,216100000.0
2006-04-24 00:10:00,1.40372,1.40439,1.40352,1.40421,157400000.0
2006-04-24 00:15:00,1.40411,1.40446,1.4036,1.40375,161100000.0
2006-04-24 00:20:00,1.40364,1.40412,1.40305,1.40411,219900001.0
2006-04-24 00:25:00,1.40412,1.40468,1.40391,1.40429,218000001.0
2006-04-24 00:30:00,1.40406,1.40478,1.40406,1.40418,149800001.0
2006-04-24 00:35:00,1.40451,1.40451,1.40416,1.40428,192800001.0
2006-04-24 00:40:00,1.40431,1.40439,1.40345,1.40391,163900001.0
2006-04-24 00:45:00,1.40398,1.40424,1.40385,1.40411,223000000.0
2006-04-24 00:50:00,1.40401,1.40465,1.40392,1.40452,227000000.0
2006-04-24 00:55:00,1.4044,1.40462,1.40394,1.40457,183900001.0
2006-04-24 01:00:00,1.40452,1.40462,1.40417,1.40449,175900000.0
2006-04-24 01:05:00,1.4046,1.4046,1.4039,1.4039,274000000.0
2006-04-24 01:10:00,1.404,1.404,1.4037,1.4037,274000000.0
2006-04-24 01:15:00,1.4035,1.4038,1.4032,1.4035,274000000.0
2006-04-24 01:20:00,1.4037,1.4039,1.4033,1.4039,219200000.0
2006-04-24 01:25:00,1.4038,1.4045,1.4037,1.4041,274000000.0
2006-04-24 01:30:00,1.404,1.4055,1.404,1.4051,274000000.0
2006-04-24 01:35:00,1.4052,1.4055,1.4044,1.405,274000000.0
2006-04-24 01:40:00,1.4048,1.4049,1.4041,1.4043,219200000.0
2006-04-24 01:45:00,1.4044,1.4047,1.4036,1.4038,274000000.0
2006-04-24 01:50:00,1.4037,1.4044,1.4036,1.4043,274000000.0
2006-04-24 01:55:00,1.4044,1.4048,1.4043,1.4046,274000000.0
2006-04-24 02:00:00,1.4044,1.4044,1.4036,1.4036,274000000.0
2006-04-24 02:05:00,1.4037,1.4038,1.4036,1.4038,274000000.0
2006-04-24 02:10:00,1.4039,1.4042,1.4038,1.4039,274000000.0
2006-04-24 02:15:00,1.4038,1.4038,1.4036,1.4037,274000000.0
2006-04-24 02:20:00,1.4036,1.4036,1.4034,1.4035,164400000.0
2006-04-24 02:25:00,1.4036,1.4037,1.4034,1.4036,219200000.0
2006-04-24 02:30:00,1.4033,1.4035,1.4028,1.4028,274000000.0
2006-04-24 02:35:00,1.4029,1.4043,1.4028,1.4043,274000000.0
2006-04-24 02:40:00,1.4042,1.4047,1.4042,1.4045,274000000.0
2006-04-24 02:45:00,1.4044,1.4048,1.4042,1.4043,274000000.0
2006-04-24 02:50:00,1.4044,1.4049,1.404,1.4044,274000000.0
2006-04-24 02:55:00,1.4043,1.4047,1.4036,1.4038,274000000.0
2006-04-24 03:00:00,1.4039,1.4045,1.4035,1.404,274000000.0
2006-04-24 03:05:00,1.4043,1.4045,1.4034,1.4034,274000000.0
2006-04-24 03:10:00,1.4035,1.4038,1.403,1.403,274000000.0
2006-04-24 03:15:00,1.4031,1.4032,1.4026,1.4028,274000000.0
2006-04-24 03:20:00,1.4027,1.4028,1.4022,1.4027,274000000.0
2006-04-24 03:25:00,1.4026,1.4028,1.4023,1.4027,274000000.0
2006-04-24 03:30:00,1.4025,1.40393,1.40156,1.40175,210100000.0
2006-04-24 03:35:00,1.40205,1.40226,1.4016,1.40165,304100001.0
2006-04-24 03:40:00,1.40161,1.40269,1.40161,1.40258,305200000.0
2006-04-24 03:45:00,1.40266,1.40305,1.40241,1.40241,181700000.0
2006-04-24 03:50:00,1.40256,1.40262,1.40185,1.40221,364600002.0
2006-04-24 03:55:00,1.40243,1.40292,1.402,1.40254,614100003.0
2006-04-24 04:00:00,1.40248,1.40287,1.40217,1.40254,524000000.0
2006-04-24 04:05:00,1.40264,1.40342,1.40238,1.40287,520900001.0
2006-04-24 04:10:00,1.40279,1.40406,1.40254,1.40396,373000000.0
2006-04-24 04:15:00,1.4038,1.40422,1.40333,1.40362,374400000.0
2006-04-24 04:20:00,1.40359,1.40424,1.40325,1.40399,457100001.0
2006-04-24 04:25:00,1.40387,1.40443,1.40345,1.404,516400000.0
2006-04-24 04:30:00,1.40363,1.4044,1.40357,1.40438,266400002.0
2006-04-24 04:35:00,1.40411,1.40425,1.40349,1.40403,496400002.0
2006-04-24 04:40:00,1.40396,1.4043,1.40329,1.40384,255300000.0
2006-04-24 04:45:00,1.40375,1.40399,1.40328,1.40343,285600000.0
2006-04-24 04:50:00,1.40382,1.40404,1.40347,1.40354,219000000.0
2006-04-24 04:55:00,1.404,1.40437,1.40351,1.40365,284800002.0
2006-04-24 05:00:00,1.404,1.40413,1.40361,1.40367,433500000.0
2006-04-24 05:05:00,1.40356,1.40356,1.40281,1.40315,1207800003.0
2006-04-24 05:10:00,1.40325,1.40344,1.40309,1.40319,881600003.0
2006-04-24 05:15:00,1.40333,1.40353,1.40299,1.40299,929100001.0
2006-04-24 05:20:00,1.403,1.40346,1.40284,1.40287,1102700001.0
2006-04-24 05:25:00,1.40294,1.40406,1.40262,1.40397,1089800004.0
2006-04-24 05:30:00,1.40418,1.4044,1.40307,1.40308,932900002.0
2006-04-24 05:35:00,1.40319,1.40359,1.40311,1.40341,705400000.0
2006-04-24 05:40:00,1.40333,1.4036,1.40315,1.40323,759000002.0
2006-04-24 05:45:00,1.40317,1.40337,1.40285,1.40286,962400004.0
2006-04-24 05:50:00,1.40283,1.40336,1.4028,1.40333,833100000.0
2006-04-24 05:55:00,1.40333,1.40379,1.40308,1.40309,720300000.0
2006-04-24 06:00:00,1.40303,1.40332,1.40259,1.40308,863700002.0
2006-04-24 06:05:00,1.40309,1.4037,1.40309,1.40343,1757700005.0
2006-04-24 06:10:00,1.40339,1.40356,1.40291,1.40332,1687300005.0
2006-04-24 06:15:00,1.40329,1.40368,1.40316,1.4036,1039800003.0
2006-04-24 06:20:00,1.4035,1.40367,1.40334,1.4035,1465800004.0
2006-04-24 06:25:00,1.40346,1.40363,1.40322,1.40337,1360100002.0
2006-04-24 06:30:00,1.40336,1.4038,1.40334,1.40367,1055700001.0
2006-04-24 06:35:00,1.40352,1.40389,1.4033,1.40337,550900001.0
2006-04-24 06:40:00,1.40328,1.40375,1.40304,1.40353,1073100000.0
2006-04-24 06:45:00,1.40366,1.40396,1.40358,1.40373,1053500002.0
2006-04-24 06:50:00,1.40386,1.40399,1.40348,1.4036,1046400003.0
2006-04-24 06:55:00,1.40356,1.40387,1.40321,1.40363,998600002.0
2006-04-24 07:00:00,1.40366,1.40419,1.40342,1.40414,1301700002.0
2006-04-24 07:05:00,1.40415,1.40425,1.40332,1.40348,983100000.0
2006-04-24 07:10:00,1.40357,1.40368,1.4034,1.40362,1825700005.0
2006-04-24 07:15:00,1.40375,1.40391,1.40325,1.40335,1397900000.0
2006-04-24 07:20:00,1.40343,1.4036,1.40324,1.40346,1750600006.0
2006-04-24 07:25:00,1.4036,1.40385,1.40338,1.40338,1185300002.0
2006-04-24 07:30:00,1.40343,1.40392,1.40338,1.40361,1913800002.0
2006-04-24 07:35:00,1.40359,1.40365,1.40301,1.40337,1288600001.0
2006-04-24 07:40:00,1.4036,1.40385,1.4034,1.40371,1925900005.0
2006-04-24 07:45:00,1.40376,1.40394,1.40342,1.40377,2952200006.0
2006-04-24 07:50:00,1.40381,1.40431,1.40374,1.40414,2560900003.0
2006-04-24 07:55:00,1.40421,1.40476,1.40403,1.40422,2874900004.0
2006-04-24 08:00:00,1.4042,1.40494,1.40399,1.40491,1986000002.0
2006-04-24 08:05:00,1.40499,1.40499,1.40398,1.40398,2382200004.0
2006-04-24 08:10:00,1.40391,1.40438,1.40366,1.40416,1542500002.0
2006-04-24 08:15:00,1.40411,1.40494,1.40408,1.40483,1359200004.0
2006-04-24 08:20:00,1.4047,1.405,1.40307,1.40315,1702300001.0
2006-04-24 08:25:00,1.40328,1.40333,1.40264,1.40264,2230500002.0
2006-04-24 08:30:00,1.40246,1.40356,1.4024,1.40312,1900100002.0
2006-04-24 08:35:00,1.40317,1.4052,1.40309,1.40481,2160000004.0
2006-04-24 08:40:00,1.40466,1.40568,1.40449,1.40539,2209300004.0
2006-04-24 08:45:00,1.40544,1.4061,1.40538,1.40545,2825200007.0
2006-04-24 08:50:00,1.40569,1.40619,1.40511,1.40544,2873600004.0
2006-04-24 08:55:00,1.40559,1.40609,1.40478,1.40508,2453900002.0
2006-04-24 09:00:00,1.40524,1.40572,1.40504,1.40526,2814900006.0
2006-04-24 09:05:00,1.40516,1.40532,1.40465,1.40505,1991000003.0
2006-04-24 09:10:00,1.40501,1.40505,1.40414,1.40492,2151000003.0
2006-04-24 09:15:00,1.40483,1.40524,1.40459,1.40493,2272300004.0
2006-04-24 09:20:00,1.40486,1.40565,1.40466,1.40542,1589600002.0
2006-04-24 09:25:00,1.40564,1.40653,1.40542,1.40622,2287200004.0
2006-04-24 09:30:00,1.40646,1.4071,1.40609,1.4064,2143900008.0
2006-04-24 09:35:00,1.40624,1.4068,1.40602,1.40646,1930200004.0
2006-04-24 09:40:00,1.4064,1.40797,1.4063,1.40686,2300200015.0
2006-04-24 09:45:00,1.40701,1.40701,1.40579,1.40633,2255900007.0
2006-04-24 09:50:00,1.40607,1.40621,1.4052,1.40534,2253900007.0
2006-04-24 09:55:00,1.40501,1.40524,1.40441,1.40489,2984400005.0
2006-04-24 10:00:00,1.40485,1.40511,1.40413,1.40511,2236700002.0
2006-04-24 10:05:00,1.40485,1.40533,1.4048,1.40527,2545100008.0
2006-04-24 10:10:00,1.40547,1.40565,1.40485,1.40507,2325800004.0
2006-04-24 10:15:00,1.40503,1.40503,1.40405,1.40446,1993000005.0
2006-04-24 10:20:00,1.40441,1.40489,1.40412,1.40422,2248800005.0
2006-04-24 10:25:00,1.40433,1.40503,1.40422,1.40439,2715500010.0
2006-04-24 10:30:00,1.40425,1.40454,1.40281,1.40326,2601200007.0
2006-04-24 10:35:00,1.4034,1.40374,1.40319,1.40326,2434500003.0
2006-04-24 10:40:00,1.40322,1.40386,1.40281,1.40312,2360400006.0
2006-04-24 10:45:00,1.40321,1.40392,1.40306,1.40367,2174200007.0
2006-04-24 10:50:00,1.40365,1.40387,1.40342,1.40371,2144400003.0
2006-04-24 10:55:00,1.40375,1.40392,1.40354,1.40369,2627700005.0
2006-04-24 11:00:00,1.40382,1.40428,1.40358,1.40391,2367500006.0
2006-04-24 11:05:00,1.40389,1.40405,1.40355,1.40365,2260000008.0
2006-04-24 11:10:00,1.40376,1.40415,1.40328,1.40405,2365100009.0
2006-04-24 11:15:00,1.40409,1.40495,1.40409,1.40419,2092600004.0
2006-04-24 11:20:00,1.40411,1.40475,1.40409,1.40443,2745000006.0
2006-04-24 11:25:00,1.40443,1.40462,1.40396,1.40424,2517500009.0
2006-04-24 11:30:00,1.40415,1.40446,1.40349,1.40429,2694000004.0
2006-04-24 11:35:00,1.40451,1.40502,1.40422,1.40467,2783000006.0
2006-04-24 11:40:00,1.40469,1.40532,1.40449,1.40489,3153800006.0
2006-04-24 11:45:00,1.40502,1.40552,1.40486,1.40519,2550500002.0
2006-04-24 11:50:00,1.40532,1.40555,1.40493,1.40527,1276700002.0
2006-04-24 11:55:00,1.40533,1.40568,1.40512,1.40535,2132700002.0
2006-04-24 12:00:00,1.40549,1.40598,1.40447,1.40483,2056900004.0
2006-04-24 12:05:00,1.40498,1.40522,1.40481,1.40508,2041000002.0
2006-04-24 12:10:00,1.40511,1.40528,1.40478,1.40511,1937900002.0
2006-04-24 12:15:00,1.40506,1.40529,1.40438,1.40503,1767400005.0
2006-04-24 12:20:00,1.40504,1.40562,1.4048,1.40512,2237500007.0
2006-04-24 12:25:00,1.40513,1.40533,1.4048,1.40486,2594300005.0
2006-04-24 12:30:00,1.4048,1.40516,1.40447,1.40458,2674700004.0
2006-04-24 12:35:00,1.40467,1.40488,1.40441,1.40483,2775500004.0
2006-04-24 12:40:00,1.40497,1.40538,1.40477,1.40538,2018000006.0
2006-04-24 12:45:00,1.40535,1.40536,1.40452,1.4047,2259900001.0
2006-04-24 12:50:00,1.4047,1.40474,1.40419,1.40456,1921100004.0
2006-04-24 12:55:00,1.40461,1.40515,1.40454,1.4049,2408100009.0
2006-04-24 13:00:00,1.40475,1.40507,1.40431,1.4047,1604600003.0
2006-04-24 13:05:00,1.40471,1.4051,1.40455,1.40457,1351800002.0
2006-04-24 13:10:00,1.40461,1.40506,1.40449,1.40504,1436800002.0
2006-04-24 13:15:00,1.40497,1.40604,1.40462,1.40596,1262000000.0
2006-04-24 13:20:00,1.40573,1.40593,1.40414,1.40471,1046600002.0
2006-04-24 13:25:00,1.40474,1.40474,1.40328,1.40366,1741200002.0
2006-04-24 13:30:00,1.40381,1.40454,1.40351,1.40438,2156200009.0
2006-04-24 13:35:00,1.40462,1.40533,1.40443,1.40517,2157800009.0
2006-04-24 13:40:00,1.40501,1.4057,1.40497,1.40547,1216500001.0
2006-04-24 13:45:00,1.40549,1.4057,1.40468,1.40534,1876300003.0
2006-04-24 13:50:00,1.40543,1.40576,1.40491,1.40576,1867700003.0
2006-04-24 13:55:00,1.40569,1.40586,1.40515,1.40535,1617700005.0
2006-04-24 14:00:00,1.40528,1.40571,1.40501,1.40547,1953200004.0
2006-04-24 14:05:00,1.40551,1.40551,1.40483,1.40503,1518500001.0
2006-04-24 14:10:00,1.40514,1.40542,1.40483,1.40532,1071300003.0
2006-04-24 14:15:00,1.40562,1.40661,1.40514,1.40608,1966100004.0
2006-04-24 14:20:00,1.40601,1.40608,1.40533,1.40562,1871800001.0
2006-04-24 14:25:00,1.40557,1.40611,1.40497,1.40581,1684900001.0
2006-04-24 14:30:00,1.40598,1.40612,1.4053,1.40611,234200001.0
2006-04-24 14:35:00,1.4062,1.40632,1.40509,1.40564,183300001.0
2006-04-24 14:40:00,1.40555,1.40605,1.4051,1.40562,241700002.0
2006-04-24 14:45:00,1.4054,1.40602,1.40523,1.40578,253300001.0
2006-04-24 14:50:00,1.40566,1.40583,1.40528,1.40546,187800001.0
2006-04-24 14:55:00,1.40574,1.40595,1.40539,1.40574,199200000.0
2006-04-24 15:00:00,1.40567,1.40584,1.40481,1.40579,249500003.0
2006-04-24 15:05:00,1.40567,1.40589,1.40522,1.40539,221600000.0
2006-04-24 15:10:00,1.40541,1.40597,1.40514,1.40534,194400001.0
2006-04-24 15:15:00,1.4054,1.40702,1.40502,1.40675,238100000.0
2006-04-24 15:20:00,1.40667,1.40702,1.4061,1.40693,158000000.0
2006-04-24 15:25:00,1.4069,1.4071,1.40652,1.40678,167200000.0
2006-04-24 15:30:00,1.40685,1.40701,1.40614,1.40653,170100000.0
2006-04-24 15:35:00,1.40651,1.40708,1.40616,1.40633,202100001.0
2006-04-24 15:40:00,1.40632,1.40641,1.40532,1.40624,209000002.0
2006-04-24 15:45:00,1.40616,1.40684,1.40616,1.40663,215700000.0
2006-04-24 15:50:00,1.40647,1.407,1.40626,1.40626,191800000.0
2006-04-24 15:55:00,1.40636,1.40681,1.40601,1.40662,191100000.0
2006-04-24 16:00:00,1.40659,1.40703,1.40527,1.40545,157300000.0
2006-04-24 16:05:00,1.40552,1.40646,1.40552,1.40638,233800001.0
2006-04-24 16:10:00,1.40657,1.40737,1.40637,1.40721,166900000.0
2006-04-24 16:15:00,1.40697,1.40726,1.40662,1.40713,168800000.0
2006-04-24 16:20:00,1.407,1.40707,1.40583,1.40584,232300001.0
2006-04-24 16:25:00,1.40588,1.40608,1.40539,1.40583,199100000.0
2006-04-24 16:30:00,1.40581,1.40632,1.40548,1.4056,225800000.0
2006-04-24 16:35:00,1.40574,1.40618,1.40545,1.40594,184300000.0
2006-04-24 16:40:00,1.40578,1.40637,1.40536,1.40637,219500000.0
2006-04-24 16:45:00,1.40593,1.40724,1.40577,1.40724,226500000.0
2006-04-24 16:50:00,1.40719,1.40791,1.40711,1.40784,183800000.0
2006-04-24 16:55:00,1.40786,1.40838,1.40757,1.40838,182400001.0
2006-04-24 17:00:00,1.40785,1.40836,1.40735,1.40737,210100000.0
2006-04-24 17:05:00,1.40706,1.40789,1.40672,1.40763,239600001.0
2006-04-24 17:10:00,1.40745,1.40782,1.40639,1.40654,183600001.0
2006-04-24 17:15:00,1.40693,1.40701,1.40597,1.40701,189100002.0
2006-04-24 17:20:00,1.40689,1.40723,1.40657,1.40716,178500000.0
2006-04-24 17:25:00,1.40704,1.4078,1.40696,1.40778,218900000.0
2006-04-24 17:30:00,1.40778,1.40812,1.40734,1.40797,196400000.0
2006-04-24 17:35:00,1.40795,1.40841,1.40744,1.40794,183200000.0
2006-04-24 17:40:00,1.40766,1.40817,1.407,1.407,183000001.0
2006-04-24 17:45:00,1.40678,1.40766,1.40669,1.40738,201900000.0
2006-04-24 17:50:00,1.40736,1.40741,1.40629,1.40672,142400000.0
2006-04-24 17:55:00,1.40679,1.40703,1.4063,1.40657,197500000.0
2006-04-24 18:00:00,1.40681,1.40717,1.40633,1.40705,191900000.0
2006-04-24 18:05:00,1.40749,1.40772,1.40702,1.40706,207700000.0
2006-04-24 18:10:00,1.40709,1.40768,1.40688,1.40742,182800002.0
2006-04-24 18:15:00,1.40721,1.40815,1.40721,1.40791,188700000.0
2006-04-24 18:20:00,1.40815,1.4083,1.40671,1.40694,181400000.0
2006-04-24 18:25:00,1.40719,1.40744,1.4068,1.40719,235300000.0
2006-04-24 18:30:00,1.40729,1.40741,1.40693,1.40721,180000000.0
2006-04-24 18:35:00,1.40712,1.4081,1.40701,1.40793,192500000.0
2006-04-24 18:40:00,1.40777,1.40811,1.40711,1.40711,174000000.0
2006-04-24 18:45:00,1.40727,1.40758,1.40656,1.40675,174200000.0
2006-04-24 18:50:00,1.40682,1.4071,1.40605,1.40683,189500000.0
2006-04-24 18:55:00,1.40668,1.407,1.40624,1.40678,198300002.0
2006-04-24 19:00:00,1.40704,1.40743,1.40669,1.40721,215400000.0
2006-04-24 19:05:00,1.40736,1.40737,1.40702,1.4072,185800000.0
2006-04-24 19:10:00,1.4075,1.40764,1.40633,1.40674,198900000.0
2006-04-24 19:15:00,1.40645,1.40735,1.40614,1.40649,176300000.0
2006-04-24 19:20:00,1.40629,1.40651,1.40578,1.40621,233900002.0
2006-04-24 19:25:00,1.40625,1.40633,1.40551,1.4062,189800000.0
2006-04-24 19:30:00,1.40632,1.40698,1.40607,1.40675,185100000.0
2006-04-24 19:35:00,1.40675,1.40747,1.40657,1.40713,165500001.0
2006-04-24 19:40:00,1.40699,1.40734,1.40663,1.40703,169400000.0
2006-04-24 19:45:00,1.40694,1.40733,1.40651,1.40726,218100000.0
2006-04-24 19:50:00,1.40747,1.40785,1.40679,1.40784,211600001.0
2006-04-24 19:55:00,1.4077,1.40816,1.40746,1.40791,168300000.0
2006-04-24 20:00:00,1.40794,1.40911,1.40778,1.40879,217500001.0
2006-04-24 20:05:00,1.40886,1.41005,1.40883,1.40961,187700000.0
2006-04-24 20:10:00,1.40913,1.40977,1.40837,1.40878,226200001.0
2006-04-24 20:15:00,1.40906,1.40967,1.40872,1.40963,178200000.0
2006-04-24 20:20:00,1.40969,1.4097,1.4091,1.40952,144200000.0
2006-04-24 20:25:00,1.40974,1.40974,1.40865,1.40896,230700001.0
2006-04-24 20:30:00,1.40904,1.40912,1.40843,1.40894,218200001.0
2006-04-24 20:35:00,1.40897,1.40942,1.40883,1.4091,237700000.0
2006-04-24 20:40:00,1.40902,1.40921,1.40847,1.40894,286900003.0
2006-04-24 20:45:00,1.40873,1.40925,1.40852,1.40852,200500000.0
2006-04-24 20:50:00,1.40844,1.40899,1.40836,1.4087,155400000.0
2006-04-24 20:55:00,1.40877,1.40901,1.40826,1.40877,197200000.0
2006-04-24 21:00:00,1.40876,1.40913,1.408,1.40872,186000002.0
2006-04-24 21:05:00,1.40859,1.40949,1.40859,1.40934,211500001.0
2006-04-24 21:10:00,1.4094,1.40971,1.40913,1.4095,208600000.0
2006-04-24 21:15:00,1.40945,1.40971,1.40913,1.40945,168700000.0
2006-04-24 21:20:00,1.40947,1.40962,1.40889,1.40931,211200000.0
2006-04-24 21:25:00,1.40931,1.40995,1.40926,1.40935,171000000.0
2006-04-24 21:30:00,1.40938,1.40938,1.40897,1.40927,199300001.0
2006-04-24 21:35:00,1.40924,1.40939,1.40892,1.40897,165100001.0
2006-04-24 21:40:00,1.40871,1.40923,1.40869,1.40902,184400000.0
2006-04-24 21:45:00,1.40885,1.40895,1.4085,1.40865,208500000.0
2006-04-24 21:50:00,1.40881,1.40896,1.40854,1.40895,232200000.0
2006-04-24 21:55:00,1.40898,1.4092,1.40848,1.40855,228000000.0
2006-04-24 22:00:00,1.4086,1.4087,1.40823,1.40823,185300001.0
2006-04-24 22:05:00,1.40822,1.40839,1.40789,1.40819,192700000.0
2006-04-24 22:10:00,1.40824,1.40826,1.40772,1.40772,188000000.0
2006-04-24 22:15:00,1.40771,1.40803,1.40761,1.40786,174500001.0
2006-04-24 22:20:00,1.40791,1.40872,1.40763,1.40868,188800000.0
2006-04-24 22:25:00,1.40851,1.40894,1.40829,1.40856,241000002.0
2006-04-24 22:30:00,1.40853,1.40874,1.40756,1.40845,231700000.0
2006-04-24 22:35:00,1.40871,1.4089,1.4081,1.40832,186500000.0
2006-04-24 22:40:00,1.40835,1.40859,1.4081,1.40837,184800000.0
2006-04-24 22:45:00,1.40831,1.4084,1.40782,1.40806,207300003.0
2006-04-24 22:50:00,1.40811,1.40911,1.40811,1.40889,162700000.0
2006-04-24 22:55:00,1.40915,1.4092,1.4087,1.40895,177000000.0
2006-04-24 23:00:00,1.4089,1.409,1.4084,1.4087,160100000.0
2006-04-24 23:05:00,1.4086,1.4087,1.4079,1.4079,140000000.0
2006-04-24 23:10:00,1.408,1.4086,1.408,1.4086,112000000.0
2006-04-24 23:15:00,1.4087,1.4087,1.4082,1.4086,140000000.0
2006-04-24 23:20:00,1.4084,1.4086,1.408,1.4081,140000000.0
2006-04-24 23:25:00,1.408,1.40888,1.408,1.40828,217200001.0
2006-04-24 23:30:00,1.4081,1.40832,1.40713,1.40721,191100000.0
2006-04-24 23:35:00,1.40738,1.40755,1.40723,1.40751,184500000.0
2006-04-24 23:40:00,1.40777,1.40794,1.40698,1.40748,220600000.0
2006-04-24 23:45:00,1.40738,1.40755,1.407,1.4072,173400000.0
2006-04-24 23:50:00,1.40731,1.40761,1.40679,1.40679,165000001.0
2006-04-24 23:55:00,1.40727,1.4075,1.407,1.40711,196600002.0
2006-04-25 00:00:00,1.40728,1.40755,1.40702,1.40743,175300000.0
2006-04-25 00:05:00,1.40756,1.40757,1.40704,1.40719,205900000.0
2006-04-25 00:10:00,1.40734,1.40748,1.40678,1.40742,194200000.0
2006-04-25 00:15:00,1.40714,1.40779,1.40714,1.40741,169800000.0
2006-04-25 00:20:00,1.40743,1.40775,1.40706,1.40768,216700001.0
2006-04-25 00:25:00,1.40752,1.40809,1.40746,1.40785,236400000.0
2006-04-25 00:30:00,1.40765,1.40808,1.40757,1.40757,168800001.0
2006-04-25 00:35:00,1.40793,1.40822,1.40775,1.40801,178000000.0
2006-04-25 00:40:00,1.40804,1.40814,1.40754,1.40795,168100000.0
2006-04-25 00:45:00,1.40799,1.40805,1.40759,1.40781,252200000.0
2006-04-25 00:50:00,1.40785,1.40805,1.40733,1.40782,189700001.0
2006-04-25 00:55:00,1.40787,1.40787,1.40717,1.40755,178400000.0
2006-04-25 01:00:00,1.40743,1.40777,1.40722,1.40777,177900000.0
2006-04-25 01:05:00,1.40783,1.40784,1.40717,1.40743,190500000.0
2006-04-25 01:10:00,1.40724,1.4073,1.40666,1.40698,129200000.0
2006-04-25 01:15:00,1.40716,1.40799,1.40703,1.40781,176600001.0
2006-04-25 01:20:00,1.40788,1.40805,1.4073,1.40777,192900000.0
2006-04-25 01:25:00,1.4078,1.40797,1.40753,1.40773,191100000.0
2006-04-25 01:30:00,1.40789,1.408,1.40733,1.40784,184200000.0
2006-04-25 01:35:00,1.40783,1.40803,1.40682,1.40707,193400000.0
2006-04-25 01:40:00,1.40699,1.40787,1.40699,1.40732,189600001.0
2006-04-25 01:45:00,1.40728,1.40744,1.40677,1.40722,162800000.0
2006-04-25 01:50:00,1.40719,1.40794,1.40685,1.40788,174000001.0
2006-04-25 01:55:00,1.40791,1.40807,1.40755,1.40798,197700001.0
2006-04-25 02:00:00,1.4077,1.40791,1.40708,1.40759,282600000.0
2006-04-25 02:05:00,1.40753,1.40773,1.40711,1.40738,569600001.0
2006-04-25 02:10:00,1.40715,1.40759,1.40657,1.40703,445300000.0
2006-04-25 02:15:00,1.40686,1.40768,1.4067,1.4073,511400000.0
2006-04-25 02:20:00,1.40728,1.4077,1.40683,1.4077,226000000.0
2006-04-25 02:25:00,1.40744,1.40799,1.40713,1.40752,323700000.0
2006-04-25 02:30:00,1.4077,1.40775,1.40669,1.40711,417800000.0
2006-04-25 02:35:00,1.40711,1.40724,1.40656,1.40716,303300001.0
2006-04-25 02:40:00,1.4071,1.40756,1.40704,1.40756,166000000.0
2006-04-25 02:45:00,1.40707,1.40758,1.40654,1.40667,638600000.0
2006-04-25 02:50:00,1.40713,1.40724,1.40667,1.40687,291900000.0
2006-04-25 02:55:00,1.40684,1.40691,1.40535,1.40573,277800000.0
2006-04-25 03:00:00,1.40576,1.40576,1.40509,1.40526,372700000.0
2006-04-25 03:05:00,1.40514,1.40577,1.40494,1.40544,279900000.0
2006-04-25 03:10:00,1.40492,1.40589,1.40492,1.40552,188200000.0
2006-04-25 03:15:00,1.40524,1.40571,1.40509,1.4057,176000000.0
2006-04-25 03:20:00,1.40523,1.40583,1.40523,1.40534,270600000.0
2006-04-25 03:25:00,1.40565,1.40565,1.4048,1.40514,341800002.0
2006-04-25 03:30:00,1.40513,1.40577,1.40496,1.40543,190500000.0
2006-04-25 03:35:00,1.40536,1.40608,1.40522,1.40546,287000003.0
2006-04-25 03:40:00,1.40552,1.40649,1.4054,1.40643,373600002.0
2006-04-25 03:45:00,1.40651,1.40689,1.40641,1.40641,194000000.0
2006-04-25 03:50:00,1.40657,1.40664,1.40553,1.4058,315300000.0
2006-04-25 03:55:00,1.40622,1.40641,1.40555,1.40621,577500002.0
2006-04-25 04:00:00,1.40617,1.40669,1.40573,1.40573,503900000.0
2006-04-25 04:05:00,1.40554,1.40637,1.4054,1.40628,517900001.0
2006-04-25 04:10:00,1.40617,1.40642,1.40593,1.40621,407400000.0
2006-04-25 04:15:00,1.40622,1.40668,1.40616,1.40654,415200000.0
2006-04-25 04:20:00,1.40635,1.40644,1.40585,1.40605,502600002.0
2006-04-25 04:25:00,1.40605,1.40672,1.40602,1.40659,474500001.0
2006-04-25 04:30:00,1.40628,1.40688,1.40616,1.40673,213000000.0
2006-04-25 04:35:00,1.40666,1.40692,1.40613,1.40627,481500001.0
2006-04-25 04:40:00,1.40615,1.40662,1.406,1.40662,227300000.0
2006-04-25 04:45:00,1.40657,1.40661,1.40584,1.40594,317900002.0
2006-04-25 04:50:00,1.40633,1.4065,1.4058,1.40597,204500000.0
2006-04-25 04:55:00,1.40628,1.40642,1.40579,1.40609,251500000.0
2006-04-25 05:00:00,1.40646,1.40646,1.40603,1.40607,469600000.0
2006-04-25 05:05:00,1.40612,1.40653,1.40568,1.40615,1130100000.0
2006-04-25 05:10:00,1.40615,1.40641,1.40598,1.40604,881300001.0
2006-04-25 05:15:00,1.40611,1.40616,1.40549,1.40554,915200001.0
2006-04-25 05:20:00,1.40559,1.40602,1.40548,1.40573,1073200001.0
2006-04-25 05:25:00,1.40576,1.4061,1.40554,1.40589,998900002.0
2006-04-25 05:30:00,1.40587,1.40607,1.4056,1.40569,890900005.0
2006-04-25 05:35:00,1.4059,1.40613,1.40568,1.40613,730700000.0
2006-04-25 05:40:00,1.40593,1.40624,1.40553,1.40562,740300001.0
2006-04-25 05:45:00,1.40568,1.40608,1.40557,1.40569,1010600002.0
2006-04-25 05:50:00,1.40571,1.4063,1.4056,1.4062,901500001.0
2006-04-25 05:55:00,1.40625,1.40651,1.40613,1.40622,736000002.0
2006-04-25 06:00:00,1.40609,1.40645,1.40598,1.4063,905500007.0
2006-04-25 06:05:00,1.40635,1.40681,1.40628,1.40661,1787200002.0
2006-04-25 06:10:00,1.40666,1.40676,1.40615,1.40633,1770000005.0
2006-04-25 06:15:00,1.40633,1.40663,1.40617,1.40663,990600000.0
2006-04-25 06:20:00,1.40657,1.40701,1.4064,1.40662,1425600001.0
2006-04-25 06:25:00,1.40654,1.40699,1.40654,1.40664,1354600005.0
2006-04-25 06:30:00,1.40656,1.40676,1.40642,1.4066,1137400002.0
2006-04-25 06:35:00,1.4064,1.40676,1.40638,1.4066,620300002.0
2006-04-25 06:40:00,1.40662,1.40703,1.40649,1.40683,1095600001.0
2006-04-25 06:45:00,1.40682,1.40721,1.40672,1.40701,946900002.0
2006-04-25 06:50:00,1.40706,1.40715,1.40653,1.40675,904000001.0
2006-04-25 06:55:00,1.40683,1.4071,1.40672,1.40685,1025900003.0
2006-04-25 07:00:00,1.40697,1.40704,1.40672,1.40679,1241200003.0
2006-04-25 07:05:00,1.40686,1.407,1.40657,1.40682,992500000.0
2006-04-25 07:10:00,1.40689,1.40689,1.40653,1.40665,1922300003.0
2006-04-25 07:15:00,1.40692,1.4071,1.40644,1.40676,1543200002.0
2006-04-25 07:20:00,1.40674,1.40696,1.40638,1.40647,1722800003.0
2006-04-25 07:25:00,1.4064,1.40673,1.4063,1.40641,1326000006.0
2006-04-25 07:30:00,1.40638,1.40678,1.40631,1.40668,2000600005.0
2006-04-25 07:35:00,1.40665,1.40684,1.4059,1.40607,1365900002.0
2006-04-25 07:40:00,1.40599,1.40624,1.40566,1.40582,1777400002.0
2006-04-25 07:45:00,1.40587,1.40658,1.40576,1.40613,2803300001.0
2006-04-25 07:50:00,1.40613,1.40706,1.406,1.40701,2526500005.0
2006-04-25 07:55:00,1.40707,1.40757,1.40703,1.4072,2873700010.0
2006-04-25 08:00:00,1.4072,1.40777,1.40708,1.40777,1940800005.0
2006-04-25 08:05:00,1.40778,1.40778,1.40705,1.40714,2357500004.0
2006-04-25 08:10:00,1.40714,1.40737,1.40607,1.4064,1578800005.0
2006-04-25 08:15:00,1.40631,1.40699,1.40631,1.40699,1318300004.0
2006-04-25 08:20:00,1.40704,1.40783,1.40698,1.40783,1896800002.0
2006-04-25 08:25:00,1.40793,1.40793,1.40698,1.40706,2237200003.0
2006-04-25 08:30:00,1.40698,1.40753,1.40684,1.40701,1777700001.0
2006-04-25 08:35:00,1.407,1.40712,1.40659,1.40673,2201500001.0
2006-04-25 08:40:00,1.40661,1.40688,1.4064,1.40669,2062000006.0
2006-04-25 08:45:00,1.40677,1.40728,1.40656,1.40665,2729300007.0
2006-04-25 08:50:00,1.40697,1.40721,1.4067,1.40707,2808900006.0
2006-04-25 08:55:00,1.40728,1.40763,1.40704,1.40706,2430200004.0
2006-04-25 09:00:00,1.40715,1.40837,1.40696,1.40809,2789900002.0
2006-04-25 09:05:00,1.40793,1.40801,1.40727,1.40784,1994500003.0
2006-04-25 09:10:00,1.40774,1.40868,1.40748,1.40826,2218800004.0
2006-04-25 09:15:00,1.40817,1.40829,1.4078,1.40797,2169000002.0
2006-04-25 09:20:00,1.40799,1.40838,1.4077,1.40785,1588900002.0
2006-04-25 09:25:00,1.40808,1.40884,1.40795,1.4084,2401700009.0
2006-04-25 09:30:00,1.40831,1.40857,1.40777,1.40842,2317400005.0
2006-04-25 09:35:00,1.40844,1.40857,1.40779,1.40821,1913400006.0
2006-04-25 09:40:00,1.40819,1.40884,1.40814,1.40856,2080200006.0
2006-04-25 09:45:00,1.40878,1.40888,1.40811,1.4083,2098200003.0
2006-04-25 09:50:00,1.40815,1.40851,1.40809,1.40829,2341900005.0
2006-04-25 09:55:00,1.40822,1.40856,1.40805,1.40838,2994400003.0
2006-04-25 10:00:00,1.40822,1.40986,1.40793,1.40915,2381700004.0
2006-04-25 10:05:00,1.40893,1.41022,1.40884,1.40911,2461900007.0
2006-04-25 10:10:00,1.40895,1.40895,1.40717,1.40737,2430300004.0
2006-04-25 10:15:00,1.40746,1.40852,1.40734,1.40838,1910600004.0
2006-04-25 10:20:00,1.4084,1.40893,1.40797,1.40861,2201300005.0
2006-04-25 10:25:00,1.40847,1.40871,1.40811,1.40824,2594000009.0
2006-04-25 10:30:00,1.40836,1.40913,1.40796,1.408,2597700009.0
2006-04-25 10:35:00,1.408,1.40878,1.40787,1.40853,2463800005.0
2006-04-25 10:40:00,1.40847,1.40868,1.4082,1.40842,2241000003.0
2006-04-25 10:45:00,1.40841,1.40845,1.40791,1.40832,2129000002.0
2006-04-25 10:50:00,1.40834,1.40901,1.40816,1.40878,2115300005.0
2006-04-25 10:55:00,1.40874,1.41082,1.40849,1.40985,2599400002.0
2006-04-25 11:00:00,1.40976,1.40983,1.4091,1.40949,2571900007.0
2006-04-25 11:05:00,1.40948,1.40958,1.40913,1.40916,2047900000.0
2006-04-25 11:10:00,1.4092,1.41051,1.409,1.4104,2533100004.0
2006-04-25 11:15:00,1.41033,1.41043,1.40981,1.40987,2135200005.0
2006-04-25 11:20:00,1.40981,1.41006,1.4095,1.40978,2793200005.0
2006-04-25 11:25:00,1.40979,1.41068,1.40942,1.41034,2367800002.0
2006-04-25 11:30:00,1.41033,1.41066,1.41007,1.4104,2698000006.0
2006-04-25 11:35:00,1.41054,1.41072,1.41036,1.41041,2702700004.0
2006-04-25 11:40:00,1.41047,1.41076,1.41024,1.41035,3248200013.0
2006-04-25 11:45:00,1.41054,1.41078,1.41004,1.41009,2538700003.0
2006-04-25 11:50:00,1.40995,1.41007,1.40955,1.40978,1312100002.0
2006-04-25 11:55:00,1.40995,1.41012,1.40945,1.40949,2437900006.0
2006-04-25 12:00:00,1.40962,1.40995,1.40894,1.4093,2208800003.0
2006-04-25 12:05:00,1.40936,1.4096,1.40897,1.409,1967000003.0
2006-04-25 12:10:00,1.40898,1.40917,1.4082,1.40874,2018200002.0
2006-04-25 12:15:00,1.40865,1.40932,1.40849,1.40897,1599000000.0
2006-04-25 12:20:00,1.40905,1.40939,1.40877,1.4092,2163300002.0
2006-04-25 12:25:00,1.40953,1.40974,1.40879,1.40888,2475400006.0
2006-04-25 12:30:00,1.40892,1.40906,1.40826,1.40846,2539400004.0
2006-04-25 12:35:00,1.40857,1.40897,1.40822,1.40867,2767600002.0
2006-04-25 12:40:00,1.4087,1.40957,1.40862,1.40944,2031700005.0
2006-04-25 12:45:00,1.40973,1.4101,1.40934,1.40977,2242300004.0
2006-04-25 12:50:00,1.40974,1.41,1.40908,1.40983,1902700007.0
2006-04-25 12:55:00,1.40954,1.40958,1.40915,1.40938,2392600004.0
2006-04-25 13:00:00,1.40956,1.41034,1.40928,1.41022,1632600002.0
2006-04-25 13:05:00,1.41031,1.41085,1.41015,1.4106,1340900004.0
2006-04-25 13:10:00,1.41075,1.41133,1.41066,1.41108,1565400003.0
2006-04-25 13:15:00,1.41111,1.41123,1.41001,1.41034,1314900003.0
2006-04-25 13:20:00,1.41032,1.41043,1.41001,1.41034,1046000001.0
2006-04-25 13:25:00,1.41037,1.41079,1.41015,1.41073,1815900002.0
2006-04-25 13:30:00,1.41078,1.41079,1.40992,1.40992,2000400003.0
2006-04-25 13:35:00,1.41007,1.41063,1.40997,1.40997,1981300007.0
2006-04-25 13:40:00,1.40984,1.41049,1.40979,1.41009,1249200001.0
2006-04-25 13:45:00,1.41003,1.41011,1.4097,1.4101,1949000006.0
2006-04-25 13:50:00,1.41002,1.41012,1.40958,1.41002,1900700004.0
2006-04-25 13:55:00,1.40998,1.4102,1.40959,1.41,1726600003.0
2006-04-25 14:00:00,1.40989,1.41076,1.40989,1.41049,1691300001.0
2006-04-25 14:05:00,1.41064,1.41281,1.4105,1.4125,1648400003.0
2006-04-25 14:10:00,1.41265,1.41286,1.41206,1.41236,1078700002.0
2006-04-25 14:15:00,1.41231,1.4135,1.41204,1.4132,2155800006.0
2006-04-25 14:20:00,1.4131,1.4135,1.4123,1.41308,2421300003.0
2006-04-25 14:25:00,1.41311,1.41355,1.41257,1.41307,1665300005.0
2006-04-25 14:30:00,1.4131,1.41321,1.41246,1.41306,193400000.0
2006-04-25 14:35:00,1.41319,1.41319,1.41228,1.41294,196500000.0
2006-04-25 14:40:00,1.41303,1.41312,1.41216,1.41285,157200000.0
2006-04-25 14:45:00,1.41271,1.41301,1.41237,1.41282,200800000.0
2006-04-25 14:50:00,1.41266,1.41311,1.41225,1.4127,195300000.0
2006-04-25 14:55:00,1.41297,1.41337,1.41253,1.41303,192000000.0
2006-04-25 15:00:00,1.41349,1.41384,1.41028,1.41064,237100000.0
2006-04-25 15:05:00,1.41043,1.41068,1.40972,1.4105,197300000.0
2006-04-25 15:10:00,1.41021,1.4106,1.40906,1.4092,149900000.0
2006-04-25 15:15:00,1.40906,1.40918,1.40658,1.40723,191800001.0
2006-04-25 15:20:00,1.40732,1.40793,1.40732,1.40793,191100000.0
2006-04-25 15:25:00,1.40768,1.40768,1.40631,1.40707,181200001.0
2006-04-25 15:30:00,1.4071,1.40716,1.40588,1.40644,189700000.0
2006-04-25 15:35:00,1.40665,1.40811,1.40645,1.40767,221100000.0
2006-04-25 15:40:00,1.40781,1.40789,1.40718,1.40762,162400000.0
2006-04-25 15:45:00,1.40746,1.40787,1.40696,1.40698,265900000.0
2006-04-25 15:50:00,1.40684,1.407,1.40659,1.40683,193400001.0
2006-04-25 15:55:00,1.40683,1.40723,1.40578,1.40578,140200000.0
2006-04-25 16:00:00,1.40577,1.40601,1.40233,1.40541,181600001.0
2006-04-25 16:05:00,1.4052,1.40539,1.40314,1.40363,181000000.0
2006-04-25 16:10:00,1.4039,1.40524,1.40368,1.40432,178600000.0
2006-04-25 16:15:00,1.40385,1.40424,1.40306,1.40325,134600000.0
2006-04-25 16:20:00,1.40305,1.40344,1.40217,1.40275,181000000.0
2006-04-25 16:25:00,1.40288,1.40372,1.40233,1.40326,200600000.0
2006-04-25 16:30:00,1.403,1.4039,1.40276,1.40359,234600001.0
2006-04-25 16:35:00,1.4037,1.40398,1.40245,1.40293,227900000.0
2006-04-25 16:40:00,1.40272,1.40297,1.40158,1.4029,197300000.0
2006-04-25 16:45:00,1.40263,1.40399,1.40249,1.40399,192900000.0
2006-04-25 16:50:00,1.40392,1.40392,1.40323,1.40343,216900000.0
2006-04-25 16:55:00,1.40346,1.40382,1.40286,1.40346,179400001.0
2006-04-25 17:00:00,1.40313,1.4044,1.40305,1.40421,215400003.0
2006-04-25 17:05:00,1.40396,1.40446,1.40353,1.40384,192200000.0
2006-04-25 17:10:00,1.40364,1.40471,1.40364,1.40463,185700000.0
2006-04-25 17:15:00,1.40517,1.40533,1.40449,1.40527,222100001.0
2006-04-25 17:20:00,1.40536,1.40582,1.40464,1.40501,222400002.0
2006-04-25 17:25:00,1.4049,1.40522,1.40424,1.40445,208600000.0
2006-04-25 17:30:00,1.40444,1.40464,1.40339,1.40383,184100000.0
2006-04-25 17:35:00,1.4036,1.40362,1.40258,1.40312,207100000.0
2006-04-25 17:40:00,1.40318,1.40395,1.40318,1.40354,183100000.0
2006-04-25 17:45:00,1.40367,1.40433,1.40364,1.40406,180500001.0
2006-04-25 17:50:00,1.40409,1.40444,1.40366,1.40418,158500000.0
2006-04-25 17:55:00,1.40449,1.40484,1.40363,1.40396,196100000.0
2006-04-25 18:00:00,1.40435,1.40452,1.40375,1.40417,238200001.0
2006-04-25 18:05:00,1.40426,1.40426,1.40324,1.4033,198200000.0
2006-04-25 18:10:00,1.40314,1.40363,1.40295,1.40359,187900000.0
2006-04-25 18:15:00,1.40351,1.4036,1.40302,1.40322,196300000.0
2006-04-25 18:20:00,1.40341,1.40388,1.40339,1.40351,240500003.0
2006-04-25 18:25:00,1.40357,1.40392,1.40315,1.40332,184900000.0
2006-04-25 18:30:00,1.40342,1.40375,1.40315,1.40339,187000000.0
2006-04-25 18:35:00,1.40358,1.40383,1.4031,1.40321,176100000.0
2006-04-25 18:40:00,1.40317,1.40342,1.40289,1.40316,193400001.0
2006-04-25 18:45:00,1.40328,1.40364,1.40278,1.40301,173000001.0
2006-04-25 18:50:00,1.4032,1.40335,1.40256,1.40298,225600001.0
2006-04-25 18:55:00,1.40276,1.4031,1.40244,1.40309,174800000.0
2006-04-25 19:00:00,1.40333,1.40372,1.40297,1.40338,154400000.0
2006-04-25 19:05:00,1.40351,1.40365,1.4032,1.40345,140200000.0
2006-04-25 19:10:00,1.40354,1.40378,1.40319,1.40373,184800000.0
2006-04-25 19:15:00,1.40344,1.40368,1.40308,1.40347,206200000.0
2006-04-25 19:20:00,1.40367,1.40386,1.40313,1.40357,218600001.0
2006-04-25 19:25:00,1.4038,1.40394,1.40315,1.40347,240600002.0
2006-04-25 19:30:00,1.40355,1.40364,1.40326,1.40336,223300001.0
2006-04-25 19:35:00,1.40332,1.40364,1.40284,1.40352,162200000.0
2006-04-25 19:40:00,1.40344,1.40356,1.40298,1.40351,219900000.0
2006-04-25 19:45:00,1.40332,1.40362,1.40307,1.40334,214200001.0
2006-04-25 19:50:00,1.40363,1.40379,1.40337,1.40358,219500001.0
2006-04-25 19:55:00,1.40354,1.40411,1.40347,1.40394,178000000.0
2006-04-25 20:00:00,1.40392,1.40411,1.40362,1.40385,267500000.0
2006-04-25 20:05:00,1.40384,1.40401,1.4034,1.40384,190100000.0
2006-04-25 20:10:00,1.40337,1.40415,1.40317,1.40378,254800001.0
2006-04-25 20:15:00,1.40386,1.40412,1.4037,1.40393,176800000.0
2006-04-25 20:20:00,1.40391,1.40415,1.40359,1.4039,282700001.0
2006-04-25 20:25:00,1.40412,1.40423,1.40335,1.4037,212800001.0
2006-04-25 20:30:00,1.40381,1.40397,1.40339,1.4038,188600000.0
2006-04-25 20:35:00,1.40371,1.40398,1.40346,1.40358,201000001.0
2006-04-25 20:40:00,1.40358,1.40571,1.40358,1.40559,202600001.0
2006-04-25 20:45:00,1.40535,1.40562,1.40483,1.40534,198100000.0
2006-04-25 20:50:00,1.40539,1.40572,1.40515,1.40541,202700000.0
2006-04-25 20:55:00,1.40576,1.40647,1.40576,1.40637,151800000.0
2006-04-25 21:00:00,1.40634,1.40641,1.40523,1.40566,145200000.0
2006-04-25 21:05:00,1.4055,1.40591,1.40521,1.40532,162600000.0
2006-04-25 21:10:00,1.40528,1.40567,1.40485,1.40546,206000000.0
2006-04-25 21:15:00,1.40533,1.40565,1.40484,1.4053,213300002.0
2006-04-25 21:20:00,1.40529,1.40598,1.40496,1.40562,236800000.0
2006-04-25 21:25:00,1.40584,1.40621,1.4057,1.40605,226100000.0
2006-04-25 21:30:00,1.40602,1.40622,1.40574,1.40622,213900000.0
2006-04-25 21:35:00,1.40635,1.40665,1.40601,1.40611,168000000.0
2006-04-25 21:40:00,1.40589,1.40647,1.40583,1.40629,159200000.0
2006-04-25 21:45:00,1.40635,1.4066,1.40609,1.40634,173000000.0
2006-04-25 21:50:00,1.40628,1.4063,1.40589,1.40617,206700000.0
2006-04-25 21:55:00,1.40629,1.40665,1.40608,1.40642,223100001.0
2006-04-25 22:00:00,1.40649,1.40677,1.40616,1.40625,201800001.0
2006-04-25 22:05:00,1.40642,1.40649,1.40595,1.40614,216100002.0
2006-04-25 22:10:00,1.40617,1.40669,1.40616,1.40639,229800000.0
2006-04-25 22:15:00,1.40649,1.40664,1.40628,1.40635,173100000.0
2006-04-25 22:20:00,1.40641,1.40658,1.40609,1.40641,216700000.0
2006-04-25 22:25:00,1.40628,1.40674,1.40597,1.40618,157200000.0
2006-04-25 22:30:00,1.40623,1.40673,1.40592,1.40614,216400000.0
2006-04-25 22:35:00,1.40624,1.40624,1.40548,1.40588,184600000.0
2006-04-25 22:40:00,1.40601,1.40616,1.40572,1.40592,197500000.0
2006-04-25 22:45:00,1.40592,1.40648,1.40578,1.40633,172100000.0
2006-04-25 22:50:00,1.4064,1.40693,1.40624,1.40649,184200001.0
2006-04-25 22:55:00,1.4067,1.4067,1.40541,1.4058,237100000.0
2006-04-25 23:00:00,1.40576,1.4062,1.40558,1.4062,154600000.0
2006-04-25 23:05:00,1.4063,1.4066,1.4062,1.4065,151000000.0
2006-04-25 23:10:00,1.4066,1.4068,1.4064,1.4064,120800000.0
2006-04-25 23:15:00,1.4065,1.4066,1.4062,1.4063,151000000.0
2006-04-25 23:20:00,1.4062,1.4066,1.4061,1.4062,120800000.0
2006-04-25 23:25:00,1.4061,1.4064,1.4061,1.4062,120800000.0
2006-04-25 23:30:00,1.4063,1.4063,1.40506,1.40528,186800001.0
2006-04-25 23:35:00,1.40532,1.40544,1.40508,1.40525,177800001.0
2006-04-25 23:40:00,1.40563,1.40571,1.40493,1.40538,180400000.0
2006-04-25 23:45:00,1.40502,1.40544,1.40484,1.40524,240900001.0
2006-04-25 23:50:00,1.40527,1.40556,1.40423,1.40423,177400000.0
2006-04-25 23:55:00,1.40477,1.4051,1.40436,1.40466,180800000.0
2006-04-26 00:00:00,1.40482,1.40579,1.40469,1.40572,212400000.0
2006-04-26 00:05:00,1.40582,1.406,1.40549,1.40563,222700000.0
2006-04-26 00:10:00,1.40575,1.40589,1.40544,1.40587,170000000.0
2006-04-26 00:15:00,1.40553,1.4057,1.40525,1.40553,177600000.0
2006-04-26 00:20:00,1.40555,1.40574,1.40505,1.40574,183900001.0
2006-04-26 00:25:00,1.40573,1.40587,1.4055,1.4056,231600001.0
2006-04-26 00:30:00,1.40538,1.40586,1.40506,1.40506,152300000.0
2006-04-26 00:35:00,1.40539,1.40547,1.40505,1.40516,188700000.0
2006-04-26 00:40:00,1.40521,1.40538,1.40481,1.4051,189800001.0
2006-04-26 00:45:00,1.40537,1.40548,1.40493,1.40516,218500000.0
2006-04-26 00:50:00,1.40518,1.40536,1.40488,1.40526,174100000.0
2006-04-26 00:55:00,1.40526,1.40558,1.40489,1.40558,177400000.0
2006-04-26 01:00:00,1.40544,1.40588,1.40517,1.40564,160400000.0
2006-04-26 01:05:00,1.40566,1.40578,1.40535,1.40571,201300001.0
2006-04-26 01:10:00,1.40562,1.40567,1.40522,1.40541,177900000.0
2006-04-26 01:15:00,1.40545,1.40558,1.40517,1.4054,183200001.0
2006-04-26 01:20:00,1.40545,1.40559,1.40479,1.40508,207000001.0
2006-04-26 01:25:00,1.40497,1.40528,1.4047,1.40494,196300000.0
2006-04-26 01:30:00,1.40487,1.4058,1.40432,1.40572,201300000.0
2006-04-26 01:35:00,1.40561,1.40587,1.40518,1.40542,224200001.0
2006-04-26 01:40:00,1.40538,1.40575,1.40503,1.40537,194500000.0
2006-04-26 01:45:00,1.40534,1.40594,1.40523,1.40572,213000000.0
2006-04-26 01:50:00,1.40573,1.40591,1.40514,1.40514,175400000.0
2006-04-26 01:55:00,1.40517,1.40546,1.40461,1.40461,199200000.0
2006-04-26 02:00:00,1.40423,1.40479,1.40407,1.40447,367400001.0
2006-04-26 02:05:00,1.40452,1.40482,1.40432,1.40474,603900000.0
2006-04-26 02:10:00,1.40455,1.40491,1.40431,1.40455,454700001.0
2006-04-26 02:15:00,1.40438,1.40506,1.40389,1.40441,552100001.0
2006-04-26 02:20:00,1.40464,1.40485,1.40409,1.40432,202300000.0
2006-04-26 02:25:00,1.4044,1.40451,1.40382,1.40413,431600003.0
2006-04-26 02:30:00,1.40427,1.40467,1.40388,1.40467,402100000.0
2006-04-26 02:35:00,1.40482,1.40513,1.40451,1.40502,300600001.0
2006-04-26 02:40:00,1.40529,1.40576,1.40517,1.40542,160600000.0
2006-04-26 02:45:00,1.40484,1.40536,1.40463,1.40476,625900003.0
2006-04-26 02:50:00,1.40511,1.40538,1.40473,1.40522,271300000.0
2006-04-26 02:55:00,1.40509,1.40536,1.40467,1.40517,257200000.0
2006-04-26 03:00:00,1.4053,1.4057,1.40513,1.4054,349200000.0
2006-04-26 03:05:00,1.40542,1.40574,1.40519,1.40571,278300000.0
2006-04-26 03:10:00,1.40528,1.4057,1.40503,1.40548,197700000.0
2006-04-26 03:15:00,1.40518,1.40558,1.40502,1.40537,177100001.0
2006-04-26 03:20:00,1.40476,1.40522,1.40467,1.40482,254000001.0
2006-04-26 03:25:00,1.40512,1.40512,1.40458,1.40463,335000001.0
2006-04-26 03:30:00,1.40476,1.40511,1.40456,1.40472,218200000.0
2006-04-26 03:35:00,1.40481,1.40504,1.40439,1.40439,286900000.0
2006-04-26 03:40:00,1.40428,1.40495,1.40422,1.40473,364400000.0
2006-04-26 03:45:00,1.40476,1.40498,1.40425,1.40428,234400002.0
2006-04-26 03:50:00,1.4047,1.40487,1.40416,1.40451,349500002.0
2006-04-26 03:55:00,1.40476,1.4049,1.40406,1.40476,583400004.0
2006-04-26 04:00:00,1.40465,1.40472,1.40416,1.40443,559400001.0
2006-04-26 04:05:00,1.40436,1.40514,1.40422,1.40446,481000000.0
2006-04-26 04:10:00,1.40456,1.40516,1.40442,1.40475,419400001.0
2006-04-26 04:15:00,1.40477,1.40498,1.40404,1.40419,449900001.0
2006-04-26 04:20:00,1.40415,1.40457,1.40405,1.4042,505500002.0
2006-04-26 04:25:00,1.40417,1.40485,1.40405,1.4048,509300000.0
2006-04-26 04:30:00,1.40436,1.40511,1.40432,1.40476,215800000.0
2006-04-26 04:35:00,1.40456,1.4057,1.40434,1.40555,523500002.0
2006-04-26 04:40:00,1.40519,1.40601,1.40519,1.40601,256800000.0
2006-04-26 04:45:00,1.40591,1.40596,1.40548,1.40552,284200000.0
2006-04-26 04:50:00,1.40586,1.40595,1.40522,1.40525,191800000.0
2006-04-26 04:55:00,1.40558,1.40596,1.40526,1.40571,268400002.0
2006-04-26 05:00:00,1.4061,1.40627,1.40585,1.40597,465700002.0
2006-04-26 05:05:00,1.40596,1.40612,1.40562,1.4057,1228000005.0
2006-04-26 05:10:00,1.40573,1.40603,1.40548,1.40581,871000001.0
2006-04-26 05:15:00,1.40591,1.40614,1.40568,1.40576,945700001.0
2006-04-26 05:20:00,1.40581,1.40615,1.4057,1.40577,1089100001.0
2006-04-26 05:25:00,1.406,1.40627,1.4054,1.40582,1054200001.0
2006-04-26 05:30:00,1.40575,1.40618,1.40558,1.40568,858300005.0
2006-04-26 05:35:00,1.4059,1.406,1.4051,1.40568,754500004.0
2006-04-26 05:40:00,1.40549,1.40591,1.40512,1.40515,782500002.0
2006-04-26 05:45:00,1.40512,1.40524,1.40465,1.40468,1027400003.0
2006-04-26 05:50:00,1.40468,1.40497,1.40414,1.40442,867400002.0
2006-04-26 05:55:00,1.40422,1.40447,1.40395,1.404,763600004.0
2006-04-26 06:00:00,1.40408,1.40439,1.40375,1.40394,871200004.0
2006-04-26 06:05:00,1.40387,1.40427,1.4036,1.4039,1702800006.0
2006-04-26 06:10:00,1.40404,1.40471,1.40397,1.40441,1806500007.0
2006-04-26 06:15:00,1.40434,1.40496,1.40424,1.40496,980100000.0
2006-04-26 06:20:00,1.40484,1.40506,1.40441,1.40485,1498300009.0
2006-04-26 06:25:00,1.4048,1.40532,1.40469,1.40519,1296700003.0
2006-04-26 06:30:00,1.40521,1.40549,1.40515,1.4053,1064900002.0
2006-04-26 06:35:00,1.40527,1.40542,1.4048,1.4049,567500000.0
2006-04-26 06:40:00,1.40472,1.40494,1.40445,1.4048,1162900002.0
2006-04-26 06:45:00,1.40496,1.40519,1.40472,1.40496,966900001.0
2006-04-26 06:50:00,1.40509,1.40529,1.40471,1.40505,999700004.0
2006-04-26 06:55:00,1.40509,1.40549,1.40502,1.40536,961900003.0
2006-04-26 07:00:00,1.40548,1.40554,1.40516,1.40527,1287800001.0
2006-04-26 07:05:00,1.40549,1.40549,1.40487,1.40506,1026500001.0
2006-04-26 07:10:00,1.4051,1.40551,1.4048,1.4053,1984000005.0
2006-04-26 07:15:00,1.40547,1.40566,1.40483,1.40525,1491100008.0
2006-04-26 07:20:00,1.40524,1.40543,1.40489,1.40511,1785400002.0
2006-04-26 07:25:00,1.40522,1.40541,1.4048,1.40494,1277200005.0
2006-04-26 07:30:00,1.40499,1.40533,1.40477,1.40507,1935200004.0
2006-04-26 07:35:00,1.40527,1.40682,1.40527,1.40607,1292400003.0
2006-04-26 07:40:00,1.40634,1.40681,1.40576,1.40578,1896100002.0
2006-04-26 07:45:00,1.40589,1.40649,1.40577,1.40626,2896100009.0
2006-04-26 07:50:00,1.4063,1.4067,1.40618,1.4064,2527700002.0
2006-04-26 07:55:00,1.4064,1.40729,1.4064,1.4066,2749700006.0
2006-04-26 08:00:00,1.40648,1.4066,1.40609,1.40631,2020600009.0
2006-04-26 08:05:00,1.40625,1.40631,1.40552,1.40561,2395100004.0
2006-04-26 08:10:00,1.4056,1.40578,1.40519,1.40552,1574600002.0
2006-04-26 08:15:00,1.40545,1.40563,1.40466,1.40497,1165400000.0
2006-04-26 08:20:00,1.40502,1.4055,1.40488,1.40547,1847200004.0
2006-04-26 08:25:00,1.40559,1.4057,1.40528,1.40548,2256400005.0
2006-04-26 08:30:00,1.40553,1.40604,1.4052,1.40554,1852800005.0
2006-04-26 08:35:00,1.40561,1.40585,1.40511,1.40511,2141300007.0
2006-04-26 08:40:00,1.405,1.40541,1.405,1.40514,2094300006.0
2006-04-26 08:45:00,1.4051,1.4051,1.40439,1.4045,2642700006.0
2006-04-26 08:50:00,1.40471,1.40568,1.40427,1.40522,2848700007.0
2006-04-26 08:55:00,1.40535,1.40612,1.40518,1.40594,2374200003.0
2006-04-26 09:00:00,1.40601,1.40605,1.40502,1.40516,2749600008.0
2006-04-26 09:05:00,1.40507,1.40544,1.40489,1.40516,1970100005.0
2006-04-26 09:10:00,1.40508,1.40515,1.40431,1.40431,2144900007.0
2006-04-26 09:15:00,1.40419,1.4053,1.40399,1.40492,2116500002.0
2006-04-26 09:20:00,1.40496,1.4053,1.40483,1.40501,1664600003.0
2006-04-26 09:25:00,1.40511,1.4053,1.40438,1.40465,2229300004.0
2006-04-26 09:30:00,1.40457,1.40482,1.40379,1.40427,2415900008.0
2006-04-26 09:35:00,1.40425,1.40469,1.40415,1.40444,1981700008.0
2006-04-26 09:40:00,1.40463,1.40602,1.40451,1.40541,2071800005.0
2006-04-26 09:45:00,1.40553,1.4056,1.405,1.40527,2163800004.0
2006-04-26 09:50:00,1.40508,1.40544,1.40447,1.40517,2453300008.0
2006-04-26 09:55:00,1.4047,1.40548,1.40438,1.40485,3046600008.0
2006-04-26 10:00:00,1.40474,1.40516,1.40448,1.4051,2313400004.0
2006-04-26 10:05:00,1.40483,1.40573,1.40472,1.40551,2438400005.0
2006-04-26 10:10:00,1.40542,1.40542,1.40443,1.40467,2269300008.0
2006-04-26 10:15:00,1.40489,1.40529,1.40461,1.40484,2005500002.0
2006-04-26 10:20:00,1.40487,1.40541,1.40477,1.40502,2144700002.0
2006-04-26 10:25:00,1.40518,1.40546,1.40491,1.40509,2617100005.0
2006-04-26 10:30:00,1.40513,1.4054,1.40432,1.40454,2522300002.0
2006-04-26 10:35:00,1.40455,1.40498,1.40396,1.40482,2635800010.0
2006-04-26 10:40:00,1.40447,1.405,1.40415,1.40467,2424300003.0
2006-04-26 10:45:00,1.40463,1.40494,1.40439,1.4047,2208400006.0
2006-04-26 10:50:00,1.40464,1.40475,1.40331,1.40437,2235200002.0
2006-04-26 10:55:00,1.40424,1.40508,1.40398,1.40494,2579700005.0
2006-04-26 11:00:00,1.40504,1.40527,1.40448,1.40475,2397700010.0
2006-04-26 11:05:00,1.40476,1.4051,1.40462,1.40465,2151000005.0
2006-04-26 11:10:00,1.40475,1.40509,1.40431,1.40454,2348500004.0
2006-04-26 11:15:00,1.40465,1.40499,1.40452,1.40488,2179200003.0
2006-04-26 11:20:00,1.40478,1.40543,1.40448,1.40543,2572100002.0
2006-04-26 11:25:00,1.40552,1.40564,1.405,1.40559,2348200002.0
2006-04-26 11:30:00,1.40559,1.4056,1.40466,1.40481,2657100006.0
2006-04-26 11:35:00,1.40503,1.40559,1.4048,1.40521,2809500008.0
2006-04-26 11:40:00,1.40527,1.40566,1.40504,1.40532,3261700009.0
2006-04-26 11:45:00,1.40549,1.40615,1.40533,1.40568,2571700011.0
2006-04-26 11:50:00,1.4058,1.40594,1.4054,1.40557,1241300002.0
2006-04-26 11:55:00,1.40568,1.40605,1.40549,1.40568,2304700002.0
2006-04-26 12:00:00,1.40576,1.40598,1.40509,1.40512,2117800004.0
2006-04-26 12:05:00,1.40511,1.40543,1.40431,1.40449,1983600005.0
2006-04-26 12:10:00,1.40437,1.40525,1.40434,1.40493,2045700003.0
2006-04-26 12:15:00,1.40469,1.40514,1.40466,1.40491,1700000001.0
2006-04-26 12:20:00,1.40491,1.40526,1.40433,1.40433,2088500003.0
2006-04-26 12:25:00,1.40451,1.40478,1.4043,1.40437,2443500005.0
2006-04-26 12:30:00,1.40444,1.40509,1.40436,1.40493,2614900005.0
2006-04-26 12:35:00,1.40517,1.40609,1.40495,1.40559,2694900005.0
2006-04-26 12:40:00,1.40562,1.40597,1.4055,1.40568,2007000002.0
2006-04-26 12:45:00,1.40576,1.40608,1.40451,1.40504,2274400005.0
2006-04-26 12:50:00,1.40487,1.40534,1.4046,1.40482,1909000005.0
2006-04-26 12:55:00,1.40483,1.40552,1.4045,1.40528,2391600003.0
2006-04-26 13:00:00,1.40532,1.40577,1.40514,1.40553,1686500004.0
2006-04-26 13:05:00,1.40539,1.40546,1.4048,1.40517,1310200002.0
2006-04-26 13:10:00,1.40528,1.40566,1.40492,1.40505,1533200004.0
2006-04-26 13:15:00,1.40488,1.40489,1.40417,1.40466,1332100005.0
2006-04-26 13:20:00,1.40461,1.4049,1.40449,1.40488,1048700000.0
2006-04-26 13:25:00,1.40491,1.40538,1.4049,1.40502,1757900006.0
2006-04-26 13:30:00,1.40491,1.40521,1.40459,1.40482,2118300005.0
2006-04-26 13:35:00,1.405,1.40524,1.40477,1.40514,1967300004.0
2006-04-26 13:40:00,1.40498,1.40523,1.40454,1.40487,1258700002.0
2006-04-26 13:45:00,1.40484,1.40501,1.4044,1.40476,1772000005.0
2006-04-26 13:50:00,1.40468,1.40525,1.40449,1.4052,1856900003.0
2006-04-26 13:55:00,1.40516,1.406,1.40502,1.40576,1672400003.0
2006-04-26 14:00:00,1.40567,1.4062,1.40552,1.40573,1882100004.0
2006-04-26 14:05:00,1.40567,1.40585,1.40532,1.40556,1589900000.0
2006-04-26 14:10:00,1.40567,1.4057,1.40508,1.40551,1064200002.0
2006-04-26 14:15:00,1.40543,1.40621,1.40501,1.40597,2029700002.0
2006-04-26 14:20:00,1.40609,1.40671,1.40577,1.40599,1897100006.0
2006-04-26 14:25:00,1.4061,1.40631,1.40517,1.40524,1560400003.0
2006-04-26 14:30:00,1.40469,1.40523,1.40282,1.40348,212200001.0
2006-04-26 14:35:00,1.40343,1.40408,1.40301,1.40346,185400001.0
2006-04-26 14:40:00,1.40354,1.40367,1.40112,1.40121,193000000.0
2006-04-26 14:45:00,1.40108,1.40394,1.40085,1.40371,212700001.0
2006-04-26 14:50:00,1.40362,1.40425,1.40312,1.40312,199600000.0
2006-04-26 14:55:00,1.40344,1.40408,1.40181,1.40187,197600001.0
2006-04-26 15:00:00,1.40161,1.40355,1.40095,1.40321,210100000.0
2006-04-26 15:05:00,1.40321,1.40372,1.40228,1.40239,199400001.0
2006-04-26 15:10:00,1.4022,1.40222,1.40145,1.40153,186400001.0
2006-04-26 15:15:00,1.40173,1.40177,1.40085,1.40122,180100000.0
2006-04-26 15:20:00,1.4013,1.40217,1.40103,1.40207,151300000.0
2006-04-26 15:25:00,1.4024,1.40255,1.4002,1.40085,181400001.0
2006-04-26 15:30:00,1.40104,1.40179,1.40061,1.40152,179900000.0
2006-04-26 15:35:00,1.40145,1.40193,1.40095,1.40095,210200000.0
2006-04-26 15:40:00,1.4011,1.40117,1.39964,1.40008,166900001.0
2006-04-26 15:45:00,1.40023,1.40067,1.39974,1.40048,205200000.0
2006-04-26 15:50:00,1.40055,1.40111,1.40036,1.40094,211000003.0
2006-04-26 15:55:00,1.40094,1.40101,1.40012,1.40038,183200000.0
2006-04-26 16:00:00,1.3998,1.40019,1.3986,1.39997,143200000.0
2006-04-26 16:05:00,1.39993,1.40184,1.39993,1.40093,187100000.0
2006-04-26 16:10:00,1.40085,1.40173,1.40058,1.40073,157300000.0
2006-04-26 16:15:00,1.40063,1.40096,1.39953,1.39976,188300000.0
2006-04-26 16:20:00,1.39955,1.40059,1.39947,1.40053,247000000.0
2006-04-26 16:25:00,1.40079,1.40081,1.40002,1.40042,239800001.0
2006-04-26 16:30:00,1.4003,1.40074,1.40002,1.40043,213400000.0
2006-04-26 16:35:00,1.40055,1.40111,1.40023,1.4003,194200000.0
2006-04-26 16:40:00,1.40024,1.401,1.4,1.40095,255200003.0
2006-04-26 16:45:00,1.40075,1.4014,1.40035,1.40139,239400001.0
2006-04-26 16:50:00,1.40135,1.40166,1.40097,1.40166,237900000.0
2006-04-26 16:55:00,1.40173,1.40312,1.40144,1.40312,166400001.0
2006-04-26 17:00:00,1.4026,1.4028,1.40228,1.40253,201000001.0
2006-04-26 17:05:00,1.40239,1.40318,1.40192,1.40314,224400001.0
2006-04-26 17:10:00,1.403,1.40337,1.40164,1.40169,222500000.0
2006-04-26 17:15:00,1.40196,1.40227,1.40143,1.40227,188900000.0
2006-04-26 17:20:00,1.40261,1.40308,1.40201,1.40216,213200001.0
2006-04-26 17:25:00,1.40204,1.40237,1.40143,1.40186,177700000.0
2006-04-26 17:30:00,1.40208,1.40263,1.4016,1.40262,169500000.0
2006-04-26 17:35:00,1.40257,1.40313,1.40224,1.40311,202900000.0
2006-04-26 17:40:00,1.40289,1.4033,1.40268,1.40279,230900000.0
2006-04-26 17:45:00,1.4029,1.40347,1.40279,1.40337,182400000.0
2006-04-26 17:50:00,1.40344,1.40392,1.40295,1.40338,159200000.0
2006-04-26 17:55:00,1.40358,1.40456,1.403,1.40429,224800001.0
2006-04-26 18:00:00,1.40452,1.40471,1.4036,1.40387,238500000.0
2006-04-26 18:05:00,1.40391,1.4042,1.40364,1.40375,254700000.0
2006-04-26 18:10:00,1.4038,1.40427,1.40357,1.40384,167700000.0
2006-04-26 18:15:00,1.40365,1.40444,1.40365,1.40404,219000000.0
2006-04-26 18:20:00,1.40401,1.40417,1.40364,1.40379,215800001.0
2006-04-26 18:25:00,1.40394,1.40426,1.40376,1.40415,202100002.0
2006-04-26 18:30:00,1.40429,1.4046,1.40406,1.40443,181000001.0
2006-04-26 18:35:00,1.40427,1.40427,1.40382,1.4041,174300000.0
2006-04-26 18:40:00,1.40396,1.4042,1.40363,1.40382,162400000.0
2006-04-26 18:45:00,1.40393,1.40437,1.40379,1.40398,196400003.0
2006-04-26 18:50:00,1.40411,1.40454,1.40392,1.40428,220000000.0
2006-04-26 18:55:00,1.40405,1.40424,1.4034,1.40412,162000001.0
2006-04-26 19:00:00,1.40436,1.40449,1.40364,1.40401,257900002.0
2006-04-26 19:05:00,1.40407,1.40427,1.40368,1.4037,179200000.0
2006-04-26 19:10:00,1.40389,1.40412,1.40281,1.40311,217400000.0
2006-04-26 19:15:00,1.40299,1.4033,1.40272,1.40325,162500001.0
2006-04-26 19:20:00,1.40334,1.40348,1.40287,1.40339,213800000.0
2006-04-26 19:25:00,1.40357,1.40363,1.40248,1.40307,167300000.0
2006-04-26 19:30:00,1.40303,1.40326,1.40284,1.40307,280600003.0
2006-04-26 19:35:00,1.403,1.40334,1.40267,1.40308,199700001.0
2006-04-26 19:40:00,1.4029,1.40344,1.40274,1.403,226300000.0
2006-04-26 19:45:00,1.40284,1.40352,1.4028,1.40315,242200002.0
2006-04-26 19:50:00,1.40338,1.40362,1.40292,1.40331,223700000.0
2006-04-26 19:55:00,1.40332,1.40357,1.40291,1.40314,177600001.0
2006-04-26 20:00:00,1.40316,1.40364,1.40287,1.40301,187700000.0
2006-04-26 20:05:00,1.40295,1.40354,1.40295,1.40339,192500000.0
2006-04-26 20:10:00,1.40301,1.40392,1.40301,1.40359,177600000.0
2006-04-26 20:15:00,1.40361,1.40402,1.40333,1.40367,236100000.0
2006-04-26 20:20:00,1.40362,1.4042,1.40341,1.40366,186200000.0
2006-04-26 20:25:00,1.40412,1.40455,1.40352,1.40446,207100001.0
2006-04-26 20:30:00,1.40455,1.40455,1.4038,1.40442,160100000.0
2006-04-26 20:35:00,1.40441,1.4049,1.40403,1.40421,239500002.0
2006-04-26 20:40:00,1.40429,1.40492,1.40407,1.40443,221700002.0
2006-04-26 20:45:00,1.40443,1.40519,1.40443,1.40472,264400001.0
2006-04-26 20:50:00,1.40465,1.40498,1.40444,1.40469,192500000.0
2006-04-26 20:55:00,1.40475,1.40499,1.40461,1.40482,216900000.0
2006-04-26 21:00:00,1.40475,1.4051,1.40448,1.40488,162300000.0
2006-04-26 21:05:00,1.4046,1.40493,1.40407,1.40426,184300000.0
2006-04-26 21:10:00,1.4043,1.40444,1.4038,1.4039,181100000.0
2006-04-26 21:15:00,1.40388,1.40417,1.4036,1.40383,170200000.0
2006-04-26 21:20:00,1.40366,1.404,1.40334,1.40375,228800002.0
2006-04-26 21:25:00,1.40391,1.40439,1.40367,1.40437,171500000.0
2006-04-26 21:30:00,1.40437,1.4046,1.40414,1.40453,184000001.0
2006-04-26 21:35:00,1.40448,1.40475,1.4042,1.4045,167900000.0
2006-04-26 21:40:00,1.4044,1.40475,1.40384,1.40391,165900000.0
2006-04-26 21:45:00,1.40401,1.40437,1.40381,1.40437,208800000.0
2006-04-26 21:50:00,1.4046,1.40503,1.40431,1.40475,229000000.0
2006-04-26 21:55:00,1.40488,1.40512,1.40447,1.40462,214000001.0
2006-04-26 22:00:00,1.40473,1.40494,1.40448,1.40448,169300001.0
2006-04-26 22:05:00,1.40453,1.40484,1.40421,1.40448,193300001.0
2006-04-26 22:10:00,1.40455,1.40482,1.40419,1.40442,241000002.0
2006-04-26 22:15:00,1.4042,1.40438,1.40398,1.40419,155400000.0
2006-04-26 22:20:00,1.40424,1.40437,1.40384,1.40436,218000002.0
2006-04-26 22:25:00,1.40418,1.40429,1.40367,1.40404,195600002.0
2006-04-26 22:30:00,1.404,1.40437,1.40349,1.40405,225800001.0
2006-04-26 22:35:00,1.40414,1.40414,1.40334,1.40359,245500000.0
2006-04-26 22:40:00,1.40365,1.40378,1.40328,1.40368,168600001.0
2006-04-26 22:45:00,1.4035,1.40377,1.40332,1.40357,171300000.0
2006-04-26 22:50:00,1.4036,1.40377,1.40333,1.40341,171100000.0
2006-04-26 22:55:00,1.40366,1.4042,1.40337,1.40415,146400000.0
2006-04-26 23:00:00,1.40408,1.40418,1.4032,1.4032,121000000.0
2006-04-26 23:05:00,1.4038,1.4038,1.4032,1.4037,104000000.0
2006-04-26 23:10:00,1.4035,1.4039,1.4033,1.4033,104000000.0
2006-04-26 23:15:00,1.4034,1.4034,1.4025,1.4025,104000000.0
2006-04-26 23:20:00,1.4027,1.4032,1.4025,1.4031,83200000.0
2006-04-26 23:25:00,1.403,1.40398,1.4024,1.40266,167800000.0
2006-04-26 23:30:00,1.40252,1.40324,1.40252,1.40308,224100001.0
2006-04-26 23:35:00,1.40336,1.4036,1.40316,1.40343,236700000.0
2006-04-26 23:40:00,1.40347,1.40347,1.40241,1.40287,232800000.0
2006-04-26 23:45:00,1.40272,1.4031,1.40247,1.40287,203800001.0
2006-04-26 23:50:00,1.40293,1.40335,1.4026,1.4026,164100002.0
2006-04-26 23:55:00,1.40305,1.4033,1.40285,1.40305,189200001.0
2006-04-27 00:00:00,1.40323,1.4034,1.40286,1.40335,210200000.0
2006-04-27 00:05:00,1.40332,1.40344,1.40303,1.40322,220100001.0
2006-04-27 00:10:00,1.40331,1.40351,1.40288,1.40336,197500002.0
2006-04-27 00:15:00,1.40306,1.40331,1.40299,1.40319,156700000.0
2006-04-27 00:20:00,1.40333,1.4036,1.40302,1.40331,220400001.0
2006-04-27 00:25:00,1.40322,1.40344,1.40304,1.40308,231800000.0
2006-04-27 00:30:00,1.40286,1.40352,1.40286,1.40324,174100000.0
2006-04-27 00:35:00,1.40365,1.40365,1.40319,1.40333,167900000.0
2006-04-27 00:40:00,1.40336,1.40347,1.40295,1.40342,163800000.0
2006-04-27 00:45:00,1.40366,1.40387,1.40315,1.40337,216500000.0
2006-04-27 00:50:00,1.40329,1.40348,1.40252,1.40296,196400001.0
2006-04-27 00:55:00,1.40312,1.40319,1.40268,1.40319,175400001.0
2006-04-27 01:00:00,1.40312,1.40358,1.40299,1.4034,188500000.0
2006-04-27 01:05:00,1.40351,1.40351,1.40264,1.403,239500004.0
2006-04-27 01:10:00,1.40289,1.4031,1.4025,1.40292,150400000.0
2006-04-27 01:15:00,1.40297,1.40323,1.40263,1.40281,177600000.0
2006-04-27 01:20:00,1.40302,1.40311,1.40253,1.4029,217800000.0
2006-04-27 01:25:00,1.40282,1.40306,1.40255,1.40294,188600000.0
2006-04-27 01:30:00,1.40304,1.4035,1.40256,1.4034,181600000.0
2006-04-27 01:35:00,1.40345,1.40378,1.40296,1.40329,205500000.0
2006-04-27 01:40:00,1.40323,1.40346,1.40279,1.40321,182000000.0
2006-04-27 01:45:00,1.40318,1.40367,1.40294,1.40339,192500000.0
2006-04-27 01:50:00,1.40336,1.40366,1.40301,1.40363,141000000.0
2006-04-27 01:55:00,1.40358,1.40397,1.40319,1.4034,201400000.0
2006-04-27 02:00:00,1.40304,1.4035,1.40291,1.40322,325600000.0
2006-04-27 02:05:00,1.4033,1.40363,1.403,1.40331,613500001.0
2006-04-27 02:10:00,1.40297,1.40333,1.40278,1.40306,430600001.0
2006-04-27 02:15:00,1.40297,1.40345,1.40274,1.40312,536100001.0
2006-04-27 02:20:00,1.4032,1.40346,1.40291,1.40319,240900001.0
2006-04-27 02:25:00,1.40318,1.40333,1.4029,1.40325,368400001.0
2006-04-27 02:30:00,1.4034,1.4034,1.40279,1.40321,395600000.0
2006-04-27 02:35:00,1.40324,1.40333,1.40279,1.40287,294200000.0
2006-04-27 02:40:00,1.40289,1.40353,1.40281,1.40343,174000000.0
2006-04-27 02:45:00,1.40296,1.40393,1.40289,1.40343,584000003.0
2006-04-27 02:50:00,1.40362,1.40407,1.4034,1.40378,279500000.0
2006-04-27 02:55:00,1.40383,1.40405,1.40351,1.40384,270000001.0
2006-04-27 03:00:00,1.40394,1.40396,1.40328,1.4034,353900001.0
2006-04-27 03:05:00,1.4035,1.40483,1.40323,1.40483,282200000.0
2006-04-27 03:10:00,1.40452,1.40502,1.40437,1.40486,211600000.0
2006-04-27 03:15:00,1.40422,1.40488,1.40422,1.40477,165000000.0
2006-04-27 03:20:00,1.40429,1.40475,1.40372,1.40372,292500000.0
2006-04-27 03:25:00,1.40421,1.40421,1.40352,1.40375,381900004.0
2006-04-27 03:30:00,1.4037,1.40425,1.40347,1.40358,184700000.0
2006-04-27 03:35:00,1.40366,1.4041,1.40325,1.40325,272200000.0
2006-04-27 03:40:00,1.40315,1.40399,1.403,1.40378,338900001.0
2006-04-27 03:45:00,1.40367,1.40391,1.40324,1.40324,191200000.0
2006-04-27 03:50:00,1.40349,1.40375,1.4031,1.40342,370000000.0
2006-04-27 03:55:00,1.40379,1.4042,1.40306,1.40372,611700001.0
2006-04-27 04:00:00,1.40365,1.40365,1.4032,1.40355,506000001.0
2006-04-27 04:05:00,1.4034,1.40436,1.40325,1.40425,511400001.0
2006-04-27 04:10:00,1.40428,1.40492,1.40404,1.40433,402700002.0
2006-04-27 04:15:00,1.4044,1.40463,1.40419,1.40429,406200002.0
2006-04-27 04:20:00,1.40419,1.40449,1.40387,1.40397,409400000.0
2006-04-27 04:25:00,1.40392,1.40439,1.40389,1.40432,536200000.0
2006-04-27 04:30:00,1.40397,1.40434,1.40396,1.40407,256600001.0
2006-04-27 04:35:00,1.40394,1.40442,1.40363,1.40413,460100000.0
2006-04-27 04:40:00,1.40411,1.40437,1.40388,1.40431,215300001.0
2006-04-27 04:45:00,1.40423,1.40452,1.40378,1.40403,296200000.0
2006-04-27 04:50:00,1.40437,1.40442,1.40362,1.40363,237300001.0
2006-04-27 04:55:00,1.40395,1.40419,1.4036,1.40381,281600001.0
2006-04-27 05:00:00,1.40392,1.40411,1.40355,1.40373,523700002.0
2006-04-27 05:05:00,1.40369,1.40379,1.40319,1.40341,1133000003.0
2006-04-27 05:10:00,1.40342,1.40375,1.40329,1.40333,824500002.0
2006-04-27 05:15:00,1.4035,1.4039,1.40345,1.40357,954400000.0
2006-04-27 05:20:00,1.4036,1.40382,1.40333,1.40336,1060500000.0
2006-04-27 05:25:00,1.40353,1.4037,1.40321,1.40333,950100001.0
2006-04-27 05:30:00,1.4033,1.40359,1.40314,1.40324,837700000.0
2006-04-27 05:35:00,1.40342,1.40345,1.40309,1.40315,712600001.0
2006-04-27 05:40:00,1.40304,1.40377,1.40284,1.40356,689100001.0
2006-04-27 05:45:00,1.40357,1.40382,1.40327,1.4033,930500003.0
2006-04-27 05:50:00,1.40332,1.40378,1.40301,1.40334,898700002.0
2006-04-27 05:55:00,1.40327,1.40357,1.40307,1.40325,740500000.0
2006-04-27 06:00:00,1.40328,1.40356,1.40316,1.40318,797600001.0
2006-04-27 06:05:00,1.40315,1.40341,1.40296,1.40325,1689000001.0
2006-04-27 06:10:00,1.4034,1.40371,1.40321,1.40331,1770600004.0
2006-04-27 06:15:00,1.40331,1.40341,1.40301,1.40319,889300003.0
2006-04-27 06:20:00,1.40311,1.40329,1.40252,1.40274,1476400004.0
2006-04-27 06:25:00,1.40286,1.40317,1.40281,1.40285,1285900003.0
2006-04-27 06:30:00,1.40289,1.40315,1.40284,1.40299,1142400005.0
2006-04-27 06:35:00,1.4028,1.40308,1.40267,1.40293,633600000.0
2006-04-27 06:40:00,1.40292,1.40319,1.40283,1.40306,1099900005.0
2006-04-27 06:45:00,1.40311,1.40335,1.40301,1.40318,1021800005.0
2006-04-27 06:50:00,1.40328,1.40343,1.40296,1.40318,951800001.0
2006-04-27 06:55:00,1.40318,1.40345,1.40301,1.40315,995800001.0
2006-04-27 07:00:00,1.40331,1.40336,1.40311,1.40324,1293100002.0
2006-04-27 07:05:00,1.40338,1.40362,1.40311,1.40355,963300002.0
2006-04-27 07:10:00,1.40363,1.40364,1.40329,1.40334,1749800002.0
2006-04-27 07:15:00,1.40343,1.40362,1.40318,1.40354,1440100003.0
2006-04-27 07:20:00,1.40354,1.4037,1.40331,1.40348,1861500007.0
2006-04-27 07:25:00,1.40352,1.40404,1.4034,1.40377,1327100001.0
2006-04-27 07:30:00,1.40379,1.40412,1.40371,1.40377,1878400004.0
2006-04-27 07:35:00,1.40376,1.40388,1.40334,1.40356,1191900000.0
2006-04-27 07:40:00,1.40358,1.40397,1.4035,1.40364,1890100003.0
2006-04-27 07:45:00,1.40367,1.40378,1.4034,1.40362,2925800008.0
2006-04-27 07:50:00,1.40357,1.40413,1.40345,1.4037,2533400004.0
2006-04-27 07:55:00,1.40366,1.40398,1.40348,1.40378,2874700006.0
2006-04-27 08:00:00,1.40384,1.40394,1.4034,1.4036,1977300005.0
2006-04-27 08:05:00,1.4036,1.4036,1.40255,1.40318,2383400005.0
2006-04-27 08:10:00,1.40324,1.40353,1.40304,1.40322,1598800006.0
2006-04-27 08:15:00,1.40327,1.40358,1.40284,1.40316,1309600003.0
2006-04-27 08:20:00,1.40309,1.40355,1.40288,1.40319,1780800002.0
2006-04-27 08:25:00,1.4031,1.40313,1.40223,1.40234,2252300007.0
2006-04-27 08:30:00,1.40225,1.40286,1.40218,1.40228,1792700005.0
2006-04-27 08:35:00,1.40229,1.40263,1.40213,1.40245,2133300003.0
2006-04-27 08:40:00,1.4024,1.40284,1.40219,1.40269,2024600001.0
2006-04-27 08:45:00,1.40273,1.40307,1.40188,1.40188,2797700005.0
2006-04-27 08:50:00,1.40218,1.40331,1.40199,1.40286,2818900012.0
2006-04-27 08:55:00,1.40276,1.40299,1.40243,1.40264,2566100008.0
2006-04-27 09:00:00,1.40267,1.40295,1.4023,1.4027,2759000007.0
2006-04-27 09:05:00,1.40253,1.40272,1.40225,1.40251,2087200006.0
2006-04-27 09:10:00,1.40238,1.40262,1.40212,1.40239,2122600005.0
2006-04-27 09:15:00,1.40245,1.40285,1.40232,1.40233,2285600001.0
2006-04-27 09:20:00,1.40239,1.40273,1.4022,1.40246,1660100005.0
2006-04-27 09:25:00,1.4026,1.40286,1.4019,1.40236,2285300004.0
2006-04-27 09:30:00,1.40234,1.40285,1.40221,1.40248,2255500004.0
2006-04-27 09:35:00,1.40246,1.40265,1.40225,1.40232,2022200004.0
2006-04-27 09:40:00,1.4023,1.40246,1.40213,1.40229,2081000002.0
2006-04-27 09:45:00,1.40225,1.40225,1.4018,1.40205,2150400004.0
2006-04-27 09:50:00,1.40193,1.40207,1.40167,1.40185,2381300004.0
2006-04-27 09:55:00,1.40186,1.40202,1.40115,1.40164,3009500007.0
2006-04-27 10:00:00,1.40158,1.40202,1.40134,1.40196,2352500005.0
2006-04-27 10:05:00,1.40172,1.40236,1.40113,1.40155,2595500006.0
2006-04-27 10:10:00,1.40157,1.40178,1.40116,1.40144,2352900009.0
2006-04-27 10:15:00,1.40146,1.40182,1.40128,1.40142,1985300006.0
2006-04-27 10:20:00,1.40135,1.40142,1.40077,1.40112,2195600004.0
2006-04-27 10:25:00,1.40124,1.40174,1.40106,1.40161,2748200007.0
2006-04-27 10:30:00,1.40155,1.4017,1.40118,1.40148,2695600007.0
2006-04-27 10:35:00,1.40156,1.40184,1.40109,1.40116,2597300008.0
2006-04-27 10:40:00,1.40117,1.4019,1.40089,1.40159,2436700006.0
2006-04-27 10:45:00,1.40164,1.4019,1.40137,1.40152,2167700004.0
2006-04-27 10:50:00,1.40148,1.40164,1.40117,1.4014,2089700005.0
2006-04-27 10:55:00,1.40145,1.4017,1.4012,1.40154,2543800004.0
2006-04-27 11:00:00,1.40163,1.40216,1.40149,1.40191,2393600003.0
2006-04-27 11:05:00,1.40193,1.40208,1.40134,1.40134,2148200007.0
2006-04-27 11:10:00,1.40138,1.40214,1.40134,1.40211,2576900007.0
2006-04-27 11:15:00,1.40217,1.40237,1.40184,1.40207,2264300010.0
2006-04-27 11:20:00,1.402,1.40236,1.40182,1.40191,2672100008.0
2006-04-27 11:25:00,1.40199,1.40227,1.40169,1.40188,2548900006.0
2006-04-27 11:30:00,1.4019,1.40217,1.40141,1.40175,2436000005.0
2006-04-27 11:35:00,1.40194,1.40199,1.40114,1.40128,2732100005.0
2006-04-27 11:40:00,1.40153,1.40218,1.40149,1.40173,3169000005.0
2006-04-27 11:45:00,1.4018,1.40265,1.40175,1.40249,2628500010.0
2006-04-27 11:50:00,1.40249,1.4027,1.40233,1.40249,1263100002.0
2006-04-27 11:55:00,1.40256,1.40257,1.40158,1.40202,2417000003.0
2006-04-27 12:00:00,1.40209,1.4022,1.40069,1.40115,2103900002.0
2006-04-27 12:05:00,1.40114,1.40252,1.40087,1.40233,1969200004.0
2006-04-27 12:10:00,1.40235,1.40303,1.40231,1.40278,1985800002.0
2006-04-27 12:15:00,1.40267,1.40377,1.40255,1.40342,1785500003.0
2006-04-27 12:20:00,1.40342,1.40374,1.40314,1.40333,2074200003.0
2006-04-27 12:25:00,1.40341,1.40354,1.40287,1.40316,2494300003.0
2006-04-27 12:30:00,1.40329,1.40411,1.40327,1.4037,2639800003.0
2006-04-27 12:35:00,1.40368,1.40368,1.40225,1.40251,2642500005.0
2006-04-27 12:40:00,1.40243,1.4033,1.40209,1.40321,2067000004.0
2006-04-27 12:45:00,1.40328,1.40349,1.40294,1.40306,2256400005.0
2006-04-27 12:50:00,1.40313,1.40322,1.4024,1.40273,2059600007.0
2006-04-27 12:55:00,1.40278,1.40312,1.40251,1.4029,2448300003.0
2006-04-27 13:00:00,1.40298,1.40383,1.4028,1.4037,1676900004.0
2006-04-27 13:05:00,1.40396,1.40396,1.4032,1.40354,1072600001.0
2006-04-27 13:10:00,1.40356,1.40364,1.40298,1.4031,1526000001.0
2006-04-27 13:15:00,1.40299,1.40329,1.40281,1.40305,1347500005.0
2006-04-27 13:20:00,1.40302,1.40343,1.40265,1.40331,1100100002.0
2006-04-27 13:25:00,1.40311,1.40316,1.4028,1.40301,1719600001.0
2006-04-27 13:30:00,1.40306,1.40348,1.40274,1.40333,2107700005.0
2006-04-27 13:35:00,1.40403,1.40472,1.40371,1.4041,1894400001.0
2006-04-27 13:40:00,1.40395,1.40463,1.40378,1.40385,1235100001.0
2006-04-27 13:45:00,1.40374,1.40416,1.40349,1.40363,1760000004.0
2006-04-27 13:50:00,1.4037,1.40389,1.40299,1.40339,1860300006.0
2006-04-27 13:55:00,1.40328,1.40382,1.40315,1.40365,1867800006.0
2006-04-27 14:00:00,1.40351,1.40407,1.40343,1.40374,1895200006.0
2006-04-27 14:05:00,1.40377,1.40416,1.40346,1.40415,1497800002.0
2006-04-27 14:10:00,1.40433,1.40434,1.40364,1.40369,1058100002.0
2006-04-27 14:15:00,1.40376,1.4039,1.40318,1.40338,1970400002.0
2006-04-27 14:20:00,1.40342,1.40436,1.40326,1.40328,1729200005.0
2006-04-27 14:25:00,1.40315,1.40371,1.40288,1.40293,1760300004.0
2006-04-27 14:30:00,1.40317,1.40332,1.40262,1.40327,188000000.0
2006-04-27 14:35:00,1.40343,1.4036,1.40274,1.40358,205000000.0
2006-04-27 14:40:00,1.40362,1.40415,1.40331,1.40401,207400000.0
2006-04-27 14:45:00,1.40389,1.40422,1.40346,1.40368,189000000.0
2006-04-27 14:50:00,1.40356,1.40433,1.40356,1.40391,169600000.0
2006-04-27 14:55:00,1.40418,1.40451,1.40382,1.40387,174700000.0
2006-04-27 15:00:00,1.40375,1.40396,1.40284,1.40368,208600000.0
2006-04-27 15:05:00,1.40355,1.40388,1.40327,1.40367,193000001.0
2006-04-27 15:10:00,1.40342,1.40368,1.40251,1.40278,174500000.0
2006-04-27 15:15:00,1.4028,1.40317,1.40236,1.40294,210200000.0
2006-04-27 15:20:00,1.40295,1.40337,1.40255,1.40285,221200001.0
2006-04-27 15:25:00,1.40293,1.40302,1.40126,1.40132,170800001.0
2006-04-27 15:30:00,1.40165,1.40226,1.4011,1.40211,187000002.0
2006-04-27 15:35:00,1.4022,1.40236,1.4018,1.40199,253000003.0
2006-04-27 15:40:00,1.4021,1.4027,1.40165,1.4022,184800000.0
2006-04-27 15:45:00,1.40211,1.40222,1.40162,1.40204,246600001.0
2006-04-27 15:50:00,1.40196,1.40241,1.40196,1.40198,179800000.0
2006-04-27 15:55:00,1.4022,1.40222,1.40044,1.40053,171800000.0
2006-04-27 16:00:00,1.40023,1.40481,1.39978,1.40274,160800000.0
2006-04-27 16:05:00,1.40278,1.40364,1.40253,1.40353,244300000.0
2006-04-27 16:10:00,1.40363,1.40504,1.40357,1.40477,181500000.0
2006-04-27 16:15:00,1.40442,1.40567,1.40442,1.40536,167800001.0
2006-04-27 16:20:00,1.4051,1.40583,1.40467,1.40505,192300000.0
2006-04-27 16:25:00,1.40534,1.40707,1.40489,1.40661,214800000.0
2006-04-27 16:30:00,1.40645,1.40758,1.40507,1.40615,252100002.0
2006-04-27 16:35:00,1.40641,1.40662,1.40538,1.40548,178600001.0
2006-04-27 16:40:00,1.40526,1.40643,1.40502,1.40594,184600000.0
2006-04-27 16:45:00,1.40563,1.40784,1.40552,1.40741,183200001.0
2006-04-27 16:50:00,1.40758,1.40809,1.40723,1.40785,212700000.0
2006-04-27 16:55:00,1.40781,1.40815,1.40743,1.40806,162000000.0
2006-04-27 17:00:00,1.40774,1.40843,1.40768,1.40768,194800000.0
2006-04-27 17:05:00,1.40735,1.40835,1.40699,1.40835,213300000.0
2006-04-27 17:10:00,1.40822,1.40894,1.40753,1.40753,215500001.0
2006-04-27 17:15:00,1.40779,1.40779,1.40594,1.40594,216100001.0
2006-04-27 17:20:00,1.40567,1.40582,1.40472,1.40582,213200000.0
2006-04-27 17:25:00,1.40566,1.40597,1.40489,1.40567,163000000.0
2006-04-27 17:30:00,1.40576,1.40595,1.40534,1.40588,187300001.0
2006-04-27 17:35:00,1.40563,1.40714,1.40542,1.407,202200001.0
2006-04-27 17:40:00,1.40671,1.40746,1.40671,1.40729,220200001.0
2006-04-27 17:45:00,1.4074,1.40772,1.40614,1.40646,207800000.0
2006-04-27 17:50:00,1.40647,1.40712,1.40485,1.40579,143000000.0
2006-04-27 17:55:00,1.40606,1.40686,1.40552,1.40654,196400000.0
2006-04-27 18:00:00,1.40673,1.40865,1.40656,1.40858,220500001.0
2006-04-27 18:05:00,1.40868,1.40884,1.40804,1.40822,208400001.0
2006-04-27 18:10:00,1.40811,1.40879,1.40763,1.40806,230700001.0
2006-04-27 18:15:00,1.40794,1.40818,1.40735,1.40735,199700001.0
2006-04-27 18:20:00,1.40731,1.40829,1.40727,1.4081,216900000.0
2006-04-27 18:25:00,1.40841,1.40866,1.40779,1.40793,152000000.0
2006-04-27 18:30:00,1.40829,1.40838,1.40761,1.40797,166500000.0
2006-04-27 18:35:00,1.40804,1.40805,1.40724,1.40759,215500000.0
2006-04-27 18:40:00,1.40758,1.40779,1.40736,1.40754,208900000.0
2006-04-27 18:45:00,1.40782,1.40786,1.40718,1.40752,171600002.0
2006-04-27 18:50:00,1.40765,1.40766,1.40604,1.40671,252200000.0
2006-04-27 18:55:00,1.40668,1.40776,1.40668,1.40747,207700001.0
2006-04-27 19:00:00,1.40766,1.4081,1.40712,1.40781,235800000.0
2006-04-27 19:05:00,1.40778,1.40796,1.4074,1.40759,212200001.0
2006-04-27 19:10:00,1.40782,1.408,1.40719,1.40782,195000000.0
2006-04-27 19:15:00,1.40761,1.40809,1.40724,1.40792,203600001.0
2006-04-27 19:20:00,1.40785,1.40839,1.40775,1.40805,205600002.0
2006-04-27 19:25:00,1.40811,1.40814,1.40742,1.40777,194100001.0
2006-04-27 19:30:00,1.40786,1.40826,1.40766,1.4081,242000001.0
2006-04-27 19:35:00,1.40819,1.40838,1.40773,1.40797,168300000.0
2006-04-27 19:40:00,1.40784,1.40791,1.40724,1.40791,205300000.0
2006-04-27 19:45:00,1.40769,1.40888,1.40764,1.40843,237300002.0
2006-04-27 19:50:00,1.40857,1.40863,1.40764,1.40764,178200000.0
2006-04-27 19:55:00,1.40755,1.40796,1.40738,1.40747,167900000.0
2006-04-27 20:00:00,1.40746,1.40785,1.407,1.40726,192100001.0
2006-04-27 20:05:00,1.40736,1.40783,1.40718,1.40783,166400001.0
2006-04-27 20:10:00,1.40741,1.40778,1.40652,1.40744,173400000.0
2006-04-27 20:15:00,1.40738,1.40776,1.40698,1.40776,208700001.0
2006-04-27 20:20:00,1.40777,1.40789,1.40716,1.40732,198100000.0
2006-04-27 20:25:00,1.40782,1.40811,1.40745,1.40797,221700000.0
2006-04-27 20:30:00,1.40796,1.4081,1.40733,1.40758,219600000.0
2006-04-27 20:35:00,1.40758,1.40794,1.4069,1.40701,228700000.0
2006-04-27 20:40:00,1.40709,1.40799,1.40709,1.40783,207400000.0
2006-04-27 20:45:00,1.40781,1.40807,1.40728,1.40771,234700001.0
2006-04-27 20:50:00,1.40764,1.40798,1.40723,1.40775,214200001.0
2006-04-27 20:55:00,1.40768,1.40793,1.40726,1.40742,185700000.0
2006-04-27 21:00:00,1.40729,1.40792,1.40705,1.40777,173900000.0
2006-04-27 21:05:00,1.40746,1.40786,1.4072,1.40752,190900000.0
2006-04-27 21:10:00,1.40762,1.40776,1.4073,1.40759,195500000.0
2006-04-27 21:15:00,1.40762,1.40783,1.40696,1.40733,168000000.0
2006-04-27 21:20:00,1.40732,1.40798,1.40722,1.40744,227800000.0
2006-04-27 21:25:00,1.40777,1.40809,1.40759,1.40777,190200000.0
2006-04-27 21:30:00,1.40778,1.40805,1.40756,1.40803,198400001.0
2006-04-27 21:35:00,1.40806,1.40825,1.40773,1.40803,195100000.0
2006-04-27 21:40:00,1.4078,1.40807,1.4075,1.40779,196000001.0
2006-04-27 21:45:00,1.40792,1.40809,1.40749,1.40756,149900000.0
2006-04-27 21:50:00,1.40767,1.40789,1.40728,1.40789,205900000.0
2006-04-27 21:55:00,1.40791,1.40791,1.40699,1.40699,236300001.0
2006-04-27 22:00:00,1.40687,1.407,1.40645,1.40671,201100001.0
2006-04-27 22:05:00,1.40685,1.40694,1.40646,1.40669,171400000.0
2006-04-27 22:10:00,1.40679,1.40723,1.40651,1.40651,198700001.0
2006-04-27 22:15:00,1.40659,1.40685,1.40641,1.4067,162100000.0
2006-04-27 22:20:00,1.40671,1.40693,1.4062,1.40677,230700000.0
2006-04-27 22:25:00,1.40668,1.40696,1.40646,1.40668,203800001.0
2006-04-27 22:30:00,1.40656,1.40682,1.40589,1.40641,176800000.0
2006-04-27 22:35:00,1.40654,1.40726,1.40631,1.40685,232000000.0
2006-04-27 22:40:00,1.40697,1.40733,1.4068,1.40709,192700000.0
2006-04-27 22:45:00,1.40698,1.40726,1.40662,1.40691,190200001.0
2006-04-27 22:50:00,1.40701,1.40726,1.40662,1.40681,170500000.0
2006-04-27 22:55:00,1.40698,1.40702,1.40658,1.40672,180800001.0
2006-04-27 23:00:00,1.40664,1.40674,1.4057,1.406,159000000.0
2006-04-27 23:05:00,1.4061,1.4067,1.4055,1.4061,184000000.0
2006-04-27 23:10:00,1.4062,1.4063,1.4055,1.4059,184000000.0
2006-04-27 23:15:00,1.406,1.4067,1.4058,1.4058,184000000.0
2006-04-27 23:20:00,1.4057,1.4064,1.4057,1.4063,184000000.0
2006-04-27 23:25:00,1.4064,1.40694,1.4063,1.40648,208500000.0
2006-04-27 23:30:00,1.4063,1.4067,1.40611,1.40618,229400001.0
2006-04-27 23:35:00,1.40632,1.40632,1.40569,1.406,187000002.0
2006-04-27 23:40:00,1.40616,1.40616,1.40508,1.40545,187100000.0
2006-04-27 23:45:00,1.4053,1.40598,1.40512,1.40584,232600002.0
2006-04-27 23:50:00,1.40587,1.40667,1.40534,1.40534,176000000.0
2006-04-27 23:55:00,1.40579,1.40636,1.40561,1.40567,165300000.0
2006-04-28 00:00:00,1.40595,1.4066,1.40595,1.40645,225200000.0
2006-04-28 00:05:00,1.40648,1.40658,1.40604,1.40613,160300000.0
2006-04-28 00:10:00,1.40621,1.40662,1.40577,1.4066,162300000.0
2006-04-28 00:15:00,1.40632,1.40682,1.40632,1.40674,154600001.0
2006-04-28 00:20:00,1.40684,1.4074,1.40648,1.40711,207000001.0
2006-04-28 00:25:00,1.40698,1.40719,1.40678,1.40684,204600001.0
2006-04-28 00:30:00,1.40667,1.40744,1.40667,1.40689,157800001.0
2006-04-28 00:35:00,1.40733,1.40771,1.40719,1.40741,183300001.0
2006-04-28 00:40:00,1.40744,1.40754,1.4067,1.40749,158400001.0
2006-04-28 00:45:00,1.40755,1.40776,1.40718,1.40754,169400000.0
2006-04-28 00:50:00,1.40752,1.40775,1.4071,1.40748,198800001.0
2006-04-28 00:55:00,1.4075,1.40758,1.40704,1.40749,176000000.0
2006-04-28 01:00:00,1.40749,1.40767,1.40708,1.40738,195500001.0
2006-04-28 01:05:00,1.40746,1.40768,1.40723,1.40766,198700000.0
2006-04-28 01:10:00,1.40757,1.40765,1.40719,1.40737,178000000.0
2006-04-28 01:15:00,1.4073,1.40755,1.40698,1.40732,165100000.0
2006-04-28 01:20:00,1.40739,1.4077,1.40686,1.4077,190000000.0
2006-04-28 01:25:00,1.40781,1.40789,1.40716,1.40757,189900000.0
2006-04-28 01:30:00,1.40761,1.40761,1.40689,1.40724,192500000.0
2006-04-28 01:35:00,1.40728,1.40784,1.40716,1.40758,194100000.0
2006-04-28 01:40:00,1.40755,1.40778,1.40716,1.40763,193000000.0
2006-04-28 01:45:00,1.40761,1.40788,1.40713,1.40758,157900000.0
2006-04-28 01:50:00,1.40769,1.40774,1.40734,1.40762,200800000.0
2006-04-28 01:55:00,1.40761,1.40836,1.40757,1.40788,193200000.0
2006-04-28 02:00:00,1.40769,1.40814,1.40739,1.40791,390000002.0
2006-04-28 02:05:00,1.40786,1.40793,1.40735,1.40753,571300000.0
2006-04-28 02:10:00,1.40722,1.40764,1.40717,1.40763,439400001.0
2006-04-28 02:15:00,1.40747,1.40787,1.40715,1.40722,595500001.0
2006-04-28 02:20:00,1.40737,1.4077,1.40725,1.40756,210200000.0
2006-04-28 02:25:00,1.40747,1.40767,1.40705,1.40762,366400001.0
2006-04-28 02:30:00,1.40777,1.40778,1.407,1.4074,413400000.0
2006-04-28 02:35:00,1.40742,1.40757,1.40689,1.40726,255400001.0
2006-04-28 02:40:00,1.40739,1.40786,1.40739,1.40779,175800000.0
2006-04-28 02:45:00,1.40724,1.40819,1.40707,1.40763,584600001.0
2006-04-28 02:50:00,1.40789,1.40846,1.40761,1.40801,299400001.0
2006-04-28 02:55:00,1.40793,1.40833,1.40768,1.40805,268600000.0
2006-04-28 03:00:00,1.40825,1.40887,1.40777,1.40836,369200001.0
2006-04-28 03:05:00,1.4081,1.40849,1.40781,1.40831,261400001.0
2006-04-28 03:10:00,1.40788,1.40831,1.40757,1.40777,195000000.0
2006-04-28 03:15:00,1.40741,1.40781,1.40733,1.40773,163500000.0
2006-04-28 03:20:00,1.40718,1.40767,1.40718,1.40721,266000000.0
2006-04-28 03:25:00,1.40755,1.40755,1.40645,1.40655,349700001.0
2006-04-28 03:30:00,1.40646,1.40698,1.40605,1.40647,184100000.0
2006-04-28 03:35:00,1.40657,1.40683,1.40591,1.40608,325400003.0
2006-04-28 03:40:00,1.40605,1.40707,1.40591,1.407,287700001.0
2006-04-28 03:45:00,1.4069,1.40708,1.4063,1.40645,195800001.0
2006-04-28 03:50:00,1.40672,1.40699,1.40616,1.40655,369100001.0
2006-04-28 03:55:00,1.4068,1.40709,1.40583,1.40641,553800001.0
2006-04-28 04:00:00,1.40643,1.40686,1.40585,1.40598,501600002.0
2006-04-28 04:05:00,1.40607,1.40677,1.40607,1.40676,500600002.0
2006-04-28 04:10:00,1.40667,1.40686,1.40641,1.40654,388700000.0
2006-04-28 04:15:00,1.40658,1.40682,1.40642,1.40656,393700000.0
2006-04-28 04:20:00,1.40664,1.40733,1.40657,1.40686,424100000.0
2006-04-28 04:25:00,1.40692,1.40757,1.40686,1.40741,513200000.0
2006-04-28 04:30:00,1.40722,1.4077,1.40719,1.40757,231200000.0
2006-04-28 04:35:00,1.40747,1.40809,1.40715,1.40772,428600000.0
2006-04-28 04:40:00,1.40776,1.40797,1.40715,1.40761,248600000.0
2006-04-28 04:45:00,1.40755,1.40802,1.40724,1.40762,302000000.0
2006-04-28 04:50:00,1.40799,1.40824,1.40755,1.40765,209700000.0
2006-04-28 04:55:00,1.40794,1.40805,1.40762,1.40762,259100001.0
2006-04-28 05:00:00,1.40797,1.40831,1.40789,1.40802,502400001.0
2006-04-28 05:05:00,1.40802,1.40841,1.40785,1.40802,1076100002.0
2006-04-28 05:10:00,1.40806,1.40816,1.40781,1.40789,857500005.0
2006-04-28 05:15:00,1.40803,1.40808,1.40757,1.40773,935700003.0
2006-04-28 05:20:00,1.4078,1.40807,1.40757,1.40769,1044300002.0
2006-04-28 05:25:00,1.40786,1.40808,1.40766,1.40787,994800001.0
2006-04-28 05:30:00,1.40783,1.40807,1.40762,1.40768,790200000.0
2006-04-28 05:35:00,1.40789,1.40812,1.40766,1.40797,703100000.0
2006-04-28 05:40:00,1.40761,1.408,1.40752,1.40764,776100001.0
2006-04-28 05:45:00,1.40771,1.40814,1.40768,1.4077,977600005.0
2006-04-28 05:50:00,1.40766,1.40819,1.40758,1.40798,1019600004.0
2006-04-28 05:55:00,1.40789,1.40814,1.40767,1.40771,730500002.0
2006-04-28 06:00:00,1.40769,1.40807,1.40765,1.40787,820400000.0
2006-04-28 06:05:00,1.40784,1.40804,1.40738,1.40765,1779900003.0
2006-04-28 06:10:00,1.40764,1.40784,1.40739,1.40754,1666300005.0
2006-04-28 06:15:00,1.40754,1.40773,1.40744,1.4077,884600001.0
2006-04-28 06:20:00,1.40765,1.40791,1.40743,1.40768,1452800002.0
2006-04-28 06:25:00,1.40769,1.40812,1.40757,1.40787,1348900006.0
2006-04-28 06:30:00,1.40782,1.40813,1.40781,1.40811,1062800001.0
2006-04-28 06:35:00,1.40799,1.40824,1.40789,1.40809,554800001.0
2006-04-28 06:40:00,1.40806,1.40823,1.40789,1.4081,1014500002.0
2006-04-28 06:45:00,1.40815,1.40849,1.408,1.40824,1031400001.0
2006-04-28 06:50:00,1.40834,1.4086,1.40815,1.40832,1057200002.0
2006-04-28 06:55:00,1.40832,1.40842,1.40807,1.40812,979400003.0
2006-04-28 07:00:00,1.40832,1.40832,1.40772,1.4079,1219200001.0
2006-04-28 07:05:00,1.40804,1.40812,1.4078,1.4078,1035500002.0
2006-04-28 07:10:00,1.40792,1.40795,1.40766,1.40778,1898300000.0
2006-04-28 07:15:00,1.40798,1.40827,1.4077,1.40812,1395700001.0
2006-04-28 07:20:00,1.4081,1.40822,1.40788,1.40798,1939800005.0
2006-04-28 07:25:00,1.40778,1.40788,1.40723,1.40739,1280300001.0
2006-04-28 07:30:00,1.40751,1.4078,1.40748,1.40771,1930500002.0
2006-04-28 07:35:00,1.40771,1.40788,1.40751,1.40775,1322200003.0
2006-04-28 07:40:00,1.40764,1.40782,1.4074,1.40754,1921300006.0
2006-04-28 07:45:00,1.40757,1.40789,1.40734,1.40753,2870300005.0
2006-04-28 07:50:00,1.40755,1.40816,1.4074,1.40803,2503300001.0
2006-04-28 07:55:00,1.40802,1.4082,1.40776,1.40802,2824400005.0
2006-04-28 08:00:00,1.40808,1.4086,1.40781,1.40808,2089100006.0
2006-04-28 08:05:00,1.40799,1.40803,1.40762,1.40787,2302100002.0
2006-04-28 08:10:00,1.40791,1.40816,1.40769,1.40809,1581600007.0
2006-04-28 08:15:00,1.40806,1.40821,1.40759,1.40795,1291800003.0
2006-04-28 08:20:00,1.40798,1.4083,1.40782,1.40813,1778700009.0
2006-04-28 08:25:00,1.4083,1.40963,1.40825,1.4088,2314800009.0
2006-04-28 08:30:00,1.40881,1.40892,1.40778,1.408,1881400007.0
2006-04-28 08:35:00,1.40787,1.40814,1.40705,1.40712,2179800009.0
2006-04-28 08:40:00,1.40701,1.40813,1.40701,1.40749,2028300006.0
2006-04-28 08:45:00,1.40754,1.40758,1.40679,1.40726,2875500008.0
2006-04-28 08:50:00,1.40742,1.40781,1.40668,1.40743,2808400005.0
2006-04-28 08:55:00,1.40738,1.40799,1.40723,1.40786,2629900008.0
2006-04-28 09:00:00,1.40784,1.40789,1.40726,1.40744,2808300008.0
2006-04-28 09:05:00,1.40736,1.40784,1.40726,1.40748,2045800005.0
2006-04-28 09:10:00,1.40752,1.40801,1.40745,1.4077,2268500008.0
2006-04-28 09:15:00,1.40751,1.40903,1.40725,1.40883,2200900006.0
2006-04-28 09:20:00,1.40884,1.40947,1.40876,1.40906,1562200002.0
2006-04-28 09:25:00,1.40894,1.40943,1.40879,1.4094,2376500007.0
2006-04-28 09:30:00,1.40938,1.4099,1.40889,1.40902,2244600002.0
2006-04-28 09:35:00,1.40911,1.40963,1.4088,1.4095,1858700006.0
2006-04-28 09:40:00,1.40949,1.40972,1.40919,1.40938,2078800003.0
2006-04-28 09:45:00,1.40961,1.40978,1.40936,1.40961,2339900008.0
2006-04-28 09:50:00,1.40949,1.41034,1.40937,1.40955,2258500004.0
2006-04-28 09:55:00,1.40948,1.40977,1.40905,1.4092,2972200006.0
2006-04-28 10:00:00,1.4091,1.40964,1.40899,1.40945,2389400006.0
2006-04-28 10:05:00,1.40923,1.41011,1.40923,1.41011,2379400005.0
2006-04-28 10:10:00,1.41028,1.41041,1.40944,1.40954,2393900007.0
2006-04-28 10:15:00,1.40942,1.40976,1.40915,1.40949,1801400004.0
2006-04-28 10:20:00,1.4094,1.40986,1.40915,1.40957,2365200009.0
2006-04-28 10:25:00,1.40967,1.41002,1.40938,1.40986,2591300007.0
2006-04-28 10:30:00,1.41,1.4112,1.40978,1.41061,2548900006.0
2006-04-28 10:35:00,1.41072,1.41153,1.41028,1.41045,2266900003.0
2006-04-28 10:40:00,1.41043,1.41178,1.41036,1.41111,2255400003.0
2006-04-28 10:45:00,1.41115,1.41181,1.41078,1.41149,2095900005.0
2006-04-28 10:50:00,1.41142,1.41173,1.41107,1.41122,2189000008.0
2006-04-28 10:55:00,1.41118,1.41172,1.41073,1.41139,2488400002.0
2006-04-28 11:00:00,1.41131,1.41145,1.41101,1.41122,2419300012.0
2006-04-28 11:05:00,1.41114,1.41125,1.4101,1.41052,2142100003.0
2006-04-28 11:10:00,1.41035,1.41074,1.41024,1.41058,2321600002.0
2006-04-28 11:15:00,1.41055,1.41084,1.41038,1.4105,2056700002.0
2006-04-28 11:20:00,1.41057,1.41153,1.41052,1.41135,2684400009.0
2006-04-28 11:25:00,1.41129,1.41183,1.41101,1.41169,2355800004.0
2006-04-28 11:30:00,1.41154,1.41245,1.41074,1.4109,2619300004.0
2006-04-28 11:35:00,1.41111,1.41177,1.4108,1.4109,2653300000.0
2006-04-28 11:40:00,1.4109,1.41101,1.41001,1.41014,3275400006.0
2006-04-28 11:45:00,1.41039,1.41075,1.41017,1.4106,2523900002.0
2006-04-28 11:50:00,1.41075,1.41075,1.41009,1.41016,1385400007.0
2006-04-28 11:55:00,1.41032,1.41086,1.4103,1.41043,2391900002.0
2006-04-28 12:00:00,1.4105,1.41079,1.40991,1.4105,2150300003.0
2006-04-28 12:05:00,1.41049,1.41057,1.40994,1.41015,2096800006.0
2006-04-28 12:10:00,1.41037,1.41094,1.41006,1.41016,1982500004.0
2006-04-28 12:15:00,1.4101,1.41063,1.40998,1.41037,1742300007.0
2006-04-28 12:20:00,1.41036,1.41055,1.41007,1.41016,2203200004.0
2006-04-28 12:25:00,1.4105,1.41058,1.40989,1.41033,2578300004.0
2006-04-28 12:30:00,1.41033,1.41044,1.40969,1.40983,2611300005.0
2006-04-28 12:35:00,1.40993,1.40997,1.40948,1.40984,2738700010.0
2006-04-28 12:40:00,1.40986,1.41047,1.40981,1.41038,2093100006.0
2006-04-28 12:45:00,1.41039,1.41055,1.40985,1.41009,2405500007.0
2006-04-28 12:50:00,1.41016,1.41036,1.40954,1.41023,1942600005.0
2006-04-28 12:55:00,1.41022,1.41027,1.40952,1.4101,2490500007.0
2006-04-28 13:00:00,1.41045,1.41045,1.40981,1.41011,1641600002.0
2006-04-28 13:05:00,1.41026,1.41039,1.40964,1.40966,1361600007.0
2006-04-28 13:10:00,1.40955,1.40963,1.40909,1.4094,1544500001.0
2006-04-28 13:15:00,1.40936,1.40943,1.40863,1.40904,1287500002.0
2006-04-28 13:20:00,1.40896,1.40925,1.40832,1.40867,1142500005.0
2006-04-28 13:25:00,1.40896,1.40947,1.40872,1.40885,1733600001.0
2006-04-28 13:30:00,1.40898,1.40939,1.40885,1.40899,2078400003.0
2006-04-28 13:35:00,1.40906,1.40973,1.40901,1.40953,1913100002.0
2006-04-28 13:40:00,1.40924,1.40969,1.40896,1.40905,1275900004.0
2006-04-28 13:45:00,1.40913,1.40929,1.40869,1.40901,1802200002.0
2006-04-28 13:50:00,1.40888,1.40939,1.40855,1.40907,1893100004.0
2006-04-28 13:55:00,1.40902,1.4096,1.40882,1.40915,1643600002.0
2006-04-28 14:00:00,1.40911,1.4094,1.40904,1.40909,1911200004.0
2006-04-28 14:05:00,1.40909,1.40974,1.40896,1.40901,1740000003.0
2006-04-28 14:10:00,1.4091,1.40948,1.40898,1.40936,1028300001.0
2006-04-28 14:15:00,1.4094,1.41011,1.40888,1.41002,1992300003.0
2006-04-28 14:20:00,1.41006,1.4101,1.40867,1.40907,1776300005.0
2006-04-28 14:25:00,1.40929,1.40969,1.40859,1.40916,1677500003.0
2006-04-28 14:30:00,1.40891,1.40969,1.40846,1.40871,213100002.0
2006-04-28 14:35:00,1.40881,1.40925,1.40839,1.40919,183400000.0
2006-04-28 14:40:00,1.40932,1.40948,1.40845,1.40906,228200000.0
2006-04-28 14:45:00,1.40883,1.40973,1.40859,1.40917,233200000.0
2006-04-28 14:50:00,1.40903,1.40997,1.40903,1.40941,231700002.0
2006-04-28 14:55:00,1.40976,1.41007,1.40947,1.40957,214000002.0
2006-04-28 15:00:00,1.40943,1.41002,1.40909,1.40921,213200001.0
2006-04-28 15:05:00,1.40894,1.40979,1.40892,1.40945,207600000.0
2006-04-28 15:10:00,1.4094,1.40956,1.40839,1.40856,195700000.0
2006-04-28 15:15:00,1.40863,1.40884,1.40805,1.40829,198200000.0
2006-04-28 15:20:00,1.40817,1.40873,1.40733,1.40738,169500000.0
2006-04-28 15:25:00,1.40746,1.40762,1.40685,1.40694,169200001.0
2006-04-28 15:30:00,1.40718,1.40732,1.40634,1.40689,200400001.0
2006-04-28 15:35:00,1.40695,1.40791,1.40689,1.40765,217000000.0
2006-04-28 15:40:00,1.40791,1.40823,1.40668,1.40708,181300001.0
2006-04-28 15:45:00,1.40687,1.40831,1.40643,1.40831,236400001.0
2006-04-28 15:50:00,1.40824,1.40917,1.40804,1.40897,196700000.0
2006-04-28 15:55:00,1.40912,1.4095,1.4084,1.4087,164900000.0
2006-04-28 16:00:00,1.4086,1.4097,1.4073,1.4081,167500000.0
2006-04-28 16:05:00,1.4079,1.4089,1.4074,1.4086,167500000.0
2006-04-28 16:10:00,1.4085,1.4092,1.4083,1.4085,167500000.0
2006-04-28 16:15:00,1.4086,1.4103,1.4085,1.40967,167500000.0
2006-04-28 16:20:00,1.40963,1.41038,1.40963,1.41017,188300000.0
2006-04-28 16:25:00,1.41044,1.41082,1.40983,1.41022,206800000.0
2006-04-28 16:30:00,1.41019,1.41134,1.41014,1.4112,242500000.0
2006-04-28 16:35:00,1.41129,1.41179,1.41083,1.41093,176600000.0
2006-04-28 16:40:00,1.41092,1.4117,1.4107,1.41155,203800000.0
2006-04-28 16:45:00,1.41132,1.41283,1.4111,1.41283,231600000.0
2006-04-28 16:50:00,1.41271,1.41271,1.41183,1.41225,228500001.0
2006-04-28 16:55:00,1.41231,1.41231,1.41106,1.41127,184100000.0
2006-04-28 17:00:00,1.41025,1.41153,1.41025,1.41121,191200000.0
2006-04-28 17:05:00,1.41152,1.41332,1.41152,1.41309,212100000.0
2006-04-28 17:10:00,1.41317,1.4138,1.41276,1.41336,197800000.0
2006-04-28 17:15:00,1.41335,1.41358,1.41223,1.41294,200900001.0
2006-04-28 17:20:00,1.41311,1.41317,1.41181,1.4128,218800000.0
2006-04-28 17:25:00,1.41289,1.4131,1.41228,1.41277,167700000.0
2006-04-28 17:30:00,1.41277,1.413,1.4121,1.41261,229100001.0
2006-04-28 17:35:00,1.41254,1.41291,1.41193,1.41262,178900000.0
2006-04-28 17:40:00,1.41246,1.41313,1.41221,1.41226,189500000.0
2006-04-28 17:45:00,1.41255,1.41285,1.41222,1.41265,163800000.0
2006-04-28 17:50:00,1.41285,1.41326,1.41231,1.41272,181800000.0
2006-04-28 17:55:00,1.41279,1.41372,1.41252,1.41334,193900000.0
2006-04-28 18:00:00,1.41361,1.41401,1.41318,1.41388,255900000.0
2006-04-28 18:05:00,1.41402,1.41434,1.4138,1.41416,247700002.0
2006-04-28 18:10:00,1.41414,1.41599,1.41401,1.41591,264500000.0
2006-04-28 18:15:00,1.41583,1.41599,1.41484,1.41494,221200000.0
2006-04-28 18:20:00,1.415,1.41524,1.41417,1.4142,175200000.0
2006-04-28 18:25:00,1.41427,1.41427,1.41337,1.41351,221300002.0
2006-04-28 18:30:00,1.4137,1.41429,1.41355,1.41415,168200000.0
2006-04-28 18:35:00,1.414,1.414,1.41343,1.41348,189900001.0
2006-04-28 18:40:00,1.41335,1.41344,1.41267,1.41276,136000000.0
2006-04-28 18:45:00,1.41287,1.41305,1.41219,1.41243,126600000.0
2006-04-28 18:50:00,1.41273,1.41398,1.41264,1.41372,202800001.0
2006-04-28 18:55:00,1.41348,1.4137,1.41133,1.41165,175600001.0
2006-04-28 19:00:00,1.41182,1.41212,1.41095,1.41115,221200001.0
2006-04-28 19:05:00,1.4112,1.41252,1.4109,1.41244,229800000.0
2006-04-28 19:10:00,1.41232,1.41256,1.41155,1.41252,185700000.0
2006-04-28 19:15:00,1.4125,1.41302,1.41212,1.41287,227800001.0
2006-04-28 19:20:00,1.41285,1.41321,1.41245,1.41308,228000000.0
2006-04-28 19:25:00,1.41333,1.41346,1.41238,1.41291,202300000.0
2006-04-28 19:30:00,1.41304,1.41327,1.4125,1.41283,231300001.0
2006-04-28 19:35:00,1.41272,1.4134,1.41251,1.4134,183500000.0
2006-04-28 19:40:00,1.41334,1.41356,1.41303,1.41356,185700001.0
2006-04-28 19:45:00,1.4134,1.41357,1.41293,1.41318,157100000.0
2006-04-28 19:50:00,1.41333,1.41344,1.41302,1.41339,219000000.0
2006-04-28 19:55:00,1.41354,1.41357,1.41295,1.41325,169000000.0
2006-04-28 20:00:00,1.41336,1.41379,1.41303,1.41318,195800000.0
2006-04-28 20:05:00,1.41311,1.41332,1.41237,1.41266,159200000.0
2006-04-28 20:10:00,1.41243,1.41305,1.41233,1.41278,225000002.0
2006-04-28 20:15:00,1.41289,1.41324,1.41257,1.41269,200500000.0
2006-04-28 20:20:00,1.4124,1.41253,1.41162,1.41206,180300000.0
2006-04-28 20:25:00,1.41235,1.41241,1.41159,1.41193,212000000.0
2006-04-28 20:30:00,1.41208,1.4122,1.41142,1.41186,261800000.0
2006-04-28 20:35:00,1.41171,1.41215,1.41152,1.41163,262600002.0
2006-04-28 20:40:00,1.4116,1.41202,1.41121,1.41164,232800002.0
2006-04-28 20:45:00,1.41162,1.41188,1.41084,1.41135,211600000.0
2006-04-28 20:50:00,1.41123,1.41155,1.41099,1.4113,176700000.0
2006-04-28 20:55:00,1.4113,1.41158,1.41077,1.41113,184600001.0
2006-04-28 21:00:00,1.41099,1.41114,1.40791,1.40803,188000000.0
2006-04-28 21:05:00,1.40778,1.40885,1.40761,1.40884,193900000.0
2006-04-28 21:10:00,1.40878,1.40882,1.40814,1.4083,206600001.0
2006-04-28 21:15:00,1.40823,1.40887,1.40809,1.40813,206200000.0
2006-04-28 21:20:00,1.40816,1.40903,1.40805,1.40881,221300000.0
2006-04-28 21:25:00,1.40874,1.40904,1.40846,1.40896,144600000.0
2006-04-28 21:30:00,1.40913,1.40942,1.40891,1.40907,182100000.0
2006-04-28 21:35:00,1.40929,1.40959,1.40896,1.40906,172300001.0
2006-04-28 21:40:00,1.40893,1.40906,1.40835,1.40858,161800001.0
2006-04-28 21:45:00,1.40867,1.40951,1.40864,1.40941,158700000.0
2006-04-28 21:50:00,1.40931,1.40942,1.40884,1.40929,230800001.0
2006-04-28 21:55:00,1.4093,1.41042,1.40925,1.40979,221800001.0
2006-04-28 22:00:00,1.41004,1.41021,1.40945,1.40998,166900000.0
2006-04-28 22:05:00,1.41024,1.41123,1.41023,1.41071,215600000.0
2006-04-28 22:10:00,1.41078,1.41216,1.41078,1.41173,210100000.0
2006-04-28 22:15:00,1.41205,1.41211,1.41113,1.41137,194100001.0
2006-04-28 22:20:00,1.41134,1.41142,1.41084,1.41134,190300000.0
2006-04-28 22:25:00,1.41125,1.4113,1.41018,1.41038,188600001.0
2006-04-28 22:30:00,1.41052,1.41094,1.40948,1.41053,207200000.0
2006-04-28 22:35:00,1.41057,1.41067,1.41001,1.41029,160200000.0
2006-04-28 22:40:00,1.41039,1.4105,1.40999,1.41023,208700001.0
2006-04-28 22:45:00,1.41017,1.41058,1.40966,1.41041,171000000.0
2006-04-28 22:50:00,1.41036,1.41044,1.40942,1.4101,196900001.0
2006-04-28 22:55:00,1.41024,1.41069,1.40999,1.4104,190300000.0
2006-04-30 23:35:00,1.41044,1.41044,1.40878,1.40888,176000001.0
2006-04-30 23:40:00,1.4092,1.40928,1.40859,1.40919,187200000.0
2006-04-30 23:45:00,1.40907,1.40936,1.40863,1.40883,191400001.0
2006-04-30 23:50:00,1.40908,1.41069,1.40908,1.4099,201000000.0
2006-04-30 23:55:00,1.41031,1.41056,1.40979,1.40979,186500000.0
2006-05-01 00:00:00,1.40995,1.40999,1.40934,1.40988,219600000.0
2006-05-01 00:05:00,1.40989,1.41034,1.40972,1.40996,197800001.0
2006-05-01 00:10:00,1.41003,1.41044,1.40988,1.41042,209500002.0
2006-05-01 00:15:00,1.41017,1.41068,1.41014,1.41062,151900000.0
2006-05-01 00:20:00,1.41051,1.41065,1.41008,1.41057,180400000.0
2006-05-01 00:25:00,1.41052,1.41069,1.41031,1.41057,192000000.0
2006-05-01 00:30:00,1.41037,1.41076,1.40976,1.40986,166400000.0
2006-05-01 00:35:00,1.41013,1.41036,1.40997,1.41009,176400000.0
2006-05-01 00:40:00,1.4101,1.4103,1.4097,1.41018,157900000.0
2006-05-01 00:45:00,1.41014,1.4103,1.40987,1.4101,178100000.0
2006-05-01 00:50:00,1.40999,1.41016,1.40961,1.40999,156600000.0
2006-05-01 00:55:00,1.40997,1.40998,1.40957,1.40998,173200000.0
2006-05-01 01:00:00,1.40994,1.41015,1.40962,1.4098,204200000.0
2006-05-01 01:05:00,1.40987,1.41,1.40896,1.40932,235700001.0
2006-05-01 01:10:00,1.4093,1.40938,1.40889,1.40917,209200000.0
2006-05-01 01:15:00,1.40916,1.40936,1.40884,1.40918,184900000.0
2006-05-01 01:20:00,1.40924,1.40928,1.40858,1.40885,188600000.0
2006-05-01 01:25:00,1.40886,1.40904,1.40857,1.40882,179100002.0
2006-05-01 01:30:00,1.40896,1.40906,1.40848,1.40888,167100001.0
2006-05-01 01:35:00,1.4089,1.40912,1.4084,1.40876,191200000.0
2006-05-01 01:40:00,1.40872,1.40945,1.40844,1.40945,214400002.0
2006-05-01 01:45:00,1.40947,1.4096,1.40869,1.4092,196400000.0
2006-05-01 01:50:00,1.40921,1.40934,1.40878,1.40914,194600000.0
2006-05-01 01:55:00,1.40913,1.40983,1.40913,1.40976,210700002.0
2006-05-01 02:00:00,1.40957,1.41021,1.40954,1.40973,314600000.0
2006-05-01 02:05:00,1.4096,1.40976,1.40897,1.40938,580800000.0
2006-05-01 02:10:00,1.40905,1.40947,1.40894,1.40926,393100000.0
2006-05-01 02:15:00,1.40911,1.40937,1.40867,1.40909,574400000.0
2006-05-01 02:20:00,1.4092,1.40939,1.40877,1.409,226600000.0
2006-05-01 02:25:00,1.40892,1.40907,1.40843,1.40877,343700001.0
2006-05-01 02:30:00,1.40897,1.40906,1.4084,1.40899,386500000.0
2006-05-01 02:35:00,1.40916,1.40931,1.40863,1.40898,263400000.0
2006-05-01 02:40:00,1.40905,1.40948,1.409,1.40947,182100000.0
2006-05-01 02:45:00,1.40895,1.40962,1.40884,1.40891,580900001.0
2006-05-01 02:50:00,1.40914,1.40991,1.40875,1.40958,254300001.0
2006-05-01 02:55:00,1.40976,1.40976,1.40906,1.40945,240700000.0
2006-05-01 03:00:00,1.40947,1.41007,1.40917,1.40963,387100001.0
2006-05-01 03:05:00,1.40957,1.41013,1.40954,1.41013,324600001.0
2006-05-01 03:10:00,1.40969,1.41012,1.40944,1.40979,192000000.0
2006-05-01 03:15:00,1.40935,1.40977,1.4091,1.40977,177100000.0
2006-05-01 03:20:00,1.40923,1.40968,1.40919,1.40952,315100001.0
2006-05-01 03:25:00,1.40992,1.40992,1.40881,1.40898,349100000.0
2006-05-01 03:30:00,1.40899,1.40931,1.40877,1.40877,205900000.0
2006-05-01 03:35:00,1.40894,1.40926,1.40863,1.40912,291900000.0
2006-05-01 03:40:00,1.40918,1.40989,1.40916,1.40916,354600001.0
2006-05-01 03:45:00,1.40895,1.40911,1.40848,1.40862,190400000.0
2006-05-01 03:50:00,1.40881,1.40891,1.40831,1.40853,325600000.0
2006-05-01 03:55:00,1.40888,1.40904,1.40826,1.40874,557500001.0
2006-05-01 04:00:00,1.40876,1.40889,1.40828,1.40831,547900002.0
2006-05-01 04:05:00,1.40823,1.40909,1.40818,1.40885,504300001.0
2006-05-01 04:10:00,1.40866,1.40892,1.40826,1.4088,383100002.0
2006-05-01 04:15:00,1.40879,1.40923,1.40857,1.4088,405600003.0
2006-05-01 04:20:00,1.40878,1.40914,1.4085,1.40887,438300001.0
2006-05-01 04:25:00,1.40873,1.40973,1.40872,1.40966,523300001.0
2006-05-01 04:30:00,1.40931,1.4098,1.40892,1.40927,232200000.0
2006-05-01 04:35:00,1.40905,1.40969,1.40849,1.40864,435500001.0
2006-05-01 04:40:00,1.40864,1.41032,1.40858,1.41032,232600000.0
2006-05-01 04:45:00,1.41025,1.41086,1.40973,1.41021,298900000.0
2006-05-01 04:50:00,1.4104,1.41063,1.40976,1.40976,176700000.0
2006-05-01 04:55:00,1.41008,1.41019,1.40954,1.40962,262400001.0
2006-05-01 05:00:00,1.41005,1.41017,1.40975,1.41012,454800001.0
2006-05-01 05:05:00,1.40994,1.41037,1.40975,1.41013,1175100002.0
2006-05-01 05:10:00,1.41028,1.41057,1.40998,1.40999,882400002.0
2006-05-01 05:15:00,1.41008,1.41019,1.40974,1.40984,1022200009.0
2006-05-01 05:20:00,1.4098,1.41025,1.40959,1.41022,1108500002.0
2006-05-01 05:25:00,1.41032,1.41067,1.40964,1.40974,973700001.0
2006-05-01 05:30:00,1.40986,1.41033,1.40975,1.40985,757300002.0
2006-05-01 05:35:00,1.40993,1.40994,1.40949,1.4098,709400002.0
2006-05-01 05:40:00,1.40948,1.40975,1.40931,1.40952,778300003.0
2006-05-01 05:45:00,1.40959,1.40988,1.40924,1.40927,1036000001.0
2006-05-01 05:50:00,1.40928,1.40977,1.40924,1.4097,928900002.0
2006-05-01 05:55:00,1.4096,1.40977,1.40944,1.40947,770400002.0
2006-05-01 06:00:00,1.40935,1.40961,1.4092,1.40958,846500001.0
2006-05-01 06:05:00,1.40959,1.41061,1.40952,1.41026,1739900003.0
2006-05-01 06:10:00,1.4103,1.4107,1.41021,1.41049,1675500004.0
2006-05-01 06:15:00,1.41053,1.4107,1.41032,1.41054,932000000.0
2006-05-01 06:20:00,1.41047,1.41077,1.41029,1.41073,1417000001.0
2006-05-01 06:25:00,1.41075,1.41096,1.41056,1.41084,1419800003.0
2006-05-01 06:30:00,1.41067,1.41084,1.41005,1.4101,1122800003.0
2006-05-01 06:35:00,1.40986,1.41015,1.40971,1.40991,586800002.0
2006-05-01 06:40:00,1.40985,1.40994,1.40965,1.4097,1073600002.0
2006-05-01 06:45:00,1.40974,1.40976,1.40939,1.40959,1047400003.0
2006-05-01 06:50:00,1.40974,1.40989,1.40934,1.4094,1071300002.0
2006-05-01 06:55:00,1.40938,1.40953,1.40915,1.40932,898900000.0
2006-05-01 07:00:00,1.40943,1.40964,1.40909,1.40953,1303500005.0
2006-05-01 07:05:00,1.4097,1.4097,1.40935,1.40935,925500000.0
2006-05-01 07:10:00,1.40945,1.40963,1.40928,1.40938,1924000004.0
2006-05-01 07:15:00,1.40961,1.40984,1.40927,1.4097,1569700006.0
2006-05-01 07:20:00,1.40976,1.41009,1.40957,1.40991,1792000001.0
2006-05-01 07:25:00,1.40983,1.40991,1.4093,1.4093,1243400002.0
2006-05-01 07:30:00,1.40928,1.40933,1.4089,1.40912,1893100004.0
2006-05-01 07:35:00,1.40913,1.40941,1.40905,1.40923,1305700005.0
2006-05-01 07:40:00,1.40923,1.40923,1.40889,1.40908,1936500008.0
2006-05-01 07:45:00,1.4091,1.4091,1.40868,1.40887,2935900011.0
2006-05-01 07:50:00,1.4089,1.40982,1.40878,1.40953,2611000006.0
2006-05-01 07:55:00,1.40948,1.40969,1.40908,1.40934,2797000007.0
2006-05-01 08:00:00,1.40939,1.40984,1.40919,1.40982,2009700002.0
2006-05-01 08:05:00,1.40984,1.40984,1.4093,1.40947,2331400003.0
2006-05-01 08:10:00,1.40928,1.40957,1.40899,1.4091,1559500003.0
2006-05-01 08:15:00,1.40908,1.40931,1.40884,1.40894,1373000002.0
2006-05-01 08:20:00,1.40888,1.40937,1.40886,1.40903,1846500002.0
2006-05-01 08:25:00,1.40917,1.40924,1.40882,1.40902,2195200003.0
2006-05-01 08:30:00,1.40901,1.41012,1.40899,1.40981,1743800002.0
2006-05-01 08:35:00,1.40991,1.41044,1.40978,1.40981,2131300006.0
2006-05-01 08:40:00,1.40964,1.41009,1.40934,1.40964,2195200010.0
2006-05-01 08:45:00,1.40965,1.41014,1.40947,1.40999,3015900005.0
2006-05-01 08:50:00,1.41015,1.41017,1.40906,1.40912,2816400006.0
2006-05-01 08:55:00,1.40915,1.40941,1.40871,1.40902,2335100005.0
2006-05-01 09:00:00,1.40903,1.40968,1.40886,1.40916,2776300004.0
2006-05-01 09:05:00,1.40911,1.40928,1.40829,1.40858,1965200002.0
2006-05-01 09:10:00,1.40859,1.40889,1.4083,1.40865,2270400007.0
2006-05-01 09:15:00,1.40883,1.409,1.40858,1.40865,2095000004.0
2006-05-01 09:20:00,1.4086,1.40941,1.4086,1.4091,1626600005.0
2006-05-01 09:25:00,1.40917,1.41008,1.40912,1.40998,2325800004.0
2006-05-01 09:30:00,1.4099,1.41007,1.40957,1.40964,2227800005.0
2006-05-01 09:35:00,1.40957,1.40967,1.40921,1.4094,1947400001.0
2006-05-01 09:40:00,1.40942,1.40965,1.40881,1.40881,2033100003.0
2006-05-01 09:45:00,1.40882,1.40885,1.40839,1.40874,2095600001.0
2006-05-01 09:50:00,1.40866,1.40906,1.40855,1.40889,2263200004.0
2006-05-01 09:55:00,1.40879,1.40905,1.40831,1.40894,3021500003.0
2006-05-01 10:00:00,1.40881,1.40906,1.40832,1.40884,2285700005.0
2006-05-01 10:05:00,1.40847,1.40907,1.40847,1.40876,2464300004.0
2006-05-01 10:10:00,1.40876,1.40897,1.40859,1.40869,2283000002.0
2006-05-01 10:15:00,1.40881,1.40904,1.40858,1.40868,2035800003.0
2006-05-01 10:20:00,1.40851,1.40872,1.40842,1.40852,2188200003.0
2006-05-01 10:25:00,1.40858,1.40868,1.40815,1.40828,2592500006.0
2006-05-01 10:30:00,1.40826,1.4086,1.40815,1.4084,2638000006.0
2006-05-01 10:35:00,1.40838,1.40856,1.40815,1.40846,2342500005.0
2006-05-01 10:40:00,1.40833,1.40859,1.40813,1.40836,2326400003.0
2006-05-01 10:45:00,1.40841,1.4085,1.40818,1.40836,2055300001.0
2006-05-01 10:50:00,1.40833,1.4085,1.408,1.40817,2207600007.0
2006-05-01 10:55:00,1.40826,1.40841,1.40794,1.40818,2651100006.0
2006-05-01 11:00:00,1.40831,1.40844,1.40737,1.40762,2440800005.0
2006-05-01 11:05:00,1.40762,1.4079,1.40746,1.4077,2060300004.0
2006-05-01 11:10:00,1.40773,1.40789,1.40749,1.40784,2305000005.0
2006-05-01 11:15:00,1.40787,1.40837,1.40764,1.40828,2160900002.0
2006-05-01 11:20:00,1.40826,1.40856,1.40805,1.40835,2616800001.0
2006-05-01 11:25:00,1.40841,1.40842,1.40805,1.40821,2661600011.0
2006-05-01 11:30:00,1.40819,1.40827,1.40783,1.40791,2579500007.0
2006-05-01 11:35:00,1.40814,1.40839,1.40788,1.40802,2778500007.0
2006-05-01 11:40:00,1.40809,1.40823,1.40782,1.40791,3210600011.0
2006-05-01 11:45:00,1.40806,1.40817,1.40777,1.40801,2503700006.0
2006-05-01 11:50:00,1.40795,1.40853,1.40783,1.40835,1325700004.0
2006-05-01 11:55:00,1.40845,1.40864,1.40825,1.40846,2359000005.0
2006-05-01 12:00:00,1.40855,1.40866,1.40779,1.40789,2125500003.0
2006-05-01 12:05:00,1.40794,1.40799,1.40731,1.40733,1957100001.0
2006-05-01 12:10:00,1.40731,1.40744,1.40699,1.40724,2026400005.0
2006-05-01 12:15:00,1.40716,1.40796,1.40712,1.40773,1734700002.0
2006-05-01 12:20:00,1.40773,1.40785,1.40752,1.4076,2238900005.0
2006-05-01 12:25:00,1.40774,1.40788,1.40712,1.40735,2712400001.0
2006-05-01 12:30:00,1.40732,1.40821,1.40662,1.40796,2709900008.0
2006-05-01 12:35:00,1.40813,1.40823,1.40768,1.40784,2787800001.0
2006-05-01 12:40:00,1.40788,1.40813,1.40756,1.40775,2044100004.0
2006-05-01 12:45:00,1.4078,1.40812,1.40752,1.40764,2250000002.0
2006-05-01 12:50:00,1.40767,1.40801,1.40747,1.4079,1858900008.0
2006-05-01 12:55:00,1.40786,1.40814,1.40753,1.408,2460400004.0
2006-05-01 13:00:00,1.40806,1.40821,1.40787,1.40805,1539800002.0
2006-05-01 13:05:00,1.40801,1.40814,1.40747,1.40787,1340100000.0
2006-05-01 13:10:00,1.40794,1.40834,1.40792,1.4082,1462700002.0
2006-05-01 13:15:00,1.40817,1.40879,1.40798,1.40846,1314200002.0
2006-05-01 13:20:00,1.40835,1.40886,1.40823,1.40857,1166300003.0
2006-05-01 13:25:00,1.40861,1.40913,1.40861,1.40904,1683900002.0
2006-05-01 13:30:00,1.40912,1.40947,1.40845,1.40845,2019500004.0
2006-05-01 13:35:00,1.4085,1.40957,1.40843,1.40907,1966600003.0
2006-05-01 13:40:00,1.40902,1.40977,1.409,1.40974,1145300001.0
2006-05-01 13:45:00,1.40968,1.41008,1.40935,1.40983,1860600005.0
2006-05-01 13:50:00,1.40988,1.41024,1.40957,1.4098,1831400002.0
2006-05-01 13:55:00,1.40965,1.41028,1.40949,1.4101,1731100007.0
2006-05-01 14:00:00,1.41004,1.41064,1.41002,1.41061,1831600001.0
2006-05-01 14:05:00,1.41066,1.41202,1.41056,1.4117,1684900006.0
2006-05-01 14:10:00,1.41186,1.41203,1.41113,1.4114,1105200001.0
2006-05-01 14:15:00,1.41131,1.41231,1.41096,1.41217,1933400004.0
2006-05-01 14:20:00,1.41227,1.41325,1.41207,1.41259,1784800002.0
2006-05-01 14:25:00,1.41267,1.41321,1.41152,1.41183,1633500005.0
2006-05-01 14:30:00,1.41192,1.41198,1.41068,1.41156,189000001.0
2006-05-01 14:35:00,1.41176,1.41272,1.41133,1.41262,172600001.0
2006-05-01 14:40:00,1.41252,1.41294,1.41188,1.41238,195200000.0
2006-05-01 14:45:00,1.41242,1.41275,1.41195,1.41207,225500001.0
2006-05-01 14:50:00,1.41193,1.413,1.41177,1.41223,178300000.0
2006-05-01 14:55:00,1.41235,1.41524,1.41235,1.41452,208300000.0
2006-05-01 15:00:00,1.4144,1.4147,1.41364,1.41437,194600000.0
2006-05-01 15:05:00,1.41427,1.41427,1.41188,1.41232,223300000.0
2006-05-01 15:10:00,1.41219,1.413,1.41155,1.41157,162900000.0
2006-05-01 15:15:00,1.41171,1.41242,1.41109,1.41137,182600000.0
2006-05-01 15:20:00,1.4114,1.41265,1.4114,1.41256,155400000.0
2006-05-01 15:25:00,1.41253,1.41278,1.41199,1.41253,195300001.0
2006-05-01 15:30:00,1.41235,1.41268,1.41137,1.41245,216100000.0
2006-05-01 15:35:00,1.41257,1.41263,1.41169,1.4121,215100000.0
2006-05-01 15:40:00,1.41198,1.41219,1.41105,1.41182,233400004.0
2006-05-01 15:45:00,1.41146,1.41146,1.4105,1.41106,229800000.0
2006-05-01 15:50:00,1.41084,1.41084,1.40981,1.41027,184600000.0
2006-05-01 15:55:00,1.41053,1.41057,1.40949,1.40949,180600000.0
2006-05-01 16:00:00,1.40922,1.40944,1.40805,1.4092,181000001.0
2006-05-01 16:05:00,1.40911,1.4095,1.40734,1.40781,201900000.0
2006-05-01 16:10:00,1.40787,1.40868,1.40727,1.4085,188600000.0
2006-05-01 16:15:00,1.40838,1.40865,1.40786,1.40805,185400001.0
2006-05-01 16:20:00,1.40812,1.40883,1.40804,1.40853,208400000.0
2006-05-01 16:25:00,1.40864,1.40989,1.40811,1.40975,218800000.0
2006-05-01 16:30:00,1.40976,1.4102,1.40945,1.40996,226500000.0
2006-05-01 16:35:00,1.40998,1.4101,1.40847,1.40855,197800000.0
2006-05-01 16:40:00,1.40854,1.4087,1.40742,1.40792,186200000.0
2006-05-01 16:45:00,1.40767,1.4079,1.40626,1.40673,245500000.0
2006-05-01 16:50:00,1.40671,1.40733,1.40629,1.40645,186000001.0
2006-05-01 16:55:00,1.40659,1.40659,1.4046,1.40472,188600001.0
2006-05-01 17:00:00,1.40467,1.40509,1.40425,1.40483,188200000.0
2006-05-01 17:05:00,1.40504,1.40615,1.40494,1.40542,201000000.0
2006-05-01 17:10:00,1.40529,1.4063,1.40491,1.40616,194500002.0
2006-05-01 17:15:00,1.40672,1.40679,1.40612,1.40661,210200001.0
2006-05-01 17:20:00,1.4066,1.40684,1.40603,1.40614,213800001.0
2006-05-01 17:25:00,1.40594,1.40616,1.40452,1.40502,197600001.0
2006-05-01 17:30:00,1.40491,1.40491,1.40405,1.4047,203200001.0
2006-05-01 17:35:00,1.40462,1.40498,1.40404,1.40436,240700002.0
2006-05-01 17:40:00,1.40415,1.40439,1.40313,1.40314,199400001.0
2006-05-01 17:45:00,1.40328,1.40431,1.40319,1.40401,161900000.0
2006-05-01 17:50:00,1.4037,1.4037,1.40239,1.40265,192000000.0
2006-05-01 17:55:00,1.40267,1.40376,1.40254,1.40255,259400002.0
2006-05-01 18:00:00,1.40267,1.40313,1.40247,1.40289,220900000.0
2006-05-01 18:05:00,1.4029,1.40397,1.40258,1.40366,220700000.0
2006-05-01 18:10:00,1.4036,1.40422,1.40278,1.40335,222100001.0
2006-05-01 18:15:00,1.40307,1.40398,1.40286,1.40387,178400000.0
2006-05-01 18:20:00,1.40398,1.40443,1.40382,1.40401,174700001.0
2006-05-01 18:25:00,1.40417,1.40441,1.40377,1.40412,151800000.0
2006-05-01 18:30:00,1.40419,1.40495,1.40406,1.40485,177600000.0
2006-05-01 18:35:00,1.40485,1.40485,1.40439,1.40463,179800000.0
2006-05-01 18:40:00,1.40451,1.40511,1.4042,1.40437,183400000.0
2006-05-01 18:45:00,1.40456,1.40507,1.4043,1.40447,190800000.0
2006-05-01 18:50:00,1.40455,1.40455,1.40386,1.40441,191200000.0
2006-05-01 18:55:00,1.40416,1.40467,1.40392,1.40467,175900001.0
2006-05-01 19:00:00,1.4048,1.40485,1.40425,1.40444,195000000.0
2006-05-01 19:05:00,1.4045,1.40468,1.40414,1.40419,187100001.0
2006-05-01 19:10:00,1.40432,1.40494,1.40394,1.40476,203600000.0
2006-05-01 19:15:00,1.40447,1.40512,1.40436,1.40499,188300002.0
2006-05-01 19:20:00,1.40501,1.40518,1.40382,1.40402,269400000.0
2006-05-01 19:25:00,1.4042,1.4042,1.40322,1.40364,187600000.0
2006-05-01 19:30:00,1.40362,1.40362,1.40236,1.40277,204600001.0
2006-05-01 19:35:00,1.40275,1.40278,1.40222,1.40255,223300001.0
2006-05-01 19:40:00,1.40267,1.40332,1.40242,1.40266,239800001.0
2006-05-01 19:45:00,1.40251,1.40269,1.40223,1.40248,193600001.0
2006-05-01 19:50:00,1.40269,1.40318,1.40236,1.40298,195000000.0
2006-05-01 19:55:00,1.40293,1.4033,1.40284,1.40301,197200002.0
2006-05-01 20:00:00,1.40308,1.40342,1.40298,1.40304,206700000.0
2006-05-01 20:05:00,1.40286,1.4035,1.40274,1.4034,151900000.0
2006-05-01 20:10:00,1.40311,1.40361,1.40257,1.40314,197300001.0
2006-05-01 20:15:00,1.40326,1.4034,1.40265,1.40267,220000000.0
2006-05-01 20:20:00,1.40257,1.40287,1.40228,1.40267,219800001.0
2006-05-01 20:25:00,1.40288,1.40304,1.40217,1.40246,214000000.0
2006-05-01 20:30:00,1.40241,1.40285,1.40213,1.40259,219500000.0
2006-05-01 20:35:00,1.40245,1.40288,1.40209,1.40223,256200002.0
2006-05-01 20:40:00,1.40223,1.40253,1.402,1.40218,215200000.0
2006-05-01 20:45:00,1.40184,1.40286,1.40184,1.40286,197400000.0
2006-05-01 20:50:00,1.40277,1.40329,1.40263,1.40285,186000001.0
2006-05-01 20:55:00,1.40281,1.40305,1.40253,1.40305,210600000.0
2006-05-01 21:00:00,1.40301,1.40327,1.40262,1.40305,161000000.0
2006-05-01 21:05:00,1.4027,1.40334,1.4027,1.40306,160200000.0
2006-05-01 21:10:00,1.40318,1.40345,1.40233,1.4025,214200001.0
2006-05-01 21:15:00,1.40234,1.40256,1.40026,1.40051,189800000.0
2006-05-01 21:20:00,1.40082,1.40166,1.40073,1.40124,216900000.0
2006-05-01 21:25:00,1.40153,1.4025,1.40146,1.40221,176300000.0
2006-05-01 21:30:00,1.40215,1.40233,1.40164,1.40195,189800000.0
2006-05-01 21:35:00,1.40205,1.4022,1.4007,1.40092,181700001.0
2006-05-01 21:40:00,1.40093,1.40112,1.39923,1.39965,157900000.0
2006-05-01 21:45:00,1.39981,1.40037,1.3989,1.40037,170400000.0
2006-05-01 21:50:00,1.40041,1.40041,1.39976,1.4003,201600000.0
2006-05-01 21:55:00,1.40044,1.40156,1.40044,1.40115,197500000.0
2006-05-01 22:00:00,1.40109,1.40145,1.40067,1.40117,223600002.0
2006-05-01 22:05:00,1.40133,1.40188,1.4005,1.40118,186000000.0
2006-05-01 22:10:00,1.40132,1.40162,1.40068,1.40077,218800001.0
2006-05-01 22:15:00,1.40089,1.40122,1.40057,1.40088,180100000.0
2006-05-01 22:20:00,1.40089,1.40126,1.40053,1.40079,209500000.0
2006-05-01 22:25:00,1.40071,1.40085,1.39931,1.39941,170000000.0
2006-05-01 22:30:00,1.39959,1.40048,1.39959,1.40009,216200000.0
2006-05-01 22:35:00,1.40024,1.40057,1.39976,1.40021,198500001.0
2006-05-01 22:40:00,1.40027,1.40034,1.39984,1.40003,159100000.0
2006-05-01 22:45:00,1.39999,1.40021,1.39966,1.40006,146600000.0
2006-05-01 22:50:00,1.40009,1.40104,1.40005,1.40087,169900000.0
2006-05-01 22:55:00,1.40098,1.401,1.40042,1.40062,167200000.0
2006-05-01 23:00:00,1.40058,1.4012,1.4004,1.4012,280200004.0
2006-05-01 23:05:00,1.4011,1.4013,1.4008,1.401,318000005.0
2006-05-01 23:10:00,1.4009,1.401,1.4004,1.4004,318000005.0
2006-05-01 23:15:00,1.4003,1.4007,1.4003,1.4003,318000005.0
2006-05-01 23:20:00,1.4004,1.4004,1.3996,1.3997,318000005.0
2006-05-01 23:25:00,1.3998,1.4014,1.3998,1.4007,318000005.0
2006-05-01 23:30:00,1.4005,1.40118,1.40026,1.40071,248100002.0
2006-05-01 23:35:00,1.40089,1.40089,1.39997,1.39997,176200000.0
2006-05-01 23:40:00,1.40032,1.40037,1.39926,1.40013,209300001.0
2006-05-01 23:45:00,1.39998,1.40046,1.39978,1.40028,200800001.0
2006-05-01 23:50:00,1.40031,1.40041,1.39845,1.39845,191900000.0
2006-05-01 23:55:00,1.399,1.40018,1.399,1.39989,196600000.0
2006-05-02 00:00:00,1.40007,1.4002,1.39951,1.39993,227300001.0
2006-05-02 00:05:00,1.39998,1.40013,1.39957,1.39994,209300000.0
2006-05-02 00:10:00,1.40014,1.40146,1.4,1.4014,183600000.0
2006-05-02 00:15:00,1.40095,1.40143,1.40083,1.401,178600000.0
2006-05-02 00:20:00,1.40109,1.40199,1.40081,1.40194,216400001.0
2006-05-02 00:25:00,1.40174,1.40231,1.40174,1.40187,230600002.0
2006-05-02 00:30:00,1.40164,1.40206,1.40046,1.40046,176000000.0
2006-05-02 00:35:00,1.4007,1.40135,1.40043,1.40085,154900000.0
2006-05-02 00:40:00,1.40096,1.40179,1.40092,1.40168,195300000.0
2006-05-02 00:45:00,1.40165,1.40182,1.40125,1.40158,199600000.0
2006-05-02 00:50:00,1.40152,1.40212,1.40123,1.40161,155500001.0
2006-05-02 00:55:00,1.40182,1.4019,1.40131,1.40172,167900001.0
2006-05-02 01:00:00,1.40172,1.40172,1.40127,1.40159,168200000.0
2006-05-02 01:05:00,1.40164,1.40184,1.40125,1.40169,181400000.0
2006-05-02 01:10:00,1.40169,1.40187,1.40118,1.40136,209500000.0
2006-05-02 01:15:00,1.40145,1.40171,1.40123,1.40156,237900001.0
2006-05-02 01:20:00,1.40164,1.40191,1.40113,1.4017,183500000.0
2006-05-02 01:25:00,1.4016,1.40173,1.40133,1.40154,169700000.0
2006-05-02 01:30:00,1.4017,1.40213,1.40106,1.40155,218900001.0
2006-05-02 01:35:00,1.40151,1.40159,1.40047,1.40079,251000001.0
2006-05-02 01:40:00,1.40071,1.40078,1.39951,1.39974,148200000.0
2006-05-02 01:45:00,1.3997,1.39975,1.39877,1.39919,203300000.0
2006-05-02 01:50:00,1.3992,1.39984,1.39885,1.3996,202800000.0
2006-05-02 01:55:00,1.39962,1.39994,1.39955,1.39994,243500001.0
2006-05-02 02:00:00,1.3997,1.401,1.39949,1.40099,352200002.0
2006-05-02 02:05:00,1.40104,1.40184,1.40103,1.40172,587700002.0
2006-05-02 02:10:00,1.40161,1.40211,1.40157,1.40189,438500001.0
2006-05-02 02:15:00,1.40152,1.40198,1.40113,1.4016,578100001.0
2006-05-02 02:20:00,1.40165,1.40186,1.4013,1.40168,197600000.0
2006-05-02 02:25:00,1.40152,1.40162,1.40072,1.40088,304000000.0
2006-05-02 02:30:00,1.40089,1.40105,1.40002,1.401,375400001.0
2006-05-02 02:35:00,1.40087,1.40094,1.39992,1.40015,281400001.0
2006-05-02 02:40:00,1.40019,1.40076,1.4001,1.40076,212600000.0
2006-05-02 02:45:00,1.40027,1.40095,1.40014,1.40055,612800000.0
2006-05-02 02:50:00,1.4009,1.40108,1.40053,1.40064,282300000.0
2006-05-02 02:55:00,1.40077,1.4013,1.40046,1.40092,266400000.0
2006-05-02 03:00:00,1.40108,1.40137,1.40074,1.40096,335500001.0
2006-05-02 03:05:00,1.40095,1.4019,1.40089,1.4018,289900001.0
2006-05-02 03:10:00,1.40111,1.40206,1.40111,1.40204,186500000.0
2006-05-02 03:15:00,1.40179,1.40236,1.40137,1.40236,146300000.0
2006-05-02 03:20:00,1.40217,1.40262,1.40179,1.4018,283800002.0
2006-05-02 03:25:00,1.40212,1.40212,1.40154,1.40174,363600001.0
2006-05-02 03:30:00,1.40176,1.40213,1.40109,1.40109,221100001.0
2006-05-02 03:35:00,1.40134,1.40188,1.4011,1.4011,250000000.0
2006-05-02 03:40:00,1.40097,1.40189,1.40083,1.40163,358800002.0
2006-05-02 03:45:00,1.40163,1.40262,1.40157,1.40216,134200000.0
2006-05-02 03:50:00,1.4024,1.40254,1.40161,1.402,319400001.0
2006-05-02 03:55:00,1.4024,1.40243,1.40166,1.40218,592000001.0
2006-05-02 04:00:00,1.40221,1.4027,1.40184,1.40197,573500001.0
2006-05-02 04:05:00,1.40187,1.40263,1.40186,1.40228,507700000.0
2006-05-02 04:10:00,1.40212,1.40237,1.40179,1.40205,357700001.0
2006-05-02 04:15:00,1.40207,1.40236,1.40202,1.40218,362100000.0
2006-05-02 04:20:00,1.40202,1.40264,1.4018,1.40246,452600000.0
2006-05-02 04:25:00,1.40246,1.40338,1.4024,1.40308,528200004.0
2006-05-02 04:30:00,1.4029,1.40333,1.40289,1.40304,245500000.0
2006-05-02 04:35:00,1.40291,1.40345,1.4026,1.40293,518700002.0
2006-05-02 04:40:00,1.4029,1.40317,1.40257,1.403,219300000.0
2006-05-02 04:45:00,1.40292,1.40322,1.40257,1.40272,292600000.0
2006-05-02 04:50:00,1.4031,1.40345,1.40274,1.40284,206800001.0
2006-05-02 04:55:00,1.4033,1.40363,1.40302,1.40321,258900001.0
2006-05-02 05:00:00,1.40364,1.40384,1.40313,1.40321,491300001.0
2006-05-02 05:05:00,1.40325,1.40333,1.40288,1.40291,1034100001.0
2006-05-02 05:10:00,1.40299,1.40329,1.40288,1.40292,937800004.0
2006-05-02 05:15:00,1.40303,1.40353,1.40292,1.40312,945500004.0
2006-05-02 05:20:00,1.40315,1.40357,1.40314,1.40316,1134400001.0
2006-05-02 05:25:00,1.40331,1.40348,1.40275,1.4029,1023000001.0
2006-05-02 05:30:00,1.40302,1.40339,1.4029,1.40304,928600003.0
2006-05-02 05:35:00,1.40326,1.40343,1.40296,1.40305,710900004.0
2006-05-02 05:40:00,1.40285,1.40316,1.40253,1.40275,769800002.0
2006-05-02 05:45:00,1.4028,1.40314,1.40265,1.40279,899800001.0
2006-05-02 05:50:00,1.40279,1.40316,1.40279,1.40309,903200002.0
2006-05-02 05:55:00,1.40293,1.4033,1.40282,1.40306,782200002.0
2006-05-02 06:00:00,1.40314,1.40329,1.40281,1.40293,839900003.0
2006-05-02 06:05:00,1.40294,1.40306,1.40257,1.40277,1812600005.0
2006-05-02 06:10:00,1.40286,1.40293,1.40252,1.40262,1684000002.0
2006-05-02 06:15:00,1.40259,1.40262,1.40226,1.40262,875100002.0
2006-05-02 06:20:00,1.40263,1.40295,1.40245,1.40258,1457600007.0
2006-05-02 06:25:00,1.40259,1.4028,1.40235,1.40242,1370100003.0
2006-05-02 06:30:00,1.40241,1.40269,1.40224,1.40231,1141400007.0
2006-05-02 06:35:00,1.40205,1.40287,1.40205,1.40269,605500003.0
2006-05-02 06:40:00,1.40276,1.40321,1.40257,1.40303,1017200002.0
2006-05-02 06:45:00,1.40318,1.40357,1.40283,1.40285,1043100005.0
2006-05-02 06:50:00,1.40288,1.40317,1.40255,1.40292,960000002.0
2006-05-02 06:55:00,1.40277,1.40301,1.40263,1.40282,974800001.0
2006-05-02 07:00:00,1.40293,1.40307,1.40263,1.40301,1352200005.0
2006-05-02 07:05:00,1.40325,1.4034,1.40296,1.40306,1085900002.0
2006-05-02 07:10:00,1.40327,1.40339,1.40295,1.40295,1808800002.0
2006-05-02 07:15:00,1.40312,1.40315,1.40221,1.40255,1464600008.0
2006-05-02 07:20:00,1.40258,1.40297,1.40213,1.4026,1921600004.0
2006-05-02 07:25:00,1.40269,1.40298,1.40249,1.40254,1279300002.0
2006-05-02 07:30:00,1.40259,1.40272,1.40226,1.40246,1849800002.0
2006-05-02 07:35:00,1.40246,1.40262,1.40223,1.40237,1262400003.0
2006-05-02 07:40:00,1.40225,1.40259,1.40206,1.40242,1869600003.0
2006-05-02 07:45:00,1.40254,1.40295,1.40242,1.40267,2967500010.0
2006-05-02 07:50:00,1.40251,1.40267,1.40216,1.40252,2565400003.0
2006-05-02 07:55:00,1.40245,1.4026,1.40196,1.402,2830400004.0
2006-05-02 08:00:00,1.40198,1.40227,1.40183,1.40223,1937000003.0
2006-05-02 08:05:00,1.40231,1.40262,1.4019,1.40244,2275500003.0
2006-05-02 08:10:00,1.40252,1.40329,1.4024,1.40286,1483500005.0
2006-05-02 08:15:00,1.40285,1.40336,1.4028,1.40316,1361000007.0
2006-05-02 08:20:00,1.40306,1.40306,1.40254,1.40262,1828700005.0
2006-05-02 08:25:00,1.40271,1.40283,1.40246,1.40257,2179300004.0
2006-05-02 08:30:00,1.40256,1.40306,1.40187,1.40187,1842600003.0
2006-05-02 08:35:00,1.4019,1.40296,1.4016,1.40273,2040800003.0
2006-05-02 08:40:00,1.40262,1.4029,1.40236,1.40264,2024300003.0
2006-05-02 08:45:00,1.40278,1.40332,1.40263,1.40273,2881500006.0
2006-05-02 08:50:00,1.4029,1.40301,1.40233,1.40255,2963200009.0
2006-05-02 08:55:00,1.40255,1.40273,1.40184,1.40237,2431100004.0
2006-05-02 09:00:00,1.40216,1.40271,1.40191,1.40203,2759600005.0
2006-05-02 09:05:00,1.40192,1.40213,1.40169,1.40173,2077900007.0
2006-05-02 09:10:00,1.40153,1.40205,1.40131,1.40202,2283800004.0
2006-05-02 09:15:00,1.40207,1.40246,1.40187,1.40198,2067100004.0
2006-05-02 09:20:00,1.40222,1.40318,1.40217,1.40248,1606700004.0
2006-05-02 09:25:00,1.40257,1.40294,1.40254,1.40283,2270400007.0
2006-05-02 09:30:00,1.40276,1.40306,1.40257,1.40275,2230700004.0
2006-05-02 09:35:00,1.4027,1.40369,1.4027,1.40352,1814000003.0
2006-05-02 09:40:00,1.40349,1.4047,1.40333,1.40426,2085300005.0
2006-05-02 09:45:00,1.40432,1.40475,1.4031,1.40356,2007200005.0
2006-05-02 09:50:00,1.40345,1.40383,1.40317,1.40325,2279700003.0
2006-05-02 09:55:00,1.40329,1.40348,1.40266,1.403,2956900007.0
2006-05-02 10:00:00,1.40303,1.40323,1.4023,1.40255,2343700005.0
2006-05-02 10:05:00,1.4021,1.40252,1.40183,1.4021,2553000007.0
2006-05-02 10:10:00,1.40202,1.40277,1.40184,1.40277,2293300005.0
2006-05-02 10:15:00,1.40287,1.40287,1.40166,1.40211,1941300003.0
2006-05-02 10:20:00,1.40209,1.40209,1.40142,1.4015,2177900000.0
2006-05-02 10:25:00,1.40155,1.40159,1.40097,1.40147,2639400003.0
2006-05-02 10:30:00,1.40156,1.40217,1.40104,1.40114,2561500004.0
2006-05-02 10:35:00,1.40108,1.40219,1.40105,1.40151,2494000004.0
2006-05-02 10:40:00,1.40137,1.40304,1.40095,1.40251,2374200006.0
2006-05-02 10:45:00,1.4022,1.40266,1.40181,1.40191,2159300005.0
2006-05-02 10:50:00,1.40162,1.4017,1.40007,1.40054,2094000004.0
2006-05-02 10:55:00,1.40053,1.40053,1.39974,1.39997,2695700006.0
2006-05-02 11:00:00,1.40002,1.40098,1.39981,1.40081,2315100003.0
2006-05-02 11:05:00,1.40089,1.40119,1.40071,1.40081,2181800004.0
2006-05-02 11:10:00,1.4008,1.40143,1.40032,1.40032,2356600003.0
2006-05-02 11:15:00,1.40034,1.40136,1.40028,1.40129,2171100004.0
2006-05-02 11:20:00,1.4012,1.40199,1.40114,1.40151,2674200009.0
2006-05-02 11:25:00,1.40161,1.40209,1.40117,1.40144,2413700008.0
2006-05-02 11:30:00,1.40151,1.40164,1.40083,1.401,2730500004.0
2006-05-02 11:35:00,1.40117,1.40156,1.40097,1.40129,2744400003.0
2006-05-02 11:40:00,1.40135,1.40146,1.40059,1.40104,3289200008.0
2006-05-02 11:45:00,1.4012,1.40162,1.39819,1.39887,2550300003.0
2006-05-02 11:50:00,1.39902,1.40019,1.39902,1.40003,1216900002.0
2006-05-02 11:55:00,1.40015,1.40076,1.39989,1.39998,2256700006.0
2006-05-02 12:00:00,1.40015,1.40065,1.39946,1.39952,2074100002.0
2006-05-02 12:05:00,1.39969,1.40132,1.39962,1.40101,2056500007.0
2006-05-02 12:10:00,1.40096,1.40215,1.40086,1.40211,2016200002.0
2006-05-02 12:15:00,1.40203,1.40227,1.40076,1.40092,1682000000.0
2006-05-02 12:20:00,1.40091,1.40095,1.39997,1.40033,2141700005.0
2006-05-02 12:25:00,1.40042,1.40045,1.3993,1.39968,2480300004.0
2006-05-02 12:30:00,1.39966,1.40008,1.39924,1.39946,2567300008.0
2006-05-02 12:35:00,1.39948,1.40011,1.39927,1.39975,2646000004.0
2006-05-02 12:40:00,1.39986,1.40031,1.39967,1.40028,2063300006.0
2006-05-02 12:45:00,1.4004,1.4004,1.39999,1.40012,2237500005.0
2006-05-02 12:50:00,1.40009,1.40046,1.39959,1.39975,1867100002.0
2006-05-02 12:55:00,1.39972,1.39972,1.39823,1.3984,2467300005.0
2006-05-02 13:00:00,1.39835,1.39868,1.39772,1.39781,1624900003.0
2006-05-02 13:05:00,1.39767,1.39814,1.39703,1.39797,1437100004.0
2006-05-02 13:10:00,1.39811,1.39876,1.39774,1.39863,1492200001.0
2006-05-02 13:15:00,1.3986,1.39869,1.39764,1.39811,1339400005.0
2006-05-02 13:20:00,1.39808,1.39961,1.39787,1.3995,1075200001.0
2006-05-02 13:25:00,1.3996,1.40007,1.39912,1.39942,1704700002.0
2006-05-02 13:30:00,1.39938,1.40016,1.39928,1.3999,2028000001.0
2006-05-02 13:35:00,1.40004,1.40025,1.39936,1.40013,2018800002.0
2006-05-02 13:40:00,1.40001,1.40046,1.39913,1.3993,1155200003.0
2006-05-02 13:45:00,1.3992,1.40015,1.3992,1.39988,1895000004.0
2006-05-02 13:50:00,1.39997,1.40081,1.39992,1.40045,1885600003.0
2006-05-02 13:55:00,1.40035,1.4005,1.39984,1.40022,1782100006.0
2006-05-02 14:00:00,1.40006,1.40062,1.39979,1.4003,1818100002.0
2006-05-02 14:05:00,1.4004,1.40066,1.39995,1.40015,1507200002.0
2006-05-02 14:10:00,1.40019,1.40089,1.39973,1.39998,1009600003.0
2006-05-02 14:15:00,1.40006,1.40106,1.39963,1.401,1919400003.0
2006-05-02 14:20:00,1.40105,1.40109,1.3997,1.40072,1904000003.0
2006-05-02 14:25:00,1.40081,1.40143,1.40037,1.40095,1714300001.0
2006-05-02 14:30:00,1.40097,1.40101,1.39983,1.4,199200001.0
2006-05-02 14:35:00,1.40003,1.4003,1.39918,1.4003,169900000.0
2006-05-02 14:40:00,1.40039,1.40088,1.39956,1.39987,227200001.0
2006-05-02 14:45:00,1.40002,1.40072,1.3998,1.4005,193200001.0
2006-05-02 14:50:00,1.4003,1.40105,1.40017,1.40056,225100001.0
2006-05-02 14:55:00,1.40072,1.40072,1.39985,1.39985,214900000.0
2006-05-02 15:00:00,1.39967,1.40004,1.39933,1.3995,225500000.0
2006-05-02 15:05:00,1.39941,1.40052,1.39891,1.40051,217900001.0
2006-05-02 15:10:00,1.4004,1.40092,1.40013,1.40077,184600000.0
2006-05-02 15:15:00,1.40082,1.40107,1.40028,1.4008,189700000.0
2006-05-02 15:20:00,1.40088,1.40169,1.40088,1.40152,167200000.0
2006-05-02 15:25:00,1.40155,1.40184,1.40103,1.40153,231100000.0
2006-05-02 15:30:00,1.40144,1.40212,1.4009,1.40121,213400000.0
2006-05-02 15:35:00,1.40119,1.40174,1.4007,1.40157,221100000.0
2006-05-02 15:40:00,1.4018,1.40208,1.40097,1.40171,164700000.0
2006-05-02 15:45:00,1.40148,1.40216,1.40129,1.40179,220200000.0
2006-05-02 15:50:00,1.402,1.402,1.40083,1.40083,208900001.0
2006-05-02 15:55:00,1.40092,1.40109,1.40024,1.40091,172900000.0
2006-05-02 16:00:00,1.40111,1.40155,1.40075,1.40106,209800000.0
2006-05-02 16:05:00,1.40094,1.40111,1.40051,1.40061,202600000.0
2006-05-02 16:10:00,1.40068,1.40092,1.40032,1.40079,196100000.0
2006-05-02 16:15:00,1.40053,1.40121,1.40044,1.40091,177000001.0
2006-05-02 16:20:00,1.4006,1.40086,1.3992,1.39972,207200000.0
2006-05-02 16:25:00,1.39978,1.4,1.39915,1.39934,184500000.0
2006-05-02 16:30:00,1.39962,1.40014,1.39892,1.39928,238400000.0
2006-05-02 16:35:00,1.39939,1.40031,1.39905,1.39921,184000000.0
2006-05-02 16:40:00,1.39913,1.39947,1.39862,1.39909,183400000.0
2006-05-02 16:45:00,1.39877,1.39951,1.39875,1.39951,232700000.0
2006-05-02 16:50:00,1.39952,1.39966,1.3987,1.39941,146200000.0
2006-05-02 16:55:00,1.39943,1.39951,1.39893,1.39908,204300000.0
2006-05-02 17:00:00,1.39841,1.39928,1.39818,1.3983,222300001.0
2006-05-02 17:05:00,1.39834,1.39912,1.39832,1.39912,234800000.0
2006-05-02 17:10:00,1.39907,1.3993,1.39853,1.39871,175900000.0
2006-05-02 17:15:00,1.39903,1.39903,1.3983,1.39884,204200001.0
2006-05-02 17:20:00,1.39884,1.39905,1.39851,1.39893,211300000.0
2006-05-02 17:25:00,1.39877,1.39937,1.39869,1.39897,218100000.0
2006-05-02 17:30:00,1.39876,1.39911,1.39854,1.39902,183600000.0
2006-05-02 17:35:00,1.39884,1.3992,1.39832,1.3992,198000001.0
2006-05-02 17:40:00,1.39912,1.40015,1.39908,1.39962,182200000.0
2006-05-02 17:45:00,1.39959,1.40023,1.39952,1.39986,244700000.0
2006-05-02 17:50:00,1.39988,1.40041,1.39975,1.40023,136600000.0
2006-05-02 17:55:00,1.40022,1.40051,1.39901,1.39901,185400000.0
2006-05-02 18:00:00,1.39906,1.39936,1.39838,1.39877,232800000.0
2006-05-02 18:05:00,1.39879,1.39912,1.39837,1.39886,227600000.0
2006-05-02 18:10:00,1.39866,1.39957,1.39848,1.39923,163700000.0
2006-05-02 18:15:00,1.39882,1.39899,1.39843,1.39847,190500000.0
2006-05-02 18:20:00,1.39848,1.39854,1.39741,1.39742,189100000.0
2006-05-02 18:25:00,1.39778,1.39889,1.39778,1.39828,191800000.0
2006-05-02 18:30:00,1.39832,1.39874,1.39806,1.39841,201300001.0
2006-05-02 18:35:00,1.39833,1.39855,1.39807,1.39825,267600002.0
2006-05-02 18:40:00,1.3982,1.39836,1.39753,1.39758,172600000.0
2006-05-02 18:45:00,1.39799,1.39819,1.39778,1.39795,158600000.0
2006-05-02 18:50:00,1.39795,1.39805,1.39716,1.39749,202600001.0
2006-05-02 18:55:00,1.39728,1.3976,1.39637,1.39682,158200000.0
2006-05-02 19:00:00,1.39695,1.39718,1.39649,1.39684,192400000.0
2006-05-02 19:05:00,1.39662,1.39723,1.39649,1.39714,182800000.0
2006-05-02 19:10:00,1.39723,1.39743,1.39667,1.39701,215400002.0
2006-05-02 19:15:00,1.39672,1.39687,1.39635,1.3968,185200000.0
2006-05-02 19:20:00,1.39677,1.39692,1.39614,1.3963,219400001.0
2006-05-02 19:25:00,1.39647,1.39722,1.39624,1.39682,186400000.0
2006-05-02 19:30:00,1.39696,1.39714,1.39612,1.39628,198900000.0
2006-05-02 19:35:00,1.3963,1.39649,1.39583,1.39622,180000000.0
2006-05-02 19:40:00,1.39615,1.39616,1.39551,1.39586,194100000.0
2006-05-02 19:45:00,1.39571,1.39628,1.39555,1.39605,224100000.0
2006-05-02 19:50:00,1.39625,1.39629,1.39582,1.39595,203200001.0
2006-05-02 19:55:00,1.39598,1.39618,1.39542,1.39557,190200000.0
2006-05-02 20:00:00,1.3956,1.39579,1.39511,1.39535,244700002.0
2006-05-02 20:05:00,1.39538,1.3958,1.39506,1.3958,209100000.0
2006-05-02 20:10:00,1.39565,1.39615,1.39523,1.39573,183100000.0
2006-05-02 20:15:00,1.39591,1.39838,1.39591,1.39791,223200002.0
2006-05-02 20:20:00,1.39789,1.39789,1.39706,1.39731,187300000.0
2006-05-02 20:25:00,1.39762,1.39762,1.39665,1.39709,211000000.0
2006-05-02 20:30:00,1.3971,1.3971,1.39579,1.39633,198300000.0
2006-05-02 20:35:00,1.39617,1.39692,1.39611,1.39615,202000001.0
2006-05-02 20:40:00,1.39601,1.39653,1.39581,1.3964,207900002.0
2006-05-02 20:45:00,1.3965,1.39752,1.3965,1.3975,223900000.0
2006-05-02 20:50:00,1.39751,1.39773,1.39719,1.39727,191600000.0
2006-05-02 20:55:00,1.39725,1.39766,1.39717,1.3975,202600000.0
2006-05-02 21:00:00,1.39732,1.39746,1.39676,1.39742,161400000.0
2006-05-02 21:05:00,1.39709,1.39742,1.39648,1.39665,151700000.0
2006-05-02 21:10:00,1.39685,1.3974,1.39656,1.39676,227200001.0
2006-05-02 21:15:00,1.39681,1.39704,1.39634,1.39687,217800000.0
2006-05-02 21:20:00,1.39703,1.39731,1.39627,1.39665,199600000.0
2006-05-02 21:25:00,1.39673,1.39706,1.39635,1.39661,193000000.0
2006-05-02 21:30:00,1.39671,1.39725,1.39661,1.39712,172300000.0
2006-05-02 21:35:00,1.39707,1.39742,1.39679,1.39688,196400001.0
2006-05-02 21:40:00,1.39673,1.397,1.39614,1.39661,140800000.0
2006-05-02 21:45:00,1.39661,1.39672,1.39586,1.3962,180500000.0
2006-05-02 21:50:00,1.39632,1.39649,1.39608,1.39631,200600000.0
2006-05-02 21:55:00,1.3963,1.39632,1.39567,1.39582,220500001.0
2006-05-02 22:00:00,1.39601,1.39619,1.39563,1.39604,168400000.0
2006-05-02 22:05:00,1.39611,1.39635,1.3956,1.39614,178700000.0
2006-05-02 22:10:00,1.39643,1.39674,1.39573,1.39577,188400001.0
2006-05-02 22:15:00,1.39585,1.39607,1.39525,1.39531,158200000.0
2006-05-02 22:20:00,1.39532,1.39571,1.39501,1.39549,219300000.0
2006-05-02 22:25:00,1.39533,1.39542,1.39464,1.3954,164400000.0
2006-05-02 22:30:00,1.3955,1.39571,1.39503,1.3955,206600000.0
2006-05-02 22:35:00,1.3958,1.39587,1.3949,1.39549,169800001.0
2006-05-02 22:40:00,1.39552,1.39558,1.39492,1.39525,196000001.0
2006-05-02 22:45:00,1.39527,1.39548,1.39478,1.39501,158400000.0
2006-05-02 22:50:00,1.39508,1.39517,1.3945,1.39453,168900000.0
2006-05-02 22:55:00,1.39449,1.39504,1.39382,1.39499,177400000.0
2006-05-02 23:00:00,1.39496,1.3955,1.3945,1.3946,231600000.0
2006-05-02 23:05:00,1.3945,1.3949,1.3945,1.3949,197600000.0
2006-05-02 23:10:00,1.3948,1.3954,1.3945,1.3954,247000000.0
2006-05-02 23:15:00,1.3955,1.3957,1.3954,1.3954,247000000.0
2006-05-02 23:20:00,1.3953,1.3961,1.3953,1.3959,247000000.0
2006-05-02 23:25:00,1.396,1.396,1.3958,1.3958,98800000.0
2006-05-02 23:30:00,1.3956,1.3956,1.3952,1.3952,197600000.0
2006-05-02 23:35:00,1.3951,1.3959,1.395,1.3958,148200000.0
2006-05-02 23:40:00,1.3959,1.3959,1.3954,1.3956,148200000.0
2006-05-02 23:45:00,1.39476,1.39575,1.39443,1.39558,198100000.0
2006-05-02 23:50:00,1.39561,1.39578,1.39439,1.39439,224600000.0
2006-05-02 23:55:00,1.39495,1.39533,1.39477,1.3951,168400000.0
2006-05-03 00:00:00,1.39514,1.39554,1.39504,1.39531,245400000.0
2006-05-03 00:05:00,1.39542,1.396,1.39533,1.39566,189200000.0
2006-05-03 00:10:00,1.39577,1.39591,1.39535,1.39578,173100000.0
2006-05-03 00:15:00,1.39553,1.39616,1.39553,1.396,168100000.0
2006-05-03 00:20:00,1.39608,1.3967,1.39581,1.39669,169600000.0
2006-05-03 00:25:00,1.39656,1.39664,1.39615,1.39623,223000001.0
2006-05-03 00:30:00,1.39622,1.39658,1.39613,1.3962,179800001.0
2006-05-03 00:35:00,1.39653,1.39692,1.39625,1.39671,148600000.0
2006-05-03 00:40:00,1.3967,1.39682,1.39611,1.39677,165500000.0
2006-05-03 00:45:00,1.39679,1.39683,1.39608,1.39674,248500001.0
2006-05-03 00:50:00,1.39679,1.39716,1.39646,1.39716,225600000.0
2006-05-03 00:55:00,1.39716,1.39724,1.39645,1.397,174800000.0
2006-05-03 01:00:00,1.3971,1.39748,1.39677,1.39709,258400001.0
2006-05-03 01:05:00,1.39715,1.39729,1.39665,1.39703,180100000.0
2006-05-03 01:10:00,1.397,1.39726,1.39602,1.3962,173600000.0
2006-05-03 01:15:00,1.39638,1.39661,1.39599,1.39601,220400000.0
2006-05-03 01:20:00,1.39609,1.3964,1.39569,1.39622,193700000.0
2006-05-03 01:25:00,1.39604,1.39619,1.39573,1.39594,216100000.0
2006-05-03 01:30:00,1.39609,1.39635,1.39559,1.39635,182300000.0
2006-05-03 01:35:00,1.39646,1.39646,1.395,1.39528,200300000.0
2006-05-03 01:40:00,1.39497,1.39497,1.39384,1.39437,164000000.0
2006-05-03 01:45:00,1.39435,1.39476,1.39382,1.39426,209200000.0
2006-05-03 01:50:00,1.39421,1.39435,1.39385,1.39396,163000000.0
2006-05-03 01:55:00,1.39391,1.39409,1.3928,1.39351,191900000.0
2006-05-03 02:00:00,1.39307,1.39356,1.39259,1.39332,338500001.0
2006-05-03 02:05:00,1.39337,1.39378,1.39288,1.39322,555400001.0
2006-05-03 02:10:00,1.393,1.39358,1.39291,1.39342,466800001.0
2006-05-03 02:15:00,1.39347,1.394,1.39331,1.39376,595300004.0
2006-05-03 02:20:00,1.39389,1.39403,1.39341,1.3936,231500001.0
2006-05-03 02:25:00,1.39368,1.39395,1.39319,1.39377,368900000.0
2006-05-03 02:30:00,1.39394,1.39398,1.39348,1.39395,408400001.0
2006-05-03 02:35:00,1.39405,1.39432,1.39361,1.39384,255500000.0
2006-05-03 02:40:00,1.3938,1.39399,1.39239,1.39265,178000001.0
2006-05-03 02:45:00,1.39226,1.3931,1.39199,1.39266,569400000.0
2006-05-03 02:50:00,1.39284,1.39296,1.39222,1.39261,285300000.0
2006-05-03 02:55:00,1.39272,1.39292,1.39248,1.39254,298400001.0
2006-05-03 03:00:00,1.39264,1.39378,1.39249,1.39335,396900000.0
2006-05-03 03:05:00,1.3933,1.39369,1.39293,1.39347,325700000.0
2006-05-03 03:10:00,1.39308,1.39351,1.3922,1.39222,217000000.0
2006-05-03 03:15:00,1.39176,1.39299,1.39176,1.39299,166200000.0
2006-05-03 03:20:00,1.39261,1.39295,1.39249,1.3926,309800001.0
2006-05-03 03:25:00,1.39298,1.39326,1.39247,1.39326,369600000.0
2006-05-03 03:30:00,1.3933,1.39369,1.39209,1.39209,189600001.0
2006-05-03 03:35:00,1.39233,1.39333,1.39231,1.39277,253200001.0
2006-05-03 03:40:00,1.39278,1.39385,1.39278,1.39344,359400002.0
2006-05-03 03:45:00,1.39327,1.39374,1.39296,1.39347,187100000.0
2006-05-03 03:50:00,1.39377,1.39388,1.39272,1.39309,312200000.0
2006-05-03 03:55:00,1.39348,1.39372,1.39294,1.39339,633300002.0
2006-05-03 04:00:00,1.39331,1.39341,1.39291,1.39321,545900000.0
2006-05-03 04:05:00,1.39306,1.3938,1.39297,1.39369,517900001.0
2006-05-03 04:10:00,1.39347,1.39348,1.39071,1.39155,411500000.0
2006-05-03 04:15:00,1.39166,1.39198,1.39138,1.39196,439300002.0
2006-05-03 04:20:00,1.39203,1.39261,1.39185,1.39248,430000001.0
2006-05-03 04:25:00,1.39246,1.39368,1.39231,1.39368,524800000.0
2006-05-03 04:30:00,1.3935,1.39424,1.3935,1.39406,210800000.0
2006-05-03 04:35:00,1.39392,1.39407,1.39335,1.39361,448400001.0
2006-05-03 04:40:00,1.39342,1.39408,1.39322,1.39407,251700001.0
2006-05-03 04:45:00,1.39394,1.39402,1.39337,1.39344,305500002.0
2006-05-03 04:50:00,1.3939,1.39415,1.39339,1.39381,200900000.0
2006-05-03 04:55:00,1.39416,1.39435,1.39366,1.39383,241900001.0
2006-05-03 05:00:00,1.39411,1.3944,1.39374,1.39392,477500003.0
2006-05-03 05:05:00,1.39385,1.39415,1.39368,1.39388,1233600001.0
2006-05-03 05:10:00,1.39387,1.39404,1.39373,1.39377,852100003.0
2006-05-03 05:15:00,1.39389,1.39428,1.39376,1.39388,972500002.0
2006-05-03 05:20:00,1.39393,1.3942,1.39335,1.39335,1170100002.0
2006-05-03 05:25:00,1.39361,1.39409,1.39347,1.39355,1044700001.0
2006-05-03 05:30:00,1.3937,1.39399,1.39353,1.39373,794800000.0
2006-05-03 05:35:00,1.39394,1.39406,1.39371,1.39406,642000001.0
2006-05-03 05:40:00,1.39381,1.39408,1.39362,1.39376,783700000.0
2006-05-03 05:45:00,1.39381,1.39407,1.39365,1.3937,950900002.0
2006-05-03 05:50:00,1.39345,1.39394,1.39248,1.39278,970600001.0
2006-05-03 05:55:00,1.39261,1.39339,1.39251,1.39323,784500003.0
2006-05-03 06:00:00,1.39332,1.39368,1.39328,1.39341,852700002.0
2006-05-03 06:05:00,1.39346,1.39369,1.39324,1.39337,1796600005.0
2006-05-03 06:10:00,1.39353,1.39399,1.39343,1.39367,1676400005.0
2006-05-03 06:15:00,1.39365,1.39366,1.39336,1.39357,983300002.0
2006-05-03 06:20:00,1.39349,1.3937,1.39318,1.39319,1391600001.0
2006-05-03 06:25:00,1.39317,1.39353,1.39304,1.39337,1316000003.0
2006-05-03 06:30:00,1.39337,1.39408,1.39334,1.39393,1083800003.0
2006-05-03 06:35:00,1.3939,1.39441,1.39384,1.39413,738300005.0
2006-05-03 06:40:00,1.39412,1.39416,1.39379,1.39405,994100003.0
2006-05-03 06:45:00,1.39417,1.39428,1.39372,1.39373,995900001.0
2006-05-03 06:50:00,1.39374,1.39451,1.3937,1.39414,922400001.0
2006-05-03 06:55:00,1.39417,1.39437,1.3933,1.39353,949800003.0
2006-05-03 07:00:00,1.39364,1.39409,1.39352,1.39401,1225800002.0
2006-05-03 07:05:00,1.3941,1.3941,1.39353,1.39354,918600000.0
2006-05-03 07:10:00,1.39366,1.39375,1.39349,1.39365,1932000005.0
2006-05-03 07:15:00,1.39387,1.39404,1.3935,1.39377,1413900001.0
2006-05-03 07:20:00,1.39377,1.39393,1.39349,1.39354,1894400003.0
2006-05-03 07:25:00,1.39353,1.39362,1.39311,1.39324,1307900003.0
2006-05-03 07:30:00,1.39329,1.39368,1.39323,1.39358,1908200003.0
2006-05-03 07:35:00,1.39348,1.39372,1.39326,1.3935,1323600001.0
2006-05-03 07:40:00,1.39357,1.39382,1.39336,1.39361,1826900003.0
2006-05-03 07:45:00,1.39365,1.39451,1.39355,1.3941,2885000006.0
2006-05-03 07:50:00,1.3942,1.39433,1.39363,1.39397,2504400007.0
2006-05-03 07:55:00,1.39416,1.39444,1.39397,1.39411,2697200007.0
2006-05-03 08:00:00,1.39429,1.39584,1.39414,1.39564,1985600004.0
2006-05-03 08:05:00,1.39578,1.3958,1.3949,1.39503,2351200002.0
2006-05-03 08:10:00,1.39511,1.39541,1.39446,1.39465,1497300003.0
2006-05-03 08:15:00,1.39452,1.39485,1.39397,1.39473,1295000001.0
2006-05-03 08:20:00,1.39471,1.39484,1.39416,1.39435,1861400009.0
2006-05-03 08:25:00,1.3945,1.3945,1.39392,1.39445,2357200009.0
2006-05-03 08:30:00,1.39437,1.39549,1.3943,1.39501,1840600005.0
2006-05-03 08:35:00,1.39502,1.3954,1.39461,1.39522,2212900009.0
2006-05-03 08:40:00,1.39532,1.39726,1.39532,1.39705,1963500006.0
2006-05-03 08:45:00,1.39706,1.39719,1.39644,1.39668,2891700008.0
2006-05-03 08:50:00,1.39669,1.39702,1.39639,1.39648,2837700008.0
2006-05-03 08:55:00,1.3964,1.39717,1.39593,1.39657,2425400003.0
2006-05-03 09:00:00,1.39655,1.39758,1.39647,1.39721,2807800008.0
2006-05-03 09:05:00,1.39715,1.39723,1.39622,1.39663,1899700003.0
2006-05-03 09:10:00,1.39648,1.39711,1.39595,1.39698,2140800005.0
2006-05-03 09:15:00,1.39705,1.39733,1.39676,1.3968,2202600007.0
2006-05-03 09:20:00,1.39675,1.39705,1.3963,1.3963,1583200002.0
2006-05-03 09:25:00,1.3963,1.39641,1.39587,1.39599,2365100001.0
2006-05-03 09:30:00,1.39593,1.39652,1.39584,1.39592,2323400011.0
2006-05-03 09:35:00,1.39593,1.39619,1.395,1.39516,1870400007.0
2006-05-03 09:40:00,1.39494,1.39503,1.39455,1.3948,2098800003.0
2006-05-03 09:45:00,1.39493,1.39494,1.39422,1.39476,2278600011.0
2006-05-03 09:50:00,1.39467,1.39489,1.3937,1.39489,2392400005.0
2006-05-03 09:55:00,1.39486,1.39506,1.39373,1.39419,3046100004.0
2006-05-03 10:00:00,1.39419,1.3955,1.39408,1.3952,2406500008.0
2006-05-03 10:05:00,1.39479,1.39609,1.39479,1.39588,2426200005.0
2006-05-03 10:10:00,1.39578,1.39594,1.39533,1.39582,2175100003.0
2006-05-03 10:15:00,1.39591,1.39671,1.39591,1.39658,1831600003.0
2006-05-03 10:20:00,1.39652,1.39701,1.39599,1.39643,2295000007.0
2006-05-03 10:25:00,1.3966,1.39701,1.39635,1.39667,2506200006.0
2006-05-03 10:30:00,1.39664,1.39709,1.39653,1.39691,2624100003.0
2006-05-03 10:35:00,1.39691,1.39795,1.39679,1.39795,2403400002.0
2006-05-03 10:40:00,1.39784,1.3981,1.39715,1.39794,2386500003.0
2006-05-03 10:45:00,1.39791,1.39805,1.39756,1.39767,2175700005.0
2006-05-03 10:50:00,1.39756,1.3981,1.39678,1.39706,2188400006.0
2006-05-03 10:55:00,1.39711,1.39725,1.3963,1.39646,2640300005.0
2006-05-03 11:00:00,1.39669,1.39692,1.39645,1.39647,2438400010.0
2006-05-03 11:05:00,1.39615,1.3967,1.39597,1.39631,2180200005.0
2006-05-03 11:10:00,1.39639,1.39664,1.39601,1.39622,2354200003.0
2006-05-03 11:15:00,1.39625,1.39684,1.39602,1.39649,2153000004.0
2006-05-03 11:20:00,1.3964,1.39657,1.39585,1.39596,2747800009.0
2006-05-03 11:25:00,1.39604,1.39608,1.39516,1.39571,2486200005.0
2006-05-03 11:30:00,1.39573,1.3961,1.39535,1.39538,2425800003.0
2006-05-03 11:35:00,1.39537,1.39552,1.39457,1.39476,2754500005.0
2006-05-03 11:40:00,1.39485,1.39558,1.39476,1.39533,3149400007.0
2006-05-03 11:45:00,1.39546,1.39588,1.3952,1.39564,2547900004.0
2006-05-03 11:50:00,1.39575,1.39602,1.39545,1.39551,1247500003.0
2006-05-03 11:55:00,1.39556,1.3956,1.39488,1.39491,2338600003.0
2006-05-03 12:00:00,1.39538,1.39587,1.39495,1.39573,2170100007.0
2006-05-03 12:05:00,1.39578,1.39579,1.39498,1.39532,2091100004.0
2006-05-03 12:10:00,1.39532,1.3955,1.39482,1.39509,1976700005.0
2006-05-03 12:15:00,1.395,1.39523,1.39446,1.39499,1703700003.0
2006-05-03 12:20:00,1.39498,1.3951,1.39443,1.39447,2126300005.0
2006-05-03 12:25:00,1.39465,1.39514,1.39448,1.39448,2575500003.0
2006-05-03 12:30:00,1.39449,1.39501,1.39409,1.39422,2480300007.0
2006-05-03 12:35:00,1.39428,1.39449,1.39386,1.39445,2591600008.0
2006-05-03 12:40:00,1.39453,1.39559,1.39428,1.39559,2076900004.0
2006-05-03 12:45:00,1.39568,1.39673,1.39529,1.39662,2217000001.0
2006-05-03 12:50:00,1.39665,1.39702,1.39624,1.39686,2000400007.0
2006-05-03 12:55:00,1.39681,1.39733,1.39607,1.39634,2403300005.0
2006-05-03 13:00:00,1.39631,1.39639,1.39534,1.3954,1626500001.0
2006-05-03 13:05:00,1.39535,1.39594,1.39509,1.39561,1372800002.0
2006-05-03 13:10:00,1.39566,1.39571,1.39494,1.3953,1478100000.0
2006-05-03 13:15:00,1.39546,1.39567,1.39505,1.39542,1245200002.0
2006-05-03 13:20:00,1.39544,1.39581,1.39525,1.39525,1106300002.0
2006-05-03 13:25:00,1.39521,1.3953,1.39465,1.39529,1735200006.0
2006-05-03 13:30:00,1.3954,1.39627,1.39524,1.39612,2040200004.0
2006-05-03 13:35:00,1.39622,1.39658,1.3961,1.39618,1970100003.0
2006-05-03 13:40:00,1.39615,1.39659,1.39615,1.39632,1184400000.0
2006-05-03 13:45:00,1.39629,1.39684,1.39627,1.39634,1782900002.0
2006-05-03 13:50:00,1.39662,1.39703,1.39634,1.39692,1867500004.0
2006-05-03 13:55:00,1.3966,1.39707,1.3965,1.39677,1739300007.0
2006-05-03 14:00:00,1.39679,1.39759,1.39679,1.39737,1859200005.0
2006-05-03 14:05:00,1.39752,1.39778,1.39691,1.39699,1608800003.0
2006-05-03 14:10:00,1.39707,1.39733,1.39664,1.39717,1132400006.0
2006-05-03 14:15:00,1.39728,1.39912,1.39716,1.39885,2027900003.0
2006-05-03 14:20:00,1.39884,1.39898,1.39778,1.39792,1678700004.0
2006-05-03 14:25:00,1.39803,1.39848,1.39778,1.39833,1708200007.0
2006-05-03 14:30:00,1.39851,1.39855,1.39789,1.39833,186500001.0
2006-05-03 14:35:00,1.39837,1.39837,1.39743,1.39787,189400000.0
2006-05-03 14:40:00,1.39788,1.39817,1.39705,1.39817,205800000.0
2006-05-03 14:45:00,1.39822,1.3985,1.39722,1.39741,216100000.0
2006-05-03 14:50:00,1.39725,1.39787,1.3971,1.39738,205800002.0
2006-05-03 14:55:00,1.3978,1.39852,1.39752,1.39847,233000002.0
2006-05-03 15:00:00,1.39894,1.39894,1.39755,1.39817,218600001.0
2006-05-03 15:05:00,1.39797,1.39806,1.39692,1.3975,209700001.0
2006-05-03 15:10:00,1.39752,1.39752,1.39537,1.39601,181000001.0
2006-05-03 15:15:00,1.39615,1.39669,1.39592,1.39619,198400000.0
2006-05-03 15:20:00,1.3962,1.39634,1.39583,1.3962,165400000.0
2006-05-03 15:25:00,1.39629,1.39658,1.39612,1.39632,186200000.0
2006-05-03 15:30:00,1.39642,1.39655,1.39592,1.39607,210100000.0
2006-05-03 15:35:00,1.3961,1.3961,1.39557,1.39558,210600000.0
2006-05-03 15:40:00,1.39581,1.39595,1.39537,1.39587,192700000.0
2006-05-03 15:45:00,1.39578,1.39621,1.39518,1.39572,203400000.0
2006-05-03 15:50:00,1.39542,1.39579,1.39529,1.39556,186900000.0
2006-05-03 15:55:00,1.3958,1.39767,1.39553,1.39553,207800001.0
2006-05-03 16:00:00,1.39553,1.39592,1.3938,1.39439,182800001.0
2006-05-03 16:05:00,1.39473,1.39527,1.39418,1.39439,188800002.0
2006-05-03 16:10:00,1.39449,1.39514,1.39358,1.39514,171500001.0
2006-05-03 16:15:00,1.39497,1.39769,1.39497,1.39717,193800000.0
2006-05-03 16:20:00,1.39718,1.39786,1.39689,1.39749,194200000.0
2006-05-03 16:25:00,1.3976,1.3976,1.39657,1.39697,264200001.0
2006-05-03 16:30:00,1.39681,1.39731,1.39599,1.39623,263700002.0
2006-05-03 16:35:00,1.39631,1.39815,1.39629,1.39745,199500000.0
2006-05-03 16:40:00,1.39697,1.39747,1.3964,1.39683,188600000.0
2006-05-03 16:45:00,1.39674,1.39788,1.39659,1.39769,215400001.0
2006-05-03 16:50:00,1.39781,1.39793,1.39664,1.39757,271400000.0
2006-05-03 16:55:00,1.39776,1.39801,1.39729,1.3977,139600000.0
2006-05-03 17:00:00,1.39736,1.39848,1.39736,1.39809,195800000.0
2006-05-03 17:05:00,1.39806,1.39875,1.39775,1.39791,253400000.0
2006-05-03 17:10:00,1.39773,1.39834,1.39773,1.39778,174600001.0
2006-05-03 17:15:00,1.39794,1.3987,1.3973,1.39762,166800000.0
2006-05-03 17:20:00,1.39761,1.39893,1.39758,1.39889,197600000.0
2006-05-03 17:25:00,1.39877,1.39919,1.39747,1.39788,191000000.0
2006-05-03 17:30:00,1.39784,1.39808,1.39733,1.39785,215000000.0
2006-05-03 17:35:00,1.39786,1.39841,1.39759,1.39782,169100000.0
2006-05-03 17:40:00,1.3976,1.39829,1.39754,1.39806,195600000.0
2006-05-03 17:45:00,1.39836,1.39931,1.39821,1.39909,170500000.0
2006-05-03 17:50:00,1.39919,1.39925,1.39818,1.39863,157400000.0
2006-05-03 17:55:00,1.39866,1.3992,1.39804,1.39851,243400000.0
2006-05-03 18:00:00,1.39877,1.39927,1.39792,1.39915,204800001.0
2006-05-03 18:05:00,1.39918,1.39925,1.39832,1.399,181800000.0
2006-05-03 18:10:00,1.39895,1.39951,1.3975,1.39763,182000000.0
2006-05-03 18:15:00,1.39751,1.39763,1.39632,1.39632,187200000.0
2006-05-03 18:20:00,1.3965,1.3969,1.39632,1.3968,208500000.0
2006-05-03 18:25:00,1.39696,1.39709,1.39612,1.39699,179300000.0
2006-05-03 18:30:00,1.39698,1.39741,1.39687,1.39739,198500002.0
2006-05-03 18:35:00,1.39745,1.39784,1.39696,1.39716,195100000.0
2006-05-03 18:40:00,1.39702,1.39744,1.39667,1.3971,154800000.0
2006-05-03 18:45:00,1.39724,1.39731,1.39647,1.3968,157300000.0
2006-05-03 18:50:00,1.39693,1.39804,1.39681,1.39804,223000002.0
2006-05-03 18:55:00,1.39787,1.39824,1.39744,1.39775,188800000.0
2006-05-03 19:00:00,1.39801,1.3987,1.3978,1.39799,230400000.0
2006-05-03 19:05:00,1.39821,1.39844,1.39672,1.39745,240600002.0
2006-05-03 19:10:00,1.39764,1.39794,1.3974,1.39794,204100000.0
2006-05-03 19:15:00,1.39798,1.39809,1.39734,1.39769,178000000.0
2006-05-03 19:20:00,1.39763,1.39871,1.39738,1.39868,212500000.0
2006-05-03 19:25:00,1.39901,1.39901,1.39703,1.39723,187100000.0
2006-05-03 19:30:00,1.39755,1.39773,1.39666,1.39673,195500000.0
2006-05-03 19:35:00,1.39671,1.39719,1.39628,1.39719,162500000.0
2006-05-03 19:40:00,1.39715,1.39731,1.39631,1.39731,189600000.0
2006-05-03 19:45:00,1.39733,1.3978,1.39715,1.39745,225100001.0
2006-05-03 19:50:00,1.39771,1.39821,1.39744,1.39789,220800001.0
2006-05-03 19:55:00,1.3977,1.39788,1.39698,1.39766,156700000.0
2006-05-03 20:00:00,1.39771,1.39788,1.39693,1.39737,248800003.0
2006-05-03 20:05:00,1.39739,1.39783,1.39688,1.3974,166500000.0
2006-05-03 20:10:00,1.39699,1.39766,1.39699,1.3975,234500002.0
2006-05-03 20:15:00,1.39755,1.39787,1.39704,1.39747,217200002.0
2006-05-03 20:20:00,1.39749,1.39792,1.39722,1.39743,209200003.0
2006-05-03 20:25:00,1.39769,1.39797,1.3973,1.39775,186800000.0
2006-05-03 20:30:00,1.39795,1.39833,1.39769,1.39823,179800000.0
2006-05-03 20:35:00,1.39818,1.39885,1.39817,1.39853,193500001.0
2006-05-03 20:40:00,1.39851,1.3987,1.39783,1.39831,220000000.0
2006-05-03 20:45:00,1.39825,1.39877,1.3982,1.3987,214900000.0
2006-05-03 20:50:00,1.39872,1.39883,1.39781,1.39787,188000000.0
2006-05-03 20:55:00,1.39787,1.3982,1.39771,1.39814,172700000.0
2006-05-03 21:00:00,1.398,1.3988,1.39776,1.39864,154100000.0
2006-05-03 21:05:00,1.39831,1.39865,1.39813,1.3984,184500000.0
2006-05-03 21:10:00,1.39842,1.39874,1.3982,1.39858,224700001.0
2006-05-03 21:15:00,1.39863,1.39933,1.39858,1.39918,186800000.0
2006-05-03 21:20:00,1.39923,1.39968,1.39898,1.39941,230200000.0
2006-05-03 21:25:00,1.39959,1.3998,1.39907,1.39935,168000001.0
2006-05-03 21:30:00,1.39942,1.39951,1.3989,1.39894,157500000.0
2006-05-03 21:35:00,1.39888,1.39907,1.3986,1.39896,161700000.0
2006-05-03 21:40:00,1.39881,1.39919,1.39853,1.39892,161200000.0
2006-05-03 21:45:00,1.39902,1.39918,1.39818,1.39828,208300001.0
2006-05-03 21:50:00,1.39846,1.39899,1.3983,1.39874,230600001.0
2006-05-03 21:55:00,1.39869,1.39877,1.39819,1.39847,209400001.0
2006-05-03 22:00:00,1.39857,1.39883,1.39827,1.3986,201400002.0
2006-05-03 22:05:00,1.39862,1.39876,1.39819,1.39842,198500000.0
2006-05-03 22:10:00,1.39845,1.39869,1.39819,1.39857,201000001.0
2006-05-03 22:15:00,1.39844,1.39853,1.39809,1.39841,177400000.0
2006-05-03 22:20:00,1.39837,1.39853,1.3981,1.39834,181000000.0
2006-05-03 22:25:00,1.39829,1.39849,1.39803,1.39847,271400000.0
2006-05-03 22:30:00,1.39849,1.39863,1.39787,1.39831,252700000.0
2006-05-03 22:35:00,1.3985,1.39924,1.39833,1.39847,243500002.0
2006-05-03 22:40:00,1.39845,1.3986,1.39798,1.39859,198000001.0
2006-05-03 22:45:00,1.3986,1.39885,1.39835,1.39861,168400000.0
2006-05-03 22:50:00,1.39877,1.39893,1.3985,1.39873,232100002.0
2006-05-03 22:55:00,1.39888,1.39961,1.39867,1.39956,178500001.0
2006-05-03 23:00:00,1.39951,1.4,1.39933,1.3997,201000000.0
2006-05-03 23:05:00,1.3996,1.4,1.3996,1.4,296000000.0
2006-05-03 23:10:00,1.4002,1.4008,1.4,1.4008,236800000.0
2006-05-03 23:15:00,1.4007,1.4008,1.4002,1.4007,296000000.0
2006-05-03 23:20:00,1.4006,1.4006,1.4005,1.4005,118400000.0
2006-05-03 23:25:00,1.4006,1.4006,1.39951,1.40013,216000000.0
2006-05-03 23:30:00,1.40003,1.40028,1.39987,1.40003,173600000.0
2006-05-03 23:35:00,1.40029,1.40038,1.39968,1.39981,210800000.0
2006-05-03 23:40:00,1.40006,1.40006,1.39933,1.39962,204900000.0
2006-05-03 23:45:00,1.39944,1.3996,1.39902,1.39927,214200000.0
2006-05-03 23:50:00,1.39929,1.39941,1.39842,1.39842,137800000.0
2006-05-03 23:55:00,1.39938,1.39964,1.39912,1.39943,211800000.0
2006-05-04 00:00:00,1.39956,1.39962,1.39915,1.39957,208300002.0
2006-05-04 00:05:00,1.39962,1.3997,1.39926,1.39936,181700000.0
2006-05-04 00:10:00,1.39945,1.39972,1.39919,1.39963,157200000.0
2006-05-04 00:15:00,1.39951,1.39988,1.3995,1.39974,164500000.0
2006-05-04 00:20:00,1.39976,1.39979,1.39907,1.39962,193400000.0
2006-05-04 00:25:00,1.39939,1.39968,1.39917,1.39938,192600001.0
2006-05-04 00:30:00,1.39917,1.39956,1.39904,1.39911,170100000.0
2006-05-04 00:35:00,1.39943,1.39943,1.39897,1.39909,165000000.0
2006-05-04 00:40:00,1.39912,1.39925,1.3986,1.39895,197400000.0
2006-05-04 00:45:00,1.3992,1.39957,1.3989,1.3995,197100000.0
2006-05-04 00:50:00,1.39953,1.39987,1.39929,1.39987,182400000.0
2006-05-04 00:55:00,1.39987,1.39992,1.3995,1.39963,181600000.0
2006-05-04 01:00:00,1.39951,1.39999,1.39921,1.39959,201200001.0
2006-05-04 01:05:00,1.39964,1.40018,1.39952,1.40014,188800000.0
2006-05-04 01:10:00,1.40016,1.40033,1.39971,1.39989,212500002.0
2006-05-04 01:15:00,1.40007,1.4005,1.39979,1.40006,169200001.0
2006-05-04 01:20:00,1.40002,1.40071,1.39946,1.40052,175600000.0
2006-05-04 01:25:00,1.40046,1.40055,1.40008,1.40014,183300000.0
2006-05-04 01:30:00,1.40025,1.40025,1.39959,1.39997,196100000.0
2006-05-04 01:35:00,1.39988,1.40019,1.39961,1.39991,194100000.0
2006-05-04 01:40:00,1.39971,1.39981,1.39914,1.39941,207700000.0
2006-05-04 01:45:00,1.39934,1.39994,1.39927,1.39973,180900000.0
2006-05-04 01:50:00,1.3996,1.40018,1.39925,1.40009,198700001.0
2006-05-04 01:55:00,1.40006,1.40041,1.39981,1.40041,208100000.0
2006-05-04 02:00:00,1.40004,1.40036,1.39948,1.39949,347200001.0
2006-05-04 02:05:00,1.39938,1.39969,1.39869,1.39906,579300002.0
2006-05-04 02:10:00,1.39885,1.39987,1.39885,1.39975,398800000.0
2006-05-04 02:15:00,1.39963,1.39981,1.39891,1.39943,671600001.0
2006-05-04 02:20:00,1.3995,1.39991,1.39919,1.3997,178700000.0
2006-05-04 02:25:00,1.3996,1.40011,1.39945,1.40009,384800001.0
2006-05-04 02:30:00,1.40007,1.40007,1.39948,1.39997,437000002.0
2006-05-04 02:35:00,1.39993,1.39997,1.39939,1.39976,304100002.0
2006-05-04 02:40:00,1.39982,1.39997,1.39962,1.39994,173400000.0
2006-05-04 02:45:00,1.39944,1.40018,1.39935,1.3995,583300000.0
2006-05-04 02:50:00,1.39969,1.40015,1.39934,1.39988,276200000.0
2006-05-04 02:55:00,1.39978,1.40006,1.39958,1.39986,283400000.0
2006-05-04 03:00:00,1.39996,1.40006,1.39898,1.39906,336200000.0
2006-05-04 03:05:00,1.39917,1.39962,1.39891,1.39952,373500001.0
2006-05-04 03:10:00,1.39898,1.39984,1.39898,1.39954,191100001.0
2006-05-04 03:15:00,1.39921,1.3997,1.39915,1.39963,179500000.0
2006-05-04 03:20:00,1.39943,1.40004,1.39943,1.39968,300600000.0
2006-05-04 03:25:00,1.40003,1.40003,1.39951,1.39994,324200000.0
2006-05-04 03:30:00,1.39996,1.40049,1.39979,1.40011,185100000.0
2006-05-04 03:35:00,1.40019,1.40067,1.39991,1.39991,316300000.0
2006-05-04 03:40:00,1.39982,1.40045,1.39973,1.40025,379400001.0
2006-05-04 03:45:00,1.40023,1.40046,1.3998,1.39985,186800000.0
2006-05-04 03:50:00,1.40004,1.40006,1.39964,1.39968,306000000.0
2006-05-04 03:55:00,1.40014,1.40051,1.3997,1.40019,578200000.0
2006-05-04 04:00:00,1.40016,1.40033,1.39973,1.39988,522300002.0
2006-05-04 04:05:00,1.39981,1.40103,1.39981,1.40103,550200003.0
2006-05-04 04:10:00,1.4011,1.40117,1.40053,1.40065,451800003.0
2006-05-04 04:15:00,1.40063,1.40095,1.40053,1.40063,384200002.0
2006-05-04 04:20:00,1.40058,1.40073,1.40002,1.4006,518100002.0
2006-05-04 04:25:00,1.40057,1.40121,1.40039,1.40089,509900001.0
2006-05-04 04:30:00,1.40068,1.40119,1.40055,1.40071,230000000.0
2006-05-04 04:35:00,1.40056,1.40108,1.40023,1.40068,388400001.0
2006-05-04 04:40:00,1.4008,1.40113,1.40059,1.40102,296400001.0
2006-05-04 04:45:00,1.40105,1.4012,1.4007,1.40073,335000002.0
2006-05-04 04:50:00,1.40107,1.40152,1.40058,1.40058,215000000.0
2006-05-04 04:55:00,1.4009,1.40101,1.40049,1.4005,245300000.0
2006-05-04 05:00:00,1.40087,1.40099,1.40062,1.40072,448500001.0
2006-05-04 05:05:00,1.40074,1.40093,1.40042,1.40044,1186000002.0
2006-05-04 05:10:00,1.40047,1.4007,1.40039,1.40042,829300002.0
2006-05-04 05:15:00,1.40053,1.40067,1.40012,1.40032,913100004.0
2006-05-04 05:20:00,1.40034,1.40062,1.39985,1.39999,1127300000.0
2006-05-04 05:25:00,1.40031,1.40062,1.39999,1.40007,1090900001.0
2006-05-04 05:30:00,1.39978,1.39986,1.39919,1.39932,929900003.0
2006-05-04 05:35:00,1.39951,1.39973,1.39928,1.39944,739900000.0
2006-05-04 05:40:00,1.39916,1.39943,1.39899,1.39899,807200002.0
2006-05-04 05:45:00,1.39911,1.39944,1.39849,1.39852,1030300004.0
2006-05-04 05:50:00,1.39855,1.39902,1.39836,1.39869,946800002.0
2006-05-04 05:55:00,1.39863,1.39896,1.39834,1.39863,831100003.0
2006-05-04 06:00:00,1.39862,1.39916,1.39845,1.39869,867800003.0
2006-05-04 06:05:00,1.39874,1.39939,1.39872,1.39897,1873900006.0
2006-05-04 06:10:00,1.39904,1.39918,1.39875,1.39889,1653100005.0
2006-05-04 06:15:00,1.3988,1.39921,1.39871,1.39902,908900001.0
2006-05-04 06:20:00,1.39891,1.39919,1.39868,1.39881,1430700002.0
2006-05-04 06:25:00,1.39878,1.39939,1.39858,1.39905,1416800006.0
2006-05-04 06:30:00,1.39898,1.39983,1.39898,1.39971,1012200003.0
2006-05-04 06:35:00,1.39965,1.40027,1.39965,1.3999,566700000.0
2006-05-04 06:40:00,1.39996,1.40025,1.39981,1.40014,1068400003.0
2006-05-04 06:45:00,1.40022,1.40025,1.39964,1.39978,993400003.0
2006-05-04 06:50:00,1.39983,1.4,1.39939,1.39975,975900002.0
2006-05-04 06:55:00,1.3998,1.40005,1.39972,1.39984,1039700006.0
2006-05-04 07:00:00,1.40006,1.40028,1.39985,1.40012,1247300000.0
2006-05-04 07:05:00,1.40025,1.40064,1.40001,1.40025,1068900001.0
2006-05-04 07:10:00,1.40039,1.40044,1.3999,1.40001,1898700005.0
2006-05-04 07:15:00,1.40036,1.4005,1.40002,1.40017,1429800003.0
2006-05-04 07:20:00,1.40013,1.4005,1.39993,1.40011,1820100003.0
2006-05-04 07:25:00,1.40014,1.40055,1.40004,1.40014,1186700002.0
2006-05-04 07:30:00,1.40019,1.40071,1.40012,1.4006,1970800005.0
2006-05-04 07:35:00,1.40059,1.40076,1.4003,1.40062,1226600002.0
2006-05-04 07:40:00,1.40065,1.40099,1.4005,1.40055,1919500003.0
2006-05-04 07:45:00,1.40061,1.40081,1.4002,1.40037,2854700005.0
2006-05-04 07:50:00,1.40039,1.4007,1.40027,1.40048,2561000003.0
2006-05-04 07:55:00,1.40042,1.40062,1.40027,1.40044,2761800006.0
2006-05-04 08:00:00,1.40055,1.40101,1.40015,1.40069,1919400003.0
2006-05-04 08:05:00,1.40098,1.40098,1.39951,1.39987,2375800004.0
2006-05-04 08:10:00,1.39997,1.40049,1.39993,1.40029,1632400012.0
2006-05-04 08:15:00,1.40014,1.40028,1.39942,1.39942,1355000001.0
2006-05-04 08:20:00,1.39937,1.39965,1.39892,1.39925,1918700005.0
2006-05-04 08:25:00,1.39919,1.39919,1.39835,1.39835,2226800005.0
2006-05-04 08:30:00,1.39825,1.39906,1.39812,1.39858,1773300002.0
2006-05-04 08:35:00,1.39833,1.39862,1.398,1.39804,2168200003.0
2006-05-04 08:40:00,1.39802,1.39921,1.39802,1.39868,2019600003.0
2006-05-04 08:45:00,1.39886,1.39952,1.39852,1.39893,2826900005.0
2006-05-04 08:50:00,1.39922,1.40038,1.39861,1.4003,2869900009.0
2006-05-04 08:55:00,1.40057,1.40148,1.40044,1.40124,2564000006.0
2006-05-04 09:00:00,1.40122,1.40143,1.4004,1.4004,2793100004.0
2006-05-04 09:05:00,1.40027,1.40042,1.39948,1.39973,1971200004.0
2006-05-04 09:10:00,1.39963,1.40021,1.39918,1.3999,2177500005.0
2006-05-04 09:15:00,1.39981,1.40095,1.39965,1.40044,2122100004.0
2006-05-04 09:20:00,1.4002,1.40034,1.39988,1.39998,1623100005.0
2006-05-04 09:25:00,1.39983,1.40035,1.39943,1.40024,2222500003.0
2006-05-04 09:30:00,1.40016,1.401,1.39988,1.40056,2422100002.0
2006-05-04 09:35:00,1.40062,1.40087,1.40018,1.40058,1779300002.0
2006-05-04 09:40:00,1.40048,1.40183,1.39989,1.40166,2166700004.0
2006-05-04 09:45:00,1.40184,1.40226,1.40146,1.40226,2079900004.0
2006-05-04 09:50:00,1.40217,1.40313,1.40194,1.40274,2325800005.0
2006-05-04 09:55:00,1.40269,1.4029,1.40182,1.40215,2874600006.0
2006-05-04 10:00:00,1.40202,1.40217,1.40136,1.40199,2273900005.0
2006-05-04 10:05:00,1.40175,1.4022,1.40099,1.4013,2559100007.0
2006-05-04 10:10:00,1.40128,1.40169,1.40082,1.40115,2162900000.0
2006-05-04 10:15:00,1.40117,1.4016,1.40083,1.40139,1883000002.0
2006-05-04 10:20:00,1.4014,1.40201,1.40133,1.40166,2189900010.0
2006-05-04 10:25:00,1.40175,1.4022,1.40173,1.40199,2619500008.0
2006-05-04 10:30:00,1.4017,1.4019,1.40063,1.40103,2385700001.0
2006-05-04 10:35:00,1.40077,1.4012,1.40031,1.40096,2444400006.0
2006-05-04 10:40:00,1.40078,1.40125,1.40033,1.40069,2474200004.0
2006-05-04 10:45:00,1.40085,1.40101,1.40053,1.40085,2136000005.0
2006-05-04 10:50:00,1.40071,1.40092,1.40018,1.40018,2212400008.0
2006-05-04 10:55:00,1.40005,1.40157,1.39998,1.4011,2565300008.0
2006-05-04 11:00:00,1.40106,1.40173,1.40051,1.40095,2447400005.0
2006-05-04 11:05:00,1.401,1.40163,1.40096,1.40133,2143800005.0
2006-05-04 11:10:00,1.40136,1.4019,1.40096,1.40178,2570400003.0
2006-05-04 11:15:00,1.40177,1.40189,1.40128,1.40146,2158700002.0
2006-05-04 11:20:00,1.40144,1.4019,1.40111,1.4016,2613900003.0
2006-05-04 11:25:00,1.4016,1.40172,1.40124,1.40144,2477200007.0
2006-05-04 11:30:00,1.40145,1.40179,1.40126,1.40156,2571900004.0
2006-05-04 11:35:00,1.40168,1.40183,1.40122,1.4013,2815400005.0
2006-05-04 11:40:00,1.40141,1.40171,1.40096,1.40141,3300700006.0
2006-05-04 11:45:00,1.40153,1.4021,1.40136,1.40188,2477900003.0
2006-05-04 11:50:00,1.40188,1.40209,1.40168,1.40178,1272000001.0
2006-05-04 11:55:00,1.40189,1.4023,1.40158,1.40191,2330300005.0
2006-05-04 12:00:00,1.40202,1.4022,1.40061,1.40117,2074700002.0
2006-05-04 12:05:00,1.4013,1.40147,1.40088,1.40142,2045400005.0
2006-05-04 12:10:00,1.40139,1.40237,1.40096,1.40226,1987900002.0
2006-05-04 12:15:00,1.40214,1.40244,1.40133,1.40162,1668800005.0
2006-05-04 12:20:00,1.40163,1.40209,1.40141,1.40183,2066900004.0
2006-05-04 12:25:00,1.40213,1.40234,1.40148,1.40192,2631300008.0
2006-05-04 12:30:00,1.40207,1.4029,1.40191,1.40191,2460300000.0
2006-05-04 12:35:00,1.402,1.40215,1.40126,1.40149,2709600011.0
2006-05-04 12:40:00,1.40139,1.40205,1.4013,1.40192,2015200005.0
2006-05-04 12:45:00,1.40205,1.40241,1.40153,1.40156,2328200003.0
2006-05-04 12:50:00,1.40149,1.40158,1.40116,1.40137,1794600004.0
2006-05-04 12:55:00,1.4014,1.40172,1.4009,1.40107,2578600010.0
2006-05-04 13:00:00,1.40101,1.40135,1.40068,1.40123,1533800004.0
2006-05-04 13:05:00,1.40128,1.40154,1.40101,1.40101,1368600004.0
2006-05-04 13:10:00,1.40104,1.40168,1.40103,1.40141,1519200007.0
2006-05-04 13:15:00,1.40142,1.40175,1.40096,1.40128,1352200003.0
2006-05-04 13:20:00,1.40123,1.40203,1.40111,1.40184,1153100003.0
2006-05-04 13:25:00,1.40193,1.40215,1.40121,1.40138,1924300006.0
2006-05-04 13:30:00,1.40151,1.40199,1.40105,1.40168,2092300004.0
2006-05-04 13:35:00,1.40172,1.40189,1.40106,1.40117,2180400004.0
2006-05-04 13:40:00,1.40124,1.40157,1.40108,1.40133,1257400002.0
2006-05-04 13:45:00,1.40126,1.40126,1.40027,1.40075,1814300004.0
2006-05-04 13:50:00,1.40085,1.4013,1.40062,1.4011,1978700005.0
2006-05-04 13:55:00,1.4009,1.40116,1.4,1.4,1629300002.0
2006-05-04 14:00:00,1.39982,1.39997,1.39907,1.3998,1916600004.0
2006-05-04 14:05:00,1.39979,1.4,1.39921,1.3994,1589700004.0
2006-05-04 14:10:00,1.39948,1.40005,1.39931,1.39995,977200003.0
2006-05-04 14:15:00,1.39992,1.40047,1.39855,1.39875,1920900004.0
2006-05-04 14:20:00,1.3986,1.39901,1.39782,1.39799,1739900003.0
2006-05-04 14:25:00,1.39799,1.39901,1.39761,1.39822,1661100001.0
2006-05-04 14:30:00,1.39782,1.40047,1.39741,1.40039,161200001.0
2006-05-04 14:35:00,1.40105,1.40119,1.40025,1.40105,209400000.0
2006-05-04 14:40:00,1.40112,1.4012,1.39975,1.40021,265400002.0
2006-05-04 14:45:00,1.40002,1.40051,1.39957,1.39961,217900000.0
2006-05-04 14:50:00,1.39958,1.39998,1.39904,1.39936,182900000.0
2006-05-04 14:55:00,1.39969,1.40031,1.39931,1.40017,196900000.0
2006-05-04 15:00:00,1.40044,1.4011,1.39985,1.40098,200600000.0
2006-05-04 15:05:00,1.40076,1.40153,1.4004,1.40143,207800002.0
2006-05-04 15:10:00,1.40114,1.40128,1.40017,1.40043,182900000.0
2006-05-04 15:15:00,1.40044,1.40059,1.39993,1.40008,208100000.0
2006-05-04 15:20:00,1.40007,1.40109,1.40007,1.40086,142000001.0
2006-05-04 15:25:00,1.40075,1.40118,1.40034,1.40092,182500000.0
2006-05-04 15:30:00,1.40082,1.40143,1.40046,1.40081,214800001.0
2006-05-04 15:35:00,1.40073,1.4009,1.39983,1.39989,231100000.0
2006-05-04 15:40:00,1.40005,1.40035,1.39932,1.39955,180800001.0
2006-05-04 15:45:00,1.39946,1.40066,1.3992,1.40066,184100000.0
2006-05-04 15:50:00,1.40062,1.40076,1.40004,1.40044,179600000.0
2006-05-04 15:55:00,1.4006,1.40061,1.39991,1.4002,167600000.0
2006-05-04 16:00:00,1.40031,1.40095,1.39944,1.39992,205100001.0
2006-05-04 16:05:00,1.40015,1.40111,1.40015,1.40075,244300000.0
2006-05-04 16:10:00,1.40078,1.40142,1.4006,1.40142,176400000.0
2006-05-04 16:15:00,1.4011,1.40262,1.4011,1.40236,167800000.0
2006-05-04 16:20:00,1.40232,1.40326,1.4014,1.40143,211800001.0
2006-05-04 16:25:00,1.40158,1.4029,1.4011,1.40278,220400001.0
2006-05-04 16:30:00,1.4028,1.40358,1.40256,1.40327,243100000.0
2006-05-04 16:35:00,1.40334,1.4034,1.40273,1.40309,190000000.0
2006-05-04 16:40:00,1.40318,1.40405,1.40318,1.40368,201200000.0
2006-05-04 16:45:00,1.40334,1.4044,1.40325,1.4044,209300000.0
2006-05-04 16:50:00,1.40437,1.40443,1.40371,1.40407,159200000.0
2006-05-04 16:55:00,1.40404,1.4046,1.40351,1.4038,201900000.0
2006-05-04 17:00:00,1.40353,1.40448,1.40353,1.40406,202600001.0
2006-05-04 17:05:00,1.4039,1.40472,1.40352,1.40443,233600003.0
2006-05-04 17:10:00,1.40415,1.40486,1.40352,1.40381,229100002.0
2006-05-04 17:15:00,1.40419,1.40473,1.40336,1.40354,192600000.0
2006-05-04 17:20:00,1.40329,1.40355,1.40231,1.40246,205600000.0
2006-05-04 17:25:00,1.4023,1.40348,1.4023,1.40338,246800001.0
2006-05-04 17:30:00,1.40345,1.40411,1.40281,1.40402,204500000.0
2006-05-04 17:35:00,1.404,1.40414,1.40329,1.40398,165100000.0
2006-05-04 17:40:00,1.40392,1.40448,1.40371,1.40406,186000000.0
2006-05-04 17:45:00,1.40411,1.40488,1.40361,1.40422,212900000.0
2006-05-04 17:50:00,1.40421,1.40421,1.40302,1.40356,205500002.0
2006-05-04 17:55:00,1.40357,1.40403,1.403,1.40324,213600000.0
2006-05-04 18:00:00,1.40332,1.40374,1.40274,1.40367,245800003.0
2006-05-04 18:05:00,1.40377,1.4045,1.4036,1.4042,231800002.0
2006-05-04 18:10:00,1.40409,1.40448,1.4029,1.40362,202500000.0
2006-05-04 18:15:00,1.40371,1.40447,1.40356,1.40436,213700001.0
2006-05-04 18:20:00,1.4044,1.40502,1.40411,1.40484,215300001.0
2006-05-04 18:25:00,1.40502,1.40504,1.40417,1.4047,178900001.0
2006-05-04 18:30:00,1.40487,1.40505,1.40442,1.40463,193600001.0
2006-05-04 18:35:00,1.40469,1.40505,1.40423,1.40486,237800001.0
2006-05-04 18:40:00,1.40487,1.40557,1.40481,1.40516,161900000.0
2006-05-04 18:45:00,1.40543,1.40565,1.40482,1.40498,171200000.0
2006-05-04 18:50:00,1.40508,1.40528,1.40404,1.40446,192200001.0
2006-05-04 18:55:00,1.40424,1.40472,1.40412,1.40458,177700001.0
2006-05-04 19:00:00,1.40472,1.40478,1.40426,1.40455,205300000.0
2006-05-04 19:05:00,1.40469,1.40472,1.40408,1.4042,200200000.0
2006-05-04 19:10:00,1.40448,1.40484,1.40409,1.40484,212900000.0
2006-05-04 19:15:00,1.40474,1.40493,1.40394,1.40433,195100001.0
2006-05-04 19:20:00,1.40434,1.40487,1.40403,1.40465,170200000.0
2006-05-04 19:25:00,1.40476,1.40502,1.40439,1.40502,179000001.0
2006-05-04 19:30:00,1.40567,1.4057,1.40425,1.40431,181900000.0
2006-05-04 19:35:00,1.4043,1.40444,1.4038,1.40433,198300000.0
2006-05-04 19:40:00,1.40412,1.40446,1.40373,1.40412,195700000.0
2006-05-04 19:45:00,1.40407,1.40484,1.40394,1.40441,166400000.0
2006-05-04 19:50:00,1.40469,1.40481,1.40443,1.40476,166600000.0
2006-05-04 19:55:00,1.40473,1.40527,1.40473,1.40486,152000000.0
2006-05-04 20:00:00,1.40494,1.40598,1.40487,1.40573,252100001.0
2006-05-04 20:05:00,1.40567,1.40671,1.40567,1.40643,182500001.0
2006-05-04 20:10:00,1.40607,1.40827,1.40607,1.40722,237000001.0
2006-05-04 20:15:00,1.40739,1.40781,1.40699,1.40722,193400001.0
2006-05-04 20:20:00,1.40721,1.40721,1.40605,1.40615,196500000.0
2006-05-04 20:25:00,1.40642,1.40668,1.40573,1.40616,219400000.0
2006-05-04 20:30:00,1.40614,1.40682,1.40519,1.40679,212400002.0
2006-05-04 20:35:00,1.40692,1.40705,1.4064,1.40655,240900000.0
2006-05-04 20:40:00,1.40656,1.40712,1.4064,1.40669,196400000.0
2006-05-04 20:45:00,1.40657,1.40707,1.40638,1.40645,168600000.0
2006-05-04 20:50:00,1.40641,1.40691,1.40633,1.40666,210100001.0
2006-05-04 20:55:00,1.40675,1.40701,1.4064,1.40662,195900000.0
2006-05-04 21:00:00,1.40654,1.4068,1.40602,1.40645,185400000.0
2006-05-04 21:05:00,1.40623,1.40669,1.40623,1.4065,161100000.0
2006-05-04 21:10:00,1.40663,1.40729,1.4065,1.40691,207700000.0
2006-05-04 21:15:00,1.40702,1.4075,1.40664,1.40718,215800001.0
2006-05-04 21:20:00,1.40716,1.40733,1.40657,1.40687,223000002.0
2006-05-04 21:25:00,1.40695,1.40734,1.40677,1.40723,191900000.0
2006-05-04 21:30:00,1.40723,1.40736,1.40626,1.40633,204900000.0
2006-05-04 21:35:00,1.40626,1.40632,1.40583,1.40607,167600000.0
2006-05-04 21:40:00,1.40589,1.40625,1.40548,1.40564,157900000.0
2006-05-04 21:45:00,1.40577,1.4059,1.4054,1.40587,201000001.0
2006-05-04 21:50:00,1.40598,1.40636,1.4056,1.40615,213600001.0
2006-05-04 21:55:00,1.40617,1.40666,1.40567,1.40587,213100000.0
2006-05-04 22:00:00,1.40616,1.40663,1.40597,1.40643,142200001.0
2006-05-04 22:05:00,1.40653,1.40653,1.40576,1.40598,195900000.0
2006-05-04 22:10:00,1.40604,1.40646,1.40569,1.40597,224100001.0
2006-05-04 22:15:00,1.40616,1.40632,1.40589,1.40596,163300000.0
2006-05-04 22:20:00,1.40588,1.40595,1.40538,1.40553,207800000.0
2006-05-04 22:25:00,1.40543,1.40563,1.40497,1.40551,166700000.0
2006-05-04 22:30:00,1.40552,1.40562,1.40475,1.40532,221500001.0
2006-05-04 22:35:00,1.40541,1.40561,1.40465,1.40529,192800001.0
2006-05-04 22:40:00,1.40542,1.40561,1.40476,1.40496,212800001.0
2006-05-04 22:45:00,1.40489,1.40494,1.40394,1.40441,168400000.0
2006-05-04 22:50:00,1.40464,1.40491,1.40441,1.40455,211300002.0
2006-05-04 22:55:00,1.40472,1.40502,1.40435,1.40456,155500000.0
2006-05-04 23:00:00,1.40451,1.4047,1.4042,1.4047,160400000.0
2006-05-04 23:05:00,1.4048,1.4049,1.4044,1.4045,159000000.0
2006-05-04 23:10:00,1.4044,1.4066,1.4044,1.4064,159000000.0
2006-05-04 23:15:00,1.4062,1.4081,1.406,1.4071,159000000.0
2006-05-04 23:20:00,1.4073,1.4074,1.4069,1.407,159000000.0
2006-05-04 23:25:00,1.4069,1.4069,1.4055,1.4058,127200000.0
2006-05-04 23:30:00,1.4059,1.4059,1.40442,1.40496,186700000.0
2006-05-04 23:35:00,1.40514,1.40621,1.40494,1.40616,192500000.0
2006-05-04 23:40:00,1.40611,1.40885,1.40486,1.40849,215400001.0
2006-05-04 23:45:00,1.40833,1.40833,1.40687,1.40767,200400000.0
2006-05-04 23:50:00,1.40772,1.40785,1.40697,1.40697,182600001.0
2006-05-04 23:55:00,1.40742,1.40767,1.40679,1.40689,195600001.0
2006-05-05 00:00:00,1.40701,1.4075,1.40653,1.40746,213500001.0
2006-05-05 00:05:00,1.40739,1.40739,1.40652,1.40668,163600000.0
2006-05-05 00:10:00,1.4067,1.40701,1.4065,1.4069,189600000.0
2006-05-05 00:15:00,1.40676,1.40756,1.40673,1.40748,181600000.0
2006-05-05 00:20:00,1.40755,1.40812,1.40716,1.40776,198100001.0
2006-05-05 00:25:00,1.40761,1.40775,1.40718,1.40726,209000001.0
2006-05-05 00:30:00,1.4071,1.4075,1.40681,1.40681,196800002.0
2006-05-05 00:35:00,1.40714,1.40715,1.40631,1.40632,192400000.0
2006-05-05 00:40:00,1.40621,1.40637,1.40579,1.40636,153600000.0
2006-05-05 00:45:00,1.40641,1.40714,1.4063,1.40708,224900000.0
2006-05-05 00:50:00,1.40711,1.40739,1.40589,1.40642,175800000.0
2006-05-05 00:55:00,1.40638,1.40727,1.40628,1.40726,166100000.0
2006-05-05 01:00:00,1.40719,1.40781,1.40704,1.4077,176800000.0
2006-05-05 01:05:00,1.40779,1.40845,1.40762,1.40845,176100000.0
2006-05-05 01:10:00,1.40866,1.40939,1.4084,1.40924,196400000.0
2006-05-05 01:15:00,1.40912,1.40912,1.40845,1.40892,184000000.0
2006-05-05 01:20:00,1.40904,1.40905,1.40829,1.4084,199100003.0
2006-05-05 01:25:00,1.40841,1.40881,1.40818,1.40873,187100000.0
2006-05-05 01:30:00,1.40877,1.40877,1.40805,1.40836,214100000.0
2006-05-05 01:35:00,1.40839,1.40861,1.40788,1.40824,192200000.0
2006-05-05 01:40:00,1.40824,1.40867,1.40758,1.40832,216900002.0
2006-05-05 01:45:00,1.40834,1.40839,1.40739,1.40784,160400000.0
2006-05-05 01:50:00,1.4078,1.40793,1.40735,1.40775,180700001.0
2006-05-05 01:55:00,1.40768,1.40788,1.40695,1.40732,221800000.0
2006-05-05 02:00:00,1.40718,1.40744,1.40665,1.40691,339700002.0
2006-05-05 02:05:00,1.40697,1.40734,1.40677,1.40714,573200002.0
2006-05-05 02:10:00,1.40685,1.40719,1.40634,1.40669,365000000.0
2006-05-05 02:15:00,1.40666,1.40703,1.40613,1.40675,556000003.0
2006-05-05 02:20:00,1.40692,1.40715,1.40626,1.40678,208600000.0
2006-05-05 02:25:00,1.40665,1.40694,1.40646,1.40673,326300001.0
2006-05-05 02:30:00,1.40693,1.40707,1.40653,1.40685,369900001.0
2006-05-05 02:35:00,1.4065,1.40657,1.40599,1.40631,284000000.0
2006-05-05 02:40:00,1.40638,1.40661,1.40609,1.40636,231400000.0
2006-05-05 02:45:00,1.40599,1.40643,1.40573,1.40603,536600000.0
2006-05-05 02:50:00,1.40626,1.4067,1.40592,1.40642,302800001.0
2006-05-05 02:55:00,1.40645,1.40656,1.40606,1.40606,293200001.0
2006-05-05 03:00:00,1.40611,1.40679,1.40602,1.40636,333100000.0
2006-05-05 03:05:00,1.4064,1.40678,1.40622,1.40671,298800000.0
2006-05-05 03:10:00,1.40626,1.40663,1.40599,1.40634,191200000.0
2006-05-05 03:15:00,1.40604,1.40674,1.40604,1.40666,202000000.0
2006-05-05 03:20:00,1.40618,1.40664,1.40618,1.4062,286000001.0
2006-05-05 03:25:00,1.40668,1.40675,1.40618,1.40659,373400000.0
2006-05-05 03:30:00,1.40653,1.40679,1.40603,1.40603,220900001.0
2006-05-05 03:35:00,1.40629,1.40744,1.40629,1.40689,262000001.0
2006-05-05 03:40:00,1.40685,1.4074,1.40683,1.40709,346500002.0
2006-05-05 03:45:00,1.40709,1.40755,1.40679,1.40701,192700000.0
2006-05-05 03:50:00,1.40723,1.40723,1.40674,1.40674,338300000.0
2006-05-05 03:55:00,1.40706,1.40772,1.40663,1.40721,609200001.0
2006-05-05 04:00:00,1.40709,1.4073,1.40667,1.40725,540300000.0
2006-05-05 04:05:00,1.4071,1.40789,1.40699,1.40784,563100001.0
2006-05-05 04:10:00,1.40774,1.40808,1.40739,1.40757,393200001.0
2006-05-05 04:15:00,1.40758,1.40789,1.40752,1.40775,450700002.0
2006-05-05 04:20:00,1.40768,1.40817,1.40754,1.40792,467200000.0
2006-05-05 04:25:00,1.4079,1.40839,1.40767,1.40839,580000001.0
2006-05-05 04:30:00,1.40812,1.40855,1.4079,1.40841,239500001.0
2006-05-05 04:35:00,1.40831,1.40887,1.40793,1.40823,485800001.0
2006-05-05 04:40:00,1.40822,1.40854,1.40781,1.40824,259100000.0
2006-05-05 04:45:00,1.40813,1.40837,1.40768,1.40798,258800000.0
2006-05-05 04:50:00,1.40831,1.40838,1.40732,1.4075,249400001.0
2006-05-05 04:55:00,1.40779,1.40808,1.40743,1.40743,248500000.0
2006-05-05 05:00:00,1.40777,1.40793,1.40751,1.40754,472600000.0
2006-05-05 05:05:00,1.40751,1.40769,1.40697,1.4071,1140800002.0
2006-05-05 05:10:00,1.40726,1.40751,1.4071,1.40724,856000002.0
2006-05-05 05:15:00,1.40736,1.40756,1.4071,1.40712,931800002.0
2006-05-05 05:20:00,1.4072,1.40759,1.40715,1.40721,1096100001.0
2006-05-05 05:25:00,1.40741,1.40758,1.40721,1.40731,1077700004.0
2006-05-05 05:30:00,1.40726,1.40754,1.40706,1.40719,796700003.0
2006-05-05 05:35:00,1.40744,1.40765,1.40729,1.40765,788900001.0
2006-05-05 05:40:00,1.40738,1.40781,1.4073,1.40764,845500003.0
2006-05-05 05:45:00,1.40773,1.408,1.40744,1.40747,1003700005.0
2006-05-05 05:50:00,1.40747,1.408,1.40747,1.40793,966300002.0
2006-05-05 05:55:00,1.40783,1.40806,1.40768,1.40774,667200001.0
2006-05-05 06:00:00,1.40778,1.40809,1.40768,1.40809,926800004.0
2006-05-05 06:05:00,1.40809,1.40823,1.40755,1.40781,1739900004.0
2006-05-05 06:10:00,1.40792,1.40809,1.40762,1.40775,1709600002.0
2006-05-05 06:15:00,1.40774,1.40799,1.40762,1.40783,1088900003.0
2006-05-05 06:20:00,1.40773,1.40805,1.40763,1.40796,1398400004.0
2006-05-05 06:25:00,1.40798,1.40834,1.40788,1.40801,1353300004.0
2006-05-05 06:30:00,1.40812,1.40862,1.4081,1.4085,1097000003.0
2006-05-05 06:35:00,1.40835,1.40904,1.40832,1.40879,660000001.0
2006-05-05 06:40:00,1.40878,1.40929,1.40866,1.40904,995600001.0
2006-05-05 06:45:00,1.40903,1.40921,1.40848,1.40898,1110400002.0
2006-05-05 06:50:00,1.40901,1.40932,1.40872,1.40907,919900002.0
2006-05-05 06:55:00,1.40905,1.40939,1.40893,1.40919,979800003.0
2006-05-05 07:00:00,1.40941,1.40956,1.40912,1.40926,1340000002.0
2006-05-05 07:05:00,1.40933,1.40933,1.40891,1.40892,1049200003.0
2006-05-05 07:10:00,1.40907,1.40916,1.4089,1.40899,1924700002.0
2006-05-05 07:15:00,1.40924,1.40944,1.40893,1.40924,1398800005.0
2006-05-05 07:20:00,1.40929,1.40944,1.40889,1.40898,1771500003.0
2006-05-05 07:25:00,1.40902,1.40912,1.40855,1.40855,1173600000.0
2006-05-05 07:30:00,1.40859,1.4088,1.40845,1.40867,1926200003.0
2006-05-05 07:35:00,1.40867,1.40888,1.40776,1.40803,1357500007.0
2006-05-05 07:40:00,1.40796,1.40817,1.40753,1.40791,1771500000.0
2006-05-05 07:45:00,1.40791,1.40835,1.40779,1.40811,2918400004.0
2006-05-05 07:50:00,1.40819,1.4085,1.40804,1.40806,2608200006.0
2006-05-05 07:55:00,1.40794,1.40797,1.40726,1.40753,2879900006.0
2006-05-05 08:00:00,1.40755,1.40805,1.40735,1.40803,2125100002.0
2006-05-05 08:05:00,1.40816,1.40817,1.40769,1.40773,2304700004.0
2006-05-05 08:10:00,1.4076,1.4079,1.40714,1.40734,1536300001.0
2006-05-05 08:15:00,1.40736,1.40781,1.40733,1.40778,1338600003.0
2006-05-05 08:20:00,1.40778,1.40793,1.40728,1.40745,1808000002.0
2006-05-05 08:25:00,1.40748,1.40773,1.40725,1.40761,2172100004.0
2006-05-05 08:30:00,1.40772,1.40777,1.4068,1.40685,1807000003.0
2006-05-05 08:35:00,1.40682,1.4072,1.40654,1.40664,2191800004.0
2006-05-05 08:40:00,1.40656,1.40707,1.40655,1.40687,2157800004.0
2006-05-05 08:45:00,1.40688,1.40713,1.40567,1.40567,2739500005.0
2006-05-05 08:50:00,1.40579,1.40685,1.40556,1.40676,2770400003.0
2006-05-05 08:55:00,1.40677,1.40677,1.40608,1.40614,2429700004.0
2006-05-05 09:00:00,1.40611,1.40634,1.40514,1.40589,2684100003.0
2006-05-05 09:05:00,1.4059,1.40656,1.40574,1.40631,1951200005.0
2006-05-05 09:10:00,1.40642,1.40674,1.40612,1.40653,2058700002.0
2006-05-05 09:15:00,1.40658,1.40706,1.40648,1.40686,2218300009.0
2006-05-05 09:20:00,1.40673,1.40691,1.40655,1.40656,1632100005.0
2006-05-05 09:25:00,1.40654,1.40693,1.40626,1.40672,2265100007.0
2006-05-05 09:30:00,1.40671,1.40695,1.40527,1.40543,2193000002.0
2006-05-05 09:35:00,1.40532,1.40532,1.40453,1.40507,1854800003.0
2006-05-05 09:40:00,1.40499,1.4061,1.40478,1.4056,2163400007.0
2006-05-05 09:45:00,1.4054,1.4059,1.4051,1.40572,2053500003.0
2006-05-05 09:50:00,1.40569,1.4062,1.40531,1.40605,2234200007.0
2006-05-05 09:55:00,1.40604,1.40662,1.40578,1.40655,2847200001.0
2006-05-05 10:00:00,1.40641,1.40655,1.40575,1.40621,2342800007.0
2006-05-05 10:05:00,1.40602,1.40712,1.40601,1.40694,2567100009.0
2006-05-05 10:10:00,1.40685,1.40716,1.40625,1.40696,2209100003.0
2006-05-05 10:15:00,1.40704,1.40709,1.40636,1.40697,1864200005.0
2006-05-05 10:20:00,1.40684,1.40703,1.40637,1.40651,2272400005.0
2006-05-05 10:25:00,1.4067,1.40722,1.40651,1.40694,2707900008.0
2006-05-05 10:30:00,1.40697,1.40755,1.40629,1.40697,2534400005.0
2006-05-05 10:35:00,1.40687,1.40757,1.40667,1.40743,2523300008.0
2006-05-05 10:40:00,1.40735,1.40756,1.40683,1.40698,2410000006.0
2006-05-05 10:45:00,1.407,1.40714,1.40604,1.40615,2193400006.0
2006-05-05 10:50:00,1.40609,1.4062,1.40536,1.40549,2199600003.0
2006-05-05 10:55:00,1.40578,1.40626,1.40563,1.40603,2639500006.0
2006-05-05 11:00:00,1.40616,1.40639,1.4055,1.40578,2358000001.0
2006-05-05 11:05:00,1.40584,1.40667,1.40564,1.40647,2165500004.0
2006-05-05 11:10:00,1.40641,1.4066,1.40596,1.40635,2367400002.0
2006-05-05 11:15:00,1.40633,1.40647,1.40597,1.40608,2113300006.0
2006-05-05 11:20:00,1.40594,1.40651,1.40563,1.40649,2771400007.0
2006-05-05 11:25:00,1.40656,1.40656,1.4058,1.40613,2393900004.0
2006-05-05 11:30:00,1.40612,1.40628,1.40577,1.40588,2536600006.0
2006-05-05 11:35:00,1.40601,1.4063,1.40568,1.40599,2883600003.0
2006-05-05 11:40:00,1.40619,1.40858,1.40606,1.40788,3236500004.0
2006-05-05 11:45:00,1.40805,1.40893,1.40796,1.4085,2542000005.0
2006-05-05 11:50:00,1.40848,1.4087,1.4081,1.40827,1362000000.0
2006-05-05 11:55:00,1.40845,1.40852,1.40775,1.40803,2323200002.0
2006-05-05 12:00:00,1.40805,1.40805,1.40673,1.40729,2146100005.0
2006-05-05 12:05:00,1.40747,1.40845,1.40722,1.40831,2061000005.0
2006-05-05 12:10:00,1.40818,1.40847,1.40672,1.40675,1881500004.0
2006-05-05 12:15:00,1.40653,1.40663,1.40563,1.40647,1746700003.0
2006-05-05 12:20:00,1.40631,1.40659,1.40606,1.40612,2183300003.0
2006-05-05 12:25:00,1.40635,1.40696,1.40569,1.40587,2575100009.0
2006-05-05 12:30:00,1.4059,1.40613,1.40526,1.40544,2529300005.0
2006-05-05 12:35:00,1.40555,1.40567,1.40495,1.40549,2654000004.0
2006-05-05 12:40:00,1.40547,1.4063,1.40541,1.40625,2064900007.0
2006-05-05 12:45:00,1.40622,1.40657,1.40599,1.4062,2327900009.0
2006-05-05 12:50:00,1.40627,1.4065,1.40574,1.40586,1829200002.0
2006-05-05 12:55:00,1.40589,1.40663,1.40571,1.40642,2442100002.0
2006-05-05 13:00:00,1.40645,1.40657,1.40489,1.40574,1530000005.0
2006-05-05 13:05:00,1.40573,1.40621,1.40571,1.40592,1398300001.0
2006-05-05 13:10:00,1.40606,1.40642,1.40596,1.40618,1497000001.0
2006-05-05 13:15:00,1.40605,1.40654,1.40589,1.40633,1259400005.0
2006-05-05 13:20:00,1.4063,1.40674,1.40622,1.40659,1170500006.0
2006-05-05 13:25:00,1.40668,1.40735,1.4065,1.40733,1810700005.0
2006-05-05 13:30:00,1.40742,1.40743,1.40671,1.40679,2131300011.0
2006-05-05 13:35:00,1.40691,1.4071,1.40669,1.40704,1966600003.0
2006-05-05 13:40:00,1.40697,1.40746,1.40694,1.40729,1188300001.0
2006-05-05 13:45:00,1.40726,1.40739,1.40643,1.40647,1808600006.0
2006-05-05 13:50:00,1.40661,1.40682,1.40627,1.40663,1875700005.0
2006-05-05 13:55:00,1.40656,1.40737,1.40632,1.40729,1688500003.0
2006-05-05 14:00:00,1.40709,1.40721,1.40659,1.40673,1868300003.0
2006-05-05 14:05:00,1.40683,1.40711,1.40548,1.4067,1529700003.0
2006-05-05 14:10:00,1.40674,1.40684,1.40558,1.40558,1032300000.0
2006-05-05 14:15:00,1.4057,1.40649,1.40557,1.40608,2037400006.0
2006-05-05 14:20:00,1.406,1.40695,1.40581,1.40593,1879600005.0
2006-05-05 14:25:00,1.40578,1.40645,1.40465,1.40471,1580000002.0
2006-05-05 14:30:00,1.40604,1.41115,1.40394,1.41051,181000000.0
2006-05-05 14:35:00,1.41058,1.4112,1.40969,1.41058,172300000.0
2006-05-05 14:40:00,1.41045,1.41075,1.40961,1.4103,252100002.0
2006-05-05 14:45:00,1.41024,1.41068,1.40962,1.40981,187800000.0
2006-05-05 14:50:00,1.40974,1.41215,1.40974,1.41169,194900001.0
2006-05-05 14:55:00,1.41205,1.41221,1.41144,1.41172,221400000.0
2006-05-05 15:00:00,1.41171,1.41233,1.4113,1.41224,196300000.0
2006-05-05 15:05:00,1.41227,1.41227,1.41123,1.41142,251600000.0
2006-05-05 15:10:00,1.41148,1.4121,1.41136,1.41161,173200001.0
2006-05-05 15:15:00,1.4116,1.41217,1.41154,1.41193,199500000.0
2006-05-05 15:20:00,1.41151,1.41234,1.4109,1.41232,189600000.0
2006-05-05 15:25:00,1.41232,1.41304,1.41196,1.41241,177400001.0
2006-05-05 15:30:00,1.41251,1.41301,1.412,1.412,165200000.0
2006-05-05 15:35:00,1.41208,1.41263,1.41201,1.41222,161300000.0
2006-05-05 15:40:00,1.41245,1.41264,1.41149,1.4119,186100000.0
2006-05-05 15:45:00,1.41176,1.41199,1.41098,1.41183,206900000.0
2006-05-05 15:50:00,1.4115,1.41177,1.4112,1.41163,190500000.0
2006-05-05 15:55:00,1.41188,1.41259,1.41128,1.41259,198500000.0
2006-05-05 16:00:00,1.4126,1.41282,1.41148,1.41157,179000000.0
2006-05-05 16:05:00,1.4115,1.41246,1.41146,1.41211,204000000.0
2006-05-05 16:10:00,1.41206,1.41243,1.41184,1.41243,183400001.0
2006-05-05 16:15:00,1.41216,1.41281,1.41143,1.41151,182700000.0
2006-05-05 16:20:00,1.4114,1.41166,1.41107,1.41137,162500000.0
2006-05-05 16:25:00,1.41152,1.41194,1.41091,1.41147,202300000.0
2006-05-05 16:30:00,1.41146,1.41184,1.41089,1.41145,171700000.0
2006-05-05 16:35:00,1.41129,1.41159,1.41087,1.4115,188000000.0
2006-05-05 16:40:00,1.41126,1.41184,1.41053,1.41078,265000001.0
2006-05-05 16:45:00,1.41052,1.41091,1.40915,1.41033,198800000.0
2006-05-05 16:50:00,1.41025,1.41033,1.40934,1.41018,208400000.0
2006-05-05 16:55:00,1.41031,1.41118,1.41002,1.41118,179400001.0
2006-05-05 17:00:00,1.41072,1.41103,1.40986,1.41026,225900001.0
2006-05-05 17:05:00,1.41016,1.41052,1.4097,1.40996,184100000.0
2006-05-05 17:10:00,1.40964,1.41016,1.40949,1.40968,204000001.0
2006-05-05 17:15:00,1.40999,1.41076,1.40969,1.41067,191600000.0
2006-05-05 17:20:00,1.41058,1.41105,1.40946,1.40966,190800000.0
2006-05-05 17:25:00,1.40956,1.41065,1.40929,1.41049,241800003.0
2006-05-05 17:30:00,1.41054,1.41071,1.40996,1.41032,194800001.0
2006-05-05 17:35:00,1.41036,1.41088,1.40993,1.41088,215800000.0
2006-05-05 17:40:00,1.41069,1.41096,1.41029,1.41029,180900000.0
2006-05-05 17:45:00,1.41032,1.41064,1.4098,1.41018,186500000.0
2006-05-05 17:50:00,1.41026,1.4106,1.4094,1.40985,165800000.0
2006-05-05 17:55:00,1.40974,1.40993,1.40885,1.40914,245600001.0
2006-05-05 18:00:00,1.4094,1.4094,1.40829,1.4086,239600001.0
2006-05-05 18:05:00,1.40883,1.40901,1.40803,1.40821,228500000.0
2006-05-05 18:10:00,1.40829,1.40844,1.40737,1.40799,207200002.0
2006-05-05 18:15:00,1.40785,1.40837,1.40763,1.4083,202600000.0
2006-05-05 18:20:00,1.4085,1.40862,1.40784,1.40832,159400000.0
2006-05-05 18:25:00,1.40861,1.40888,1.40825,1.40846,176600001.0
2006-05-05 18:30:00,1.40857,1.40867,1.40722,1.40783,142800001.0
2006-05-05 18:35:00,1.40782,1.40801,1.40749,1.40786,165200000.0
2006-05-05 18:40:00,1.40777,1.40831,1.40758,1.40786,211900000.0
2006-05-05 18:45:00,1.40803,1.40864,1.40781,1.40821,171900000.0
2006-05-05 18:50:00,1.40811,1.40868,1.40811,1.40868,174000000.0
2006-05-05 18:55:00,1.4084,1.40954,1.40804,1.40954,216500001.0
2006-05-05 19:00:00,1.40979,1.40979,1.40865,1.40882,215500000.0
2006-05-05 19:05:00,1.40882,1.40908,1.40838,1.40843,195700001.0
2006-05-05 19:10:00,1.40863,1.40898,1.40828,1.40898,191400000.0
2006-05-05 19:15:00,1.40894,1.40959,1.40886,1.40946,201800000.0
2006-05-05 19:20:00,1.40943,1.40979,1.40903,1.40976,207800000.0
2006-05-05 19:25:00,1.40986,1.41014,1.40933,1.4097,207800000.0
2006-05-05 19:30:00,1.40967,1.40968,1.40851,1.40873,259800002.0
2006-05-05 19:35:00,1.40877,1.40958,1.40859,1.40925,180300000.0
2006-05-05 19:40:00,1.40913,1.40955,1.40896,1.40947,233500002.0
2006-05-05 19:45:00,1.40926,1.40929,1.4085,1.40855,185600000.0
2006-05-05 19:50:00,1.40885,1.40939,1.40862,1.40931,253200003.0
2006-05-05 19:55:00,1.40923,1.4095,1.40911,1.40931,182400000.0
2006-05-05 20:00:00,1.40926,1.40953,1.40891,1.40921,205100001.0
2006-05-05 20:05:00,1.40914,1.40936,1.4088,1.40925,145600001.0
2006-05-05 20:10:00,1.40896,1.4096,1.40887,1.40947,182800001.0
2006-05-05 20:15:00,1.40962,1.40985,1.40921,1.40985,288900002.0
2006-05-05 20:20:00,1.40977,1.40986,1.40917,1.40933,197300000.0
2006-05-05 20:25:00,1.40954,1.41007,1.4091,1.40983,240300001.0
2006-05-05 20:30:00,1.4098,1.4098,1.40904,1.40959,194900001.0
2006-05-05 20:35:00,1.40943,1.40954,1.40895,1.40923,200800000.0
2006-05-05 20:40:00,1.40932,1.40991,1.40915,1.40979,182800000.0
2006-05-05 20:45:00,1.40961,1.40992,1.40911,1.40949,220100001.0
2006-05-05 20:50:00,1.40945,1.40963,1.40922,1.40937,202800001.0
2006-05-05 20:55:00,1.40938,1.4099,1.40913,1.40977,173500000.0
2006-05-05 21:00:00,1.41004,1.41007,1.40877,1.40961,169400000.0
2006-05-05 21:05:00,1.40939,1.40975,1.409,1.40935,159100000.0
2006-05-05 21:10:00,1.40936,1.40956,1.40905,1.40933,230900002.0
2006-05-05 21:15:00,1.40933,1.40979,1.40905,1.40934,180200000.0
2006-05-05 21:20:00,1.40937,1.40965,1.40893,1.40927,232800002.0
2006-05-05 21:25:00,1.40934,1.40961,1.40912,1.40948,169800000.0
2006-05-05 21:30:00,1.40955,1.40963,1.40916,1.40923,200600000.0
2006-05-05 21:35:00,1.40912,1.40948,1.40872,1.40913,167900000.0
2006-05-05 21:40:00,1.40904,1.40935,1.40868,1.40888,177800001.0
2006-05-05 21:45:00,1.40894,1.40931,1.40891,1.40904,163800000.0
2006-05-05 21:50:00,1.40912,1.40919,1.4088,1.40898,208200001.0
2006-05-05 21:55:00,1.40898,1.40921,1.40843,1.40848,232200002.0
2006-05-05 22:00:00,1.40854,1.40883,1.40819,1.40825,158600000.0
2006-05-05 22:05:00,1.40836,1.40861,1.40801,1.4083,172100000.0
2006-05-05 22:10:00,1.40829,1.40843,1.40776,1.40785,185300000.0
2006-05-05 22:15:00,1.40796,1.40832,1.40772,1.408,203300001.0
2006-05-05 22:20:00,1.4079,1.40801,1.40742,1.40775,187600000.0
2006-05-05 22:25:00,1.40768,1.40801,1.40732,1.40755,200100000.0
2006-05-05 22:30:00,1.40759,1.40759,1.40676,1.40735,220700000.0
2006-05-05 22:35:00,1.40763,1.40789,1.40701,1.40715,202100000.0
2006-05-05 22:40:00,1.40719,1.40738,1.40619,1.40653,177200001.0
2006-05-05 22:45:00,1.40657,1.40673,1.40621,1.40649,197300000.0
2006-05-05 22:50:00,1.4066,1.40671,1.40608,1.40641,193200000.0
2006-05-05 22:55:00,1.40664,1.40687,1.40608,1.40619,190400001.0
2006-05-07 23:35:00,1.40613,1.40704,1.40593,1.40672,166000000.0
2006-05-07 23:40:00,1.40691,1.40691,1.40621,1.40658,241500000.0
2006-05-07 23:45:00,1.4065,1.40682,1.4063,1.4066,181100000.0
2006-05-07 23:50:00,1.40668,1.40711,1.40625,1.40625,186600000.0
2006-05-07 23:55:00,1.40676,1.408,1.40676,1.40767,179500000.0
2006-05-08 00:00:00,1.40808,1.40828,1.4077,1.40799,226800000.0
2006-05-08 00:05:00,1.40792,1.4082,1.40768,1.40805,256500002.0
2006-05-08 00:10:00,1.40819,1.40826,1.40689,1.40748,169300000.0
2006-05-08 00:15:00,1.40723,1.40776,1.40723,1.40743,125700000.0
2006-05-08 00:20:00,1.4075,1.40797,1.40733,1.40754,179800000.0
2006-05-08 00:25:00,1.40746,1.40777,1.40732,1.40735,205900000.0
2006-05-08 00:30:00,1.40712,1.40793,1.40712,1.40749,161200001.0
2006-05-08 00:35:00,1.40782,1.40782,1.40722,1.40739,204800000.0
2006-05-08 00:40:00,1.40744,1.40795,1.40736,1.40785,198000001.0
2006-05-08 00:45:00,1.40787,1.40799,1.40728,1.40752,161100001.0
2006-05-08 00:50:00,1.40753,1.40771,1.40711,1.40751,200700000.0
2006-05-08 00:55:00,1.40752,1.40781,1.4072,1.40754,167700000.0
2006-05-08 01:00:00,1.40743,1.40743,1.40687,1.40728,168000000.0
2006-05-08 01:05:00,1.40724,1.40749,1.40701,1.4072,201100000.0
2006-05-08 01:10:00,1.40716,1.40722,1.40674,1.40705,174400001.0
2006-05-08 01:15:00,1.40706,1.40782,1.40673,1.40742,173200000.0
2006-05-08 01:20:00,1.40765,1.40819,1.40717,1.40813,207800001.0
2006-05-08 01:25:00,1.40808,1.40847,1.40789,1.40838,162200000.0
2006-05-08 01:30:00,1.40858,1.40954,1.40823,1.40941,189000000.0
2006-05-08 01:35:00,1.40917,1.40917,1.40822,1.40865,191700001.0
2006-05-08 01:40:00,1.40854,1.40873,1.4078,1.40821,177100000.0
2006-05-08 01:45:00,1.40805,1.40818,1.40742,1.40787,178800001.0
2006-05-08 01:50:00,1.40784,1.40847,1.40751,1.40799,188600000.0
2006-05-08 01:55:00,1.40789,1.40843,1.40774,1.40794,203800000.0
2006-05-08 02:00:00,1.40776,1.40819,1.40754,1.408,353400001.0
2006-05-08 02:05:00,1.40794,1.40819,1.4076,1.408,588300001.0
2006-05-08 02:10:00,1.40757,1.40821,1.40746,1.40817,468400001.0
2006-05-08 02:15:00,1.40805,1.40872,1.40777,1.40823,584200003.0
2006-05-08 02:20:00,1.40833,1.40855,1.40789,1.40807,195100000.0
2006-05-08 02:25:00,1.40797,1.40826,1.40771,1.40802,370500001.0
2006-05-08 02:30:00,1.40821,1.40889,1.40771,1.40875,426600001.0
2006-05-08 02:35:00,1.40881,1.40896,1.4078,1.40797,269600001.0
2006-05-08 02:40:00,1.40802,1.40811,1.40688,1.40708,182700000.0
2006-05-08 02:45:00,1.40645,1.40776,1.40637,1.40721,619200003.0
2006-05-08 02:50:00,1.40724,1.40733,1.40612,1.40682,297100000.0
2006-05-08 02:55:00,1.40678,1.40678,1.406,1.40605,322900001.0
2006-05-08 03:00:00,1.40606,1.40678,1.40587,1.40638,280300000.0
2006-05-08 03:05:00,1.40642,1.40738,1.40632,1.40673,370800003.0
2006-05-08 03:10:00,1.40619,1.40653,1.40566,1.40597,228600002.0
2006-05-08 03:15:00,1.40558,1.40628,1.40558,1.40625,177900000.0
2006-05-08 03:20:00,1.40573,1.4066,1.40573,1.40647,298100002.0
2006-05-08 03:25:00,1.40692,1.40692,1.40604,1.40625,362500000.0
2006-05-08 03:30:00,1.40634,1.40653,1.40574,1.40577,245800000.0
2006-05-08 03:35:00,1.40585,1.40598,1.40497,1.40574,254700000.0
2006-05-08 03:40:00,1.40545,1.4061,1.40534,1.40581,329100002.0
2006-05-08 03:45:00,1.40577,1.4061,1.40563,1.40564,243000000.0
2006-05-08 03:50:00,1.40606,1.40664,1.40582,1.40629,415000002.0
2006-05-08 03:55:00,1.40662,1.40663,1.40563,1.4062,599800001.0
2006-05-08 04:00:00,1.40624,1.40666,1.40606,1.40622,561300001.0
2006-05-08 04:05:00,1.40606,1.40706,1.4059,1.40673,548400003.0
2006-05-08 04:10:00,1.40651,1.40677,1.40625,1.40673,444800000.0
2006-05-08 04:15:00,1.40674,1.40694,1.40627,1.40641,425600001.0
2006-05-08 04:20:00,1.40621,1.40675,1.40609,1.40614,459500001.0
2006-05-08 04:25:00,1.40613,1.40723,1.40603,1.40705,550000001.0
2006-05-08 04:30:00,1.40668,1.40716,1.40662,1.40673,259900002.0
2006-05-08 04:35:00,1.40662,1.40719,1.4064,1.40669,468600002.0
2006-05-08 04:40:00,1.40664,1.40695,1.40594,1.40637,257700000.0
2006-05-08 04:45:00,1.40629,1.40643,1.40574,1.40597,317600000.0
2006-05-08 04:50:00,1.4065,1.4068,1.40604,1.40632,173100000.0
2006-05-08 04:55:00,1.40663,1.40663,1.40601,1.40607,265600000.0
2006-05-08 05:00:00,1.40646,1.40659,1.40583,1.40596,458200001.0
2006-05-08 05:05:00,1.40586,1.40609,1.40556,1.40559,1208500005.0
2006-05-08 05:10:00,1.40562,1.40595,1.40554,1.40568,851000001.0
2006-05-08 05:15:00,1.40581,1.40618,1.40572,1.40586,955200002.0
2006-05-08 05:20:00,1.40592,1.40632,1.40587,1.40591,1118600001.0
2006-05-08 05:25:00,1.40603,1.40635,1.40571,1.40599,1015600003.0
2006-05-08 05:30:00,1.40612,1.4066,1.406,1.40623,877200002.0
2006-05-08 05:35:00,1.40641,1.40653,1.40616,1.40625,714500000.0
2006-05-08 05:40:00,1.40606,1.40671,1.40598,1.40647,735500002.0
2006-05-08 05:45:00,1.40649,1.40698,1.40627,1.4063,1051800004.0
2006-05-08 05:50:00,1.40631,1.40679,1.40596,1.40624,1001700002.0
2006-05-08 05:55:00,1.40622,1.40642,1.40593,1.40596,741000003.0
2006-05-08 06:00:00,1.40599,1.40622,1.4056,1.40575,869500003.0
2006-05-08 06:05:00,1.40584,1.40652,1.40581,1.4062,1928700006.0
2006-05-08 06:10:00,1.4062,1.4067,1.40615,1.40644,1769700004.0
2006-05-08 06:15:00,1.40645,1.40672,1.40624,1.40662,972500001.0
2006-05-08 06:20:00,1.40654,1.40683,1.40639,1.40652,1494300003.0
2006-05-08 06:25:00,1.40651,1.4068,1.40641,1.40652,1450200005.0
2006-05-08 06:30:00,1.40649,1.40682,1.40646,1.4067,1118900002.0
2006-05-08 06:35:00,1.40656,1.40706,1.40652,1.40706,606700002.0
2006-05-08 06:40:00,1.40683,1.40693,1.40634,1.40639,988700000.0
2006-05-08 06:45:00,1.40646,1.40687,1.40637,1.40664,1010400002.0
2006-05-08 06:50:00,1.40677,1.40718,1.40663,1.40697,965100000.0
2006-05-08 06:55:00,1.40699,1.40725,1.40685,1.40698,916300002.0
2006-05-08 07:00:00,1.40713,1.40718,1.40682,1.40695,1255000004.0
2006-05-08 07:05:00,1.40702,1.40712,1.4067,1.40685,952800000.0
2006-05-08 07:10:00,1.40698,1.40747,1.40697,1.40728,1912800003.0
2006-05-08 07:15:00,1.40748,1.40768,1.40718,1.40749,1393600004.0
2006-05-08 07:20:00,1.40747,1.40761,1.40709,1.40743,1669800003.0
2006-05-08 07:25:00,1.40744,1.40828,1.40728,1.40779,1307700003.0
2006-05-08 07:30:00,1.40773,1.40815,1.4076,1.40806,1989200000.0
2006-05-08 07:35:00,1.40805,1.40838,1.40788,1.40832,1232900002.0
2006-05-08 07:40:00,1.40831,1.40849,1.40796,1.40802,1846500003.0
2006-05-08 07:45:00,1.40806,1.4082,1.40763,1.40804,2842900002.0
2006-05-08 07:50:00,1.40795,1.40828,1.40774,1.40781,2559000003.0
2006-05-08 07:55:00,1.40773,1.40795,1.40745,1.4075,2870900010.0
2006-05-08 08:00:00,1.40757,1.40779,1.40719,1.40779,2046400007.0
2006-05-08 08:05:00,1.40777,1.40786,1.40746,1.4076,2315600004.0
2006-05-08 08:10:00,1.40762,1.40794,1.40748,1.40755,1641800006.0
2006-05-08 08:15:00,1.4075,1.40784,1.40739,1.4078,1426000007.0
2006-05-08 08:20:00,1.40778,1.40812,1.40753,1.40771,1813200008.0
2006-05-08 08:25:00,1.40792,1.40813,1.40755,1.40769,2354900006.0
2006-05-08 08:30:00,1.40753,1.40767,1.40654,1.4067,1895300004.0
2006-05-08 08:35:00,1.40677,1.40721,1.40655,1.40666,2130200005.0
2006-05-08 08:40:00,1.40649,1.40688,1.4063,1.40663,2017600001.0
2006-05-08 08:45:00,1.40681,1.40725,1.40638,1.40656,2943900005.0
2006-05-08 08:50:00,1.40682,1.40785,1.40662,1.40747,2927900008.0
2006-05-08 08:55:00,1.40789,1.40941,1.40789,1.40915,2461300004.0
2006-05-08 09:00:00,1.40916,1.40922,1.40812,1.40857,2755500010.0
2006-05-08 09:05:00,1.40849,1.40893,1.40783,1.40851,1967500002.0
2006-05-08 09:10:00,1.40842,1.40902,1.40838,1.40892,2287100006.0
2006-05-08 09:15:00,1.40888,1.40948,1.40869,1.40923,2139900006.0
2006-05-08 09:20:00,1.40912,1.40934,1.409,1.40908,1639500001.0
2006-05-08 09:25:00,1.40914,1.40952,1.40899,1.40917,2217000002.0
2006-05-08 09:30:00,1.40917,1.40939,1.40858,1.40883,2281700006.0
2006-05-08 09:35:00,1.40893,1.40907,1.40842,1.40855,1994600005.0
2006-05-08 09:40:00,1.40856,1.40899,1.4083,1.40852,2181500001.0
2006-05-08 09:45:00,1.40862,1.40872,1.40789,1.40817,2259100004.0
2006-05-08 09:50:00,1.40805,1.40856,1.40794,1.40846,2199400000.0
2006-05-08 09:55:00,1.40848,1.40864,1.408,1.4083,2960900006.0
2006-05-08 10:00:00,1.40821,1.40846,1.40777,1.40812,2307600004.0
2006-05-08 10:05:00,1.40783,1.40898,1.4077,1.40882,2428500003.0
2006-05-08 10:10:00,1.40875,1.40888,1.40847,1.40874,2269700005.0
2006-05-08 10:15:00,1.40889,1.40962,1.4087,1.40953,1924800006.0
2006-05-08 10:20:00,1.40952,1.40995,1.40881,1.40881,2307500003.0
2006-05-08 10:25:00,1.40887,1.40954,1.40857,1.40868,2612300005.0
2006-05-08 10:30:00,1.40872,1.40952,1.40872,1.40906,2514500005.0
2006-05-08 10:35:00,1.40893,1.4093,1.40873,1.40905,2541400006.0
2006-05-08 10:40:00,1.40896,1.40994,1.40896,1.40971,2320200004.0
2006-05-08 10:45:00,1.4098,1.41001,1.40877,1.409,2236300006.0
2006-05-08 10:50:00,1.40901,1.40931,1.40876,1.40884,2150900005.0
2006-05-08 10:55:00,1.40893,1.40954,1.40871,1.40932,2562600007.0
2006-05-08 11:00:00,1.40938,1.40957,1.40881,1.40946,2359000006.0
2006-05-08 11:05:00,1.40947,1.40954,1.40872,1.40929,2172300005.0
2006-05-08 11:10:00,1.4094,1.40952,1.40882,1.40942,2336900005.0
2006-05-08 11:15:00,1.40949,1.40974,1.40913,1.40933,2075300005.0
2006-05-08 11:20:00,1.40923,1.40972,1.40903,1.40962,2530200005.0
2006-05-08 11:25:00,1.40967,1.40989,1.40935,1.40964,2299000009.0
2006-05-08 11:30:00,1.40965,1.40968,1.40839,1.40843,2762000006.0
2006-05-08 11:35:00,1.40855,1.40876,1.40787,1.40793,2724000005.0
2006-05-08 11:40:00,1.40802,1.40835,1.40784,1.40791,3171400013.0
2006-05-08 11:45:00,1.408,1.40818,1.40772,1.40786,2414100002.0
2006-05-08 11:50:00,1.40794,1.4082,1.40778,1.40787,1318800002.0
2006-05-08 11:55:00,1.40797,1.40871,1.40787,1.40842,2250500003.0
2006-05-08 12:00:00,1.40852,1.4087,1.40826,1.40846,2043500002.0
2006-05-08 12:05:00,1.40848,1.40866,1.4081,1.40822,1940000003.0
2006-05-08 12:10:00,1.40814,1.40844,1.40785,1.40817,1889400001.0
2006-05-08 12:15:00,1.40801,1.4082,1.4075,1.40792,1731500001.0
2006-05-08 12:20:00,1.40789,1.40824,1.40706,1.40742,2134100004.0
2006-05-08 12:25:00,1.40769,1.40791,1.4074,1.40756,2567400007.0
2006-05-08 12:30:00,1.40739,1.40787,1.40715,1.40765,2496400003.0
2006-05-08 12:35:00,1.4078,1.4093,1.40743,1.40927,2786700005.0
2006-05-08 12:40:00,1.40938,1.40976,1.40887,1.40908,2054500005.0
2006-05-08 12:45:00,1.40907,1.40964,1.40855,1.40922,2295300005.0
2006-05-08 12:50:00,1.4093,1.41029,1.40926,1.41018,1918400002.0
2006-05-08 12:55:00,1.41072,1.411,1.41012,1.41066,2457900001.0
2006-05-08 13:00:00,1.41068,1.41098,1.41043,1.41047,1696400002.0
2006-05-08 13:05:00,1.41027,1.41085,1.41012,1.41064,1386000003.0
2006-05-08 13:10:00,1.41075,1.41126,1.4107,1.41083,1503100003.0
2006-05-08 13:15:00,1.41085,1.41085,1.41033,1.4107,1305300003.0
2006-05-08 13:20:00,1.41068,1.41162,1.41049,1.41155,1139600005.0
2006-05-08 13:25:00,1.41148,1.4115,1.41095,1.41138,1698400004.0
2006-05-08 13:30:00,1.41145,1.41235,1.41119,1.41165,2122900006.0
2006-05-08 13:35:00,1.41166,1.41216,1.41152,1.41187,1900000004.0
2006-05-08 13:40:00,1.4118,1.4126,1.4118,1.41234,1244300001.0
2006-05-08 13:45:00,1.41238,1.41238,1.41183,1.41197,1888800004.0
2006-05-08 13:50:00,1.41184,1.41184,1.41127,1.41142,1946000003.0
2006-05-08 13:55:00,1.41129,1.41148,1.41092,1.41126,1712200003.0
2006-05-08 14:00:00,1.41116,1.4129,1.41083,1.41205,1875300005.0
2006-05-08 14:05:00,1.41196,1.41288,1.41196,1.41255,1623100007.0
2006-05-08 14:10:00,1.41271,1.41486,1.41264,1.41478,995100001.0
2006-05-08 14:15:00,1.41471,1.41471,1.41253,1.41289,2104400005.0
2006-05-08 14:20:00,1.41288,1.41316,1.41156,1.41275,1773300003.0
2006-05-08 14:25:00,1.41273,1.41327,1.41265,1.41325,1658700004.0
2006-05-08 14:30:00,1.41322,1.41389,1.41279,1.41385,212000000.0
2006-05-08 14:35:00,1.41384,1.41384,1.41291,1.41373,199400001.0
2006-05-08 14:40:00,1.41369,1.41432,1.41335,1.41425,204500000.0
2006-05-08 14:45:00,1.41407,1.41558,1.41389,1.41558,217900001.0
2006-05-08 14:50:00,1.41533,1.41598,1.41508,1.41563,187900000.0
2006-05-08 14:55:00,1.41589,1.41599,1.41523,1.4156,204800000.0
2006-05-08 15:00:00,1.41583,1.41671,1.41501,1.41534,196200000.0
2006-05-08 15:05:00,1.41545,1.41611,1.41535,1.41592,242100000.0
2006-05-08 15:10:00,1.41593,1.4161,1.41558,1.41597,155900001.0
2006-05-08 15:15:00,1.41607,1.41607,1.41537,1.41564,223100002.0
2006-05-08 15:20:00,1.41562,1.41606,1.4153,1.41606,206900000.0
2006-05-08 15:25:00,1.41604,1.41648,1.41541,1.41541,158700000.0
2006-05-08 15:30:00,1.41547,1.41578,1.41434,1.41454,211700002.0
2006-05-08 15:35:00,1.41448,1.4152,1.41375,1.41486,206500000.0
2006-05-08 15:40:00,1.41478,1.41489,1.41365,1.41384,174300000.0
2006-05-08 15:45:00,1.41354,1.414,1.41317,1.414,202600000.0
2006-05-08 15:50:00,1.41422,1.41426,1.4133,1.4136,179100000.0
2006-05-08 15:55:00,1.41382,1.41484,1.41349,1.41349,192100001.0
2006-05-08 16:00:00,1.41382,1.41466,1.41299,1.41336,206000000.0
2006-05-08 16:05:00,1.41332,1.41454,1.41332,1.41424,189000000.0
2006-05-08 16:10:00,1.41434,1.41452,1.41305,1.41329,163100000.0
2006-05-08 16:15:00,1.41304,1.41354,1.41272,1.41288,158000000.0
2006-05-08 16:20:00,1.41289,1.41332,1.41279,1.41319,231300000.0
2006-05-08 16:25:00,1.41338,1.41397,1.41282,1.41378,237900003.0
2006-05-08 16:30:00,1.41378,1.41446,1.41362,1.41417,229800000.0
2006-05-08 16:35:00,1.41432,1.41451,1.41367,1.41396,227900001.0
2006-05-08 16:40:00,1.41369,1.41389,1.41303,1.41331,181200000.0
2006-05-08 16:45:00,1.41316,1.4138,1.41303,1.41341,212900000.0
2006-05-08 16:50:00,1.41347,1.41352,1.413,1.41331,237600001.0
2006-05-08 16:55:00,1.4132,1.41489,1.41257,1.41489,165400000.0
2006-05-08 17:00:00,1.41476,1.41522,1.4142,1.41432,226800000.0
2006-05-08 17:05:00,1.41413,1.41438,1.41334,1.41353,204700002.0
2006-05-08 17:10:00,1.41335,1.41419,1.41319,1.41381,188500000.0
2006-05-08 17:15:00,1.41403,1.41403,1.41318,1.41359,197200000.0
2006-05-08 17:20:00,1.41369,1.4137,1.41304,1.4133,182100000.0
2006-05-08 17:25:00,1.41311,1.41389,1.41311,1.41378,174200000.0
2006-05-08 17:30:00,1.41381,1.41399,1.41331,1.41375,174800000.0
2006-05-08 17:35:00,1.41359,1.41444,1.4135,1.4143,163000000.0
2006-05-08 17:40:00,1.41426,1.4146,1.41394,1.41431,220800000.0
2006-05-08 17:45:00,1.41462,1.41489,1.41358,1.41393,172900000.0
2006-05-08 17:50:00,1.41395,1.41439,1.41355,1.41391,166600000.0
2006-05-08 17:55:00,1.4139,1.4143,1.41328,1.41344,228500000.0
2006-05-08 18:00:00,1.41365,1.41394,1.41325,1.41372,219900002.0
2006-05-08 18:05:00,1.41385,1.41417,1.41365,1.41384,246700001.0
2006-05-08 18:10:00,1.41375,1.41397,1.41258,1.41317,207300001.0
2006-05-08 18:15:00,1.41306,1.41316,1.41268,1.41281,237000002.0
2006-05-08 18:20:00,1.41299,1.41335,1.41259,1.41313,204200000.0
2006-05-08 18:25:00,1.41342,1.41381,1.41306,1.4137,168000000.0
2006-05-08 18:30:00,1.41383,1.41395,1.41344,1.41376,173700000.0
2006-05-08 18:35:00,1.41371,1.41378,1.41316,1.41345,186500001.0
2006-05-08 18:40:00,1.41318,1.41339,1.41271,1.41271,190900002.0
2006-05-08 18:45:00,1.413,1.41364,1.41292,1.41312,157200000.0
2006-05-08 18:50:00,1.41325,1.41345,1.41257,1.41329,202200001.0
2006-05-08 18:55:00,1.41305,1.41356,1.41298,1.41355,165000000.0
2006-05-08 19:00:00,1.41357,1.41357,1.41235,1.41284,211700000.0
2006-05-08 19:05:00,1.41289,1.41296,1.41235,1.41248,205300000.0
2006-05-08 19:10:00,1.41273,1.41288,1.41233,1.41288,173800000.0
2006-05-08 19:15:00,1.41267,1.41271,1.41226,1.41263,203400002.0
2006-05-08 19:20:00,1.41254,1.41287,1.41222,1.41258,216700000.0
2006-05-08 19:25:00,1.41271,1.4133,1.41244,1.4133,170100000.0
2006-05-08 19:30:00,1.4134,1.4134,1.41222,1.41233,196600000.0
2006-05-08 19:35:00,1.41237,1.41342,1.41232,1.41337,163300000.0
2006-05-08 19:40:00,1.4133,1.41381,1.41289,1.41381,180700000.0
2006-05-08 19:45:00,1.41375,1.41427,1.41363,1.41394,203100000.0
2006-05-08 19:50:00,1.41415,1.41419,1.41352,1.41352,212700001.0
2006-05-08 19:55:00,1.41352,1.41376,1.41325,1.41349,218000000.0
2006-05-08 20:00:00,1.41342,1.41385,1.4131,1.41335,205900000.0
2006-05-08 20:05:00,1.41336,1.41358,1.41223,1.41244,149600000.0
2006-05-08 20:10:00,1.41204,1.41245,1.41112,1.41152,224000000.0
2006-05-08 20:15:00,1.41148,1.41181,1.41064,1.41156,175700000.0
2006-05-08 20:20:00,1.41165,1.41212,1.41149,1.41176,164700000.0
2006-05-08 20:25:00,1.41194,1.41204,1.41126,1.41193,235700001.0
2006-05-08 20:30:00,1.41212,1.41212,1.41144,1.41203,225000002.0
2006-05-08 20:35:00,1.41198,1.41272,1.4118,1.41242,195800000.0
2006-05-08 20:40:00,1.41248,1.41268,1.41169,1.412,230700001.0
2006-05-08 20:45:00,1.41187,1.41212,1.41151,1.41151,215800000.0
2006-05-08 20:50:00,1.41145,1.41196,1.41138,1.41164,213700001.0
2006-05-08 20:55:00,1.41165,1.4123,1.41156,1.41211,170100000.0
2006-05-08 21:00:00,1.41202,1.41227,1.41149,1.41169,221400003.0
2006-05-08 21:05:00,1.41145,1.41199,1.41141,1.41188,211900000.0
2006-05-08 21:10:00,1.41192,1.41211,1.41156,1.41175,235500002.0
2006-05-08 21:15:00,1.41182,1.41267,1.41159,1.4122,203500000.0
2006-05-08 21:20:00,1.41224,1.41294,1.41208,1.41208,220300002.0
2006-05-08 21:25:00,1.41204,1.41254,1.41182,1.41244,181200000.0
2006-05-08 21:30:00,1.41247,1.41293,1.41236,1.41291,167200000.0
2006-05-08 21:35:00,1.41284,1.41334,1.41248,1.41324,158700000.0
2006-05-08 21:40:00,1.41309,1.41331,1.41264,1.41295,204800001.0
2006-05-08 21:45:00,1.41306,1.41369,1.41281,1.41335,166100001.0
2006-05-08 21:50:00,1.41343,1.41359,1.41315,1.4135,209500000.0
2006-05-08 21:55:00,1.41348,1.41348,1.41276,1.41296,217800000.0
2006-05-08 22:00:00,1.41315,1.4134,1.41296,1.41308,210500002.0
2006-05-08 22:05:00,1.41318,1.41321,1.41264,1.41302,188500000.0
2006-05-08 22:10:00,1.41312,1.41359,1.41306,1.41318,213600000.0
2006-05-08 22:15:00,1.41323,1.41348,1.41287,1.41302,222700001.0
2006-05-08 22:20:00,1.41304,1.41322,1.41283,1.41308,187100000.0
2006-05-08 22:25:00,1.41297,1.41325,1.41258,1.41314,166700000.0
2006-05-08 22:30:00,1.41329,1.41392,1.41325,1.41341,262000002.0
2006-05-08 22:35:00,1.41353,1.41413,1.41287,1.414,170900000.0
2006-05-08 22:40:00,1.41409,1.41433,1.41371,1.41408,161800000.0
2006-05-08 22:45:00,1.414,1.41419,1.41363,1.41403,181700001.0
2006-05-08 22:50:00,1.41407,1.41415,1.41325,1.41333,166000001.0
2006-05-08 22:55:00,1.41331,1.41342,1.41271,1.41288,167500000.0
2006-05-08 23:00:00,1.41283,1.4131,1.4125,1.4128,423000004.0
2006-05-08 23:05:00,1.4127,1.4129,1.4125,1.4127,490500005.0
2006-05-08 23:10:00,1.4126,1.4126,1.4125,1.4126,196200002.0
2006-05-08 23:15:00,1.4129,1.4129,1.4127,1.4127,294300003.0
2006-05-08 23:20:00,1.413,1.4132,1.4129,1.4131,392400004.0
2006-05-08 23:25:00,1.4132,1.4132,1.413,1.4131,294300003.0
2006-05-08 23:30:00,1.413,1.41324,1.41237,1.41244,344800003.0
2006-05-08 23:35:00,1.41266,1.41266,1.41219,1.41234,169400000.0
2006-05-08 23:40:00,1.41272,1.41327,1.41224,1.41257,188800000.0
2006-05-08 23:45:00,1.41246,1.41286,1.41228,1.41262,187000000.0
2006-05-08 23:50:00,1.41265,1.41315,1.41232,1.41232,175400001.0
2006-05-08 23:55:00,1.41278,1.41304,1.41231,1.41276,187900000.0
2006-05-09 00:00:00,1.4129,1.41306,1.41255,1.41287,213200000.0
2006-05-09 00:05:00,1.41298,1.41311,1.41257,1.41264,219700001.0
2006-05-09 00:10:00,1.41276,1.41301,1.41259,1.41287,195900000.0
2006-05-09 00:15:00,1.41251,1.41271,1.41231,1.41249,190200001.0
2006-05-09 00:20:00,1.41245,1.41258,1.41174,1.41258,186700000.0
2006-05-09 00:25:00,1.41226,1.41271,1.41223,1.41231,193400000.0
2006-05-09 00:30:00,1.4121,1.4125,1.41203,1.41203,166900000.0
2006-05-09 00:35:00,1.41244,1.41267,1.41229,1.41254,214400000.0
2006-05-09 00:40:00,1.41258,1.41267,1.41178,1.41242,160900001.0
2006-05-09 00:45:00,1.41244,1.41254,1.41212,1.41248,206100001.0
2006-05-09 00:50:00,1.4125,1.41299,1.41241,1.41277,183500000.0
2006-05-09 00:55:00,1.41269,1.41269,1.41227,1.41238,212700000.0
2006-05-09 01:00:00,1.41236,1.41269,1.41224,1.4125,190900000.0
2006-05-09 01:05:00,1.41258,1.41286,1.41227,1.41283,171800000.0
2006-05-09 01:10:00,1.41298,1.41306,1.41255,1.41283,192600000.0
2006-05-09 01:15:00,1.41291,1.41326,1.41266,1.41307,256300000.0
2006-05-09 01:20:00,1.41309,1.41343,1.41244,1.41308,157100000.0
2006-05-09 01:25:00,1.41298,1.41311,1.41271,1.41299,169000000.0
2006-05-09 01:30:00,1.4131,1.4131,1.41225,1.41259,209600000.0
2006-05-09 01:35:00,1.41274,1.41305,1.41258,1.41299,197700000.0
2006-05-09 01:40:00,1.41292,1.41297,1.4123,1.41277,234400002.0
2006-05-09 01:45:00,1.41273,1.41292,1.41222,1.41269,189400000.0
2006-05-09 01:50:00,1.41269,1.41292,1.41234,1.41277,172400000.0
2006-05-09 01:55:00,1.41268,1.41268,1.4119,1.41249,262800002.0
2006-05-09 02:00:00,1.41239,1.41274,1.41196,1.41233,320100000.0
2006-05-09 02:05:00,1.41234,1.41254,1.41166,1.41211,548500000.0
2006-05-09 02:10:00,1.41181,1.41216,1.41141,1.41165,412800001.0
2006-05-09 02:15:00,1.41152,1.41224,1.4113,1.41193,612800000.0
2006-05-09 02:20:00,1.41206,1.41223,1.41147,1.41177,182200000.0
2006-05-09 02:25:00,1.41173,1.41213,1.41134,1.41167,348100000.0
2006-05-09 02:30:00,1.412,1.41231,1.41149,1.41223,373500001.0
2006-05-09 02:35:00,1.41236,1.41265,1.41166,1.41172,295300001.0
2006-05-09 02:40:00,1.41164,1.41177,1.41139,1.41153,173700000.0
2006-05-09 02:45:00,1.4111,1.41222,1.41091,1.41185,600400001.0
2006-05-09 02:50:00,1.41208,1.41245,1.41176,1.41186,266200000.0
2006-05-09 02:55:00,1.41196,1.41227,1.41166,1.41194,271000001.0
2006-05-09 03:00:00,1.41202,1.41262,1.41196,1.4121,367400001.0
2006-05-09 03:05:00,1.41217,1.41276,1.41183,1.41233,303000001.0
2006-05-09 03:10:00,1.4119,1.41273,1.41151,1.41273,208500000.0
2006-05-09 03:15:00,1.41248,1.41295,1.41166,1.4123,164800000.0
2006-05-09 03:20:00,1.41178,1.41224,1.41176,1.41197,337700000.0
2006-05-09 03:25:00,1.41249,1.41249,1.412,1.41244,345200002.0
2006-05-09 03:30:00,1.41247,1.41302,1.41192,1.412,203600000.0
2006-05-09 03:35:00,1.41216,1.41273,1.4121,1.41231,268600000.0
2006-05-09 03:40:00,1.41236,1.41298,1.41236,1.41257,392800002.0
2006-05-09 03:45:00,1.41255,1.41297,1.41229,1.41237,170700000.0
2006-05-09 03:50:00,1.41265,1.41274,1.4115,1.4115,369200001.0
2006-05-09 03:55:00,1.41183,1.41185,1.41043,1.41114,590600002.0
2006-05-09 04:00:00,1.41112,1.41151,1.41066,1.41098,500900000.0
2006-05-09 04:05:00,1.41086,1.4117,1.41066,1.41133,528700001.0
2006-05-09 04:10:00,1.4112,1.41158,1.41092,1.41105,432100003.0
2006-05-09 04:15:00,1.41105,1.41137,1.4107,1.41085,401600002.0
2006-05-09 04:20:00,1.41073,1.41141,1.41056,1.41082,425100000.0
2006-05-09 04:25:00,1.41074,1.41127,1.41069,1.41107,501300002.0
2006-05-09 04:30:00,1.41077,1.41136,1.41077,1.41129,225700000.0
2006-05-09 04:35:00,1.41115,1.41147,1.41064,1.41111,455200001.0
2006-05-09 04:40:00,1.41113,1.41155,1.41077,1.41132,248300000.0
2006-05-09 04:45:00,1.41141,1.41182,1.41111,1.41131,346300000.0
2006-05-09 04:50:00,1.41174,1.41194,1.41115,1.41115,203000000.0
2006-05-09 04:55:00,1.41145,1.41155,1.41076,1.4108,258300000.0
2006-05-09 05:00:00,1.41119,1.41143,1.4111,1.41119,526400003.0
2006-05-09 05:05:00,1.41127,1.41193,1.41117,1.41164,1126300003.0
2006-05-09 05:10:00,1.41171,1.41193,1.41154,1.41155,798200002.0
2006-05-09 05:15:00,1.41166,1.41208,1.41145,1.41164,928800004.0
2006-05-09 05:20:00,1.41167,1.41191,1.41139,1.41142,1177200005.0
2006-05-09 05:25:00,1.41159,1.41187,1.41127,1.41162,1067000001.0
2006-05-09 05:30:00,1.41162,1.4119,1.41152,1.4118,567300002.0
2006-05-09 05:35:00,1.4117,1.412,1.4117,1.4119,559200000.0
2006-05-09 05:40:00,1.4118,1.41199,1.41153,1.41159,712300001.0
2006-05-09 05:45:00,1.41166,1.41186,1.41132,1.41139,1065000001.0
2006-05-09 05:50:00,1.41139,1.41187,1.41134,1.41165,868200000.0
2006-05-09 05:55:00,1.41158,1.41199,1.41139,1.41196,763600001.0
2006-05-09 06:00:00,1.41215,1.41316,1.41204,1.41253,937600001.0
2006-05-09 06:05:00,1.41244,1.41266,1.41144,1.41197,1854400006.0
2006-05-09 06:10:00,1.41204,1.41256,1.41186,1.41202,1660300003.0
2006-05-09 06:15:00,1.41199,1.41201,1.41168,1.41188,937700001.0
2006-05-09 06:20:00,1.41174,1.41192,1.41157,1.41179,1522800004.0
2006-05-09 06:25:00,1.41169,1.41199,1.41161,1.41195,1421400004.0
2006-05-09 06:30:00,1.41193,1.41236,1.41183,1.41236,1136200002.0
2006-05-09 06:35:00,1.41213,1.41254,1.41179,1.41185,593700002.0
2006-05-09 06:40:00,1.41183,1.41203,1.41168,1.41176,1100300002.0
2006-05-09 06:45:00,1.41181,1.41189,1.41119,1.41125,1004000002.0
2006-05-09 06:50:00,1.41132,1.41186,1.41099,1.41133,1032100001.0
2006-05-09 06:55:00,1.41129,1.41144,1.41108,1.41126,986200001.0
2006-05-09 07:00:00,1.41154,1.41156,1.41122,1.41137,1266400000.0
2006-05-09 07:05:00,1.41146,1.4117,1.41126,1.41147,987800002.0
2006-05-09 07:10:00,1.41167,1.41181,1.41144,1.41171,1888800006.0
2006-05-09 07:15:00,1.41191,1.41195,1.4115,1.41159,1432000004.0
2006-05-09 07:20:00,1.4116,1.41177,1.41135,1.41141,1783400001.0
2006-05-09 07:25:00,1.4115,1.41175,1.41113,1.41113,1343300002.0
2006-05-09 07:30:00,1.41116,1.41137,1.41107,1.41125,1793600003.0
2006-05-09 07:35:00,1.41123,1.41145,1.41105,1.41125,1445700006.0
2006-05-09 07:40:00,1.41122,1.41152,1.41108,1.41138,1751800002.0
2006-05-09 07:45:00,1.41132,1.41151,1.41098,1.41134,2829400005.0
2006-05-09 07:50:00,1.41126,1.41141,1.41073,1.41108,2617500005.0
2006-05-09 07:55:00,1.41107,1.41181,1.41098,1.41165,2860100006.0
2006-05-09 08:00:00,1.41182,1.41233,1.4117,1.41184,1964100004.0
2006-05-09 08:05:00,1.41187,1.41196,1.41063,1.4113,2520400004.0
2006-05-09 08:10:00,1.4113,1.41216,1.4113,1.41188,1648300006.0
2006-05-09 08:15:00,1.41184,1.41255,1.41183,1.41255,1332500002.0
2006-05-09 08:20:00,1.41256,1.41261,1.41107,1.41151,1749400006.0
2006-05-09 08:25:00,1.41167,1.41185,1.41114,1.41153,2220300005.0
2006-05-09 08:30:00,1.41162,1.41186,1.41032,1.4104,1821000003.0
2006-05-09 08:35:00,1.41044,1.41135,1.41038,1.41047,2104100002.0
2006-05-09 08:40:00,1.41033,1.41071,1.40985,1.41025,2019300001.0
2006-05-09 08:45:00,1.41055,1.41279,1.41054,1.41116,2760600001.0
2006-05-09 08:50:00,1.41125,1.41143,1.41047,1.41048,2738300006.0
2006-05-09 08:55:00,1.41064,1.41135,1.40993,1.41135,2428200005.0
2006-05-09 09:00:00,1.4114,1.41161,1.41029,1.41064,2835200010.0
2006-05-09 09:05:00,1.41071,1.41104,1.41034,1.41064,2026300003.0
2006-05-09 09:10:00,1.41089,1.41103,1.40972,1.41004,2128900006.0
2006-05-09 09:15:00,1.40992,1.41033,1.40953,1.41012,2218500007.0
2006-05-09 09:20:00,1.40998,1.41076,1.40979,1.41057,1760800003.0
2006-05-09 09:25:00,1.41064,1.41125,1.41042,1.41092,2232400003.0
2006-05-09 09:30:00,1.41086,1.41118,1.41038,1.4109,2278900006.0
2006-05-09 09:35:00,1.41085,1.41095,1.41051,1.41081,1894000005.0
2006-05-09 09:40:00,1.41084,1.41124,1.41043,1.41107,2070600003.0
2006-05-09 09:45:00,1.41129,1.41137,1.4105,1.41086,2242500006.0
2006-05-09 09:50:00,1.41078,1.41132,1.41069,1.41123,2304600006.0
2006-05-09 09:55:00,1.41115,1.41156,1.41079,1.41123,2900100006.0
2006-05-09 10:00:00,1.41134,1.41184,1.41061,1.41093,2352400003.0
2006-05-09 10:05:00,1.41071,1.41215,1.41071,1.41215,2494200005.0
2006-05-09 10:10:00,1.41247,1.41365,1.41235,1.41353,2185700006.0
2006-05-09 10:15:00,1.4136,1.41429,1.41346,1.41392,1833100005.0
2006-05-09 10:20:00,1.41379,1.41389,1.41346,1.41389,2209700004.0
2006-05-09 10:25:00,1.41401,1.41485,1.41386,1.41478,2491800001.0
2006-05-09 10:30:00,1.41505,1.41583,1.41447,1.41573,2619600005.0
2006-05-09 10:35:00,1.41583,1.41629,1.41512,1.41529,2425200003.0
2006-05-09 10:40:00,1.41521,1.4159,1.415,1.41563,2573600006.0
2006-05-09 10:45:00,1.41567,1.41594,1.41479,1.41492,2159700002.0
2006-05-09 10:50:00,1.41483,1.41513,1.41421,1.41462,2063400002.0
2006-05-09 10:55:00,1.41443,1.41498,1.41419,1.4147,2525000006.0
2006-05-09 11:00:00,1.41496,1.41541,1.41467,1.41522,2419400004.0
2006-05-09 11:05:00,1.41517,1.41517,1.41397,1.41404,2318300011.0
2006-05-09 11:10:00,1.41402,1.41449,1.41378,1.41398,2404700003.0
2006-05-09 11:15:00,1.41407,1.41586,1.41401,1.41554,2243900011.0
2006-05-09 11:20:00,1.41553,1.41623,1.41553,1.41619,2583600006.0
2006-05-09 11:25:00,1.41627,1.41637,1.41574,1.41583,2368800004.0
2006-05-09 11:30:00,1.41583,1.41614,1.41531,1.41563,2661300007.0
2006-05-09 11:35:00,1.41565,1.41589,1.41471,1.41496,2676800003.0
2006-05-09 11:40:00,1.41511,1.41577,1.41503,1.41552,3150300003.0
2006-05-09 11:45:00,1.41553,1.41578,1.41525,1.41534,2584700007.0
2006-05-09 11:50:00,1.41537,1.41556,1.41472,1.41472,1362300007.0
2006-05-09 11:55:00,1.41467,1.4147,1.41364,1.41371,2267600005.0
2006-05-09 12:00:00,1.4139,1.41403,1.41293,1.41312,2178100006.0
2006-05-09 12:05:00,1.41318,1.41351,1.41282,1.41332,1938600004.0
2006-05-09 12:10:00,1.41334,1.41358,1.41319,1.41348,2064300007.0
2006-05-09 12:15:00,1.4134,1.4136,1.41274,1.41291,1697900003.0
2006-05-09 12:20:00,1.41289,1.4135,1.4127,1.41293,2277000007.0
2006-05-09 12:25:00,1.41311,1.41379,1.41297,1.41339,2585600006.0
2006-05-09 12:30:00,1.41349,1.41362,1.41298,1.41314,2582400009.0
2006-05-09 12:35:00,1.41332,1.4137,1.41289,1.41306,2692800005.0
2006-05-09 12:40:00,1.41308,1.41426,1.41296,1.41399,2052900001.0
2006-05-09 12:45:00,1.41401,1.41421,1.41343,1.41397,2275800003.0
2006-05-09 12:50:00,1.41402,1.41463,1.41372,1.41422,2039400003.0
2006-05-09 12:55:00,1.41421,1.41435,1.4134,1.41397,2430000005.0
2006-05-09 13:00:00,1.41391,1.41399,1.41255,1.41284,1564700004.0
2006-05-09 13:05:00,1.41314,1.41332,1.41253,1.41253,1376200002.0
2006-05-09 13:10:00,1.41253,1.41321,1.41223,1.4123,1523400003.0
2006-05-09 13:15:00,1.41236,1.41244,1.40961,1.41115,1288400000.0
2006-05-09 13:20:00,1.41113,1.41237,1.41113,1.41184,1118900004.0
2006-05-09 13:25:00,1.41185,1.41215,1.41162,1.41192,1703300001.0
2006-05-09 13:30:00,1.41195,1.41225,1.4116,1.4117,2150700004.0
2006-05-09 13:35:00,1.41178,1.41211,1.41155,1.41189,1929400007.0
2006-05-09 13:40:00,1.41176,1.41229,1.41174,1.41203,1160200000.0
2006-05-09 13:45:00,1.41208,1.41217,1.41176,1.41194,1822500003.0
2006-05-09 13:50:00,1.41201,1.4122,1.41139,1.412,1952200003.0
2006-05-09 13:55:00,1.41201,1.41246,1.41176,1.41189,1681800002.0
2006-05-09 14:00:00,1.41172,1.41232,1.41164,1.41179,1860000005.0
2006-05-09 14:05:00,1.41178,1.41209,1.41163,1.41196,1626000007.0
2006-05-09 14:10:00,1.41205,1.41214,1.4107,1.41099,1052500004.0
2006-05-09 14:15:00,1.41085,1.41119,1.41023,1.41051,2094400005.0
2006-05-09 14:20:00,1.41053,1.41067,1.40831,1.40876,1879600003.0
2006-05-09 14:25:00,1.40877,1.40898,1.40808,1.40846,1608000004.0
2006-05-09 14:30:00,1.40871,1.40889,1.40806,1.40854,173200000.0
2006-05-09 14:35:00,1.4086,1.40887,1.40797,1.40874,185600000.0
2006-05-09 14:40:00,1.40864,1.40942,1.40812,1.40933,216300001.0
2006-05-09 14:45:00,1.40922,1.40944,1.40894,1.40897,240900000.0
2006-05-09 14:50:00,1.40879,1.4091,1.40849,1.40849,195900002.0
2006-05-09 14:55:00,1.40872,1.40882,1.40672,1.40712,192200000.0
2006-05-09 15:00:00,1.4072,1.4072,1.40589,1.40661,220200000.0
2006-05-09 15:05:00,1.40632,1.40689,1.40553,1.40649,236700000.0
2006-05-09 15:10:00,1.40655,1.40702,1.40641,1.40664,163100000.0
2006-05-09 15:15:00,1.40666,1.40735,1.4063,1.40682,175900000.0
2006-05-09 15:20:00,1.40668,1.40721,1.40658,1.40663,134700000.0
2006-05-09 15:25:00,1.40656,1.40747,1.40633,1.40633,185500001.0
2006-05-09 15:30:00,1.40616,1.40708,1.40592,1.4065,206200000.0
2006-05-09 15:35:00,1.40643,1.40777,1.40629,1.40709,196600001.0
2006-05-09 15:40:00,1.40732,1.40747,1.40677,1.40721,174400001.0
2006-05-09 15:45:00,1.40707,1.40746,1.4069,1.40745,217500000.0
2006-05-09 15:50:00,1.40732,1.40752,1.40552,1.40567,180600000.0
2006-05-09 15:55:00,1.40575,1.40585,1.40484,1.40518,224600002.0
2006-05-09 16:00:00,1.40549,1.40672,1.40549,1.40623,166000000.0
2006-05-09 16:05:00,1.40634,1.40741,1.40625,1.4071,170700000.0
2006-05-09 16:10:00,1.40713,1.40748,1.40687,1.40737,169600000.0
2006-05-09 16:15:00,1.4071,1.40863,1.40705,1.40847,152500000.0
2006-05-09 16:20:00,1.40852,1.4088,1.40745,1.40745,246300001.0
2006-05-09 16:25:00,1.40748,1.40808,1.40708,1.40737,205400001.0
2006-05-09 16:30:00,1.40684,1.40736,1.40503,1.40554,227800000.0
2006-05-09 16:35:00,1.4057,1.40687,1.40411,1.40687,214200000.0
2006-05-09 16:40:00,1.4068,1.40702,1.40591,1.40619,172000000.0
2006-05-09 16:45:00,1.40587,1.40685,1.40587,1.40685,183600000.0
2006-05-09 16:50:00,1.40688,1.40702,1.40653,1.40666,194600001.0
2006-05-09 16:55:00,1.40669,1.40671,1.40553,1.40553,149400000.0
2006-05-09 17:00:00,1.4047,1.40586,1.4047,1.40523,208400002.0
2006-05-09 17:05:00,1.40518,1.40582,1.40309,1.40377,197800001.0
2006-05-09 17:10:00,1.40368,1.40412,1.40326,1.40383,210400001.0
2006-05-09 17:15:00,1.40413,1.40483,1.40378,1.4046,197100000.0
2006-05-09 17:20:00,1.40469,1.40469,1.40328,1.40379,194400002.0
2006-05-09 17:25:00,1.40378,1.404,1.40329,1.4037,226700002.0
2006-05-09 17:30:00,1.40376,1.40423,1.40322,1.4041,203800000.0
2006-05-09 17:35:00,1.40425,1.40444,1.4002,1.40094,215500000.0
2006-05-09 17:40:00,1.40132,1.40175,1.40087,1.4014,182600000.0
2006-05-09 17:45:00,1.40152,1.40244,1.40134,1.40183,192800000.0
2006-05-09 17:50:00,1.40205,1.40357,1.40205,1.40319,154400000.0
2006-05-09 17:55:00,1.40337,1.40439,1.40311,1.4043,217800000.0
2006-05-09 18:00:00,1.4046,1.40476,1.40396,1.40448,217000002.0
2006-05-09 18:05:00,1.40472,1.40472,1.40335,1.4036,183200001.0
2006-05-09 18:10:00,1.4036,1.40416,1.4033,1.40399,188000000.0
2006-05-09 18:15:00,1.4038,1.4042,1.40378,1.404,177200000.0
2006-05-09 18:20:00,1.40381,1.40465,1.40381,1.40441,205300000.0
2006-05-09 18:25:00,1.40465,1.40511,1.40447,1.40497,175500001.0
2006-05-09 18:30:00,1.40507,1.40546,1.40494,1.40525,169200000.0
2006-05-09 18:35:00,1.40534,1.40571,1.40516,1.40571,196800002.0
2006-05-09 18:40:00,1.40571,1.40582,1.40527,1.40553,178900000.0
2006-05-09 18:45:00,1.40563,1.40563,1.40463,1.40481,168200001.0
2006-05-09 18:50:00,1.40493,1.40497,1.40443,1.40485,204000000.0
2006-05-09 18:55:00,1.40469,1.40538,1.40469,1.40533,223500002.0
2006-05-09 19:00:00,1.40542,1.40568,1.40472,1.40492,191500000.0
2006-05-09 19:05:00,1.40476,1.40483,1.40434,1.40464,180800000.0
2006-05-09 19:10:00,1.40484,1.40516,1.40452,1.40492,180700000.0
2006-05-09 19:15:00,1.40482,1.40495,1.40428,1.4047,236000001.0
2006-05-09 19:20:00,1.40482,1.40532,1.40466,1.405,198900001.0
2006-05-09 19:25:00,1.40504,1.40552,1.40462,1.40514,164200001.0
2006-05-09 19:30:00,1.40526,1.4053,1.40423,1.40438,277200003.0
2006-05-09 19:35:00,1.40436,1.40468,1.40383,1.40465,169000000.0
2006-05-09 19:40:00,1.40471,1.40493,1.4043,1.40455,176700000.0
2006-05-09 19:45:00,1.40431,1.40441,1.403,1.403,177700000.0
2006-05-09 19:50:00,1.4032,1.40347,1.40301,1.40331,197100001.0
2006-05-09 19:55:00,1.40324,1.40376,1.40309,1.4035,153600000.0
2006-05-09 20:00:00,1.40349,1.40405,1.4034,1.40364,214800001.0
2006-05-09 20:05:00,1.40371,1.40398,1.40353,1.40382,186900002.0
2006-05-09 20:10:00,1.40348,1.4041,1.40318,1.40397,198700000.0
2006-05-09 20:15:00,1.40414,1.40436,1.40342,1.40359,253800002.0
2006-05-09 20:20:00,1.40341,1.40341,1.40295,1.40308,191200000.0
2006-05-09 20:25:00,1.40328,1.40338,1.40275,1.40313,179300000.0
2006-05-09 20:30:00,1.40311,1.40333,1.40256,1.40302,259100000.0
2006-05-09 20:35:00,1.403,1.40343,1.40291,1.40308,253300000.0
2006-05-09 20:40:00,1.40315,1.40339,1.40275,1.40297,246700001.0
2006-05-09 20:45:00,1.40283,1.40317,1.40261,1.40279,204700000.0
2006-05-09 20:50:00,1.40275,1.40322,1.40269,1.40312,165600000.0
2006-05-09 20:55:00,1.40323,1.40341,1.40286,1.40301,188400000.0
2006-05-09 21:00:00,1.40286,1.40315,1.40247,1.4029,200700001.0
2006-05-09 21:05:00,1.40276,1.4031,1.40256,1.40294,212300002.0
2006-05-09 21:10:00,1.40285,1.40315,1.40263,1.40286,206900000.0
2006-05-09 21:15:00,1.40278,1.40296,1.40209,1.40228,209300001.0
2006-05-09 21:20:00,1.40236,1.40278,1.40196,1.40241,212900001.0
2006-05-09 21:25:00,1.4024,1.40278,1.40203,1.40274,173100002.0
2006-05-09 21:30:00,1.40277,1.403,1.4025,1.40296,157800000.0
2006-05-09 21:35:00,1.40302,1.40348,1.40265,1.40322,173500000.0
2006-05-09 21:40:00,1.40306,1.40343,1.40294,1.40323,177700001.0
2006-05-09 21:45:00,1.40332,1.40352,1.40303,1.40339,158600000.0
2006-05-09 21:50:00,1.40345,1.40345,1.40267,1.40285,252400002.0
2006-05-09 21:55:00,1.40283,1.403,1.40226,1.40244,176100000.0
2006-05-09 22:00:00,1.40258,1.40281,1.4022,1.40248,177100000.0
2006-05-09 22:05:00,1.40267,1.40306,1.40238,1.40284,190800000.0
2006-05-09 22:10:00,1.40282,1.40317,1.40273,1.40283,213200001.0
2006-05-09 22:15:00,1.40303,1.40327,1.40276,1.40276,159800000.0
2006-05-09 22:20:00,1.40289,1.40311,1.4026,1.40273,199400000.0
2006-05-09 22:25:00,1.40263,1.40281,1.40225,1.40243,191600001.0
2006-05-09 22:30:00,1.4024,1.40288,1.40212,1.4026,227900002.0
2006-05-09 22:35:00,1.40273,1.40284,1.40218,1.40238,220300002.0
2006-05-09 22:40:00,1.40253,1.40301,1.40227,1.40301,163500000.0
2006-05-09 22:45:00,1.40299,1.40332,1.40279,1.40321,118000000.0
2006-05-09 22:50:00,1.40304,1.4032,1.40273,1.40295,171800000.0
2006-05-09 22:55:00,1.40303,1.40303,1.40254,1.40271,169100000.0
2006-05-09 23:00:00,1.40263,1.40273,1.4017,1.4021,253800008.0
2006-05-09 23:05:00,1.4022,1.4031,1.4019,1.4028,232000008.0
2006-05-09 23:10:00,1.4026,1.403,1.4026,1.403,232000008.0
2006-05-09 23:15:00,1.4028,1.4028,1.4022,1.4022,290000010.0
2006-05-09 23:20:00,1.4021,1.4021,1.4018,1.4018,232000008.0
2006-05-09 23:25:00,1.40252,1.40257,1.40185,1.40209,225800004.0
2006-05-09 23:30:00,1.40192,1.4022,1.40099,1.40154,202400002.0
2006-05-09 23:35:00,1.40185,1.40185,1.40129,1.40139,173100000.0
2006-05-09 23:40:00,1.40167,1.40189,1.40096,1.40146,196600000.0
2006-05-09 23:45:00,1.40132,1.40173,1.40113,1.40146,207200000.0
2006-05-09 23:50:00,1.40152,1.40187,1.40112,1.40112,164900000.0
2006-05-09 23:55:00,1.4015,1.40198,1.40139,1.40169,178200000.0
2006-05-10 00:00:00,1.40177,1.40245,1.40165,1.40238,205000000.0
2006-05-10 00:05:00,1.40244,1.40248,1.40174,1.40202,184400000.0
2006-05-10 00:10:00,1.40216,1.4022,1.40168,1.40187,257700003.0
2006-05-10 00:15:00,1.40161,1.40206,1.40161,1.4019,157600000.0
2006-05-10 00:20:00,1.40192,1.40193,1.40118,1.40163,202300000.0
2006-05-10 00:25:00,1.40151,1.40233,1.40139,1.40233,252000000.0
2006-05-10 00:30:00,1.40208,1.4025,1.40178,1.40178,129400000.0
2006-05-10 00:35:00,1.40208,1.40246,1.40182,1.40233,197300001.0
2006-05-10 00:40:00,1.40237,1.40259,1.40207,1.40254,151600000.0
2006-05-10 00:45:00,1.40256,1.40257,1.40194,1.4024,196800000.0
2006-05-10 00:50:00,1.40245,1.40267,1.40196,1.40233,201500000.0
2006-05-10 00:55:00,1.40259,1.40324,1.40223,1.40285,169600000.0
2006-05-10 01:00:00,1.40278,1.40294,1.40249,1.4029,182900000.0
2006-05-10 01:05:00,1.40313,1.40341,1.4029,1.40318,183700001.0
2006-05-10 01:10:00,1.40316,1.40323,1.40259,1.40281,159600000.0
2006-05-10 01:15:00,1.40295,1.40313,1.4025,1.40264,192800000.0
2006-05-10 01:20:00,1.40251,1.40286,1.40195,1.40286,178800000.0
2006-05-10 01:25:00,1.40272,1.40299,1.40229,1.40287,216100000.0
2006-05-10 01:30:00,1.40282,1.40306,1.40226,1.40284,180900000.0
2006-05-10 01:35:00,1.40267,1.40274,1.40187,1.40226,189300000.0
2006-05-10 01:40:00,1.40219,1.40259,1.40174,1.40224,180600000.0
2006-05-10 01:45:00,1.40218,1.40226,1.40149,1.40194,160100000.0
2006-05-10 01:50:00,1.40191,1.40241,1.40156,1.40207,170300000.0
2006-05-10 01:55:00,1.40203,1.4028,1.40201,1.40271,166200000.0
2006-05-10 02:00:00,1.40242,1.40266,1.40206,1.40208,318800000.0
2006-05-10 02:05:00,1.40213,1.40262,1.40171,1.40251,628000003.0
2006-05-10 02:10:00,1.40221,1.40257,1.40189,1.40228,443100001.0
2006-05-10 02:15:00,1.40242,1.40281,1.40205,1.40246,531900001.0
2006-05-10 02:20:00,1.40263,1.40289,1.40234,1.40287,216200000.0
2006-05-10 02:25:00,1.40281,1.40359,1.40251,1.40359,409300001.0
2006-05-10 02:30:00,1.40382,1.40382,1.40309,1.40344,428100001.0
2006-05-10 02:35:00,1.40353,1.40354,1.40305,1.4034,271800001.0
2006-05-10 02:40:00,1.40359,1.40385,1.40324,1.40349,185200000.0
2006-05-10 02:45:00,1.40307,1.40339,1.40276,1.40288,589500001.0
2006-05-10 02:50:00,1.40306,1.40358,1.40276,1.40332,325700001.0
2006-05-10 02:55:00,1.40359,1.40359,1.40281,1.40281,235300000.0
2006-05-10 03:00:00,1.40291,1.40357,1.40283,1.40321,365200000.0
2006-05-10 03:05:00,1.40322,1.4039,1.4032,1.40389,304000000.0
2006-05-10 03:10:00,1.40343,1.40376,1.40286,1.40329,224900003.0
2006-05-10 03:15:00,1.40304,1.40371,1.40304,1.40357,176900000.0
2006-05-10 03:20:00,1.40303,1.40354,1.40289,1.40327,287800001.0
2006-05-10 03:25:00,1.40361,1.40361,1.40297,1.40327,328100003.0
2006-05-10 03:30:00,1.40306,1.40357,1.40274,1.40275,208200000.0
2006-05-10 03:35:00,1.40289,1.40362,1.40287,1.40297,256600001.0
2006-05-10 03:40:00,1.40302,1.40371,1.403,1.40368,318700000.0
2006-05-10 03:45:00,1.40369,1.404,1.40342,1.40367,204800002.0
2006-05-10 03:50:00,1.40398,1.40423,1.40345,1.40367,403700002.0
2006-05-10 03:55:00,1.40401,1.40418,1.40337,1.40396,607300001.0
2006-05-10 04:00:00,1.40384,1.40399,1.40338,1.4034,568100001.0
2006-05-10 04:05:00,1.40318,1.40405,1.40301,1.404,477300000.0
2006-05-10 04:10:00,1.40384,1.40414,1.40351,1.40378,477000002.0
2006-05-10 04:15:00,1.4038,1.4041,1.40347,1.4038,467100002.0
2006-05-10 04:20:00,1.40375,1.40412,1.40351,1.4037,546600005.0
2006-05-10 04:25:00,1.40369,1.40423,1.40328,1.40372,512600000.0
2006-05-10 04:30:00,1.40341,1.40391,1.40329,1.40351,222100000.0
2006-05-10 04:35:00,1.40338,1.40386,1.40296,1.40315,505100001.0
2006-05-10 04:40:00,1.40295,1.40337,1.40264,1.40299,265300000.0
2006-05-10 04:45:00,1.40285,1.40312,1.40252,1.40263,336400000.0
2006-05-10 04:50:00,1.403,1.40325,1.40266,1.40288,188700000.0
2006-05-10 04:55:00,1.40332,1.40361,1.40298,1.40298,305800002.0
2006-05-10 05:00:00,1.40338,1.40354,1.40302,1.40314,437300000.0
2006-05-10 05:05:00,1.40316,1.40358,1.40305,1.40314,1133000003.0
2006-05-10 05:10:00,1.40317,1.40383,1.40317,1.40353,827700002.0
2006-05-10 05:15:00,1.40355,1.40382,1.40302,1.40329,934100003.0
2006-05-10 05:20:00,1.40342,1.40352,1.40302,1.40343,1118600001.0
2006-05-10 05:25:00,1.40364,1.40392,1.40328,1.40347,1068600001.0
2006-05-10 05:30:00,1.4034,1.40361,1.40307,1.40313,849700000.0
2006-05-10 05:35:00,1.40332,1.4034,1.40289,1.40314,810400000.0
2006-05-10 05:40:00,1.40296,1.40342,1.40286,1.40313,757200003.0
2006-05-10 05:45:00,1.40323,1.40385,1.40322,1.40334,1014800002.0
2006-05-10 05:50:00,1.40335,1.4039,1.40333,1.4037,968200001.0
2006-05-10 05:55:00,1.40358,1.40383,1.40297,1.40311,781000001.0
2006-05-10 06:00:00,1.40319,1.40356,1.40304,1.4031,776400001.0
2006-05-10 06:05:00,1.40307,1.40337,1.40286,1.40302,1712400006.0
2006-05-10 06:10:00,1.40324,1.40398,1.40313,1.40325,1735300007.0
2006-05-10 06:15:00,1.40329,1.40376,1.40327,1.40368,996200003.0
2006-05-10 06:20:00,1.40366,1.40382,1.40314,1.40332,1556700008.0
2006-05-10 06:25:00,1.40332,1.4038,1.4031,1.40359,1404300002.0
2006-05-10 06:30:00,1.40358,1.40399,1.40353,1.40391,1176600002.0
2006-05-10 06:35:00,1.40371,1.40388,1.4032,1.40346,700100006.0
2006-05-10 06:40:00,1.40346,1.40554,1.40326,1.40344,1079700004.0
2006-05-10 06:45:00,1.40346,1.40377,1.40336,1.40355,1066200003.0
2006-05-10 06:50:00,1.40364,1.40375,1.40312,1.40332,923400001.0
2006-05-10 06:55:00,1.4033,1.4037,1.40324,1.40352,961000002.0
2006-05-10 07:00:00,1.40365,1.40379,1.40333,1.40349,1326300002.0
2006-05-10 07:05:00,1.40352,1.40361,1.40328,1.40336,949500002.0
2006-05-10 07:10:00,1.40348,1.40386,1.40331,1.40372,1929800008.0
2006-05-10 07:15:00,1.40391,1.40401,1.40353,1.40387,1498100005.0
2006-05-10 07:20:00,1.40389,1.40431,1.4035,1.40401,1725900002.0
2006-05-10 07:25:00,1.40403,1.40424,1.40378,1.40383,1357600004.0
2006-05-10 07:30:00,1.40391,1.40503,1.40391,1.40471,1867300001.0
2006-05-10 07:35:00,1.40458,1.4048,1.40425,1.40454,1314900002.0
2006-05-10 07:40:00,1.40449,1.40465,1.40428,1.40438,1865100006.0
2006-05-10 07:45:00,1.40444,1.40478,1.40391,1.40468,3002000011.0
2006-05-10 07:50:00,1.40466,1.40498,1.40439,1.40441,2601500008.0
2006-05-10 07:55:00,1.40438,1.4049,1.40403,1.40445,2913500010.0
2006-05-10 08:00:00,1.40457,1.40503,1.40435,1.40502,1919500008.0
2006-05-10 08:05:00,1.40502,1.40502,1.40433,1.40448,2272600005.0
2006-05-10 08:10:00,1.40452,1.40515,1.40435,1.40477,1629300005.0
2006-05-10 08:15:00,1.4046,1.40476,1.40408,1.40443,1400700005.0
2006-05-10 08:20:00,1.40432,1.40468,1.4042,1.4044,1897200008.0
2006-05-10 08:25:00,1.40454,1.40473,1.40412,1.40452,2363000006.0
2006-05-10 08:30:00,1.40466,1.40488,1.4042,1.40462,1754900001.0
2006-05-10 08:35:00,1.40471,1.40609,1.40471,1.40595,2124700005.0
2006-05-10 08:40:00,1.40586,1.4068,1.40586,1.406,2042500005.0
2006-05-10 08:45:00,1.40613,1.40662,1.4058,1.40601,2795500007.0
2006-05-10 08:50:00,1.40625,1.40739,1.4062,1.40696,2841000003.0
2006-05-10 08:55:00,1.40707,1.4082,1.40574,1.40574,2415400007.0
2006-05-10 09:00:00,1.40572,1.40702,1.40572,1.40624,2676900004.0
2006-05-10 09:05:00,1.40603,1.40649,1.40522,1.40558,1996400004.0
2006-05-10 09:10:00,1.40559,1.40599,1.40444,1.40455,2241500006.0
2006-05-10 09:15:00,1.40452,1.40531,1.40439,1.40472,2250000005.0
2006-05-10 09:20:00,1.40449,1.40542,1.40446,1.40496,1600000007.0
2006-05-10 09:25:00,1.40503,1.40538,1.40493,1.40515,2307200004.0
2006-05-10 09:30:00,1.40511,1.40531,1.40466,1.40469,2138100005.0
2006-05-10 09:35:00,1.40463,1.40505,1.40417,1.40448,1843100008.0
2006-05-10 09:40:00,1.40452,1.40561,1.40447,1.40455,2112800001.0
2006-05-10 09:45:00,1.40454,1.40483,1.40437,1.40482,2169900003.0
2006-05-10 09:50:00,1.40478,1.40577,1.40478,1.4057,2266600005.0
2006-05-10 09:55:00,1.40562,1.40634,1.40544,1.40625,3020900005.0
2006-05-10 10:00:00,1.40599,1.40639,1.40563,1.40614,2391200004.0
2006-05-10 10:05:00,1.40588,1.40624,1.40548,1.40623,2508800004.0
2006-05-10 10:10:00,1.406,1.40674,1.40582,1.40661,2314100004.0
2006-05-10 10:15:00,1.4067,1.4067,1.40582,1.40663,1969600002.0
2006-05-10 10:20:00,1.40668,1.40726,1.40627,1.40651,2275300007.0
2006-05-10 10:25:00,1.40656,1.40661,1.40586,1.40612,2465200004.0
2006-05-10 10:30:00,1.40613,1.40665,1.40594,1.40621,2672100005.0
2006-05-10 10:35:00,1.40608,1.40619,1.40513,1.40553,2327400005.0
2006-05-10 10:40:00,1.4055,1.40621,1.40545,1.40576,2342600003.0
2006-05-10 10:45:00,1.40587,1.40618,1.40557,1.40571,2178500001.0
2006-05-10 10:50:00,1.40585,1.40622,1.40537,1.40546,2242500006.0
2006-05-10 10:55:00,1.40546,1.40615,1.40518,1.40567,2598000004.0
2006-05-10 11:00:00,1.40586,1.40638,1.40551,1.4062,2376700003.0
2006-05-10 11:05:00,1.40622,1.40635,1.40518,1.40519,2198600003.0
2006-05-10 11:10:00,1.40518,1.40556,1.40471,1.40526,2426700007.0
2006-05-10 11:15:00,1.40537,1.40594,1.40511,1.40588,2213700003.0
2006-05-10 11:20:00,1.40583,1.40652,1.40565,1.40635,2748400003.0
2006-05-10 11:25:00,1.40647,1.40712,1.40604,1.40647,2414400009.0
2006-05-10 11:30:00,1.40663,1.40745,1.40628,1.40702,2625900005.0
2006-05-10 11:35:00,1.40715,1.4075,1.40686,1.40688,2694300004.0
2006-05-10 11:40:00,1.40702,1.40757,1.40684,1.40687,3250400013.0
2006-05-10 11:45:00,1.40716,1.40794,1.40663,1.40697,2546400006.0
2006-05-10 11:50:00,1.40709,1.40745,1.4067,1.40697,1225700003.0
2006-05-10 11:55:00,1.40709,1.40719,1.4067,1.40693,2295700010.0
2006-05-10 12:00:00,1.4069,1.40756,1.40659,1.40756,2255500005.0
2006-05-10 12:05:00,1.40772,1.40829,1.40755,1.40807,1913100002.0
2006-05-10 12:10:00,1.40804,1.40869,1.40754,1.40788,1950300006.0
2006-05-10 12:15:00,1.4078,1.40841,1.4078,1.40793,1702000003.0
2006-05-10 12:20:00,1.40776,1.40856,1.40768,1.40793,2175200003.0
2006-05-10 12:25:00,1.40811,1.40835,1.40769,1.40819,2650200006.0
2006-05-10 12:30:00,1.4081,1.40838,1.40751,1.4077,2520400007.0
2006-05-10 12:35:00,1.40788,1.40809,1.40742,1.40765,2744600007.0
2006-05-10 12:40:00,1.40765,1.40771,1.4068,1.407,1911500003.0
2006-05-10 12:45:00,1.40701,1.4081,1.40671,1.40732,2335800002.0
2006-05-10 12:50:00,1.40744,1.4079,1.40723,1.40755,1965500003.0
2006-05-10 12:55:00,1.40753,1.40798,1.4071,1.40743,2459400003.0
2006-05-10 13:00:00,1.40746,1.40823,1.40737,1.40774,1575300003.0
2006-05-10 13:05:00,1.40772,1.40788,1.40728,1.40731,1358000002.0
2006-05-10 13:10:00,1.40735,1.40763,1.4067,1.4067,1610600004.0
2006-05-10 13:15:00,1.40633,1.40691,1.4059,1.40623,1343300005.0
2006-05-10 13:20:00,1.40609,1.40644,1.4049,1.40503,1038500003.0
2006-05-10 13:25:00,1.40499,1.40548,1.40492,1.40541,1822900003.0
2006-05-10 13:30:00,1.40556,1.40556,1.40485,1.40499,2058600007.0
2006-05-10 13:35:00,1.40514,1.40532,1.4044,1.40474,1953200003.0
2006-05-10 13:40:00,1.40455,1.40507,1.40454,1.40496,1231400002.0
2006-05-10 13:45:00,1.4049,1.40538,1.40456,1.40538,1837200002.0
2006-05-10 13:50:00,1.40542,1.40608,1.40539,1.40574,2026900000.0
2006-05-10 13:55:00,1.40557,1.40595,1.40537,1.4055,1798600006.0
2006-05-10 14:00:00,1.40534,1.40619,1.40507,1.40507,1815000002.0
2006-05-10 14:05:00,1.40518,1.40573,1.40507,1.40552,1609600000.0
2006-05-10 14:10:00,1.40559,1.40567,1.404,1.40421,1066900001.0
2006-05-10 14:15:00,1.40417,1.4052,1.40373,1.4052,2073300005.0
2006-05-10 14:20:00,1.40538,1.40622,1.40534,1.40535,1879400005.0
2006-05-10 14:25:00,1.40536,1.4059,1.40502,1.40544,1622400001.0
2006-05-10 14:30:00,1.40533,1.40604,1.40477,1.40604,180900000.0
2006-05-10 14:35:00,1.40621,1.40652,1.40524,1.40572,193500001.0
2006-05-10 14:40:00,1.40589,1.40628,1.40534,1.40614,192200000.0
2006-05-10 14:45:00,1.40602,1.40737,1.4058,1.40718,165000000.0
2006-05-10 14:50:00,1.40701,1.40754,1.40687,1.40715,173900000.0
2006-05-10 14:55:00,1.40762,1.40781,1.40707,1.4072,191500001.0
2006-05-10 15:00:00,1.40727,1.40761,1.40696,1.40725,197000000.0
2006-05-10 15:05:00,1.40718,1.4079,1.40687,1.4079,217300000.0
2006-05-10 15:10:00,1.40785,1.40797,1.40749,1.40789,159800000.0
2006-05-10 15:15:00,1.4079,1.40798,1.40704,1.40707,164600000.0
2006-05-10 15:20:00,1.407,1.40731,1.40688,1.40699,156700000.0
2006-05-10 15:25:00,1.40685,1.40706,1.40661,1.40661,201100002.0
2006-05-10 15:30:00,1.40642,1.40667,1.40598,1.40608,190900000.0
2006-05-10 15:35:00,1.40603,1.40753,1.40601,1.40693,190600000.0
2006-05-10 15:40:00,1.40718,1.40727,1.40646,1.40687,183800000.0
2006-05-10 15:45:00,1.40689,1.40725,1.40673,1.40713,191700000.0
2006-05-10 15:50:00,1.40696,1.40704,1.40641,1.40661,165600001.0
2006-05-10 15:55:00,1.40677,1.4073,1.40615,1.40615,194800001.0
2006-05-10 16:00:00,1.40621,1.40738,1.4059,1.407,177100002.0
2006-05-10 16:05:00,1.40725,1.40763,1.40709,1.40726,184300000.0
2006-05-10 16:10:00,1.40732,1.40792,1.40705,1.40792,205700001.0
2006-05-10 16:15:00,1.40768,1.40893,1.40748,1.40878,165900001.0
2006-05-10 16:20:00,1.40857,1.40905,1.40824,1.40829,221000002.0
2006-05-10 16:25:00,1.40844,1.40844,1.40747,1.4079,189600000.0
2006-05-10 16:30:00,1.40792,1.40842,1.40765,1.40784,246000000.0
2006-05-10 16:35:00,1.40808,1.40822,1.40744,1.40788,180100000.0
2006-05-10 16:40:00,1.40779,1.40825,1.40728,1.40822,196100000.0
2006-05-10 16:45:00,1.40785,1.40885,1.40781,1.40881,215300000.0
2006-05-10 16:50:00,1.40874,1.40938,1.40863,1.40938,221200002.0
2006-05-10 16:55:00,1.40944,1.41003,1.40918,1.40943,190200000.0
2006-05-10 17:00:00,1.4089,1.40932,1.40827,1.40868,235000002.0
2006-05-10 17:05:00,1.40874,1.40945,1.40868,1.40906,205900001.0
2006-05-10 17:10:00,1.40891,1.40903,1.40833,1.4086,184500000.0
2006-05-10 17:15:00,1.40883,1.40883,1.40804,1.40827,193700000.0
2006-05-10 17:20:00,1.40822,1.40889,1.40746,1.40883,211300001.0
2006-05-10 17:25:00,1.40875,1.40984,1.40872,1.40981,177000001.0
2006-05-10 17:30:00,1.40984,1.41055,1.40919,1.40998,207800002.0
2006-05-10 17:35:00,1.41007,1.41007,1.40879,1.40944,228000000.0
2006-05-10 17:40:00,1.40936,1.40949,1.40875,1.40926,184100000.0
2006-05-10 17:45:00,1.40922,1.4097,1.40897,1.4096,182400000.0
2006-05-10 17:50:00,1.40963,1.40963,1.40859,1.40902,155800000.0
2006-05-10 17:55:00,1.40897,1.4092,1.40791,1.40796,217000001.0
2006-05-10 18:00:00,1.40836,1.40857,1.40801,1.40815,191100000.0
2006-05-10 18:05:00,1.40867,1.40875,1.40818,1.40851,209300000.0
2006-05-10 18:10:00,1.40845,1.40881,1.40774,1.40835,197400001.0
2006-05-10 18:15:00,1.40812,1.40842,1.40763,1.40771,219200000.0
2006-05-10 18:20:00,1.40766,1.40797,1.40728,1.4073,165200001.0
2006-05-10 18:25:00,1.40748,1.40755,1.40715,1.40733,205300000.0
2006-05-10 18:30:00,1.40736,1.40736,1.40668,1.40703,161600001.0
2006-05-10 18:35:00,1.40701,1.40704,1.40647,1.40672,195600000.0
2006-05-10 18:40:00,1.40672,1.40683,1.40631,1.40658,190400001.0
2006-05-10 18:45:00,1.40672,1.40733,1.40634,1.40704,171700000.0
2006-05-10 18:50:00,1.40717,1.40735,1.40676,1.40716,215700000.0
2006-05-10 18:55:00,1.40697,1.4072,1.40615,1.40672,179900000.0
2006-05-10 19:00:00,1.40697,1.40717,1.40625,1.40705,250600000.0
2006-05-10 19:05:00,1.40721,1.40752,1.407,1.40743,190300000.0
2006-05-10 19:10:00,1.40749,1.40749,1.40686,1.4072,220300000.0
2006-05-10 19:15:00,1.407,1.40733,1.40681,1.40721,153700000.0
2006-05-10 19:20:00,1.40721,1.4074,1.40668,1.40692,206700000.0
2006-05-10 19:25:00,1.40701,1.40726,1.40663,1.40714,190100000.0
2006-05-10 19:30:00,1.40728,1.40752,1.40707,1.40721,212700000.0
2006-05-10 19:35:00,1.4072,1.40733,1.4066,1.40708,173100000.0
2006-05-10 19:40:00,1.40711,1.40731,1.40684,1.40716,184600001.0
2006-05-10 19:45:00,1.40692,1.40724,1.40649,1.40691,195200000.0
2006-05-10 19:50:00,1.40719,1.40795,1.40697,1.40781,203800000.0
2006-05-10 19:55:00,1.40768,1.40788,1.40727,1.40727,212000001.0
2006-05-10 20:00:00,1.40726,1.40751,1.40702,1.4072,187800000.0
2006-05-10 20:05:00,1.40722,1.40767,1.40717,1.40748,147100000.0
2006-05-10 20:10:00,1.40717,1.40874,1.40717,1.40813,232700001.0
2006-05-10 20:15:00,1.4082,1.40912,1.40558,1.40844,256400004.0
2006-05-10 20:20:00,1.40833,1.40931,1.40534,1.40651,206900001.0
2006-05-10 20:25:00,1.40679,1.40773,1.40571,1.40596,226300000.0
2006-05-10 20:30:00,1.40628,1.40804,1.40593,1.40795,259700000.0
2006-05-10 20:35:00,1.40773,1.40834,1.40719,1.40778,199800000.0
2006-05-10 20:40:00,1.40776,1.41022,1.40776,1.40978,220800002.0
2006-05-10 20:45:00,1.40963,1.41079,1.40963,1.41044,216700002.0
2006-05-10 20:50:00,1.41005,1.41005,1.4092,1.40998,197600000.0
2006-05-10 20:55:00,1.41026,1.41062,1.41006,1.41031,247400000.0
2006-05-10 21:00:00,1.41011,1.41035,1.40963,1.40999,173800000.0
2006-05-10 21:05:00,1.4098,1.41022,1.40908,1.41002,196500000.0
2006-05-10 21:10:00,1.41012,1.41069,1.40868,1.40874,237300000.0
2006-05-10 21:15:00,1.40863,1.40903,1.40825,1.40854,197600001.0
2006-05-10 21:20:00,1.40832,1.40868,1.40802,1.40845,213100000.0
2006-05-10 21:25:00,1.40851,1.40896,1.40818,1.40875,166000000.0
2006-05-10 21:30:00,1.4087,1.40916,1.40821,1.40884,197300001.0
2006-05-10 21:35:00,1.40886,1.40917,1.40853,1.40878,237500002.0
2006-05-10 21:40:00,1.40864,1.40899,1.40827,1.40834,161700000.0
2006-05-10 21:45:00,1.4085,1.40865,1.4082,1.4086,147200000.0
2006-05-10 21:50:00,1.40856,1.40893,1.408,1.4083,211100000.0
2006-05-10 21:55:00,1.40829,1.40829,1.40753,1.40795,223700000.0
2006-05-10 22:00:00,1.4082,1.40837,1.40577,1.40641,165900000.0
2006-05-10 22:05:00,1.40703,1.40705,1.40539,1.40581,174400001.0
2006-05-10 22:10:00,1.40602,1.40642,1.40556,1.4059,217600001.0
2006-05-10 22:15:00,1.40599,1.40651,1.40593,1.40642,169600000.0
2006-05-10 22:20:00,1.40642,1.40665,1.40577,1.4064,200500000.0
2006-05-10 22:25:00,1.40635,1.4066,1.40579,1.40613,203100000.0
2006-05-10 22:30:00,1.40601,1.40632,1.4056,1.4062,176000000.0
2006-05-10 22:35:00,1.40628,1.40683,1.40572,1.40582,191100000.0
2006-05-10 22:40:00,1.40592,1.40658,1.40568,1.40626,151800000.0
2006-05-10 22:45:00,1.4061,1.40693,1.406,1.40676,196700001.0
2006-05-10 22:50:00,1.40661,1.40665,1.4056,1.40564,159800000.0
2006-05-10 22:55:00,1.40584,1.40603,1.40543,1.40595,179400000.0
2006-05-10 23:00:00,1.40589,1.4067,1.40571,1.4067,116600000.0
2006-05-10 23:05:00,1.4065,1.4069,1.4065,1.4065,144000000.0
2006-05-10 23:10:00,1.4063,1.4066,1.4063,1.4066,144000000.0
2006-05-10 23:15:00,1.4068,1.4073,1.4068,1.407,144000000.0
2006-05-10 23:20:00,1.4073,1.4085,1.4073,1.4079,115200000.0
2006-05-10 23:25:00,1.4077,1.4077,1.4071,1.4071,144000000.0
2006-05-10 23:30:00,1.40578,1.4072,1.40578,1.40667,219600001.0
2006-05-10 23:35:00,1.40684,1.40685,1.40651,1.40661,175500000.0
2006-05-10 23:40:00,1.40697,1.40781,1.40674,1.40781,199400001.0
2006-05-10 23:45:00,1.40719,1.40796,1.40701,1.40713,239300001.0
2006-05-10 23:50:00,1.40712,1.40767,1.40648,1.40648,186300000.0
2006-05-10 23:55:00,1.40681,1.40706,1.40591,1.40692,216900000.0
2006-05-11 00:00:00,1.40725,1.40771,1.40692,1.40739,239100001.0
2006-05-11 00:05:00,1.40754,1.40764,1.40702,1.4071,234800000.0
2006-05-11 00:10:00,1.4072,1.40743,1.40678,1.40713,186200000.0
2006-05-11 00:15:00,1.40688,1.40707,1.40646,1.40707,148500000.0
2006-05-11 00:20:00,1.40716,1.40716,1.40628,1.40686,179200001.0
2006-05-11 00:25:00,1.40669,1.40679,1.40581,1.40607,233000000.0
2006-05-11 00:30:00,1.40592,1.40632,1.40569,1.40569,186800002.0
2006-05-11 00:35:00,1.40611,1.40653,1.40594,1.40606,154800000.0
2006-05-11 00:40:00,1.40604,1.4069,1.40594,1.40675,156800000.0
2006-05-11 00:45:00,1.40681,1.40689,1.40642,1.40666,163200000.0
2006-05-11 00:50:00,1.4067,1.40716,1.40649,1.40714,209700001.0
2006-05-11 00:55:00,1.4072,1.40736,1.40677,1.40729,187600000.0
2006-05-11 01:00:00,1.40727,1.40748,1.40681,1.40737,237400000.0
2006-05-11 01:05:00,1.40763,1.40796,1.40745,1.40778,185000001.0
2006-05-11 01:10:00,1.40769,1.40819,1.40745,1.40782,186400001.0
2006-05-11 01:15:00,1.40782,1.40807,1.40747,1.40769,187000000.0
2006-05-11 01:20:00,1.40773,1.40783,1.4072,1.40747,169200000.0
2006-05-11 01:25:00,1.40734,1.40837,1.40705,1.40806,153100000.0
2006-05-11 01:30:00,1.40803,1.40855,1.40752,1.40849,194300000.0
2006-05-11 01:35:00,1.40849,1.40968,1.40842,1.4092,187200000.0
2006-05-11 01:40:00,1.40922,1.40943,1.40856,1.40906,194000001.0
2006-05-11 01:45:00,1.40903,1.4091,1.40815,1.40857,169100001.0
2006-05-11 01:50:00,1.40843,1.40889,1.40797,1.40873,156400000.0
2006-05-11 01:55:00,1.40868,1.40883,1.40828,1.40873,171300000.0
2006-05-11 02:00:00,1.4085,1.4092,1.40813,1.40914,335400001.0
2006-05-11 02:05:00,1.40904,1.40904,1.40821,1.40844,627600001.0
2006-05-11 02:10:00,1.40816,1.40893,1.40787,1.40857,392100000.0
2006-05-11 02:15:00,1.40831,1.40896,1.40806,1.40859,570200001.0
2006-05-11 02:20:00,1.40873,1.40916,1.40837,1.40903,226400000.0
2006-05-11 02:25:00,1.40891,1.4095,1.4089,1.40933,320600001.0
2006-05-11 02:30:00,1.40948,1.40948,1.40892,1.40927,439400003.0
2006-05-11 02:35:00,1.40936,1.4096,1.40861,1.4087,270200000.0
2006-05-11 02:40:00,1.40857,1.4089,1.40848,1.4089,187200000.0
2006-05-11 02:45:00,1.40851,1.40981,1.40851,1.40942,630900003.0
2006-05-11 02:50:00,1.40943,1.40967,1.40911,1.40921,299700001.0
2006-05-11 02:55:00,1.40922,1.40947,1.4086,1.4086,299200002.0
2006-05-11 03:00:00,1.40869,1.40879,1.40814,1.4083,301800000.0
2006-05-11 03:05:00,1.40821,1.40821,1.40671,1.40738,296100002.0
2006-05-11 03:10:00,1.40686,1.40741,1.4065,1.40673,148800000.0
2006-05-11 03:15:00,1.40634,1.40694,1.40569,1.40628,179100000.0
2006-05-11 03:20:00,1.406,1.40633,1.40485,1.40617,275800000.0
2006-05-11 03:25:00,1.40659,1.40659,1.40603,1.4064,321100000.0
2006-05-11 03:30:00,1.40643,1.40654,1.40541,1.40542,172200000.0
2006-05-11 03:35:00,1.40554,1.40638,1.40528,1.40572,252600001.0
2006-05-11 03:40:00,1.40567,1.4069,1.40554,1.40677,351200002.0
2006-05-11 03:45:00,1.4069,1.40721,1.4064,1.4064,192100001.0
2006-05-11 03:50:00,1.40671,1.4068,1.40612,1.40639,408000001.0
2006-05-11 03:55:00,1.40675,1.40677,1.40556,1.4059,582900003.0
2006-05-11 04:00:00,1.40587,1.40662,1.40587,1.40625,501500000.0
2006-05-11 04:05:00,1.40629,1.40718,1.40626,1.40664,536600002.0
2006-05-11 04:10:00,1.40655,1.40693,1.4063,1.40683,351000001.0
2006-05-11 04:15:00,1.40683,1.40706,1.40659,1.40673,383300001.0
2006-05-11 04:20:00,1.40661,1.4069,1.40624,1.40641,435000000.0
2006-05-11 04:25:00,1.4064,1.40717,1.40636,1.40677,484400001.0
2006-05-11 04:30:00,1.40636,1.4071,1.4063,1.407,223100000.0
2006-05-11 04:35:00,1.407,1.40758,1.40671,1.40749,470700000.0
2006-05-11 04:40:00,1.40751,1.40776,1.40685,1.40745,268800001.0
2006-05-11 04:45:00,1.40754,1.40771,1.40655,1.40656,294800002.0
2006-05-11 04:50:00,1.40699,1.40717,1.40667,1.4067,224700002.0
2006-05-11 04:55:00,1.40697,1.40701,1.40625,1.40629,312100001.0
2006-05-11 05:00:00,1.40662,1.40679,1.40633,1.40647,499300001.0
2006-05-11 05:05:00,1.40644,1.40662,1.40616,1.4063,1202500002.0
2006-05-11 05:10:00,1.40635,1.40652,1.40572,1.40575,942900002.0
2006-05-11 05:15:00,1.40592,1.40632,1.40558,1.40581,915200001.0
2006-05-11 05:20:00,1.4059,1.40605,1.40522,1.40544,1092800005.0
2006-05-11 05:25:00,1.40556,1.40556,1.40489,1.40512,992700001.0
2006-05-11 05:30:00,1.40512,1.40601,1.40462,1.40551,863600003.0
2006-05-11 05:35:00,1.40569,1.40612,1.40544,1.40606,703000001.0
2006-05-11 05:40:00,1.40594,1.40627,1.40566,1.40589,779200002.0
2006-05-11 05:45:00,1.40578,1.4062,1.40572,1.40573,1042100003.0
2006-05-11 05:50:00,1.40577,1.40638,1.40575,1.40627,968900001.0
2006-05-11 05:55:00,1.40624,1.40759,1.40624,1.40739,724400001.0
2006-05-11 06:00:00,1.4075,1.40777,1.40723,1.4073,808900000.0
2006-05-11 06:05:00,1.40727,1.40748,1.407,1.40719,1730200004.0
2006-05-11 06:10:00,1.4072,1.40737,1.40689,1.40701,1738500005.0
2006-05-11 06:15:00,1.40714,1.4075,1.40698,1.40733,951900002.0
2006-05-11 06:20:00,1.40725,1.40753,1.40688,1.40713,1384000002.0
2006-05-11 06:25:00,1.40716,1.40734,1.40706,1.40712,1390700003.0
2006-05-11 06:30:00,1.40709,1.40739,1.40703,1.40718,995500000.0
2006-05-11 06:35:00,1.40706,1.40734,1.40629,1.40639,605000001.0
2006-05-11 06:40:00,1.40638,1.40655,1.40608,1.40645,1102600002.0
2006-05-11 06:45:00,1.40651,1.40656,1.40594,1.40608,1014900002.0
2006-05-11 06:50:00,1.4061,1.40623,1.40566,1.40594,1062700003.0
2006-05-11 06:55:00,1.40596,1.4063,1.40584,1.4059,966000001.0
2006-05-11 07:00:00,1.40599,1.40622,1.40562,1.40607,1324800004.0
2006-05-11 07:05:00,1.40607,1.40607,1.40554,1.40569,1013200002.0
2006-05-11 07:10:00,1.4058,1.40581,1.40547,1.4056,1864800006.0
2006-05-11 07:15:00,1.40586,1.40593,1.40538,1.40584,1493100004.0
2006-05-11 07:20:00,1.4059,1.40618,1.40539,1.40563,1841900005.0
2006-05-11 07:25:00,1.40559,1.40606,1.40547,1.40568,1288500004.0
2006-05-11 07:30:00,1.40584,1.406,1.40519,1.40527,1997100005.0
2006-05-11 07:35:00,1.4052,1.40566,1.40511,1.40551,1306000005.0
2006-05-11 07:40:00,1.40548,1.4058,1.40537,1.40562,1827200003.0
2006-05-11 07:45:00,1.40545,1.40565,1.40494,1.40548,2955000006.0
2006-05-11 07:50:00,1.40548,1.40577,1.4051,1.40557,2489100001.0
2006-05-11 07:55:00,1.40554,1.40587,1.40523,1.40573,2792800005.0
2006-05-11 08:00:00,1.40571,1.40583,1.40505,1.40561,2051000002.0
2006-05-11 08:05:00,1.40579,1.40602,1.40549,1.40554,2391500007.0
2006-05-11 08:10:00,1.40544,1.40589,1.40519,1.40573,1487500001.0
2006-05-11 08:15:00,1.40569,1.406,1.40557,1.40574,1372100004.0
2006-05-11 08:20:00,1.40578,1.40623,1.40502,1.40519,1770800004.0
2006-05-11 08:25:00,1.40511,1.4056,1.40493,1.40542,2234900006.0
2006-05-11 08:30:00,1.40554,1.40597,1.40527,1.40567,1783700005.0
2006-05-11 08:35:00,1.40579,1.40645,1.40554,1.40584,2189600004.0
2006-05-11 08:40:00,1.4057,1.40683,1.40562,1.40678,2062700006.0
2006-05-11 08:45:00,1.40686,1.40692,1.4056,1.40561,2876000009.0
2006-05-11 08:50:00,1.40566,1.40566,1.40466,1.40478,2719800003.0
2006-05-11 08:55:00,1.40476,1.40476,1.40409,1.40429,2451500007.0
2006-05-11 09:00:00,1.40437,1.40523,1.40418,1.405,2646200005.0
2006-05-11 09:05:00,1.40502,1.40567,1.40441,1.40495,2005700002.0
2006-05-11 09:10:00,1.40472,1.40472,1.40276,1.40307,2250500005.0
2006-05-11 09:15:00,1.40334,1.40402,1.40292,1.40354,2182700005.0
2006-05-11 09:20:00,1.40333,1.40364,1.40251,1.40321,1727700006.0
2006-05-11 09:25:00,1.40348,1.4042,1.4023,1.40252,2264700005.0
2006-05-11 09:30:00,1.40248,1.40399,1.40192,1.40399,2290300004.0
2006-05-11 09:35:00,1.40424,1.40621,1.40422,1.40589,1968200004.0
2006-05-11 09:40:00,1.40597,1.40703,1.40597,1.40682,2181800006.0
2006-05-11 09:45:00,1.40668,1.40713,1.40579,1.40672,2128200003.0
2006-05-11 09:50:00,1.40677,1.40718,1.40466,1.40536,2391700006.0
2006-05-11 09:55:00,1.40545,1.40609,1.40532,1.40567,2959800005.0
2006-05-11 10:00:00,1.40558,1.40591,1.4052,1.40569,2403100003.0
2006-05-11 10:05:00,1.40547,1.40681,1.40531,1.4068,2449500002.0
2006-05-11 10:10:00,1.40676,1.40696,1.40562,1.40576,2362300006.0
2006-05-11 10:15:00,1.40564,1.40601,1.40527,1.40568,1842600004.0
2006-05-11 10:20:00,1.40556,1.40571,1.40345,1.40374,2324100008.0
2006-05-11 10:25:00,1.4039,1.40461,1.40381,1.40449,2560900004.0
2006-05-11 10:30:00,1.40464,1.40517,1.40437,1.40462,2526500006.0
2006-05-11 10:35:00,1.40458,1.40526,1.40425,1.40497,2377900004.0
2006-05-11 10:40:00,1.40506,1.40517,1.40445,1.40487,2305500007.0
2006-05-11 10:45:00,1.40486,1.40492,1.4041,1.40419,2106500004.0
2006-05-11 10:50:00,1.40407,1.40421,1.40362,1.40417,2199400005.0
2006-05-11 10:55:00,1.40416,1.40466,1.40379,1.40431,2574400003.0
2006-05-11 11:00:00,1.40436,1.40511,1.40423,1.40488,2281200004.0
2006-05-11 11:05:00,1.40491,1.40545,1.40437,1.40518,2147900003.0
2006-05-11 11:10:00,1.40533,1.40546,1.40506,1.40524,2440000007.0
2006-05-11 11:15:00,1.40514,1.40521,1.40481,1.40507,2094000003.0
2006-05-11 11:20:00,1.40508,1.40602,1.40496,1.40589,2684800010.0
2006-05-11 11:25:00,1.4059,1.40625,1.40549,1.40564,2433300005.0
2006-05-11 11:30:00,1.4055,1.40552,1.40492,1.40521,2600000006.0
2006-05-11 11:35:00,1.40538,1.40592,1.40508,1.40523,2883900010.0
2006-05-11 11:40:00,1.40526,1.40566,1.40502,1.40537,3173800007.0
2006-05-11 11:45:00,1.4055,1.40565,1.40502,1.40512,2543600003.0
2006-05-11 11:50:00,1.40516,1.40526,1.40464,1.40482,1342700003.0
2006-05-11 11:55:00,1.40492,1.40504,1.40448,1.40464,2318700006.0
2006-05-11 12:00:00,1.40471,1.40543,1.40459,1.40499,1959500003.0
2006-05-11 12:05:00,1.40484,1.40509,1.40434,1.40488,1974400004.0
2006-05-11 12:10:00,1.40482,1.40598,1.40477,1.40594,1942000003.0
2006-05-11 12:15:00,1.40591,1.40622,1.40498,1.40526,1574400002.0
2006-05-11 12:20:00,1.40512,1.4055,1.4049,1.40516,2145400005.0
2006-05-11 12:25:00,1.40546,1.40596,1.40537,1.40544,2581600010.0
2006-05-11 12:30:00,1.40538,1.40579,1.40508,1.40558,2334100004.0
2006-05-11 12:35:00,1.40601,1.40614,1.40564,1.40569,2790600002.0
2006-05-11 12:40:00,1.40565,1.40581,1.40538,1.40547,2018700007.0
2006-05-11 12:45:00,1.40539,1.40551,1.40486,1.40498,2326100006.0
2006-05-11 12:50:00,1.4051,1.40552,1.40498,1.4053,1870500004.0
2006-05-11 12:55:00,1.40537,1.40556,1.40411,1.40426,2397500005.0
2006-05-11 13:00:00,1.4039,1.40491,1.40374,1.40453,1699400005.0
2006-05-11 13:05:00,1.40451,1.40517,1.40427,1.40488,1300100002.0
2006-05-11 13:10:00,1.40497,1.40514,1.40473,1.40504,1540700005.0
2006-05-11 13:15:00,1.40505,1.40574,1.40495,1.40554,1260400001.0
2006-05-11 13:20:00,1.40542,1.40554,1.40475,1.4055,1112000004.0
2006-05-11 13:25:00,1.40549,1.40551,1.40491,1.40517,1780100003.0
2006-05-11 13:30:00,1.40528,1.40547,1.40484,1.40484,2015000004.0
2006-05-11 13:35:00,1.40469,1.40509,1.40444,1.40472,1963000006.0
2006-05-11 13:40:00,1.40448,1.40494,1.40413,1.40464,1148200000.0
2006-05-11 13:45:00,1.40461,1.40491,1.40419,1.40432,1908600006.0
2006-05-11 13:50:00,1.40423,1.40443,1.40397,1.40424,1875800005.0
2006-05-11 13:55:00,1.40422,1.40447,1.40395,1.40443,1751900002.0
2006-05-11 14:00:00,1.40446,1.40493,1.40443,1.40472,1738300002.0
2006-05-11 14:05:00,1.40475,1.40488,1.40426,1.40452,1644100002.0
2006-05-11 14:10:00,1.40471,1.40489,1.40394,1.40405,1160000005.0
2006-05-11 14:15:00,1.40404,1.40428,1.40269,1.40286,2041300007.0
2006-05-11 14:20:00,1.40288,1.4041,1.40274,1.40357,1878800005.0
2006-05-11 14:25:00,1.40364,1.40388,1.40296,1.40309,1657300003.0
2006-05-11 14:30:00,1.40338,1.40682,1.40106,1.40652,169100000.0
2006-05-11 14:35:00,1.40646,1.40646,1.40516,1.40532,188700000.0
2006-05-11 14:40:00,1.40533,1.40592,1.40481,1.4057,165600000.0
2006-05-11 14:45:00,1.40546,1.40587,1.40503,1.4056,204100000.0
2006-05-11 14:50:00,1.40541,1.40621,1.40507,1.40507,177600000.0
2006-05-11 14:55:00,1.40533,1.4057,1.40488,1.40501,220700002.0
2006-05-11 15:00:00,1.40497,1.40544,1.40463,1.40495,218300000.0
2006-05-11 15:05:00,1.40484,1.40535,1.4042,1.40467,203200000.0
2006-05-11 15:10:00,1.40487,1.40505,1.4045,1.40458,241900001.0
2006-05-11 15:15:00,1.40454,1.40489,1.4039,1.40461,210100000.0
2006-05-11 15:20:00,1.40465,1.40564,1.40452,1.40556,165500001.0
2006-05-11 15:25:00,1.40552,1.40611,1.40528,1.40567,167800001.0
2006-05-11 15:30:00,1.40576,1.40625,1.40542,1.40591,172800000.0
2006-05-11 15:35:00,1.40589,1.40607,1.40524,1.4059,191100000.0
2006-05-11 15:40:00,1.40609,1.40632,1.40551,1.40632,177800000.0
2006-05-11 15:45:00,1.40624,1.40786,1.40624,1.4078,244300000.0
2006-05-11 15:50:00,1.4076,1.40857,1.40742,1.40761,219900001.0
2006-05-11 15:55:00,1.40756,1.40764,1.40654,1.40682,172200001.0
2006-05-11 16:00:00,1.40654,1.40719,1.40642,1.40681,162900000.0
2006-05-11 16:05:00,1.40694,1.4084,1.40694,1.4084,179100001.0
2006-05-11 16:10:00,1.40842,1.40909,1.40794,1.40826,233600002.0
2006-05-11 16:15:00,1.40803,1.40873,1.40779,1.40862,153600000.0
2006-05-11 16:20:00,1.40866,1.40897,1.40846,1.40894,217200001.0
2006-05-11 16:25:00,1.40928,1.40937,1.40774,1.4083,199700000.0
2006-05-11 16:30:00,1.40826,1.41007,1.40818,1.40979,222500000.0
2006-05-11 16:35:00,1.41002,1.41114,1.40973,1.41058,206100001.0
2006-05-11 16:40:00,1.41066,1.41086,1.41003,1.41071,173600000.0
2006-05-11 16:45:00,1.41049,1.41177,1.41039,1.41116,219100000.0
2006-05-11 16:50:00,1.41108,1.41172,1.41074,1.41126,188600000.0
2006-05-11 16:55:00,1.41131,1.41133,1.41035,1.41064,183200001.0
2006-05-11 17:00:00,1.41056,1.41109,1.40934,1.40952,213400000.0
2006-05-11 17:05:00,1.40924,1.41007,1.40896,1.40963,263300003.0
2006-05-11 17:10:00,1.40945,1.40959,1.40834,1.40834,168600000.0
2006-05-11 17:15:00,1.40837,1.40931,1.40796,1.40919,178700000.0
2006-05-11 17:20:00,1.40917,1.40931,1.40868,1.40881,236800001.0
2006-05-11 17:25:00,1.40853,1.40908,1.40837,1.40885,187000000.0
2006-05-11 17:30:00,1.40879,1.40954,1.40831,1.40933,227900001.0
2006-05-11 17:35:00,1.40955,1.41055,1.40955,1.41029,237900002.0
2006-05-11 17:40:00,1.41047,1.41125,1.41047,1.41073,194800000.0
2006-05-11 17:45:00,1.41088,1.41098,1.41012,1.41066,200600001.0
2006-05-11 17:50:00,1.41076,1.41147,1.4106,1.41147,147800000.0
2006-05-11 17:55:00,1.41181,1.41269,1.41105,1.41169,197500000.0
2006-05-11 18:00:00,1.41195,1.41287,1.41172,1.41224,194000000.0
2006-05-11 18:05:00,1.41236,1.41257,1.41163,1.41172,219400000.0
2006-05-11 18:10:00,1.41189,1.41249,1.41152,1.41212,179600000.0
2006-05-11 18:15:00,1.41201,1.41247,1.4113,1.4115,202100000.0
2006-05-11 18:20:00,1.41152,1.41179,1.41117,1.41138,203000001.0
2006-05-11 18:25:00,1.41166,1.41182,1.41084,1.41162,187900000.0
2006-05-11 18:30:00,1.41188,1.41222,1.41133,1.41157,168000000.0
2006-05-11 18:35:00,1.41153,1.41171,1.41087,1.41111,177100000.0
2006-05-11 18:40:00,1.41111,1.41316,1.41106,1.41279,234700002.0
2006-05-11 18:45:00,1.41299,1.41367,1.41279,1.41317,159200000.0
2006-05-11 18:50:00,1.41354,1.41488,1.41313,1.41444,162700000.0
2006-05-11 18:55:00,1.41423,1.41449,1.41394,1.41433,201500000.0
2006-05-11 19:00:00,1.41444,1.41468,1.41415,1.41444,248000000.0
2006-05-11 19:05:00,1.41445,1.41464,1.41404,1.41433,176000000.0
2006-05-11 19:10:00,1.41452,1.41458,1.4139,1.41431,206200001.0
2006-05-11 19:15:00,1.41361,1.41381,1.41307,1.41338,189200000.0
2006-05-11 19:20:00,1.41328,1.41342,1.41269,1.41321,206100000.0
2006-05-11 19:25:00,1.41344,1.41369,1.41301,1.41328,166000000.0
2006-05-11 19:30:00,1.41316,1.41338,1.41277,1.41289,221400002.0
2006-05-11 19:35:00,1.4128,1.4132,1.41252,1.41285,195400001.0
2006-05-11 19:40:00,1.41274,1.413,1.41249,1.41284,244400000.0
2006-05-11 19:45:00,1.41274,1.41357,1.41266,1.41345,180800000.0
2006-05-11 19:50:00,1.4136,1.4139,1.41302,1.4135,241900000.0
2006-05-11 19:55:00,1.41344,1.41422,1.41344,1.41392,172200001.0
2006-05-11 20:00:00,1.41374,1.4141,1.41334,1.41361,248800002.0
2006-05-11 20:05:00,1.4137,1.41438,1.4137,1.4143,200600002.0
2006-05-11 20:10:00,1.41396,1.41472,1.41396,1.41472,192100000.0
2006-05-11 20:15:00,1.41489,1.41509,1.4146,1.41491,193400001.0
2006-05-11 20:20:00,1.41483,1.41491,1.4145,1.41467,180500000.0
2006-05-11 20:25:00,1.41486,1.41486,1.41408,1.41449,220400000.0
2006-05-11 20:30:00,1.41457,1.41475,1.41403,1.4146,235700003.0
2006-05-11 20:35:00,1.41452,1.41507,1.41447,1.4149,208700000.0
2006-05-11 20:40:00,1.41501,1.41525,1.41453,1.41479,205800000.0
2006-05-11 20:45:00,1.41465,1.41489,1.41434,1.41443,200800000.0
2006-05-11 20:50:00,1.41427,1.41481,1.41395,1.41467,170400000.0
2006-05-11 20:55:00,1.41465,1.41507,1.4145,1.41468,212400001.0
2006-05-11 21:00:00,1.41454,1.4151,1.41422,1.41453,158300001.0
2006-05-11 21:05:00,1.41452,1.41503,1.41449,1.41474,185000000.0
2006-05-11 21:10:00,1.41481,1.415,1.41447,1.41471,201300000.0
2006-05-11 21:15:00,1.41464,1.41474,1.41383,1.41453,192800000.0
2006-05-11 21:20:00,1.41461,1.41485,1.41405,1.41446,233300000.0
2006-05-11 21:25:00,1.4145,1.41461,1.41405,1.41415,183900000.0
2006-05-11 21:30:00,1.41416,1.41423,1.41381,1.41395,209500000.0
2006-05-11 21:35:00,1.41391,1.41436,1.41361,1.4141,166200000.0
2006-05-11 21:40:00,1.41398,1.4143,1.41373,1.41373,187300000.0
2006-05-11 21:45:00,1.4137,1.4139,1.4133,1.4137,156500000.0
2006-05-11 21:50:00,1.4138,1.41395,1.41358,1.41389,226900000.0
2006-05-11 21:55:00,1.41394,1.41447,1.41377,1.41427,230600000.0
2006-05-11 22:00:00,1.41438,1.41468,1.41401,1.41447,198000000.0
2006-05-11 22:05:00,1.41455,1.41489,1.41418,1.41445,182900000.0
2006-05-11 22:10:00,1.41453,1.41472,1.4143,1.4144,185600000.0
2006-05-11 22:15:00,1.41441,1.41472,1.41438,1.4144,168600000.0
2006-05-11 22:20:00,1.41438,1.41451,1.41404,1.41427,227700000.0
2006-05-11 22:25:00,1.4144,1.41518,1.41431,1.41518,201700000.0
2006-05-11 22:30:00,1.41517,1.41517,1.41423,1.41435,214100000.0
2006-05-11 22:35:00,1.41458,1.41581,1.41458,1.41499,203200000.0
2006-05-11 22:40:00,1.415,1.41578,1.4145,1.4156,213000000.0
2006-05-11 22:45:00,1.41559,1.41559,1.41458,1.41484,179200001.0
2006-05-11 22:50:00,1.41479,1.41555,1.41453,1.41537,184100000.0
2006-05-11 22:55:00,1.41554,1.41578,1.41515,1.41538,179200000.0
2006-05-11 23:00:00,1.41535,1.4156,1.41517,1.4154,167100000.0
2006-05-11 23:05:00,1.4156,1.4158,1.4156,1.4156,239500000.0
2006-05-11 23:10:00,1.4153,1.416,1.4153,1.4158,239500000.0
2006-05-11 23:15:00,1.4159,1.416,1.4155,1.4155,191600000.0
2006-05-11 23:20:00,1.4156,1.4157,1.4156,1.4157,95800000.0
2006-05-11 23:25:00,1.4158,1.4158,1.41476,1.41507,207900000.0
2006-05-11 23:30:00,1.41494,1.41564,1.41494,1.41542,219700002.0
2006-05-11 23:35:00,1.41555,1.41555,1.41525,1.41535,182700000.0
2006-05-11 23:40:00,1.41561,1.41569,1.4149,1.41559,172700001.0
2006-05-11 23:45:00,1.41546,1.41568,1.4151,1.41534,244500003.0
2006-05-11 23:50:00,1.41541,1.41562,1.41433,1.41433,157500000.0
2006-05-11 23:55:00,1.41478,1.4159,1.41473,1.41563,259000003.0
2006-05-12 00:00:00,1.41577,1.4159,1.41495,1.41543,190900000.0
2006-05-12 00:05:00,1.41542,1.41552,1.41504,1.41527,182600000.0
2006-05-12 00:10:00,1.41541,1.4156,1.41513,1.4154,192100000.0
2006-05-12 00:15:00,1.41512,1.41551,1.41506,1.41551,149500000.0
2006-05-12 00:20:00,1.41555,1.416,1.41518,1.41583,191200000.0
2006-05-12 00:25:00,1.41573,1.41589,1.41521,1.41557,205000000.0
2006-05-12 00:30:00,1.41535,1.41597,1.41535,1.4156,182200001.0
2006-05-12 00:35:00,1.41588,1.41624,1.41553,1.41594,192900000.0
2006-05-12 00:40:00,1.41592,1.41592,1.41445,1.41506,158800000.0
2006-05-12 00:45:00,1.41511,1.4152,1.41451,1.41474,200500000.0
2006-05-12 00:50:00,1.41476,1.41494,1.41453,1.41479,196800001.0
2006-05-12 00:55:00,1.41467,1.41467,1.41356,1.41399,193300001.0
2006-05-12 01:00:00,1.41389,1.41424,1.41329,1.41399,199700000.0
2006-05-12 01:05:00,1.41408,1.41457,1.41394,1.4145,164300000.0
2006-05-12 01:10:00,1.41466,1.415,1.4144,1.41468,174800000.0
2006-05-12 01:15:00,1.41487,1.41505,1.41463,1.41505,210000002.0
2006-05-12 01:20:00,1.41519,1.41523,1.41463,1.41492,202800000.0
2006-05-12 01:25:00,1.41479,1.41536,1.41451,1.41528,209800000.0
2006-05-12 01:30:00,1.41559,1.41597,1.41485,1.41489,152000000.0
2006-05-12 01:35:00,1.41484,1.41507,1.41442,1.4148,149400000.0
2006-05-12 01:40:00,1.41482,1.41571,1.41482,1.41511,221000000.0
2006-05-12 01:45:00,1.41516,1.41556,1.41487,1.41532,166200000.0
2006-05-12 01:50:00,1.41528,1.41552,1.41489,1.41491,166900000.0
2006-05-12 01:55:00,1.41481,1.41496,1.41411,1.41464,171100000.0
2006-05-12 02:00:00,1.41443,1.41556,1.41397,1.41533,351500001.0
2006-05-12 02:05:00,1.41542,1.41677,1.41535,1.4165,667700005.0
2006-05-12 02:10:00,1.41606,1.41667,1.41522,1.41563,368100000.0
2006-05-12 02:15:00,1.4156,1.41593,1.41486,1.41548,540400001.0
2006-05-12 02:20:00,1.41558,1.41575,1.41495,1.41502,185200000.0
2006-05-12 02:25:00,1.41491,1.41511,1.41435,1.41475,403200001.0
2006-05-12 02:30:00,1.41498,1.41498,1.41394,1.41398,383500000.0
2006-05-12 02:35:00,1.41407,1.41417,1.41275,1.41301,292100001.0
2006-05-12 02:40:00,1.41316,1.41361,1.41316,1.41361,179800000.0
2006-05-12 02:45:00,1.41305,1.41436,1.41305,1.41377,611200001.0
2006-05-12 02:50:00,1.41407,1.41529,1.41377,1.41494,299600002.0
2006-05-12 02:55:00,1.41524,1.41538,1.41473,1.41473,258700002.0
2006-05-12 03:00:00,1.41486,1.41541,1.41444,1.41508,324300002.0
2006-05-12 03:05:00,1.41511,1.41585,1.41506,1.41575,292600000.0
2006-05-12 03:10:00,1.41526,1.41566,1.41485,1.41544,156400000.0
2006-05-12 03:15:00,1.41529,1.41587,1.41466,1.4151,217000000.0
2006-05-12 03:20:00,1.41478,1.41538,1.41478,1.41535,264900000.0
2006-05-12 03:25:00,1.41579,1.41579,1.415,1.41511,382900002.0
2006-05-12 03:30:00,1.41507,1.41533,1.41478,1.41496,191800000.0
2006-05-12 03:35:00,1.41503,1.41523,1.41465,1.41474,271900001.0
2006-05-12 03:40:00,1.4147,1.41536,1.41464,1.41483,321400000.0
2006-05-12 03:45:00,1.41479,1.4151,1.41468,1.41469,196100001.0
2006-05-12 03:50:00,1.41493,1.41506,1.4142,1.41455,363100004.0
2006-05-12 03:55:00,1.41491,1.41528,1.41419,1.41468,559500001.0
2006-05-12 04:00:00,1.41457,1.41507,1.41408,1.41408,555300001.0
2006-05-12 04:05:00,1.41383,1.41506,1.41383,1.41468,516700001.0
2006-05-12 04:10:00,1.41465,1.41503,1.41441,1.41461,413800001.0
2006-05-12 04:15:00,1.41466,1.41533,1.41466,1.41512,420100002.0
2006-05-12 04:20:00,1.41508,1.41537,1.41448,1.41464,397500000.0
2006-05-12 04:25:00,1.41471,1.41518,1.41453,1.41489,556900001.0
2006-05-12 04:30:00,1.41465,1.41507,1.4146,1.41507,235300001.0
2006-05-12 04:35:00,1.41496,1.41546,1.41464,1.41536,475100000.0
2006-05-12 04:40:00,1.41502,1.4156,1.4149,1.4156,249200000.0
2006-05-12 04:45:00,1.41552,1.41589,1.41517,1.41542,314600000.0
2006-05-12 04:50:00,1.41578,1.41613,1.41541,1.41563,216200000.0
2006-05-12 04:55:00,1.41595,1.41606,1.41563,1.41563,321500002.0
2006-05-12 05:00:00,1.41601,1.41604,1.41552,1.41555,450400000.0
2006-05-12 05:05:00,1.4155,1.41577,1.41511,1.41522,1115200001.0
2006-05-12 05:10:00,1.41525,1.41571,1.41523,1.41549,936800002.0
2006-05-12 05:15:00,1.41565,1.41597,1.4155,1.41564,1022300003.0
2006-05-12 05:20:00,1.41563,1.41588,1.41548,1.41556,1080600002.0
2006-05-12 05:25:00,1.4157,1.416,1.4155,1.41572,1005800003.0
2006-05-12 05:30:00,1.41572,1.41609,1.41562,1.41566,900300003.0
2006-05-12 05:35:00,1.41582,1.41664,1.4157,1.41649,746700001.0
2006-05-12 05:40:00,1.41619,1.41646,1.41515,1.41541,712100002.0
2006-05-12 05:45:00,1.41547,1.41567,1.41515,1.4152,967500002.0
2006-05-12 05:50:00,1.41524,1.4161,1.41524,1.41606,982500001.0
2006-05-12 05:55:00,1.41605,1.41639,1.41579,1.41583,741100001.0
2006-05-12 06:00:00,1.41588,1.4161,1.41569,1.41586,876100001.0
2006-05-12 06:05:00,1.41587,1.41634,1.41578,1.41594,1758000005.0
2006-05-12 06:10:00,1.41602,1.41643,1.41597,1.41633,1758100004.0
2006-05-12 06:15:00,1.41633,1.41697,1.41605,1.41671,972300002.0
2006-05-12 06:20:00,1.4167,1.41685,1.41621,1.41641,1312200000.0
2006-05-12 06:25:00,1.4166,1.41687,1.41586,1.41606,1298900001.0
2006-05-12 06:30:00,1.41609,1.41688,1.41608,1.41641,980400001.0
2006-05-12 06:35:00,1.41623,1.4168,1.41614,1.41639,628500003.0
2006-05-12 06:40:00,1.41635,1.41638,1.41586,1.41628,1108000001.0
2006-05-12 06:45:00,1.41638,1.41675,1.41607,1.41611,1073000003.0
2006-05-12 06:50:00,1.41625,1.41684,1.41605,1.41657,1012700003.0
2006-05-12 06:55:00,1.41662,1.41679,1.41647,1.41672,1058600003.0
2006-05-12 07:00:00,1.41679,1.41695,1.41651,1.41666,1323000004.0
2006-05-12 07:05:00,1.41673,1.41698,1.41641,1.41664,1094000004.0
2006-05-12 07:10:00,1.41676,1.41693,1.41659,1.41673,1737900001.0
2006-05-12 07:15:00,1.41695,1.41699,1.41589,1.41625,1367900001.0
2006-05-12 07:20:00,1.41621,1.41638,1.41575,1.41578,1790300002.0
2006-05-12 07:25:00,1.41556,1.41602,1.41539,1.41559,1296400001.0
2006-05-12 07:30:00,1.41559,1.41601,1.41551,1.4159,1900200002.0
2006-05-12 07:35:00,1.41579,1.41604,1.41553,1.41573,1322800003.0
2006-05-12 07:40:00,1.41564,1.41603,1.41535,1.41583,2044900005.0
2006-05-12 07:45:00,1.41598,1.417,1.41585,1.41611,2890900008.0
2006-05-12 07:50:00,1.41614,1.41678,1.41609,1.41666,2619200009.0
2006-05-12 07:55:00,1.41657,1.41686,1.41555,1.41581,2813100005.0
2006-05-12 08:00:00,1.41581,1.41585,1.41504,1.41532,1941800003.0
2006-05-12 08:05:00,1.41555,1.4159,1.41508,1.4156,2459900009.0
2006-05-12 08:10:00,1.41577,1.41689,1.41564,1.41679,1465800004.0
2006-05-12 08:15:00,1.41678,1.41787,1.41678,1.41769,1431800006.0
2006-05-12 08:20:00,1.41761,1.41761,1.41672,1.41715,1863700004.0
2006-05-12 08:25:00,1.4173,1.41866,1.41713,1.418,2192700003.0
2006-05-12 08:30:00,1.41794,1.41805,1.41701,1.41711,1882400009.0
2006-05-12 08:35:00,1.41692,1.41775,1.41655,1.41744,2069800003.0
2006-05-12 08:40:00,1.41758,1.41802,1.41722,1.41792,2003500003.0
2006-05-12 08:45:00,1.41809,1.41847,1.41772,1.41797,2800200004.0
2006-05-12 08:50:00,1.41801,1.41874,1.41756,1.41784,2842800001.0
2006-05-12 08:55:00,1.41789,1.41807,1.41745,1.41774,2589700004.0
2006-05-12 09:00:00,1.41759,1.41801,1.41671,1.41788,2889300004.0
2006-05-12 09:05:00,1.41798,1.41825,1.41735,1.4182,2071200007.0
2006-05-12 09:10:00,1.41816,1.41844,1.41735,1.41776,2263500001.0
2006-05-12 09:15:00,1.41774,1.41815,1.41747,1.41764,2278200004.0
2006-05-12 09:20:00,1.41751,1.41813,1.41733,1.41774,1656000001.0
2006-05-12 09:25:00,1.41787,1.41915,1.41764,1.41904,2294200004.0
2006-05-12 09:30:00,1.41888,1.41924,1.41752,1.41894,2408200008.0
2006-05-12 09:35:00,1.41873,1.41981,1.41829,1.41866,2086800007.0
2006-05-12 09:40:00,1.41867,1.41905,1.41844,1.41866,2213500010.0
2006-05-12 09:45:00,1.41885,1.41936,1.41865,1.41919,2147400006.0
2006-05-12 09:50:00,1.41932,1.42001,1.41898,1.41955,2408700001.0
2006-05-12 09:55:00,1.41946,1.42016,1.41904,1.41999,2826800004.0
2006-05-12 10:00:00,1.41992,1.42061,1.41935,1.41948,2388300005.0
2006-05-12 10:05:00,1.41909,1.41998,1.41909,1.41963,2588500006.0
2006-05-12 10:10:00,1.41959,1.41962,1.419,1.41962,2378200003.0
2006-05-12 10:15:00,1.41972,1.41992,1.41884,1.41908,1939600006.0
2006-05-12 10:20:00,1.41925,1.42085,1.41921,1.42024,2085400002.0
2006-05-12 10:25:00,1.42038,1.4218,1.42016,1.42159,2566800006.0
2006-05-12 10:30:00,1.42168,1.42185,1.42091,1.42119,2685600010.0
2006-05-12 10:35:00,1.42125,1.4217,1.4207,1.42161,2436000004.0
2006-05-12 10:40:00,1.42153,1.42185,1.42109,1.42109,2423000007.0
2006-05-12 10:45:00,1.42097,1.42134,1.42065,1.42107,2062800004.0
2006-05-12 10:50:00,1.42105,1.42146,1.42068,1.42113,2161700003.0
2006-05-12 10:55:00,1.42105,1.4213,1.42064,1.42098,2510400004.0
2006-05-12 11:00:00,1.42113,1.42157,1.42078,1.42128,2332800003.0
2006-05-12 11:05:00,1.42124,1.42124,1.41967,1.41976,2149300001.0
2006-05-12 11:10:00,1.4199,1.42061,1.41958,1.42032,2396900006.0
2006-05-12 11:15:00,1.42033,1.42059,1.41979,1.42006,2263600001.0
2006-05-12 11:20:00,1.42011,1.42115,1.42001,1.42103,2658900006.0
2006-05-12 11:25:00,1.42123,1.42201,1.42113,1.42199,2468600007.0
2006-05-12 11:30:00,1.42206,1.42372,1.42185,1.42329,2484200004.0
2006-05-12 11:35:00,1.42347,1.42592,1.42296,1.42537,2952100010.0
2006-05-12 11:40:00,1.42548,1.42744,1.42513,1.42534,3155900006.0
2006-05-12 11:45:00,1.4256,1.42572,1.42278,1.42312,2495400004.0
2006-05-12 11:50:00,1.42278,1.42286,1.42215,1.42243,1464100001.0
2006-05-12 11:55:00,1.42256,1.42315,1.42231,1.42299,2347200005.0
2006-05-12 12:00:00,1.42304,1.42389,1.42262,1.42359,2196600006.0
2006-05-12 12:05:00,1.42363,1.42427,1.42325,1.42378,1924900003.0
2006-05-12 12:10:00,1.42355,1.42366,1.42246,1.42248,1852900002.0
2006-05-12 12:15:00,1.42238,1.42348,1.42225,1.42342,1793900007.0
2006-05-12 12:20:00,1.42329,1.42353,1.42254,1.42254,2124600004.0
2006-05-12 12:25:00,1.42241,1.42295,1.42131,1.42144,2679100003.0
2006-05-12 12:30:00,1.42168,1.42201,1.41983,1.41986,2430000007.0
2006-05-12 12:35:00,1.42,1.42147,1.41968,1.42142,2677400008.0
2006-05-12 12:40:00,1.42172,1.42291,1.42149,1.42291,2098400002.0
2006-05-12 12:45:00,1.4231,1.42339,1.42224,1.42269,2199800007.0
2006-05-12 12:50:00,1.42272,1.42276,1.42194,1.42256,1949200004.0
2006-05-12 12:55:00,1.42272,1.42337,1.42255,1.42255,2270300008.0
2006-05-12 13:00:00,1.4224,1.42318,1.42212,1.42294,1606900000.0
2006-05-12 13:05:00,1.423,1.42404,1.42281,1.42331,1326700003.0
2006-05-12 13:10:00,1.42343,1.42385,1.42331,1.42338,1570500003.0
2006-05-12 13:15:00,1.42352,1.42454,1.42339,1.42378,1278900004.0
2006-05-12 13:20:00,1.42369,1.42383,1.42329,1.42341,1084600001.0
2006-05-12 13:25:00,1.42324,1.42325,1.4217,1.4217,1686800002.0
2006-05-12 13:30:00,1.4215,1.42153,1.4209,1.42136,2031200006.0
2006-05-12 13:35:00,1.42148,1.42193,1.42133,1.42172,2033500005.0
2006-05-12 13:40:00,1.42156,1.42203,1.42143,1.42191,1162800003.0
2006-05-12 13:45:00,1.42199,1.4228,1.42166,1.42274,1975700001.0
2006-05-12 13:50:00,1.42273,1.42273,1.42115,1.42159,1941000005.0
2006-05-12 13:55:00,1.42148,1.42158,1.42001,1.42079,1823000002.0
2006-05-12 14:00:00,1.4203,1.42188,1.42018,1.42177,1892000007.0
2006-05-12 14:05:00,1.42187,1.42199,1.42038,1.42038,1592700002.0
2006-05-12 14:10:00,1.42045,1.42104,1.41983,1.4206,1064500003.0
2006-05-12 14:15:00,1.42074,1.42116,1.42028,1.42046,1939400002.0
2006-05-12 14:20:00,1.42032,1.42257,1.42011,1.42209,1809800005.0
2006-05-12 14:25:00,1.42197,1.42291,1.4179,1.42254,1765100003.0
2006-05-12 14:30:00,1.41569,1.42462,1.41569,1.42208,181700000.0
2006-05-12 14:35:00,1.42228,1.42236,1.42066,1.42236,160000000.0
2006-05-12 14:40:00,1.42291,1.42426,1.42264,1.42421,248000000.0
2006-05-12 14:45:00,1.42434,1.42543,1.42241,1.42272,199200000.0
2006-05-12 14:50:00,1.42259,1.42276,1.42047,1.42219,170800000.0
2006-05-12 14:55:00,1.42269,1.42281,1.42139,1.42214,262900000.0
2006-05-12 15:00:00,1.42229,1.42331,1.42117,1.42139,216000000.0
2006-05-12 15:05:00,1.42158,1.42202,1.42054,1.42081,197000000.0
2006-05-12 15:10:00,1.4204,1.42053,1.41865,1.41865,166900001.0
2006-05-12 15:15:00,1.41883,1.41978,1.4182,1.41952,201500000.0
2006-05-12 15:20:00,1.41982,1.42038,1.41961,1.42015,145400000.0
2006-05-12 15:25:00,1.41997,1.42096,1.41975,1.4207,200400000.0
2006-05-12 15:30:00,1.42071,1.42108,1.42007,1.4207,191900000.0
2006-05-12 15:35:00,1.42065,1.4213,1.42003,1.42107,206000002.0
2006-05-12 15:40:00,1.42196,1.42208,1.42094,1.42139,198600000.0
2006-05-12 15:45:00,1.42122,1.42204,1.42046,1.42074,233100000.0
2006-05-12 15:50:00,1.42078,1.42295,1.42069,1.42241,214300000.0
2006-05-12 15:55:00,1.42219,1.42261,1.42095,1.42153,173000000.0
2006-05-12 16:00:00,1.42182,1.42469,1.42144,1.42422,177100000.0
2006-05-12 16:05:00,1.4241,1.42521,1.42344,1.42351,203200000.0
2006-05-12 16:10:00,1.42349,1.42431,1.42286,1.42405,230100001.0
2006-05-12 16:15:00,1.42383,1.42394,1.42249,1.42355,150800000.0
2006-05-12 16:20:00,1.42342,1.42412,1.42291,1.42303,191200000.0
2006-05-12 16:25:00,1.42312,1.42339,1.42224,1.42302,197200000.0
2006-05-12 16:30:00,1.42294,1.42489,1.42283,1.42431,299500002.0
2006-05-12 16:35:00,1.42424,1.42467,1.42275,1.4239,199200000.0
2006-05-12 16:40:00,1.42369,1.42402,1.42312,1.42359,234300000.0
2006-05-12 16:45:00,1.42335,1.42367,1.4224,1.42287,228900001.0
2006-05-12 16:50:00,1.42295,1.42376,1.4228,1.42366,186100000.0
2006-05-12 16:55:00,1.42385,1.42453,1.42343,1.42435,167600000.0
2006-05-12 17:00:00,1.42391,1.42478,1.42368,1.42392,193800000.0
2006-05-12 17:05:00,1.42362,1.42423,1.42336,1.42362,181500001.0
2006-05-12 17:10:00,1.42328,1.42387,1.42312,1.42359,220500000.0
2006-05-12 17:15:00,1.4239,1.42519,1.42351,1.42515,164500000.0
2006-05-12 17:20:00,1.42533,1.42725,1.42521,1.42712,192500001.0
2006-05-12 17:25:00,1.42682,1.42734,1.42651,1.42703,194000000.0
2006-05-12 17:30:00,1.42722,1.42742,1.42595,1.42641,211900001.0
2006-05-12 17:35:00,1.42642,1.42756,1.42631,1.42756,192800000.0
2006-05-12 17:40:00,1.42748,1.42792,1.42691,1.42746,199500000.0
2006-05-12 17:45:00,1.42756,1.42789,1.42645,1.42684,175000001.0
2006-05-12 17:50:00,1.42693,1.42869,1.42667,1.42786,166700000.0
2006-05-12 17:55:00,1.42791,1.42818,1.42732,1.42801,196800000.0
2006-05-12 18:00:00,1.42805,1.42837,1.42729,1.42733,223400001.0
2006-05-12 18:05:00,1.42722,1.42819,1.42703,1.42764,254800000.0
2006-05-12 18:10:00,1.42763,1.42849,1.42755,1.42819,142600000.0
2006-05-12 18:15:00,1.42793,1.42809,1.42718,1.42773,213700000.0
2006-05-12 18:20:00,1.42793,1.42852,1.4278,1.42836,222100000.0
2006-05-12 18:25:00,1.42861,1.42869,1.42612,1.42639,205400000.0
2006-05-12 18:30:00,1.42645,1.42758,1.42631,1.4274,172100000.0
2006-05-12 18:35:00,1.42744,1.42813,1.42727,1.42807,157000002.0
2006-05-12 18:40:00,1.42794,1.42828,1.42764,1.42764,163000000.0
2006-05-12 18:45:00,1.42769,1.42798,1.4274,1.42778,142600000.0
2006-05-12 18:50:00,1.42787,1.4281,1.42735,1.42774,190900000.0
2006-05-12 18:55:00,1.42749,1.42889,1.42749,1.42863,157000000.0
2006-05-12 19:00:00,1.42887,1.42903,1.42819,1.42847,187400000.0
2006-05-12 19:05:00,1.42857,1.42869,1.42801,1.42817,194600001.0
2006-05-12 19:10:00,1.42845,1.4286,1.42812,1.42837,266100001.0
2006-05-12 19:15:00,1.428,1.4284,1.42766,1.42816,165600000.0
2006-05-12 19:20:00,1.42815,1.42822,1.42756,1.428,204300000.0
2006-05-12 19:25:00,1.42818,1.42854,1.42783,1.42827,179300000.0
2006-05-12 19:30:00,1.42806,1.4285,1.4279,1.42837,224000000.0
2006-05-12 19:35:00,1.42832,1.4285,1.42799,1.42836,183500001.0
2006-05-12 19:40:00,1.42826,1.42849,1.42788,1.4283,178400000.0
2006-05-12 19:45:00,1.42829,1.42909,1.42818,1.42882,206800000.0
2006-05-12 19:50:00,1.42888,1.42894,1.42849,1.42873,210000000.0
2006-05-12 19:55:00,1.42861,1.42895,1.42851,1.42856,180200002.0
2006-05-12 20:00:00,1.42857,1.42953,1.42851,1.42897,201800000.0
2006-05-12 20:05:00,1.42903,1.42923,1.42867,1.42922,177200000.0
2006-05-12 20:10:00,1.42884,1.42969,1.42858,1.42969,242400000.0
2006-05-12 20:15:00,1.42999,1.43087,1.42987,1.43079,205200000.0
2006-05-12 20:20:00,1.43069,1.43077,1.43003,1.43008,167400001.0
2006-05-12 20:25:00,1.43037,1.43047,1.4296,1.43045,206000001.0
2006-05-12 20:30:00,1.43055,1.43085,1.42992,1.43075,198200001.0
2006-05-12 20:35:00,1.43092,1.43125,1.43045,1.43096,206800000.0
2006-05-12 20:40:00,1.43107,1.43137,1.43016,1.43071,238200000.0
2006-05-12 20:45:00,1.43055,1.43111,1.43045,1.43095,205300001.0
2006-05-12 20:50:00,1.4309,1.43146,1.43088,1.43127,217900000.0
2006-05-12 20:55:00,1.43117,1.43181,1.43108,1.43176,261100001.0
2006-05-12 21:00:00,1.43151,1.43161,1.4309,1.43118,156500000.0
2006-05-12 21:05:00,1.43096,1.43132,1.43096,1.43119,152400000.0
2006-05-12 21:10:00,1.43118,1.43143,1.4308,1.43123,210600000.0
2006-05-12 21:15:00,1.43126,1.43179,1.43102,1.43157,172300000.0
2006-05-12 21:20:00,1.43161,1.4319,1.43104,1.43143,211900000.0
2006-05-12 21:25:00,1.43155,1.43193,1.43113,1.43183,174400000.0
2006-05-12 21:30:00,1.43183,1.43226,1.43168,1.43226,183000000.0
2006-05-12 21:35:00,1.43226,1.43228,1.43181,1.43228,198300000.0
2006-05-12 21:40:00,1.43227,1.43298,1.43227,1.43277,170200000.0
2006-05-12 21:45:00,1.43278,1.43369,1.43269,1.43326,179000001.0
2006-05-12 21:50:00,1.43353,1.43353,1.43297,1.43326,190100000.0
2006-05-12 21:55:00,1.43325,1.43405,1.43318,1.4336,215400000.0
2006-05-12 22:00:00,1.4337,1.43373,1.43308,1.43347,168700000.0
2006-05-12 22:05:00,1.43356,1.43386,1.43312,1.43349,203700000.0
2006-05-12 22:10:00,1.43356,1.43366,1.43326,1.43334,179500000.0
2006-05-12 22:15:00,1.43336,1.43379,1.43326,1.43356,190200001.0
2006-05-12 22:20:00,1.43355,1.43369,1.43306,1.43322,199000000.0
2006-05-12 22:25:00,1.43321,1.43342,1.43292,1.43306,170500001.0
2006-05-12 22:30:00,1.43304,1.43328,1.43238,1.43305,232800001.0
2006-05-12 22:35:00,1.4331,1.43358,1.43265,1.43306,196300002.0
2006-05-12 22:40:00,1.43313,1.43336,1.43292,1.43336,162600000.0
2006-05-12 22:45:00,1.43341,1.43344,1.43257,1.43296,186800000.0
2006-05-12 22:50:00,1.43302,1.43345,1.4327,1.43307,176700000.0
2006-05-12 22:55:00,1.43319,1.43405,1.43319,1.43388,160400000.0
2006-05-14 23:00:00,1.43385,1.43395,1.43358,1.4339,177900000.0
2006-05-14 23:05:00,1.43383,1.43403,1.4335,1.4338,172700000.0
2006-05-14 23:10:00,1.43372,1.434,1.43322,1.43385,224800001.0
2006-05-14 23:15:00,1.43385,1.43395,1.43327,1.43382,242300000.0
2006-05-14 23:20:00,1.43393,1.434,1.43345,1.43367,192700001.0
2006-05-14 23:25:00,1.4338,1.434,1.43352,1.4338,191300000.0
2006-05-14 23:30:00,1.4337,1.43395,1.43355,1.4337,211100000.0
2006-05-14 23:35:00,1.43423,1.4352,1.43423,1.43511,187600000.0
2006-05-14 23:40:00,1.43543,1.43544,1.4348,1.43514,199300001.0
2006-05-14 23:45:00,1.43503,1.43544,1.43482,1.43525,213600000.0
2006-05-14 23:50:00,1.43531,1.43539,1.43429,1.43429,178500001.0
2006-05-14 23:55:00,1.43473,1.43516,1.43458,1.43475,146500000.0
2006-05-15 00:00:00,1.43488,1.43604,1.43475,1.43604,190900000.0
2006-05-15 00:05:00,1.43588,1.43588,1.43525,1.43565,189900000.0
2006-05-15 00:10:00,1.43569,1.43607,1.43547,1.43607,170100000.0
2006-05-15 00:15:00,1.43586,1.43639,1.43571,1.43624,177500000.0
2006-05-15 00:20:00,1.43625,1.4366,1.43559,1.4366,192900000.0
2006-05-15 00:25:00,1.43663,1.43685,1.43579,1.43582,185800000.0
2006-05-15 00:30:00,1.43566,1.43633,1.43566,1.43598,185000000.0
2006-05-15 00:35:00,1.43633,1.43633,1.43534,1.43543,148000000.0
2006-05-15 00:40:00,1.43543,1.43561,1.43503,1.43555,163300000.0
2006-05-15 00:45:00,1.43567,1.43636,1.43556,1.43636,194800000.0
2006-05-15 00:50:00,1.43651,1.43717,1.43621,1.43673,207100000.0
2006-05-15 00:55:00,1.43657,1.43665,1.43623,1.43642,205100001.0
2006-05-15 01:00:00,1.4364,1.43646,1.43576,1.43613,235600000.0
2006-05-15 01:05:00,1.4362,1.43675,1.43595,1.43641,189000001.0
2006-05-15 01:10:00,1.43641,1.43683,1.43603,1.43628,163800002.0
2006-05-15 01:15:00,1.4364,1.43656,1.43573,1.43573,179700000.0
2006-05-15 01:20:00,1.4357,1.43593,1.43511,1.43557,201500000.0
2006-05-15 01:25:00,1.43546,1.43585,1.43494,1.43572,198100000.0
2006-05-15 01:30:00,1.43586,1.43586,1.43519,1.43563,193300000.0
2006-05-15 01:35:00,1.43543,1.43585,1.43506,1.43579,231200000.0
2006-05-15 01:40:00,1.43582,1.43598,1.43538,1.43585,165000000.0
2006-05-15 01:45:00,1.43584,1.43617,1.43542,1.43587,176500000.0
2006-05-15 01:50:00,1.43595,1.43614,1.43531,1.43544,190400000.0
2006-05-15 01:55:00,1.43531,1.43559,1.4343,1.43474,231500000.0
2006-05-15 02:00:00,1.4344,1.4345,1.43312,1.43385,328800000.0
2006-05-15 02:05:00,1.43392,1.43396,1.43278,1.43381,553400000.0
2006-05-15 02:10:00,1.43371,1.43411,1.4335,1.43384,408700001.0
2006-05-15 02:15:00,1.43366,1.4339,1.43297,1.43334,539700000.0
2006-05-15 02:20:00,1.43345,1.43449,1.43345,1.43425,192200000.0
2006-05-15 02:25:00,1.43413,1.43417,1.43311,1.43324,360700001.0
2006-05-15 02:30:00,1.4333,1.4334,1.43247,1.43294,356600000.0
2006-05-15 02:35:00,1.43291,1.43338,1.43252,1.43275,329100000.0
2006-05-15 02:40:00,1.43298,1.43363,1.43298,1.43363,134600000.0
2006-05-15 02:45:00,1.43328,1.43398,1.43309,1.43345,613400003.0
2006-05-15 02:50:00,1.43371,1.43389,1.43317,1.43361,292600001.0
2006-05-15 02:55:00,1.43372,1.43388,1.43311,1.43323,251000000.0
2006-05-15 03:00:00,1.43318,1.43345,1.43286,1.43307,338000001.0
2006-05-15 03:05:00,1.43314,1.43386,1.43307,1.43385,294700001.0
2006-05-15 03:10:00,1.43347,1.43444,1.43347,1.43413,190600000.0
2006-05-15 03:15:00,1.43366,1.43519,1.43366,1.43494,177100001.0
2006-05-15 03:20:00,1.43452,1.43529,1.43439,1.43516,287100001.0
2006-05-15 03:25:00,1.43567,1.43607,1.43536,1.43558,299700000.0
2006-05-15 03:30:00,1.43542,1.43605,1.43522,1.43546,241300002.0
2006-05-15 03:35:00,1.43544,1.43547,1.43431,1.43431,279700001.0
2006-05-15 03:40:00,1.43399,1.43449,1.43359,1.43444,386100002.0
2006-05-15 03:45:00,1.43444,1.4347,1.43323,1.4333,192600001.0
2006-05-15 03:50:00,1.43353,1.43389,1.43312,1.43348,315800001.0
2006-05-15 03:55:00,1.43383,1.43392,1.4329,1.43361,609000004.0
2006-05-15 04:00:00,1.43365,1.43405,1.43343,1.43362,575000003.0
2006-05-15 04:05:00,1.43355,1.43435,1.43355,1.43409,588000002.0
2006-05-15 04:10:00,1.43397,1.43439,1.43369,1.43396,374500000.0
2006-05-15 04:15:00,1.43401,1.43432,1.43366,1.43368,378300001.0
2006-05-15 04:20:00,1.43355,1.43377,1.43315,1.43347,432000001.0
2006-05-15 04:25:00,1.43351,1.43403,1.43341,1.43403,543100000.0
2006-05-15 04:30:00,1.43393,1.43436,1.43382,1.43409,207000000.0
2006-05-15 04:35:00,1.43376,1.43458,1.43328,1.43446,456100000.0
2006-05-15 04:40:00,1.43446,1.43525,1.43394,1.43521,271500000.0
2006-05-15 04:45:00,1.43517,1.43599,1.43469,1.43554,331900002.0
2006-05-15 04:50:00,1.43588,1.43628,1.43553,1.43585,235700000.0
2006-05-15 04:55:00,1.43618,1.43735,1.43586,1.43662,323900001.0
2006-05-15 05:00:00,1.437,1.43753,1.43682,1.43694,494800001.0
2006-05-15 05:05:00,1.437,1.4376,1.4369,1.43724,1076800003.0
2006-05-15 05:10:00,1.43727,1.4375,1.43592,1.436,938100005.0
2006-05-15 05:15:00,1.43616,1.43636,1.43588,1.43612,1005500002.0
2006-05-15 05:20:00,1.43619,1.43646,1.43586,1.43611,1177300001.0
2006-05-15 05:25:00,1.4363,1.43647,1.436,1.43611,1134000004.0
2006-05-15 05:30:00,1.43609,1.43635,1.43592,1.43592,852200002.0
2006-05-15 05:35:00,1.43608,1.43631,1.43574,1.43614,721300001.0
2006-05-15 05:40:00,1.43596,1.43659,1.43588,1.43641,850800005.0
2006-05-15 05:45:00,1.43651,1.43671,1.4362,1.43629,1068100003.0
2006-05-15 05:50:00,1.43624,1.43681,1.43618,1.43681,908100001.0
2006-05-15 05:55:00,1.43673,1.43683,1.43578,1.43582,748800003.0
2006-05-15 06:00:00,1.43593,1.43599,1.43576,1.43578,865500003.0
2006-05-15 06:05:00,1.43573,1.43601,1.43537,1.43562,1785400001.0
2006-05-15 06:10:00,1.43567,1.4358,1.43455,1.43463,1798400002.0
2006-05-15 06:15:00,1.43454,1.43454,1.43389,1.43418,914200001.0
2006-05-15 06:20:00,1.4341,1.43498,1.43391,1.43473,1435800003.0
2006-05-15 06:25:00,1.43477,1.43481,1.43425,1.43437,1328600003.0
2006-05-15 06:30:00,1.43434,1.43468,1.43434,1.43458,1129600003.0
2006-05-15 06:35:00,1.43443,1.43468,1.43382,1.43399,562100000.0
2006-05-15 06:40:00,1.43398,1.43427,1.43382,1.43421,1108900004.0
2006-05-15 06:45:00,1.43423,1.43428,1.43365,1.43375,1090900003.0
2006-05-15 06:50:00,1.43368,1.43389,1.43338,1.43359,1047600005.0
2006-05-15 06:55:00,1.43362,1.43386,1.43342,1.43372,964400001.0
2006-05-15 07:00:00,1.43385,1.43387,1.43345,1.43367,1328000004.0
2006-05-15 07:05:00,1.43378,1.4338,1.43355,1.43367,978500001.0
2006-05-15 07:10:00,1.43362,1.43362,1.43318,1.43331,1938700005.0
2006-05-15 07:15:00,1.43364,1.43374,1.43332,1.43361,1552000007.0
2006-05-15 07:20:00,1.43364,1.434,1.43339,1.43391,1716000004.0
2006-05-15 07:25:00,1.43393,1.43406,1.43349,1.43351,1266400001.0
2006-05-15 07:30:00,1.43342,1.4337,1.43333,1.43353,2027800005.0
2006-05-15 07:35:00,1.43362,1.4343,1.43362,1.43415,1256900002.0
2006-05-15 07:40:00,1.43445,1.43483,1.43415,1.43417,1771700003.0
2006-05-15 07:45:00,1.43414,1.43422,1.43334,1.43361,3037100006.0
2006-05-15 07:50:00,1.43358,1.43396,1.43339,1.43367,2553600008.0
2006-05-15 07:55:00,1.43376,1.43395,1.43344,1.43366,2710700003.0
2006-05-15 08:00:00,1.43366,1.43366,1.43265,1.43307,1908700001.0
2006-05-15 08:05:00,1.43313,1.43345,1.43254,1.43319,2438600003.0
2006-05-15 08:10:00,1.43333,1.43408,1.4332,1.4334,1580000003.0
2006-05-15 08:15:00,1.43326,1.43334,1.43268,1.43323,1374200003.0
2006-05-15 08:20:00,1.43316,1.43321,1.43241,1.43257,1778600003.0
2006-05-15 08:25:00,1.43265,1.43482,1.4323,1.43395,2244800008.0
2006-05-15 08:30:00,1.4339,1.4341,1.43223,1.43298,1905600008.0
2006-05-15 08:35:00,1.43304,1.43389,1.43281,1.43358,2150800002.0
2006-05-15 08:40:00,1.4335,1.43417,1.43334,1.43393,2002700003.0
2006-05-15 08:45:00,1.43399,1.4349,1.43356,1.43473,2796800005.0
2006-05-15 08:50:00,1.43503,1.4354,1.43433,1.43466,2752100006.0
2006-05-15 08:55:00,1.43478,1.43508,1.43402,1.43441,2704500009.0
2006-05-15 09:00:00,1.43447,1.43563,1.43447,1.43515,2625500002.0
2006-05-15 09:05:00,1.43509,1.43526,1.43412,1.43447,2034300004.0
2006-05-15 09:10:00,1.43417,1.43474,1.43372,1.43463,2175700003.0
2006-05-15 09:15:00,1.43461,1.43517,1.4344,1.43488,2068700006.0
2006-05-15 09:20:00,1.43484,1.43521,1.43456,1.43465,1616400003.0
2006-05-15 09:25:00,1.4348,1.43515,1.43416,1.43459,2267100003.0
2006-05-15 09:30:00,1.43472,1.43496,1.43431,1.4349,2286700006.0
2006-05-15 09:35:00,1.4349,1.43534,1.43424,1.43485,1984500005.0
2006-05-15 09:40:00,1.43485,1.43485,1.43378,1.43437,2199300005.0
2006-05-15 09:45:00,1.43457,1.43507,1.43449,1.43493,2289300003.0
2006-05-15 09:50:00,1.43473,1.43473,1.43396,1.43423,2228100004.0
2006-05-15 09:55:00,1.43377,1.43454,1.4334,1.43441,2969100006.0
2006-05-15 10:00:00,1.43437,1.4352,1.43397,1.43412,2263700007.0
2006-05-15 10:05:00,1.43382,1.43414,1.43125,1.43291,2549900006.0
2006-05-15 10:10:00,1.43294,1.43331,1.43212,1.43267,2246300004.0
2006-05-15 10:15:00,1.4328,1.43311,1.43141,1.43143,1921000006.0
2006-05-15 10:20:00,1.43096,1.43191,1.43062,1.43115,2096500003.0
2006-05-15 10:25:00,1.43105,1.43105,1.43021,1.43053,2462700002.0
2006-05-15 10:30:00,1.4306,1.43146,1.43012,1.43119,2651200004.0
2006-05-15 10:35:00,1.43113,1.43147,1.43072,1.4309,2510100003.0
2006-05-15 10:40:00,1.43081,1.43113,1.43045,1.43094,2282100005.0
2006-05-15 10:45:00,1.43096,1.4326,1.43095,1.43225,2156800001.0
2006-05-15 10:50:00,1.43223,1.43238,1.43169,1.43212,2249300007.0
2006-05-15 10:55:00,1.43216,1.43268,1.43183,1.43261,2642100006.0
2006-05-15 11:00:00,1.43276,1.43339,1.43248,1.43308,2400400005.0
2006-05-15 11:05:00,1.43299,1.43299,1.43224,1.43235,2092900007.0
2006-05-15 11:10:00,1.43244,1.43244,1.43112,1.43143,2547900008.0
2006-05-15 11:15:00,1.43136,1.43161,1.43087,1.43148,2162900005.0
2006-05-15 11:20:00,1.43132,1.43201,1.43098,1.43163,2702800008.0
2006-05-15 11:25:00,1.43166,1.43232,1.43128,1.43224,2429300006.0
2006-05-15 11:30:00,1.4324,1.43252,1.4314,1.43199,2500500006.0
2006-05-15 11:35:00,1.43217,1.43284,1.43182,1.43207,2795900005.0
2006-05-15 11:40:00,1.43231,1.43427,1.4323,1.43341,3172800009.0
2006-05-15 11:45:00,1.43369,1.4342,1.43347,1.43388,2410800003.0
2006-05-15 11:50:00,1.43393,1.4341,1.43302,1.43302,1245200002.0
2006-05-15 11:55:00,1.43317,1.43354,1.43195,1.43202,2247200004.0
2006-05-15 12:00:00,1.43195,1.43195,1.4303,1.43085,2093500006.0
2006-05-15 12:05:00,1.43099,1.43111,1.42945,1.43081,1970500001.0
2006-05-15 12:10:00,1.43098,1.43169,1.43089,1.43161,1969500004.0
2006-05-15 12:15:00,1.43153,1.4317,1.43081,1.43081,1676300004.0
2006-05-15 12:20:00,1.43072,1.43077,1.42975,1.43002,2201200009.0
2006-05-15 12:25:00,1.43029,1.43029,1.42948,1.42956,2537400004.0
2006-05-15 12:30:00,1.42952,1.43058,1.4293,1.4302,2507100004.0
2006-05-15 12:35:00,1.43042,1.43083,1.43006,1.4306,2763900010.0
2006-05-15 12:40:00,1.43068,1.43099,1.42982,1.43015,2036400002.0
2006-05-15 12:45:00,1.43026,1.43212,1.4299,1.43151,2366800008.0
2006-05-15 12:50:00,1.43138,1.43162,1.42974,1.42995,2005000003.0
2006-05-15 12:55:00,1.4301,1.43052,1.42976,1.43005,2378700008.0
2006-05-15 13:00:00,1.43046,1.43112,1.43026,1.43032,1653800005.0
2006-05-15 13:05:00,1.43034,1.43102,1.42939,1.43068,1376200004.0
2006-05-15 13:10:00,1.43083,1.43116,1.43041,1.43083,1539900003.0
2006-05-15 13:15:00,1.43072,1.43079,1.42993,1.43033,1322700002.0
2006-05-15 13:20:00,1.43019,1.43089,1.42997,1.43076,1035100002.0
2006-05-15 13:25:00,1.43088,1.43088,1.42874,1.42913,1874600004.0
2006-05-15 13:30:00,1.42908,1.42933,1.42889,1.42898,2071800002.0
2006-05-15 13:35:00,1.42913,1.42943,1.42894,1.42898,1988900006.0
2006-05-15 13:40:00,1.42884,1.43067,1.42884,1.43067,1291000003.0
2006-05-15 13:45:00,1.4307,1.43151,1.43036,1.43131,1838100005.0
2006-05-15 13:50:00,1.43127,1.43129,1.43062,1.4308,1832100006.0
2006-05-15 13:55:00,1.4307,1.43092,1.43033,1.43071,1784600004.0
2006-05-15 14:00:00,1.43073,1.43105,1.43013,1.43013,1776600004.0
2006-05-15 14:05:00,1.42996,1.43029,1.42912,1.43005,1627500003.0
2006-05-15 14:10:00,1.43016,1.43054,1.42998,1.43046,1049600005.0
2006-05-15 14:15:00,1.43066,1.43083,1.42932,1.42989,1972600003.0
2006-05-15 14:20:00,1.43001,1.43085,1.42986,1.43022,1938000007.0
2006-05-15 14:25:00,1.43023,1.43058,1.42932,1.43043,1698200009.0
2006-05-15 14:30:00,1.43067,1.43082,1.42902,1.42965,209900002.0
2006-05-15 14:35:00,1.42987,1.43013,1.4289,1.42951,193100002.0
2006-05-15 14:40:00,1.42944,1.4302,1.42923,1.42976,279400000.0
2006-05-15 14:45:00,1.42972,1.43009,1.42904,1.42911,181500000.0
2006-05-15 14:50:00,1.42885,1.42918,1.42851,1.42883,193200000.0
2006-05-15 14:55:00,1.42915,1.43023,1.42908,1.42921,230000000.0
2006-05-15 15:00:00,1.42892,1.43174,1.42882,1.43092,195200000.0
2006-05-15 15:05:00,1.43109,1.43281,1.43099,1.43212,228100000.0
2006-05-15 15:10:00,1.43228,1.43253,1.43095,1.43095,203100001.0
2006-05-15 15:15:00,1.4309,1.4318,1.43067,1.43123,179900000.0
2006-05-15 15:20:00,1.4313,1.43135,1.42926,1.42959,158000001.0
2006-05-15 15:25:00,1.42958,1.42958,1.42776,1.42933,177000001.0
2006-05-15 15:30:00,1.4294,1.42993,1.429,1.42977,201000000.0
2006-05-15 15:35:00,1.42978,1.43061,1.42922,1.43061,204500001.0
2006-05-15 15:40:00,1.43069,1.43175,1.43044,1.43167,183000000.0
2006-05-15 15:45:00,1.4316,1.43182,1.42875,1.42896,191700000.0
2006-05-15 15:50:00,1.4289,1.42958,1.42883,1.42937,173100002.0
2006-05-15 15:55:00,1.4293,1.42942,1.42856,1.42863,169900000.0
2006-05-15 16:00:00,1.42821,1.42924,1.42821,1.42883,166300000.0
2006-05-15 16:05:00,1.42863,1.42863,1.4279,1.42808,201600002.0
2006-05-15 16:10:00,1.42812,1.4305,1.42771,1.43035,206100000.0
2006-05-15 16:15:00,1.4301,1.43072,1.42975,1.43052,181800000.0
2006-05-15 16:20:00,1.43041,1.43084,1.43006,1.43007,199000000.0
2006-05-15 16:25:00,1.43019,1.43075,1.42952,1.43006,188400000.0
2006-05-15 16:30:00,1.4301,1.43017,1.42943,1.42966,231000000.0
2006-05-15 16:35:00,1.42947,1.42958,1.42881,1.42932,192300000.0
2006-05-15 16:40:00,1.42921,1.42958,1.42851,1.42917,232300002.0
2006-05-15 16:45:00,1.42882,1.4293,1.42786,1.42848,199500000.0
2006-05-15 16:50:00,1.42826,1.42909,1.42761,1.42897,179000000.0
2006-05-15 16:55:00,1.42903,1.42941,1.42819,1.42941,154300000.0
2006-05-15 17:00:00,1.42876,1.42925,1.42787,1.42843,192200000.0
2006-05-15 17:05:00,1.42814,1.42905,1.42777,1.42878,210800000.0
2006-05-15 17:10:00,1.42864,1.42896,1.42782,1.42845,186400000.0
2006-05-15 17:15:00,1.4288,1.42888,1.42752,1.42819,201400000.0
2006-05-15 17:20:00,1.42803,1.42803,1.42685,1.42698,161200000.0
2006-05-15 17:25:00,1.4271,1.42748,1.42657,1.42694,251100001.0
2006-05-15 17:30:00,1.42685,1.42711,1.42651,1.42672,239500000.0
2006-05-15 17:35:00,1.42663,1.42773,1.42631,1.42773,211000001.0
2006-05-15 17:40:00,1.4285,1.42923,1.42846,1.42903,223200000.0
2006-05-15 17:45:00,1.42918,1.42949,1.42872,1.42933,189900001.0
2006-05-15 17:50:00,1.42961,1.43019,1.42749,1.42781,189800001.0
2006-05-15 17:55:00,1.42777,1.42879,1.42728,1.42863,218600001.0
2006-05-15 18:00:00,1.42861,1.42861,1.427,1.42762,221000002.0
2006-05-15 18:05:00,1.42771,1.42821,1.42749,1.42764,238300000.0
2006-05-15 18:10:00,1.42774,1.42856,1.42749,1.4281,177400000.0
2006-05-15 18:15:00,1.42791,1.42858,1.42782,1.42842,196100000.0
2006-05-15 18:20:00,1.42849,1.42852,1.42683,1.42699,174500000.0
2006-05-15 18:25:00,1.42711,1.42831,1.42675,1.42824,190500001.0
2006-05-15 18:30:00,1.42807,1.42811,1.42735,1.42756,169500000.0
2006-05-15 18:35:00,1.4276,1.42768,1.42709,1.42743,218500000.0
2006-05-15 18:40:00,1.42731,1.4274,1.42652,1.42652,176600000.0
2006-05-15 18:45:00,1.42681,1.42714,1.42641,1.42648,158700000.0
2006-05-15 18:50:00,1.42658,1.42658,1.42488,1.42552,206700000.0
2006-05-15 18:55:00,1.42527,1.42558,1.42457,1.4252,178300000.0
2006-05-15 19:00:00,1.42592,1.42665,1.42528,1.42549,197100001.0
2006-05-15 19:05:00,1.4255,1.42586,1.42509,1.42509,163800001.0
2006-05-15 19:10:00,1.42498,1.42617,1.42453,1.42549,225300002.0
2006-05-15 19:15:00,1.42512,1.42577,1.42467,1.42526,193800002.0
2006-05-15 19:20:00,1.42536,1.42621,1.42532,1.42553,192900001.0
2006-05-15 19:25:00,1.4256,1.42579,1.42484,1.42489,162800001.0
2006-05-15 19:30:00,1.42494,1.42514,1.42461,1.42499,233200002.0
2006-05-15 19:35:00,1.42496,1.42499,1.42411,1.42443,194400001.0
2006-05-15 19:40:00,1.42424,1.4247,1.42394,1.42448,232500001.0
2006-05-15 19:45:00,1.42445,1.42557,1.4244,1.42535,195900000.0
2006-05-15 19:50:00,1.42553,1.42596,1.42517,1.4254,206400001.0
2006-05-15 19:55:00,1.42538,1.42638,1.42532,1.42612,141600000.0
2006-05-15 20:00:00,1.42622,1.4274,1.42622,1.42711,202300000.0
2006-05-15 20:05:00,1.42721,1.42781,1.42695,1.42707,204200000.0
2006-05-15 20:10:00,1.42677,1.42724,1.42652,1.42713,176000000.0
2006-05-15 20:15:00,1.42708,1.42712,1.42621,1.4269,202500000.0
2006-05-15 20:20:00,1.4271,1.42717,1.42648,1.42691,177900000.0
2006-05-15 20:25:00,1.42721,1.42721,1.42647,1.42698,222200001.0
2006-05-15 20:30:00,1.42703,1.42724,1.42641,1.42674,209900000.0
2006-05-15 20:35:00,1.42669,1.42754,1.42662,1.42733,196800000.0
2006-05-15 20:40:00,1.42743,1.42772,1.42698,1.42727,177800000.0
2006-05-15 20:45:00,1.42718,1.42786,1.42704,1.42706,223400000.0
2006-05-15 20:50:00,1.42697,1.42718,1.42601,1.42611,189400000.0
2006-05-15 20:55:00,1.42602,1.42638,1.42583,1.42623,188600000.0
2006-05-15 21:00:00,1.42602,1.42625,1.4253,1.4261,163200000.0
2006-05-15 21:05:00,1.4259,1.42629,1.42553,1.42568,175200000.0
2006-05-15 21:10:00,1.42573,1.42573,1.42528,1.42536,235300001.0
2006-05-15 21:15:00,1.4253,1.42571,1.42472,1.42544,193400000.0
2006-05-15 21:20:00,1.42547,1.42566,1.42469,1.42491,218300000.0
2006-05-15 21:25:00,1.42506,1.42527,1.42466,1.42475,197400001.0
2006-05-15 21:30:00,1.42503,1.42532,1.4243,1.42436,178700000.0
2006-05-15 21:35:00,1.42406,1.42406,1.42334,1.42356,190000001.0
2006-05-15 21:40:00,1.42341,1.42392,1.42341,1.42363,161600001.0
2006-05-15 21:45:00,1.42379,1.42468,1.42375,1.42447,170800000.0
2006-05-15 21:50:00,1.42445,1.42461,1.42355,1.42369,230700000.0
2006-05-15 21:55:00,1.42368,1.42385,1.42317,1.42334,186800000.0
2006-05-15 22:00:00,1.42322,1.42389,1.42229,1.42242,231200000.0
2006-05-15 22:05:00,1.42244,1.42378,1.42242,1.42329,196200001.0
2006-05-15 22:10:00,1.42314,1.42389,1.42305,1.42334,206500002.0
2006-05-15 22:15:00,1.42351,1.42398,1.42327,1.42359,185200000.0
2006-05-15 22:20:00,1.42369,1.42424,1.42333,1.42424,199800000.0
2006-05-15 22:25:00,1.42418,1.42426,1.42318,1.42335,181300001.0
2006-05-15 22:30:00,1.42327,1.42332,1.42222,1.42237,208300000.0
2006-05-15 22:35:00,1.4226,1.42287,1.42202,1.42287,192400000.0
2006-05-15 22:40:00,1.4231,1.42358,1.42278,1.42358,216100000.0
2006-05-15 22:45:00,1.42348,1.42372,1.42287,1.4231,188200000.0
2006-05-15 22:50:00,1.42325,1.42344,1.42257,1.42269,170100000.0
2006-05-15 22:55:00,1.42304,1.42319,1.42261,1.42316,212600001.0
2006-05-15 23:00:00,1.42311,1.4241,1.42293,1.4236,80400000.0
2006-05-15 23:05:00,1.4237,1.4241,1.4236,1.4239,73600000.0
2006-05-15 23:10:00,1.4244,1.4244,1.424,1.424,55200000.0
2006-05-15 23:15:00,1.4241,1.4242,1.4235,1.4235,92000000.0
2006-05-15 23:20:00,1.4236,1.4236,1.42293,1.42293,36800000.0
2006-05-15 23:25:00,1.42349,1.42377,1.42303,1.42331,199200000.0
2006-05-15 23:30:00,1.4232,1.42366,1.42312,1.42342,190300000.0
2006-05-15 23:35:00,1.42365,1.42381,1.42299,1.42323,169100000.0
2006-05-15 23:40:00,1.42348,1.42354,1.42278,1.42341,209400000.0
2006-05-15 23:45:00,1.42335,1.4237,1.42322,1.42352,262200001.0
2006-05-15 23:50:00,1.42355,1.42388,1.42276,1.42276,158800000.0
2006-05-15 23:55:00,1.42314,1.42416,1.42314,1.42363,177800000.0
2006-05-16 00:00:00,1.42377,1.42386,1.42299,1.42345,191900001.0
2006-05-16 00:05:00,1.42339,1.42414,1.42333,1.42393,211300002.0
2006-05-16 00:10:00,1.42405,1.42445,1.42386,1.42443,166000000.0
2006-05-16 00:15:00,1.42418,1.42433,1.42387,1.42419,158100000.0
2006-05-16 00:20:00,1.42426,1.42472,1.42404,1.42467,206000000.0
2006-05-16 00:25:00,1.42458,1.42496,1.42449,1.42463,241300002.0
2006-05-16 00:30:00,1.42453,1.42582,1.42453,1.42554,172400000.0
2006-05-16 00:35:00,1.42589,1.42589,1.42499,1.42511,192300001.0
2006-05-16 00:40:00,1.42516,1.42562,1.42483,1.42561,164800000.0
2006-05-16 00:45:00,1.42562,1.42582,1.42471,1.42499,204500000.0
2006-05-16 00:50:00,1.42519,1.42535,1.42471,1.42509,151000000.0
2006-05-16 00:55:00,1.42502,1.42502,1.42372,1.42372,197600000.0
2006-05-16 01:00:00,1.42367,1.42431,1.42338,1.42394,200700001.0
2006-05-16 01:05:00,1.42418,1.4251,1.42418,1.4251,187300001.0
2006-05-16 01:10:00,1.4251,1.42542,1.42469,1.4249,198300001.0
2006-05-16 01:15:00,1.42501,1.42538,1.4246,1.42476,187600000.0
2006-05-16 01:20:00,1.42477,1.42535,1.42424,1.42523,199600000.0
2006-05-16 01:25:00,1.42536,1.42592,1.42504,1.42582,174400000.0
2006-05-16 01:30:00,1.42576,1.42583,1.42521,1.42557,206300000.0
2006-05-16 01:35:00,1.42553,1.42558,1.42426,1.42463,174000000.0
2006-05-16 01:40:00,1.42444,1.42517,1.42434,1.42504,192500000.0
2006-05-16 01:45:00,1.42509,1.42547,1.42468,1.42513,205700002.0
2006-05-16 01:50:00,1.42515,1.42574,1.42488,1.42548,198500000.0
2006-05-16 01:55:00,1.42526,1.4258,1.42508,1.42569,184400000.0
2006-05-16 02:00:00,1.42536,1.42553,1.42478,1.42513,294500000.0
2006-05-16 02:05:00,1.42524,1.42563,1.42503,1.42516,555800002.0
2006-05-16 02:10:00,1.42489,1.42551,1.42489,1.42515,413700001.0
2006-05-16 02:15:00,1.42491,1.42539,1.42447,1.42496,556300000.0
2006-05-16 02:20:00,1.42512,1.42589,1.42501,1.42559,193400000.0
2006-05-16 02:25:00,1.42557,1.42632,1.42524,1.42611,399800001.0
2006-05-16 02:30:00,1.4261,1.42647,1.42572,1.42634,395700001.0
2006-05-16 02:35:00,1.42629,1.42672,1.42592,1.42608,331900002.0
2006-05-16 02:40:00,1.42615,1.42637,1.42594,1.42613,188300000.0
2006-05-16 02:45:00,1.42571,1.42641,1.42545,1.42559,552300001.0
2006-05-16 02:50:00,1.42573,1.4259,1.42524,1.42548,280900001.0
2006-05-16 02:55:00,1.42534,1.42583,1.4252,1.4252,251300000.0
2006-05-16 03:00:00,1.42531,1.42588,1.42508,1.42555,350100000.0
2006-05-16 03:05:00,1.42555,1.42561,1.42478,1.4252,313700002.0
2006-05-16 03:10:00,1.42475,1.42659,1.42475,1.42649,181700000.0
2006-05-16 03:15:00,1.42643,1.4267,1.42566,1.4264,197900000.0
2006-05-16 03:20:00,1.42604,1.42654,1.42581,1.42605,308300001.0
2006-05-16 03:25:00,1.42655,1.42655,1.42583,1.42596,357800000.0
2006-05-16 03:30:00,1.42583,1.42615,1.42548,1.42555,240900002.0
2006-05-16 03:35:00,1.42576,1.42586,1.42463,1.42532,333000002.0
2006-05-16 03:40:00,1.42552,1.42657,1.42552,1.42609,314800000.0
2006-05-16 03:45:00,1.42616,1.42676,1.42594,1.42594,180400000.0
2006-05-16 03:50:00,1.4262,1.4266,1.42569,1.42624,323900000.0
2006-05-16 03:55:00,1.42626,1.42644,1.42515,1.42587,615800000.0
2006-05-16 04:00:00,1.42579,1.42617,1.42552,1.42561,512700000.0
2006-05-16 04:05:00,1.42539,1.42608,1.42537,1.42581,528100000.0
2006-05-16 04:10:00,1.42572,1.42589,1.42527,1.42546,411000000.0
2006-05-16 04:15:00,1.42545,1.42573,1.42516,1.42524,417900002.0
2006-05-16 04:20:00,1.42519,1.42559,1.42509,1.42533,436600000.0
2006-05-16 04:25:00,1.42534,1.42596,1.42531,1.42595,591800000.0
2006-05-16 04:30:00,1.42562,1.42615,1.42551,1.42552,239100000.0
2006-05-16 04:35:00,1.4253,1.42613,1.42488,1.42577,461200001.0
2006-05-16 04:40:00,1.42572,1.42599,1.42525,1.42579,319400001.0
2006-05-16 04:45:00,1.42574,1.42592,1.4252,1.42547,287200000.0
2006-05-16 04:50:00,1.4258,1.4258,1.42525,1.42525,173500000.0
2006-05-16 04:55:00,1.42557,1.4259,1.42525,1.42533,273200001.0
2006-05-16 05:00:00,1.42576,1.42599,1.42559,1.42572,509900000.0
2006-05-16 05:05:00,1.42575,1.42607,1.42561,1.42567,1099600001.0
2006-05-16 05:10:00,1.42581,1.42631,1.42576,1.42612,836600002.0
2006-05-16 05:15:00,1.42617,1.42649,1.426,1.42613,914500002.0
2006-05-16 05:20:00,1.42601,1.42648,1.42593,1.42611,1054400002.0
2006-05-16 05:25:00,1.42631,1.42649,1.42584,1.42604,972500003.0
2006-05-16 05:30:00,1.42606,1.42638,1.42587,1.42597,826100004.0
2006-05-16 05:35:00,1.42622,1.42683,1.42599,1.42643,757800006.0
2006-05-16 05:40:00,1.42626,1.4266,1.42596,1.4261,741100001.0
2006-05-16 05:45:00,1.42607,1.42663,1.42602,1.42625,1027300005.0
2006-05-16 05:50:00,1.42624,1.42808,1.42615,1.42772,946500000.0
2006-05-16 05:55:00,1.42758,1.42796,1.42706,1.42757,792900001.0
2006-05-16 06:00:00,1.42746,1.42817,1.42703,1.42809,892400003.0
2006-05-16 06:05:00,1.42799,1.42851,1.4278,1.42823,1834500004.0
2006-05-16 06:10:00,1.42826,1.42837,1.42749,1.42775,1722000004.0
2006-05-16 06:15:00,1.42766,1.42766,1.42667,1.42685,887100002.0
2006-05-16 06:20:00,1.4268,1.42695,1.42638,1.42646,1499300006.0
2006-05-16 06:25:00,1.42632,1.42665,1.42595,1.42595,1395500001.0
2006-05-16 06:30:00,1.42586,1.42666,1.42572,1.42639,1101700003.0
2006-05-16 06:35:00,1.4263,1.42658,1.42618,1.42641,632100002.0
2006-05-16 06:40:00,1.42645,1.42656,1.42619,1.42626,994900002.0
2006-05-16 06:45:00,1.42638,1.42668,1.42622,1.42635,992100000.0
2006-05-16 06:50:00,1.42669,1.42744,1.4266,1.42677,1038100001.0
2006-05-16 06:55:00,1.42671,1.42703,1.42652,1.42684,973300002.0
2006-05-16 07:00:00,1.42681,1.42693,1.4255,1.42574,1458300005.0
2006-05-16 07:05:00,1.42599,1.42637,1.42554,1.42633,1041500001.0
2006-05-16 07:10:00,1.42625,1.42628,1.42584,1.4261,1802900002.0
2006-05-16 07:15:00,1.42637,1.42663,1.42611,1.42647,1490500000.0
2006-05-16 07:20:00,1.42647,1.42696,1.42632,1.42649,1713400004.0
2006-05-16 07:25:00,1.42659,1.42726,1.42648,1.42679,1251500001.0
2006-05-16 07:30:00,1.42693,1.42742,1.42687,1.42702,1913800005.0
2006-05-16 07:35:00,1.42696,1.4271,1.42654,1.42668,1368000004.0
2006-05-16 07:40:00,1.42669,1.42692,1.42638,1.42669,1860500002.0
2006-05-16 07:45:00,1.42669,1.42765,1.42643,1.42759,2824900001.0
2006-05-16 07:50:00,1.42765,1.42768,1.42707,1.42721,2484700005.0
2006-05-16 07:55:00,1.42726,1.42864,1.42713,1.42853,2983000007.0
2006-05-16 08:00:00,1.42862,1.42926,1.42824,1.42924,2045700005.0
2006-05-16 08:05:00,1.42929,1.4294,1.42722,1.42752,2374900003.0
2006-05-16 08:10:00,1.42748,1.42815,1.42736,1.42813,1431800001.0
2006-05-16 08:15:00,1.42797,1.42864,1.42762,1.428,1344400003.0
2006-05-16 08:20:00,1.42801,1.42811,1.42733,1.42733,1830000003.0
2006-05-16 08:25:00,1.42707,1.42707,1.42582,1.42665,2181600003.0
2006-05-16 08:30:00,1.42669,1.42742,1.42647,1.42656,1928000007.0
2006-05-16 08:35:00,1.42671,1.42724,1.42652,1.42676,2097300006.0
2006-05-16 08:40:00,1.42673,1.42759,1.42644,1.42744,2098500006.0
2006-05-16 08:45:00,1.42763,1.4279,1.42695,1.42695,2665100004.0
2006-05-16 08:50:00,1.42712,1.4273,1.42642,1.42667,2982600008.0
2006-05-16 08:55:00,1.42695,1.42823,1.42672,1.42785,2568800005.0
2006-05-16 09:00:00,1.42794,1.42834,1.42745,1.42766,2873400007.0
2006-05-16 09:05:00,1.4276,1.42817,1.42699,1.42733,2151700006.0
2006-05-16 09:10:00,1.42727,1.42897,1.42702,1.42897,2199200006.0
2006-05-16 09:15:00,1.42899,1.42925,1.4276,1.4276,2226100004.0
2006-05-16 09:20:00,1.42737,1.42849,1.4272,1.4272,1620500003.0
2006-05-16 09:25:00,1.42736,1.42804,1.4272,1.42743,2336600006.0
2006-05-16 09:30:00,1.42746,1.42797,1.42728,1.42731,2234700006.0
2006-05-16 09:35:00,1.42728,1.42828,1.42706,1.42774,1927200008.0
2006-05-16 09:40:00,1.42769,1.42875,1.42731,1.42834,2121000006.0
2006-05-16 09:45:00,1.42877,1.43065,1.42841,1.43032,2295800006.0
2006-05-16 09:50:00,1.42994,1.43011,1.42945,1.42958,2149000002.0
2006-05-16 09:55:00,1.42964,1.43033,1.42946,1.42965,3015100006.0
2006-05-16 10:00:00,1.42967,1.43017,1.42961,1.43001,2515300004.0
2006-05-16 10:05:00,1.42999,1.43082,1.42982,1.43073,2359100007.0
2006-05-16 10:10:00,1.43049,1.43049,1.42925,1.4296,2262100003.0
2006-05-16 10:15:00,1.42959,1.4297,1.42889,1.42934,1865400007.0
2006-05-16 10:20:00,1.42955,1.43115,1.42955,1.43076,2119600001.0
2006-05-16 10:25:00,1.43073,1.43111,1.43057,1.43091,2659300007.0
2006-05-16 10:30:00,1.431,1.431,1.42988,1.43018,2595000003.0
2006-05-16 10:35:00,1.43014,1.43059,1.42983,1.43052,2442900006.0
2006-05-16 10:40:00,1.43049,1.43135,1.4301,1.4311,2312600003.0
2006-05-16 10:45:00,1.43116,1.43161,1.43064,1.43143,2013200003.0
2006-05-16 10:50:00,1.43125,1.43137,1.42987,1.42992,2125600005.0
2006-05-16 10:55:00,1.43006,1.43095,1.42983,1.43003,2547900003.0
2006-05-16 11:00:00,1.42988,1.42988,1.42647,1.42865,2379300002.0
2006-05-16 11:05:00,1.42854,1.4289,1.42774,1.4278,2115000001.0
2006-05-16 11:10:00,1.42768,1.42824,1.42747,1.42769,2400800002.0
2006-05-16 11:15:00,1.42791,1.428,1.42653,1.4269,2172800005.0
2006-05-16 11:20:00,1.42673,1.4274,1.42639,1.42703,2603500000.0
2006-05-16 11:25:00,1.42712,1.42808,1.4271,1.42763,2497300009.0
2006-05-16 11:30:00,1.42768,1.42854,1.4271,1.42838,2574600004.0
2006-05-16 11:35:00,1.42844,1.42859,1.42794,1.42819,2837900006.0
2006-05-16 11:40:00,1.4283,1.42898,1.42806,1.42873,3138700006.0
2006-05-16 11:45:00,1.42888,1.42995,1.42858,1.42969,2623700006.0
2006-05-16 11:50:00,1.42981,1.43051,1.42888,1.4291,1316600002.0
2006-05-16 11:55:00,1.42924,1.42973,1.42896,1.42914,2293200004.0
2006-05-16 12:00:00,1.42925,1.43009,1.42915,1.43004,2097400002.0
2006-05-16 12:05:00,1.43022,1.43091,1.42942,1.42949,2065800007.0
2006-05-16 12:10:00,1.4295,1.43008,1.42942,1.42976,1972900007.0
2006-05-16 12:15:00,1.42965,1.42985,1.42941,1.42953,1653000001.0
2006-05-16 12:20:00,1.42954,1.42964,1.42893,1.42906,2089500001.0
2006-05-16 12:25:00,1.42925,1.42946,1.42858,1.42867,2503100003.0
2006-05-16 12:30:00,1.42865,1.42892,1.42843,1.42866,2572800007.0
2006-05-16 12:35:00,1.42882,1.42896,1.42852,1.42872,2779400006.0
2006-05-16 12:40:00,1.42872,1.4292,1.42756,1.42768,2014300004.0
2006-05-16 12:45:00,1.42756,1.42807,1.42622,1.42747,2291600007.0
2006-05-16 12:50:00,1.42736,1.42743,1.42673,1.42699,2014800005.0
2006-05-16 12:55:00,1.427,1.42738,1.42674,1.42718,2485600010.0
2006-05-16 13:00:00,1.42723,1.4281,1.42701,1.4277,1554700001.0
2006-05-16 13:05:00,1.42772,1.42906,1.42753,1.4287,1310600003.0
2006-05-16 13:10:00,1.42885,1.4294,1.42812,1.42846,1590600004.0
2006-05-16 13:15:00,1.42844,1.42848,1.42688,1.42692,1347900004.0
2006-05-16 13:20:00,1.42676,1.4274,1.42661,1.42712,1101300001.0
2006-05-16 13:25:00,1.42712,1.42766,1.42712,1.42735,1776400002.0
2006-05-16 13:30:00,1.42729,1.42729,1.42668,1.42675,2057100001.0
2006-05-16 13:35:00,1.42685,1.42766,1.42672,1.42758,1977900002.0
2006-05-16 13:40:00,1.42744,1.42782,1.42714,1.42779,1264200002.0
2006-05-16 13:45:00,1.42771,1.42858,1.42749,1.42795,1743800001.0
2006-05-16 13:50:00,1.42785,1.42833,1.4274,1.4277,1911800002.0
2006-05-16 13:55:00,1.42761,1.4279,1.42717,1.42765,1770600002.0
2006-05-16 14:00:00,1.42751,1.42762,1.42715,1.42733,1896200004.0
2006-05-16 14:05:00,1.42734,1.42741,1.42661,1.42675,1704600007.0
2006-05-16 14:10:00,1.42676,1.42688,1.426,1.42622,1040600002.0
2006-05-16 14:15:00,1.42624,1.42672,1.42568,1.42658,2059700008.0
2006-05-16 14:20:00,1.42667,1.42722,1.42616,1.42677,1873300005.0
2006-05-16 14:25:00,1.4268,1.42723,1.426,1.42622,1740900003.0
2006-05-16 14:30:00,1.42622,1.42759,1.4252,1.42576,242700001.0
2006-05-16 14:35:00,1.42588,1.42682,1.42562,1.4265,276900001.0
2006-05-16 14:40:00,1.4266,1.42667,1.42494,1.42578,221100001.0
2006-05-16 14:45:00,1.42562,1.42585,1.42479,1.42518,188100000.0
2006-05-16 14:50:00,1.42505,1.42529,1.42414,1.42439,192500001.0
2006-05-16 14:55:00,1.42457,1.42527,1.42437,1.42466,173200000.0
2006-05-16 15:00:00,1.42462,1.42549,1.42371,1.42501,179600000.0
2006-05-16 15:05:00,1.42498,1.42578,1.42482,1.42544,218900000.0
2006-05-16 15:10:00,1.4254,1.42646,1.42515,1.42588,176600000.0
2006-05-16 15:15:00,1.42624,1.42638,1.4253,1.42601,167200000.0
2006-05-16 15:20:00,1.42608,1.427,1.42608,1.42694,187800001.0
2006-05-16 15:25:00,1.42707,1.42761,1.42683,1.42721,174500001.0
2006-05-16 15:30:00,1.4274,1.4277,1.42702,1.42724,210200002.0
2006-05-16 15:35:00,1.42721,1.42751,1.42617,1.42637,193700000.0
2006-05-16 15:40:00,1.42655,1.42664,1.42528,1.42556,213300000.0
2006-05-16 15:45:00,1.4254,1.42585,1.4248,1.42568,243600001.0
2006-05-16 15:50:00,1.42554,1.42611,1.42554,1.4259,180100000.0
2006-05-16 15:55:00,1.42609,1.42661,1.42579,1.42638,173000001.0
2006-05-16 16:00:00,1.42662,1.42671,1.42611,1.42635,244200002.0
2006-05-16 16:05:00,1.42632,1.42666,1.426,1.42608,170800000.0
2006-05-16 16:10:00,1.42613,1.42739,1.42595,1.42739,195500001.0
2006-05-16 16:15:00,1.42728,1.4274,1.42673,1.42688,176100000.0
2006-05-16 16:20:00,1.42671,1.42735,1.4267,1.42716,175800000.0
2006-05-16 16:25:00,1.42735,1.42761,1.42659,1.42699,240100002.0
2006-05-16 16:30:00,1.42701,1.42799,1.42701,1.42767,207100000.0
2006-05-16 16:35:00,1.42775,1.42812,1.4273,1.42761,217700001.0
2006-05-16 16:40:00,1.42741,1.42779,1.42705,1.42761,217800000.0
2006-05-16 16:45:00,1.42744,1.42759,1.42677,1.42755,195700000.0
2006-05-16 16:50:00,1.42751,1.42769,1.42706,1.42745,216300002.0
2006-05-16 16:55:00,1.4275,1.42811,1.42695,1.42723,179500000.0
2006-05-16 17:00:00,1.42645,1.42708,1.42645,1.42698,197000001.0
2006-05-16 17:05:00,1.42692,1.42692,1.42579,1.42618,202400001.0
2006-05-16 17:10:00,1.42593,1.42628,1.42464,1.42464,142100000.0
2006-05-16 17:15:00,1.42504,1.42534,1.4241,1.42461,195800001.0
2006-05-16 17:20:00,1.42475,1.42536,1.42449,1.42454,228300001.0
2006-05-16 17:25:00,1.42424,1.42472,1.42371,1.42449,205100000.0
2006-05-16 17:30:00,1.42463,1.42496,1.42385,1.42422,213300001.0
2006-05-16 17:35:00,1.42408,1.42479,1.42391,1.42432,184800000.0
2006-05-16 17:40:00,1.42407,1.42469,1.42407,1.4242,200300002.0
2006-05-16 17:45:00,1.42441,1.4249,1.42398,1.42424,186800000.0
2006-05-16 17:50:00,1.42427,1.42427,1.42348,1.42389,212700000.0
2006-05-16 17:55:00,1.42396,1.42417,1.42341,1.42363,258400001.0
2006-05-16 18:00:00,1.42386,1.42424,1.42341,1.42395,192700000.0
2006-05-16 18:05:00,1.42363,1.42367,1.4227,1.42324,259600000.0
2006-05-16 18:10:00,1.42333,1.42365,1.42302,1.42355,207200001.0
2006-05-16 18:15:00,1.4234,1.42376,1.42227,1.42227,242200000.0
2006-05-16 18:20:00,1.42239,1.42288,1.42232,1.42245,227000000.0
2006-05-16 18:25:00,1.42263,1.42297,1.42225,1.42247,216200001.0
2006-05-16 18:30:00,1.4225,1.42264,1.42191,1.42194,197400001.0
2006-05-16 18:35:00,1.42182,1.4221,1.42162,1.4221,216700000.0
2006-05-16 18:40:00,1.42209,1.42272,1.42173,1.42242,185200000.0
2006-05-16 18:45:00,1.42243,1.42298,1.42219,1.42238,196000000.0
2006-05-16 18:50:00,1.42249,1.4227,1.42227,1.42241,200600000.0
2006-05-16 18:55:00,1.42222,1.42316,1.422,1.42316,180000000.0
2006-05-16 19:00:00,1.42332,1.42332,1.42252,1.42271,217200000.0
2006-05-16 19:05:00,1.42272,1.42313,1.42259,1.42283,196800000.0
2006-05-16 19:10:00,1.42298,1.42314,1.42258,1.42314,214300000.0
2006-05-16 19:15:00,1.42306,1.42326,1.42273,1.42318,179400000.0
2006-05-16 19:20:00,1.42318,1.42381,1.42286,1.42372,207800001.0
2006-05-16 19:25:00,1.42391,1.42392,1.42291,1.42333,174000000.0
2006-05-16 19:30:00,1.42336,1.42371,1.42314,1.42344,199300000.0
2006-05-16 19:35:00,1.42341,1.42353,1.42245,1.42284,201200001.0
2006-05-16 19:40:00,1.42277,1.42288,1.42221,1.42276,221300000.0
2006-05-16 19:45:00,1.42267,1.42334,1.42258,1.42318,213500000.0
2006-05-16 19:50:00,1.42353,1.42361,1.42323,1.42351,246700003.0
2006-05-16 19:55:00,1.42352,1.42419,1.42331,1.42375,179100000.0
2006-05-16 20:00:00,1.42387,1.42423,1.42347,1.42369,221200001.0
2006-05-16 20:05:00,1.42375,1.42425,1.42368,1.42419,176600000.0
2006-05-16 20:10:00,1.42372,1.42452,1.42372,1.42452,196200000.0
2006-05-16 20:15:00,1.42474,1.42509,1.42448,1.4247,204900000.0
2006-05-16 20:20:00,1.42465,1.42504,1.42445,1.42472,158500000.0
2006-05-16 20:25:00,1.42507,1.42518,1.42438,1.42506,230500002.0
2006-05-16 20:30:00,1.42528,1.42591,1.42503,1.42544,237000001.0
2006-05-16 20:35:00,1.42526,1.42542,1.42474,1.42481,234700003.0
2006-05-16 20:40:00,1.42487,1.42522,1.42448,1.42466,212400000.0
2006-05-16 20:45:00,1.42441,1.42447,1.42336,1.42386,233300001.0
2006-05-16 20:50:00,1.42392,1.42443,1.42386,1.42416,228600003.0
2006-05-16 20:55:00,1.42402,1.42415,1.42375,1.42406,182100001.0
2006-05-16 21:00:00,1.42392,1.42424,1.4234,1.42385,188300000.0
2006-05-16 21:05:00,1.42368,1.42421,1.42364,1.42413,185200002.0
2006-05-16 21:10:00,1.42407,1.42413,1.42351,1.42356,222100001.0
2006-05-16 21:15:00,1.42355,1.42421,1.42336,1.42384,184100000.0
2006-05-16 21:20:00,1.42371,1.42395,1.42327,1.42371,258700000.0
2006-05-16 21:25:00,1.42385,1.42412,1.4236,1.42408,177600000.0
2006-05-16 21:30:00,1.4242,1.42442,1.42382,1.42433,215800001.0
2006-05-16 21:35:00,1.42428,1.42455,1.424,1.42417,200000003.0
2006-05-16 21:40:00,1.42383,1.42392,1.42337,1.42342,153300000.0
2006-05-16 21:45:00,1.42341,1.42405,1.42337,1.42382,191200000.0
2006-05-16 21:50:00,1.42392,1.42398,1.42347,1.4237,190600000.0
2006-05-16 21:55:00,1.42369,1.42397,1.4233,1.42377,185600000.0
2006-05-16 22:00:00,1.42388,1.42408,1.42329,1.4234,196600001.0
2006-05-16 22:05:00,1.42346,1.42367,1.42314,1.42338,185400000.0
2006-05-16 22:10:00,1.4235,1.42367,1.42309,1.42309,192300000.0
2006-05-16 22:15:00,1.42311,1.42324,1.42258,1.42304,251100000.0
2006-05-16 22:20:00,1.42307,1.42319,1.42266,1.42299,224600001.0
2006-05-16 22:25:00,1.42278,1.42288,1.42234,1.42258,196900000.0
2006-05-16 22:30:00,1.42268,1.42313,1.42221,1.42282,214200000.0
2006-05-16 22:35:00,1.42299,1.42302,1.42229,1.42287,208300001.0
2006-05-16 22:40:00,1.42289,1.42289,1.42245,1.42276,191800001.0
2006-05-16 22:45:00,1.42299,1.42313,1.42211,1.42233,200000001.0
2006-05-16 22:50:00,1.42235,1.4226,1.42192,1.42231,163300000.0
2006-05-16 22:55:00,1.42233,1.42285,1.42207,1.42253,205000000.0
2006-05-16 23:00:00,1.42246,1.4233,1.42228,1.4228,134200000.0
2006-05-16 23:05:00,1.4227,1.4232,1.4226,1.4231,113600000.0
2006-05-16 23:10:00,1.423,1.4231,1.4226,1.4226,142000000.0
2006-05-16 23:15:00,1.4225,1.4228,1.4224,1.4228,142000000.0
2006-05-16 23:20:00,1.4227,1.4227,1.4224,1.4225,113600000.0
2006-05-16 23:25:00,1.4227,1.4228,1.4225,1.4225,142000000.0
2006-05-16 23:30:00,1.4226,1.4226,1.4223,1.4225,85200000.0
2006-05-16 23:35:00,1.4226,1.4227,1.4225,1.4226,113600000.0
2006-05-16 23:40:00,1.4229,1.4231,1.4228,1.4228,142000000.0
2006-05-16 23:45:00,1.423,1.42325,1.42175,1.42309,185500000.0
2006-05-16 23:50:00,1.42313,1.42337,1.42235,1.42235,190200002.0
2006-05-16 23:55:00,1.42277,1.42327,1.42276,1.42289,172500000.0
2006-05-17 00:00:00,1.42303,1.42366,1.42272,1.42338,202200000.0
2006-05-17 00:05:00,1.42305,1.42353,1.42288,1.42307,211300000.0
2006-05-17 00:10:00,1.42316,1.4232,1.4226,1.42299,180400000.0
2006-05-17 00:15:00,1.42275,1.42298,1.42258,1.42293,182500000.0
2006-05-17 00:20:00,1.42285,1.42289,1.42227,1.4228,188500000.0
2006-05-17 00:25:00,1.4227,1.42292,1.4226,1.42267,250000001.0
2006-05-17 00:30:00,1.42247,1.42302,1.42247,1.42258,144400000.0
2006-05-17 00:35:00,1.42285,1.42285,1.42239,1.42253,206800000.0
2006-05-17 00:40:00,1.42262,1.42281,1.42218,1.42252,183500000.0
2006-05-17 00:45:00,1.42254,1.42268,1.42227,1.42259,213600001.0
2006-05-17 00:50:00,1.42261,1.42279,1.42183,1.42223,189800000.0
2006-05-17 00:55:00,1.42225,1.42229,1.42172,1.42203,188900001.0
2006-05-17 01:00:00,1.422,1.42244,1.42181,1.42215,171900000.0
2006-05-17 01:05:00,1.42235,1.42267,1.42194,1.42211,149800000.0
2006-05-17 01:10:00,1.42204,1.42242,1.42169,1.42215,162600000.0
2006-05-17 01:15:00,1.42218,1.42223,1.42166,1.42189,204300000.0
2006-05-17 01:20:00,1.42208,1.42265,1.42162,1.42265,183100000.0
2006-05-17 01:25:00,1.42263,1.4228,1.42199,1.42239,188400000.0
2006-05-17 01:30:00,1.42251,1.42263,1.42206,1.42253,214400000.0
2006-05-17 01:35:00,1.42244,1.42253,1.42194,1.42234,224800001.0
2006-05-17 01:40:00,1.42226,1.42228,1.42138,1.42177,180700000.0
2006-05-17 01:45:00,1.42181,1.42217,1.42152,1.42198,158000000.0
2006-05-17 01:50:00,1.4219,1.4224,1.42148,1.4224,176900000.0
2006-05-17 01:55:00,1.42237,1.42263,1.42218,1.42242,208400000.0
2006-05-17 02:00:00,1.42209,1.42248,1.42182,1.42189,381100000.0
2006-05-17 02:05:00,1.42201,1.42241,1.42175,1.42222,596500001.0
2006-05-17 02:10:00,1.42197,1.4227,1.42182,1.42247,448900000.0
2006-05-17 02:15:00,1.42227,1.42267,1.42175,1.42175,686000003.0
2006-05-17 02:20:00,1.42174,1.42222,1.42087,1.42107,194700000.0
2006-05-17 02:25:00,1.42112,1.42188,1.42112,1.42176,382800002.0
2006-05-17 02:30:00,1.42167,1.42181,1.42105,1.42165,424700003.0
2006-05-17 02:35:00,1.42178,1.42203,1.42143,1.42157,330300001.0
2006-05-17 02:40:00,1.42161,1.42195,1.42158,1.42195,172200000.0
2006-05-17 02:45:00,1.42155,1.4221,1.42125,1.42154,548400001.0
2006-05-17 02:50:00,1.42179,1.42212,1.42138,1.42179,298800000.0
2006-05-17 02:55:00,1.42178,1.42184,1.42109,1.42128,262300002.0
2006-05-17 03:00:00,1.42138,1.42178,1.42094,1.42143,332600001.0
2006-05-17 03:05:00,1.42141,1.42241,1.42136,1.42208,294800001.0
2006-05-17 03:10:00,1.42153,1.42224,1.42151,1.42204,232800002.0
2006-05-17 03:15:00,1.42172,1.42235,1.42171,1.42235,182900001.0
2006-05-17 03:20:00,1.42185,1.42239,1.42185,1.42206,313000001.0
2006-05-17 03:25:00,1.4225,1.4225,1.4219,1.42218,328200000.0
2006-05-17 03:30:00,1.42218,1.42269,1.42198,1.42201,186400000.0
2006-05-17 03:35:00,1.42211,1.42262,1.42193,1.42215,271800001.0
2006-05-17 03:40:00,1.42215,1.4227,1.42168,1.42186,342300000.0
2006-05-17 03:45:00,1.42178,1.42229,1.4213,1.42198,158000000.0
2006-05-17 03:50:00,1.42227,1.42259,1.42192,1.42226,318000000.0
2006-05-17 03:55:00,1.42266,1.42327,1.42207,1.4225,597500002.0
2006-05-17 04:00:00,1.42252,1.4227,1.42143,1.42145,554700001.0
2006-05-17 04:05:00,1.42131,1.42282,1.42131,1.42278,550300001.0
2006-05-17 04:10:00,1.42267,1.42267,1.42189,1.42196,373100000.0
2006-05-17 04:15:00,1.42186,1.42245,1.42184,1.4221,370800002.0
2006-05-17 04:20:00,1.42231,1.42263,1.42221,1.42226,456400001.0
2006-05-17 04:25:00,1.42227,1.42283,1.42159,1.42214,511500002.0
2006-05-17 04:30:00,1.42168,1.42222,1.42162,1.42193,276700002.0
2006-05-17 04:35:00,1.42174,1.42201,1.42107,1.42155,455100000.0
2006-05-17 04:40:00,1.42159,1.42201,1.42115,1.42201,262400000.0
2006-05-17 04:45:00,1.42208,1.42256,1.42184,1.42218,359300000.0
2006-05-17 04:50:00,1.42258,1.42263,1.42174,1.422,179400000.0
2006-05-17 04:55:00,1.42243,1.42291,1.42211,1.42259,248500000.0
2006-05-17 05:00:00,1.42299,1.42311,1.42273,1.42305,450500001.0
2006-05-17 05:05:00,1.4231,1.42347,1.42301,1.4231,1121300002.0
2006-05-17 05:10:00,1.42316,1.42354,1.42313,1.42318,910000001.0
2006-05-17 05:15:00,1.42317,1.42356,1.42296,1.42301,884600000.0
2006-05-17 05:20:00,1.423,1.42331,1.42277,1.42316,1078800003.0
2006-05-17 05:25:00,1.42333,1.42372,1.42312,1.42331,953300001.0
2006-05-17 05:30:00,1.4233,1.42426,1.42313,1.42383,845000000.0
2006-05-17 05:35:00,1.42402,1.42416,1.4234,1.42384,726300003.0
2006-05-17 05:40:00,1.42367,1.42438,1.42362,1.42401,702100003.0
2006-05-17 05:45:00,1.42407,1.42434,1.42385,1.42389,1059400004.0
2006-05-17 05:50:00,1.42389,1.42418,1.42345,1.42384,968000004.0
2006-05-17 05:55:00,1.42368,1.42402,1.4235,1.42388,700000001.0
2006-05-17 06:00:00,1.42399,1.42418,1.4236,1.42376,876100002.0
2006-05-17 06:05:00,1.42374,1.42405,1.42361,1.42387,1775100003.0
2006-05-17 06:10:00,1.424,1.42476,1.42399,1.42452,1737400002.0
2006-05-17 06:15:00,1.42451,1.42457,1.42391,1.42413,1018600001.0
2006-05-17 06:20:00,1.42408,1.42436,1.42398,1.42411,1489200004.0
2006-05-17 06:25:00,1.42413,1.42441,1.42405,1.42408,1354900003.0
2006-05-17 06:30:00,1.42395,1.42425,1.42388,1.42403,1017400002.0
2006-05-17 06:35:00,1.42394,1.42438,1.42394,1.42401,587600000.0
2006-05-17 06:40:00,1.42396,1.4242,1.42368,1.4241,1054400001.0
2006-05-17 06:45:00,1.42421,1.42439,1.42354,1.42356,996700005.0
2006-05-17 06:50:00,1.42361,1.42368,1.42312,1.42341,949100004.0
2006-05-17 06:55:00,1.42343,1.42358,1.42323,1.4234,1033800002.0
2006-05-17 07:00:00,1.42355,1.42376,1.42336,1.42353,1320700003.0
2006-05-17 07:05:00,1.42361,1.42378,1.42284,1.42353,1027600002.0
2006-05-17 07:10:00,1.42375,1.42397,1.42351,1.42376,2007800006.0
2006-05-17 07:15:00,1.42397,1.42401,1.42357,1.42392,1457700003.0
2006-05-17 07:20:00,1.42402,1.42484,1.42389,1.4246,1799500001.0
2006-05-17 07:25:00,1.42491,1.42496,1.42446,1.4245,1344700004.0
2006-05-17 07:30:00,1.42457,1.42518,1.42445,1.42445,1877400005.0
2006-05-17 07:35:00,1.42435,1.42449,1.42368,1.42371,1257300003.0
2006-05-17 07:40:00,1.42361,1.42376,1.42332,1.42365,1798100006.0
2006-05-17 07:45:00,1.42374,1.4239,1.42321,1.42378,3050200006.0
2006-05-17 07:50:00,1.42379,1.42393,1.42329,1.42348,2449600002.0
2006-05-17 07:55:00,1.42347,1.42372,1.42306,1.42336,2807900002.0
2006-05-17 08:00:00,1.42351,1.42385,1.42291,1.42324,2195000005.0
2006-05-17 08:05:00,1.42329,1.42373,1.42271,1.42354,2432700012.0
2006-05-17 08:10:00,1.42356,1.42378,1.42338,1.42355,1661200000.0
2006-05-17 08:15:00,1.42358,1.42395,1.42357,1.42391,1327100005.0
2006-05-17 08:20:00,1.42384,1.42399,1.42342,1.4237,1869200007.0
2006-05-17 08:25:00,1.42367,1.42419,1.4233,1.42401,2167600004.0
2006-05-17 08:30:00,1.42401,1.4242,1.42305,1.42325,1813500001.0
2006-05-17 08:35:00,1.4234,1.42421,1.42338,1.42354,2028000003.0
2006-05-17 08:40:00,1.42347,1.42488,1.42347,1.42461,2003700004.0
2006-05-17 08:45:00,1.42466,1.42484,1.42404,1.42409,2858000008.0
2006-05-17 08:50:00,1.4243,1.42504,1.42393,1.4241,2845600010.0
2006-05-17 08:55:00,1.42406,1.42453,1.42388,1.42413,2472500004.0
2006-05-17 09:00:00,1.42406,1.425,1.42359,1.42464,2867200006.0
2006-05-17 09:05:00,1.42452,1.42639,1.42379,1.4259,2104000005.0
2006-05-17 09:10:00,1.42576,1.42631,1.42525,1.42572,2184500002.0
2006-05-17 09:15:00,1.42568,1.42585,1.42512,1.42569,2329700004.0
2006-05-17 09:20:00,1.42543,1.42547,1.42432,1.42489,1594400002.0
2006-05-17 09:25:00,1.42506,1.42532,1.4241,1.42481,2286000008.0
2006-05-17 09:30:00,1.42475,1.4249,1.42424,1.4246,2224800010.0
2006-05-17 09:35:00,1.42468,1.42488,1.42392,1.4245,1846100004.0
2006-05-17 09:40:00,1.42459,1.42495,1.42451,1.42469,2242800004.0
2006-05-17 09:45:00,1.42482,1.42578,1.42469,1.42545,2186900006.0
2006-05-17 09:50:00,1.42529,1.42613,1.42469,1.42599,2280300006.0
2006-05-17 09:55:00,1.42597,1.42597,1.42497,1.42554,2970600004.0
2006-05-17 10:00:00,1.42539,1.42549,1.42468,1.42493,2418800009.0
2006-05-17 10:05:00,1.42466,1.42515,1.42443,1.42479,2433000011.0
2006-05-17 10:10:00,1.42455,1.42478,1.42424,1.42438,2409100006.0
2006-05-17 10:15:00,1.42442,1.42477,1.42426,1.42468,2021200011.0
2006-05-17 10:20:00,1.42461,1.4253,1.4245,1.42488,2241100005.0
2006-05-17 10:25:00,1.42507,1.42535,1.42459,1.42475,2595200004.0
2006-05-17 10:30:00,1.42479,1.42529,1.42431,1.42515,2650100005.0
2006-05-17 10:35:00,1.42513,1.4253,1.42432,1.42448,2572400007.0
2006-05-17 10:40:00,1.42433,1.4252,1.4241,1.42492,2287700000.0
2006-05-17 10:45:00,1.42497,1.42609,1.42477,1.42536,2195800008.0
2006-05-17 10:50:00,1.4254,1.42592,1.42409,1.42429,2206200009.0
2006-05-17 10:55:00,1.42429,1.42565,1.42381,1.42535,2661400005.0
2006-05-17 11:00:00,1.42512,1.42537,1.42451,1.42482,2408900005.0
2006-05-17 11:05:00,1.42499,1.42594,1.42481,1.42569,2111700004.0
2006-05-17 11:10:00,1.42561,1.42627,1.42524,1.42606,2467900004.0
2006-05-17 11:15:00,1.42587,1.42598,1.42503,1.42517,2182200003.0
2006-05-17 11:20:00,1.42506,1.42548,1.42437,1.42466,2808600011.0
2006-05-17 11:25:00,1.4247,1.42515,1.42439,1.42461,2240500001.0
2006-05-17 11:30:00,1.42468,1.42525,1.42447,1.42465,2763600004.0
2006-05-17 11:35:00,1.42489,1.42508,1.4247,1.4248,2794100002.0
2006-05-17 11:40:00,1.42486,1.42508,1.42442,1.42475,3235700007.0
2006-05-17 11:45:00,1.4248,1.42555,1.42449,1.425,2602900009.0
2006-05-17 11:50:00,1.42508,1.4256,1.42503,1.42515,1470700003.0
2006-05-17 11:55:00,1.42523,1.42556,1.42498,1.42536,2370400007.0
2006-05-17 12:00:00,1.42549,1.42585,1.42533,1.42556,1905100004.0
2006-05-17 12:05:00,1.42563,1.42577,1.42534,1.42553,2119700002.0
2006-05-17 12:10:00,1.4255,1.42567,1.42508,1.42517,1990400003.0
2006-05-17 12:15:00,1.42497,1.42515,1.42447,1.42464,1705300005.0
2006-05-17 12:20:00,1.42461,1.42561,1.42461,1.42504,2224800005.0
2006-05-17 12:25:00,1.42521,1.42539,1.42494,1.42525,2520900004.0
2006-05-17 12:30:00,1.42527,1.42546,1.42395,1.42446,2575300003.0
2006-05-17 12:35:00,1.42458,1.42462,1.42426,1.42445,2611000006.0
2006-05-17 12:40:00,1.42446,1.42509,1.42436,1.42505,2029900002.0
2006-05-17 12:45:00,1.42512,1.42529,1.42484,1.42494,2342600009.0
2006-05-17 12:50:00,1.42497,1.4251,1.4244,1.42486,1902800005.0
2006-05-17 12:55:00,1.4248,1.4248,1.42226,1.42228,2468700007.0
2006-05-17 13:00:00,1.42218,1.42229,1.42043,1.42111,1667500005.0
2006-05-17 13:05:00,1.42112,1.42198,1.42099,1.42169,1355000000.0
2006-05-17 13:10:00,1.42169,1.4222,1.42131,1.42139,1538100007.0
2006-05-17 13:15:00,1.42128,1.42205,1.42091,1.42175,1279100001.0
2006-05-17 13:20:00,1.42176,1.42207,1.42169,1.42189,1133100001.0
2006-05-17 13:25:00,1.42187,1.4219,1.42144,1.42152,1810900002.0
2006-05-17 13:30:00,1.42167,1.42375,1.42165,1.42349,2133800007.0
2006-05-17 13:35:00,1.42368,1.42405,1.42339,1.42359,2012400000.0
2006-05-17 13:40:00,1.42352,1.42519,1.4235,1.4239,1170600003.0
2006-05-17 13:45:00,1.42407,1.42454,1.42337,1.42338,1878500007.0
2006-05-17 13:50:00,1.42331,1.42342,1.42245,1.42313,1950000004.0
2006-05-17 13:55:00,1.42313,1.42376,1.42294,1.42345,1663700000.0
2006-05-17 14:00:00,1.42337,1.42379,1.42205,1.42206,1905200001.0
2006-05-17 14:05:00,1.42209,1.42279,1.42165,1.42235,1603100008.0
2006-05-17 14:10:00,1.42251,1.42268,1.42195,1.42216,933300001.0
2006-05-17 14:15:00,1.42228,1.42236,1.42148,1.42191,2040600005.0
2006-05-17 14:20:00,1.42183,1.42199,1.4209,1.42112,1872500006.0
2006-05-17 14:25:00,1.42142,1.42215,1.42123,1.42215,1584000002.0
2006-05-17 14:30:00,1.42034,1.42212,1.42012,1.42211,198900000.0
2006-05-17 14:35:00,1.42217,1.4229,1.42144,1.42191,197900000.0
2006-05-17 14:40:00,1.42174,1.42414,1.42172,1.42319,222500002.0
2006-05-17 14:45:00,1.42326,1.42355,1.42199,1.42219,197100001.0
2006-05-17 14:50:00,1.42206,1.42241,1.42099,1.42113,197100000.0
2006-05-17 14:55:00,1.42181,1.42363,1.42138,1.42275,206300002.0
2006-05-17 15:00:00,1.42258,1.42274,1.42041,1.42119,211700001.0
2006-05-17 15:05:00,1.4212,1.42121,1.41944,1.41989,204300000.0
2006-05-17 15:10:00,1.41948,1.41948,1.41816,1.4185,178300000.0
2006-05-17 15:15:00,1.4185,1.41954,1.41827,1.41897,206100000.0
2006-05-17 15:20:00,1.41939,1.42092,1.41935,1.42059,181000000.0
2006-05-17 15:25:00,1.42087,1.42278,1.42087,1.42167,227400000.0
2006-05-17 15:30:00,1.42186,1.42187,1.42114,1.42181,180400000.0
2006-05-17 15:35:00,1.42247,1.42277,1.42133,1.42175,221700000.0
2006-05-17 15:40:00,1.42187,1.42193,1.42084,1.42176,181000000.0
2006-05-17 15:45:00,1.42166,1.42227,1.42149,1.42167,213900000.0
2006-05-17 15:50:00,1.42148,1.42165,1.42053,1.42053,197000000.0
2006-05-17 15:55:00,1.42053,1.42075,1.41922,1.41939,162100000.0
2006-05-17 16:00:00,1.41913,1.4198,1.41848,1.41893,178900000.0
2006-05-17 16:05:00,1.41922,1.4194,1.4178,1.41837,208500000.0
2006-05-17 16:10:00,1.41839,1.4197,1.41796,1.4197,157000000.0
2006-05-17 16:15:00,1.41966,1.41976,1.41908,1.41934,194600000.0
2006-05-17 16:20:00,1.41919,1.41952,1.41729,1.41736,178000000.0
2006-05-17 16:25:00,1.41737,1.41737,1.4154,1.41656,191200000.0
2006-05-17 16:30:00,1.41652,1.41682,1.41447,1.41483,222100000.0
2006-05-17 16:35:00,1.4146,1.41588,1.41431,1.41578,213000000.0
2006-05-17 16:40:00,1.41544,1.4166,1.4153,1.41648,219100000.0
2006-05-17 16:45:00,1.41644,1.41715,1.41611,1.41637,201700001.0
2006-05-17 16:50:00,1.41642,1.41709,1.41604,1.41698,174700000.0
2006-05-17 16:55:00,1.41734,1.41794,1.41716,1.41787,175400001.0
2006-05-17 17:00:00,1.41717,1.41722,1.41606,1.41619,193700000.0
2006-05-17 17:05:00,1.4161,1.41755,1.41601,1.41755,189600000.0
2006-05-17 17:10:00,1.41743,1.41784,1.41717,1.41721,213900000.0
2006-05-17 17:15:00,1.41755,1.41776,1.41724,1.41776,192600000.0
2006-05-17 17:20:00,1.4177,1.41862,1.41734,1.41856,230000000.0
2006-05-17 17:25:00,1.41834,1.41842,1.41639,1.41709,159300000.0
2006-05-17 17:30:00,1.41664,1.4171,1.41617,1.41686,223400001.0
2006-05-17 17:35:00,1.41659,1.41723,1.41572,1.41623,189800000.0
2006-05-17 17:40:00,1.416,1.41773,1.416,1.41746,210200000.0
2006-05-17 17:45:00,1.41745,1.41824,1.41723,1.41769,204900002.0
2006-05-17 17:50:00,1.41764,1.41764,1.41585,1.41639,158000000.0
2006-05-17 17:55:00,1.41652,1.4172,1.41392,1.41405,187900000.0
2006-05-17 18:00:00,1.41413,1.41594,1.41413,1.41568,238600002.0
2006-05-17 18:05:00,1.41567,1.41618,1.41543,1.4159,241400001.0
2006-05-17 18:10:00,1.416,1.41659,1.41594,1.41635,175200000.0
2006-05-17 18:15:00,1.41594,1.41613,1.41544,1.41572,159900000.0
2006-05-17 18:20:00,1.41569,1.41662,1.41504,1.41662,199400000.0
2006-05-17 18:25:00,1.41695,1.41703,1.41614,1.41649,183600000.0
2006-05-17 18:30:00,1.41654,1.41745,1.41637,1.41732,202500001.0
2006-05-17 18:35:00,1.41744,1.41774,1.41697,1.41752,156900000.0
2006-05-17 18:40:00,1.41752,1.41808,1.41742,1.41748,144200000.0
2006-05-17 18:45:00,1.41778,1.41787,1.4173,1.41742,201700000.0
2006-05-17 18:50:00,1.41737,1.41764,1.41684,1.41736,214500000.0
2006-05-17 18:55:00,1.41721,1.41775,1.41704,1.41753,207000002.0
2006-05-17 19:00:00,1.41761,1.41779,1.41705,1.41724,189400000.0
2006-05-17 19:05:00,1.41724,1.41755,1.41651,1.41662,182900001.0
2006-05-17 19:10:00,1.41672,1.41755,1.41658,1.41753,268500001.0
2006-05-17 19:15:00,1.41753,1.4186,1.41753,1.41846,166200000.0
2006-05-17 19:20:00,1.41834,1.41834,1.4165,1.4173,204500000.0
2006-05-17 19:25:00,1.41724,1.41724,1.41571,1.41691,239100003.0
2006-05-17 19:30:00,1.41702,1.41702,1.41595,1.41605,249700002.0
2006-05-17 19:35:00,1.41616,1.41642,1.4157,1.41597,142700000.0
2006-05-17 19:40:00,1.41594,1.41614,1.41553,1.41607,163400001.0
2006-05-17 19:45:00,1.41585,1.41633,1.41565,1.4159,171100000.0
2006-05-17 19:50:00,1.41607,1.41607,1.41534,1.41605,234800002.0
2006-05-17 19:55:00,1.41598,1.41641,1.41568,1.41568,159200000.0
2006-05-17 20:00:00,1.41575,1.41604,1.4152,1.4154,206300000.0
2006-05-17 20:05:00,1.4154,1.4159,1.41523,1.41564,181300000.0
2006-05-17 20:10:00,1.41524,1.41567,1.41393,1.41481,207200001.0
2006-05-17 20:15:00,1.41481,1.41481,1.41295,1.41428,211000001.0
2006-05-17 20:20:00,1.41417,1.41441,1.41296,1.41351,184200000.0
2006-05-17 20:25:00,1.41375,1.41428,1.41326,1.41409,195900000.0
2006-05-17 20:30:00,1.41413,1.41453,1.41347,1.41369,234000001.0
2006-05-17 20:35:00,1.41339,1.41502,1.41333,1.41344,240600001.0
2006-05-17 20:40:00,1.41347,1.41497,1.41347,1.41497,211100000.0
2006-05-17 20:45:00,1.41503,1.41544,1.41482,1.41533,216800001.0
2006-05-17 20:50:00,1.41506,1.41692,1.41499,1.41669,208900002.0
2006-05-17 20:55:00,1.41687,1.41803,1.41676,1.41798,189300000.0
2006-05-17 21:00:00,1.41786,1.41917,1.4176,1.41917,162200000.0
2006-05-17 21:05:00,1.41893,1.41995,1.41838,1.41988,154400000.0
2006-05-17 21:10:00,1.41981,1.42,1.41931,1.41948,188400000.0
2006-05-17 21:15:00,1.41955,1.4206,1.41955,1.41991,171700000.0
2006-05-17 21:20:00,1.42007,1.42038,1.41946,1.41975,216700000.0
2006-05-17 21:25:00,1.41974,1.41984,1.41874,1.41883,203400001.0
2006-05-17 21:30:00,1.41903,1.41946,1.41879,1.41943,160800000.0
2006-05-17 21:35:00,1.4194,1.41952,1.41884,1.41901,182100000.0
2006-05-17 21:40:00,1.41875,1.41899,1.41855,1.41874,173000000.0
2006-05-17 21:45:00,1.41888,1.41898,1.4184,1.41858,239200003.0
2006-05-17 21:50:00,1.41863,1.41929,1.41861,1.41919,203500001.0
2006-05-17 21:55:00,1.41918,1.41998,1.41915,1.41969,208600002.0
2006-05-17 22:00:00,1.41998,1.42028,1.41988,1.42016,182600001.0
2006-05-17 22:05:00,1.42024,1.42076,1.41982,1.41988,158600000.0
2006-05-17 22:10:00,1.41999,1.42032,1.41952,1.41959,223300001.0
2006-05-17 22:15:00,1.41966,1.41996,1.41931,1.41969,203200000.0
2006-05-17 22:20:00,1.41979,1.42,1.41915,1.41931,191600000.0
2006-05-17 22:25:00,1.41911,1.41919,1.4183,1.41885,208700001.0
2006-05-17 22:30:00,1.41889,1.41895,1.41818,1.41843,213200000.0
2006-05-17 22:35:00,1.41851,1.41882,1.41803,1.41826,216900000.0
2006-05-17 22:40:00,1.41834,1.41885,1.41804,1.41871,172600001.0
2006-05-17 22:45:00,1.41871,1.41895,1.41845,1.41863,202300001.0
2006-05-17 22:50:00,1.41866,1.41885,1.41829,1.41836,222300001.0
2006-05-17 22:55:00,1.41866,1.41925,1.41836,1.41918,211400000.0
2006-05-17 23:00:00,1.41913,1.4207,1.41895,1.4205,193000000.0
2006-05-17 23:05:00,1.4207,1.4208,1.4201,1.4203,197000000.0
2006-05-17 23:10:00,1.4201,1.4202,1.4192,1.4192,197000000.0
2006-05-17 23:15:00,1.419,1.4193,1.4187,1.4187,197000000.0
2006-05-17 23:20:00,1.4188,1.4194,1.4188,1.4194,197000000.0
2006-05-17 23:25:00,1.4193,1.4193,1.41822,1.41854,217400000.0
2006-05-17 23:30:00,1.41823,1.41953,1.41823,1.41931,199500000.0
2006-05-17 23:35:00,1.41955,1.41966,1.41915,1.41928,159900001.0
2006-05-17 23:40:00,1.41942,1.41942,1.41868,1.41935,239000000.0
2006-05-17 23:45:00,1.4191,1.4191,1.41832,1.41875,240400001.0
2006-05-17 23:50:00,1.41878,1.41887,1.41761,1.41761,191200000.0
2006-05-17 23:55:00,1.41816,1.41897,1.41776,1.41885,194300000.0
2006-05-18 00:00:00,1.41899,1.41928,1.4183,1.41871,199800000.0
2006-05-18 00:05:00,1.41891,1.41906,1.41834,1.41896,206000001.0
2006-05-18 00:10:00,1.41915,1.41962,1.41893,1.41962,209700001.0
2006-05-18 00:15:00,1.41935,1.41993,1.41935,1.41957,189100001.0
2006-05-18 00:20:00,1.41965,1.4203,1.41936,1.42003,235700000.0
2006-05-18 00:25:00,1.41987,1.42034,1.41975,1.42029,208800000.0
2006-05-18 00:30:00,1.42019,1.42101,1.42019,1.4208,162400001.0
2006-05-18 00:35:00,1.42116,1.42216,1.42107,1.42159,173500000.0
2006-05-18 00:40:00,1.42144,1.42173,1.42084,1.42172,188500001.0
2006-05-18 00:45:00,1.42157,1.42157,1.42084,1.42111,238800001.0
2006-05-18 00:50:00,1.42109,1.42119,1.42064,1.42102,154400000.0
2006-05-18 00:55:00,1.42092,1.42095,1.4202,1.42085,202100000.0
2006-05-18 01:00:00,1.42078,1.42085,1.42009,1.42039,194800001.0
2006-05-18 01:05:00,1.42045,1.4206,1.41969,1.42005,181800000.0
2006-05-18 01:10:00,1.41999,1.42022,1.41959,1.42003,166600000.0
2006-05-18 01:15:00,1.42008,1.42046,1.4198,1.42005,186800001.0
2006-05-18 01:20:00,1.42013,1.42017,1.41958,1.41996,153800000.0
2006-05-18 01:25:00,1.41994,1.42012,1.41946,1.41967,175200000.0
2006-05-18 01:30:00,1.41993,1.41993,1.41937,1.41975,194200001.0
2006-05-18 01:35:00,1.41976,1.4201,1.41933,1.41966,196200002.0
2006-05-18 01:40:00,1.41969,1.41978,1.41899,1.41929,186000001.0
2006-05-18 01:45:00,1.4191,1.4201,1.41876,1.4198,185000000.0
2006-05-18 01:50:00,1.41967,1.42089,1.41925,1.42078,183400000.0
2006-05-18 01:55:00,1.42081,1.42157,1.42081,1.42137,183600000.0
2006-05-18 02:00:00,1.42126,1.42166,1.42057,1.42157,360000000.0
2006-05-18 02:05:00,1.42154,1.42183,1.42118,1.42157,610000001.0
2006-05-18 02:10:00,1.42134,1.4217,1.42119,1.42149,413700000.0
2006-05-18 02:15:00,1.42135,1.42183,1.42095,1.42155,594400002.0
2006-05-18 02:20:00,1.42167,1.42284,1.42167,1.42265,191800000.0
2006-05-18 02:25:00,1.42255,1.42328,1.42216,1.42314,367000000.0
2006-05-18 02:30:00,1.4234,1.4236,1.42291,1.4236,304400000.0
2006-05-18 02:35:00,1.42359,1.42359,1.42266,1.42282,273000001.0
2006-05-18 02:40:00,1.42293,1.42307,1.42258,1.42283,169500000.0
2006-05-18 02:45:00,1.4224,1.42298,1.42186,1.4225,565200001.0
2006-05-18 02:50:00,1.4227,1.42294,1.42216,1.4227,269200000.0
2006-05-18 02:55:00,1.42281,1.42304,1.42161,1.42185,279800001.0
2006-05-18 03:00:00,1.42196,1.4224,1.42172,1.42189,310700000.0
2006-05-18 03:05:00,1.42187,1.42275,1.42187,1.4227,348100001.0
2006-05-18 03:10:00,1.42242,1.4228,1.4221,1.42258,223000000.0
2006-05-18 03:15:00,1.4222,1.4226,1.4218,1.42198,165500000.0
2006-05-18 03:20:00,1.4215,1.42214,1.4215,1.42196,310400001.0
2006-05-18 03:25:00,1.42243,1.42243,1.42149,1.42177,333100001.0
2006-05-18 03:30:00,1.42185,1.42223,1.42144,1.42187,207100000.0
2006-05-18 03:35:00,1.422,1.4227,1.42152,1.42221,308900001.0
2006-05-18 03:40:00,1.42238,1.42319,1.42225,1.42299,431800003.0
2006-05-18 03:45:00,1.42296,1.4232,1.4216,1.4216,149800000.0
2006-05-18 03:50:00,1.4218,1.42223,1.42155,1.42184,331300002.0
2006-05-18 03:55:00,1.42216,1.42254,1.42157,1.42182,609600002.0
2006-05-18 04:00:00,1.42185,1.422,1.42126,1.42126,526500001.0
2006-05-18 04:05:00,1.42107,1.42218,1.42092,1.42212,610900002.0
2006-05-18 04:10:00,1.42196,1.42229,1.42157,1.42206,395700000.0
2006-05-18 04:15:00,1.42209,1.4224,1.42191,1.42218,437400003.0
2006-05-18 04:20:00,1.42226,1.4227,1.42197,1.42229,488400002.0
2006-05-18 04:25:00,1.42235,1.42296,1.42229,1.42239,568800001.0
2006-05-18 04:30:00,1.42191,1.42295,1.4219,1.42236,188200000.0
2006-05-18 04:35:00,1.42255,1.42325,1.42238,1.42253,456300000.0
2006-05-18 04:40:00,1.42254,1.42308,1.42229,1.42308,241500000.0
2006-05-18 04:45:00,1.42295,1.42309,1.42248,1.42249,309500001.0
2006-05-18 04:50:00,1.4228,1.42332,1.42251,1.42289,192600001.0
2006-05-18 04:55:00,1.42326,1.42333,1.42271,1.42281,247500000.0
2006-05-18 05:00:00,1.42321,1.42331,1.4227,1.42281,527500003.0
2006-05-18 05:05:00,1.42277,1.4229,1.42203,1.42208,1168600002.0
2006-05-18 05:10:00,1.42224,1.4226,1.42215,1.42219,841700000.0
2006-05-18 05:15:00,1.42207,1.42267,1.42167,1.42245,939800000.0
2006-05-18 05:20:00,1.42254,1.4227,1.42218,1.42237,1028400000.0
2006-05-18 05:25:00,1.42248,1.42273,1.4221,1.42232,1037500002.0
2006-05-18 05:30:00,1.42228,1.42263,1.42192,1.42208,834400000.0
2006-05-18 05:35:00,1.4223,1.42253,1.42211,1.42248,726100001.0
2006-05-18 05:40:00,1.42224,1.42277,1.42201,1.42206,764600003.0
2006-05-18 05:45:00,1.42216,1.4228,1.42213,1.42245,950000001.0
2006-05-18 05:50:00,1.42243,1.42286,1.42205,1.42233,919300001.0
2006-05-18 05:55:00,1.42228,1.42247,1.42203,1.4221,771700003.0
2006-05-18 06:00:00,1.42214,1.42232,1.42196,1.42224,835800001.0
2006-05-18 06:05:00,1.42222,1.42239,1.42188,1.422,1853800005.0
2006-05-18 06:10:00,1.42207,1.42246,1.42181,1.42199,1727100005.0
2006-05-18 06:15:00,1.42204,1.42228,1.42193,1.42218,999800003.0
2006-05-18 06:20:00,1.42212,1.42244,1.42192,1.42211,1422600003.0
2006-05-18 06:25:00,1.42216,1.42242,1.42199,1.42206,1303700002.0
2006-05-18 06:30:00,1.42205,1.42238,1.42201,1.42214,1056100001.0
2006-05-18 06:35:00,1.42184,1.42243,1.42183,1.42243,569200000.0
2006-05-18 06:40:00,1.42237,1.42252,1.42222,1.4223,1000900000.0
2006-05-18 06:45:00,1.42232,1.42232,1.42173,1.42188,957500002.0
2006-05-18 06:50:00,1.42201,1.42222,1.42151,1.42197,1053100003.0
2006-05-18 06:55:00,1.42201,1.42219,1.42188,1.42201,990500003.0
2006-05-18 07:00:00,1.42215,1.42255,1.42182,1.42245,1371600001.0
2006-05-18 07:05:00,1.42253,1.42253,1.42185,1.42188,1051600003.0
2006-05-18 07:10:00,1.42191,1.422,1.42162,1.42199,1865600003.0
2006-05-18 07:15:00,1.4222,1.42222,1.42167,1.42191,1523800003.0
2006-05-18 07:20:00,1.42192,1.42192,1.4215,1.4216,1743700000.0
2006-05-18 07:25:00,1.42164,1.42211,1.42144,1.4218,1268900003.0
2006-05-18 07:30:00,1.42184,1.4221,1.42135,1.4217,1892100004.0
2006-05-18 07:35:00,1.42167,1.42188,1.42155,1.42176,1264800003.0
2006-05-18 07:40:00,1.42171,1.4221,1.4215,1.42197,1911100003.0
2006-05-18 07:45:00,1.42199,1.42216,1.42147,1.42214,2899900006.0
2006-05-18 07:50:00,1.42207,1.42218,1.42116,1.4216,2595200005.0
2006-05-18 07:55:00,1.42162,1.42203,1.42143,1.42165,2707000001.0
2006-05-18 08:00:00,1.42161,1.42163,1.42038,1.42041,1907400003.0
2006-05-18 08:05:00,1.42032,1.42038,1.4198,1.42018,2408600006.0
2006-05-18 08:10:00,1.42035,1.42091,1.42012,1.42041,1567400004.0
2006-05-18 08:15:00,1.42033,1.42085,1.42011,1.42085,1334300003.0
2006-05-18 08:20:00,1.4209,1.4212,1.42036,1.42053,1787200003.0
2006-05-18 08:25:00,1.42065,1.42067,1.42021,1.42055,2112700005.0
2006-05-18 08:30:00,1.42056,1.42069,1.41976,1.41987,1844800004.0
2006-05-18 08:35:00,1.41985,1.42017,1.41966,1.42009,2114700004.0
2006-05-18 08:40:00,1.42019,1.42131,1.42019,1.42056,2050000002.0
2006-05-18 08:45:00,1.42057,1.42132,1.42047,1.421,2837200007.0
2006-05-18 08:50:00,1.42119,1.42122,1.42056,1.42092,2926600005.0
2006-05-18 08:55:00,1.42093,1.42147,1.42017,1.42086,2495800005.0
2006-05-18 09:00:00,1.42097,1.42186,1.4209,1.42165,2810700009.0
2006-05-18 09:05:00,1.42157,1.42206,1.42136,1.42143,2046100008.0
2006-05-18 09:10:00,1.42147,1.42185,1.42135,1.42138,2284300004.0
2006-05-18 09:15:00,1.42135,1.42165,1.42099,1.42126,2195400005.0
2006-05-18 09:20:00,1.42131,1.42196,1.42128,1.42155,1588900003.0
2006-05-18 09:25:00,1.42162,1.4232,1.42158,1.42316,2276400009.0
2006-05-18 09:30:00,1.42315,1.42332,1.4225,1.42291,2275600006.0
2006-05-18 09:35:00,1.423,1.42315,1.42198,1.42228,1838500003.0
2006-05-18 09:40:00,1.42231,1.42307,1.4221,1.42222,2074400004.0
2006-05-18 09:45:00,1.42235,1.42313,1.42225,1.42313,2071400003.0
2006-05-18 09:50:00,1.4234,1.42397,1.42324,1.42387,2145200004.0
2006-05-18 09:55:00,1.42383,1.4245,1.42337,1.4245,3042700011.0
2006-05-18 10:00:00,1.42464,1.42488,1.42424,1.42447,2468200003.0
2006-05-18 10:05:00,1.42416,1.42511,1.4241,1.42478,2526600006.0
2006-05-18 10:10:00,1.42481,1.42513,1.42412,1.42443,2357100003.0
2006-05-18 10:15:00,1.42461,1.42499,1.42401,1.42402,2061400010.0
2006-05-18 10:20:00,1.42388,1.42404,1.42353,1.42362,2202900006.0
2006-05-18 10:25:00,1.42376,1.42505,1.42354,1.42503,2678800004.0
2006-05-18 10:30:00,1.42524,1.42617,1.42512,1.42521,2595000003.0
2006-05-18 10:35:00,1.42497,1.4255,1.42496,1.42525,2595200005.0
2006-05-18 10:40:00,1.42544,1.42559,1.425,1.42541,2302300004.0
2006-05-18 10:45:00,1.42546,1.42575,1.42491,1.42561,2190400005.0
2006-05-18 10:50:00,1.42548,1.42571,1.42441,1.42457,2131900002.0
2006-05-18 10:55:00,1.42453,1.42504,1.42426,1.42465,2684700003.0
2006-05-18 11:00:00,1.42457,1.42489,1.42232,1.42257,2536500010.0
2006-05-18 11:05:00,1.42265,1.42282,1.42202,1.42223,2093900006.0
2006-05-18 11:10:00,1.42256,1.42271,1.42178,1.42221,2494200006.0
2006-05-18 11:15:00,1.42223,1.42254,1.422,1.42237,2153700001.0
2006-05-18 11:20:00,1.42245,1.42277,1.42224,1.42266,2575200004.0
2006-05-18 11:25:00,1.42283,1.42283,1.42156,1.4217,2458600006.0
2006-05-18 11:30:00,1.42174,1.42217,1.42137,1.42195,2652700004.0
2006-05-18 11:35:00,1.42209,1.42255,1.42192,1.42235,2821400003.0
2006-05-18 11:40:00,1.42241,1.42285,1.42208,1.42229,3170100010.0
2006-05-18 11:45:00,1.42269,1.423,1.42233,1.42255,2507800004.0
2006-05-18 11:50:00,1.42254,1.42265,1.42196,1.42208,1376400004.0
2006-05-18 11:55:00,1.42218,1.42278,1.42192,1.42258,2423800012.0
2006-05-18 12:00:00,1.4227,1.42298,1.42231,1.42262,2038800007.0
2006-05-18 12:05:00,1.42273,1.42291,1.42206,1.42242,1985500002.0
2006-05-18 12:10:00,1.42248,1.42276,1.42228,1.42268,2076300005.0
2006-05-18 12:15:00,1.42262,1.42299,1.4222,1.42277,1680700001.0
2006-05-18 12:20:00,1.42277,1.42289,1.42249,1.42256,2250100005.0
2006-05-18 12:25:00,1.42292,1.42304,1.42254,1.42261,2596300002.0
2006-05-18 12:30:00,1.42257,1.42284,1.4207,1.42075,2490100002.0
2006-05-18 12:35:00,1.4208,1.4208,1.41739,1.41823,2637400007.0
2006-05-18 12:40:00,1.41842,1.41913,1.41826,1.41867,2028900003.0
2006-05-18 12:45:00,1.41872,1.41893,1.41801,1.41856,2358900006.0
2006-05-18 12:50:00,1.41865,1.41902,1.41826,1.41898,1879400005.0
2006-05-18 12:55:00,1.41904,1.41904,1.41801,1.41801,2387400003.0
2006-05-18 13:00:00,1.41815,1.42296,1.41815,1.42224,1519700004.0
2006-05-18 13:05:00,1.42238,1.42416,1.42238,1.42365,1352700003.0
2006-05-18 13:10:00,1.4236,1.4239,1.42302,1.42369,1617000005.0
2006-05-18 13:15:00,1.42372,1.42387,1.42283,1.42324,1247700002.0
2006-05-18 13:20:00,1.4232,1.42424,1.42291,1.42302,1041300000.0
2006-05-18 13:25:00,1.42279,1.42284,1.42213,1.42242,1664100002.0
2006-05-18 13:30:00,1.4226,1.42279,1.42195,1.42219,2004400007.0
2006-05-18 13:35:00,1.42227,1.42278,1.42211,1.42242,2012500002.0
2006-05-18 13:40:00,1.42235,1.42346,1.42235,1.42317,1223000006.0
2006-05-18 13:45:00,1.42323,1.42323,1.4224,1.42242,1939000003.0
2006-05-18 13:50:00,1.42202,1.42274,1.42198,1.42231,2019800005.0
2006-05-18 13:55:00,1.42214,1.42288,1.42206,1.42252,1764100002.0
2006-05-18 14:00:00,1.42249,1.42278,1.422,1.42217,1856000008.0
2006-05-18 14:05:00,1.42221,1.42291,1.42207,1.42264,1738800002.0
2006-05-18 14:10:00,1.42274,1.42327,1.42196,1.42327,964900001.0
2006-05-18 14:15:00,1.42326,1.42367,1.42269,1.42345,2083400005.0
2006-05-18 14:20:00,1.42342,1.42389,1.42294,1.42353,1878900003.0
2006-05-18 14:25:00,1.42354,1.42404,1.42316,1.42344,1647900007.0
2006-05-18 14:30:00,1.42334,1.42413,1.42278,1.42346,178200000.0
2006-05-18 14:35:00,1.42376,1.42473,1.42302,1.42465,221100000.0
2006-05-18 14:40:00,1.4245,1.42471,1.42355,1.42379,231200000.0
2006-05-18 14:45:00,1.42382,1.42438,1.42342,1.42359,190600001.0
2006-05-18 14:50:00,1.42331,1.42536,1.42331,1.42505,196500001.0
2006-05-18 14:55:00,1.42543,1.42574,1.42495,1.42566,187900001.0
2006-05-18 15:00:00,1.42574,1.4269,1.42569,1.42687,259000000.0
2006-05-18 15:05:00,1.42696,1.42795,1.42676,1.42712,182000000.0
2006-05-18 15:10:00,1.427,1.42846,1.4268,1.42838,201900001.0
2006-05-18 15:15:00,1.42833,1.43095,1.42785,1.43082,155800001.0
2006-05-18 15:20:00,1.43086,1.43173,1.4306,1.43126,140200001.0
2006-05-18 15:25:00,1.43112,1.43198,1.43049,1.43151,228800001.0
2006-05-18 15:30:00,1.43207,1.43295,1.43146,1.43273,197700000.0
2006-05-18 15:35:00,1.43317,1.43375,1.43218,1.43265,187700000.0
2006-05-18 15:40:00,1.4331,1.43378,1.43263,1.43376,183800001.0
2006-05-18 15:45:00,1.43367,1.43386,1.43275,1.43276,185400000.0
2006-05-18 15:50:00,1.43252,1.43347,1.43238,1.43278,201900001.0
2006-05-18 15:55:00,1.43272,1.43338,1.43239,1.43338,164900000.0
2006-05-18 16:00:00,1.43346,1.43435,1.43296,1.43415,159600000.0
2006-05-18 16:05:00,1.43395,1.43403,1.43325,1.43371,196600000.0
2006-05-18 16:10:00,1.4338,1.43399,1.43214,1.43263,166300000.0
2006-05-18 16:15:00,1.43219,1.43253,1.431,1.43247,177900002.0
2006-05-18 16:20:00,1.43247,1.43288,1.43086,1.43093,220600000.0
2006-05-18 16:25:00,1.43095,1.43138,1.42976,1.43131,201300002.0
2006-05-18 16:30:00,1.43129,1.43165,1.43033,1.43154,217300000.0
2006-05-18 16:35:00,1.43168,1.43223,1.43162,1.43216,283000002.0
2006-05-18 16:40:00,1.43195,1.4329,1.43174,1.43274,205900000.0
2006-05-18 16:45:00,1.4329,1.43441,1.4329,1.43441,201500000.0
2006-05-18 16:50:00,1.43458,1.43534,1.43418,1.43515,242100001.0
2006-05-18 16:55:00,1.43513,1.43757,1.43434,1.43757,156700000.0
2006-05-18 17:00:00,1.43691,1.43785,1.43622,1.43783,223600001.0
2006-05-18 17:05:00,1.43766,1.43827,1.4369,1.43756,220300000.0
2006-05-18 17:10:00,1.43758,1.43783,1.43705,1.43741,213300001.0
2006-05-18 17:15:00,1.43769,1.43769,1.4364,1.43721,205000002.0
2006-05-18 17:20:00,1.43719,1.43719,1.43587,1.43619,183300000.0
2006-05-18 17:25:00,1.43621,1.43673,1.43541,1.43575,172800000.0
2006-05-18 17:30:00,1.43596,1.43666,1.43536,1.43548,206800001.0
2006-05-18 17:35:00,1.43546,1.43632,1.4352,1.43626,165600000.0
2006-05-18 17:40:00,1.43604,1.43675,1.43603,1.43648,220200000.0
2006-05-18 17:45:00,1.43665,1.4371,1.43616,1.43701,249600001.0
2006-05-18 17:50:00,1.43691,1.43691,1.43407,1.43424,148200000.0
2006-05-18 17:55:00,1.43411,1.43536,1.43371,1.43371,235400000.0
2006-05-18 18:00:00,1.43331,1.43399,1.43191,1.43332,218800000.0
2006-05-18 18:05:00,1.43355,1.43551,1.43315,1.4351,229500001.0
2006-05-18 18:10:00,1.43511,1.43578,1.43441,1.43514,215000000.0
2006-05-18 18:15:00,1.43485,1.4353,1.43414,1.43483,192900000.0
2006-05-18 18:20:00,1.4349,1.43573,1.43488,1.4356,156400000.0
2006-05-18 18:25:00,1.43603,1.43658,1.43563,1.43607,204400001.0
2006-05-18 18:30:00,1.43612,1.43637,1.43563,1.4358,211000002.0
2006-05-18 18:35:00,1.4358,1.43638,1.43554,1.43583,209200001.0
2006-05-18 18:40:00,1.4358,1.43654,1.43578,1.43625,152900000.0
2006-05-18 18:45:00,1.43638,1.43648,1.43592,1.43603,192400002.0
2006-05-18 18:50:00,1.43624,1.43673,1.43583,1.43673,186600000.0
2006-05-18 18:55:00,1.43671,1.437,1.43559,1.43605,178000000.0
2006-05-18 19:00:00,1.43629,1.43652,1.43585,1.43625,199500000.0
2006-05-18 19:05:00,1.43613,1.4364,1.43566,1.43611,189300001.0
2006-05-18 19:10:00,1.43625,1.43684,1.43578,1.43684,218000000.0
2006-05-18 19:15:00,1.4369,1.43747,1.43675,1.43723,191600000.0
2006-05-18 19:20:00,1.43723,1.43733,1.43677,1.43715,206100000.0
2006-05-18 19:25:00,1.43722,1.43737,1.43663,1.4371,200700000.0
2006-05-18 19:30:00,1.43717,1.43717,1.43677,1.43682,202700001.0
2006-05-18 19:35:00,1.43688,1.43713,1.43666,1.43677,208400001.0
2006-05-18 19:40:00,1.43667,1.43688,1.43563,1.43577,218500001.0
2006-05-18 19:45:00,1.43566,1.43596,1.43541,1.43548,179800000.0
2006-05-18 19:50:00,1.43574,1.43579,1.4354,1.43553,214500000.0
2006-05-18 19:55:00,1.43543,1.43573,1.43528,1.43549,177300001.0
2006-05-18 20:00:00,1.43543,1.43599,1.43534,1.43581,171100000.0
2006-05-18 20:05:00,1.43582,1.43637,1.4356,1.43634,154800000.0
2006-05-18 20:10:00,1.43601,1.43666,1.43587,1.43637,238400001.0
2006-05-18 20:15:00,1.43635,1.43651,1.43565,1.43601,260500001.0
2006-05-18 20:20:00,1.43603,1.43617,1.43545,1.43554,165000000.0
2006-05-18 20:25:00,1.43573,1.43659,1.43537,1.43656,197500000.0
2006-05-18 20:30:00,1.43675,1.4368,1.43591,1.43634,191700000.0
2006-05-18 20:35:00,1.43619,1.43622,1.43516,1.43541,222400000.0
2006-05-18 20:40:00,1.43566,1.43628,1.43554,1.43599,228300001.0
2006-05-18 20:45:00,1.43578,1.43775,1.43578,1.43736,216200000.0
2006-05-18 20:50:00,1.43722,1.43796,1.43712,1.43779,184700000.0
2006-05-18 20:55:00,1.43788,1.43824,1.43763,1.43802,171400000.0
2006-05-18 21:00:00,1.43784,1.43864,1.43757,1.43811,160000000.0
2006-05-18 21:05:00,1.43777,1.4381,1.4371,1.43766,193300001.0
2006-05-18 21:10:00,1.43753,1.4379,1.43686,1.43765,207700000.0
2006-05-18 21:15:00,1.43777,1.43792,1.43692,1.43736,188400000.0
2006-05-18 21:20:00,1.43744,1.43782,1.43714,1.43739,230900001.0
2006-05-18 21:25:00,1.43741,1.43778,1.43717,1.43768,218100000.0
2006-05-18 21:30:00,1.43765,1.43773,1.43714,1.43735,158100000.0
2006-05-18 21:35:00,1.43711,1.43752,1.43676,1.43736,171200001.0
2006-05-18 21:40:00,1.43714,1.43731,1.43671,1.43698,167400000.0
2006-05-18 21:45:00,1.4371,1.43737,1.43675,1.4369,258200000.0
2006-05-18 21:50:00,1.43702,1.43714,1.43647,1.43672,237500000.0
2006-05-18 21:55:00,1.43675,1.43686,1.43589,1.43598,194300000.0
2006-05-18 22:00:00,1.43597,1.43668,1.43597,1.43638,205700000.0
2006-05-18 22:05:00,1.43653,1.43654,1.43579,1.43606,148700000.0
2006-05-18 22:10:00,1.43605,1.4366,1.436,1.43641,189400000.0
2006-05-18 22:15:00,1.43659,1.43692,1.43629,1.43676,170500001.0
2006-05-18 22:20:00,1.43688,1.43759,1.43682,1.43727,206400001.0
2006-05-18 22:25:00,1.43716,1.43806,1.43695,1.43769,187300000.0
2006-05-18 22:30:00,1.43762,1.43788,1.43706,1.43754,180000000.0
2006-05-18 22:35:00,1.43766,1.43927,1.43742,1.43909,208000001.0
2006-05-18 22:40:00,1.43934,1.43977,1.43891,1.43922,240900003.0
2006-05-18 22:45:00,1.43939,1.44008,1.43854,1.4388,186200001.0
2006-05-18 22:50:00,1.43889,1.43917,1.43841,1.43886,191800000.0
2006-05-18 22:55:00,1.43908,1.43913,1.4386,1.43888,152300000.0
2006-05-18 23:00:00,1.43883,1.43893,1.4385,1.4387,122900000.0
2006-05-18 23:05:00,1.4388,1.4399,1.4385,1.4397,185500000.0
2006-05-18 23:10:00,1.4399,1.4402,1.4393,1.44,185500000.0
2006-05-18 23:15:00,1.4401,1.4409,1.4398,1.4409,148400000.0
2006-05-18 23:20:00,1.4405,1.4406,1.4398,1.4398,148400000.0
2006-05-18 23:25:00,1.44,1.4401,1.4397,1.4397,111300000.0
2006-05-18 23:30:00,1.44,1.44,1.4391,1.4392,185500000.0
2006-05-18 23:35:00,1.4391,1.4405,1.439,1.4396,185500000.0
2006-05-18 23:40:00,1.4395,1.4399,1.4395,1.4398,111300000.0
2006-05-18 23:45:00,1.4397,1.4399,1.4395,1.4398,185500000.0
2006-05-18 23:50:00,1.4399,1.44,1.4398,1.4398,148400000.0
2006-05-18 23:55:00,1.4397,1.4398,1.43842,1.43939,197100000.0
2006-05-19 00:00:00,1.43949,1.43985,1.43929,1.43958,169000000.0
2006-05-19 00:05:00,1.43966,1.43977,1.43896,1.43911,206900002.0
2006-05-19 00:10:00,1.43918,1.4393,1.43879,1.43918,190900000.0
2006-05-19 00:15:00,1.43905,1.4394,1.43894,1.43913,155400000.0
2006-05-19 00:20:00,1.43913,1.43916,1.43816,1.43839,196500000.0
2006-05-19 00:25:00,1.43822,1.43849,1.43805,1.43813,218100001.0
2006-05-19 00:30:00,1.43789,1.43828,1.43727,1.43727,157700000.0
2006-05-19 00:35:00,1.43787,1.43814,1.43757,1.43771,156100000.0
2006-05-19 00:40:00,1.43765,1.438,1.43728,1.438,173000001.0
2006-05-19 00:45:00,1.43802,1.43821,1.43769,1.4379,189600001.0
2006-05-19 00:50:00,1.43801,1.43829,1.4378,1.43818,176200000.0
2006-05-19 00:55:00,1.43823,1.43832,1.43786,1.43818,205200000.0
2006-05-19 01:00:00,1.43803,1.43817,1.4376,1.43791,188100000.0
2006-05-19 01:05:00,1.43803,1.43831,1.43772,1.43831,182400000.0
2006-05-19 01:10:00,1.43817,1.43844,1.43791,1.43812,182100000.0
2006-05-19 01:15:00,1.4382,1.43889,1.43787,1.4386,204600000.0
2006-05-19 01:20:00,1.43863,1.43924,1.43789,1.43884,197100001.0
2006-05-19 01:25:00,1.4387,1.43882,1.43822,1.43851,193400001.0
2006-05-19 01:30:00,1.43869,1.4388,1.43736,1.4375,221200000.0
2006-05-19 01:35:00,1.43741,1.43794,1.43716,1.43775,207000001.0
2006-05-19 01:40:00,1.43761,1.43785,1.43723,1.43778,201800000.0
2006-05-19 01:45:00,1.43773,1.43785,1.43669,1.43715,182000000.0
2006-05-19 01:50:00,1.43693,1.43812,1.43653,1.43793,211900000.0
2006-05-19 01:55:00,1.43762,1.43792,1.43638,1.43689,161300000.0
2006-05-19 02:00:00,1.43676,1.43731,1.43649,1.43694,324400001.0
2006-05-19 02:05:00,1.4371,1.4378,1.43703,1.43769,552800001.0
2006-05-19 02:10:00,1.43737,1.43778,1.43707,1.43749,414900000.0
2006-05-19 02:15:00,1.43739,1.43756,1.43674,1.43717,581500000.0
2006-05-19 02:20:00,1.43731,1.43771,1.43717,1.43761,188000000.0
2006-05-19 02:25:00,1.43768,1.43863,1.43768,1.43804,340700000.0
2006-05-19 02:30:00,1.43796,1.43881,1.43741,1.43874,383300000.0
2006-05-19 02:35:00,1.43872,1.43882,1.43794,1.43817,300600001.0
2006-05-19 02:40:00,1.43823,1.4386,1.43823,1.43854,182200000.0
2006-05-19 02:45:00,1.43808,1.43829,1.43741,1.43753,598000001.0
2006-05-19 02:50:00,1.43781,1.438,1.43731,1.43732,255100000.0
2006-05-19 02:55:00,1.43736,1.43771,1.43711,1.43716,276600000.0
2006-05-19 03:00:00,1.43731,1.43761,1.4369,1.43706,357900001.0
2006-05-19 03:05:00,1.437,1.43713,1.43633,1.43693,308100001.0
2006-05-19 03:10:00,1.43647,1.43759,1.43647,1.43724,201800000.0
2006-05-19 03:15:00,1.43706,1.43749,1.43667,1.43746,180900001.0
2006-05-19 03:20:00,1.43698,1.43749,1.43674,1.43685,272800000.0
2006-05-19 03:25:00,1.43725,1.43725,1.43647,1.43657,333900000.0
2006-05-19 03:30:00,1.43669,1.43729,1.43668,1.43679,216800000.0
2006-05-19 03:35:00,1.43695,1.4375,1.43669,1.43669,360200006.0
2006-05-19 03:40:00,1.43659,1.4374,1.43645,1.4371,341300000.0
2006-05-19 03:45:00,1.43714,1.43729,1.43654,1.43657,199600002.0
2006-05-19 03:50:00,1.43675,1.437,1.43633,1.43663,305000000.0
2006-05-19 03:55:00,1.43701,1.4373,1.43639,1.43706,633500002.0
2006-05-19 04:00:00,1.43709,1.43728,1.43681,1.43702,514500002.0
2006-05-19 04:05:00,1.43689,1.43799,1.43678,1.43776,477700001.0
2006-05-19 04:10:00,1.43758,1.43772,1.43727,1.43752,352200000.0
2006-05-19 04:15:00,1.43751,1.43811,1.43743,1.43811,373200000.0
2006-05-19 04:20:00,1.43782,1.438,1.43741,1.43796,493700001.0
2006-05-19 04:25:00,1.43789,1.43841,1.43771,1.43815,515200002.0
2006-05-19 04:30:00,1.4378,1.4382,1.43764,1.43794,242900001.0
2006-05-19 04:35:00,1.43781,1.43843,1.43748,1.43807,478000001.0
2006-05-19 04:40:00,1.43817,1.43833,1.43755,1.43787,209900000.0
2006-05-19 04:45:00,1.43771,1.43783,1.43729,1.43734,316300002.0
2006-05-19 04:50:00,1.43771,1.43807,1.43728,1.43764,244200002.0
2006-05-19 04:55:00,1.43795,1.43812,1.43744,1.43766,278900000.0
2006-05-19 05:00:00,1.43814,1.43827,1.43789,1.43806,479800002.0
2006-05-19 05:05:00,1.43803,1.43851,1.4378,1.4378,1176200003.0
2006-05-19 05:10:00,1.43782,1.438,1.43752,1.43763,886800002.0
2006-05-19 05:15:00,1.43797,1.43824,1.43762,1.43762,938000000.0
2006-05-19 05:20:00,1.43763,1.43826,1.43763,1.43784,1127800003.0
2006-05-19 05:25:00,1.43806,1.43823,1.4377,1.43796,1012900004.0
2006-05-19 05:30:00,1.43796,1.43821,1.43741,1.43746,871200001.0
2006-05-19 05:35:00,1.43771,1.43778,1.43722,1.43772,699200000.0
2006-05-19 05:40:00,1.43767,1.43776,1.43653,1.43665,708600000.0
2006-05-19 05:45:00,1.43675,1.43689,1.43518,1.43518,1041900002.0
2006-05-19 05:50:00,1.43526,1.43604,1.43526,1.4359,963800000.0
2006-05-19 05:55:00,1.43585,1.43614,1.43573,1.43583,762700005.0
2006-05-19 06:00:00,1.43595,1.43611,1.43564,1.43601,894900001.0
2006-05-19 06:05:00,1.43604,1.43648,1.43587,1.43622,1699900003.0
2006-05-19 06:10:00,1.43623,1.43657,1.43609,1.43621,1700800006.0
2006-05-19 06:15:00,1.43621,1.4363,1.43584,1.43592,1003000003.0
2006-05-19 06:20:00,1.43576,1.43596,1.43548,1.43583,1358700001.0
2006-05-19 06:25:00,1.43582,1.43621,1.43577,1.43601,1326200002.0
2006-05-19 06:30:00,1.43594,1.43609,1.43567,1.43597,1112800005.0
2006-05-19 06:35:00,1.43579,1.43595,1.43546,1.4358,606200002.0
2006-05-19 06:40:00,1.43578,1.43584,1.43535,1.43559,1073800003.0
2006-05-19 06:45:00,1.43563,1.43588,1.43537,1.43567,1126200005.0
2006-05-19 06:50:00,1.4359,1.43628,1.43532,1.43587,1017900004.0
2006-05-19 06:55:00,1.43586,1.43612,1.43574,1.43592,938000002.0
2006-05-19 07:00:00,1.43616,1.43626,1.43585,1.43588,1277700001.0
2006-05-19 07:05:00,1.43586,1.43632,1.43568,1.43574,1110000002.0
2006-05-19 07:10:00,1.43576,1.43576,1.43508,1.43518,2034200003.0
2006-05-19 07:15:00,1.4354,1.43587,1.43516,1.43556,1472000001.0
2006-05-19 07:20:00,1.43547,1.43557,1.43504,1.43521,1772100002.0
2006-05-19 07:25:00,1.4353,1.4365,1.43518,1.43592,1338000002.0
2006-05-19 07:30:00,1.43616,1.43647,1.43596,1.43615,1820000004.0
2006-05-19 07:35:00,1.43621,1.4364,1.43602,1.43614,1195100003.0
2006-05-19 07:40:00,1.43604,1.43611,1.43541,1.43584,1960200003.0
2006-05-19 07:45:00,1.4358,1.43621,1.43549,1.43584,2764000005.0
2006-05-19 07:50:00,1.43574,1.43622,1.43565,1.4358,2544800006.0
2006-05-19 07:55:00,1.43576,1.43613,1.43537,1.43588,2730500007.0
2006-05-19 08:00:00,1.436,1.43654,1.4356,1.43621,1991100004.0
2006-05-19 08:05:00,1.43622,1.43696,1.43565,1.43693,2529800003.0
2006-05-19 08:10:00,1.43707,1.43731,1.43665,1.4373,1583400003.0
2006-05-19 08:15:00,1.43745,1.43831,1.43745,1.43815,1320000001.0
2006-05-19 08:20:00,1.43806,1.43816,1.43707,1.43726,1801500003.0
2006-05-19 08:25:00,1.43737,1.43774,1.43719,1.43744,2350500005.0
2006-05-19 08:30:00,1.43736,1.43795,1.43705,1.43711,1742200005.0
2006-05-19 08:35:00,1.43703,1.43783,1.43697,1.43748,2165500001.0
2006-05-19 08:40:00,1.43738,1.43765,1.43695,1.4375,2121600008.0
2006-05-19 08:45:00,1.43766,1.4378,1.43715,1.43745,2874200011.0
2006-05-19 08:50:00,1.4378,1.4379,1.43695,1.43737,2810600005.0
2006-05-19 08:55:00,1.43745,1.43745,1.43562,1.43575,2408800003.0
2006-05-19 09:00:00,1.43563,1.43587,1.43482,1.43564,2611300002.0
2006-05-19 09:05:00,1.43571,1.43593,1.43499,1.43546,2159700011.0
2006-05-19 09:10:00,1.43529,1.43549,1.43469,1.43524,2393200002.0
2006-05-19 09:15:00,1.43533,1.43541,1.43405,1.43426,2159400003.0
2006-05-19 09:20:00,1.43441,1.43506,1.4334,1.43362,1612500002.0
2006-05-19 09:25:00,1.4338,1.43394,1.43325,1.4333,2234600006.0
2006-05-19 09:30:00,1.4333,1.43359,1.43237,1.43237,2195300005.0
2006-05-19 09:35:00,1.43236,1.43379,1.43223,1.43324,1855300000.0
2006-05-19 09:40:00,1.43308,1.43308,1.4311,1.4319,2237600012.0
2006-05-19 09:45:00,1.43178,1.4325,1.43126,1.43202,2107700005.0
2006-05-19 09:50:00,1.43197,1.43383,1.43184,1.43369,2307100004.0
2006-05-19 09:55:00,1.43386,1.43396,1.43319,1.43362,2899800005.0
2006-05-19 10:00:00,1.4334,1.43354,1.43221,1.43237,2333900001.0
2006-05-19 10:05:00,1.43208,1.43301,1.43155,1.43166,2619600008.0
2006-05-19 10:10:00,1.43164,1.43295,1.43164,1.43283,2396800006.0
2006-05-19 10:15:00,1.43288,1.43346,1.4323,1.43265,1976700006.0
2006-05-19 10:20:00,1.43259,1.43359,1.43245,1.43276,2175300005.0
2006-05-19 10:25:00,1.43286,1.43329,1.43227,1.43323,2503800004.0
2006-05-19 10:30:00,1.43343,1.43417,1.4332,1.43355,2774500012.0
2006-05-19 10:35:00,1.43368,1.43375,1.43291,1.43304,2484300007.0
2006-05-19 10:40:00,1.43287,1.43352,1.43279,1.43322,2515700001.0
2006-05-19 10:45:00,1.43337,1.43413,1.4333,1.43401,2235600004.0
2006-05-19 10:50:00,1.4343,1.43462,1.434,1.43419,2087300002.0
2006-05-19 10:55:00,1.43419,1.43482,1.43369,1.43448,2573800007.0
2006-05-19 11:00:00,1.43455,1.43465,1.43369,1.43433,2470300004.0
2006-05-19 11:05:00,1.43465,1.43503,1.43415,1.4342,2130600008.0
2006-05-19 11:10:00,1.43432,1.43459,1.43341,1.43403,2414200006.0
2006-05-19 11:15:00,1.434,1.43454,1.43378,1.43402,2196900004.0
2006-05-19 11:20:00,1.43393,1.43427,1.4336,1.43372,2710800003.0
2006-05-19 11:25:00,1.43376,1.43411,1.4335,1.43375,2436800004.0
2006-05-19 11:30:00,1.43362,1.4341,1.43322,1.43331,2592000005.0
2006-05-19 11:35:00,1.43339,1.43349,1.43276,1.43281,2930300008.0
2006-05-19 11:40:00,1.43295,1.43331,1.43272,1.43285,3214300012.0
2006-05-19 11:45:00,1.4327,1.43286,1.43155,1.43166,2541600005.0
2006-05-19 11:50:00,1.43167,1.43202,1.43032,1.43138,1359000001.0
2006-05-19 11:55:00,1.43146,1.43184,1.43059,1.43106,2393700003.0
2006-05-19 12:00:00,1.43119,1.43165,1.43058,1.43101,2080900002.0
2006-05-19 12:05:00,1.43108,1.43174,1.43065,1.43144,2106700005.0
2006-05-19 12:10:00,1.43144,1.43247,1.43124,1.43219,2135400005.0
2006-05-19 12:15:00,1.43199,1.43233,1.43171,1.43208,1657600005.0
2006-05-19 12:20:00,1.43221,1.43298,1.43208,1.43216,2187200005.0
2006-05-19 12:25:00,1.43227,1.43313,1.43222,1.4328,2520000002.0
2006-05-19 12:30:00,1.43298,1.43354,1.4326,1.43328,2632500008.0
2006-05-19 12:35:00,1.43343,1.43366,1.43302,1.4336,2693500003.0
2006-05-19 12:40:00,1.43377,1.4342,1.43341,1.4337,2043500008.0
2006-05-19 12:45:00,1.43376,1.43376,1.43325,1.43337,2289500002.0
2006-05-19 12:50:00,1.43328,1.43351,1.43293,1.43306,2023500006.0
2006-05-19 12:55:00,1.43313,1.4341,1.43307,1.434,2414300008.0
2006-05-19 13:00:00,1.43412,1.43451,1.43393,1.43439,1591700003.0
2006-05-19 13:05:00,1.43438,1.43464,1.43421,1.43427,1331300001.0
2006-05-19 13:10:00,1.43438,1.43462,1.43425,1.43453,1596300005.0
2006-05-19 13:15:00,1.4346,1.43474,1.43387,1.43433,1301200003.0
2006-05-19 13:20:00,1.43426,1.4344,1.43375,1.43392,1149500001.0
2006-05-19 13:25:00,1.43391,1.43399,1.43306,1.43316,1711700005.0
2006-05-19 13:30:00,1.43317,1.43333,1.43211,1.43237,2051000004.0
2006-05-19 13:35:00,1.43252,1.43302,1.43248,1.43269,2060500005.0
2006-05-19 13:40:00,1.43251,1.4328,1.43213,1.43257,1145500002.0
2006-05-19 13:45:00,1.43252,1.43265,1.43143,1.43154,1830800002.0
2006-05-19 13:50:00,1.43154,1.43235,1.43136,1.432,1964800006.0
2006-05-19 13:55:00,1.43202,1.43263,1.43197,1.43237,1789100005.0
2006-05-19 14:00:00,1.43232,1.4332,1.43232,1.43292,1878200011.0
2006-05-19 14:05:00,1.433,1.43308,1.43176,1.43191,1614500004.0
2006-05-19 14:10:00,1.43203,1.43238,1.43159,1.43188,1034900002.0
2006-05-19 14:15:00,1.43192,1.43192,1.43136,1.43153,2098600003.0
2006-05-19 14:20:00,1.43174,1.43388,1.43172,1.433,1937600007.0
2006-05-19 14:25:00,1.4329,1.43344,1.43206,1.43206,1632000003.0
2006-05-19 14:30:00,1.43121,1.43326,1.43027,1.43226,176200000.0
2006-05-19 14:35:00,1.43255,1.43255,1.43092,1.43164,172700000.0
2006-05-19 14:40:00,1.43158,1.43314,1.43153,1.43271,219000001.0
2006-05-19 14:45:00,1.43259,1.43291,1.4322,1.43261,193400000.0
2006-05-19 14:50:00,1.43252,1.433,1.43226,1.43268,196100000.0
2006-05-19 14:55:00,1.43293,1.43293,1.43156,1.43249,185000000.0
2006-05-19 15:00:00,1.43259,1.43298,1.4312,1.43152,240000001.0
2006-05-19 15:05:00,1.43139,1.43257,1.43129,1.43237,224400000.0
2006-05-19 15:10:00,1.43242,1.43298,1.43158,1.43245,188400000.0
2006-05-19 15:15:00,1.43242,1.43296,1.43207,1.43235,211200001.0
2006-05-19 15:20:00,1.43227,1.43319,1.43227,1.4331,167900000.0
2006-05-19 15:25:00,1.43295,1.43356,1.43211,1.43337,203000000.0
2006-05-19 15:30:00,1.43349,1.4339,1.43312,1.43363,286000000.0
2006-05-19 15:35:00,1.43373,1.43416,1.43312,1.43322,218000000.0
2006-05-19 15:40:00,1.43333,1.43405,1.43283,1.43394,225800001.0
2006-05-19 15:45:00,1.43406,1.43493,1.43384,1.43419,246800001.0
2006-05-19 15:50:00,1.43384,1.43406,1.43315,1.43319,176700000.0
2006-05-19 15:55:00,1.43325,1.43396,1.43292,1.43389,176200002.0
2006-05-19 16:00:00,1.43388,1.43411,1.43265,1.43284,178500000.0
2006-05-19 16:05:00,1.43296,1.43337,1.43244,1.43254,203500000.0
2006-05-19 16:10:00,1.43263,1.43323,1.43241,1.4328,207500000.0
2006-05-19 16:15:00,1.43249,1.43325,1.43216,1.43233,148200000.0
2006-05-19 16:20:00,1.43234,1.43265,1.43161,1.4322,179500001.0
2006-05-19 16:25:00,1.43231,1.43231,1.43109,1.43175,165400000.0
2006-05-19 16:30:00,1.43168,1.43188,1.43049,1.43095,190400000.0
2006-05-19 16:35:00,1.43112,1.43239,1.43083,1.43212,227200001.0
2006-05-19 16:40:00,1.432,1.43203,1.43051,1.43074,217600000.0
2006-05-19 16:45:00,1.43019,1.43247,1.42993,1.43145,232200000.0
2006-05-19 16:50:00,1.43156,1.43202,1.43106,1.43175,234600000.0
2006-05-19 16:55:00,1.4317,1.4317,1.4303,1.4312,186400000.0
2006-05-19 17:00:00,1.43138,1.43249,1.43119,1.43224,267100003.0
2006-05-19 17:05:00,1.43203,1.43238,1.43106,1.4313,221000001.0
2006-05-19 17:10:00,1.43095,1.43186,1.43013,1.43013,194200000.0
2006-05-19 17:15:00,1.43025,1.43147,1.43006,1.43102,239600001.0
2006-05-19 17:20:00,1.43094,1.43178,1.43089,1.43129,201500000.0
2006-05-19 17:25:00,1.43097,1.4321,1.43094,1.43185,172700000.0
2006-05-19 17:30:00,1.43179,1.43271,1.43134,1.43189,203300001.0
2006-05-19 17:35:00,1.43193,1.43222,1.43082,1.43218,203600000.0
2006-05-19 17:40:00,1.43204,1.43251,1.43077,1.4312,201600000.0
2006-05-19 17:45:00,1.43129,1.43242,1.43109,1.43214,179400000.0
2006-05-19 17:50:00,1.43234,1.43255,1.43125,1.43167,151700001.0
2006-05-19 17:55:00,1.43177,1.43242,1.43082,1.43191,212400001.0
2006-05-19 18:00:00,1.43174,1.43174,1.43031,1.43062,197500000.0
2006-05-19 18:05:00,1.43079,1.43088,1.42925,1.43006,198100000.0
2006-05-19 18:10:00,1.42984,1.43019,1.42826,1.42897,167200000.0
2006-05-19 18:15:00,1.42895,1.42932,1.42867,1.42886,228200000.0
2006-05-19 18:20:00,1.42903,1.43009,1.42883,1.42904,197100000.0
2006-05-19 18:25:00,1.42925,1.42978,1.42849,1.42941,180200000.0
2006-05-19 18:30:00,1.42956,1.43146,1.42943,1.43146,180700000.0
2006-05-19 18:35:00,1.43163,1.43177,1.43074,1.43139,212400000.0
2006-05-19 18:40:00,1.43139,1.43215,1.43116,1.4317,162000000.0
2006-05-19 18:45:00,1.43175,1.4318,1.43059,1.43075,176800000.0
2006-05-19 18:50:00,1.43091,1.43125,1.43036,1.43082,242000000.0
2006-05-19 18:55:00,1.43066,1.43178,1.43058,1.43167,172000000.0
2006-05-19 19:00:00,1.43191,1.4321,1.4311,1.43125,202400001.0
2006-05-19 19:05:00,1.43132,1.43144,1.42963,1.42979,214600002.0
2006-05-19 19:10:00,1.42991,1.43036,1.42945,1.42965,232300000.0
2006-05-19 19:15:00,1.42946,1.43069,1.42928,1.43062,202400001.0
2006-05-19 19:20:00,1.43071,1.43088,1.42972,1.43001,210000000.0
2006-05-19 19:25:00,1.43014,1.43077,1.42989,1.43077,246600002.0
2006-05-19 19:30:00,1.43087,1.43092,1.42995,1.43014,250100001.0
2006-05-19 19:35:00,1.43015,1.43058,1.42981,1.43003,184900001.0
2006-05-19 19:40:00,1.42996,1.43019,1.42971,1.43019,239400000.0
2006-05-19 19:45:00,1.4302,1.43092,1.42986,1.43065,196800000.0
2006-05-19 19:50:00,1.43089,1.43153,1.43068,1.43153,192500000.0
2006-05-19 19:55:00,1.43165,1.4318,1.43089,1.43093,163200000.0
2006-05-19 20:00:00,1.43079,1.43129,1.43074,1.43108,195400000.0
2006-05-19 20:05:00,1.43112,1.43142,1.43073,1.43125,157300000.0
2006-05-19 20:10:00,1.43073,1.43124,1.42978,1.42994,229200000.0
2006-05-19 20:15:00,1.42988,1.43007,1.42959,1.42991,226400000.0
2006-05-19 20:20:00,1.42993,1.43017,1.42962,1.42979,160900000.0
2006-05-19 20:25:00,1.43021,1.43055,1.42999,1.43044,180500000.0
2006-05-19 20:30:00,1.43049,1.43049,1.42979,1.43009,172400000.0
2006-05-19 20:35:00,1.43007,1.43097,1.43007,1.43035,241900000.0
2006-05-19 20:40:00,1.43036,1.43156,1.43036,1.43088,205200000.0
2006-05-19 20:45:00,1.43077,1.43128,1.42997,1.43053,218000000.0
2006-05-19 20:50:00,1.43046,1.43161,1.43037,1.43074,199600001.0
2006-05-19 20:55:00,1.4306,1.43236,1.43049,1.43236,169200000.0
2006-05-19 21:00:00,1.43209,1.43222,1.43138,1.43169,155800000.0
2006-05-19 21:05:00,1.43135,1.43169,1.43086,1.43135,202800000.0
2006-05-19 21:10:00,1.43148,1.43175,1.43125,1.43143,246400001.0
2006-05-19 21:15:00,1.43143,1.43163,1.42954,1.43116,190500000.0
2006-05-19 21:20:00,1.43128,1.4319,1.43095,1.43137,207500000.0
2006-05-19 21:25:00,1.43133,1.43166,1.43117,1.43121,179600000.0
2006-05-19 21:30:00,1.43113,1.4314,1.43091,1.4314,165500000.0
2006-05-19 21:35:00,1.43137,1.43137,1.42991,1.4302,169100000.0
2006-05-19 21:40:00,1.42998,1.43078,1.42986,1.43033,158300000.0
2006-05-19 21:45:00,1.4304,1.43054,1.4299,1.43047,178000000.0
2006-05-19 21:50:00,1.43061,1.43109,1.43051,1.43059,245200001.0
2006-05-19 21:55:00,1.43058,1.43094,1.43042,1.43073,230300000.0
2006-05-19 22:00:00,1.43077,1.43088,1.42863,1.42863,163600000.0
2006-05-19 22:05:00,1.42879,1.42906,1.42842,1.42885,199300000.0
2006-05-19 22:10:00,1.42889,1.42952,1.42881,1.42937,236500000.0
2006-05-19 22:15:00,1.42927,1.42987,1.42921,1.42929,169400000.0
2006-05-19 22:20:00,1.42939,1.4299,1.42912,1.42976,211100000.0
2006-05-19 22:25:00,1.42963,1.42982,1.42905,1.42972,212900001.0
2006-05-19 22:30:00,1.42977,1.43033,1.42929,1.42999,213000000.0
2006-05-19 22:35:00,1.43019,1.43064,1.42985,1.43038,157100000.0
2006-05-19 22:40:00,1.43031,1.4305,1.4297,1.42984,233800000.0
2006-05-19 22:45:00,1.42976,1.43007,1.42897,1.42946,187800000.0
2006-05-19 22:50:00,1.42958,1.42986,1.4265,1.4265,168800000.0
2006-05-19 22:55:00,1.4271,1.42842,1.42691,1.42763,185200000.0
2006-05-21 23:00:00,1.42757,1.42767,1.42729,1.42762,154500000.0
2006-05-21 23:05:00,1.42755,1.42775,1.42722,1.42752,174100000.0
2006-05-21 23:10:00,1.42744,1.42772,1.42694,1.42757,201600000.0
2006-05-21 23:15:00,1.42757,1.42767,1.42699,1.42754,211300001.0
2006-05-21 23:20:00,1.42765,1.42772,1.42717,1.42739,175600000.0
2006-05-21 23:25:00,1.42752,1.42772,1.42724,1.42752,234000001.0
2006-05-21 23:30:00,1.42742,1.42767,1.42727,1.42742,185700000.0
2006-05-21 23:35:00,1.42731,1.42731,1.42513,1.42523,193600000.0
2006-05-21 23:40:00,1.42549,1.42549,1.42465,1.4249,215500001.0
2006-05-21 23:45:00,1.42486,1.42508,1.42434,1.42434,247000001.0
2006-05-21 23:50:00,1.42456,1.42799,1.42427,1.42767,189600001.0
2006-05-21 23:55:00,1.42834,1.42864,1.42822,1.42834,290500005.0
2006-05-22 00:00:00,1.4285,1.42862,1.42797,1.4286,212300000.0
2006-05-22 00:05:00,1.42868,1.42926,1.42845,1.42901,199800001.0
2006-05-22 00:10:00,1.42918,1.42952,1.42881,1.42932,165800000.0
2006-05-22 00:15:00,1.42917,1.42961,1.42908,1.42961,137000000.0
2006-05-22 00:20:00,1.42954,1.4299,1.42878,1.4298,212300000.0
2006-05-22 00:25:00,1.42964,1.42974,1.42894,1.42901,224900002.0
2006-05-22 00:30:00,1.42884,1.42947,1.42884,1.42892,187300002.0
2006-05-22 00:35:00,1.42936,1.42958,1.42913,1.42931,167200000.0
2006-05-22 00:40:00,1.42954,1.43005,1.42913,1.42995,172800000.0
2006-05-22 00:45:00,1.42993,1.43,1.42918,1.42969,211800000.0
2006-05-22 00:50:00,1.42971,1.42989,1.42917,1.42955,196800000.0
2006-05-22 00:55:00,1.42955,1.42955,1.42918,1.42949,177300000.0
2006-05-22 01:00:00,1.42947,1.42964,1.42889,1.42934,202100001.0
2006-05-22 01:05:00,1.42974,1.43026,1.42951,1.43026,237100001.0
2006-05-22 01:10:00,1.43023,1.43039,1.4299,1.43011,186800001.0
2006-05-22 01:15:00,1.43016,1.43088,1.42988,1.43074,198800000.0
2006-05-22 01:20:00,1.43086,1.43101,1.43032,1.43078,244500000.0
2006-05-22 01:25:00,1.43062,1.43065,1.43012,1.43056,173100000.0
2006-05-22 01:30:00,1.43069,1.43069,1.42983,1.43018,171200000.0
2006-05-22 01:35:00,1.43021,1.43029,1.42917,1.42948,193900000.0
2006-05-22 01:40:00,1.42941,1.42975,1.4291,1.42959,170100000.0
2006-05-22 01:45:00,1.42955,1.42965,1.42876,1.4292,217000000.0
2006-05-22 01:50:00,1.42914,1.43047,1.42877,1.43047,194200001.0
2006-05-22 01:55:00,1.43042,1.4309,1.43016,1.4309,174600000.0
2006-05-22 02:00:00,1.43068,1.4312,1.43049,1.43087,337200002.0
2006-05-22 02:05:00,1.43081,1.43085,1.43009,1.43034,515100000.0
2006-05-22 02:10:00,1.43011,1.43055,1.42928,1.42968,500500001.0
2006-05-22 02:15:00,1.42958,1.43004,1.42904,1.4294,558200000.0
2006-05-22 02:20:00,1.42947,1.43021,1.42935,1.43021,217900000.0
2006-05-22 02:25:00,1.4301,1.43035,1.42989,1.43013,310000000.0
2006-05-22 02:30:00,1.43037,1.43063,1.42981,1.4302,404400000.0
2006-05-22 02:35:00,1.43024,1.43048,1.42974,1.4299,276800000.0
2006-05-22 02:40:00,1.43008,1.43056,1.43008,1.43049,165800000.0
2006-05-22 02:45:00,1.43001,1.43054,1.42989,1.42997,645000002.0
2006-05-22 02:50:00,1.43018,1.43047,1.42973,1.43001,282200001.0
2006-05-22 02:55:00,1.42994,1.42994,1.4286,1.42921,307100001.0
2006-05-22 03:00:00,1.42928,1.42958,1.42914,1.42924,325200000.0
2006-05-22 03:05:00,1.42922,1.43004,1.42903,1.43003,337100001.0
2006-05-22 03:10:00,1.42946,1.43007,1.42928,1.42957,220900000.0
2006-05-22 03:15:00,1.42914,1.4296,1.42871,1.42922,164500000.0
2006-05-22 03:20:00,1.42869,1.42915,1.42768,1.42796,283100000.0
2006-05-22 03:25:00,1.42829,1.42829,1.42774,1.42786,299200000.0
2006-05-22 03:30:00,1.4279,1.42828,1.4275,1.4275,235300001.0
2006-05-22 03:35:00,1.4276,1.42826,1.4274,1.42786,285000000.0
2006-05-22 03:40:00,1.42787,1.42842,1.42785,1.42805,309700000.0
2006-05-22 03:45:00,1.42789,1.42809,1.42722,1.42744,166200000.0
2006-05-22 03:50:00,1.42763,1.42845,1.42738,1.42815,338100000.0
2006-05-22 03:55:00,1.42859,1.42869,1.42777,1.42834,586800000.0
2006-05-22 04:00:00,1.42821,1.42821,1.42748,1.42755,513500000.0
2006-05-22 04:05:00,1.42753,1.42829,1.42743,1.42798,574500000.0
2006-05-22 04:10:00,1.42788,1.42808,1.42752,1.42765,418200001.0
2006-05-22 04:15:00,1.42762,1.4278,1.4274,1.42758,480800003.0
2006-05-22 04:20:00,1.42754,1.42787,1.42726,1.4274,446800001.0
2006-05-22 04:25:00,1.42713,1.42779,1.4269,1.4277,517700000.0
2006-05-22 04:30:00,1.42778,1.42845,1.42772,1.42839,250200000.0
2006-05-22 04:35:00,1.42817,1.42856,1.42779,1.42826,478900001.0
2006-05-22 04:40:00,1.42819,1.42893,1.42819,1.4289,264200000.0
2006-05-22 04:45:00,1.42882,1.42887,1.42814,1.42814,303200000.0
2006-05-22 04:50:00,1.42853,1.42899,1.42822,1.42849,217600000.0
2006-05-22 04:55:00,1.42881,1.42892,1.4284,1.42862,255800000.0
2006-05-22 05:00:00,1.42896,1.42896,1.42832,1.42846,423300001.0
2006-05-22 05:05:00,1.42847,1.42857,1.42775,1.42783,1131900004.0
2006-05-22 05:10:00,1.42805,1.42882,1.42795,1.42854,881700002.0
2006-05-22 05:15:00,1.42852,1.42911,1.42806,1.42894,857100003.0
2006-05-22 05:20:00,1.42913,1.42981,1.42903,1.42973,1112900002.0
2006-05-22 05:25:00,1.42997,1.43037,1.42969,1.43016,988400001.0
2006-05-22 05:30:00,1.43007,1.43103,1.42982,1.43068,863300003.0
2006-05-22 05:35:00,1.43093,1.43156,1.43037,1.43146,734700003.0
2006-05-22 05:40:00,1.43119,1.43147,1.43093,1.431,766400002.0
2006-05-22 05:45:00,1.43102,1.43128,1.43084,1.43084,985000002.0
2006-05-22 05:50:00,1.43076,1.43111,1.43069,1.43094,935400002.0
2006-05-22 05:55:00,1.43078,1.43089,1.43021,1.43025,773900006.0
2006-05-22 06:00:00,1.43031,1.43053,1.43003,1.43006,837700001.0
2006-05-22 06:05:00,1.43001,1.43062,1.42984,1.4303,1751300003.0
2006-05-22 06:10:00,1.43032,1.43071,1.43018,1.43039,1704100001.0
2006-05-22 06:15:00,1.43042,1.43052,1.43001,1.43039,920300001.0
2006-05-22 06:20:00,1.43049,1.43083,1.43023,1.4303,1356000001.0
2006-05-22 06:25:00,1.43023,1.43039,1.42977,1.42977,1390000002.0
2006-05-22 06:30:00,1.42953,1.43041,1.42953,1.43016,1015000001.0
2006-05-22 06:35:00,1.42993,1.43008,1.4295,1.42976,576000001.0
2006-05-22 06:40:00,1.42967,1.42992,1.42944,1.42975,1057800001.0
2006-05-22 06:45:00,1.42965,1.43002,1.42955,1.42964,1035900002.0
2006-05-22 06:50:00,1.42973,1.43009,1.42948,1.4298,1027100001.0
2006-05-22 06:55:00,1.42981,1.43078,1.42971,1.43036,1026500002.0
2006-05-22 07:00:00,1.43062,1.43106,1.43052,1.431,1261600002.0
2006-05-22 07:05:00,1.43099,1.43099,1.43015,1.43045,988100003.0
2006-05-22 07:10:00,1.43055,1.43076,1.43033,1.43045,1842300003.0
2006-05-22 07:15:00,1.43065,1.43075,1.42969,1.4302,1476700001.0
2006-05-22 07:20:00,1.43012,1.43067,1.42994,1.43031,1783400006.0
2006-05-22 07:25:00,1.43032,1.4305,1.42974,1.42982,1258800003.0
2006-05-22 07:30:00,1.43003,1.43018,1.4295,1.42989,1836900004.0
2006-05-22 07:35:00,1.42991,1.43037,1.42972,1.43002,1340000003.0
2006-05-22 07:40:00,1.43001,1.43008,1.4296,1.42996,1827100001.0
2006-05-22 07:45:00,1.42975,1.42975,1.42828,1.42852,2784900001.0
2006-05-22 07:50:00,1.42865,1.42907,1.4283,1.42851,2529200005.0
2006-05-22 07:55:00,1.42846,1.42901,1.42755,1.42755,2901300011.0
2006-05-22 08:00:00,1.42755,1.42795,1.42684,1.42782,1981800003.0
2006-05-22 08:05:00,1.42786,1.42854,1.42764,1.42838,2522500005.0
2006-05-22 08:10:00,1.42849,1.42977,1.4283,1.42974,1661400006.0
2006-05-22 08:15:00,1.42967,1.43074,1.42934,1.43054,1375700004.0
2006-05-22 08:20:00,1.43056,1.43117,1.43022,1.43033,1959100006.0
2006-05-22 08:25:00,1.43061,1.43102,1.43006,1.43075,2148200003.0
2006-05-22 08:30:00,1.43077,1.4311,1.43023,1.43053,1788100006.0
2006-05-22 08:35:00,1.43053,1.43088,1.43007,1.4306,2027700004.0
2006-05-22 08:40:00,1.43052,1.43076,1.42893,1.42912,2070900007.0
2006-05-22 08:45:00,1.42914,1.43057,1.42883,1.43025,2870300002.0
2006-05-22 08:50:00,1.43046,1.43059,1.42883,1.42921,2854500004.0
2006-05-22 08:55:00,1.42949,1.42983,1.42883,1.42942,2510500005.0
2006-05-22 09:00:00,1.42952,1.43096,1.42952,1.43068,2857500004.0
2006-05-22 09:05:00,1.43055,1.43075,1.4302,1.43059,2019300002.0
2006-05-22 09:10:00,1.43048,1.43188,1.43035,1.43171,2178500003.0
2006-05-22 09:15:00,1.43176,1.43291,1.43117,1.43256,2183800004.0
2006-05-22 09:20:00,1.43259,1.43328,1.43202,1.43202,1721000004.0
2006-05-22 09:25:00,1.43212,1.43301,1.43212,1.43238,2360400005.0
2006-05-22 09:30:00,1.43234,1.43268,1.43212,1.43232,2336000008.0
2006-05-22 09:35:00,1.43234,1.4329,1.43162,1.43164,1930800000.0
2006-05-22 09:40:00,1.43136,1.4316,1.43094,1.43094,2186300005.0
2006-05-22 09:45:00,1.43109,1.43192,1.43106,1.43148,2181600004.0
2006-05-22 09:50:00,1.43149,1.43381,1.43146,1.43346,2281000003.0
2006-05-22 09:55:00,1.43331,1.43359,1.43291,1.43352,2935600004.0
2006-05-22 10:00:00,1.43354,1.43412,1.43341,1.43379,2235400004.0
2006-05-22 10:05:00,1.43361,1.43392,1.43316,1.43383,2508900005.0
2006-05-22 10:10:00,1.4338,1.4338,1.43247,1.43253,2166900003.0
2006-05-22 10:15:00,1.43266,1.43355,1.43258,1.43326,1987400005.0
2006-05-22 10:20:00,1.43319,1.43485,1.43319,1.43458,2349200007.0
2006-05-22 10:25:00,1.43461,1.43516,1.43449,1.43474,2522200004.0
2006-05-22 10:30:00,1.43493,1.43493,1.43377,1.4341,2668700005.0
2006-05-22 10:35:00,1.43405,1.43441,1.43375,1.43423,2450600004.0
2006-05-22 10:40:00,1.43415,1.43447,1.43367,1.43399,2366800003.0
2006-05-22 10:45:00,1.43396,1.43471,1.43368,1.4345,2171800004.0
2006-05-22 10:50:00,1.43446,1.43469,1.43398,1.43424,2180800003.0
2006-05-22 10:55:00,1.43428,1.43459,1.43409,1.43435,2537800007.0
2006-05-22 11:00:00,1.43448,1.43473,1.43313,1.43352,2437600004.0
2006-05-22 11:05:00,1.43369,1.434,1.43348,1.43369,2080200008.0
2006-05-22 11:10:00,1.43365,1.43418,1.43353,1.43381,2439700007.0
2006-05-22 11:15:00,1.43391,1.43407,1.43365,1.43389,2133400002.0
2006-05-22 11:20:00,1.43386,1.43437,1.4338,1.43412,2730400006.0
2006-05-22 11:25:00,1.43418,1.43463,1.43407,1.43419,2347200004.0
2006-05-22 11:30:00,1.43421,1.4349,1.43416,1.43444,2661400006.0
2006-05-22 11:35:00,1.43479,1.43544,1.43463,1.43514,2736700004.0
2006-05-22 11:40:00,1.43509,1.4358,1.4349,1.43541,3115100005.0
2006-05-22 11:45:00,1.43563,1.43565,1.43486,1.43501,2516000007.0
2006-05-22 11:50:00,1.43503,1.43508,1.43395,1.43424,1368900004.0
2006-05-22 11:55:00,1.43437,1.4349,1.43374,1.43374,2404200007.0
2006-05-22 12:00:00,1.43381,1.43531,1.43351,1.43528,2046700005.0
2006-05-22 12:05:00,1.43528,1.43687,1.43506,1.4365,1982900006.0
2006-05-22 12:10:00,1.43657,1.43693,1.43598,1.43642,2089600004.0
2006-05-22 12:15:00,1.43635,1.43684,1.43625,1.43643,1707000002.0
2006-05-22 12:20:00,1.43622,1.43787,1.43605,1.43693,2083400001.0
2006-05-22 12:25:00,1.43731,1.43827,1.4372,1.43794,2561200003.0
2006-05-22 12:30:00,1.43778,1.43791,1.43727,1.43732,2562400003.0
2006-05-22 12:35:00,1.43749,1.43756,1.43674,1.43712,2750400004.0
2006-05-22 12:40:00,1.43726,1.43809,1.43719,1.43753,2072500004.0
2006-05-22 12:45:00,1.43768,1.43796,1.43735,1.43748,2242600001.0
2006-05-22 12:50:00,1.43746,1.43769,1.4367,1.43687,1920400004.0
2006-05-22 12:55:00,1.4368,1.43681,1.43596,1.43631,2406900005.0
2006-05-22 13:00:00,1.43647,1.43668,1.4358,1.43593,1578000003.0
2006-05-22 13:05:00,1.43591,1.43591,1.43354,1.43458,1314100006.0
2006-05-22 13:10:00,1.43477,1.43525,1.43473,1.435,1552100000.0
2006-05-22 13:15:00,1.43506,1.43549,1.43478,1.43533,1338300006.0
2006-05-22 13:20:00,1.4353,1.4355,1.4351,1.43529,1066100003.0
2006-05-22 13:25:00,1.43525,1.43573,1.43517,1.43556,1748400005.0
2006-05-22 13:30:00,1.43568,1.43606,1.4355,1.4356,2132600006.0
2006-05-22 13:35:00,1.43567,1.43624,1.43548,1.43603,1997700005.0
2006-05-22 13:40:00,1.43584,1.43621,1.43562,1.4358,1222600003.0
2006-05-22 13:45:00,1.43589,1.43707,1.4358,1.43702,1963200007.0
2006-05-22 13:50:00,1.43699,1.4372,1.43671,1.43702,1885400000.0
2006-05-22 13:55:00,1.43677,1.43677,1.43552,1.43583,1690300001.0
2006-05-22 14:00:00,1.43566,1.43624,1.43535,1.43601,1818400003.0
2006-05-22 14:05:00,1.43601,1.43659,1.43571,1.43596,1709700006.0
2006-05-22 14:10:00,1.43608,1.43621,1.43334,1.43466,1029100003.0
2006-05-22 14:15:00,1.43457,1.43501,1.43406,1.43454,2166600008.0
2006-05-22 14:20:00,1.4347,1.43517,1.43457,1.43483,1818900005.0
2006-05-22 14:25:00,1.43501,1.43568,1.43498,1.43562,1662400002.0
2006-05-22 14:30:00,1.43573,1.43688,1.43554,1.43681,226200000.0
2006-05-22 14:35:00,1.43698,1.43703,1.43601,1.43657,214900000.0
2006-05-22 14:40:00,1.43656,1.43697,1.43608,1.43682,234500000.0
2006-05-22 14:45:00,1.43644,1.4369,1.43612,1.43666,229800000.0
2006-05-22 14:50:00,1.43645,1.43716,1.43645,1.43681,207800002.0
2006-05-22 14:55:00,1.43707,1.43749,1.43656,1.43717,223600000.0
2006-05-22 15:00:00,1.4372,1.43734,1.43599,1.43667,201400001.0
2006-05-22 15:05:00,1.43663,1.43705,1.43613,1.43705,215800000.0
2006-05-22 15:10:00,1.43719,1.4376,1.43675,1.43743,203400000.0
2006-05-22 15:15:00,1.43749,1.43818,1.43721,1.43769,214500001.0
2006-05-22 15:20:00,1.43787,1.4381,1.43629,1.43637,154800000.0
2006-05-22 15:25:00,1.43636,1.4375,1.43626,1.43691,197700000.0
2006-05-22 15:30:00,1.43706,1.43729,1.43658,1.43694,217600000.0
2006-05-22 15:35:00,1.43726,1.43793,1.43706,1.43721,184600001.0
2006-05-22 15:40:00,1.43749,1.43767,1.43657,1.43692,205000000.0
2006-05-22 15:45:00,1.43699,1.43887,1.43699,1.43819,193200000.0
2006-05-22 15:50:00,1.43806,1.43822,1.4352,1.43523,189800001.0
2006-05-22 15:55:00,1.43516,1.43516,1.43334,1.4344,146300001.0
2006-05-22 16:00:00,1.43444,1.43444,1.43336,1.43358,188500001.0
2006-05-22 16:05:00,1.43343,1.43431,1.43341,1.43402,200000000.0
2006-05-22 16:10:00,1.43397,1.43416,1.43351,1.43416,177700000.0
2006-05-22 16:15:00,1.43399,1.43439,1.43374,1.43434,191300001.0
2006-05-22 16:20:00,1.43429,1.43514,1.4338,1.43514,178000000.0
2006-05-22 16:25:00,1.43535,1.43614,1.43467,1.43583,183900000.0
2006-05-22 16:30:00,1.43599,1.43678,1.43526,1.43636,203300000.0
2006-05-22 16:35:00,1.4364,1.43694,1.43614,1.43667,203800001.0
2006-05-22 16:40:00,1.43635,1.43716,1.43603,1.43712,162900000.0
2006-05-22 16:45:00,1.43692,1.43727,1.43669,1.43702,209800000.0
2006-05-22 16:50:00,1.43705,1.43705,1.43594,1.43617,195300000.0
2006-05-22 16:55:00,1.43616,1.4363,1.43535,1.43554,159400000.0
2006-05-22 17:00:00,1.435,1.43553,1.435,1.43538,208200000.0
2006-05-22 17:05:00,1.43526,1.43617,1.435,1.43593,181100000.0
2006-05-22 17:10:00,1.43571,1.43746,1.43571,1.43687,146800000.0
2006-05-22 17:15:00,1.43696,1.43726,1.43609,1.43677,181500001.0
2006-05-22 17:20:00,1.43669,1.43702,1.43645,1.43673,211300000.0
2006-05-22 17:25:00,1.43662,1.43729,1.43638,1.4368,151700000.0
2006-05-22 17:30:00,1.43688,1.43774,1.43638,1.43744,175100000.0
2006-05-22 17:35:00,1.43714,1.43746,1.43667,1.43731,213200001.0
2006-05-22 17:40:00,1.437,1.43755,1.43675,1.43733,196900000.0
2006-05-22 17:45:00,1.43742,1.43774,1.43713,1.43763,189400000.0
2006-05-22 17:50:00,1.43767,1.43834,1.43743,1.43797,179500001.0
2006-05-22 17:55:00,1.43794,1.43834,1.43751,1.43771,167700000.0
2006-05-22 18:00:00,1.43792,1.43799,1.43745,1.43753,220800001.0
2006-05-22 18:05:00,1.43765,1.43779,1.43698,1.43735,211600001.0
2006-05-22 18:10:00,1.43738,1.43847,1.4371,1.4376,195600001.0
2006-05-22 18:15:00,1.43732,1.43748,1.43651,1.43677,186600000.0
2006-05-22 18:20:00,1.43689,1.43748,1.43624,1.43625,184900000.0
2006-05-22 18:25:00,1.43635,1.43635,1.43523,1.43571,175600000.0
2006-05-22 18:30:00,1.43594,1.43648,1.43578,1.43641,185300001.0
2006-05-22 18:35:00,1.43631,1.43653,1.43596,1.43643,253300000.0
2006-05-22 18:40:00,1.43637,1.43668,1.4362,1.43625,151900000.0
2006-05-22 18:45:00,1.43678,1.43765,1.43669,1.43684,171100000.0
2006-05-22 18:50:00,1.43697,1.43709,1.43641,1.43678,220800001.0
2006-05-22 18:55:00,1.43677,1.43708,1.43594,1.43619,198600000.0
2006-05-22 19:00:00,1.43617,1.43689,1.43577,1.43593,232900002.0
2006-05-22 19:05:00,1.43613,1.43655,1.43596,1.43633,168000001.0
2006-05-22 19:10:00,1.43624,1.43624,1.43544,1.43588,179600000.0
2006-05-22 19:15:00,1.4358,1.43603,1.43512,1.43565,158900000.0
2006-05-22 19:20:00,1.43559,1.43584,1.43525,1.43545,214800000.0
2006-05-22 19:25:00,1.4356,1.43571,1.43501,1.43571,187200000.0
2006-05-22 19:30:00,1.43586,1.4361,1.4357,1.43594,176600000.0
2006-05-22 19:35:00,1.43603,1.43626,1.43573,1.43616,188900000.0
2006-05-22 19:40:00,1.43603,1.43629,1.43563,1.43602,182600000.0
2006-05-22 19:45:00,1.43578,1.43595,1.43453,1.43453,188300001.0
2006-05-22 19:50:00,1.43477,1.435,1.43436,1.4347,222200002.0
2006-05-22 19:55:00,1.4347,1.43552,1.4347,1.43518,183700001.0
2006-05-22 20:00:00,1.43509,1.4367,1.43488,1.43654,190600000.0
2006-05-22 20:05:00,1.43655,1.43784,1.43632,1.43758,166600000.0
2006-05-22 20:10:00,1.43706,1.43844,1.43689,1.43769,214800002.0
2006-05-22 20:15:00,1.43754,1.43754,1.43639,1.4369,192000000.0
2006-05-22 20:20:00,1.43683,1.43683,1.43245,1.43277,188900000.0
2006-05-22 20:25:00,1.43341,1.4335,1.43272,1.43307,240900002.0
2006-05-22 20:30:00,1.43311,1.43317,1.43192,1.43221,188800000.0
2006-05-22 20:35:00,1.43228,1.43262,1.43138,1.43165,229300002.0
2006-05-22 20:40:00,1.43189,1.43265,1.43189,1.43248,211000001.0
2006-05-22 20:45:00,1.43225,1.43324,1.43225,1.43293,216500001.0
2006-05-22 20:50:00,1.43294,1.43324,1.43269,1.43293,199000000.0
2006-05-22 20:55:00,1.433,1.43425,1.433,1.43425,159400000.0
2006-05-22 21:00:00,1.4343,1.43461,1.43384,1.43453,180800000.0
2006-05-22 21:05:00,1.43429,1.43462,1.43377,1.43412,175800000.0
2006-05-22 21:10:00,1.43412,1.43435,1.43385,1.43394,213300001.0
2006-05-22 21:15:00,1.4339,1.4343,1.43353,1.43404,209800000.0
2006-05-22 21:20:00,1.43414,1.43506,1.4341,1.43471,241900000.0
2006-05-22 21:25:00,1.4345,1.43523,1.43418,1.43483,196400001.0
2006-05-22 21:30:00,1.43481,1.43545,1.4346,1.4347,168600000.0
2006-05-22 21:35:00,1.4348,1.43507,1.43434,1.43441,177000001.0
2006-05-22 21:40:00,1.43426,1.43465,1.43404,1.43447,150100000.0
2006-05-22 21:45:00,1.43457,1.4352,1.43442,1.43508,175700002.0
2006-05-22 21:50:00,1.43513,1.43529,1.43463,1.43496,227600000.0
2006-05-22 21:55:00,1.43508,1.43562,1.43489,1.43527,209900000.0
2006-05-22 22:00:00,1.43537,1.43559,1.43511,1.43538,209600002.0
2006-05-22 22:05:00,1.43548,1.43548,1.4347,1.43492,184800000.0
2006-05-22 22:10:00,1.43499,1.4353,1.43472,1.43472,215000000.0
2006-05-22 22:15:00,1.43481,1.43509,1.43461,1.43479,165900000.0
2006-05-22 22:20:00,1.43481,1.43506,1.43447,1.43481,207700000.0
2006-05-22 22:25:00,1.43469,1.43533,1.43457,1.43531,166200000.0
2006-05-22 22:30:00,1.43528,1.43533,1.43458,1.43486,226500000.0
2006-05-22 22:35:00,1.43497,1.43498,1.43421,1.43455,176900001.0
2006-05-22 22:40:00,1.4346,1.43504,1.43434,1.43469,178800000.0
2006-05-22 22:45:00,1.43471,1.43491,1.43423,1.4348,150300000.0
2006-05-22 22:50:00,1.4343,1.43456,1.4341,1.43428,165800000.0
2006-05-22 22:55:00,1.43435,1.43451,1.43394,1.43446,167200000.0
2006-05-22 23:00:00,1.43441,1.4347,1.4341,1.4345,239800000.0
2006-05-22 23:05:00,1.4346,1.4351,1.4345,1.435,274000000.0
2006-05-22 23:10:00,1.4351,1.4353,1.4347,1.435,274000000.0
2006-05-22 23:15:00,1.434,1.4347,1.4339,1.4346,274000000.0
2006-05-22 23:20:00,1.4343,1.4345,1.434,1.434,274000000.0
2006-05-22 23:25:00,1.4339,1.434,1.4334,1.4338,219200000.0
2006-05-22 23:30:00,1.4337,1.4339,1.4336,1.4337,219200000.0
2006-05-22 23:35:00,1.4336,1.4338,1.4333,1.4333,219200000.0
2006-05-22 23:40:00,1.4334,1.4342,1.4334,1.4341,219200000.0
2006-05-22 23:45:00,1.4339,1.4341,1.4335,1.4336,274000000.0
2006-05-22 23:50:00,1.4337,1.4338,1.4333,1.4336,274000000.0
2006-05-22 23:55:00,1.4338,1.4338,1.4333,1.4333,274000000.0
2006-05-23 00:00:00,1.4334,1.4338,1.4331,1.4336,274000000.0
2006-05-23 00:05:00,1.4335,1.4342,1.4334,1.434,274000000.0
2006-05-23 00:10:00,1.4339,1.434,1.4339,1.4339,164400000.0
2006-05-23 00:15:00,1.434,1.4342,1.4336,1.4337,219200000.0
2006-05-23 00:20:00,1.4338,1.434,1.4338,1.434,164400000.0
2006-05-23 00:25:00,1.4341,1.4341,1.4337,1.4339,219200000.0
2006-05-23 00:30:00,1.43408,1.43441,1.43292,1.43294,186300001.0
2006-05-23 00:35:00,1.43322,1.43322,1.4328,1.43292,179700000.0
2006-05-23 00:40:00,1.43318,1.43335,1.43266,1.43334,185800000.0
2006-05-23 00:45:00,1.43338,1.43397,1.43306,1.4339,192600000.0
2006-05-23 00:50:00,1.43401,1.43452,1.43365,1.43402,165000000.0
2006-05-23 00:55:00,1.43377,1.43412,1.43323,1.43412,209800001.0
2006-05-23 01:00:00,1.43417,1.43421,1.43356,1.43357,200500001.0
2006-05-23 01:05:00,1.43364,1.43392,1.43295,1.43333,180300000.0
2006-05-23 01:10:00,1.43321,1.43359,1.43285,1.4333,174200000.0
2006-05-23 01:15:00,1.43339,1.43407,1.43313,1.43374,163200000.0
2006-05-23 01:20:00,1.43373,1.43401,1.43307,1.43395,191500001.0
2006-05-23 01:25:00,1.4338,1.434,1.43353,1.43381,188700000.0
2006-05-23 01:30:00,1.43391,1.43391,1.43293,1.43336,193100000.0
2006-05-23 01:35:00,1.43345,1.43394,1.43311,1.43385,223800000.0
2006-05-23 01:40:00,1.43379,1.43414,1.43338,1.43412,180000000.0
2006-05-23 01:45:00,1.43409,1.43416,1.43353,1.43407,170800000.0
2006-05-23 01:50:00,1.43408,1.43423,1.43322,1.43325,217100002.0
2006-05-23 01:55:00,1.43315,1.4334,1.43262,1.43335,212500001.0
2006-05-23 02:00:00,1.43309,1.43342,1.43246,1.4331,358000002.0
2006-05-23 02:05:00,1.4329,1.43339,1.43276,1.43318,592900002.0
2006-05-23 02:10:00,1.43278,1.4331,1.43254,1.43273,374400001.0
2006-05-23 02:15:00,1.43247,1.43303,1.43223,1.43272,560800002.0
2006-05-23 02:20:00,1.43283,1.43343,1.43273,1.43343,209800002.0
2006-05-23 02:25:00,1.4334,1.43402,1.43315,1.43402,349300000.0
2006-05-23 02:30:00,1.43419,1.43427,1.43372,1.43412,431100000.0
2006-05-23 02:35:00,1.4342,1.43448,1.43393,1.43441,282100001.0
2006-05-23 02:40:00,1.43445,1.43474,1.43418,1.43474,178400001.0
2006-05-23 02:45:00,1.43424,1.43508,1.43382,1.43463,552200001.0
2006-05-23 02:50:00,1.43475,1.43567,1.43427,1.4352,280300001.0
2006-05-23 02:55:00,1.4352,1.43537,1.43457,1.43457,281300000.0
2006-05-23 03:00:00,1.43469,1.4353,1.4344,1.43484,318300000.0
2006-05-23 03:05:00,1.43486,1.43558,1.43482,1.43529,280100000.0
2006-05-23 03:10:00,1.43468,1.43539,1.43468,1.43512,186200000.0
2006-05-23 03:15:00,1.43485,1.43624,1.43485,1.43624,182100001.0
2006-05-23 03:20:00,1.43572,1.43617,1.43515,1.43516,259600000.0
2006-05-23 03:25:00,1.4355,1.4355,1.43495,1.43529,345400002.0
2006-05-23 03:30:00,1.43539,1.43584,1.43516,1.4353,190500000.0
2006-05-23 03:35:00,1.43539,1.43582,1.43513,1.43514,276200000.0
2006-05-23 03:40:00,1.43511,1.43578,1.43509,1.4356,371900000.0
2006-05-23 03:45:00,1.43572,1.43611,1.4352,1.43521,230200001.0
2006-05-23 03:50:00,1.4354,1.43609,1.43507,1.43576,381100003.0
2006-05-23 03:55:00,1.43613,1.43677,1.43571,1.43625,541600000.0
2006-05-23 04:00:00,1.43614,1.43614,1.43538,1.43549,587400004.0
2006-05-23 04:05:00,1.43545,1.43619,1.43505,1.43531,485900000.0
2006-05-23 04:10:00,1.43515,1.43547,1.43487,1.43511,388900000.0
2006-05-23 04:15:00,1.43516,1.4357,1.43513,1.43544,380000001.0
2006-05-23 04:20:00,1.43539,1.43618,1.43535,1.43571,426000001.0
2006-05-23 04:25:00,1.43566,1.43629,1.43484,1.43528,514500000.0
2006-05-23 04:30:00,1.43484,1.43525,1.43462,1.43497,269700002.0
2006-05-23 04:35:00,1.43478,1.43488,1.43409,1.43442,468600001.0
2006-05-23 04:40:00,1.4344,1.4351,1.4344,1.43508,251000002.0
2006-05-23 04:45:00,1.43506,1.43526,1.43465,1.43468,296300001.0
2006-05-23 04:50:00,1.43491,1.43504,1.43454,1.43454,213200000.0
2006-05-23 04:55:00,1.43486,1.43497,1.43432,1.43467,239000000.0
2006-05-23 05:00:00,1.43507,1.43519,1.43447,1.43455,510300001.0
2006-05-23 05:05:00,1.43455,1.43467,1.43413,1.43416,1189200003.0
2006-05-23 05:10:00,1.43425,1.43444,1.4336,1.43374,800500001.0
2006-05-23 05:15:00,1.43382,1.43446,1.43377,1.43401,937300000.0
2006-05-23 05:20:00,1.43415,1.43457,1.4341,1.43419,1112500002.0
2006-05-23 05:25:00,1.43439,1.43463,1.43405,1.43413,1040300003.0
2006-05-23 05:30:00,1.43393,1.4344,1.43382,1.43397,822900002.0
2006-05-23 05:35:00,1.43416,1.43448,1.43403,1.43409,740700003.0
2006-05-23 05:40:00,1.4339,1.43417,1.43381,1.43381,753200002.0
2006-05-23 05:45:00,1.43388,1.4345,1.4338,1.43397,1000000002.0
2006-05-23 05:50:00,1.43398,1.43476,1.43397,1.43463,913200003.0
2006-05-23 05:55:00,1.43455,1.43487,1.43447,1.43465,669500000.0
2006-05-23 06:00:00,1.43471,1.4348,1.43406,1.43414,917200006.0
2006-05-23 06:05:00,1.43413,1.43441,1.43391,1.43415,1874000005.0
2006-05-23 06:10:00,1.43426,1.43451,1.43406,1.43416,1886800007.0
2006-05-23 06:15:00,1.43416,1.43423,1.43354,1.43386,907300000.0
2006-05-23 06:20:00,1.43385,1.43453,1.43375,1.43445,1466200002.0
2006-05-23 06:25:00,1.43457,1.43482,1.43438,1.43457,1386000003.0
2006-05-23 06:30:00,1.43452,1.43482,1.43443,1.43452,1086100003.0
2006-05-23 06:35:00,1.4343,1.4347,1.43376,1.43401,543300000.0
2006-05-23 06:40:00,1.43415,1.43415,1.43374,1.43401,1062700004.0
2006-05-23 06:45:00,1.43422,1.43534,1.43422,1.43485,1017100001.0
2006-05-23 06:50:00,1.43461,1.43571,1.43439,1.43496,1097200002.0
2006-05-23 06:55:00,1.43488,1.43558,1.43473,1.43536,936900000.0
2006-05-23 07:00:00,1.43547,1.43557,1.43521,1.43529,1307900004.0
2006-05-23 07:05:00,1.43541,1.43556,1.43403,1.4341,965400000.0
2006-05-23 07:10:00,1.43409,1.43411,1.43364,1.43382,1951300007.0
2006-05-23 07:15:00,1.43406,1.43476,1.43384,1.43458,1486100005.0
2006-05-23 07:20:00,1.43469,1.43479,1.4336,1.43381,1797300002.0
2006-05-23 07:25:00,1.43384,1.43422,1.43364,1.4339,1301700002.0
2006-05-23 07:30:00,1.43395,1.43424,1.43388,1.43393,1943100005.0
2006-05-23 07:35:00,1.4338,1.43393,1.43226,1.43258,1255400004.0
2006-05-23 07:40:00,1.43268,1.43284,1.43212,1.43219,1910400005.0
2006-05-23 07:45:00,1.43206,1.43243,1.43187,1.43207,2917300005.0
2006-05-23 07:50:00,1.43183,1.43189,1.43077,1.43089,2499600000.0
2006-05-23 07:55:00,1.43111,1.43164,1.43088,1.43096,2717800007.0
2006-05-23 08:00:00,1.43098,1.43174,1.43078,1.43151,1905600002.0
2006-05-23 08:05:00,1.43151,1.43184,1.43095,1.43121,2467400005.0
2006-05-23 08:10:00,1.43123,1.43159,1.4303,1.4303,1549800002.0
2006-05-23 08:15:00,1.43041,1.43077,1.43001,1.43037,1312000002.0
2006-05-23 08:20:00,1.43024,1.43149,1.43008,1.43069,1940100006.0
2006-05-23 08:25:00,1.4308,1.43158,1.4307,1.4313,2415000004.0
2006-05-23 08:30:00,1.43113,1.43121,1.43057,1.4308,1942000004.0
2006-05-23 08:35:00,1.43079,1.43113,1.43057,1.43068,2156600004.0
2006-05-23 08:40:00,1.43059,1.43142,1.43046,1.43105,1945400004.0
2006-05-23 08:45:00,1.43125,1.43144,1.43061,1.43088,2743600004.0
2006-05-23 08:50:00,1.43112,1.43119,1.43019,1.43075,2976200010.0
2006-05-23 08:55:00,1.43087,1.43114,1.43035,1.43075,2417900008.0
2006-05-23 09:00:00,1.43072,1.43088,1.42949,1.42958,2763800002.0
2006-05-23 09:05:00,1.4295,1.42989,1.42901,1.42961,2030900006.0
2006-05-23 09:10:00,1.42959,1.43074,1.4295,1.43074,2158400004.0
2006-05-23 09:15:00,1.43087,1.43164,1.43057,1.43149,2247200004.0
2006-05-23 09:20:00,1.43143,1.43166,1.43122,1.43144,1610600005.0
2006-05-23 09:25:00,1.43158,1.43211,1.4313,1.43153,2380100005.0
2006-05-23 09:30:00,1.43141,1.43178,1.42986,1.42986,2287100007.0
2006-05-23 09:35:00,1.42949,1.42986,1.42889,1.42889,2044800004.0
2006-05-23 09:40:00,1.42886,1.42936,1.42858,1.42889,2145100007.0
2006-05-23 09:45:00,1.42891,1.4291,1.42791,1.4291,2156700005.0
2006-05-23 09:50:00,1.42903,1.42938,1.42847,1.42919,2426900005.0
2006-05-23 09:55:00,1.42902,1.42985,1.42854,1.42899,2884900007.0
2006-05-23 10:00:00,1.42883,1.42888,1.42791,1.42821,2415400005.0
2006-05-23 10:05:00,1.42806,1.42823,1.4275,1.42785,2438000007.0
2006-05-23 10:10:00,1.42794,1.42853,1.42778,1.42853,2340800006.0
2006-05-23 10:15:00,1.42866,1.42919,1.42831,1.42919,1971400002.0
2006-05-23 10:20:00,1.42918,1.43005,1.42908,1.42957,2303400004.0
2006-05-23 10:25:00,1.42952,1.42959,1.42861,1.42891,2614100007.0
2006-05-23 10:30:00,1.42907,1.42946,1.4286,1.42939,2626300006.0
2006-05-23 10:35:00,1.42942,1.42993,1.42925,1.42943,2417700008.0
2006-05-23 10:40:00,1.42937,1.4298,1.42933,1.42969,2402800004.0
2006-05-23 10:45:00,1.42984,1.43038,1.42928,1.43024,2165100005.0
2006-05-23 10:50:00,1.43036,1.43086,1.43016,1.43063,2196900010.0
2006-05-23 10:55:00,1.43056,1.43131,1.42987,1.42994,2522900005.0
2006-05-23 11:00:00,1.43006,1.43098,1.42988,1.43087,2390700005.0
2006-05-23 11:05:00,1.431,1.43142,1.43081,1.43125,2217600009.0
2006-05-23 11:10:00,1.43135,1.43191,1.43055,1.43086,2416400006.0
2006-05-23 11:15:00,1.43089,1.43155,1.4307,1.4313,2154100003.0
2006-05-23 11:20:00,1.43121,1.43144,1.42967,1.42968,2768000005.0
2006-05-23 11:25:00,1.42984,1.43003,1.42949,1.42994,2451700006.0
2006-05-23 11:30:00,1.43004,1.43124,1.42997,1.43084,2649100009.0
2006-05-23 11:35:00,1.43103,1.43146,1.43064,1.43106,2747400004.0
2006-05-23 11:40:00,1.43105,1.43113,1.43036,1.43073,3189300003.0
2006-05-23 11:45:00,1.43089,1.43104,1.4304,1.43053,2471000006.0
2006-05-23 11:50:00,1.43045,1.43099,1.43038,1.43082,1296800003.0
2006-05-23 11:55:00,1.43111,1.43128,1.43005,1.43053,2379000005.0
2006-05-23 12:00:00,1.43066,1.43147,1.43035,1.43087,2164900002.0
2006-05-23 12:05:00,1.43083,1.43086,1.43007,1.43027,1995600004.0
2006-05-23 12:10:00,1.43025,1.43067,1.43006,1.43065,2058600006.0
2006-05-23 12:15:00,1.43055,1.43071,1.42989,1.43062,1621200005.0
2006-05-23 12:20:00,1.43061,1.43108,1.43043,1.4306,2083800001.0
2006-05-23 12:25:00,1.43073,1.4308,1.43015,1.43037,2581500001.0
2006-05-23 12:30:00,1.43037,1.43087,1.43025,1.43066,2628200005.0
2006-05-23 12:35:00,1.43103,1.43107,1.43055,1.43081,2761700008.0
2006-05-23 12:40:00,1.43079,1.43097,1.43048,1.43092,2155800005.0
2006-05-23 12:45:00,1.43098,1.43098,1.42989,1.43019,2224700005.0
2006-05-23 12:50:00,1.43025,1.43057,1.43001,1.43044,1939600010.0
2006-05-23 12:55:00,1.43053,1.4306,1.43008,1.43019,2428400009.0
2006-05-23 13:00:00,1.43022,1.43125,1.42999,1.43083,1725400006.0
2006-05-23 13:05:00,1.43077,1.43079,1.42992,1.43015,1388700002.0
2006-05-23 13:10:00,1.4302,1.43044,1.42954,1.42974,1477000003.0
2006-05-23 13:15:00,1.42979,1.43034,1.42977,1.43007,1303600001.0
2006-05-23 13:20:00,1.43013,1.43033,1.42972,1.43003,994400001.0
2006-05-23 13:25:00,1.42999,1.43007,1.42953,1.42983,1796800003.0
2006-05-23 13:30:00,1.42991,1.43014,1.42936,1.4297,2112300003.0
2006-05-23 13:35:00,1.42989,1.43051,1.42962,1.43044,1998500004.0
2006-05-23 13:40:00,1.43024,1.43056,1.42955,1.42976,1308600007.0
2006-05-23 13:45:00,1.42995,1.43073,1.42962,1.43036,1852700007.0
2006-05-23 13:50:00,1.4303,1.43071,1.43015,1.43029,1738400003.0
2006-05-23 13:55:00,1.43012,1.43083,1.4299,1.4308,1636000003.0
2006-05-23 14:00:00,1.43071,1.43085,1.43026,1.43041,1789700005.0
2006-05-23 14:05:00,1.43042,1.4309,1.43021,1.43071,1670600003.0
2006-05-23 14:10:00,1.4309,1.432,1.43034,1.431,1134300004.0
2006-05-23 14:15:00,1.43113,1.43269,1.43097,1.43238,2120800006.0
2006-05-23 14:20:00,1.43234,1.43361,1.43213,1.43328,1799000002.0
2006-05-23 14:25:00,1.4332,1.43446,1.43292,1.43428,1627300003.0
2006-05-23 14:30:00,1.43455,1.43586,1.43422,1.43492,193000001.0
2006-05-23 14:35:00,1.43506,1.43558,1.4348,1.4355,163400000.0
2006-05-23 14:40:00,1.4355,1.43573,1.43446,1.43486,201000001.0
2006-05-23 14:45:00,1.43484,1.4353,1.43466,1.43505,185000000.0
2006-05-23 14:50:00,1.43487,1.43616,1.43487,1.43566,211100000.0
2006-05-23 14:55:00,1.43598,1.4364,1.4358,1.43628,192800000.0
2006-05-23 15:00:00,1.43632,1.4383,1.43631,1.43702,219800000.0
2006-05-23 15:05:00,1.43706,1.43727,1.43622,1.43659,217800001.0
2006-05-23 15:10:00,1.43648,1.43797,1.43615,1.43744,146300000.0
2006-05-23 15:15:00,1.43751,1.43809,1.43716,1.4374,188400001.0
2006-05-23 15:20:00,1.4374,1.43785,1.43652,1.43702,186900000.0
2006-05-23 15:25:00,1.43697,1.43724,1.43619,1.43619,201700000.0
2006-05-23 15:30:00,1.43631,1.43631,1.43555,1.43588,207500000.0
2006-05-23 15:35:00,1.43608,1.43621,1.43449,1.43468,223400000.0
2006-05-23 15:40:00,1.4348,1.43581,1.43476,1.43517,217700001.0
2006-05-23 15:45:00,1.43464,1.43532,1.43464,1.43508,246600002.0
2006-05-23 15:50:00,1.43492,1.43504,1.43435,1.43442,180800000.0
2006-05-23 15:55:00,1.43467,1.43502,1.43439,1.43488,143600000.0
2006-05-23 16:00:00,1.4348,1.4352,1.43431,1.43473,187300000.0
2006-05-23 16:05:00,1.43453,1.43453,1.43377,1.43423,280000002.0
2006-05-23 16:10:00,1.43441,1.43462,1.43373,1.43393,185300000.0
2006-05-23 16:15:00,1.43364,1.43484,1.43354,1.43478,147600000.0
2006-05-23 16:20:00,1.43469,1.43484,1.43375,1.43447,187600000.0
2006-05-23 16:25:00,1.43457,1.4355,1.43405,1.43504,185000000.0
2006-05-23 16:30:00,1.43525,1.43612,1.43512,1.43592,215500000.0
2006-05-23 16:35:00,1.43607,1.437,1.43535,1.43644,209700000.0
2006-05-23 16:40:00,1.43639,1.43756,1.43615,1.43751,225200001.0
2006-05-23 16:45:00,1.43718,1.43748,1.43647,1.43668,218600000.0
2006-05-23 16:50:00,1.43671,1.43724,1.4366,1.43714,199000000.0
2006-05-23 16:55:00,1.43722,1.43722,1.43634,1.43634,185400001.0
2006-05-23 17:00:00,1.43568,1.43632,1.43542,1.43576,201800001.0
2006-05-23 17:05:00,1.43566,1.43608,1.43396,1.43474,193800001.0
2006-05-23 17:10:00,1.43438,1.43547,1.434,1.4349,203300000.0
2006-05-23 17:15:00,1.43521,1.43539,1.43451,1.43533,149000000.0
2006-05-23 17:20:00,1.43554,1.43615,1.43518,1.43554,211600001.0
2006-05-23 17:25:00,1.43526,1.43567,1.4351,1.43547,221500000.0
2006-05-23 17:30:00,1.43541,1.43655,1.43524,1.43566,235800000.0
2006-05-23 17:35:00,1.43564,1.4372,1.43554,1.43613,218100000.0
2006-05-23 17:40:00,1.43602,1.43654,1.43565,1.43588,188700000.0
2006-05-23 17:45:00,1.43596,1.43636,1.43545,1.43627,205300001.0
2006-05-23 17:50:00,1.43635,1.43656,1.43564,1.4362,168800001.0
2006-05-23 17:55:00,1.43631,1.43647,1.43447,1.43463,210700000.0
2006-05-23 18:00:00,1.43493,1.43586,1.4349,1.43566,251800000.0
2006-05-23 18:05:00,1.43578,1.43589,1.43525,1.43546,226000000.0
2006-05-23 18:10:00,1.4356,1.43613,1.43542,1.43602,211400001.0
2006-05-23 18:15:00,1.43586,1.43647,1.43567,1.43606,233500002.0
2006-05-23 18:20:00,1.43618,1.4364,1.43587,1.43614,207000000.0
2006-05-23 18:25:00,1.43621,1.43669,1.43546,1.43667,181800000.0
2006-05-23 18:30:00,1.43676,1.43842,1.43656,1.43805,164000000.0
2006-05-23 18:35:00,1.43837,1.43837,1.43694,1.43719,177300000.0
2006-05-23 18:40:00,1.43703,1.43718,1.43663,1.43682,148200000.0
2006-05-23 18:45:00,1.43689,1.4371,1.43633,1.43649,149600000.0
2006-05-23 18:50:00,1.43669,1.43735,1.43669,1.43703,184600001.0
2006-05-23 18:55:00,1.43692,1.43759,1.43672,1.43713,189700001.0
2006-05-23 19:00:00,1.43708,1.43709,1.43652,1.4367,206000003.0
2006-05-23 19:05:00,1.43677,1.4369,1.43562,1.43577,188300000.0
2006-05-23 19:10:00,1.4357,1.43611,1.43525,1.43611,216700000.0
2006-05-23 19:15:00,1.43587,1.43587,1.43487,1.43502,207500001.0
2006-05-23 19:20:00,1.43502,1.43508,1.43395,1.43452,199200000.0
2006-05-23 19:25:00,1.43461,1.43482,1.43396,1.43482,170700000.0
2006-05-23 19:30:00,1.43486,1.43506,1.43399,1.43495,200600001.0
2006-05-23 19:35:00,1.43487,1.43501,1.43423,1.43454,155000000.0
2006-05-23 19:40:00,1.43447,1.43528,1.43435,1.43442,234500001.0
2006-05-23 19:45:00,1.43418,1.43494,1.43399,1.43408,223900001.0
2006-05-23 19:50:00,1.43433,1.43494,1.43397,1.43428,184800000.0
2006-05-23 19:55:00,1.43408,1.43439,1.43382,1.43382,159000000.0
2006-05-23 20:00:00,1.43397,1.43454,1.43391,1.43417,229800001.0
2006-05-23 20:05:00,1.43427,1.43476,1.434,1.434,156000000.0
2006-05-23 20:10:00,1.43359,1.43547,1.43359,1.43547,240600002.0
2006-05-23 20:15:00,1.4357,1.43626,1.43558,1.43599,230700000.0
2006-05-23 20:20:00,1.43598,1.43624,1.43562,1.43563,202100000.0
2006-05-23 20:25:00,1.43594,1.43603,1.43529,1.43588,178400000.0
2006-05-23 20:30:00,1.43599,1.43599,1.43504,1.4357,187500000.0
2006-05-23 20:35:00,1.43553,1.4361,1.43543,1.43577,231400000.0
2006-05-23 20:40:00,1.43588,1.4364,1.4357,1.43621,216800000.0
2006-05-23 20:45:00,1.43599,1.43697,1.43599,1.43685,249900000.0
2006-05-23 20:50:00,1.43673,1.43731,1.43628,1.43731,198500000.0
2006-05-23 20:55:00,1.43756,1.43771,1.43654,1.43771,193500000.0
2006-05-23 21:00:00,1.43766,1.43778,1.43709,1.43732,217000002.0
2006-05-23 21:05:00,1.43695,1.43746,1.43692,1.43723,193500000.0
2006-05-23 21:10:00,1.4374,1.43781,1.43706,1.43752,220000000.0
2006-05-23 21:15:00,1.43742,1.43811,1.43729,1.43795,199800000.0
2006-05-23 21:20:00,1.43806,1.43841,1.43756,1.4381,191800000.0
2006-05-23 21:25:00,1.43813,1.43883,1.43813,1.43883,139900000.0
2006-05-23 21:30:00,1.43904,1.44004,1.43904,1.43966,193900000.0
2006-05-23 21:35:00,1.43946,1.43957,1.43901,1.43957,150400001.0
2006-05-23 21:40:00,1.43949,1.43997,1.43901,1.43983,170400000.0
2006-05-23 21:45:00,1.44031,1.44117,1.44024,1.44107,201500000.0
2006-05-23 21:50:00,1.44114,1.44237,1.44067,1.44196,222400000.0
2006-05-23 21:55:00,1.44184,1.44187,1.44047,1.44075,205200000.0
2006-05-23 22:00:00,1.44075,1.4413,1.44054,1.44088,147400000.0
2006-05-23 22:05:00,1.44098,1.44117,1.43918,1.44017,194900001.0
2006-05-23 22:10:00,1.44016,1.44042,1.43908,1.44,244600000.0
2006-05-23 22:15:00,1.43995,1.44029,1.43892,1.43994,229100001.0
2006-05-23 22:20:00,1.44004,1.44024,1.43959,1.43981,186300000.0
2006-05-23 22:25:00,1.43961,1.4398,1.43874,1.43931,189600001.0
2006-05-23 22:30:00,1.43978,1.43994,1.43914,1.43941,210100000.0
2006-05-23 22:35:00,1.43959,1.44017,1.43899,1.44003,235700002.0
2006-05-23 22:40:00,1.44048,1.44238,1.44003,1.4423,174300000.0
2006-05-23 22:45:00,1.44213,1.44239,1.44129,1.44156,187500000.0
2006-05-23 22:50:00,1.44198,1.442,1.44099,1.44125,193300000.0
2006-05-23 22:55:00,1.44115,1.44175,1.44088,1.44094,189600000.0
2006-05-23 23:00:00,1.44086,1.4422,1.4405,1.4421,123200000.0
2006-05-23 23:05:00,1.442,1.4422,1.4412,1.4417,113000000.0
2006-05-23 23:10:00,1.4418,1.4423,1.4408,1.4413,113000000.0
2006-05-23 23:15:00,1.4412,1.4414,1.4407,1.4411,113000000.0
2006-05-23 23:20:00,1.4409,1.4412,1.4401,1.4402,113000000.0
2006-05-23 23:25:00,1.4403,1.4419,1.4402,1.441,113000000.0
2006-05-23 23:30:00,1.4409,1.441,1.44001,1.44006,125100000.0
2006-05-23 23:35:00,1.44026,1.44026,1.4398,1.43986,192700001.0
2006-05-23 23:40:00,1.44014,1.44068,1.43972,1.44063,173600000.0
2006-05-23 23:45:00,1.44059,1.4407,1.43927,1.43969,236400001.0
2006-05-23 23:50:00,1.43985,1.44003,1.43877,1.43877,181100000.0
2006-05-23 23:55:00,1.43912,1.4394,1.43592,1.43658,173800000.0
2006-05-24 00:00:00,1.43702,1.43769,1.43617,1.43748,197100000.0
2006-05-24 00:05:00,1.43791,1.438,1.43698,1.4378,151500000.0
2006-05-24 00:10:00,1.43803,1.4386,1.43785,1.43855,165400000.0
2006-05-24 00:15:00,1.43795,1.43825,1.43678,1.43716,181200001.0
2006-05-24 00:20:00,1.43736,1.43778,1.4357,1.4366,168000000.0
2006-05-24 00:25:00,1.43635,1.43769,1.43623,1.43683,210300001.0
2006-05-24 00:30:00,1.43653,1.43867,1.43653,1.43802,178200000.0
2006-05-24 00:35:00,1.43828,1.43828,1.43751,1.43767,184900000.0
2006-05-24 00:40:00,1.43748,1.43811,1.43742,1.43806,185300001.0
2006-05-24 00:45:00,1.43811,1.43819,1.43632,1.43652,218700000.0
2006-05-24 00:50:00,1.43651,1.43731,1.43642,1.43731,196500000.0
2006-05-24 00:55:00,1.43721,1.43732,1.43674,1.43732,174500000.0
2006-05-24 01:00:00,1.43719,1.43719,1.43644,1.43668,217300001.0
2006-05-24 01:05:00,1.43669,1.43677,1.43577,1.43634,183000000.0
2006-05-24 01:10:00,1.43644,1.43648,1.4359,1.43604,173300000.0
2006-05-24 01:15:00,1.43609,1.43633,1.43586,1.43606,206600000.0
2006-05-24 01:20:00,1.43608,1.43661,1.4353,1.43556,181500001.0
2006-05-24 01:25:00,1.43573,1.43629,1.43538,1.43607,212200001.0
2006-05-24 01:30:00,1.43619,1.43682,1.43582,1.43655,180000000.0
2006-05-24 01:35:00,1.43649,1.43703,1.43623,1.43691,172900000.0
2006-05-24 01:40:00,1.43685,1.43729,1.43656,1.4369,189000000.0
2006-05-24 01:45:00,1.43689,1.43725,1.43644,1.43689,182900000.0
2006-05-24 01:50:00,1.43684,1.43704,1.43649,1.43682,159400001.0
2006-05-24 01:55:00,1.43667,1.43716,1.43655,1.43707,176900000.0
2006-05-24 02:00:00,1.43693,1.43724,1.43678,1.43706,323200000.0
2006-05-24 02:05:00,1.43706,1.43779,1.4365,1.43752,599400001.0
2006-05-24 02:10:00,1.43736,1.43819,1.43713,1.43784,409700001.0
2006-05-24 02:15:00,1.43758,1.43759,1.43671,1.43685,552800002.0
2006-05-24 02:20:00,1.43693,1.43744,1.43678,1.43709,201400001.0
2006-05-24 02:25:00,1.4371,1.43722,1.43612,1.43685,382600002.0
2006-05-24 02:30:00,1.43724,1.43752,1.43657,1.43675,371900000.0
2006-05-24 02:35:00,1.43684,1.43709,1.43651,1.43659,276000001.0
2006-05-24 02:40:00,1.43673,1.43703,1.43563,1.43596,176300000.0
2006-05-24 02:45:00,1.43549,1.43669,1.43529,1.43617,572300001.0
2006-05-24 02:50:00,1.43637,1.43717,1.43587,1.43587,292500000.0
2006-05-24 02:55:00,1.43607,1.43707,1.43607,1.43628,304100001.0
2006-05-24 03:00:00,1.43609,1.43672,1.4359,1.43634,322500000.0
2006-05-24 03:05:00,1.43626,1.43676,1.43555,1.43635,339200001.0
2006-05-24 03:10:00,1.43597,1.43664,1.43557,1.43654,187800000.0
2006-05-24 03:15:00,1.43616,1.43733,1.43609,1.43675,179700000.0
2006-05-24 03:20:00,1.43646,1.43691,1.43493,1.43511,286200000.0
2006-05-24 03:25:00,1.43567,1.43592,1.43508,1.43589,362300000.0
2006-05-24 03:30:00,1.43593,1.43662,1.43579,1.43619,233600001.0
2006-05-24 03:35:00,1.43616,1.43636,1.43531,1.43531,296000001.0
2006-05-24 03:40:00,1.4353,1.43584,1.43489,1.43505,410100002.0
2006-05-24 03:45:00,1.43497,1.43528,1.4346,1.43488,191300000.0
2006-05-24 03:50:00,1.43491,1.43532,1.43475,1.43495,332400000.0
2006-05-24 03:55:00,1.43533,1.43575,1.43488,1.43532,572600000.0
2006-05-24 04:00:00,1.43517,1.43533,1.43477,1.43523,560100001.0
2006-05-24 04:05:00,1.43538,1.43615,1.43527,1.4361,479300000.0
2006-05-24 04:10:00,1.43593,1.43593,1.43509,1.43562,396200001.0
2006-05-24 04:15:00,1.43557,1.43583,1.43515,1.4352,411400000.0
2006-05-24 04:20:00,1.43484,1.4352,1.43452,1.43459,450900000.0
2006-05-24 04:25:00,1.43464,1.43518,1.43425,1.4348,593900002.0
2006-05-24 04:30:00,1.43448,1.43515,1.43437,1.43471,189600000.0
2006-05-24 04:35:00,1.4346,1.43478,1.43388,1.43397,488000001.0
2006-05-24 04:40:00,1.43407,1.43562,1.43407,1.43558,264100000.0
2006-05-24 04:45:00,1.4355,1.43568,1.43474,1.43481,313600001.0
2006-05-24 04:50:00,1.43514,1.43514,1.43415,1.43415,212400001.0
2006-05-24 04:55:00,1.43452,1.43484,1.43429,1.43442,269000000.0
2006-05-24 05:00:00,1.4348,1.43483,1.43435,1.43443,473400002.0
2006-05-24 05:05:00,1.43443,1.435,1.43433,1.43462,1163400003.0
2006-05-24 05:10:00,1.43467,1.43489,1.43459,1.43465,816600001.0
2006-05-24 05:15:00,1.43463,1.43503,1.43448,1.4345,938200001.0
2006-05-24 05:20:00,1.43444,1.4345,1.43389,1.43394,1137400001.0
2006-05-24 05:25:00,1.43373,1.43393,1.43266,1.43298,951700001.0
2006-05-24 05:30:00,1.43299,1.43348,1.43283,1.43295,836200002.0
2006-05-24 05:35:00,1.43303,1.43325,1.43282,1.43298,727600000.0
2006-05-24 05:40:00,1.43278,1.43348,1.4327,1.43328,839100004.0
2006-05-24 05:45:00,1.43347,1.43422,1.43344,1.43378,965400001.0
2006-05-24 05:50:00,1.43379,1.4343,1.43379,1.43429,889300003.0
2006-05-24 05:55:00,1.43409,1.43427,1.43354,1.43358,701100002.0
2006-05-24 06:00:00,1.43361,1.43375,1.4333,1.43333,817100000.0
2006-05-24 06:05:00,1.43313,1.43326,1.43273,1.43279,1692800002.0
2006-05-24 06:10:00,1.43286,1.433,1.43237,1.43262,1722600004.0
2006-05-24 06:15:00,1.43269,1.43357,1.43269,1.43322,956400002.0
2006-05-24 06:20:00,1.43324,1.43395,1.43314,1.43383,1463900002.0
2006-05-24 06:25:00,1.43381,1.43391,1.43325,1.43377,1361000000.0
2006-05-24 06:30:00,1.43377,1.43402,1.43356,1.43384,1014000004.0
2006-05-24 06:35:00,1.43369,1.43419,1.43361,1.43376,614400000.0
2006-05-24 06:40:00,1.43375,1.43386,1.43345,1.43369,968400000.0
2006-05-24 06:45:00,1.43388,1.43417,1.43347,1.43394,1099600003.0
2006-05-24 06:50:00,1.43402,1.43424,1.4337,1.43393,943100001.0
2006-05-24 06:55:00,1.43397,1.43414,1.4336,1.43385,957700004.0
2006-05-24 07:00:00,1.43399,1.4341,1.43354,1.43386,1363900003.0
2006-05-24 07:05:00,1.43396,1.43433,1.4338,1.43416,981100001.0
2006-05-24 07:10:00,1.43426,1.43468,1.43401,1.43438,1739900002.0
2006-05-24 07:15:00,1.4346,1.4347,1.43402,1.43458,1401600001.0
2006-05-24 07:20:00,1.4346,1.43469,1.43423,1.43434,1772100006.0
2006-05-24 07:25:00,1.43436,1.43452,1.4338,1.43382,1308900002.0
2006-05-24 07:30:00,1.43381,1.43389,1.43304,1.43304,1792100005.0
2006-05-24 07:35:00,1.43313,1.43432,1.4331,1.43424,1271800005.0
2006-05-24 07:40:00,1.43426,1.43443,1.43333,1.43339,1885900004.0
2006-05-24 07:45:00,1.43349,1.43396,1.43257,1.43308,2915000004.0
2006-05-24 07:50:00,1.43297,1.43517,1.43295,1.43451,2384600002.0
2006-05-24 07:55:00,1.43451,1.43524,1.43429,1.43446,2831600009.0
2006-05-24 08:00:00,1.43437,1.43453,1.43336,1.4345,1996900004.0
2006-05-24 08:05:00,1.43446,1.43471,1.43412,1.43444,2446700007.0
2006-05-24 08:10:00,1.43466,1.43486,1.43405,1.43465,1556200002.0
2006-05-24 08:15:00,1.43456,1.43582,1.43447,1.43551,1307300004.0
2006-05-24 08:20:00,1.4357,1.43608,1.43549,1.43608,1893000003.0
2006-05-24 08:25:00,1.43616,1.43657,1.43497,1.43505,2214700004.0
2006-05-24 08:30:00,1.4349,1.43555,1.43473,1.43491,1881300004.0
2006-05-24 08:35:00,1.43497,1.43525,1.43452,1.43507,2162900009.0
2006-05-24 08:40:00,1.43494,1.43599,1.43475,1.43544,2018000004.0
2006-05-24 08:45:00,1.43553,1.43578,1.43513,1.4353,2873300005.0
2006-05-24 08:50:00,1.43527,1.43692,1.43519,1.43661,2966300007.0
2006-05-24 08:55:00,1.4371,1.43712,1.43573,1.43658,2495400006.0
2006-05-24 09:00:00,1.43665,1.43838,1.43658,1.43783,2810100005.0
2006-05-24 09:05:00,1.43758,1.43764,1.437,1.43722,1980700005.0
2006-05-24 09:10:00,1.4366,1.4377,1.4364,1.43728,2265300010.0
2006-05-24 09:15:00,1.43718,1.43824,1.43697,1.43772,2296500006.0
2006-05-24 09:20:00,1.43782,1.4381,1.43686,1.43694,1702000005.0
2006-05-24 09:25:00,1.43693,1.43693,1.43626,1.43671,2224600006.0
2006-05-24 09:30:00,1.43673,1.43753,1.4365,1.43685,2137600008.0
2006-05-24 09:35:00,1.4369,1.43777,1.43684,1.43763,1911100005.0
2006-05-24 09:40:00,1.43785,1.43798,1.43716,1.43742,2153300004.0
2006-05-24 09:45:00,1.43759,1.43817,1.43704,1.43728,2258700007.0
2006-05-24 09:50:00,1.43738,1.43942,1.43725,1.43801,2296900004.0
2006-05-24 09:55:00,1.43786,1.43811,1.43691,1.4375,3136500010.0
2006-05-24 10:00:00,1.43759,1.4415,1.43737,1.44114,2331100002.0
2006-05-24 10:05:00,1.44086,1.44199,1.44046,1.4407,2470000004.0
2006-05-24 10:10:00,1.4406,1.44062,1.44023,1.44033,2236600003.0
2006-05-24 10:15:00,1.44039,1.44039,1.43972,1.44022,1951000007.0
2006-05-24 10:20:00,1.4402,1.44035,1.43962,1.44025,2200500003.0
2006-05-24 10:25:00,1.44032,1.44064,1.43996,1.44052,2616500007.0
2006-05-24 10:30:00,1.4407,1.44153,1.44027,1.44027,2621900004.0
2006-05-24 10:35:00,1.44012,1.44165,1.43998,1.44103,2464000008.0
2006-05-24 10:40:00,1.44097,1.44105,1.44017,1.44019,2409600010.0
2006-05-24 10:45:00,1.44025,1.44067,1.44005,1.44042,2089100002.0
2006-05-24 10:50:00,1.44039,1.44046,1.43988,1.44023,2155800006.0
2006-05-24 10:55:00,1.44023,1.44027,1.43955,1.43978,2624300003.0
2006-05-24 11:00:00,1.43996,1.43999,1.43935,1.43973,2443600007.0
2006-05-24 11:05:00,1.43967,1.44002,1.43948,1.43989,2116400006.0
2006-05-24 11:10:00,1.43992,1.44,1.4394,1.43973,2368100003.0
2006-05-24 11:15:00,1.43981,1.44005,1.43935,1.43969,2338200006.0
2006-05-24 11:20:00,1.43947,1.44008,1.43938,1.43982,2639500004.0
2006-05-24 11:25:00,1.43994,1.44042,1.43986,1.44021,2364100001.0
2006-05-24 11:30:00,1.44026,1.44076,1.44,1.44044,2572100002.0
2006-05-24 11:35:00,1.44063,1.44104,1.44034,1.44061,2865700006.0
2006-05-24 11:40:00,1.44067,1.44087,1.44023,1.44035,3158200007.0
2006-05-24 11:45:00,1.44061,1.44138,1.44051,1.44074,2575100007.0
2006-05-24 11:50:00,1.44069,1.44175,1.44069,1.44119,1313400003.0
2006-05-24 11:55:00,1.44124,1.4423,1.44112,1.4421,2274000004.0
2006-05-24 12:00:00,1.44214,1.4422,1.44042,1.44126,2128500005.0
2006-05-24 12:05:00,1.44131,1.44153,1.44077,1.44104,1875900002.0
2006-05-24 12:10:00,1.44109,1.44147,1.43933,1.44041,1951600004.0
2006-05-24 12:15:00,1.44035,1.44146,1.4403,1.4413,1619700002.0
2006-05-24 12:20:00,1.44118,1.44132,1.44085,1.44098,2263200010.0
2006-05-24 12:25:00,1.44126,1.44137,1.44072,1.44092,2421800003.0
2006-05-24 12:30:00,1.44102,1.44304,1.44102,1.44265,2771900013.0
2006-05-24 12:35:00,1.4428,1.44325,1.44215,1.44303,2753200008.0
2006-05-24 12:40:00,1.44305,1.44328,1.4419,1.44195,2019500004.0
2006-05-24 12:45:00,1.44196,1.44206,1.44098,1.44142,2364700009.0
2006-05-24 12:50:00,1.44141,1.44168,1.4407,1.44089,2038600004.0
2006-05-24 12:55:00,1.44097,1.44174,1.4409,1.44141,2423000004.0
2006-05-24 13:00:00,1.4414,1.44155,1.44078,1.44105,1724200003.0
2006-05-24 13:05:00,1.44115,1.4427,1.44102,1.44223,1365200004.0
2006-05-24 13:10:00,1.44229,1.44245,1.44141,1.44147,1448200000.0
2006-05-24 13:15:00,1.44149,1.44221,1.4409,1.44151,1293100002.0
2006-05-24 13:20:00,1.44154,1.44157,1.44092,1.44112,1071400003.0
2006-05-24 13:25:00,1.44109,1.44137,1.4404,1.44076,1674300002.0
2006-05-24 13:30:00,1.44088,1.44133,1.44051,1.44051,2098500000.0
2006-05-24 13:35:00,1.44045,1.44073,1.43978,1.44059,1966400007.0
2006-05-24 13:40:00,1.44047,1.44153,1.44041,1.4408,1166600004.0
2006-05-24 13:45:00,1.44085,1.44085,1.43994,1.44013,1820800005.0
2006-05-24 13:50:00,1.4401,1.44058,1.43999,1.44049,1978900003.0
2006-05-24 13:55:00,1.44046,1.44068,1.43961,1.43991,1694900005.0
2006-05-24 14:00:00,1.43989,1.44073,1.43987,1.44068,1757000002.0
2006-05-24 14:05:00,1.44068,1.44126,1.44063,1.44083,1569500003.0
2006-05-24 14:10:00,1.44088,1.4419,1.4405,1.44138,1080400001.0
2006-05-24 14:15:00,1.44135,1.44175,1.44127,1.44157,1960400005.0
2006-05-24 14:20:00,1.44159,1.44164,1.4384,1.4398,1060100001.0
2006-05-24 14:25:00,1.43986,1.44057,1.43969,1.44029,1638800004.0
2006-05-24 14:30:00,1.44018,1.44183,1.44018,1.44181,211800001.0
2006-05-24 14:35:00,1.4405,1.44159,1.4394,1.4405,195200000.0
2006-05-24 14:40:00,1.4407,1.4409,1.43979,1.44048,235500000.0
2006-05-24 14:45:00,1.4406,1.4427,1.4404,1.44179,228200000.0
2006-05-24 14:50:00,1.4407,1.442,1.4404,1.44067,143900000.0
2006-05-24 14:55:00,1.44111,1.44137,1.4403,1.44068,190800001.0
2006-05-24 15:00:00,1.4407,1.44473,1.44036,1.44345,200100001.0
2006-05-24 15:05:00,1.44351,1.44482,1.44328,1.44388,204500000.0
2006-05-24 15:10:00,1.44388,1.44389,1.44206,1.44206,190000001.0
2006-05-24 15:15:00,1.44212,1.44242,1.44057,1.44099,258700002.0
2006-05-24 15:20:00,1.4408,1.44163,1.44077,1.44109,142300000.0
2006-05-24 15:25:00,1.44101,1.44199,1.44084,1.44166,160500000.0
2006-05-24 15:30:00,1.44189,1.44225,1.44157,1.44165,206500001.0
2006-05-24 15:35:00,1.44168,1.44208,1.44017,1.44017,154700000.0
2006-05-24 15:40:00,1.4403,1.44106,1.43983,1.441,178000000.0
2006-05-24 15:45:00,1.44084,1.44101,1.43986,1.44002,245500000.0
2006-05-24 15:50:00,1.4399,1.43999,1.4382,1.43831,169300000.0
2006-05-24 15:55:00,1.43831,1.43862,1.43794,1.43817,168400001.0
2006-05-24 16:00:00,1.43774,1.43812,1.4362,1.43627,148800000.0
2006-05-24 16:05:00,1.43608,1.43653,1.43417,1.43487,193900000.0
2006-05-24 16:10:00,1.43499,1.43631,1.43449,1.43631,194200000.0
2006-05-24 16:15:00,1.43627,1.43653,1.43481,1.43492,182100001.0
2006-05-24 16:20:00,1.43462,1.43547,1.43442,1.43505,204200000.0
2006-05-24 16:25:00,1.43469,1.43518,1.43382,1.43492,198700000.0
2006-05-24 16:30:00,1.43502,1.43565,1.43439,1.43496,223400000.0
2006-05-24 16:35:00,1.43536,1.43559,1.43368,1.43408,198900000.0
2006-05-24 16:40:00,1.43345,1.43498,1.43333,1.43498,223900002.0
2006-05-24 16:45:00,1.4347,1.43503,1.4339,1.43473,203100000.0
2006-05-24 16:50:00,1.43455,1.43484,1.43351,1.43445,223200001.0
2006-05-24 16:55:00,1.43453,1.43511,1.43357,1.43511,186700000.0
2006-05-24 17:00:00,1.43479,1.43586,1.43479,1.43563,265000001.0
2006-05-24 17:05:00,1.43534,1.43534,1.43384,1.43441,168100000.0
2006-05-24 17:10:00,1.43449,1.43476,1.43392,1.43416,199300001.0
2006-05-24 17:15:00,1.43446,1.43446,1.43323,1.43333,187900000.0
2006-05-24 17:20:00,1.43318,1.43333,1.43228,1.43283,211400001.0
2006-05-24 17:25:00,1.43248,1.43248,1.43147,1.43207,195400000.0
2006-05-24 17:30:00,1.43213,1.43287,1.43152,1.43263,180400000.0
2006-05-24 17:35:00,1.43259,1.43319,1.43232,1.43315,204300000.0
2006-05-24 17:40:00,1.43262,1.43296,1.43186,1.43224,231200000.0
2006-05-24 17:45:00,1.43223,1.43266,1.43193,1.43244,241200001.0
2006-05-24 17:50:00,1.43248,1.43263,1.4318,1.43208,137500000.0
2006-05-24 17:55:00,1.43208,1.43224,1.4304,1.43065,234600000.0
2006-05-24 18:00:00,1.43088,1.43125,1.43015,1.43095,196700000.0
2006-05-24 18:05:00,1.4309,1.4309,1.43026,1.4304,234300001.0
2006-05-24 18:10:00,1.43039,1.43052,1.4293,1.43052,163500000.0
2006-05-24 18:15:00,1.43048,1.43049,1.42995,1.43013,175100000.0
2006-05-24 18:20:00,1.43016,1.43101,1.42995,1.43068,203100000.0
2006-05-24 18:25:00,1.43087,1.43166,1.43057,1.43146,164000000.0
2006-05-24 18:30:00,1.4316,1.43177,1.43109,1.43174,194300001.0
2006-05-24 18:35:00,1.43163,1.43163,1.43093,1.4316,200100000.0
2006-05-24 18:40:00,1.43147,1.43213,1.43144,1.43182,217800002.0
2006-05-24 18:45:00,1.43199,1.43238,1.43184,1.43221,167000000.0
2006-05-24 18:50:00,1.43225,1.43265,1.43201,1.43258,171900000.0
2006-05-24 18:55:00,1.43233,1.43252,1.43188,1.43238,206800000.0
2006-05-24 19:00:00,1.43247,1.43247,1.43177,1.43197,261200003.0
2006-05-24 19:05:00,1.43194,1.43203,1.43104,1.43112,184200001.0
2006-05-24 19:10:00,1.43122,1.43139,1.43081,1.43134,214000000.0
2006-05-24 19:15:00,1.43113,1.43199,1.43079,1.43156,191500000.0
2006-05-24 19:20:00,1.43147,1.43163,1.43076,1.4315,184100000.0
2006-05-24 19:25:00,1.4316,1.43217,1.43142,1.43178,119200000.0
2006-05-24 19:30:00,1.43185,1.43201,1.43171,1.43194,195800000.0
2006-05-24 19:35:00,1.43189,1.43237,1.43164,1.43208,198400001.0
2006-05-24 19:40:00,1.43193,1.43307,1.43176,1.43307,196600000.0
2006-05-24 19:45:00,1.43306,1.43328,1.43268,1.43318,206600002.0
2006-05-24 19:50:00,1.43337,1.4339,1.43308,1.43333,237600000.0
2006-05-24 19:55:00,1.43327,1.43349,1.43275,1.43308,164600000.0
2006-05-24 20:00:00,1.4331,1.43358,1.43276,1.43303,246100000.0
2006-05-24 20:05:00,1.43297,1.43326,1.43266,1.43298,181600001.0
2006-05-24 20:10:00,1.43271,1.43309,1.43221,1.43278,226000001.0
2006-05-24 20:15:00,1.43276,1.43276,1.43208,1.43217,193300000.0
2006-05-24 20:20:00,1.43211,1.43243,1.43154,1.43227,209900001.0
2006-05-24 20:25:00,1.43264,1.43309,1.43234,1.43276,207400001.0
2006-05-24 20:30:00,1.43294,1.43363,1.43292,1.43361,187000000.0
2006-05-24 20:35:00,1.43322,1.43335,1.43246,1.43246,217800001.0
2006-05-24 20:40:00,1.43239,1.43263,1.43078,1.43185,209300000.0
2006-05-24 20:45:00,1.43168,1.43251,1.43168,1.43229,228500000.0
2006-05-24 20:50:00,1.4322,1.43232,1.42999,1.4305,192900001.0
2006-05-24 20:55:00,1.43061,1.43092,1.43021,1.43073,188800001.0
2006-05-24 21:00:00,1.4308,1.43122,1.4302,1.43034,197500002.0
2006-05-24 21:05:00,1.43009,1.43089,1.43003,1.43078,198300001.0
2006-05-24 21:10:00,1.43082,1.43109,1.4303,1.43088,227600000.0
2006-05-24 21:15:00,1.43092,1.43158,1.43071,1.43135,179900001.0
2006-05-24 21:20:00,1.4311,1.43123,1.43042,1.43088,197000000.0
2006-05-24 21:25:00,1.43103,1.43137,1.43064,1.43083,183900000.0
2006-05-24 21:30:00,1.43084,1.43111,1.43052,1.43088,184700000.0
2006-05-24 21:35:00,1.43081,1.43112,1.43029,1.43062,162600001.0
2006-05-24 21:40:00,1.4305,1.43088,1.43026,1.43073,168000001.0
2006-05-24 21:45:00,1.4308,1.43169,1.42978,1.43054,233000002.0
2006-05-24 21:50:00,1.4305,1.4305,1.42952,1.42969,207500000.0
2006-05-24 21:55:00,1.42966,1.43,1.42911,1.42979,233800001.0
2006-05-24 22:00:00,1.42986,1.42994,1.42893,1.42962,186400002.0
2006-05-24 22:05:00,1.42986,1.4303,1.42928,1.42983,189400000.0
2006-05-24 22:10:00,1.42984,1.4303,1.42961,1.42961,236300000.0
2006-05-24 22:15:00,1.42966,1.43036,1.42949,1.43029,167600000.0
2006-05-24 22:20:00,1.43028,1.4306,1.42995,1.43023,167100000.0
2006-05-24 22:25:00,1.42998,1.43056,1.42958,1.43054,203400001.0
2006-05-24 22:30:00,1.43048,1.43074,1.42988,1.42999,209600000.0
2006-05-24 22:35:00,1.43011,1.43045,1.42967,1.42976,199600002.0
2006-05-24 22:40:00,1.42983,1.42983,1.42889,1.4294,213600000.0
2006-05-24 22:45:00,1.42916,1.42934,1.42839,1.42864,144900000.0
2006-05-24 22:50:00,1.42865,1.42915,1.42849,1.429,163800000.0
2006-05-24 22:55:00,1.42914,1.42916,1.42783,1.4279,232500000.0
2006-05-24 23:00:00,1.42781,1.4283,1.4276,1.4281,182200000.0
2006-05-24 23:05:00,1.428,1.4286,1.4278,1.4278,183000000.0
2006-05-24 23:10:00,1.4279,1.4284,1.4274,1.4274,183000000.0
2006-05-24 23:15:00,1.4273,1.4277,1.4273,1.4276,183000000.0
2006-05-24 23:20:00,1.4275,1.4278,1.4274,1.4275,146400000.0
2006-05-24 23:25:00,1.4276,1.4281,1.4274,1.4278,183000000.0
2006-05-24 23:30:00,1.42765,1.42814,1.42713,1.42748,198400001.0
2006-05-24 23:35:00,1.42746,1.42773,1.42713,1.42761,185300001.0
2006-05-24 23:40:00,1.42791,1.4281,1.42729,1.4278,190000000.0
2006-05-24 23:45:00,1.42756,1.42795,1.42734,1.42777,209300000.0
2006-05-24 23:50:00,1.4279,1.42798,1.42715,1.42715,206700002.0
2006-05-24 23:55:00,1.42757,1.42777,1.42707,1.42721,200700000.0
2006-05-25 00:00:00,1.42734,1.42799,1.42722,1.42793,197300001.0
2006-05-25 00:05:00,1.42796,1.42804,1.42733,1.42804,210500001.0
2006-05-25 00:10:00,1.42823,1.42836,1.42798,1.42825,143900000.0
2006-05-25 00:15:00,1.42796,1.42898,1.42796,1.42864,161400000.0
2006-05-25 00:20:00,1.42845,1.42871,1.42757,1.42832,192600000.0
2006-05-25 00:25:00,1.42824,1.42845,1.42795,1.42831,219700001.0
2006-05-25 00:30:00,1.42809,1.42883,1.42809,1.42836,120300000.0
2006-05-25 00:35:00,1.42861,1.42894,1.42846,1.4287,176300000.0
2006-05-25 00:40:00,1.42859,1.42918,1.42842,1.42913,171900001.0
2006-05-25 00:45:00,1.42917,1.43027,1.42907,1.42965,202900000.0
2006-05-25 00:50:00,1.42982,1.43003,1.42867,1.4293,218200001.0
2006-05-25 00:55:00,1.42943,1.42943,1.42884,1.42942,173600001.0
2006-05-25 01:00:00,1.42955,1.4299,1.42905,1.42938,184200001.0
2006-05-25 01:05:00,1.42956,1.42967,1.42894,1.42953,203700001.0
2006-05-25 01:10:00,1.42943,1.42961,1.42913,1.42943,174000000.0
2006-05-25 01:15:00,1.42961,1.42988,1.42918,1.42977,200200000.0
2006-05-25 01:20:00,1.42989,1.43043,1.42933,1.43043,170800000.0
2006-05-25 01:25:00,1.43036,1.43072,1.42988,1.43049,203300001.0
2006-05-25 01:30:00,1.43066,1.43082,1.4302,1.43075,209600000.0
2006-05-25 01:35:00,1.43088,1.43138,1.43042,1.43093,204900000.0
2006-05-25 01:40:00,1.43082,1.43153,1.43069,1.43153,192000000.0
2006-05-25 01:45:00,1.43155,1.43191,1.43128,1.43174,186700000.0
2006-05-25 01:50:00,1.43172,1.43235,1.43137,1.43223,176400000.0
2006-05-25 01:55:00,1.43203,1.43203,1.43134,1.43164,185600000.0
2006-05-25 02:00:00,1.43139,1.43244,1.431,1.43231,410900003.0
2006-05-25 02:05:00,1.43228,1.43236,1.43193,1.43221,601400001.0
2006-05-25 02:10:00,1.43193,1.43229,1.43152,1.43174,418300001.0
2006-05-25 02:15:00,1.43162,1.43195,1.43113,1.43152,564100001.0
2006-05-25 02:20:00,1.43166,1.43191,1.43107,1.43136,204600001.0
2006-05-25 02:25:00,1.43111,1.43171,1.43095,1.43151,374100003.0
2006-05-25 02:30:00,1.43161,1.43168,1.43111,1.43148,407000000.0
2006-05-25 02:35:00,1.43164,1.43181,1.43071,1.43083,236200000.0
2006-05-25 02:40:00,1.43096,1.43146,1.43076,1.43129,194100000.0
2006-05-25 02:45:00,1.43086,1.43151,1.43046,1.43105,597800002.0
2006-05-25 02:50:00,1.43125,1.4319,1.43099,1.43159,261700000.0
2006-05-25 02:55:00,1.4315,1.43157,1.4309,1.43092,264800001.0
2006-05-25 03:00:00,1.43092,1.43103,1.43002,1.43009,330200002.0
2006-05-25 03:05:00,1.43006,1.43079,1.42992,1.43079,353600001.0
2006-05-25 03:10:00,1.43046,1.43098,1.43045,1.4308,201500000.0
2006-05-25 03:15:00,1.43063,1.43118,1.43049,1.43104,197900001.0
2006-05-25 03:20:00,1.43049,1.43105,1.43049,1.43079,322800001.0
2006-05-25 03:25:00,1.43124,1.43126,1.43081,1.43125,365000001.0
2006-05-25 03:30:00,1.43126,1.43153,1.43067,1.43078,230000000.0
2006-05-25 03:35:00,1.43082,1.43113,1.43036,1.43054,279400001.0
2006-05-25 03:40:00,1.43055,1.43113,1.43021,1.43033,332800000.0
2006-05-25 03:45:00,1.43036,1.43063,1.42983,1.42983,217000002.0
2006-05-25 03:50:00,1.4301,1.43066,1.42975,1.43034,305300000.0
2006-05-25 03:55:00,1.43072,1.43084,1.42998,1.43068,603900001.0
2006-05-25 04:00:00,1.43074,1.43112,1.43047,1.4308,545200001.0
2006-05-25 04:05:00,1.43071,1.43144,1.43067,1.43118,517100000.0
2006-05-25 04:10:00,1.4311,1.4311,1.4304,1.43059,375100000.0
2006-05-25 04:15:00,1.43045,1.43085,1.43032,1.43053,406800001.0
2006-05-25 04:20:00,1.4305,1.43105,1.43039,1.43067,431000002.0
2006-05-25 04:25:00,1.4307,1.43122,1.43045,1.43099,514000002.0
2006-05-25 04:30:00,1.4307,1.43115,1.43056,1.43101,246000001.0
2006-05-25 04:35:00,1.43089,1.43139,1.43052,1.43113,444200001.0
2006-05-25 04:40:00,1.4311,1.43143,1.43084,1.43128,283300002.0
2006-05-25 04:45:00,1.43123,1.43128,1.43015,1.43083,293500001.0
2006-05-25 04:50:00,1.43117,1.43122,1.43045,1.43045,179200000.0
2006-05-25 04:55:00,1.43075,1.43117,1.43039,1.43081,292800000.0
2006-05-25 05:00:00,1.43125,1.43129,1.43063,1.43087,483900003.0
2006-05-25 05:05:00,1.4309,1.4313,1.43041,1.43047,1063900003.0
2006-05-25 05:10:00,1.43082,1.43127,1.43034,1.43036,843500003.0
2006-05-25 05:15:00,1.4304,1.43076,1.42982,1.42986,828900000.0
2006-05-25 05:20:00,1.4299,1.43031,1.42956,1.42969,1185000005.0
2006-05-25 05:25:00,1.42995,1.43046,1.4294,1.43029,1057400002.0
2006-05-25 05:30:00,1.43024,1.43054,1.42999,1.43001,785200003.0
2006-05-25 05:35:00,1.43021,1.43036,1.42948,1.42973,695100003.0
2006-05-25 05:40:00,1.42956,1.42983,1.42931,1.42954,718600001.0
2006-05-25 05:45:00,1.42967,1.43039,1.42965,1.43002,1015400000.0
2006-05-25 05:50:00,1.43007,1.4305,1.42946,1.42985,868000002.0
2006-05-25 05:55:00,1.42972,1.43006,1.42953,1.42977,716300000.0
2006-05-25 06:00:00,1.4298,1.43023,1.42972,1.43023,847600002.0
2006-05-25 06:05:00,1.43029,1.43042,1.42981,1.43006,1706100002.0
2006-05-25 06:10:00,1.43029,1.43039,1.42975,1.42975,1679900002.0
2006-05-25 06:15:00,1.42972,1.4309,1.42946,1.43073,1019400001.0
2006-05-25 06:20:00,1.43066,1.43094,1.4304,1.4308,1351000002.0
2006-05-25 06:25:00,1.43081,1.4309,1.43047,1.43056,1285200002.0
2006-05-25 06:30:00,1.43055,1.43091,1.43055,1.43064,1083500001.0
2006-05-25 06:35:00,1.43047,1.43087,1.43045,1.4306,582600000.0
2006-05-25 06:40:00,1.4305,1.43057,1.43009,1.43035,1073500002.0
2006-05-25 06:45:00,1.43057,1.43079,1.42989,1.42997,993800002.0
2006-05-25 06:50:00,1.43001,1.43025,1.42949,1.42995,989700001.0
2006-05-25 06:55:00,1.42995,1.43028,1.42983,1.42996,1049200007.0
2006-05-25 07:00:00,1.43011,1.43023,1.42971,1.42985,1239500004.0
2006-05-25 07:05:00,1.42992,1.4301,1.42943,1.42952,1002400002.0
2006-05-25 07:10:00,1.42966,1.42993,1.42952,1.42964,1812100003.0
2006-05-25 07:15:00,1.42984,1.43023,1.4296,1.43015,1453200004.0
2006-05-25 07:20:00,1.43024,1.4303,1.42964,1.42973,1806300002.0
2006-05-25 07:25:00,1.42991,1.43015,1.42957,1.42957,1207700001.0
2006-05-25 07:30:00,1.42973,1.43012,1.42971,1.42986,1955200003.0
2006-05-25 07:35:00,1.42989,1.43005,1.42953,1.4298,1288900003.0
2006-05-25 07:40:00,1.42982,1.43011,1.42974,1.42995,1879100002.0
2006-05-25 07:45:00,1.42994,1.42997,1.42894,1.42904,2875900006.0
2006-05-25 07:50:00,1.42914,1.42942,1.4288,1.42895,2452600003.0
2006-05-25 07:55:00,1.429,1.43002,1.42874,1.42975,2858100007.0
2006-05-25 08:00:00,1.42972,1.43007,1.42932,1.43002,1958600003.0
2006-05-25 08:05:00,1.43022,1.43099,1.43006,1.43062,2375000007.0
2006-05-25 08:10:00,1.43071,1.43104,1.43048,1.43068,1505200004.0
2006-05-25 08:15:00,1.43065,1.43164,1.4305,1.43164,1382200005.0
2006-05-25 08:20:00,1.43163,1.43164,1.43046,1.43054,1857200005.0
2006-05-25 08:25:00,1.43056,1.43131,1.43018,1.43088,2201300002.0
2006-05-25 08:30:00,1.43079,1.43079,1.43002,1.43037,1915000006.0
2006-05-25 08:35:00,1.43048,1.43105,1.43015,1.43102,2076800006.0
2006-05-25 08:40:00,1.43102,1.43138,1.42903,1.42921,1991200004.0
2006-05-25 08:45:00,1.4292,1.43034,1.42882,1.42998,2773400003.0
2006-05-25 08:50:00,1.43043,1.43212,1.43028,1.43149,2934400006.0
2006-05-25 08:55:00,1.43157,1.43225,1.43025,1.43026,2479400006.0
2006-05-25 09:00:00,1.43048,1.43079,1.42977,1.42981,2728800008.0
2006-05-25 09:05:00,1.42984,1.43071,1.42875,1.4295,2022600002.0
2006-05-25 09:10:00,1.42959,1.42959,1.42872,1.42934,2258300009.0
2006-05-25 09:15:00,1.4292,1.42932,1.42683,1.42683,2223100008.0
2006-05-25 09:20:00,1.42669,1.42713,1.42517,1.42517,1640200003.0
2006-05-25 09:25:00,1.4253,1.42611,1.42413,1.42545,2281500001.0
2006-05-25 09:30:00,1.42543,1.42645,1.42516,1.42636,2160900004.0
2006-05-25 09:35:00,1.42632,1.4266,1.42513,1.4254,1948000005.0
2006-05-25 09:40:00,1.42539,1.42582,1.42419,1.42486,2108900006.0
2006-05-25 09:45:00,1.42495,1.4252,1.42477,1.42502,2078200001.0
2006-05-25 09:50:00,1.4252,1.42595,1.42489,1.42565,2276200007.0
2006-05-25 09:55:00,1.42551,1.42615,1.42525,1.42592,3022200008.0
2006-05-25 10:00:00,1.42567,1.42567,1.42439,1.42506,2380900008.0
2006-05-25 10:05:00,1.4246,1.4248,1.42405,1.42427,2531000005.0
2006-05-25 10:10:00,1.42417,1.42459,1.42388,1.42414,2385900011.0
2006-05-25 10:15:00,1.42412,1.42441,1.42377,1.42431,2054300006.0
2006-05-25 10:20:00,1.42422,1.42442,1.42399,1.4242,2284000007.0
2006-05-25 10:25:00,1.42425,1.42442,1.4239,1.42397,2622400012.0
2006-05-25 10:30:00,1.42409,1.42433,1.42275,1.42315,2629700003.0
2006-05-25 10:35:00,1.42298,1.42384,1.42298,1.4237,2402400004.0
2006-05-25 10:40:00,1.42369,1.42466,1.42358,1.4246,2456900003.0
2006-05-25 10:45:00,1.42465,1.42567,1.42418,1.42484,2207700007.0
2006-05-25 10:50:00,1.42474,1.42522,1.42398,1.42481,2160300002.0
2006-05-25 10:55:00,1.42487,1.4256,1.4244,1.42504,2572000008.0
2006-05-25 11:00:00,1.42508,1.42561,1.42418,1.4246,2378500005.0
2006-05-25 11:05:00,1.42472,1.425,1.42369,1.42379,2129700005.0
2006-05-25 11:10:00,1.424,1.42447,1.42382,1.42432,2472700006.0
2006-05-25 11:15:00,1.42436,1.4247,1.42374,1.42378,2111200005.0
2006-05-25 11:20:00,1.42368,1.42445,1.42358,1.42438,2650000008.0
2006-05-25 11:25:00,1.42462,1.42479,1.424,1.42412,2408900004.0
2006-05-25 11:30:00,1.42405,1.42433,1.42297,1.42299,2679500010.0
2006-05-25 11:35:00,1.42332,1.42443,1.42328,1.42415,3033400013.0
2006-05-25 11:40:00,1.42424,1.42431,1.42359,1.4236,3152200006.0
2006-05-25 11:45:00,1.42376,1.42414,1.42357,1.42389,2404900005.0
2006-05-25 11:50:00,1.42398,1.4243,1.42373,1.42411,1318600001.0
2006-05-25 11:55:00,1.42413,1.42413,1.42222,1.42222,2410600004.0
2006-05-25 12:00:00,1.42229,1.42272,1.42091,1.42208,2116100006.0
2006-05-25 12:05:00,1.42247,1.4228,1.4217,1.42261,1999300004.0
2006-05-25 12:10:00,1.42256,1.42322,1.42223,1.42306,1982200003.0
2006-05-25 12:15:00,1.42309,1.42409,1.42297,1.42392,1579400002.0
2006-05-25 12:20:00,1.42385,1.42385,1.42273,1.42339,2089400004.0
2006-05-25 12:25:00,1.42353,1.42377,1.42245,1.42303,2614100003.0
2006-05-25 12:30:00,1.42318,1.42399,1.42311,1.42383,2542800007.0
2006-05-25 12:35:00,1.4242,1.42421,1.4235,1.42372,2549400005.0
2006-05-25 12:40:00,1.42371,1.42389,1.4226,1.42281,2121800003.0
2006-05-25 12:45:00,1.42282,1.42354,1.42245,1.42328,2201700003.0
2006-05-25 12:50:00,1.42338,1.42399,1.42319,1.4239,1854500001.0
2006-05-25 12:55:00,1.42407,1.42442,1.4232,1.42333,2400300008.0
2006-05-25 13:00:00,1.42323,1.4236,1.42309,1.42331,1491500000.0
2006-05-25 13:05:00,1.42339,1.42373,1.42307,1.42343,1238400000.0
2006-05-25 13:10:00,1.42353,1.42416,1.42269,1.42269,1421400000.0
2006-05-25 13:15:00,1.42268,1.42342,1.4221,1.42242,1241600003.0
2006-05-25 13:20:00,1.42226,1.42264,1.42195,1.42225,1058600002.0
2006-05-25 13:25:00,1.42204,1.42204,1.42107,1.42169,1744000002.0
2006-05-25 13:30:00,1.42183,1.42233,1.42168,1.42179,2106700003.0
2006-05-25 13:35:00,1.42186,1.42212,1.42154,1.42179,1861300000.0
2006-05-25 13:40:00,1.42156,1.42207,1.42126,1.42162,1332400004.0
2006-05-25 13:45:00,1.42162,1.42278,1.42139,1.42278,1988600004.0
2006-05-25 13:50:00,1.42274,1.42305,1.42218,1.42244,1841900004.0
2006-05-25 13:55:00,1.42227,1.42384,1.42189,1.42349,1744200002.0
2006-05-25 14:00:00,1.42338,1.42364,1.4225,1.42263,1918600006.0
2006-05-25 14:05:00,1.42263,1.42371,1.42212,1.42353,1551400005.0
2006-05-25 14:10:00,1.42366,1.42415,1.42269,1.42309,998100000.0
2006-05-25 14:15:00,1.42293,1.4244,1.42252,1.42415,2044800004.0
2006-05-25 14:20:00,1.42399,1.42429,1.4236,1.4241,1785800005.0
2006-05-25 14:25:00,1.4241,1.42427,1.4218,1.42183,1694700003.0
2006-05-25 14:30:00,1.42123,1.42322,1.42064,1.42155,180600001.0
2006-05-25 14:35:00,1.42134,1.42275,1.42055,1.42069,141600000.0
2006-05-25 14:40:00,1.42058,1.42159,1.4197,1.42049,215200000.0
2006-05-25 14:45:00,1.4206,1.42064,1.41864,1.41943,186100000.0
2006-05-25 14:50:00,1.41905,1.41927,1.4176,1.41777,196200001.0
2006-05-25 14:55:00,1.41809,1.41822,1.41663,1.41805,234300001.0
2006-05-25 15:00:00,1.41803,1.41818,1.41579,1.41682,203100000.0
2006-05-25 15:05:00,1.41692,1.41744,1.41636,1.41716,189900001.0
2006-05-25 15:10:00,1.4172,1.41846,1.41682,1.41832,164800000.0
2006-05-25 15:15:00,1.41832,1.41853,1.41766,1.41826,189600001.0
2006-05-25 15:20:00,1.4183,1.41858,1.41788,1.41788,151400000.0
2006-05-25 15:25:00,1.4178,1.41811,1.41734,1.41739,200100002.0
2006-05-25 15:30:00,1.41762,1.4185,1.41733,1.41756,243800001.0
2006-05-25 15:35:00,1.41751,1.41751,1.41612,1.41625,182200001.0
2006-05-25 15:40:00,1.41638,1.41675,1.41592,1.41627,198500000.0
2006-05-25 15:45:00,1.41622,1.41637,1.41549,1.41606,247000001.0
2006-05-25 15:50:00,1.41603,1.41706,1.41552,1.4156,186400001.0
2006-05-25 15:55:00,1.41563,1.41654,1.41534,1.41644,186100001.0
2006-05-25 16:00:00,1.4164,1.41697,1.41531,1.41567,159000001.0
2006-05-25 16:05:00,1.41555,1.41593,1.41422,1.41443,209600000.0
2006-05-25 16:10:00,1.41462,1.41508,1.41368,1.41508,201600002.0
2006-05-25 16:15:00,1.41495,1.4162,1.41458,1.41603,174100001.0
2006-05-25 16:20:00,1.41591,1.41684,1.41563,1.41633,183900001.0
2006-05-25 16:25:00,1.41644,1.41655,1.41518,1.41582,189500000.0
2006-05-25 16:30:00,1.41578,1.41652,1.41514,1.41583,213200000.0
2006-05-25 16:35:00,1.41566,1.41606,1.41481,1.41486,181600002.0
2006-05-25 16:40:00,1.41455,1.41494,1.41361,1.41394,201400000.0
2006-05-25 16:45:00,1.4136,1.41478,1.41352,1.41459,204900000.0
2006-05-25 16:50:00,1.41454,1.41469,1.41398,1.41456,247000001.0
2006-05-25 16:55:00,1.41461,1.41498,1.41381,1.4139,141800000.0
2006-05-25 17:00:00,1.41362,1.41491,1.41362,1.41431,181200000.0
2006-05-25 17:05:00,1.41454,1.41538,1.41447,1.41503,196000000.0
2006-05-25 17:10:00,1.41493,1.41514,1.41293,1.41293,198900000.0
2006-05-25 17:15:00,1.41314,1.41548,1.41307,1.41528,173900001.0
2006-05-25 17:20:00,1.41536,1.41548,1.4141,1.41466,166200000.0
2006-05-25 17:25:00,1.4145,1.41498,1.41426,1.41464,224500000.0
2006-05-25 17:30:00,1.4146,1.41495,1.41428,1.41452,230000001.0
2006-05-25 17:35:00,1.41447,1.41479,1.41389,1.41429,184800000.0
2006-05-25 17:40:00,1.41409,1.41454,1.41392,1.41416,200100000.0
2006-05-25 17:45:00,1.41429,1.41468,1.41385,1.41427,177000000.0
2006-05-25 17:50:00,1.41431,1.4146,1.4138,1.41421,180700001.0
2006-05-25 17:55:00,1.41419,1.41456,1.41369,1.41423,195300000.0
2006-05-25 18:00:00,1.41431,1.41451,1.41389,1.41409,189800000.0
2006-05-25 18:05:00,1.41411,1.41441,1.41357,1.41364,188000001.0
2006-05-25 18:10:00,1.41362,1.41379,1.41311,1.41361,231800000.0
2006-05-25 18:15:00,1.41348,1.41378,1.41328,1.41356,173400001.0
2006-05-25 18:20:00,1.41353,1.4144,1.41346,1.41429,227200002.0
2006-05-25 18:25:00,1.41457,1.41549,1.41444,1.4153,161500000.0
2006-05-25 18:30:00,1.41533,1.41581,1.41501,1.41561,165800000.0
2006-05-25 18:35:00,1.41564,1.41593,1.41544,1.41586,186800000.0
2006-05-25 18:40:00,1.41567,1.41642,1.41536,1.41587,187700001.0
2006-05-25 18:45:00,1.41622,1.41644,1.41574,1.41584,175000000.0
2006-05-25 18:50:00,1.41597,1.41623,1.41554,1.41574,183000001.0
2006-05-25 18:55:00,1.41556,1.41601,1.41528,1.41594,181800001.0
2006-05-25 19:00:00,1.41605,1.41607,1.4152,1.41542,237400002.0
2006-05-25 19:05:00,1.41535,1.41568,1.41522,1.41556,193200000.0
2006-05-25 19:10:00,1.41583,1.41605,1.41543,1.41602,237900000.0
2006-05-25 19:15:00,1.41586,1.41593,1.41534,1.41565,195900001.0
2006-05-25 19:20:00,1.41563,1.4159,1.41523,1.41575,154000000.0
2006-05-25 19:25:00,1.41564,1.41564,1.41467,1.41523,171100000.0
2006-05-25 19:30:00,1.41567,1.41567,1.41518,1.41521,259100003.0
2006-05-25 19:35:00,1.41513,1.4152,1.41417,1.4144,172900000.0
2006-05-25 19:40:00,1.41423,1.41461,1.41397,1.41458,177000000.0
2006-05-25 19:45:00,1.41446,1.41455,1.4139,1.4143,187300000.0
2006-05-25 19:50:00,1.41453,1.41513,1.41422,1.41475,184100000.0
2006-05-25 19:55:00,1.4149,1.4154,1.41459,1.41459,184900000.0
2006-05-25 20:00:00,1.41462,1.41502,1.4133,1.41344,233900002.0
2006-05-25 20:05:00,1.41341,1.41365,1.41215,1.41331,158400001.0
2006-05-25 20:10:00,1.41293,1.41346,1.41253,1.41346,240300000.0
2006-05-25 20:15:00,1.41368,1.41417,1.4135,1.41402,206600001.0
2006-05-25 20:20:00,1.41382,1.41479,1.41377,1.4147,201000003.0
2006-05-25 20:25:00,1.41486,1.41547,1.41451,1.41536,236200001.0
2006-05-25 20:30:00,1.41566,1.41704,1.41566,1.41627,196200000.0
2006-05-25 20:35:00,1.41607,1.41625,1.41505,1.4153,240800001.0
2006-05-25 20:40:00,1.41546,1.41722,1.41546,1.41668,227500000.0
2006-05-25 20:45:00,1.41623,1.41688,1.4161,1.41632,230800000.0
2006-05-25 20:50:00,1.4163,1.41687,1.4162,1.41661,163500000.0
2006-05-25 20:55:00,1.41655,1.41724,1.41615,1.41615,152800000.0
2006-05-25 21:00:00,1.41607,1.41619,1.41523,1.41565,177600001.0
2006-05-25 21:05:00,1.41551,1.41606,1.4154,1.41595,216000001.0
2006-05-25 21:10:00,1.41606,1.41621,1.41541,1.41541,195600000.0
2006-05-25 21:15:00,1.41546,1.41574,1.41437,1.41527,194000000.0
2006-05-25 21:20:00,1.41523,1.41572,1.41438,1.41462,220000002.0
2006-05-25 21:25:00,1.41481,1.41511,1.41465,1.4151,165600000.0
2006-05-25 21:30:00,1.41516,1.41521,1.41493,1.4151,177200000.0
2006-05-25 21:35:00,1.41521,1.41521,1.41476,1.415,135200001.0
2006-05-25 21:40:00,1.4149,1.4156,1.4149,1.41544,121600000.0
2006-05-25 21:45:00,1.41542,1.41557,1.41517,1.41519,179800000.0
2006-05-25 21:50:00,1.41511,1.41534,1.41471,1.41522,203400000.0
2006-05-25 21:55:00,1.4152,1.4154,1.4146,1.4152,169300000.0
2006-05-25 22:00:00,1.4154,1.4154,1.41489,1.41508,119100000.0
2006-05-25 22:05:00,1.41515,1.41541,1.41467,1.41504,187400001.0
2006-05-25 22:10:00,1.4148,1.415,1.4147,1.4149,164000000.0
2006-05-25 22:15:00,1.4148,1.4153,1.4148,1.41513,131200000.0
2006-05-25 22:20:00,1.41519,1.41578,1.41504,1.41554,181700000.0
2006-05-25 22:25:00,1.41533,1.41565,1.41501,1.41551,186800000.0
2006-05-25 22:30:00,1.41547,1.41598,1.41467,1.41581,208500000.0
2006-05-25 22:35:00,1.41595,1.41601,1.41531,1.41567,170400000.0
2006-05-25 22:40:00,1.4158,1.41644,1.41552,1.41632,189800002.0
2006-05-25 22:45:00,1.41629,1.4168,1.4161,1.4165,174000000.0
2006-05-25 22:50:00,1.4163,1.417,1.4161,1.4168,188000000.0
2006-05-25 22:55:00,1.41705,1.41717,1.41656,1.41685,229000002.0
2006-05-25 23:00:00,1.4172,1.4175,1.4165,1.4165,141600000.0
2006-05-25 23:05:00,1.4168,1.4173,1.4168,1.4171,177000000.0
2006-05-25 23:10:00,1.417,1.417,1.4163,1.4165,177000000.0
2006-05-25 23:15:00,1.4166,1.4172,1.4165,1.4171,177000000.0
2006-05-25 23:20:00,1.4172,1.4172,1.4166,1.4168,141600000.0
2006-05-25 23:25:00,1.4167,1.4178,1.4166,1.4177,141600000.0
2006-05-25 23:30:00,1.4178,1.4182,1.4177,1.4181,106200000.0
2006-05-25 23:35:00,1.4182,1.4183,1.4178,1.4178,141600000.0
2006-05-25 23:40:00,1.4177,1.4182,1.4176,1.4181,177000000.0
2006-05-25 23:45:00,1.418,1.4182,1.41655,1.41724,199200001.0
2006-05-25 23:50:00,1.41724,1.41835,1.41695,1.41747,172900000.0
2006-05-25 23:55:00,1.4176,1.4179,1.41675,1.41772,199000001.0
2006-05-26 00:00:00,1.41812,1.41865,1.41706,1.41765,235600000.0
2006-05-26 00:05:00,1.41758,1.4179,1.41736,1.41771,169400000.0
2006-05-26 00:10:00,1.41787,1.418,1.41708,1.41773,161500000.0
2006-05-26 00:15:00,1.41744,1.41782,1.41743,1.41775,178900000.0
2006-05-26 00:20:00,1.41773,1.4181,1.41729,1.41752,200900001.0
2006-05-26 00:25:00,1.41741,1.41825,1.41739,1.41795,187100000.0
2006-05-26 00:30:00,1.41759,1.41846,1.41759,1.41818,156200000.0
2006-05-26 00:35:00,1.41847,1.41911,1.41794,1.41828,187500000.0
2006-05-26 00:40:00,1.4184,1.4185,1.41798,1.41845,153900000.0
2006-05-26 00:45:00,1.41847,1.4185,1.41776,1.41815,228900001.0
2006-05-26 00:50:00,1.41807,1.41826,1.41779,1.41812,218600002.0
2006-05-26 00:55:00,1.41805,1.41844,1.41744,1.41775,202500000.0
2006-05-26 01:00:00,1.4179,1.41845,1.41772,1.41796,206400000.0
2006-05-26 01:05:00,1.41801,1.41809,1.41759,1.41795,199600000.0
2006-05-26 01:10:00,1.41791,1.41823,1.41759,1.41807,182700000.0
2006-05-26 01:15:00,1.41812,1.41824,1.41766,1.4177,180300000.0
2006-05-26 01:20:00,1.41773,1.41793,1.4172,1.41781,184200000.0
2006-05-26 01:25:00,1.41774,1.41811,1.41752,1.41801,182900001.0
2006-05-26 01:30:00,1.41816,1.41816,1.41699,1.41723,177200000.0
2006-05-26 01:35:00,1.41721,1.41735,1.41677,1.41719,192700000.0
2006-05-26 01:40:00,1.41717,1.41778,1.41714,1.41758,240500001.0
2006-05-26 01:45:00,1.41744,1.41922,1.41733,1.41902,167100000.0
2006-05-26 01:50:00,1.41881,1.41892,1.41781,1.41879,179400001.0
2006-05-26 01:55:00,1.41888,1.41888,1.41758,1.41812,202700001.0
2006-05-26 02:00:00,1.41806,1.41857,1.41742,1.41749,410200002.0
2006-05-26 02:05:00,1.4176,1.41873,1.4176,1.41822,624100001.0
2006-05-26 02:10:00,1.41792,1.41867,1.41792,1.41858,417400002.0
2006-05-26 02:15:00,1.41841,1.41897,1.41776,1.4187,549600000.0
2006-05-26 02:20:00,1.4188,1.41914,1.41852,1.419,213500000.0
2006-05-26 02:25:00,1.41893,1.41893,1.4184,1.41862,358600001.0
2006-05-26 02:30:00,1.41875,1.41875,1.41823,1.41859,395300001.0
2006-05-26 02:35:00,1.4185,1.41857,1.41781,1.41843,277700002.0
2006-05-26 02:40:00,1.41854,1.4191,1.41852,1.4191,162700000.0
2006-05-26 02:45:00,1.41852,1.41922,1.41814,1.41905,597900001.0
2006-05-26 02:50:00,1.41912,1.41928,1.41858,1.41858,304100000.0
2006-05-26 02:55:00,1.41864,1.41885,1.418,1.418,256300000.0
2006-05-26 03:00:00,1.41791,1.41813,1.41744,1.41777,385000000.0
2006-05-26 03:05:00,1.41772,1.41813,1.41746,1.41793,351300002.0
2006-05-26 03:10:00,1.41738,1.41782,1.41712,1.41745,197100000.0
2006-05-26 03:15:00,1.4171,1.4179,1.41696,1.41772,191800001.0
2006-05-26 03:20:00,1.41721,1.41763,1.41645,1.41651,314200001.0
2006-05-26 03:25:00,1.41701,1.41701,1.41652,1.41675,367200000.0
2006-05-26 03:30:00,1.41672,1.41674,1.41618,1.41631,223100001.0
2006-05-26 03:35:00,1.41656,1.41698,1.41544,1.41566,287500001.0
2006-05-26 03:40:00,1.41558,1.41623,1.41527,1.41551,347000000.0
2006-05-26 03:45:00,1.41536,1.41572,1.41504,1.41526,226300002.0
2006-05-26 03:50:00,1.41558,1.41586,1.41539,1.41542,352700000.0
2006-05-26 03:55:00,1.41569,1.41634,1.41498,1.41557,656200000.0
2006-05-26 04:00:00,1.41554,1.41573,1.4151,1.41517,630600004.0
2006-05-26 04:05:00,1.41513,1.41598,1.41471,1.41508,535600000.0
2006-05-26 04:10:00,1.41498,1.41548,1.41482,1.41548,384800001.0
2006-05-26 04:15:00,1.4155,1.41581,1.41519,1.41543,400900003.0
2006-05-26 04:20:00,1.41549,1.41614,1.41522,1.41614,451900001.0
2006-05-26 04:25:00,1.41605,1.41644,1.41576,1.41611,519200000.0
2006-05-26 04:30:00,1.41574,1.41622,1.41571,1.41608,216800000.0
2006-05-26 04:35:00,1.41615,1.4165,1.41575,1.41596,442600000.0
2006-05-26 04:40:00,1.41579,1.41609,1.41557,1.41579,249400000.0
2006-05-26 04:45:00,1.41558,1.41594,1.41504,1.41542,297900000.0
2006-05-26 04:50:00,1.41573,1.41613,1.41528,1.41545,242000003.0
2006-05-26 04:55:00,1.4156,1.41571,1.41508,1.4156,328600001.0
2006-05-26 05:00:00,1.416,1.41613,1.4155,1.41589,441500001.0
2006-05-26 05:05:00,1.41585,1.41629,1.41574,1.41574,1217800002.0
2006-05-26 05:10:00,1.41557,1.41561,1.41502,1.41502,880000004.0
2006-05-26 05:15:00,1.4148,1.4148,1.41371,1.41395,1042900002.0
2006-05-26 05:20:00,1.41386,1.41501,1.41378,1.41492,1297600008.0
2006-05-26 05:25:00,1.41514,1.41549,1.41483,1.41509,1082000001.0
2006-05-26 05:30:00,1.41519,1.4157,1.41505,1.4155,819400003.0
2006-05-26 05:35:00,1.41571,1.41578,1.4153,1.41547,679700001.0
2006-05-26 05:40:00,1.41534,1.41567,1.41522,1.41523,799800006.0
2006-05-26 05:45:00,1.41525,1.41642,1.41513,1.41594,1000700001.0
2006-05-26 05:50:00,1.41582,1.41616,1.41565,1.41592,932100002.0
2006-05-26 05:55:00,1.41581,1.416,1.41549,1.41553,671600000.0
2006-05-26 06:00:00,1.41539,1.41569,1.41522,1.41531,863000001.0
2006-05-26 06:05:00,1.41529,1.41595,1.41511,1.41553,1841200007.0
2006-05-26 06:10:00,1.41564,1.4163,1.41543,1.41591,1719400007.0
2006-05-26 06:15:00,1.41575,1.41626,1.41575,1.41601,958700004.0
2006-05-26 06:20:00,1.41597,1.41633,1.41584,1.41596,1388000002.0
2006-05-26 06:25:00,1.41582,1.41616,1.41564,1.41591,1252200001.0
2006-05-26 06:30:00,1.41592,1.41657,1.41574,1.41615,1093400001.0
2006-05-26 06:35:00,1.41605,1.4164,1.4158,1.41592,581200000.0
2006-05-26 06:40:00,1.41582,1.41587,1.41543,1.4157,1071000004.0
2006-05-26 06:45:00,1.41574,1.41594,1.41557,1.41562,1014200002.0
2006-05-26 06:50:00,1.4157,1.41645,1.4155,1.41623,923500002.0
2006-05-26 06:55:00,1.41631,1.41657,1.41621,1.4163,1031300007.0
2006-05-26 07:00:00,1.41643,1.41668,1.41626,1.41654,1301300002.0
2006-05-26 07:05:00,1.41673,1.41688,1.41651,1.4167,1074300004.0
2006-05-26 07:10:00,1.41679,1.41685,1.41635,1.41646,1980800006.0
2006-05-26 07:15:00,1.41655,1.41675,1.41605,1.41625,1402900001.0
2006-05-26 07:20:00,1.41612,1.41669,1.41592,1.41669,1836700002.0
2006-05-26 07:25:00,1.41683,1.41704,1.41657,1.41667,1331900003.0
2006-05-26 07:30:00,1.41672,1.41705,1.41669,1.41691,1914700003.0
2006-05-26 07:35:00,1.41692,1.41763,1.41672,1.41738,1256900002.0
2006-05-26 07:40:00,1.41736,1.41778,1.41712,1.41765,1912100006.0
2006-05-26 07:45:00,1.41761,1.41794,1.41723,1.41723,2954200009.0
2006-05-26 07:50:00,1.4172,1.41747,1.41679,1.41682,2578100005.0
2006-05-26 07:55:00,1.41686,1.41707,1.41594,1.41666,2895200009.0
2006-05-26 08:00:00,1.41667,1.41748,1.41645,1.41725,1961800002.0
2006-05-26 08:05:00,1.41705,1.41705,1.41594,1.41602,2366100004.0
2006-05-26 08:10:00,1.4161,1.41773,1.416,1.41752,1565400002.0
2006-05-26 08:15:00,1.41744,1.41759,1.41707,1.41744,1251200001.0
2006-05-26 08:20:00,1.41736,1.41736,1.41666,1.41692,1834300002.0
2006-05-26 08:25:00,1.41722,1.41848,1.41718,1.41798,2409000009.0
2006-05-26 08:30:00,1.41787,1.41804,1.41761,1.41768,1989500002.0
2006-05-26 08:35:00,1.41758,1.41807,1.41684,1.41706,2254900006.0
2006-05-26 08:40:00,1.41686,1.41795,1.41667,1.41675,2149500003.0
2006-05-26 08:45:00,1.41686,1.41711,1.41648,1.41677,2973900007.0
2006-05-26 08:50:00,1.41717,1.41768,1.41678,1.41724,2781500007.0
2006-05-26 08:55:00,1.4173,1.41809,1.417,1.417,2506600004.0
2006-05-26 09:00:00,1.41697,1.41732,1.41644,1.41677,2604600003.0
2006-05-26 09:05:00,1.41681,1.41752,1.41672,1.41709,2134300003.0
2006-05-26 09:10:00,1.41704,1.4176,1.41685,1.41704,2124200004.0
2006-05-26 09:15:00,1.4171,1.41752,1.41693,1.41703,2082600002.0
2006-05-26 09:20:00,1.41689,1.41729,1.41684,1.41688,1535000002.0
2006-05-26 09:25:00,1.41691,1.4176,1.41644,1.4175,2334700006.0
2006-05-26 09:30:00,1.41748,1.41774,1.41599,1.41696,2271400005.0
2006-05-26 09:35:00,1.41703,1.41778,1.41703,1.41747,1885200004.0
2006-05-26 09:40:00,1.41733,1.41781,1.41674,1.41674,2194400005.0
2006-05-26 09:45:00,1.41689,1.41768,1.41648,1.41756,2037200005.0
2006-05-26 09:50:00,1.41749,1.41812,1.41749,1.41787,2219500002.0
2006-05-26 09:55:00,1.41776,1.41878,1.41751,1.41852,2971000004.0
2006-05-26 10:00:00,1.41847,1.41965,1.41844,1.41942,2300400004.0
2006-05-26 10:05:00,1.41914,1.42069,1.41905,1.42042,2485300006.0
2006-05-26 10:10:00,1.42029,1.42075,1.41969,1.42025,2364100005.0
2006-05-26 10:15:00,1.42031,1.42098,1.42005,1.42038,1856400005.0
2006-05-26 10:20:00,1.42022,1.42052,1.41962,1.42031,2233500002.0
2006-05-26 10:25:00,1.42041,1.42047,1.41976,1.41976,2526600005.0
2006-05-26 10:30:00,1.41972,1.42034,1.41957,1.42001,2535200004.0
2006-05-26 10:35:00,1.41992,1.42077,1.41986,1.42061,2626400011.0
2006-05-26 10:40:00,1.42054,1.4209,1.42026,1.42049,2373900005.0
2006-05-26 10:45:00,1.42047,1.42059,1.41989,1.42019,2062900002.0
2006-05-26 10:50:00,1.4202,1.42096,1.41995,1.42076,2145200004.0
2006-05-26 10:55:00,1.42078,1.42102,1.42025,1.42032,2405600004.0
2006-05-26 11:00:00,1.42048,1.42099,1.42025,1.42075,2379600007.0
2006-05-26 11:05:00,1.4207,1.42149,1.42056,1.42107,2098600003.0
2006-05-26 11:10:00,1.42109,1.42122,1.42035,1.4206,2386600005.0
2006-05-26 11:15:00,1.42073,1.42107,1.42043,1.42078,2185400005.0
2006-05-26 11:20:00,1.42064,1.42089,1.41995,1.42011,2701200004.0
2006-05-26 11:25:00,1.42002,1.42002,1.41952,1.41987,2355000006.0
2006-05-26 11:30:00,1.41988,1.42034,1.41954,1.42008,2593900004.0
2006-05-26 11:35:00,1.42002,1.4203,1.41977,1.4198,2943000009.0
2006-05-26 11:40:00,1.41996,1.42073,1.41994,1.42036,3177300006.0
2006-05-26 11:45:00,1.42055,1.42088,1.4201,1.4203,2387300004.0
2006-05-26 11:50:00,1.42039,1.42081,1.42025,1.42048,1267800002.0
2006-05-26 11:55:00,1.42058,1.4212,1.42046,1.42064,2258800004.0
2006-05-26 12:00:00,1.42068,1.4212,1.41989,1.42003,2028300004.0
2006-05-26 12:05:00,1.42021,1.42036,1.41993,1.42011,2045200004.0
2006-05-26 12:10:00,1.42019,1.42047,1.41995,1.42019,1908400002.0
2006-05-26 12:15:00,1.42004,1.42024,1.41935,1.41954,1643200008.0
2006-05-26 12:20:00,1.41963,1.41991,1.41931,1.41933,2155400004.0
2006-05-26 12:25:00,1.41965,1.41976,1.41855,1.41882,2570300007.0
2006-05-26 12:30:00,1.4188,1.41914,1.41855,1.41862,2679400008.0
2006-05-26 12:35:00,1.41879,1.41941,1.41857,1.41857,2614600007.0
2006-05-26 12:40:00,1.41859,1.41896,1.41758,1.41788,1959600003.0
2006-05-26 12:45:00,1.41792,1.41831,1.41733,1.4174,2197300001.0
2006-05-26 12:50:00,1.41743,1.41782,1.4171,1.41751,1931800003.0
2006-05-26 12:55:00,1.41758,1.41806,1.41723,1.41798,2508700007.0
2006-05-26 13:00:00,1.41796,1.41796,1.417,1.41738,1532300002.0
2006-05-26 13:05:00,1.41742,1.41792,1.41644,1.41709,1380200004.0
2006-05-26 13:10:00,1.41716,1.41843,1.41702,1.41816,1578300003.0
2006-05-26 13:15:00,1.41822,1.41873,1.41786,1.4185,1272200001.0
2006-05-26 13:20:00,1.41849,1.41885,1.41846,1.41885,1053700000.0
2006-05-26 13:25:00,1.4188,1.41913,1.41845,1.41862,1720600000.0
2006-05-26 13:30:00,1.41864,1.4196,1.4185,1.41887,2126000009.0
2006-05-26 13:35:00,1.41896,1.41974,1.41876,1.41964,1820900005.0
2006-05-26 13:40:00,1.41955,1.41984,1.41939,1.41955,1193000002.0
2006-05-26 13:45:00,1.41948,1.41954,1.41846,1.41872,1923900005.0
2006-05-26 13:50:00,1.41869,1.41892,1.41835,1.41883,1818600004.0
2006-05-26 13:55:00,1.41878,1.41949,1.4186,1.41904,1775100006.0
2006-05-26 14:00:00,1.41884,1.41913,1.41838,1.41859,1952400007.0
2006-05-26 14:05:00,1.41863,1.41888,1.41806,1.41863,1623800002.0
2006-05-26 14:10:00,1.41855,1.4189,1.41746,1.41787,1002300002.0
2006-05-26 14:15:00,1.41786,1.41812,1.4173,1.41737,1951400003.0
2006-05-26 14:20:00,1.41742,1.41796,1.41565,1.41573,1856700006.0
2006-05-26 14:25:00,1.41576,1.41637,1.41134,1.41143,1687200006.0
2006-05-26 14:30:00,1.41285,1.41758,1.41243,1.41654,158100000.0
2006-05-26 14:35:00,1.41687,1.4174,1.41631,1.41653,190200002.0
2006-05-26 14:40:00,1.41669,1.41738,1.41636,1.41687,217500000.0
2006-05-26 14:45:00,1.41673,1.41698,1.41628,1.41692,217000001.0
2006-05-26 14:50:00,1.41669,1.41799,1.41658,1.41727,188600001.0
2006-05-26 14:55:00,1.41776,1.41833,1.41745,1.41813,183900000.0
2006-05-26 15:00:00,1.41817,1.41872,1.4177,1.41833,223000002.0
2006-05-26 15:05:00,1.41838,1.41853,1.41789,1.41808,200900001.0
2006-05-26 15:10:00,1.418,1.418,1.41724,1.41739,182100000.0
2006-05-26 15:15:00,1.41759,1.41776,1.41682,1.41698,165500001.0
2006-05-26 15:20:00,1.41674,1.41712,1.41548,1.41602,185400000.0
2006-05-26 15:25:00,1.41609,1.41624,1.41557,1.41557,180100000.0
2006-05-26 15:30:00,1.4157,1.41635,1.41375,1.41375,196700000.0
2006-05-26 15:35:00,1.41317,1.41395,1.41223,1.41245,175800000.0
2006-05-26 15:40:00,1.41258,1.4129,1.40968,1.41109,199900001.0
2006-05-26 15:45:00,1.41109,1.41206,1.41073,1.41081,184000000.0
2006-05-26 15:50:00,1.41038,1.41079,1.40958,1.41079,184100000.0
2006-05-26 15:55:00,1.41119,1.41119,1.41008,1.41016,170700001.0
2006-05-26 16:00:00,1.41029,1.41078,1.40996,1.41033,157600000.0
2006-05-26 16:05:00,1.41003,1.41055,1.41,1.41005,220100001.0
2006-05-26 16:10:00,1.41016,1.41091,1.40624,1.40766,175900000.0
2006-05-26 16:15:00,1.40799,1.40913,1.4079,1.40826,169000001.0
2006-05-26 16:20:00,1.40843,1.40997,1.40837,1.40951,258600000.0
2006-05-26 16:25:00,1.4095,1.40996,1.40861,1.40885,213400000.0
2006-05-26 16:30:00,1.40892,1.40892,1.40815,1.40854,246200000.0
2006-05-26 16:35:00,1.40846,1.41082,1.40808,1.41082,212200000.0
2006-05-26 16:40:00,1.41078,1.41088,1.40968,1.41071,206900001.0
2006-05-26 16:45:00,1.41097,1.41246,1.4108,1.41125,221200001.0
2006-05-26 16:50:00,1.41115,1.41145,1.41035,1.41086,212500000.0
2006-05-26 16:55:00,1.41098,1.41158,1.41001,1.41158,161700000.0
2006-05-26 17:00:00,1.41119,1.41184,1.41105,1.41133,185200000.0
2006-05-26 17:05:00,1.41102,1.41125,1.41065,1.41087,198200000.0
2006-05-26 17:10:00,1.41072,1.41172,1.41072,1.41138,182400000.0
2006-05-26 17:15:00,1.41171,1.41247,1.41157,1.41213,156000000.0
2006-05-26 17:20:00,1.41216,1.4124,1.41138,1.41148,237900002.0
2006-05-26 17:25:00,1.41143,1.41281,1.41143,1.41271,224700000.0
2006-05-26 17:30:00,1.41273,1.41275,1.41211,1.4123,236600001.0
2006-05-26 17:35:00,1.41227,1.41227,1.41055,1.4108,187100000.0
2006-05-26 17:40:00,1.41078,1.41119,1.41043,1.41066,249000001.0
2006-05-26 17:45:00,1.41068,1.41094,1.40982,1.41075,186400000.0
2006-05-26 17:50:00,1.41078,1.41135,1.41025,1.41081,162900001.0
2006-05-26 17:55:00,1.41081,1.41131,1.40948,1.4098,190900000.0
2006-05-26 18:00:00,1.41017,1.41064,1.41002,1.41013,220900000.0
2006-05-26 18:05:00,1.41035,1.41069,1.41023,1.41024,249600000.0
2006-05-26 18:10:00,1.41013,1.41065,1.40997,1.41022,179800001.0
2006-05-26 18:15:00,1.40993,1.41008,1.40939,1.40942,218000002.0
2006-05-26 18:20:00,1.40954,1.41029,1.40954,1.4098,181800000.0
2006-05-26 18:25:00,1.40988,1.41001,1.40936,1.40987,189700000.0
2006-05-26 18:30:00,1.40992,1.41048,1.40967,1.41017,195900000.0
2006-05-26 18:35:00,1.41023,1.41026,1.40923,1.40976,183900001.0
2006-05-26 18:40:00,1.4097,1.41008,1.40948,1.4098,167200001.0
2006-05-26 18:45:00,1.41,1.41008,1.40903,1.40908,142300001.0
2006-05-26 18:50:00,1.40896,1.40904,1.40781,1.40822,178800000.0
2006-05-26 18:55:00,1.40793,1.40831,1.4077,1.40814,141400000.0
2006-05-26 19:00:00,1.40829,1.40829,1.40752,1.40799,243900001.0
2006-05-26 19:05:00,1.40803,1.40884,1.40784,1.40873,203000001.0
2006-05-26 19:10:00,1.40872,1.40899,1.40809,1.40889,202000000.0
2006-05-26 19:15:00,1.40865,1.40865,1.4078,1.40821,172900001.0
2006-05-26 19:20:00,1.40814,1.40833,1.40731,1.40812,222800001.0
2006-05-26 19:25:00,1.4083,1.40853,1.40771,1.4083,190900000.0
2006-05-26 19:30:00,1.40852,1.40884,1.4084,1.4087,226200000.0
2006-05-26 19:35:00,1.40869,1.40969,1.40837,1.40947,189200001.0
2006-05-26 19:40:00,1.40939,1.40981,1.40929,1.40969,209200002.0
2006-05-26 19:45:00,1.40956,1.41004,1.40945,1.40945,193100000.0
2006-05-26 19:50:00,1.40968,1.40983,1.40933,1.40981,198800000.0
2006-05-26 19:55:00,1.40972,1.40985,1.40939,1.40954,187100000.0
2006-05-26 20:00:00,1.4096,1.41,1.40916,1.40974,200000002.0
2006-05-26 20:05:00,1.4098,1.41018,1.40928,1.40977,189800000.0
2006-05-26 20:10:00,1.40949,1.41001,1.40922,1.40988,215300001.0
2006-05-26 20:15:00,1.40989,1.40993,1.4094,1.40968,227700000.0
2006-05-26 20:20:00,1.40965,1.40973,1.40918,1.40961,201100000.0
2006-05-26 20:25:00,1.40979,1.40987,1.4092,1.40961,231700000.0
2006-05-26 20:30:00,1.40977,1.4101,1.40949,1.40995,233600001.0
2006-05-26 20:35:00,1.40989,1.41025,1.40961,1.40976,238300000.0
2006-05-26 20:40:00,1.40981,1.41005,1.40915,1.40943,228000000.0
2006-05-26 20:45:00,1.40927,1.40965,1.40902,1.40916,181000000.0
2006-05-26 20:50:00,1.4091,1.40931,1.40857,1.40876,189800000.0
2006-05-26 20:55:00,1.40881,1.40906,1.40834,1.40867,212500002.0
2006-05-26 21:00:00,1.40847,1.409,1.40824,1.40884,216800001.0
2006-05-26 21:05:00,1.40862,1.40903,1.40855,1.40865,160200000.0
2006-05-26 21:10:00,1.40866,1.40889,1.40839,1.40861,222800000.0
2006-05-26 21:15:00,1.40861,1.40879,1.40766,1.40839,200000000.0
2006-05-26 21:20:00,1.40849,1.40858,1.40777,1.40797,240600000.0
2006-05-26 21:25:00,1.40803,1.40833,1.40781,1.40832,204300001.0
2006-05-26 21:30:00,1.40836,1.40836,1.40803,1.40828,170300000.0
2006-05-26 21:35:00,1.40829,1.40852,1.408,1.40839,175800000.0
2006-05-26 21:40:00,1.4083,1.40894,1.4083,1.40873,138800000.0
2006-05-26 21:45:00,1.40871,1.40892,1.40842,1.40888,176400000.0
2006-05-26 21:50:00,1.40891,1.40892,1.40839,1.40877,207900001.0
2006-05-26 21:55:00,1.40872,1.40925,1.40811,1.4083,208000001.0
2006-05-26 22:00:00,1.4084,1.40851,1.40772,1.40792,187900000.0
2006-05-26 22:05:00,1.4079,1.40814,1.40754,1.40777,192500000.0
2006-05-26 22:10:00,1.40785,1.40805,1.40768,1.40779,197500000.0
2006-05-26 22:15:00,1.40791,1.40825,1.40782,1.4079,175200002.0
2006-05-26 22:20:00,1.40784,1.4084,1.4078,1.4084,214500000.0
2006-05-26 22:25:00,1.40833,1.40882,1.40829,1.4085,184800000.0
2006-05-26 22:30:00,1.40849,1.40857,1.40784,1.40837,202900000.0
2006-05-26 22:35:00,1.40851,1.40922,1.40832,1.40906,211100000.0
2006-05-26 22:40:00,1.40924,1.40953,1.40895,1.40948,155500000.0
2006-05-26 22:45:00,1.40952,1.40998,1.40935,1.40981,163400000.0
2006-05-26 22:50:00,1.40988,1.41,1.40933,1.40946,183300001.0
2006-05-26 22:55:00,1.40961,1.40968,1.40907,1.40947,187400000.0
2006-05-28 23:00:00,1.40942,1.40952,1.40915,1.40947,187200000.0
2006-05-28 23:05:00,1.4094,1.4096,1.40907,1.40937,211000000.0
2006-05-28 23:10:00,1.40929,1.40957,1.40879,1.40942,217500000.0
2006-05-28 23:15:00,1.40942,1.40952,1.40884,1.40939,207400000.0
2006-05-28 23:20:00,1.4095,1.40957,1.40902,1.40924,185900000.0
2006-05-28 23:25:00,1.40937,1.40957,1.40909,1.40937,223400000.0
2006-05-28 23:30:00,1.40927,1.40952,1.40912,1.40927,187800001.0
2006-05-28 23:35:00,1.40933,1.40933,1.40794,1.40804,166200000.0
2006-05-28 23:40:00,1.40832,1.40832,1.40704,1.40757,201400001.0
2006-05-28 23:45:00,1.40746,1.40769,1.40724,1.40744,244800000.0
2006-05-28 23:50:00,1.40761,1.40768,1.4028,1.4028,176400000.0
2006-05-28 23:55:00,1.40316,1.40358,1.40302,1.40328,170900000.0
2006-05-29 00:00:00,1.40345,1.40562,1.40332,1.40499,205000001.0
2006-05-29 00:05:00,1.40499,1.40521,1.40446,1.40457,218700001.0
2006-05-29 00:10:00,1.40459,1.40462,1.40381,1.40425,199600001.0
2006-05-29 00:15:00,1.40402,1.40476,1.40402,1.40476,190500001.0
2006-05-29 00:20:00,1.4048,1.40527,1.40419,1.40527,178900000.0
2006-05-29 00:25:00,1.40517,1.4052,1.40425,1.40487,194400000.0
2006-05-29 00:30:00,1.40457,1.40521,1.40453,1.40453,213300003.0
2006-05-29 00:35:00,1.40495,1.40533,1.40458,1.40512,185100000.0
2006-05-29 00:40:00,1.40515,1.40559,1.40489,1.40525,157600000.0
2006-05-29 00:45:00,1.40532,1.40579,1.40497,1.40579,242900001.0
2006-05-29 00:50:00,1.40589,1.40667,1.40576,1.40666,226500002.0
2006-05-29 00:55:00,1.40673,1.40673,1.40614,1.40654,225500000.0
2006-05-29 01:00:00,1.40649,1.40689,1.40634,1.40668,183000000.0
2006-05-29 01:05:00,1.40665,1.40665,1.4059,1.40623,166000000.0
2006-05-29 01:10:00,1.40642,1.40682,1.40623,1.40665,216000001.0
2006-05-29 01:15:00,1.40672,1.4075,1.40647,1.4074,193400000.0
2006-05-29 01:20:00,1.40719,1.40737,1.40683,1.4072,183400000.0
2006-05-29 01:25:00,1.40708,1.40719,1.40659,1.40687,215600000.0
2006-05-29 01:30:00,1.40694,1.40713,1.4064,1.40689,226000000.0
2006-05-29 01:35:00,1.4072,1.40805,1.4072,1.40775,214600001.0
2006-05-29 01:40:00,1.40764,1.40794,1.40731,1.40782,216400001.0
2006-05-29 01:45:00,1.40778,1.40796,1.40728,1.40774,174200001.0
2006-05-29 01:50:00,1.40776,1.40888,1.40748,1.40888,197700000.0
2006-05-29 01:55:00,1.40894,1.40946,1.40837,1.40873,198900000.0
2006-05-29 02:00:00,1.40863,1.40914,1.40844,1.40844,412300001.0
2006-05-29 02:05:00,1.40866,1.409,1.40788,1.40816,608900000.0
2006-05-29 02:10:00,1.40782,1.40817,1.40765,1.40803,425200001.0
2006-05-29 02:15:00,1.40792,1.40849,1.40774,1.40811,552500002.0
2006-05-29 02:20:00,1.40822,1.40852,1.40746,1.40766,203100000.0
2006-05-29 02:25:00,1.40758,1.40844,1.40721,1.40839,349100000.0
2006-05-29 02:30:00,1.40856,1.40856,1.40779,1.40817,431900003.0
2006-05-29 02:35:00,1.40811,1.40812,1.40753,1.40794,268000000.0
2006-05-29 02:40:00,1.40801,1.4083,1.40796,1.40829,195900000.0
2006-05-29 02:45:00,1.40772,1.40836,1.40761,1.40789,491000000.0
2006-05-29 02:50:00,1.40809,1.40852,1.40778,1.40803,288800000.0
2006-05-29 02:55:00,1.4081,1.40857,1.40771,1.4085,272200001.0
2006-05-29 03:00:00,1.40837,1.40851,1.40795,1.40807,362400002.0
2006-05-29 03:05:00,1.4081,1.40907,1.40792,1.40902,367900000.0
2006-05-29 03:10:00,1.40849,1.40935,1.40849,1.40913,173700000.0
2006-05-29 03:15:00,1.40881,1.40952,1.40871,1.40931,176000000.0
2006-05-29 03:20:00,1.40894,1.40944,1.40884,1.40897,245100000.0
2006-05-29 03:25:00,1.40948,1.40948,1.40878,1.40886,314100000.0
2006-05-29 03:30:00,1.40886,1.40931,1.40867,1.40873,202200000.0
2006-05-29 03:35:00,1.40883,1.40921,1.40862,1.40879,289900001.0
2006-05-29 03:40:00,1.40876,1.40987,1.40874,1.40967,323000001.0
2006-05-29 03:45:00,1.40966,1.40972,1.40903,1.40923,208900002.0
2006-05-29 03:50:00,1.40945,1.40945,1.40852,1.40889,312600000.0
2006-05-29 03:55:00,1.40906,1.40908,1.40818,1.4087,599400000.0
2006-05-29 04:00:00,1.40877,1.40894,1.40786,1.4079,566200000.0
2006-05-29 04:05:00,1.40785,1.4085,1.40785,1.40829,468000000.0
2006-05-29 04:10:00,1.40817,1.40839,1.40789,1.40798,413700001.0
2006-05-29 04:15:00,1.40797,1.40836,1.40785,1.40809,370500001.0
2006-05-29 04:20:00,1.408,1.40843,1.40782,1.40823,462000000.0
2006-05-29 04:25:00,1.40827,1.40877,1.40821,1.40868,542300000.0
2006-05-29 04:30:00,1.40834,1.40877,1.40821,1.40849,248300000.0
2006-05-29 04:35:00,1.40827,1.40875,1.40795,1.4086,483700002.0
2006-05-29 04:40:00,1.4086,1.40883,1.4082,1.40863,248500000.0
2006-05-29 04:45:00,1.4086,1.4089,1.40805,1.40845,319500000.0
2006-05-29 04:50:00,1.40882,1.40908,1.40838,1.40858,202700000.0
2006-05-29 04:55:00,1.40877,1.40904,1.40842,1.40861,252600000.0
2006-05-29 05:00:00,1.40887,1.40899,1.40862,1.40872,451000001.0
2006-05-29 05:05:00,1.40867,1.40909,1.40833,1.40833,1211000002.0
2006-05-29 05:10:00,1.4084,1.40845,1.40793,1.40805,912600003.0
2006-05-29 05:15:00,1.40828,1.40861,1.40814,1.40815,942800000.0
2006-05-29 05:20:00,1.40805,1.40854,1.4078,1.40783,1145900003.0
2006-05-29 05:25:00,1.40788,1.40812,1.40768,1.40777,1060400002.0
2006-05-29 05:30:00,1.40788,1.40823,1.40775,1.40782,872800003.0
2006-05-29 05:35:00,1.408,1.40818,1.40759,1.40795,777500002.0
2006-05-29 05:40:00,1.40774,1.40801,1.40722,1.40755,731200002.0
2006-05-29 05:45:00,1.40769,1.40816,1.40764,1.40781,1029300000.0
2006-05-29 05:50:00,1.4078,1.40819,1.40766,1.4081,1037600004.0
2006-05-29 05:55:00,1.40799,1.40808,1.40743,1.40751,851200004.0
2006-05-29 06:00:00,1.40754,1.40766,1.40737,1.40753,779000001.0
2006-05-29 06:05:00,1.40752,1.40793,1.40715,1.4078,1744100000.0
2006-05-29 06:10:00,1.40794,1.4082,1.40767,1.40793,1676600003.0
2006-05-29 06:15:00,1.40793,1.40806,1.40782,1.40805,1013800004.0
2006-05-29 06:20:00,1.40805,1.40857,1.40803,1.40826,1515700005.0
2006-05-29 06:25:00,1.40828,1.40843,1.40804,1.40824,1301300000.0
2006-05-29 06:30:00,1.40816,1.40862,1.40813,1.40862,1137800002.0
2006-05-29 06:35:00,1.40865,1.40984,1.40865,1.40984,607100001.0
2006-05-29 06:40:00,1.40979,1.40987,1.40889,1.40889,1102900001.0
2006-05-29 06:45:00,1.40886,1.40959,1.40879,1.40942,1005900002.0
2006-05-29 06:50:00,1.40952,1.40979,1.40924,1.40943,982000005.0
2006-05-29 06:55:00,1.40944,1.40955,1.4092,1.40935,992800003.0
2006-05-29 07:00:00,1.40951,1.41029,1.4094,1.41024,1274100002.0
2006-05-29 07:05:00,1.41047,1.4114,1.41044,1.41049,1006300001.0
2006-05-29 07:10:00,1.41056,1.41057,1.41004,1.41038,1930200003.0
2006-05-29 07:15:00,1.41063,1.41103,1.41034,1.41095,1466600003.0
2006-05-29 07:20:00,1.41085,1.41149,1.41065,1.41096,1868100005.0
2006-05-29 07:25:00,1.41063,1.41114,1.41048,1.41048,1374400005.0
2006-05-29 07:30:00,1.41044,1.41058,1.41002,1.41002,1992600011.0
2006-05-29 07:35:00,1.40997,1.4102,1.40984,1.41016,1313100005.0
2006-05-29 07:40:00,1.41008,1.41016,1.40977,1.40982,1894600008.0
2006-05-29 07:45:00,1.40987,1.41023,1.40961,1.40983,3002500009.0
2006-05-29 07:50:00,1.40978,1.40993,1.40949,1.40978,2639400005.0
2006-05-29 07:55:00,1.4098,1.41001,1.40947,1.40947,2742700008.0
2006-05-29 08:00:00,1.40953,1.41069,1.40938,1.41062,2042800006.0
2006-05-29 08:05:00,1.41077,1.41094,1.41017,1.41025,2293000004.0
2006-05-29 08:10:00,1.4104,1.41071,1.40998,1.41001,1535700002.0
2006-05-29 08:15:00,1.40993,1.41008,1.40968,1.40991,1272900001.0
2006-05-29 08:20:00,1.40989,1.41015,1.4096,1.40993,1901200005.0
2006-05-29 08:25:00,1.41001,1.41007,1.40969,1.40972,2216900004.0
2006-05-29 08:30:00,1.40967,1.40986,1.40909,1.40911,1894700006.0
2006-05-29 08:35:00,1.40902,1.40947,1.4089,1.40924,2292900006.0
2006-05-29 08:40:00,1.40914,1.40952,1.40834,1.40873,2035300004.0
2006-05-29 08:45:00,1.40883,1.40925,1.40858,1.40906,2767500007.0
2006-05-29 08:50:00,1.40913,1.40932,1.40887,1.40901,2897600006.0
2006-05-29 08:55:00,1.40902,1.40915,1.40831,1.40836,2406600005.0
2006-05-29 09:00:00,1.40838,1.41014,1.40827,1.40971,2792300006.0
2006-05-29 09:05:00,1.40966,1.40991,1.40944,1.40965,1953900004.0
2006-05-29 09:10:00,1.40957,1.40984,1.40937,1.40952,2103400002.0
2006-05-29 09:15:00,1.40943,1.40991,1.40917,1.40965,2318600007.0
2006-05-29 09:20:00,1.40968,1.41025,1.40968,1.40995,1595300006.0
2006-05-29 09:25:00,1.41001,1.41046,1.40971,1.41021,2442600006.0
2006-05-29 09:30:00,1.41023,1.41078,1.41011,1.41068,2296900007.0
2006-05-29 09:35:00,1.41063,1.41111,1.41043,1.41097,1934100006.0
2006-05-29 09:40:00,1.411,1.41161,1.4109,1.41115,2160200002.0
2006-05-29 09:45:00,1.41125,1.41133,1.41073,1.41122,2154900003.0
2006-05-29 09:50:00,1.41116,1.41141,1.41068,1.41089,2223200005.0
2006-05-29 09:55:00,1.41084,1.4111,1.41033,1.41096,2861600002.0
2006-05-29 10:00:00,1.41091,1.41105,1.40988,1.41011,2376600006.0
2006-05-29 10:05:00,1.40987,1.41065,1.40984,1.41051,2510500005.0
2006-05-29 10:10:00,1.41033,1.41044,1.41011,1.41021,2451700007.0
2006-05-29 10:15:00,1.41035,1.41044,1.40992,1.41029,1848400004.0
2006-05-29 10:20:00,1.41038,1.41062,1.41023,1.41038,2147800006.0
2006-05-29 10:25:00,1.41044,1.41059,1.41016,1.41057,2601400003.0
2006-05-29 10:30:00,1.41073,1.41095,1.41047,1.4107,2666400006.0
2006-05-29 10:35:00,1.41076,1.41125,1.41055,1.41113,2286900003.0
2006-05-29 10:40:00,1.41111,1.41153,1.41083,1.41132,2394600003.0
2006-05-29 10:45:00,1.4115,1.41159,1.41109,1.41125,2106500003.0
2006-05-29 10:50:00,1.41113,1.41145,1.41081,1.41132,2187600002.0
2006-05-29 10:55:00,1.4113,1.41137,1.41079,1.41094,2650500006.0
2006-05-29 11:00:00,1.41102,1.41147,1.4109,1.41146,2369600003.0
2006-05-29 11:05:00,1.41153,1.41221,1.4111,1.41188,2248700007.0
2006-05-29 11:10:00,1.41185,1.4119,1.41108,1.41131,2451500005.0
2006-05-29 11:15:00,1.41127,1.4113,1.41085,1.41103,2168300008.0
2006-05-29 11:20:00,1.41096,1.41129,1.41083,1.41106,2722500005.0
2006-05-29 11:25:00,1.41116,1.41151,1.41093,1.4113,2333100004.0
2006-05-29 11:30:00,1.41137,1.41163,1.41118,1.4114,2641000005.0
2006-05-29 11:35:00,1.41153,1.41153,1.41073,1.41078,2737400003.0
2006-05-29 11:40:00,1.41084,1.41094,1.41039,1.41056,3273700008.0
2006-05-29 11:45:00,1.41069,1.41084,1.41045,1.41053,2681000009.0
2006-05-29 11:50:00,1.41056,1.41107,1.41039,1.41055,1316500002.0
2006-05-29 11:55:00,1.41064,1.41085,1.41026,1.41059,2475000008.0
2006-05-29 12:00:00,1.41069,1.4112,1.41048,1.41099,2191000006.0
2006-05-29 12:05:00,1.41099,1.41119,1.41058,1.41106,2022400008.0
2006-05-29 12:10:00,1.41109,1.41151,1.41088,1.41128,2005900004.0
2006-05-29 12:15:00,1.41115,1.41178,1.41115,1.41124,1697700004.0
2006-05-29 12:20:00,1.41123,1.41144,1.41101,1.41106,2223900004.0
2006-05-29 12:25:00,1.41131,1.41144,1.41084,1.41092,2503200008.0
2006-05-29 12:30:00,1.41085,1.41109,1.4104,1.41057,2494800004.0
2006-05-29 12:35:00,1.41071,1.41085,1.41035,1.41072,2763400004.0
2006-05-29 12:40:00,1.4107,1.41126,1.41058,1.41118,2085900005.0
2006-05-29 12:45:00,1.41145,1.41169,1.41115,1.41152,2408300002.0
2006-05-29 12:50:00,1.41157,1.41181,1.41123,1.41135,2025900006.0
2006-05-29 12:55:00,1.41125,1.41142,1.41077,1.41128,2403400004.0
2006-05-29 13:00:00,1.41119,1.41136,1.41065,1.4108,1767400004.0
2006-05-29 13:05:00,1.41074,1.41128,1.41059,1.41094,1437500004.0
2006-05-29 13:10:00,1.41099,1.41114,1.41014,1.41034,1481700005.0
2006-05-29 13:15:00,1.41031,1.41041,1.40928,1.40949,1303400004.0
2006-05-29 13:20:00,1.40933,1.40964,1.40925,1.40954,1063400002.0
2006-05-29 13:25:00,1.40953,1.40959,1.40918,1.40953,1840800005.0
2006-05-29 13:30:00,1.40962,1.40984,1.40908,1.40914,2082600004.0
2006-05-29 13:35:00,1.4092,1.40939,1.40832,1.40844,2092000006.0
2006-05-29 13:40:00,1.40827,1.40871,1.40795,1.40866,1238000004.0
2006-05-29 13:45:00,1.40871,1.40917,1.40859,1.40914,1958100004.0
2006-05-29 13:50:00,1.4092,1.40931,1.40863,1.40888,1949900004.0
2006-05-29 13:55:00,1.40863,1.40872,1.40793,1.40824,1667300005.0
2006-05-29 14:00:00,1.40827,1.40841,1.40703,1.4072,1885300006.0
2006-05-29 14:05:00,1.40755,1.40866,1.40748,1.40847,1626800000.0
2006-05-29 14:10:00,1.40863,1.40878,1.40813,1.40839,981300001.0
2006-05-29 14:15:00,1.40833,1.40878,1.40767,1.4081,1976500002.0
2006-05-29 14:20:00,1.40787,1.40876,1.40784,1.40843,1822800001.0
2006-05-29 14:25:00,1.40837,1.40909,1.40833,1.40906,1714600005.0
2006-05-29 14:30:00,1.40901,1.4091,1.40847,1.40878,180200000.0
2006-05-29 14:35:00,1.40891,1.40919,1.40766,1.40809,200300001.0
2006-05-29 14:40:00,1.4081,1.40832,1.40742,1.4082,240100000.0
2006-05-29 14:45:00,1.40791,1.40832,1.40774,1.4079,208500000.0
2006-05-29 14:50:00,1.40769,1.4081,1.40734,1.40734,218600001.0
2006-05-29 14:55:00,1.40785,1.40827,1.4077,1.4078,179100001.0
2006-05-29 15:00:00,1.40794,1.40851,1.4077,1.40837,218600000.0
2006-05-29 15:05:00,1.40829,1.40849,1.4079,1.40826,216400002.0
2006-05-29 15:10:00,1.40819,1.40836,1.40788,1.40802,195300000.0
2006-05-29 15:15:00,1.40806,1.40865,1.40764,1.40837,187900000.0
2006-05-29 15:20:00,1.40842,1.40884,1.40801,1.4081,151700000.0
2006-05-29 15:25:00,1.40812,1.40838,1.40796,1.40822,197000002.0
2006-05-29 15:30:00,1.40831,1.40858,1.40801,1.40837,164800000.0
2006-05-29 15:35:00,1.40854,1.40885,1.40838,1.40859,230100000.0
2006-05-29 15:40:00,1.40887,1.40917,1.40838,1.40873,191800000.0
2006-05-29 15:45:00,1.40856,1.40856,1.40799,1.40822,201900000.0
2006-05-29 15:50:00,1.40798,1.40854,1.40785,1.4082,186800001.0
2006-05-29 15:55:00,1.4083,1.40859,1.40792,1.40825,285600000.0
2006-05-29 16:00:00,1.40802,1.4087,1.40789,1.40821,180800001.0
2006-05-29 16:05:00,1.40823,1.40914,1.40804,1.40888,237000003.0
2006-05-29 16:10:00,1.40887,1.40949,1.40864,1.40949,202700000.0
2006-05-29 16:15:00,1.40933,1.40977,1.40911,1.4093,180100000.0
2006-05-29 16:20:00,1.40911,1.40924,1.40893,1.409,233700001.0
2006-05-29 16:25:00,1.40899,1.40927,1.40854,1.40906,185800000.0
2006-05-29 16:30:00,1.40903,1.40924,1.40878,1.40902,195500000.0
2006-05-29 16:35:00,1.40909,1.40926,1.40874,1.4092,207700000.0
2006-05-29 16:40:00,1.40906,1.40939,1.40862,1.40901,200300001.0
2006-05-29 16:45:00,1.40874,1.40941,1.40864,1.40938,199600000.0
2006-05-29 16:50:00,1.40925,1.40925,1.40884,1.40898,191600001.0
2006-05-29 16:55:00,1.40926,1.4094,1.40898,1.40935,187700002.0
2006-05-29 17:00:00,1.40895,1.40942,1.40874,1.40894,193200001.0
2006-05-29 17:05:00,1.40886,1.40905,1.4081,1.40865,209400000.0
2006-05-29 17:10:00,1.40849,1.40873,1.40817,1.40829,187000000.0
2006-05-29 17:15:00,1.40849,1.40882,1.40803,1.40882,151200001.0
2006-05-29 17:20:00,1.40894,1.40897,1.40829,1.40872,195100000.0
2006-05-29 17:25:00,1.40867,1.40896,1.40751,1.40774,227300000.0
2006-05-29 17:30:00,1.40772,1.40821,1.40719,1.40821,195300001.0
2006-05-29 17:35:00,1.40825,1.40842,1.40768,1.40834,179400000.0
2006-05-29 17:40:00,1.40808,1.40835,1.40774,1.40796,201500000.0
2006-05-29 17:45:00,1.40804,1.40818,1.40732,1.40767,221800000.0
2006-05-29 17:50:00,1.40788,1.40793,1.40702,1.40745,174200000.0
2006-05-29 17:55:00,1.40749,1.40764,1.40684,1.40708,238800000.0
2006-05-29 18:00:00,1.40728,1.40728,1.40627,1.40644,251200002.0
2006-05-29 18:05:00,1.40685,1.40717,1.40636,1.40689,232800002.0
2006-05-29 18:10:00,1.40681,1.40704,1.40632,1.40689,186200001.0
2006-05-29 18:15:00,1.40676,1.40695,1.40657,1.40679,204800000.0
2006-05-29 18:20:00,1.40699,1.40777,1.40699,1.40736,224300002.0
2006-05-29 18:25:00,1.4077,1.40789,1.40696,1.40739,221900000.0
2006-05-29 18:30:00,1.40747,1.40778,1.40734,1.40768,200100002.0
2006-05-29 18:35:00,1.40775,1.4079,1.40755,1.40777,199800000.0
2006-05-29 18:40:00,1.40765,1.40786,1.40736,1.40767,168100000.0
2006-05-29 18:45:00,1.40775,1.40775,1.4072,1.40735,177900000.0
2006-05-29 18:50:00,1.4075,1.40794,1.40742,1.40783,230700001.0
2006-05-29 18:55:00,1.40765,1.40805,1.40713,1.40805,195100000.0
2006-05-29 19:00:00,1.40843,1.40843,1.40762,1.40782,175400000.0
2006-05-29 19:05:00,1.40791,1.40813,1.4076,1.40767,176300000.0
2006-05-29 19:10:00,1.40778,1.40795,1.40731,1.40795,254200001.0
2006-05-29 19:15:00,1.40775,1.40775,1.40693,1.40743,199100000.0
2006-05-29 19:20:00,1.40765,1.40794,1.4074,1.40775,222700001.0
2006-05-29 19:25:00,1.40785,1.40823,1.40737,1.40788,177400000.0
2006-05-29 19:30:00,1.4084,1.4085,1.40777,1.40787,184400000.0
2006-05-29 19:35:00,1.40789,1.40807,1.40759,1.40801,192200001.0
2006-05-29 19:40:00,1.40802,1.40854,1.40799,1.40828,218500000.0
2006-05-29 19:45:00,1.40814,1.40892,1.40776,1.40877,167800000.0
2006-05-29 19:50:00,1.40899,1.40958,1.40871,1.40949,217600000.0
2006-05-29 19:55:00,1.40943,1.40961,1.40898,1.40898,165100000.0
2006-05-29 20:00:00,1.40902,1.40938,1.40846,1.40882,201900000.0
2006-05-29 20:05:00,1.40885,1.40908,1.40819,1.40862,153200000.0
2006-05-29 20:10:00,1.40822,1.40892,1.40816,1.40882,188600001.0
2006-05-29 20:15:00,1.40857,1.40882,1.40829,1.40873,229200002.0
2006-05-29 20:20:00,1.40866,1.40871,1.40827,1.40849,182800000.0
2006-05-29 20:25:00,1.40878,1.40915,1.40834,1.40895,212500000.0
2006-05-29 20:30:00,1.40892,1.40892,1.4083,1.40863,230700001.0
2006-05-29 20:35:00,1.40857,1.40881,1.40829,1.40851,198000000.0
2006-05-29 20:40:00,1.40861,1.40886,1.40836,1.40869,197100000.0
2006-05-29 20:45:00,1.40858,1.40908,1.40858,1.40903,194500000.0
2006-05-29 20:50:00,1.40889,1.40899,1.40853,1.40866,196400000.0
2006-05-29 20:55:00,1.40861,1.40896,1.40844,1.40884,189400000.0
2006-05-29 21:00:00,1.40869,1.40937,1.40844,1.40932,165500000.0
2006-05-29 21:05:00,1.40911,1.40945,1.40893,1.40911,245300000.0
2006-05-29 21:10:00,1.40917,1.40931,1.40878,1.409,215200000.0
2006-05-29 21:15:00,1.40903,1.4096,1.40889,1.40929,166600000.0
2006-05-29 21:20:00,1.40932,1.40965,1.40901,1.40929,224700000.0
2006-05-29 21:25:00,1.40936,1.40965,1.40914,1.40959,189100000.0
2006-05-29 21:30:00,1.4096,1.4096,1.40922,1.4094,164100000.0
2006-05-29 21:35:00,1.40934,1.40934,1.40873,1.40886,172800002.0
2006-05-29 21:40:00,1.40873,1.40905,1.40845,1.40884,127300000.0
2006-05-29 21:45:00,1.40895,1.40918,1.40877,1.40897,173800001.0
2006-05-29 21:50:00,1.40903,1.40906,1.40801,1.40836,222600000.0
2006-05-29 21:55:00,1.40839,1.40888,1.40808,1.40872,189000000.0
2006-05-29 22:00:00,1.40888,1.40906,1.40866,1.40884,172800000.0
2006-05-29 22:05:00,1.40896,1.40936,1.40876,1.40908,199700000.0
2006-05-29 22:10:00,1.4092,1.40974,1.40887,1.40887,216600001.0
2006-05-29 22:15:00,1.40898,1.40943,1.40898,1.4093,177300000.0
2006-05-29 22:20:00,1.40932,1.40946,1.40897,1.4092,208700000.0
2006-05-29 22:25:00,1.4091,1.40942,1.40875,1.40921,200500001.0
2006-05-29 22:30:00,1.4092,1.40958,1.4086,1.40942,174700000.0
2006-05-29 22:35:00,1.40951,1.40951,1.40868,1.40934,248900002.0
2006-05-29 22:40:00,1.40939,1.40948,1.40878,1.40926,159900000.0
2006-05-29 22:45:00,1.40917,1.4093,1.40863,1.40911,195300001.0
2006-05-29 22:50:00,1.40916,1.41021,1.40916,1.40989,197800001.0
2006-05-29 22:55:00,1.41,1.41023,1.40965,1.41018,188100000.0
2006-05-29 23:00:00,1.41013,1.4106,1.40995,1.4104,101200000.0
2006-05-29 23:05:00,1.4102,1.4104,1.4102,1.4102,70600000.0
2006-05-29 23:10:00,1.4101,1.4104,1.4101,1.4101,141200000.0
2006-05-29 23:15:00,1.4102,1.4108,1.4102,1.4105,176500000.0
2006-05-29 23:20:00,1.4106,1.4108,1.4105,1.4105,141200000.0
2006-05-29 23:25:00,1.4104,1.4105,1.41,1.4101,141200000.0
2006-05-29 23:30:00,1.41,1.4109,1.41,1.4103,105900000.0
2006-05-29 23:35:00,1.4102,1.4102,1.40919,1.40919,105900000.0
2006-05-29 23:40:00,1.40948,1.4101,1.40937,1.40953,179800000.0
2006-05-29 23:45:00,1.40937,1.40959,1.40815,1.40839,218100000.0
2006-05-29 23:50:00,1.40844,1.40899,1.40819,1.40823,244600003.0
2006-05-29 23:55:00,1.40866,1.40886,1.40827,1.40845,168600000.0
2006-05-30 00:00:00,1.40849,1.40888,1.40804,1.40874,238900001.0
2006-05-30 00:05:00,1.40879,1.40895,1.40845,1.40872,218200000.0
2006-05-30 00:10:00,1.40887,1.40901,1.40856,1.40899,179300000.0
2006-05-30 00:15:00,1.4088,1.40935,1.4088,1.40935,167600000.0
2006-05-30 00:20:00,1.4095,1.40955,1.40876,1.40928,204800000.0
2006-05-30 00:25:00,1.40915,1.40963,1.40905,1.40953,200900001.0
2006-05-30 00:30:00,1.40929,1.41014,1.40929,1.40981,188200000.0
2006-05-30 00:35:00,1.41015,1.41021,1.40924,1.40934,183200000.0
2006-05-30 00:40:00,1.40934,1.40945,1.4088,1.40938,185600002.0
2006-05-30 00:45:00,1.40949,1.4096,1.40873,1.4091,183800000.0
2006-05-30 00:50:00,1.40912,1.40933,1.40885,1.40905,199100001.0
2006-05-30 00:55:00,1.40896,1.40912,1.40855,1.40901,165400001.0
2006-05-30 01:00:00,1.40891,1.40892,1.40849,1.40879,201600000.0
2006-05-30 01:05:00,1.40884,1.40892,1.408,1.40852,223800002.0
2006-05-30 01:10:00,1.40852,1.40897,1.40822,1.40849,196300000.0
2006-05-30 01:15:00,1.40853,1.40882,1.40812,1.40841,194000000.0
2006-05-30 01:20:00,1.40842,1.40849,1.40648,1.40698,252800004.0
2006-05-30 01:25:00,1.40685,1.40755,1.40659,1.40749,136700000.0
2006-05-30 01:30:00,1.40759,1.40787,1.40726,1.40778,198400001.0
2006-05-30 01:35:00,1.40779,1.40796,1.40748,1.40783,185300000.0
2006-05-30 01:40:00,1.40778,1.40784,1.40677,1.40722,161500000.0
2006-05-30 01:45:00,1.40723,1.40756,1.40677,1.40722,145300000.0
2006-05-30 01:50:00,1.40719,1.40737,1.40684,1.40707,233800002.0
2006-05-30 01:55:00,1.40693,1.40774,1.40686,1.40761,215300000.0
2006-05-30 02:00:00,1.40736,1.40783,1.40721,1.40768,322200001.0
2006-05-30 02:05:00,1.40771,1.40793,1.40716,1.40761,543300001.0
2006-05-30 02:10:00,1.4075,1.40786,1.40691,1.40739,446800003.0
2006-05-30 02:15:00,1.40736,1.40833,1.40713,1.40815,588400000.0
2006-05-30 02:20:00,1.40836,1.40857,1.40777,1.40817,200400000.0
2006-05-30 02:25:00,1.40816,1.40889,1.40809,1.4087,329000002.0
2006-05-30 02:30:00,1.40887,1.40893,1.40826,1.40877,426000001.0
2006-05-30 02:35:00,1.40885,1.40916,1.4087,1.4089,286100000.0
2006-05-30 02:40:00,1.40885,1.40945,1.4087,1.40896,213400000.0
2006-05-30 02:45:00,1.40847,1.40921,1.40844,1.4087,606600001.0
2006-05-30 02:50:00,1.40887,1.40904,1.40815,1.40884,293400000.0
2006-05-30 02:55:00,1.41003,1.41003,1.40861,1.40921,254300001.0
2006-05-30 03:00:00,1.4093,1.40984,1.40909,1.4093,364200001.0
2006-05-30 03:05:00,1.40911,1.40952,1.40879,1.40952,307000001.0
2006-05-30 03:10:00,1.40898,1.40978,1.40891,1.40936,197300000.0
2006-05-30 03:15:00,1.40909,1.40983,1.40909,1.4096,178300000.0
2006-05-30 03:20:00,1.40898,1.40956,1.40898,1.40927,273100000.0
2006-05-30 03:25:00,1.40981,1.40984,1.40926,1.40931,351000000.0
2006-05-30 03:30:00,1.40933,1.40993,1.4092,1.40945,214100001.0
2006-05-30 03:35:00,1.40956,1.41012,1.40944,1.40957,236800000.0
2006-05-30 03:40:00,1.40958,1.41062,1.40958,1.41034,356600000.0
2006-05-30 03:45:00,1.41033,1.41068,1.41008,1.41037,188400001.0
2006-05-30 03:50:00,1.41053,1.41099,1.41001,1.41058,320500002.0
2006-05-30 03:55:00,1.41106,1.41126,1.41005,1.41076,615000001.0
2006-05-30 04:00:00,1.4108,1.41108,1.41049,1.41076,569000001.0
2006-05-30 04:05:00,1.41072,1.41135,1.41033,1.41074,507200002.0
2006-05-30 04:10:00,1.41057,1.41083,1.41005,1.41028,414400001.0
2006-05-30 04:15:00,1.41041,1.41082,1.41032,1.41072,363700000.0
2006-05-30 04:20:00,1.41045,1.41073,1.40975,1.41027,454100001.0
2006-05-30 04:25:00,1.41038,1.41066,1.4101,1.41064,570300000.0
2006-05-30 04:30:00,1.41035,1.41086,1.41022,1.41069,225000001.0
2006-05-30 04:35:00,1.41056,1.41123,1.41021,1.41119,476300001.0
2006-05-30 04:40:00,1.41145,1.41226,1.41095,1.41148,251900001.0
2006-05-30 04:45:00,1.41174,1.41326,1.4113,1.4119,262900000.0
2006-05-30 04:50:00,1.41227,1.41361,1.41209,1.41331,200600000.0
2006-05-30 04:55:00,1.41358,1.41358,1.41244,1.41302,263300000.0
2006-05-30 05:00:00,1.41323,1.41407,1.41292,1.41363,443100000.0
2006-05-30 05:05:00,1.41369,1.41427,1.41307,1.41312,1138800002.0
2006-05-30 05:10:00,1.41319,1.41424,1.41317,1.4138,909200002.0
2006-05-30 05:15:00,1.41389,1.41389,1.41246,1.41264,957100004.0
2006-05-30 05:20:00,1.41265,1.41335,1.41265,1.41281,1124000003.0
2006-05-30 05:25:00,1.41308,1.41416,1.4129,1.41398,1005400003.0
2006-05-30 05:30:00,1.41384,1.41469,1.41356,1.41409,817400001.0
2006-05-30 05:35:00,1.41412,1.41412,1.41312,1.41312,639900000.0
2006-05-30 05:40:00,1.41291,1.41326,1.4128,1.41305,731800001.0
2006-05-30 05:45:00,1.41315,1.41381,1.41301,1.41304,1050400003.0
2006-05-30 05:50:00,1.41308,1.41359,1.41289,1.41309,877600002.0
2006-05-30 05:55:00,1.41302,1.41338,1.41278,1.41307,763400002.0
2006-05-30 06:00:00,1.4131,1.41378,1.4127,1.41377,894900004.0
2006-05-30 06:05:00,1.41369,1.41393,1.41337,1.41348,1782800004.0
2006-05-30 06:10:00,1.41343,1.41396,1.4133,1.41338,1637300007.0
2006-05-30 06:15:00,1.41336,1.41343,1.41294,1.41316,930000001.0
2006-05-30 06:20:00,1.41309,1.41346,1.41287,1.41331,1453800004.0
2006-05-30 06:25:00,1.41321,1.41373,1.41297,1.41324,1314900006.0
2006-05-30 06:30:00,1.41336,1.4136,1.41331,1.41352,1144400002.0
2006-05-30 06:35:00,1.41331,1.41373,1.4133,1.41368,591600000.0
2006-05-30 06:40:00,1.41366,1.41372,1.41315,1.41353,1008200003.0
2006-05-30 06:45:00,1.4134,1.41358,1.41282,1.41297,1122600001.0
2006-05-30 06:50:00,1.41304,1.41382,1.41301,1.41341,953200002.0
2006-05-30 06:55:00,1.41338,1.41345,1.41289,1.41289,880100002.0
2006-05-30 07:00:00,1.41301,1.4135,1.41301,1.41336,1362200002.0
2006-05-30 07:05:00,1.41346,1.41346,1.41297,1.41305,999300003.0
2006-05-30 07:10:00,1.41312,1.41371,1.41273,1.41371,1891700004.0
2006-05-30 07:15:00,1.41411,1.41414,1.41324,1.41373,1529500003.0
2006-05-30 07:20:00,1.41356,1.41375,1.4131,1.41372,1754100003.0
2006-05-30 07:25:00,1.41375,1.41442,1.41358,1.41411,1255500003.0
2006-05-30 07:30:00,1.41418,1.4143,1.41299,1.41306,1880200002.0
2006-05-30 07:35:00,1.41286,1.41302,1.41261,1.41274,1301200003.0
2006-05-30 07:40:00,1.41268,1.41292,1.41254,1.41261,1973600006.0
2006-05-30 07:45:00,1.41268,1.41314,1.41244,1.41261,2869300006.0
2006-05-30 07:50:00,1.41267,1.4133,1.41252,1.41304,2639300008.0
2006-05-30 07:55:00,1.41312,1.41382,1.41295,1.4134,2908800011.0
2006-05-30 08:00:00,1.41345,1.41364,1.41295,1.41338,1866200004.0
2006-05-30 08:05:00,1.41377,1.41425,1.41258,1.4131,2482900005.0
2006-05-30 08:10:00,1.41334,1.4146,1.41333,1.41429,1550300004.0
2006-05-30 08:15:00,1.41414,1.41437,1.41336,1.41356,1293500000.0
2006-05-30 08:20:00,1.41371,1.41398,1.41298,1.41344,1754600001.0
2006-05-30 08:25:00,1.41349,1.41483,1.41323,1.41448,2342500003.0
2006-05-30 08:30:00,1.41447,1.41479,1.41318,1.41328,1761700005.0
2006-05-30 08:35:00,1.41348,1.41391,1.41332,1.41353,2187900007.0
2006-05-30 08:40:00,1.41358,1.41389,1.41312,1.41315,2014800004.0
2006-05-30 08:45:00,1.41326,1.41381,1.41312,1.41338,2746800007.0
2006-05-30 08:50:00,1.41353,1.41353,1.41295,1.4133,3015000005.0
2006-05-30 08:55:00,1.41338,1.4135,1.41286,1.41336,2490800007.0
2006-05-30 09:00:00,1.4134,1.41566,1.41337,1.41546,2825400006.0
2006-05-30 09:05:00,1.4156,1.41637,1.41448,1.4146,2053200004.0
2006-05-30 09:10:00,1.4144,1.4146,1.41373,1.4142,2112700003.0
2006-05-30 09:15:00,1.41435,1.41482,1.41403,1.41446,2162700007.0
2006-05-30 09:20:00,1.41432,1.41471,1.41403,1.41417,1630300003.0
2006-05-30 09:25:00,1.41422,1.4146,1.41402,1.41434,2295600003.0
2006-05-30 09:30:00,1.41437,1.41462,1.41386,1.41447,2240600006.0
2006-05-30 09:35:00,1.41426,1.41464,1.41392,1.41427,1889300004.0
2006-05-30 09:40:00,1.41426,1.41481,1.41422,1.41448,2188900003.0
2006-05-30 09:45:00,1.41481,1.41575,1.41481,1.415,2157800005.0
2006-05-30 09:50:00,1.4149,1.41574,1.41489,1.41526,2231700009.0
2006-05-30 09:55:00,1.41515,1.41624,1.41487,1.41623,2980700008.0
2006-05-30 10:00:00,1.41614,1.41614,1.41483,1.41497,2365700004.0
2006-05-30 10:05:00,1.41466,1.41522,1.41419,1.4145,2436100005.0
2006-05-30 10:10:00,1.4145,1.41479,1.41422,1.41451,2269800006.0
2006-05-30 10:15:00,1.41461,1.41461,1.4138,1.41385,1893100003.0
2006-05-30 10:20:00,1.41378,1.41456,1.41345,1.41361,2261200006.0
2006-05-30 10:25:00,1.41363,1.41448,1.41342,1.41416,2603200011.0
2006-05-30 10:30:00,1.41428,1.4144,1.41383,1.41401,2697700006.0
2006-05-30 10:35:00,1.41401,1.41441,1.41363,1.41425,2356500002.0
2006-05-30 10:40:00,1.4142,1.41436,1.41364,1.41414,2322500003.0
2006-05-30 10:45:00,1.41426,1.41485,1.41401,1.41427,2024400001.0
2006-05-30 10:50:00,1.41435,1.41505,1.41407,1.41485,2246600005.0
2006-05-30 10:55:00,1.41482,1.4154,1.41413,1.41428,2651900008.0
2006-05-30 11:00:00,1.41419,1.41517,1.41401,1.41496,2462500007.0
2006-05-30 11:05:00,1.41499,1.41537,1.4144,1.41506,2188200005.0
2006-05-30 11:10:00,1.41506,1.41519,1.41474,1.41506,2401800006.0
2006-05-30 11:15:00,1.41518,1.4154,1.41494,1.41519,2136800002.0
2006-05-30 11:20:00,1.41506,1.4154,1.41487,1.41524,2585000004.0
2006-05-30 11:25:00,1.4154,1.41545,1.41465,1.41488,2454300002.0
2006-05-30 11:30:00,1.41497,1.41522,1.41446,1.41456,2774600009.0
2006-05-30 11:35:00,1.41476,1.4155,1.41459,1.41524,2777500005.0
2006-05-30 11:40:00,1.41535,1.4156,1.41489,1.4154,3142000003.0
2006-05-30 11:45:00,1.41555,1.41631,1.41545,1.41598,2668200005.0
2006-05-30 11:50:00,1.41623,1.41742,1.41623,1.41678,1276200003.0
2006-05-30 11:55:00,1.4168,1.41775,1.41644,1.41718,2423600003.0
2006-05-30 12:00:00,1.41734,1.41786,1.41694,1.41714,2145100008.0
2006-05-30 12:05:00,1.41728,1.41736,1.41661,1.41676,2042600005.0
2006-05-30 12:10:00,1.41662,1.41739,1.41644,1.41739,2011500006.0
2006-05-30 12:15:00,1.41734,1.41766,1.41721,1.41764,1560300003.0
2006-05-30 12:20:00,1.41757,1.41765,1.41628,1.41634,2334800001.0
2006-05-30 12:25:00,1.41658,1.41666,1.41595,1.41617,2539200004.0
2006-05-30 12:30:00,1.41623,1.41697,1.41607,1.41627,2559200008.0
2006-05-30 12:35:00,1.41635,1.41663,1.4161,1.41643,2864700005.0
2006-05-30 12:40:00,1.41646,1.41685,1.41599,1.41685,2064700006.0
2006-05-30 12:45:00,1.41689,1.41696,1.41565,1.41583,2286100007.0
2006-05-30 12:50:00,1.41589,1.416,1.41549,1.41572,2132600006.0
2006-05-30 12:55:00,1.41574,1.41588,1.4154,1.41561,2436900007.0
2006-05-30 13:00:00,1.41573,1.41625,1.41555,1.4159,1621800004.0
2006-05-30 13:05:00,1.4159,1.41645,1.41586,1.41586,1308700006.0
2006-05-30 13:10:00,1.41583,1.41596,1.41524,1.41534,1568600001.0
2006-05-30 13:15:00,1.41517,1.41597,1.41512,1.41586,1301600001.0
2006-05-30 13:20:00,1.41576,1.41638,1.41563,1.41601,1120700004.0
2006-05-30 13:25:00,1.41579,1.41607,1.4153,1.41557,1728700006.0
2006-05-30 13:30:00,1.41553,1.4164,1.41537,1.41573,2051400005.0
2006-05-30 13:35:00,1.41586,1.41599,1.41428,1.41486,2100800006.0
2006-05-30 13:40:00,1.41478,1.41516,1.41369,1.41406,1250000003.0
2006-05-30 13:45:00,1.4139,1.41447,1.41323,1.41426,1862900001.0
2006-05-30 13:50:00,1.41431,1.41489,1.41404,1.41437,1969200004.0
2006-05-30 13:55:00,1.41428,1.4144,1.41334,1.41365,1761900002.0
2006-05-30 14:00:00,1.41371,1.41416,1.41303,1.41303,1836100002.0
2006-05-30 14:05:00,1.41313,1.4139,1.41292,1.41365,1591600003.0
2006-05-30 14:10:00,1.41384,1.41421,1.41229,1.4133,990600000.0
2006-05-30 14:15:00,1.41339,1.41361,1.41195,1.41324,2036400002.0
2006-05-30 14:20:00,1.41345,1.41455,1.41311,1.41337,1750300003.0
2006-05-30 14:25:00,1.41348,1.4137,1.4125,1.41319,1574500002.0
2006-05-30 14:30:00,1.41298,1.41298,1.41161,1.41234,202900002.0
2006-05-30 14:35:00,1.4127,1.41352,1.41226,1.41319,236200000.0
2006-05-30 14:40:00,1.4132,1.41372,1.41275,1.41358,260500001.0
2006-05-30 14:45:00,1.4136,1.41376,1.4117,1.41186,185400002.0
2006-05-30 14:50:00,1.41186,1.41329,1.41176,1.41297,153000000.0
2006-05-30 14:55:00,1.41329,1.41402,1.41326,1.41362,195800000.0
2006-05-30 15:00:00,1.41364,1.41387,1.41306,1.41333,189400000.0
2006-05-30 15:05:00,1.41316,1.41347,1.41291,1.41339,228800000.0
2006-05-30 15:10:00,1.41342,1.4138,1.41324,1.4136,153700000.0
2006-05-30 15:15:00,1.41329,1.41411,1.41258,1.41411,181900000.0
2006-05-30 15:20:00,1.41429,1.41461,1.41317,1.41393,193400000.0
2006-05-30 15:25:00,1.41402,1.41471,1.41366,1.41379,193700002.0
2006-05-30 15:30:00,1.41401,1.41445,1.41335,1.41371,220700001.0
2006-05-30 15:35:00,1.41377,1.41469,1.41362,1.41398,169800000.0
2006-05-30 15:40:00,1.41397,1.41479,1.41356,1.4143,207500001.0
2006-05-30 15:45:00,1.41403,1.41465,1.41397,1.414,214400001.0
2006-05-30 15:50:00,1.41385,1.41497,1.41353,1.4147,172100000.0
2006-05-30 15:55:00,1.41511,1.41592,1.41431,1.41431,211100000.0
2006-05-30 16:00:00,1.41396,1.41803,1.41335,1.41779,160000001.0
2006-05-30 16:05:00,1.41786,1.41805,1.41681,1.4171,239400002.0
2006-05-30 16:10:00,1.41717,1.41732,1.41542,1.41674,183900000.0
2006-05-30 16:15:00,1.41631,1.4167,1.41584,1.41648,210700000.0
2006-05-30 16:20:00,1.41649,1.41804,1.41646,1.41777,212000000.0
2006-05-30 16:25:00,1.41795,1.41833,1.41741,1.41818,208200001.0
2006-05-30 16:30:00,1.41818,1.41853,1.41742,1.4179,199800001.0
2006-05-30 16:35:00,1.41808,1.41821,1.41673,1.41803,208900000.0
2006-05-30 16:40:00,1.41789,1.4179,1.41671,1.41698,221600001.0
2006-05-30 16:45:00,1.41667,1.41738,1.41649,1.41678,268600000.0
2006-05-30 16:50:00,1.41677,1.4172,1.41662,1.41686,248200000.0
2006-05-30 16:55:00,1.41682,1.41698,1.41551,1.41563,185200000.0
2006-05-30 17:00:00,1.41542,1.41674,1.41486,1.41654,168800000.0
2006-05-30 17:05:00,1.41609,1.41609,1.4148,1.41545,184800001.0
2006-05-30 17:10:00,1.41528,1.41628,1.41424,1.41489,188600000.0
2006-05-30 17:15:00,1.41534,1.4157,1.41476,1.41538,214800001.0
2006-05-30 17:20:00,1.41545,1.41595,1.41512,1.41587,229700002.0
2006-05-30 17:25:00,1.41581,1.41603,1.41508,1.41543,217300002.0
2006-05-30 17:30:00,1.41525,1.41589,1.41508,1.41525,195800000.0
2006-05-30 17:35:00,1.41518,1.41577,1.41456,1.41492,210500000.0
2006-05-30 17:40:00,1.41483,1.41503,1.41452,1.41459,177800000.0
2006-05-30 17:45:00,1.41459,1.41481,1.41351,1.41407,185300000.0
2006-05-30 17:50:00,1.41395,1.41438,1.41345,1.4139,163500000.0
2006-05-30 17:55:00,1.41374,1.41448,1.41322,1.41428,242700001.0
2006-05-30 18:00:00,1.41455,1.4148,1.41415,1.41437,218700000.0
2006-05-30 18:05:00,1.41447,1.41454,1.41341,1.41344,244500001.0
2006-05-30 18:10:00,1.41342,1.41406,1.41314,1.41399,199800000.0
2006-05-30 18:15:00,1.41395,1.41458,1.41369,1.41401,186500000.0
2006-05-30 18:20:00,1.41405,1.41461,1.41395,1.41415,211000002.0
2006-05-30 18:25:00,1.41435,1.41464,1.41371,1.41412,193200000.0
2006-05-30 18:30:00,1.41457,1.41521,1.41433,1.41505,187500001.0
2006-05-30 18:35:00,1.41505,1.41505,1.41425,1.41462,170300000.0
2006-05-30 18:40:00,1.41439,1.41508,1.41435,1.4146,192200001.0
2006-05-30 18:45:00,1.41477,1.41487,1.41398,1.41408,157800001.0
2006-05-30 18:50:00,1.41427,1.41469,1.41363,1.41456,165000000.0
2006-05-30 18:55:00,1.41415,1.41476,1.41378,1.41476,179300000.0
2006-05-30 19:00:00,1.41491,1.41514,1.41448,1.41481,226700000.0
2006-05-30 19:05:00,1.41488,1.41505,1.41458,1.41471,201200000.0
2006-05-30 19:10:00,1.41474,1.41479,1.41394,1.41427,232400001.0
2006-05-30 19:15:00,1.41418,1.41419,1.41351,1.41409,209400001.0
2006-05-30 19:20:00,1.41417,1.41444,1.41369,1.41415,218200001.0
2006-05-30 19:25:00,1.4143,1.41441,1.41374,1.41424,161700000.0
2006-05-30 19:30:00,1.4144,1.41462,1.41368,1.41389,225800001.0
2006-05-30 19:35:00,1.41387,1.41399,1.41299,1.41325,184800000.0
2006-05-30 19:40:00,1.41316,1.41332,1.4125,1.41332,187500000.0
2006-05-30 19:45:00,1.41336,1.4137,1.41313,1.4136,176400000.0
2006-05-30 19:50:00,1.41383,1.41402,1.41346,1.41377,186800000.0
2006-05-30 19:55:00,1.41369,1.41404,1.41353,1.41353,179900000.0
2006-05-30 20:00:00,1.41347,1.41407,1.41319,1.41394,212000000.0
2006-05-30 20:05:00,1.41399,1.41447,1.41399,1.41447,148700000.0
2006-05-30 20:10:00,1.41404,1.41452,1.41329,1.41397,217400000.0
2006-05-30 20:15:00,1.41413,1.41419,1.4137,1.41404,206500000.0
2006-05-30 20:20:00,1.41398,1.41431,1.4136,1.4142,201200002.0
2006-05-30 20:25:00,1.41454,1.41464,1.41385,1.41457,194600001.0
2006-05-30 20:30:00,1.41477,1.41517,1.41433,1.4147,250500000.0
2006-05-30 20:35:00,1.41461,1.41502,1.41455,1.4146,273000003.0
2006-05-30 20:40:00,1.41455,1.41463,1.41368,1.41421,207800000.0
2006-05-30 20:45:00,1.41403,1.41452,1.41395,1.41412,209400000.0
2006-05-30 20:50:00,1.41409,1.41413,1.41338,1.41344,181500001.0
2006-05-30 20:55:00,1.41349,1.41389,1.41323,1.41364,202700000.0
2006-05-30 21:00:00,1.41346,1.41413,1.41321,1.41394,180300001.0
2006-05-30 21:05:00,1.41371,1.41557,1.41363,1.41551,186400001.0
2006-05-30 21:10:00,1.41537,1.4154,1.4143,1.41447,236800001.0
2006-05-30 21:15:00,1.41447,1.41454,1.4139,1.41391,190900000.0
2006-05-30 21:20:00,1.41406,1.41503,1.41405,1.41479,226600000.0
2006-05-30 21:25:00,1.41489,1.41531,1.41477,1.41486,186300000.0
2006-05-30 21:30:00,1.41486,1.41502,1.41465,1.41498,177200001.0
2006-05-30 21:35:00,1.41485,1.41508,1.41451,1.41501,169600001.0
2006-05-30 21:40:00,1.41492,1.41512,1.41462,1.41493,157600000.0
2006-05-30 21:45:00,1.41499,1.41524,1.41479,1.41494,216100000.0
2006-05-30 21:50:00,1.41513,1.41524,1.4149,1.41515,232300000.0
2006-05-30 21:55:00,1.41516,1.41529,1.41457,1.41488,211800000.0
2006-05-30 22:00:00,1.41498,1.41532,1.41475,1.41491,217700001.0
2006-05-30 22:05:00,1.41506,1.41511,1.41447,1.41468,189200001.0
2006-05-30 22:10:00,1.41477,1.41524,1.41453,1.41453,185200000.0
2006-05-30 22:15:00,1.41465,1.41499,1.41451,1.41471,218800000.0
2006-05-30 22:20:00,1.41476,1.41487,1.4141,1.4143,203200000.0
2006-05-30 22:25:00,1.41414,1.41434,1.41386,1.41406,193800001.0
2006-05-30 22:30:00,1.41407,1.41438,1.41354,1.41378,193700000.0
2006-05-30 22:35:00,1.41395,1.41441,1.41361,1.41361,191100000.0
2006-05-30 22:40:00,1.41367,1.41398,1.4135,1.41384,187100000.0
2006-05-30 22:45:00,1.4138,1.4143,1.41368,1.41408,160200000.0
2006-05-30 22:50:00,1.41419,1.41439,1.41387,1.41393,160600000.0
2006-05-30 22:55:00,1.41408,1.41408,1.41335,1.41355,187800000.0
2006-05-30 23:00:00,1.4135,1.4139,1.4133,1.4135,155200000.0
2006-05-30 23:05:00,1.4134,1.4135,1.4133,1.4134,147000000.0
2006-05-30 23:10:00,1.4137,1.4137,1.4134,1.4134,117600000.0
2006-05-30 23:15:00,1.4132,1.4141,1.4132,1.414,117600000.0
2006-05-30 23:20:00,1.4141,1.4141,1.4137,1.414,147000000.0
2006-05-30 23:25:00,1.41345,1.41424,1.41337,1.41416,184400000.0
2006-05-30 23:30:00,1.41409,1.41437,1.41387,1.41406,178400000.0
2006-05-30 23:35:00,1.4141,1.4141,1.41274,1.41281,191900001.0
2006-05-30 23:40:00,1.41308,1.41322,1.41215,1.41232,172300000.0
2006-05-30 23:45:00,1.41219,1.41259,1.41199,1.41241,181100000.0
2006-05-30 23:50:00,1.41244,1.41297,1.41216,1.41231,169700000.0
2006-05-30 23:55:00,1.41284,1.41359,1.41278,1.41338,200300000.0
2006-05-31 00:00:00,1.41352,1.41391,1.41329,1.41356,211000001.0
2006-05-31 00:05:00,1.41366,1.41399,1.41343,1.41392,196100000.0
2006-05-31 00:10:00,1.41406,1.41444,1.41379,1.41424,167300000.0
2006-05-31 00:15:00,1.41403,1.41442,1.41403,1.41437,149700000.0
2006-05-31 00:20:00,1.41431,1.41431,1.41349,1.41404,204500002.0
2006-05-31 00:25:00,1.41403,1.41428,1.41393,1.414,194500000.0
2006-05-31 00:30:00,1.41378,1.41417,1.4137,1.4137,163000000.0
2006-05-31 00:35:00,1.41412,1.41421,1.41382,1.41395,191800000.0
2006-05-31 00:40:00,1.41395,1.41404,1.41327,1.41377,157000001.0
2006-05-31 00:45:00,1.41383,1.41428,1.41378,1.41415,198400001.0
2006-05-31 00:50:00,1.41419,1.41436,1.41368,1.41394,207700000.0
2006-05-31 00:55:00,1.41396,1.41402,1.41355,1.41377,193800000.0
2006-05-31 01:00:00,1.41369,1.41386,1.41315,1.41344,207100000.0
2006-05-31 01:05:00,1.41357,1.41394,1.41351,1.41392,173400000.0
2006-05-31 01:10:00,1.41387,1.414,1.41343,1.41374,172700000.0
2006-05-31 01:15:00,1.41367,1.4139,1.41326,1.41358,203000001.0
2006-05-31 01:20:00,1.41369,1.41391,1.41312,1.41386,192500001.0
2006-05-31 01:25:00,1.41376,1.41389,1.41346,1.41376,198400000.0
2006-05-31 01:30:00,1.41384,1.41384,1.41297,1.4134,196100000.0
2006-05-31 01:35:00,1.41338,1.41385,1.41315,1.41377,256400000.0
2006-05-31 01:40:00,1.41373,1.41424,1.41334,1.41401,193300001.0
2006-05-31 01:45:00,1.41396,1.41408,1.4132,1.41365,206600000.0
2006-05-31 01:50:00,1.41347,1.41375,1.41311,1.41357,189200000.0
2006-05-31 01:55:00,1.41353,1.41456,1.41353,1.41399,212900001.0
2006-05-31 02:00:00,1.41376,1.41407,1.41346,1.41377,314700000.0
2006-05-31 02:05:00,1.41375,1.41395,1.4134,1.41361,583600000.0
2006-05-31 02:10:00,1.41324,1.41355,1.41258,1.41288,377100000.0
2006-05-31 02:15:00,1.41277,1.41367,1.41261,1.41317,592900002.0
2006-05-31 02:20:00,1.41328,1.41356,1.41299,1.41327,244300002.0
2006-05-31 02:25:00,1.41329,1.4141,1.41329,1.41394,359000002.0
2006-05-31 02:30:00,1.41416,1.41419,1.41331,1.41377,403100001.0
2006-05-31 02:35:00,1.41402,1.41426,1.4134,1.41349,237800000.0
2006-05-31 02:40:00,1.41354,1.41424,1.41352,1.4142,163100000.0
2006-05-31 02:45:00,1.41363,1.41378,1.41299,1.41303,560100003.0
2006-05-31 02:50:00,1.41335,1.41355,1.41141,1.41282,331200001.0
2006-05-31 02:55:00,1.4129,1.4129,1.41154,1.41182,298300001.0
2006-05-31 03:00:00,1.41191,1.41284,1.41188,1.41249,316000001.0
2006-05-31 03:05:00,1.41233,1.41257,1.4118,1.41235,289600001.0
2006-05-31 03:10:00,1.41197,1.41334,1.41197,1.41334,206300000.0
2006-05-31 03:15:00,1.41304,1.41381,1.41304,1.41377,174200000.0
2006-05-31 03:20:00,1.41324,1.41443,1.41322,1.41443,265900000.0
2006-05-31 03:25:00,1.41468,1.41468,1.41372,1.41393,339300001.0
2006-05-31 03:30:00,1.41402,1.4144,1.41386,1.41394,202700001.0
2006-05-31 03:35:00,1.41393,1.41427,1.41368,1.41371,320300002.0
2006-05-31 03:40:00,1.41366,1.41426,1.41321,1.41343,337700001.0
2006-05-31 03:45:00,1.41336,1.41361,1.41309,1.41309,180400000.0
2006-05-31 03:50:00,1.41344,1.41375,1.41287,1.41317,348800002.0
2006-05-31 03:55:00,1.41354,1.41356,1.41231,1.41272,615200000.0
2006-05-31 04:00:00,1.41274,1.41334,1.41249,1.4126,522900000.0
2006-05-31 04:05:00,1.41245,1.41325,1.41238,1.41306,463700000.0
2006-05-31 04:10:00,1.41301,1.4139,1.41289,1.41341,403100000.0
2006-05-31 04:15:00,1.41341,1.4137,1.41305,1.4132,366500000.0
2006-05-31 04:20:00,1.41322,1.41361,1.41313,1.41339,471500001.0
2006-05-31 04:25:00,1.41338,1.41426,1.41323,1.41392,505100000.0
2006-05-31 04:30:00,1.41341,1.41399,1.41331,1.4136,266800002.0
2006-05-31 04:35:00,1.41345,1.41372,1.41294,1.41332,550600003.0
2006-05-31 04:40:00,1.4133,1.41413,1.41328,1.41413,267300000.0
2006-05-31 04:45:00,1.41405,1.41443,1.41339,1.41343,285100000.0
2006-05-31 04:50:00,1.41378,1.41442,1.41346,1.41371,179000000.0
2006-05-31 04:55:00,1.41404,1.41424,1.41359,1.41359,251300001.0
2006-05-31 05:00:00,1.41401,1.41421,1.41377,1.41386,521700004.0
2006-05-31 05:05:00,1.41387,1.41396,1.4135,1.41364,1088700001.0
2006-05-31 05:10:00,1.41372,1.41406,1.41354,1.41357,809300001.0
2006-05-31 05:15:00,1.41365,1.4141,1.41346,1.41376,890700003.0
2006-05-31 05:20:00,1.41374,1.41438,1.41357,1.41425,1097300001.0
2006-05-31 05:25:00,1.4144,1.41457,1.41409,1.41417,961500001.0
2006-05-31 05:30:00,1.41418,1.41475,1.41412,1.41429,853300003.0
2006-05-31 05:35:00,1.4145,1.41454,1.41416,1.41446,687700003.0
2006-05-31 05:40:00,1.41418,1.41444,1.41393,1.41399,697600001.0
2006-05-31 05:45:00,1.41406,1.41442,1.41378,1.41378,960800001.0
2006-05-31 05:50:00,1.41375,1.41426,1.41369,1.41419,864600001.0
2006-05-31 05:55:00,1.41409,1.41432,1.41394,1.41399,744200004.0
2006-05-31 06:00:00,1.41401,1.41446,1.41394,1.4143,841100003.0
2006-05-31 06:05:00,1.41434,1.41472,1.41411,1.41448,1750000005.0
2006-05-31 06:10:00,1.41455,1.41465,1.41391,1.41407,1875100006.0
2006-05-31 06:15:00,1.41416,1.41473,1.41416,1.41473,937500002.0
2006-05-31 06:20:00,1.4148,1.41551,1.41477,1.41509,1501800007.0
2006-05-31 06:25:00,1.41503,1.41526,1.41467,1.41509,1414000006.0
2006-05-31 06:30:00,1.41507,1.41558,1.41506,1.41539,1009600001.0
2006-05-31 06:35:00,1.41514,1.41585,1.41514,1.41583,639300002.0
2006-05-31 06:40:00,1.41586,1.41586,1.41519,1.41574,1101900002.0
2006-05-31 06:45:00,1.41583,1.41596,1.41534,1.41538,1051600003.0
2006-05-31 06:50:00,1.41565,1.41603,1.41512,1.41577,964000001.0
2006-05-31 06:55:00,1.41576,1.41576,1.41515,1.41545,1031700006.0
2006-05-31 07:00:00,1.4156,1.41563,1.41494,1.41524,1308700002.0
2006-05-31 07:05:00,1.41522,1.41535,1.41503,1.41507,991400002.0
2006-05-31 07:10:00,1.41491,1.41533,1.41482,1.41533,1861500006.0
2006-05-31 07:15:00,1.4156,1.41579,1.41531,1.41562,1499600005.0
2006-05-31 07:20:00,1.41553,1.41558,1.41497,1.41516,1782100005.0
2006-05-31 07:25:00,1.41511,1.41533,1.41493,1.41508,1325700001.0
2006-05-31 07:30:00,1.41513,1.41533,1.41497,1.41509,1952700006.0
2006-05-31 07:35:00,1.41509,1.41538,1.41496,1.41528,1258300002.0
2006-05-31 07:40:00,1.41532,1.41575,1.41502,1.4157,1843600001.0
2006-05-31 07:45:00,1.41563,1.41582,1.41518,1.41565,2802300003.0
2006-05-31 07:50:00,1.41575,1.41603,1.4151,1.41526,2570100011.0
2006-05-31 07:55:00,1.41522,1.41566,1.41459,1.41488,2821400004.0
2006-05-31 08:00:00,1.415,1.41545,1.41457,1.41487,1945200007.0
2006-05-31 08:05:00,1.41496,1.41521,1.41452,1.41471,2417200008.0
2006-05-31 08:10:00,1.41469,1.41501,1.41451,1.41455,1513800001.0
2006-05-31 08:15:00,1.41439,1.41613,1.41431,1.41576,1311500002.0
2006-05-31 08:20:00,1.41573,1.41574,1.41478,1.41498,1900200002.0
2006-05-31 08:25:00,1.41495,1.41495,1.4143,1.41447,2391800008.0
2006-05-31 08:30:00,1.41471,1.41488,1.41341,1.4141,1774200002.0
2006-05-31 08:35:00,1.41398,1.41476,1.41384,1.41443,2144200005.0
2006-05-31 08:40:00,1.41431,1.41469,1.41382,1.41386,2075300005.0
2006-05-31 08:45:00,1.41388,1.41479,1.41218,1.41272,2694400007.0
2006-05-31 08:50:00,1.41306,1.41461,1.41262,1.41265,2907900008.0
2006-05-31 08:55:00,1.41285,1.41339,1.41212,1.41232,2668500005.0
2006-05-31 09:00:00,1.41226,1.41266,1.40993,1.41079,2779600004.0
2006-05-31 09:05:00,1.41082,1.41198,1.41035,1.41115,1974500004.0
2006-05-31 09:10:00,1.41121,1.41159,1.41075,1.41159,2248100006.0
2006-05-31 09:15:00,1.41149,1.41151,1.41075,1.41079,2176000006.0
2006-05-31 09:20:00,1.41079,1.41118,1.41,1.41035,1674000005.0
2006-05-31 09:25:00,1.41037,1.41048,1.40911,1.41008,2234700007.0
2006-05-31 09:30:00,1.4101,1.41044,1.40966,1.41,2354000007.0
2006-05-31 09:35:00,1.40993,1.41015,1.40908,1.40931,1933100002.0
2006-05-31 09:40:00,1.40926,1.41012,1.40858,1.40973,2101900003.0
2006-05-31 09:45:00,1.4095,1.4095,1.4085,1.40892,2209200007.0
2006-05-31 09:50:00,1.40894,1.40976,1.40884,1.4093,2242500008.0
2006-05-31 09:55:00,1.40911,1.40939,1.40838,1.4088,2820800006.0
2006-05-31 10:00:00,1.4087,1.40939,1.40864,1.40917,2289000006.0
2006-05-31 10:05:00,1.40881,1.41039,1.40835,1.4099,2467100005.0
2006-05-31 10:10:00,1.40977,1.41059,1.40923,1.40925,2416300009.0
2006-05-31 10:15:00,1.40937,1.40993,1.40918,1.40938,1969500004.0
2006-05-31 10:20:00,1.40926,1.41003,1.40893,1.40924,2356500011.0
2006-05-31 10:25:00,1.40932,1.4097,1.40907,1.40923,2742200003.0
2006-05-31 10:30:00,1.40929,1.40981,1.40877,1.40898,2699600009.0
2006-05-31 10:35:00,1.40912,1.40954,1.40899,1.40919,2373900006.0
2006-05-31 10:40:00,1.40924,1.40975,1.40886,1.40948,2316600002.0
2006-05-31 10:45:00,1.40957,1.41006,1.40945,1.41002,2092700003.0
2006-05-31 10:50:00,1.41002,1.41006,1.40939,1.40964,2214700005.0
2006-05-31 10:55:00,1.40966,1.40978,1.40889,1.40897,2588600007.0
2006-05-31 11:00:00,1.40902,1.40992,1.40891,1.40965,2446300011.0
2006-05-31 11:05:00,1.4096,1.40999,1.4088,1.4088,2165900004.0
2006-05-31 11:10:00,1.40903,1.40997,1.40879,1.40993,2437700004.0
2006-05-31 11:15:00,1.40993,1.41037,1.40879,1.40932,2091500007.0
2006-05-31 11:20:00,1.40958,1.41004,1.40927,1.40932,2784800009.0
2006-05-31 11:25:00,1.4093,1.40944,1.40875,1.40916,2387100010.0
2006-05-31 11:30:00,1.40904,1.40954,1.40887,1.40913,2536400002.0
2006-05-31 11:35:00,1.40922,1.40941,1.40876,1.40895,2682100005.0
2006-05-31 11:40:00,1.40899,1.40921,1.40829,1.40851,3110900005.0
2006-05-31 11:45:00,1.40873,1.40896,1.40812,1.40817,2675500007.0
2006-05-31 11:50:00,1.40828,1.40829,1.40645,1.40725,1310200004.0
2006-05-31 11:55:00,1.40741,1.4076,1.40659,1.40732,2288900005.0
2006-05-31 12:00:00,1.40753,1.40796,1.40723,1.40774,2168300005.0
2006-05-31 12:05:00,1.40787,1.40837,1.40769,1.4083,2041000007.0
2006-05-31 12:10:00,1.40833,1.4095,1.40833,1.40922,1972400002.0
2006-05-31 12:15:00,1.40901,1.4093,1.40864,1.40889,1645100004.0
2006-05-31 12:20:00,1.40864,1.40886,1.40787,1.40866,2089200003.0
2006-05-31 12:25:00,1.40883,1.40883,1.40805,1.40816,2592700004.0
2006-05-31 12:30:00,1.4082,1.40914,1.40809,1.40895,2501000003.0
2006-05-31 12:35:00,1.40921,1.40925,1.40844,1.40865,2702300000.0
2006-05-31 12:40:00,1.40872,1.40958,1.4084,1.40933,2100500005.0
2006-05-31 12:45:00,1.40943,1.40961,1.40861,1.40872,2438400003.0
2006-05-31 12:50:00,1.40884,1.4091,1.40831,1.40849,1879600001.0
2006-05-31 12:55:00,1.40837,1.40922,1.40775,1.40911,2446800010.0
2006-05-31 13:00:00,1.40919,1.40919,1.40819,1.40843,1683600007.0
2006-05-31 13:05:00,1.40849,1.40947,1.40849,1.40932,1444200008.0
2006-05-31 13:10:00,1.4094,1.40987,1.409,1.40927,1513200002.0
2006-05-31 13:15:00,1.40921,1.40968,1.4086,1.40927,1198900001.0
2006-05-31 13:20:00,1.40919,1.40922,1.40864,1.40874,1035900001.0
2006-05-31 13:25:00,1.40862,1.40889,1.40833,1.40862,1807700001.0
2006-05-31 13:30:00,1.40867,1.409,1.40839,1.40854,2035900008.0
2006-05-31 13:35:00,1.40854,1.40886,1.40792,1.40869,2055800004.0
2006-05-31 13:40:00,1.40856,1.40912,1.40844,1.40874,1221600000.0
2006-05-31 13:45:00,1.40876,1.40948,1.40788,1.40913,1912200003.0
2006-05-31 13:50:00,1.40907,1.40932,1.40861,1.40901,1933300002.0
2006-05-31 13:55:00,1.409,1.40923,1.40847,1.40867,1624000000.0
2006-05-31 14:00:00,1.40869,1.40971,1.40869,1.40935,1809900006.0
2006-05-31 14:05:00,1.40936,1.40964,1.40906,1.40906,1578300005.0
2006-05-31 14:10:00,1.4089,1.40989,1.40843,1.40984,1022000000.0
2006-05-31 14:15:00,1.40995,1.4103,1.409,1.40994,1982400008.0
2006-05-31 14:20:00,1.40982,1.40998,1.40906,1.4092,1695800003.0
2006-05-31 14:25:00,1.40932,1.41008,1.4085,1.40944,1726900005.0
2006-05-31 14:30:00,1.40942,1.41057,1.40858,1.4089,197400000.0
2006-05-31 14:35:00,1.40902,1.40907,1.40804,1.4086,169500000.0
2006-05-31 14:40:00,1.40866,1.40893,1.40806,1.40824,224900001.0
2006-05-31 14:45:00,1.40802,1.40892,1.40734,1.40883,187500001.0
2006-05-31 14:50:00,1.40869,1.40907,1.40835,1.40835,215400000.0
2006-05-31 14:55:00,1.4089,1.40934,1.40862,1.40903,211600000.0
2006-05-31 15:00:00,1.40909,1.40954,1.40887,1.4095,209100000.0
2006-05-31 15:05:00,1.40945,1.40974,1.40901,1.40961,192200000.0
2006-05-31 15:10:00,1.40934,1.40967,1.40906,1.40929,141600000.0
2006-05-31 15:15:00,1.40937,1.41007,1.40912,1.40984,215500001.0
2006-05-31 15:20:00,1.4097,1.41005,1.40855,1.40926,187900001.0
2006-05-31 15:25:00,1.40945,1.4107,1.40931,1.40981,190600001.0
2006-05-31 15:30:00,1.40938,1.40946,1.40822,1.40896,187200000.0
2006-05-31 15:35:00,1.40942,1.40994,1.40864,1.40908,193200000.0
2006-05-31 15:40:00,1.40925,1.40946,1.40846,1.40886,168800000.0
2006-05-31 15:45:00,1.4089,1.40913,1.40828,1.40876,189400000.0
2006-05-31 15:50:00,1.40876,1.4091,1.40856,1.40886,172000000.0
2006-05-31 15:55:00,1.40898,1.40898,1.40819,1.40834,148400000.0
2006-05-31 16:00:00,1.40816,1.40915,1.40769,1.40915,178700001.0
2006-05-31 16:05:00,1.4094,1.40956,1.40811,1.40825,207400000.0
2006-05-31 16:10:00,1.4084,1.40938,1.4083,1.40915,151900000.0
2006-05-31 16:15:00,1.40907,1.40929,1.40808,1.4083,174200001.0
2006-05-31 16:20:00,1.40835,1.40931,1.40817,1.40897,216800001.0
2006-05-31 16:25:00,1.40931,1.40939,1.40867,1.40872,218200000.0
2006-05-31 16:30:00,1.40882,1.40939,1.40855,1.40918,196400000.0
2006-05-31 16:35:00,1.40933,1.40953,1.40847,1.40914,191700000.0
2006-05-31 16:40:00,1.40891,1.40891,1.4078,1.40847,211800001.0
2006-05-31 16:45:00,1.40835,1.40957,1.40835,1.40957,244700000.0
2006-05-31 16:50:00,1.40966,1.41116,1.40916,1.41115,215500000.0
2006-05-31 16:55:00,1.41154,1.41447,1.41133,1.41331,154100000.0
2006-05-31 17:00:00,1.4128,1.41376,1.41105,1.41162,234800000.0
2006-05-31 17:05:00,1.41134,1.41336,1.411,1.41334,179200000.0
2006-05-31 17:10:00,1.41317,1.41349,1.41142,1.41145,196800001.0
2006-05-31 17:15:00,1.41174,1.41282,1.41128,1.41178,211600001.0
2006-05-31 17:20:00,1.41144,1.4122,1.41132,1.41186,207200000.0
2006-05-31 17:25:00,1.41179,1.41324,1.41178,1.41258,227900000.0
2006-05-31 17:30:00,1.41244,1.41333,1.41218,1.41304,214200001.0
2006-05-31 17:35:00,1.41273,1.41339,1.41218,1.41269,189500000.0
2006-05-31 17:40:00,1.4125,1.41296,1.41205,1.41207,184000000.0
2006-05-31 17:45:00,1.4122,1.41283,1.41189,1.41248,196700000.0
2006-05-31 17:50:00,1.41263,1.41373,1.41237,1.41358,173000001.0
2006-05-31 17:55:00,1.41376,1.41498,1.4135,1.41462,177900000.0
2006-05-31 18:00:00,1.41486,1.41486,1.41409,1.41435,239600000.0
2006-05-31 18:05:00,1.41441,1.41441,1.41291,1.41314,207700000.0
2006-05-31 18:10:00,1.41307,1.41318,1.41216,1.41291,177700000.0
2006-05-31 18:15:00,1.4128,1.41309,1.41236,1.41279,176600000.0
2006-05-31 18:20:00,1.41306,1.41332,1.41258,1.41282,176000000.0
2006-05-31 18:25:00,1.41286,1.41298,1.4125,1.4129,171500001.0
2006-05-31 18:30:00,1.41295,1.41315,1.41268,1.41274,198200001.0
2006-05-31 18:35:00,1.41267,1.41295,1.41229,1.41295,226600000.0
2006-05-31 18:40:00,1.41295,1.41345,1.41274,1.41311,177200000.0
2006-05-31 18:45:00,1.41325,1.41343,1.41281,1.41309,173000000.0
2006-05-31 18:50:00,1.41322,1.41364,1.41308,1.41362,204000001.0
2006-05-31 18:55:00,1.4134,1.4147,1.4134,1.41404,207400000.0
2006-05-31 19:00:00,1.41407,1.41487,1.41367,1.41425,184600000.0
2006-05-31 19:05:00,1.41417,1.41453,1.41366,1.41397,177400000.0
2006-05-31 19:10:00,1.41413,1.41503,1.41366,1.41503,192300002.0
2006-05-31 19:15:00,1.41565,1.41565,1.41429,1.41465,161800000.0
2006-05-31 19:20:00,1.41469,1.41525,1.41446,1.41446,187400001.0
2006-05-31 19:25:00,1.41439,1.41456,1.4139,1.41448,143000000.0
2006-05-31 19:30:00,1.4147,1.41473,1.41421,1.41436,234500001.0
2006-05-31 19:35:00,1.41416,1.4143,1.41383,1.41411,156400000.0
2006-05-31 19:40:00,1.41405,1.41418,1.41279,1.41305,171000000.0
2006-05-31 19:45:00,1.41301,1.41323,1.41257,1.4127,225100000.0
2006-05-31 19:50:00,1.41298,1.41314,1.41264,1.41284,188900001.0
2006-05-31 19:55:00,1.41295,1.41346,1.41272,1.41272,166800000.0
2006-05-31 20:00:00,1.41234,1.41388,1.41203,1.41386,228500000.0
2006-05-31 20:05:00,1.41402,1.41403,1.41296,1.41347,189300002.0
2006-05-31 20:10:00,1.41321,1.41399,1.41253,1.41342,176600000.0
2006-05-31 20:15:00,1.41341,1.41378,1.41304,1.41322,212700000.0
2006-05-31 20:20:00,1.41335,1.41338,1.41285,1.41293,181600001.0
2006-05-31 20:25:00,1.41325,1.41336,1.41199,1.4123,199800000.0
2006-05-31 20:30:00,1.41245,1.41247,1.41161,1.41235,222100001.0
2006-05-31 20:35:00,1.41234,1.4125,1.41096,1.41119,221600000.0
2006-05-31 20:40:00,1.41121,1.41157,1.41084,1.41121,208600001.0
2006-05-31 20:45:00,1.41107,1.41169,1.41098,1.41098,202100001.0
2006-05-31 20:50:00,1.41066,1.41133,1.4106,1.41075,170000000.0
2006-05-31 20:55:00,1.41081,1.41123,1.41029,1.4104,212900000.0
2006-05-31 21:00:00,1.41021,1.41125,1.41021,1.41072,190300000.0
2006-05-31 21:05:00,1.41044,1.41119,1.41043,1.41116,208000002.0
2006-05-31 21:10:00,1.41118,1.41122,1.41043,1.41097,209000000.0
2006-05-31 21:15:00,1.41088,1.41128,1.41053,1.41094,180300000.0
2006-05-31 21:20:00,1.4109,1.41121,1.41051,1.41096,211200000.0
2006-05-31 21:25:00,1.41099,1.41107,1.41045,1.41063,195900001.0
2006-05-31 21:30:00,1.41071,1.41082,1.41038,1.41054,235300000.0
2006-05-31 21:35:00,1.4105,1.41068,1.41014,1.41053,181100000.0
2006-05-31 21:40:00,1.41051,1.41095,1.41031,1.41057,193900000.0
2006-05-31 21:45:00,1.41064,1.41077,1.41037,1.4106,212000001.0
2006-05-31 21:50:00,1.41066,1.4107,1.4103,1.41055,233400000.0
2006-05-31 21:55:00,1.41055,1.41106,1.41017,1.41093,260200000.0
2006-05-31 22:00:00,1.41112,1.41122,1.4103,1.41055,224600000.0
2006-05-31 22:05:00,1.4107,1.41073,1.4101,1.41035,184900000.0
2006-05-31 22:10:00,1.41055,1.41065,1.41011,1.41027,192000001.0
2006-05-31 22:15:00,1.41029,1.41042,1.41004,1.41013,213300002.0
2006-05-31 22:20:00,1.41014,1.41023,1.40931,1.40954,209000002.0
2006-05-31 22:25:00,1.40954,1.40973,1.40901,1.40964,217600001.0
2006-05-31 22:30:00,1.40951,1.40994,1.40882,1.40967,193000000.0
2006-05-31 22:35:00,1.40968,1.40987,1.40924,1.40953,201600000.0
2006-05-31 22:40:00,1.40968,1.41095,1.40943,1.41071,208800000.0
2006-05-31 22:45:00,1.4106,1.41078,1.41013,1.41031,173100000.0
2006-05-31 22:50:00,1.41024,1.41085,1.41024,1.41073,183600001.0
2006-05-31 22:55:00,1.41093,1.41106,1.4103,1.41047,170100000.0
2006-05-31 23:00:00,1.41042,1.4107,1.41024,1.4105,162000000.0
2006-05-31 23:05:00,1.4104,1.4108,1.4104,1.4108,196800000.0
2006-05-31 23:10:00,1.4106,1.4109,1.4103,1.4103,196800000.0
2006-05-31 23:15:00,1.4102,1.4103,1.4097,1.4097,246000000.0
2006-05-31 23:20:00,1.4098,1.4099,1.4096,1.4098,246000000.0
2006-05-31 23:25:00,1.4099,1.41,1.4096,1.4096,196800000.0
2006-05-31 23:30:00,1.4098,1.4099,1.4095,1.4099,196800000.0
2006-05-31 23:35:00,1.4098,1.4098,1.4094,1.4096,246000000.0
2006-05-31 23:40:00,1.4094,1.4097,1.4092,1.4092,246000000.0
2006-05-31 23:45:00,1.4093,1.4101,1.4093,1.4101,147600000.0
2006-05-31 23:50:00,1.4099,1.4104,1.4099,1.4102,147600000.0
2006-05-31 23:55:00,1.4104,1.4109,1.4102,1.41023,196800000.0
2006-06-01 00:00:00,1.41038,1.41092,1.40979,1.4108,220000000.0
2006-06-01 00:05:00,1.41033,1.41101,1.41009,1.41056,223200000.0
2006-06-01 00:10:00,1.41075,1.41133,1.41062,1.41133,186300001.0
2006-06-01 00:15:00,1.41122,1.4115,1.41084,1.41107,168900000.0
2006-06-01 00:20:00,1.41121,1.41149,1.41072,1.41072,199400001.0
2006-06-01 00:25:00,1.41045,1.41071,1.41034,1.41041,192700000.0
2006-06-01 00:30:00,1.41019,1.41084,1.41019,1.41055,178100001.0
2006-06-01 00:35:00,1.41088,1.41099,1.41058,1.41067,178800001.0
2006-06-01 00:40:00,1.41066,1.41105,1.4104,1.41095,137900000.0
2006-06-01 00:45:00,1.41094,1.41102,1.41051,1.41094,237800002.0
2006-06-01 00:50:00,1.41093,1.41109,1.40986,1.4101,176800000.0
2006-06-01 00:55:00,1.41012,1.41032,1.40976,1.41032,195000000.0
2006-06-01 01:00:00,1.41028,1.4106,1.40985,1.41,205700000.0
2006-06-01 01:05:00,1.40997,1.41012,1.40941,1.41,214300000.0
2006-06-01 01:10:00,1.40988,1.41033,1.40954,1.41026,179000000.0
2006-06-01 01:15:00,1.41022,1.41044,1.40989,1.41021,248400003.0
2006-06-01 01:20:00,1.41036,1.4106,1.40975,1.41047,210700000.0
2006-06-01 01:25:00,1.41049,1.41055,1.41007,1.41042,197800000.0
2006-06-01 01:30:00,1.41046,1.41046,1.40979,1.41017,212200000.0
2006-06-01 01:35:00,1.41007,1.41026,1.4097,1.41015,210600000.0
2006-06-01 01:40:00,1.41013,1.41044,1.40978,1.41029,194300000.0
2006-06-01 01:45:00,1.41027,1.41071,1.40998,1.41071,272100002.0
2006-06-01 01:50:00,1.41056,1.41116,1.41022,1.4106,206100000.0
2006-06-01 01:55:00,1.41052,1.4109,1.40973,1.4107,220800000.0
2006-06-01 02:00:00,1.41031,1.4104,1.4095,1.41015,310000001.0
2006-06-01 02:05:00,1.40998,1.41033,1.40974,1.41008,592700001.0
2006-06-01 02:10:00,1.4098,1.41076,1.40974,1.41067,407300000.0
2006-06-01 02:15:00,1.41055,1.41102,1.4102,1.41056,559100002.0
2006-06-01 02:20:00,1.41086,1.4112,1.40978,1.40998,208100000.0
2006-06-01 02:25:00,1.40978,1.41012,1.40943,1.40958,407400001.0
2006-06-01 02:30:00,1.40972,1.40978,1.40842,1.40855,418600003.0
2006-06-01 02:35:00,1.40851,1.40853,1.40771,1.40792,279800000.0
2006-06-01 02:40:00,1.40817,1.40846,1.40802,1.4084,185500000.0
2006-06-01 02:45:00,1.40774,1.40839,1.40735,1.40803,612400002.0
2006-06-01 02:50:00,1.40834,1.4094,1.40813,1.40887,365100001.0
2006-06-01 02:55:00,1.4088,1.40885,1.40829,1.40831,278700000.0
2006-06-01 03:00:00,1.40839,1.4085,1.407,1.40718,365300002.0
2006-06-01 03:05:00,1.40719,1.40889,1.40704,1.40889,315100000.0
2006-06-01 03:10:00,1.40847,1.40884,1.40804,1.40871,194800000.0
2006-06-01 03:15:00,1.40837,1.40955,1.40837,1.40869,217300000.0
2006-06-01 03:20:00,1.40839,1.40896,1.40818,1.40896,284800001.0
2006-06-01 03:25:00,1.40955,1.40955,1.4086,1.40882,367900000.0
2006-06-01 03:30:00,1.4089,1.40952,1.40871,1.40923,192900001.0
2006-06-01 03:35:00,1.40923,1.40937,1.40862,1.40869,284700001.0
2006-06-01 03:40:00,1.40866,1.40915,1.40851,1.4088,356300000.0
2006-06-01 03:45:00,1.40867,1.40885,1.40813,1.40813,207400000.0
2006-06-01 03:50:00,1.40841,1.409,1.40826,1.40862,289500000.0
2006-06-01 03:55:00,1.40895,1.40933,1.40836,1.40892,602600000.0
2006-06-01 04:00:00,1.40889,1.40904,1.40821,1.40828,514700002.0
2006-06-01 04:05:00,1.40818,1.40883,1.40818,1.40881,501200001.0
2006-06-01 04:10:00,1.40868,1.40884,1.40804,1.40817,410500000.0
2006-06-01 04:15:00,1.40818,1.40857,1.40813,1.40839,380700000.0
2006-06-01 04:20:00,1.40839,1.40871,1.40827,1.40845,450900000.0
2006-06-01 04:25:00,1.40838,1.40888,1.40827,1.40869,548300001.0
2006-06-01 04:30:00,1.40832,1.40875,1.40818,1.40864,249800000.0
2006-06-01 04:35:00,1.40855,1.40873,1.40793,1.40837,516100001.0
2006-06-01 04:40:00,1.40865,1.40963,1.40831,1.40962,240700000.0
2006-06-01 04:45:00,1.40958,1.40958,1.40856,1.40861,342300002.0
2006-06-01 04:50:00,1.40896,1.40898,1.40842,1.40853,186900000.0
2006-06-01 04:55:00,1.409,1.40966,1.40868,1.40935,276700000.0
2006-06-01 05:00:00,1.40986,1.4105,1.40965,1.41002,433100001.0
2006-06-01 05:05:00,1.41021,1.41043,1.40976,1.40979,1194600001.0
2006-06-01 05:10:00,1.4098,1.41014,1.40939,1.40939,843700001.0
2006-06-01 05:15:00,1.40946,1.40969,1.40934,1.40936,959200002.0
2006-06-01 05:20:00,1.4094,1.40996,1.40935,1.40985,1168400002.0
2006-06-01 05:25:00,1.40973,1.40987,1.40883,1.40892,967400002.0
2006-06-01 05:30:00,1.40899,1.40917,1.40836,1.40838,911600005.0
2006-06-01 05:35:00,1.4087,1.40877,1.4081,1.40847,697500000.0
2006-06-01 05:40:00,1.40834,1.40861,1.408,1.40814,757700001.0
2006-06-01 05:45:00,1.40838,1.40889,1.40809,1.40809,1034400002.0
2006-06-01 05:50:00,1.40808,1.40874,1.40797,1.40858,952400002.0
2006-06-01 05:55:00,1.40825,1.40858,1.40753,1.40819,770600004.0
2006-06-01 06:00:00,1.40831,1.40831,1.40796,1.40817,926000004.0
2006-06-01 06:05:00,1.40812,1.40877,1.40807,1.40836,1729300004.0
2006-06-01 06:10:00,1.4085,1.4087,1.40823,1.40853,1736100002.0
2006-06-01 06:15:00,1.40856,1.40899,1.4084,1.40884,914000000.0
2006-06-01 06:20:00,1.40881,1.4092,1.40879,1.40902,1431600002.0
2006-06-01 06:25:00,1.40909,1.40957,1.40907,1.40932,1422800008.0
2006-06-01 06:30:00,1.40935,1.40988,1.40935,1.4097,1066200002.0
2006-06-01 06:35:00,1.40956,1.40974,1.40925,1.40932,626200000.0
2006-06-01 06:40:00,1.40938,1.40949,1.40908,1.40921,1104500003.0
2006-06-01 06:45:00,1.40926,1.40958,1.40914,1.40935,1042900002.0
2006-06-01 06:50:00,1.40947,1.40974,1.40921,1.40946,957300002.0
2006-06-01 06:55:00,1.40944,1.40984,1.40934,1.40968,969600000.0
2006-06-01 07:00:00,1.40978,1.40982,1.40938,1.4097,1325600002.0
2006-06-01 07:05:00,1.40973,1.40973,1.40919,1.40931,1067500003.0
2006-06-01 07:10:00,1.40948,1.40982,1.40922,1.40978,1945300003.0
2006-06-01 07:15:00,1.40981,1.41021,1.40942,1.41003,1433100003.0
2006-06-01 07:20:00,1.41002,1.41002,1.40952,1.40958,1898000009.0
2006-06-01 07:25:00,1.4095,1.40984,1.4094,1.40947,1315600002.0
2006-06-01 07:30:00,1.40966,1.40983,1.4094,1.40949,1924300004.0
2006-06-01 07:35:00,1.40949,1.4097,1.40943,1.40968,1346400003.0
2006-06-01 07:40:00,1.40974,1.41003,1.40958,1.40991,1840500003.0
2006-06-01 07:45:00,1.40993,1.41041,1.40974,1.41019,2988100006.0
2006-06-01 07:50:00,1.41019,1.41058,1.40996,1.41042,2716000004.0
2006-06-01 07:55:00,1.4104,1.41049,1.40995,1.40995,2897100006.0
2006-06-01 08:00:00,1.40994,1.40994,1.40907,1.40948,2050500006.0
2006-06-01 08:05:00,1.40962,1.4099,1.40912,1.40927,2488100008.0
2006-06-01 08:10:00,1.40949,1.40977,1.4092,1.40935,1583600005.0
2006-06-01 08:15:00,1.4093,1.40952,1.4089,1.40897,1426100004.0
2006-06-01 08:20:00,1.40891,1.40891,1.40828,1.40868,1818400004.0
2006-06-01 08:25:00,1.40876,1.40893,1.40853,1.4086,2335300007.0
2006-06-01 08:30:00,1.40861,1.40932,1.40859,1.4089,1899100002.0
2006-06-01 08:35:00,1.40894,1.40909,1.40816,1.40832,2147500005.0
2006-06-01 08:40:00,1.4082,1.40864,1.4077,1.40783,2186500004.0
2006-06-01 08:45:00,1.40788,1.40824,1.40772,1.40782,2755200006.0
2006-06-01 08:50:00,1.40792,1.40859,1.40776,1.40841,2863100006.0
2006-06-01 08:55:00,1.40855,1.40978,1.40836,1.40935,2478300009.0
2006-06-01 09:00:00,1.40937,1.40969,1.4084,1.40847,2819300009.0
2006-06-01 09:05:00,1.40828,1.40901,1.40828,1.40901,1984500000.0
2006-06-01 09:10:00,1.40897,1.40939,1.4085,1.40887,2255400004.0
2006-06-01 09:15:00,1.40877,1.40878,1.4081,1.40855,2287500008.0
2006-06-01 09:20:00,1.40828,1.40884,1.40766,1.40778,1704500006.0
2006-06-01 09:25:00,1.40796,1.40841,1.40769,1.40787,2215600007.0
2006-06-01 09:30:00,1.40784,1.40843,1.40776,1.40778,2248700002.0
2006-06-01 09:35:00,1.40771,1.40893,1.40739,1.40889,1859500004.0
2006-06-01 09:40:00,1.40892,1.40926,1.40837,1.40884,2086700001.0
2006-06-01 09:45:00,1.40899,1.40986,1.40878,1.40943,2140500004.0
2006-06-01 09:50:00,1.40929,1.4096,1.40899,1.4094,2294600004.0
2006-06-01 09:55:00,1.40936,1.40971,1.40892,1.4095,3027500007.0
2006-06-01 10:00:00,1.40945,1.41082,1.40945,1.40983,2287600004.0
2006-06-01 10:05:00,1.40951,1.41068,1.40949,1.41043,2396700003.0
2006-06-01 10:10:00,1.41051,1.41085,1.41041,1.41081,2259000003.0
2006-06-01 10:15:00,1.41096,1.41162,1.41058,1.41105,1883500002.0
2006-06-01 10:20:00,1.411,1.41104,1.40975,1.40999,2235500004.0
2006-06-01 10:25:00,1.41012,1.41024,1.40945,1.40961,2675600005.0
2006-06-01 10:30:00,1.4096,1.41,1.40914,1.40968,2729800006.0
2006-06-01 10:35:00,1.40978,1.41002,1.40919,1.4094,2444900003.0
2006-06-01 10:40:00,1.40945,1.41029,1.40934,1.41011,2390000003.0
2006-06-01 10:45:00,1.41032,1.41079,1.41016,1.41024,2094900004.0
2006-06-01 10:50:00,1.41025,1.41061,1.40969,1.40978,2217700008.0
2006-06-01 10:55:00,1.40979,1.41022,1.40942,1.40987,2639000004.0
2006-06-01 11:00:00,1.40998,1.41051,1.40945,1.41023,2455700004.0
2006-06-01 11:05:00,1.41016,1.41067,1.40988,1.41039,2235900005.0
2006-06-01 11:10:00,1.41026,1.41032,1.40969,1.41016,2343400004.0
2006-06-01 11:15:00,1.4101,1.4101,1.40906,1.4091,2215500006.0
2006-06-01 11:20:00,1.40902,1.40946,1.40885,1.40909,2626400004.0
2006-06-01 11:25:00,1.4094,1.40992,1.40923,1.4094,2576100010.0
2006-06-01 11:30:00,1.40945,1.40955,1.40901,1.40908,2586100005.0
2006-06-01 11:35:00,1.4091,1.40932,1.40884,1.40892,2903200005.0
2006-06-01 11:40:00,1.40894,1.4094,1.40874,1.40914,3193900006.0
2006-06-01 11:45:00,1.40929,1.4094,1.40857,1.40865,2620900005.0
2006-06-01 11:50:00,1.4087,1.41071,1.40853,1.41066,1346400004.0
2006-06-01 11:55:00,1.41083,1.41125,1.41043,1.41117,2261900008.0
2006-06-01 12:00:00,1.41132,1.41176,1.41066,1.41168,2154500006.0
2006-06-01 12:05:00,1.41168,1.41168,1.41085,1.41113,2052300004.0
2006-06-01 12:10:00,1.41114,1.41168,1.41082,1.4115,1939400003.0
2006-06-01 12:15:00,1.41137,1.41172,1.41126,1.41138,1685300001.0
2006-06-01 12:20:00,1.4114,1.41178,1.41109,1.41116,2187800007.0
2006-06-01 12:25:00,1.41134,1.41158,1.41078,1.41108,2518100002.0
2006-06-01 12:30:00,1.41093,1.41146,1.41082,1.41106,2484900002.0
2006-06-01 12:35:00,1.41108,1.41133,1.41056,1.41087,2676800003.0
2006-06-01 12:40:00,1.41078,1.41118,1.41048,1.41111,1916200004.0
2006-06-01 12:45:00,1.41101,1.41104,1.41025,1.41076,2413800005.0
2006-06-01 12:50:00,1.41081,1.41145,1.41064,1.41118,1998000007.0
2006-06-01 12:55:00,1.41127,1.41191,1.41109,1.41131,2490100007.0
2006-06-01 13:00:00,1.41124,1.41135,1.41059,1.41059,1579200002.0
2006-06-01 13:05:00,1.41058,1.41089,1.40996,1.41009,1367100001.0
2006-06-01 13:10:00,1.41003,1.41075,1.4091,1.41014,1503300003.0
2006-06-01 13:15:00,1.41023,1.41035,1.40949,1.40978,1298300002.0
2006-06-01 13:20:00,1.4097,1.40994,1.40967,1.40972,1144600005.0
2006-06-01 13:25:00,1.40982,1.40983,1.40862,1.40911,1867800003.0
2006-06-01 13:30:00,1.40927,1.4095,1.40857,1.40857,1995000007.0
2006-06-01 13:35:00,1.40875,1.40888,1.40783,1.40816,1996200004.0
2006-06-01 13:40:00,1.40806,1.40926,1.40779,1.40918,1182300004.0
2006-06-01 13:45:00,1.40902,1.4091,1.40801,1.40828,1810000006.0
2006-06-01 13:50:00,1.4083,1.40849,1.40778,1.40846,1814800003.0
2006-06-01 13:55:00,1.40866,1.4089,1.40818,1.40854,1655900004.0
2006-06-01 14:00:00,1.40847,1.40937,1.40825,1.40928,1841200009.0
2006-06-01 14:05:00,1.40949,1.4103,1.40922,1.40982,1577400004.0
2006-06-01 14:10:00,1.40994,1.41018,1.40942,1.40963,1098900006.0
2006-06-01 14:15:00,1.4094,1.40996,1.40889,1.40907,1944900005.0
2006-06-01 14:20:00,1.40894,1.40905,1.40636,1.40663,1739200001.0
2006-06-01 14:25:00,1.40661,1.40769,1.40653,1.40754,1647400004.0
2006-06-01 14:30:00,1.40701,1.40844,1.40655,1.40828,222800001.0
2006-06-01 14:35:00,1.40865,1.40925,1.40832,1.40917,168300000.0
2006-06-01 14:40:00,1.40906,1.4099,1.40865,1.40966,183000000.0
2006-06-01 14:45:00,1.40966,1.41011,1.40888,1.40912,171800000.0
2006-06-01 14:50:00,1.40897,1.40967,1.4089,1.40905,194300000.0
2006-06-01 14:55:00,1.40941,1.40955,1.40812,1.40837,213200000.0
2006-06-01 15:00:00,1.40834,1.40909,1.40758,1.40909,218600000.0
2006-06-01 15:05:00,1.40907,1.4101,1.40889,1.4101,244500002.0
2006-06-01 15:10:00,1.41001,1.41159,1.40978,1.41129,177700001.0
2006-06-01 15:15:00,1.41133,1.41307,1.4111,1.41272,219100002.0
2006-06-01 15:20:00,1.41288,1.41299,1.41209,1.41247,184900000.0
2006-06-01 15:25:00,1.41261,1.41295,1.41179,1.41184,205300000.0
2006-06-01 15:30:00,1.41199,1.41221,1.41091,1.41091,211800000.0
2006-06-01 15:35:00,1.41081,1.41131,1.41053,1.41092,260500002.0
2006-06-01 15:40:00,1.41116,1.41152,1.41071,1.41139,181000000.0
2006-06-01 15:45:00,1.4111,1.41174,1.4111,1.41137,218700002.0
2006-06-01 15:50:00,1.41137,1.41152,1.41113,1.41136,183100000.0
2006-06-01 15:55:00,1.4115,1.41209,1.4097,1.4097,175500000.0
2006-06-01 16:00:00,1.41064,1.41327,1.41049,1.41261,158200000.0
2006-06-01 16:05:00,1.41276,1.41335,1.41224,1.41311,184200000.0
2006-06-01 16:10:00,1.41312,1.41341,1.41247,1.41314,186400000.0
2006-06-01 16:15:00,1.41304,1.41354,1.41198,1.4122,212900002.0
2006-06-01 16:20:00,1.41232,1.41314,1.41181,1.41281,196800001.0
2006-06-01 16:25:00,1.41346,1.41379,1.41297,1.41338,197400000.0
2006-06-01 16:30:00,1.41321,1.41417,1.41297,1.41365,201500000.0
2006-06-01 16:35:00,1.41374,1.41381,1.4128,1.41368,214300001.0
2006-06-01 16:40:00,1.41358,1.41477,1.41358,1.41449,262800003.0
2006-06-01 16:45:00,1.41439,1.41547,1.41429,1.41547,171800000.0
2006-06-01 16:50:00,1.41562,1.41573,1.41337,1.41465,198500001.0
2006-06-01 16:55:00,1.41465,1.41465,1.41333,1.41356,183100001.0
2006-06-01 17:00:00,1.41264,1.41332,1.41227,1.41254,177100000.0
2006-06-01 17:05:00,1.41219,1.41264,1.41178,1.41247,170300000.0
2006-06-01 17:10:00,1.41225,1.41291,1.41223,1.41252,200600000.0
2006-06-01 17:15:00,1.41268,1.41268,1.41173,1.4124,223200002.0
2006-06-01 17:20:00,1.41233,1.4134,1.41188,1.41336,226500001.0
2006-06-01 17:25:00,1.41316,1.4134,1.41269,1.4131,185100000.0
2006-06-01 17:30:00,1.41312,1.41352,1.41259,1.41259,212900001.0
2006-06-01 17:35:00,1.41243,1.41243,1.41108,1.41197,209300000.0
2006-06-01 17:40:00,1.41179,1.41247,1.41006,1.41024,260600001.0
2006-06-01 17:45:00,1.41021,1.41111,1.40998,1.41111,304900006.0
2006-06-01 17:50:00,1.41128,1.41138,1.41016,1.41053,223200002.0
2006-06-01 17:55:00,1.4105,1.41123,1.41035,1.41046,217200000.0
2006-06-01 18:00:00,1.41052,1.41149,1.41041,1.41136,222500000.0
2006-06-01 18:05:00,1.41181,1.41181,1.41072,1.41117,190800001.0
2006-06-01 18:10:00,1.41108,1.4113,1.41022,1.41114,190500000.0
2006-06-01 18:15:00,1.4111,1.41183,1.41082,1.41177,211700000.0
2006-06-01 18:20:00,1.4119,1.41208,1.41148,1.41184,197700001.0
2006-06-01 18:25:00,1.41203,1.41227,1.41157,1.41221,165600000.0
2006-06-01 18:30:00,1.41234,1.4124,1.41187,1.4123,211200000.0
2006-06-01 18:35:00,1.41227,1.41231,1.41185,1.41219,169500000.0
2006-06-01 18:40:00,1.41211,1.4124,1.41192,1.41192,194200001.0
2006-06-01 18:45:00,1.41203,1.41213,1.41128,1.41136,195400000.0
2006-06-01 18:50:00,1.41138,1.41157,1.41088,1.41117,234200001.0
2006-06-01 18:55:00,1.41097,1.41148,1.4108,1.41117,180100000.0
2006-06-01 19:00:00,1.41128,1.41161,1.4108,1.41139,213800000.0
2006-06-01 19:05:00,1.41141,1.41215,1.41139,1.41204,185800002.0
2006-06-01 19:10:00,1.4121,1.41251,1.41175,1.41229,207400000.0
2006-06-01 19:15:00,1.412,1.412,1.41121,1.41182,159700000.0
2006-06-01 19:20:00,1.41193,1.41231,1.41143,1.4119,229400000.0
2006-06-01 19:25:00,1.41206,1.41247,1.41167,1.41237,157800001.0
2006-06-01 19:30:00,1.41246,1.41268,1.4121,1.41239,229600000.0
2006-06-01 19:35:00,1.41235,1.41262,1.41187,1.41208,158800000.0
2006-06-01 19:40:00,1.41205,1.41253,1.41159,1.41253,208400001.0
2006-06-01 19:45:00,1.41245,1.41286,1.41212,1.41212,195600000.0
2006-06-01 19:50:00,1.41244,1.41264,1.4121,1.4121,204400000.0
2006-06-01 19:55:00,1.41196,1.41203,1.41121,1.41125,193800001.0
2006-06-01 20:00:00,1.41123,1.41175,1.41088,1.41144,191200000.0
2006-06-01 20:05:00,1.41133,1.41196,1.41132,1.41187,187800001.0
2006-06-01 20:10:00,1.4116,1.41197,1.41107,1.4118,194200000.0
2006-06-01 20:15:00,1.41194,1.41194,1.41099,1.41111,207100000.0
2006-06-01 20:20:00,1.41101,1.41101,1.40964,1.4098,192700001.0
2006-06-01 20:25:00,1.40986,1.41037,1.40951,1.41004,236300002.0
2006-06-01 20:30:00,1.41027,1.41039,1.40945,1.41032,190200000.0
2006-06-01 20:35:00,1.4103,1.41067,1.41014,1.41029,213800000.0
2006-06-01 20:40:00,1.41034,1.41056,1.4094,1.40987,214600001.0
2006-06-01 20:45:00,1.40971,1.41013,1.40953,1.4099,198100000.0
2006-06-01 20:50:00,1.41014,1.41057,1.40989,1.41032,182900000.0
2006-06-01 20:55:00,1.41049,1.41097,1.41038,1.41072,186900001.0
2006-06-01 21:00:00,1.41073,1.41073,1.40989,1.41065,172800000.0
2006-06-01 21:05:00,1.41043,1.41073,1.40997,1.41024,193900000.0
2006-06-01 21:10:00,1.41032,1.41051,1.40998,1.41018,188500001.0
2006-06-01 21:15:00,1.41006,1.41067,1.40995,1.41022,182100000.0
2006-06-01 21:20:00,1.41027,1.41053,1.40973,1.41013,205400001.0
2006-06-01 21:25:00,1.41008,1.41028,1.40959,1.40992,179900000.0
2006-06-01 21:30:00,1.41,1.41013,1.40976,1.4098,183800001.0
2006-06-01 21:35:00,1.40978,1.41042,1.40944,1.41012,153000000.0
2006-06-01 21:40:00,1.41022,1.41056,1.40987,1.41032,212600001.0
2006-06-01 21:45:00,1.41034,1.41072,1.40998,1.41067,159200000.0
2006-06-01 21:50:00,1.41072,1.41106,1.41018,1.41047,243900000.0
2006-06-01 21:55:00,1.41048,1.41109,1.4103,1.4109,212000000.0
2006-06-01 22:00:00,1.41098,1.41101,1.41021,1.4103,181900000.0
2006-06-01 22:05:00,1.41044,1.41058,1.40996,1.40996,219400002.0
2006-06-01 22:10:00,1.41007,1.41074,1.41003,1.41036,204800000.0
2006-06-01 22:15:00,1.41038,1.41103,1.41025,1.41087,174600000.0
2006-06-01 22:20:00,1.41065,1.41082,1.40998,1.41016,229000001.0
2006-06-01 22:25:00,1.41008,1.41071,1.40985,1.41043,166200000.0
2006-06-01 22:30:00,1.41037,1.41037,1.40958,1.40968,202500001.0
2006-06-01 22:35:00,1.40981,1.41067,1.40962,1.4105,181100000.0
2006-06-01 22:40:00,1.41057,1.41118,1.41021,1.41114,167000000.0
2006-06-01 22:45:00,1.41111,1.4115,1.41084,1.41125,165400000.0
2006-06-01 22:50:00,1.41133,1.41163,1.41113,1.4113,177700001.0
2006-06-01 22:55:00,1.41159,1.41196,1.41148,1.41185,188500001.0
2006-06-01 23:00:00,1.41179,1.4123,1.41161,1.4121,134000003.0
2006-06-01 23:05:00,1.4125,1.413,1.4122,1.413,148800004.0
2006-06-01 23:10:00,1.4129,1.4131,1.4125,1.413,186000005.0
2006-06-01 23:15:00,1.4132,1.4136,1.413,1.4134,111600003.0
2006-06-01 23:20:00,1.4135,1.4135,1.4131,1.4134,186000005.0
2006-06-01 23:25:00,1.4136,1.4137,1.4129,1.4129,148800004.0
2006-06-01 23:30:00,1.413,1.413,1.4119,1.4125,190000002.0
2006-06-01 23:35:00,1.41276,1.41296,1.412,1.41233,194600000.0
2006-06-01 23:40:00,1.41242,1.41242,1.41131,1.41184,227500000.0
2006-06-01 23:45:00,1.41173,1.41207,1.41153,1.41187,257600001.0
2006-06-01 23:50:00,1.41195,1.41256,1.41171,1.41171,228800000.0
2006-06-01 23:55:00,1.41211,1.41258,1.41178,1.41196,204800001.0
2006-06-02 00:00:00,1.41206,1.41239,1.41165,1.4118,232600000.0
2006-06-02 00:05:00,1.41187,1.41198,1.41152,1.41172,229100002.0
2006-06-02 00:10:00,1.41181,1.41188,1.41131,1.41172,169900000.0
2006-06-02 00:15:00,1.41159,1.41164,1.41133,1.41158,157800001.0
2006-06-02 00:20:00,1.41173,1.41198,1.4112,1.41171,212600000.0
2006-06-02 00:25:00,1.41159,1.41199,1.41147,1.41199,203000001.0
2006-06-02 00:30:00,1.41185,1.4123,1.41161,1.41161,170700000.0
2006-06-02 00:35:00,1.41191,1.41221,1.41163,1.41194,174000000.0
2006-06-02 00:40:00,1.41196,1.41208,1.41149,1.41206,213300002.0
2006-06-02 00:45:00,1.41201,1.41206,1.41166,1.41198,187100001.0
2006-06-02 00:50:00,1.41205,1.41252,1.41196,1.41245,196700001.0
2006-06-02 00:55:00,1.41239,1.4127,1.41202,1.41255,216800000.0
2006-06-02 01:00:00,1.41236,1.41236,1.41163,1.41196,191100000.0
2006-06-02 01:05:00,1.41198,1.41205,1.41155,1.41203,220900001.0
2006-06-02 01:10:00,1.4119,1.41192,1.41098,1.41132,147800000.0
2006-06-02 01:15:00,1.41146,1.41155,1.41106,1.4113,197000000.0
2006-06-02 01:20:00,1.41141,1.41185,1.41093,1.41171,230300000.0
2006-06-02 01:25:00,1.41161,1.41193,1.41133,1.41193,220200000.0
2006-06-02 01:30:00,1.41201,1.41241,1.41145,1.41191,178400000.0
2006-06-02 01:35:00,1.41183,1.41204,1.41151,1.41186,192400001.0
2006-06-02 01:40:00,1.4118,1.41244,1.4117,1.41207,221700001.0
2006-06-02 01:45:00,1.41198,1.41275,1.41107,1.41235,223100001.0
2006-06-02 01:50:00,1.41236,1.41256,1.41203,1.4123,190300001.0
2006-06-02 01:55:00,1.41217,1.41263,1.41202,1.4126,242900002.0
2006-06-02 02:00:00,1.41251,1.41271,1.41172,1.41233,360700004.0
2006-06-02 02:05:00,1.41231,1.41286,1.41186,1.41218,565700000.0
2006-06-02 02:10:00,1.41195,1.41234,1.41126,1.41166,430000000.0
2006-06-02 02:15:00,1.41164,1.41226,1.41153,1.41209,563000001.0
2006-06-02 02:20:00,1.41266,1.41295,1.41233,1.41287,187000000.0
2006-06-02 02:25:00,1.41266,1.41299,1.41248,1.41284,311700000.0
2006-06-02 02:30:00,1.41296,1.41296,1.41233,1.41264,471300001.0
2006-06-02 02:35:00,1.4128,1.41307,1.41232,1.41241,350700000.0
2006-06-02 02:40:00,1.41246,1.41301,1.41235,1.41298,178300000.0
2006-06-02 02:45:00,1.4126,1.41368,1.4124,1.41335,626600003.0
2006-06-02 02:50:00,1.41377,1.41391,1.41285,1.41315,252600000.0
2006-06-02 02:55:00,1.41312,1.41347,1.41285,1.41285,300900000.0
2006-06-02 03:00:00,1.41289,1.41367,1.41281,1.41334,334400000.0
2006-06-02 03:05:00,1.41327,1.41357,1.41311,1.41356,328700000.0
2006-06-02 03:10:00,1.41313,1.41367,1.41313,1.41352,184300000.0
2006-06-02 03:15:00,1.41322,1.41364,1.41293,1.41297,178800000.0
2006-06-02 03:20:00,1.41261,1.41323,1.41261,1.41289,315000000.0
2006-06-02 03:25:00,1.41308,1.41312,1.41262,1.41298,362500002.0
2006-06-02 03:30:00,1.41301,1.41331,1.41261,1.41265,208700000.0
2006-06-02 03:35:00,1.41273,1.41351,1.41263,1.4129,274800000.0
2006-06-02 03:40:00,1.41296,1.41367,1.41296,1.41356,353800001.0
2006-06-02 03:45:00,1.41355,1.41385,1.4132,1.41321,191400000.0
2006-06-02 03:50:00,1.41343,1.41377,1.41292,1.41344,341600001.0
2006-06-02 03:55:00,1.41389,1.41389,1.41282,1.41344,660300000.0
2006-06-02 04:00:00,1.41342,1.4138,1.41294,1.41314,601700004.0
2006-06-02 04:05:00,1.41302,1.41357,1.41278,1.41349,479100000.0
2006-06-02 04:10:00,1.41336,1.41378,1.41313,1.41333,381700001.0
2006-06-02 04:15:00,1.4134,1.41376,1.41335,1.41352,441300000.0
2006-06-02 04:20:00,1.4135,1.41392,1.41339,1.41356,494800004.0
2006-06-02 04:25:00,1.41355,1.41403,1.41339,1.41383,539900004.0
2006-06-02 04:30:00,1.41365,1.4141,1.41354,1.41376,235000000.0
2006-06-02 04:35:00,1.4136,1.41394,1.41319,1.41355,502000000.0
2006-06-02 04:40:00,1.41366,1.4139,1.41342,1.41385,250100000.0
2006-06-02 04:45:00,1.41377,1.41389,1.41342,1.4135,331600001.0
2006-06-02 04:50:00,1.4139,1.41416,1.41342,1.41342,202300001.0
2006-06-02 04:55:00,1.41382,1.41448,1.41367,1.41402,266700001.0
2006-06-02 05:00:00,1.41442,1.41452,1.41404,1.41407,539500002.0
2006-06-02 05:05:00,1.41406,1.41468,1.41402,1.41431,1055800001.0
2006-06-02 05:10:00,1.41438,1.41469,1.41433,1.41442,907400002.0
2006-06-02 05:15:00,1.41449,1.41463,1.41417,1.41419,907200000.0
2006-06-02 05:20:00,1.41425,1.41467,1.41413,1.41431,1100000005.0
2006-06-02 05:25:00,1.41448,1.41475,1.41412,1.4144,1095100003.0
2006-06-02 05:30:00,1.41429,1.4147,1.41419,1.41423,841300002.0
2006-06-02 05:35:00,1.41449,1.41467,1.41426,1.41457,695400001.0
2006-06-02 05:40:00,1.41447,1.41483,1.41438,1.41448,746200001.0
2006-06-02 05:45:00,1.41458,1.41485,1.41433,1.41437,1039600005.0
2006-06-02 05:50:00,1.41446,1.41482,1.4143,1.41472,885300001.0
2006-06-02 05:55:00,1.41464,1.41485,1.41414,1.41417,743100002.0
2006-06-02 06:00:00,1.41418,1.41435,1.41404,1.41435,854800000.0
2006-06-02 06:05:00,1.41439,1.41483,1.41432,1.41462,1694700006.0
2006-06-02 06:10:00,1.41463,1.41489,1.41429,1.41436,1626700002.0
2006-06-02 06:15:00,1.41441,1.41478,1.41433,1.41469,969800001.0
2006-06-02 06:20:00,1.41461,1.41504,1.41448,1.41504,1417500004.0
2006-06-02 06:25:00,1.41502,1.41587,1.41485,1.41565,1393600002.0
2006-06-02 06:30:00,1.41562,1.41584,1.41521,1.41534,1229200007.0
2006-06-02 06:35:00,1.41508,1.41533,1.41478,1.41492,575700000.0
2006-06-02 06:40:00,1.415,1.41519,1.41482,1.41508,1075700004.0
2006-06-02 06:45:00,1.415,1.41543,1.41476,1.41536,1035300000.0
2006-06-02 06:50:00,1.41556,1.41562,1.41482,1.41506,976700001.0
2006-06-02 06:55:00,1.41506,1.41534,1.41498,1.41513,1121000003.0
2006-06-02 07:00:00,1.41525,1.4155,1.41503,1.41542,1341500007.0
2006-06-02 07:05:00,1.41549,1.41551,1.41507,1.4151,1008000002.0
2006-06-02 07:10:00,1.41518,1.41527,1.41451,1.41476,1724400004.0
2006-06-02 07:15:00,1.41491,1.41495,1.41449,1.41475,1436100002.0
2006-06-02 07:20:00,1.41481,1.41516,1.41457,1.41493,1764300002.0
2006-06-02 07:25:00,1.41494,1.41534,1.41482,1.41509,1303200002.0
2006-06-02 07:30:00,1.41513,1.41547,1.41487,1.41527,1891100005.0
2006-06-02 07:35:00,1.4152,1.41546,1.41489,1.41498,1265100005.0
2006-06-02 07:40:00,1.41497,1.41513,1.41449,1.41453,1924900003.0
2006-06-02 07:45:00,1.41472,1.41546,1.41464,1.41505,2906700003.0
2006-06-02 07:50:00,1.41495,1.4151,1.41462,1.41472,2497800007.0
2006-06-02 07:55:00,1.41476,1.415,1.41456,1.41467,2737500006.0
2006-06-02 08:00:00,1.41472,1.41507,1.41455,1.41482,2017000004.0
2006-06-02 08:05:00,1.41483,1.41547,1.41475,1.41521,2300100005.0
2006-06-02 08:10:00,1.41518,1.41527,1.41485,1.415,1634900004.0
2006-06-02 08:15:00,1.41499,1.4152,1.41274,1.41348,1321800002.0
2006-06-02 08:20:00,1.41362,1.41407,1.41316,1.41372,1844700002.0
2006-06-02 08:25:00,1.41393,1.41419,1.41375,1.41395,2207400005.0
2006-06-02 08:30:00,1.41392,1.41433,1.41384,1.41405,1795200003.0
2006-06-02 08:35:00,1.41401,1.41437,1.41385,1.41415,2053400005.0
2006-06-02 08:40:00,1.41397,1.41437,1.41355,1.41389,2021800003.0
2006-06-02 08:45:00,1.4139,1.41405,1.41279,1.41279,2762800006.0
2006-06-02 08:50:00,1.41286,1.41324,1.41257,1.41306,2896500007.0
2006-06-02 08:55:00,1.41306,1.4133,1.41281,1.41303,2536800006.0
2006-06-02 09:00:00,1.41316,1.41391,1.41304,1.41377,2913600005.0
2006-06-02 09:05:00,1.41381,1.41395,1.41342,1.41364,1950300004.0
2006-06-02 09:10:00,1.41361,1.41384,1.41286,1.41307,2099200002.0
2006-06-02 09:15:00,1.4129,1.41386,1.41288,1.41354,2245600001.0
2006-06-02 09:20:00,1.41354,1.41424,1.41338,1.41386,1632800005.0
2006-06-02 09:25:00,1.41385,1.41453,1.4138,1.41435,2234100001.0
2006-06-02 09:30:00,1.41391,1.4143,1.41362,1.41408,2283300003.0
2006-06-02 09:35:00,1.41403,1.41423,1.41382,1.41398,1865500007.0
2006-06-02 09:40:00,1.41387,1.41404,1.41346,1.41362,2199600006.0
2006-06-02 09:45:00,1.41386,1.4142,1.41381,1.41417,2345700011.0
2006-06-02 09:50:00,1.41406,1.41417,1.41347,1.41378,2199500002.0
2006-06-02 09:55:00,1.41374,1.41432,1.4136,1.4142,2855300004.0
2006-06-02 10:00:00,1.41408,1.41429,1.41342,1.41372,2464400005.0
2006-06-02 10:05:00,1.41344,1.41412,1.41343,1.41395,2531000004.0
2006-06-02 10:10:00,1.41381,1.41421,1.41364,1.41403,2228100003.0
2006-06-02 10:15:00,1.41427,1.41442,1.41354,1.4142,1988300005.0
2006-06-02 10:20:00,1.41415,1.41466,1.41407,1.41461,2275000007.0
2006-06-02 10:25:00,1.41478,1.41525,1.41437,1.41459,2518800003.0
2006-06-02 10:30:00,1.41463,1.41485,1.41345,1.41359,2665500007.0
2006-06-02 10:35:00,1.41359,1.41407,1.41354,1.41392,2285000005.0
2006-06-02 10:40:00,1.41375,1.41442,1.41357,1.41406,2497100010.0
2006-06-02 10:45:00,1.4141,1.41431,1.41377,1.41418,2200700006.0
2006-06-02 10:50:00,1.41419,1.41476,1.41403,1.41436,2199000006.0
2006-06-02 10:55:00,1.41486,1.41523,1.41466,1.41493,2635300002.0
2006-06-02 11:00:00,1.41515,1.41542,1.41482,1.41506,2382000003.0
2006-06-02 11:05:00,1.41525,1.4154,1.41381,1.41389,2138400004.0
2006-06-02 11:10:00,1.41391,1.41407,1.41315,1.41385,2263500001.0
2006-06-02 11:15:00,1.41389,1.41418,1.4137,1.41401,2241700006.0
2006-06-02 11:20:00,1.41391,1.41422,1.41351,1.41373,2680200003.0
2006-06-02 11:25:00,1.41376,1.414,1.41338,1.41379,2249000000.0
2006-06-02 11:30:00,1.41364,1.41377,1.41313,1.41325,2554100007.0
2006-06-02 11:35:00,1.41352,1.41372,1.41338,1.41348,2792500008.0
2006-06-02 11:40:00,1.41357,1.41401,1.41316,1.41338,3189500006.0
2006-06-02 11:45:00,1.41366,1.41414,1.41344,1.41397,2459500002.0
2006-06-02 11:50:00,1.41399,1.41432,1.41373,1.41393,1438500006.0
2006-06-02 11:55:00,1.41392,1.41401,1.41322,1.41337,2211900003.0
2006-06-02 12:00:00,1.41343,1.41393,1.41323,1.41364,2203400009.0
2006-06-02 12:05:00,1.41372,1.41421,1.41359,1.41396,1897800004.0
2006-06-02 12:10:00,1.41398,1.41435,1.4138,1.41418,1911100005.0
2006-06-02 12:15:00,1.41404,1.41419,1.41379,1.41405,1643400003.0
2006-06-02 12:20:00,1.41406,1.41446,1.41394,1.41406,2277200007.0
2006-06-02 12:25:00,1.41447,1.4156,1.41424,1.41424,2565100007.0
2006-06-02 12:30:00,1.4141,1.41536,1.41375,1.41519,2476100004.0
2006-06-02 12:35:00,1.41545,1.41577,1.41501,1.41501,2775100006.0
2006-06-02 12:40:00,1.41489,1.41517,1.41374,1.41394,2039000003.0
2006-06-02 12:45:00,1.41404,1.41421,1.41345,1.41372,2329400006.0
2006-06-02 12:50:00,1.41364,1.4142,1.41341,1.41393,1932700002.0
2006-06-02 12:55:00,1.41394,1.41406,1.41328,1.41342,2368000003.0
2006-06-02 13:00:00,1.41329,1.41396,1.41322,1.41369,1427200001.0
2006-06-02 13:05:00,1.41371,1.41376,1.4132,1.41332,1376500003.0
2006-06-02 13:10:00,1.41352,1.41449,1.41334,1.41449,1529500006.0
2006-06-02 13:15:00,1.41443,1.41451,1.41403,1.41421,1322700002.0
2006-06-02 13:20:00,1.4142,1.41512,1.41415,1.41493,1155100001.0
2006-06-02 13:25:00,1.41476,1.4148,1.41393,1.41446,1713500000.0
2006-06-02 13:30:00,1.41449,1.41546,1.41448,1.4151,2017100003.0
2006-06-02 13:35:00,1.41532,1.41589,1.41521,1.41533,2014500007.0
2006-06-02 13:40:00,1.4153,1.41566,1.41513,1.41526,1300400002.0
2006-06-02 13:45:00,1.41526,1.41543,1.41501,1.41523,1826700003.0
2006-06-02 13:50:00,1.41528,1.41558,1.41508,1.41523,1926500004.0
2006-06-02 13:55:00,1.41505,1.41537,1.41468,1.41491,1687300004.0
2006-06-02 14:00:00,1.41474,1.41487,1.41251,1.41379,1792500004.0
2006-06-02 14:05:00,1.41403,1.41513,1.41374,1.41418,1700000003.0
2006-06-02 14:10:00,1.41427,1.41461,1.41383,1.41402,984300000.0
2006-06-02 14:15:00,1.41401,1.41625,1.41382,1.41625,2061800004.0
2006-06-02 14:20:00,1.41639,1.41667,1.41544,1.41638,1926300010.0
2006-06-02 14:25:00,1.41643,1.41712,1.41501,1.41501,1702500003.0
2006-06-02 14:30:00,1.41655,1.42123,1.40971,1.41894,174900001.0
2006-06-02 14:35:00,1.41976,1.41993,1.41847,1.41915,194600000.0
2006-06-02 14:40:00,1.41948,1.4211,1.41847,1.42101,220900000.0
2006-06-02 14:45:00,1.4209,1.42193,1.42059,1.42059,203900001.0
2006-06-02 14:50:00,1.42031,1.42167,1.42031,1.4205,206300001.0
2006-06-02 14:55:00,1.42049,1.42093,1.42012,1.42062,204800001.0
2006-06-02 15:00:00,1.42077,1.42123,1.42047,1.42123,203400000.0
2006-06-02 15:05:00,1.42137,1.42148,1.42023,1.42045,169300000.0
2006-06-02 15:10:00,1.42004,1.4209,1.41979,1.42065,168900000.0
2006-06-02 15:15:00,1.42058,1.42099,1.41914,1.41941,221700000.0
2006-06-02 15:20:00,1.41936,1.41975,1.41886,1.41898,157100000.0
2006-06-02 15:25:00,1.41905,1.4197,1.41886,1.41919,180500000.0
2006-06-02 15:30:00,1.4192,1.41972,1.41887,1.4194,196400000.0
2006-06-02 15:35:00,1.41944,1.4198,1.41899,1.4193,221800001.0
2006-06-02 15:40:00,1.41993,1.42054,1.41932,1.42053,196900000.0
2006-06-02 15:45:00,1.42042,1.42056,1.4193,1.41962,191500000.0
2006-06-02 15:50:00,1.41946,1.41995,1.41913,1.41949,149400000.0
2006-06-02 15:55:00,1.41954,1.42044,1.41887,1.41988,191000000.0
2006-06-02 16:00:00,1.41962,1.41986,1.41832,1.41878,181500000.0
2006-06-02 16:05:00,1.41895,1.41949,1.41868,1.41895,235300000.0
2006-06-02 16:10:00,1.41902,1.41912,1.41791,1.41841,193800000.0
2006-06-02 16:15:00,1.41811,1.41825,1.41655,1.41772,196200000.0
2006-06-02 16:20:00,1.41794,1.41924,1.41794,1.41881,194200001.0
2006-06-02 16:25:00,1.41913,1.41919,1.41839,1.41879,194700001.0
2006-06-02 16:30:00,1.41855,1.41898,1.418,1.41892,259000001.0
2006-06-02 16:35:00,1.41911,1.41967,1.41887,1.41959,228800001.0
2006-06-02 16:40:00,1.41936,1.41992,1.41876,1.41953,215700000.0
2006-06-02 16:45:00,1.41934,1.41983,1.41871,1.41971,212200000.0
2006-06-02 16:50:00,1.41967,1.42019,1.41882,1.41981,199400000.0
2006-06-02 16:55:00,1.42004,1.42007,1.41955,1.42007,168500000.0
2006-06-02 17:00:00,1.41915,1.42042,1.41915,1.4198,199100000.0
2006-06-02 17:05:00,1.4196,1.42048,1.41932,1.41983,177000000.0
2006-06-02 17:10:00,1.41969,1.41995,1.41907,1.41976,188500001.0
2006-06-02 17:15:00,1.42014,1.42014,1.41874,1.41999,163800000.0
2006-06-02 17:20:00,1.42,1.42065,1.41956,1.41976,188400001.0
2006-06-02 17:25:00,1.41974,1.42016,1.41909,1.41941,187800000.0
2006-06-02 17:30:00,1.41933,1.41975,1.41907,1.41975,188000000.0
2006-06-02 17:35:00,1.41981,1.4204,1.41927,1.4204,201100000.0
2006-06-02 17:40:00,1.42019,1.42039,1.41967,1.42011,195000001.0
2006-06-02 17:45:00,1.42017,1.42037,1.4196,1.42024,219800001.0
2006-06-02 17:50:00,1.42037,1.42083,1.42009,1.42076,226100001.0
2006-06-02 17:55:00,1.42082,1.42112,1.41967,1.41978,211000000.0
2006-06-02 18:00:00,1.4201,1.42032,1.41943,1.42013,210300000.0
2006-06-02 18:05:00,1.42017,1.42106,1.42003,1.4209,224100000.0
2006-06-02 18:10:00,1.42095,1.42157,1.42082,1.42149,161500000.0
2006-06-02 18:15:00,1.42149,1.42169,1.42097,1.42143,191300000.0
2006-06-02 18:20:00,1.42151,1.42189,1.42125,1.42186,172300000.0
2006-06-02 18:25:00,1.42212,1.42233,1.42111,1.42126,195800002.0
2006-06-02 18:30:00,1.42138,1.42168,1.42114,1.42135,220100001.0
2006-06-02 18:35:00,1.42129,1.42145,1.42086,1.42126,140900000.0
2006-06-02 18:40:00,1.42132,1.42174,1.4213,1.4213,163200000.0
2006-06-02 18:45:00,1.42141,1.42171,1.42118,1.4214,153200000.0
2006-06-02 18:50:00,1.42144,1.42182,1.42058,1.421,224300001.0
2006-06-02 18:55:00,1.42053,1.42108,1.42049,1.42108,173100001.0
2006-06-02 19:00:00,1.42146,1.42198,1.42099,1.42169,230400001.0
2006-06-02 19:05:00,1.42167,1.42183,1.42145,1.42172,223900000.0
2006-06-02 19:10:00,1.42193,1.42214,1.42085,1.42142,254700001.0
2006-06-02 19:15:00,1.42129,1.42166,1.4212,1.42155,196200000.0
2006-06-02 19:20:00,1.42153,1.42156,1.42069,1.4212,192400000.0
2006-06-02 19:25:00,1.42136,1.42162,1.42089,1.42129,144500000.0
2006-06-02 19:30:00,1.4213,1.42142,1.4206,1.42133,181600000.0
2006-06-02 19:35:00,1.42146,1.42166,1.42102,1.42126,173300000.0
2006-06-02 19:40:00,1.42119,1.42138,1.42078,1.42124,232800000.0
2006-06-02 19:45:00,1.42115,1.42178,1.42102,1.42137,212000000.0
2006-06-02 19:50:00,1.42162,1.42183,1.42111,1.42111,231300002.0
2006-06-02 19:55:00,1.42104,1.42123,1.42085,1.42088,203300000.0
2006-06-02 20:00:00,1.4209,1.42166,1.42075,1.4215,225800002.0
2006-06-02 20:05:00,1.42166,1.42212,1.42143,1.4221,178800000.0
2006-06-02 20:10:00,1.42175,1.4222,1.42146,1.4221,212100000.0
2006-06-02 20:15:00,1.42213,1.42262,1.42195,1.42248,245300000.0
2006-06-02 20:20:00,1.42248,1.42249,1.42154,1.42167,198700000.0
2006-06-02 20:25:00,1.422,1.42204,1.42139,1.42194,243400003.0
2006-06-02 20:30:00,1.42205,1.42205,1.42121,1.42187,189400001.0
2006-06-02 20:35:00,1.42183,1.42209,1.42142,1.42168,233900000.0
2006-06-02 20:40:00,1.42173,1.42255,1.42171,1.42237,235000001.0
2006-06-02 20:45:00,1.42216,1.42266,1.42192,1.42236,200500001.0
2006-06-02 20:50:00,1.42219,1.42267,1.42211,1.4224,190600000.0
2006-06-02 20:55:00,1.42241,1.42256,1.422,1.42232,195400000.0
2006-06-02 21:00:00,1.42221,1.42253,1.42172,1.42253,183200000.0
2006-06-02 21:05:00,1.4223,1.42261,1.42191,1.42205,218300000.0
2006-06-02 21:10:00,1.42204,1.42239,1.42167,1.42219,258200001.0
2006-06-02 21:15:00,1.42216,1.4224,1.42158,1.42186,175300000.0
2006-06-02 21:20:00,1.42189,1.42226,1.42161,1.42179,191600000.0
2006-06-02 21:25:00,1.42192,1.42213,1.42158,1.42199,204600001.0
2006-06-02 21:30:00,1.42204,1.42222,1.4219,1.42195,161300000.0
2006-06-02 21:35:00,1.42193,1.42219,1.42171,1.42196,199800003.0
2006-06-02 21:40:00,1.42184,1.42215,1.42159,1.42197,177800002.0
2006-06-02 21:45:00,1.42203,1.42234,1.42169,1.42187,154700000.0
2006-06-02 21:50:00,1.422,1.422,1.42153,1.4219,199000000.0
2006-06-02 21:55:00,1.42193,1.42248,1.42175,1.422,181200000.0
2006-06-02 22:00:00,1.42224,1.4228,1.42219,1.42236,153800000.0
2006-06-02 22:05:00,1.42248,1.42269,1.42163,1.42211,176700000.0
2006-06-02 22:10:00,1.42229,1.42255,1.42221,1.42223,231900002.0
2006-06-02 22:15:00,1.42246,1.42261,1.42202,1.42204,162600000.0
2006-06-02 22:20:00,1.42208,1.42234,1.42161,1.42181,229000002.0
2006-06-02 22:25:00,1.42168,1.42196,1.42148,1.42181,161300000.0
2006-06-02 22:30:00,1.42188,1.42229,1.42132,1.42212,198500000.0
2006-06-02 22:35:00,1.42231,1.42237,1.42145,1.42193,217400002.0
2006-06-02 22:40:00,1.42198,1.42215,1.42159,1.42198,159600000.0
2006-06-02 22:45:00,1.42195,1.42219,1.42158,1.42186,188300002.0
2006-06-02 22:50:00,1.42191,1.42231,1.42176,1.42212,159700000.0
2006-06-02 22:55:00,1.4224,1.4224,1.42166,1.42183,201000001.0
2006-06-04 23:00:00,1.42178,1.42188,1.42151,1.42183,221500000.0
2006-06-04 23:05:00,1.42176,1.42196,1.42143,1.42173,173600000.0
2006-06-04 23:10:00,1.42165,1.42193,1.42115,1.42178,191900000.0
2006-06-04 23:15:00,1.42178,1.42188,1.4212,1.42175,241400000.0
2006-06-04 23:20:00,1.42186,1.42237,1.42138,1.4223,178300000.0
2006-06-04 23:25:00,1.42246,1.42276,1.42233,1.42266,223400000.0
2006-06-04 23:30:00,1.42258,1.42285,1.4222,1.42224,186600000.0
2006-06-04 23:35:00,1.42234,1.42252,1.42209,1.42244,191900001.0
2006-06-04 23:40:00,1.42274,1.42274,1.42179,1.42225,175800000.0
2006-06-04 23:45:00,1.42216,1.42246,1.42183,1.42202,244000003.0
2006-06-04 23:50:00,1.42206,1.4231,1.42176,1.42235,206500000.0
2006-06-04 23:55:00,1.42278,1.42317,1.42221,1.42284,183400000.0
2006-06-05 00:00:00,1.42302,1.42343,1.42287,1.42343,206600000.0
2006-06-05 00:05:00,1.42344,1.42344,1.42267,1.42275,199000000.0
2006-06-05 00:10:00,1.42279,1.42322,1.42231,1.42322,163100000.0
2006-06-05 00:15:00,1.42304,1.42379,1.42282,1.42349,169900001.0
2006-06-05 00:20:00,1.4238,1.4238,1.42301,1.42353,202700000.0
2006-06-05 00:25:00,1.42333,1.42366,1.4232,1.42327,231400000.0
2006-06-05 00:30:00,1.42303,1.42351,1.42303,1.4231,195700000.0
2006-06-05 00:35:00,1.42354,1.42505,1.42342,1.42476,154900000.0
2006-06-05 00:40:00,1.42476,1.42488,1.42358,1.42476,142200000.0
2006-06-05 00:45:00,1.42465,1.42476,1.42397,1.42422,201700000.0
2006-06-05 00:50:00,1.42428,1.4247,1.42416,1.42443,219800001.0
2006-06-05 00:55:00,1.42443,1.4248,1.42418,1.42478,176500000.0
2006-06-05 01:00:00,1.42468,1.42485,1.42423,1.42457,156000000.0
2006-06-05 01:05:00,1.4247,1.42491,1.42433,1.42485,187300000.0
2006-06-05 01:10:00,1.42481,1.42523,1.42461,1.42486,167200002.0
2006-06-05 01:15:00,1.42491,1.42495,1.4245,1.42491,188300000.0
2006-06-05 01:20:00,1.42497,1.4251,1.42436,1.425,215500000.0
2006-06-05 01:25:00,1.42482,1.42498,1.42455,1.42471,198800000.0
2006-06-05 01:30:00,1.42481,1.42485,1.42433,1.42485,203100000.0
2006-06-05 01:35:00,1.42476,1.425,1.42439,1.42483,227200000.0
2006-06-05 01:40:00,1.42497,1.42509,1.42449,1.42504,190500001.0
2006-06-05 01:45:00,1.42496,1.42515,1.42439,1.42484,222500001.0
2006-06-05 01:50:00,1.42474,1.42502,1.42439,1.42473,150200000.0
2006-06-05 01:55:00,1.42461,1.42497,1.42426,1.42476,181300000.0
2006-06-05 02:00:00,1.42462,1.42473,1.42379,1.42393,345200001.0
2006-06-05 02:05:00,1.42391,1.42401,1.42339,1.42369,562000000.0
2006-06-05 02:10:00,1.42349,1.4239,1.42308,1.42347,510600001.0
2006-06-05 02:15:00,1.42339,1.42426,1.42322,1.424,630800003.0
2006-06-05 02:20:00,1.42414,1.4243,1.42333,1.42404,182200001.0
2006-06-05 02:25:00,1.42378,1.4243,1.42353,1.42386,411100000.0
2006-06-05 02:30:00,1.42409,1.42416,1.42331,1.42371,414500000.0
2006-06-05 02:35:00,1.42381,1.42393,1.4234,1.42349,305900001.0
2006-06-05 02:40:00,1.42343,1.42363,1.4231,1.42356,233700001.0
2006-06-05 02:45:00,1.42302,1.4241,1.42296,1.42375,584800000.0
2006-06-05 02:50:00,1.42391,1.42466,1.4235,1.42376,323700000.0
2006-06-05 02:55:00,1.42388,1.424,1.42335,1.42392,250400001.0
2006-06-05 03:00:00,1.42394,1.42424,1.42373,1.42388,344300002.0
2006-06-05 03:05:00,1.42383,1.42439,1.4237,1.42439,269200001.0
2006-06-05 03:10:00,1.42391,1.42439,1.42389,1.42424,189200000.0
2006-06-05 03:15:00,1.42395,1.42491,1.42395,1.42442,215600000.0
2006-06-05 03:20:00,1.42379,1.42431,1.4237,1.42372,294700000.0
2006-06-05 03:25:00,1.4239,1.4239,1.4232,1.42329,376500001.0
2006-06-05 03:30:00,1.42328,1.42351,1.42284,1.42291,192300000.0
2006-06-05 03:35:00,1.42298,1.42325,1.42264,1.42264,284800000.0
2006-06-05 03:40:00,1.42261,1.42333,1.42261,1.42301,317400000.0
2006-06-05 03:45:00,1.42282,1.42334,1.42279,1.42286,189400000.0
2006-06-05 03:50:00,1.42312,1.42319,1.42238,1.42254,332400001.0
2006-06-05 03:55:00,1.42284,1.42296,1.42212,1.42261,532400001.0
2006-06-05 04:00:00,1.42252,1.42269,1.42226,1.42248,561300000.0
2006-06-05 04:05:00,1.42248,1.42329,1.42243,1.4229,561400000.0
2006-06-05 04:10:00,1.4227,1.42282,1.42221,1.42253,380400001.0
2006-06-05 04:15:00,1.42264,1.42347,1.42264,1.4231,392700000.0
2006-06-05 04:20:00,1.42305,1.42349,1.42271,1.42276,417200000.0
2006-06-05 04:25:00,1.42289,1.42344,1.4226,1.42325,509100000.0
2006-06-05 04:30:00,1.4229,1.42327,1.42289,1.42301,255100000.0
2006-06-05 04:35:00,1.42288,1.42324,1.42246,1.42285,471700000.0
2006-06-05 04:40:00,1.42295,1.42322,1.42271,1.42314,261700000.0
2006-06-05 04:45:00,1.42306,1.42316,1.42253,1.42257,303700000.0
2006-06-05 04:50:00,1.42302,1.42315,1.42211,1.4222,208500000.0
2006-06-05 04:55:00,1.42257,1.42261,1.42184,1.42201,279600001.0
2006-06-05 05:00:00,1.4224,1.4227,1.42207,1.42239,436400000.0
2006-06-05 05:05:00,1.42238,1.42275,1.42215,1.42243,1138700002.0
2006-06-05 05:10:00,1.42248,1.42286,1.42244,1.42254,849800001.0
2006-06-05 05:15:00,1.42271,1.42305,1.42256,1.42264,941400002.0
2006-06-05 05:20:00,1.42267,1.42322,1.42236,1.42236,1022000000.0
2006-06-05 05:25:00,1.42256,1.42329,1.42236,1.42316,1035100001.0
2006-06-05 05:30:00,1.42334,1.42374,1.42321,1.42338,854500001.0
2006-06-05 05:35:00,1.4236,1.42385,1.42337,1.42365,727100000.0
2006-06-05 05:40:00,1.42334,1.42386,1.42323,1.42355,749200000.0
2006-06-05 05:45:00,1.42352,1.42379,1.42335,1.42335,938300001.0
2006-06-05 05:50:00,1.42335,1.42372,1.42325,1.42365,910000002.0
2006-06-05 05:55:00,1.42355,1.42371,1.42334,1.42338,695300002.0
2006-06-05 06:00:00,1.42343,1.4237,1.42335,1.42358,820900001.0
2006-06-05 06:05:00,1.42355,1.42383,1.42322,1.42337,1791500007.0
2006-06-05 06:10:00,1.42344,1.42377,1.42327,1.42343,1663200003.0
2006-06-05 06:15:00,1.42343,1.42356,1.42321,1.42342,870900001.0
2006-06-05 06:20:00,1.42329,1.4236,1.42316,1.42326,1380000002.0
2006-06-05 06:25:00,1.42323,1.42372,1.42313,1.42343,1408800004.0
2006-06-05 06:30:00,1.42341,1.42401,1.42341,1.42366,1078900001.0
2006-06-05 06:35:00,1.42354,1.42379,1.42335,1.42353,590000002.0
2006-06-05 06:40:00,1.42348,1.42367,1.42327,1.42343,982000001.0
2006-06-05 06:45:00,1.42348,1.42376,1.42338,1.42358,988100001.0
2006-06-05 06:50:00,1.42364,1.42414,1.4232,1.4239,940700002.0
2006-06-05 06:55:00,1.42385,1.42392,1.42348,1.42364,1038400003.0
2006-06-05 07:00:00,1.42382,1.42407,1.42365,1.42376,1214500003.0
2006-06-05 07:05:00,1.42388,1.424,1.42351,1.42379,919700000.0
2006-06-05 07:10:00,1.42392,1.42392,1.42337,1.42366,1882100003.0
2006-06-05 07:15:00,1.42385,1.42386,1.42315,1.4235,1538800006.0
2006-06-05 07:20:00,1.42368,1.42383,1.42338,1.42351,1779200000.0
2006-06-05 07:25:00,1.42353,1.42377,1.42333,1.42337,1290800002.0
2006-06-05 07:30:00,1.42344,1.42399,1.42339,1.42373,1928000002.0
2006-06-05 07:35:00,1.42373,1.4239,1.4235,1.4237,1260800004.0
2006-06-05 07:40:00,1.42371,1.424,1.42356,1.4238,2110700006.0
2006-06-05 07:45:00,1.42374,1.42394,1.42351,1.4237,2872800004.0
2006-06-05 07:50:00,1.42367,1.42389,1.42348,1.42374,2506200005.0
2006-06-05 07:55:00,1.42372,1.42404,1.42359,1.42385,3009500012.0
2006-06-05 08:00:00,1.42403,1.42435,1.42387,1.42422,2028400002.0
2006-06-05 08:05:00,1.42421,1.42452,1.4236,1.42371,2517100008.0
2006-06-05 08:10:00,1.42371,1.42389,1.4233,1.42365,1552100002.0
2006-06-05 08:15:00,1.42356,1.42405,1.42345,1.42392,1427800003.0
2006-06-05 08:20:00,1.42377,1.42389,1.42352,1.42379,1765900003.0
2006-06-05 08:25:00,1.42385,1.42442,1.42367,1.42414,2245900005.0
2006-06-05 08:30:00,1.42406,1.42414,1.42356,1.42378,1925200005.0
2006-06-05 08:35:00,1.42377,1.42462,1.42359,1.42445,2220000007.0
2006-06-05 08:40:00,1.42422,1.42471,1.42395,1.42411,2007600002.0
2006-06-05 08:45:00,1.42395,1.42395,1.4233,1.42355,2720200005.0
2006-06-05 08:50:00,1.42369,1.42372,1.42303,1.42313,2883700008.0
2006-06-05 08:55:00,1.42329,1.42394,1.42297,1.42373,2540200004.0
2006-06-05 09:00:00,1.42366,1.42375,1.4228,1.42305,2847200003.0
2006-06-05 09:05:00,1.42304,1.4232,1.4226,1.42297,1987900005.0
2006-06-05 09:10:00,1.42293,1.42353,1.42274,1.42326,2200600006.0
2006-06-05 09:15:00,1.4232,1.42347,1.42262,1.42273,2290000008.0
2006-06-05 09:20:00,1.42263,1.42322,1.42241,1.42285,1647200001.0
2006-06-05 09:25:00,1.42303,1.42393,1.42266,1.42366,2268000002.0
2006-06-05 09:30:00,1.42386,1.42501,1.4236,1.42462,2181300006.0
2006-06-05 09:35:00,1.42454,1.4249,1.42382,1.42462,2034100010.0
2006-06-05 09:40:00,1.42472,1.42565,1.42472,1.42497,2168500005.0
2006-06-05 09:45:00,1.42509,1.42575,1.42456,1.42522,2190000007.0
2006-06-05 09:50:00,1.42506,1.42529,1.4243,1.42457,2324200002.0
2006-06-05 09:55:00,1.42464,1.42484,1.42324,1.42398,2888500004.0
2006-06-05 10:00:00,1.42395,1.42428,1.42326,1.42428,2308800001.0
2006-06-05 10:05:00,1.42362,1.42401,1.42332,1.42366,2618300001.0
2006-06-05 10:10:00,1.42373,1.42398,1.42339,1.42394,2315900004.0
2006-06-05 10:15:00,1.42392,1.42401,1.42324,1.42379,1954400004.0
2006-06-05 10:20:00,1.4238,1.42416,1.42321,1.42347,2313400005.0
2006-06-05 10:25:00,1.42352,1.42384,1.42334,1.42342,2439100006.0
2006-06-05 10:30:00,1.42349,1.42464,1.42317,1.42419,2588800004.0
2006-06-05 10:35:00,1.42433,1.4248,1.42395,1.42411,2375000002.0
2006-06-05 10:40:00,1.42412,1.4246,1.42405,1.42436,2308400001.0
2006-06-05 10:45:00,1.42435,1.42521,1.42408,1.42517,2171900003.0
2006-06-05 10:50:00,1.42505,1.4253,1.42462,1.42488,2098100002.0
2006-06-05 10:55:00,1.4249,1.42502,1.42396,1.42443,2548300003.0
2006-06-05 11:00:00,1.4245,1.42474,1.42394,1.42416,2456900010.0
2006-06-05 11:05:00,1.42421,1.42445,1.42399,1.42428,2150400006.0
2006-06-05 11:10:00,1.42439,1.42455,1.42408,1.42455,2318400004.0
2006-06-05 11:15:00,1.42451,1.42451,1.42408,1.42416,2047500006.0
2006-06-05 11:20:00,1.42411,1.42457,1.42365,1.42389,2815900008.0
2006-06-05 11:25:00,1.42401,1.42427,1.42352,1.42427,2404500007.0
2006-06-05 11:30:00,1.42426,1.42428,1.42352,1.42365,2771800006.0
2006-06-05 11:35:00,1.42385,1.42405,1.42364,1.42372,2830100005.0
2006-06-05 11:40:00,1.4238,1.42418,1.42351,1.42393,3243800013.0
2006-06-05 11:45:00,1.42405,1.4241,1.42327,1.42364,2406300002.0
2006-06-05 11:50:00,1.42372,1.42438,1.42341,1.42401,1327900002.0
2006-06-05 11:55:00,1.42404,1.42428,1.4238,1.42401,2188400004.0
2006-06-05 12:00:00,1.42405,1.42441,1.42391,1.42405,2152100007.0
2006-06-05 12:05:00,1.42401,1.42461,1.42365,1.42454,1842600002.0
2006-06-05 12:10:00,1.4246,1.425,1.42433,1.42454,2036800004.0
2006-06-05 12:15:00,1.4244,1.42449,1.42397,1.42436,1733500003.0
2006-06-05 12:20:00,1.42438,1.42448,1.42373,1.42374,2207900004.0
2006-06-05 12:25:00,1.42391,1.42407,1.42348,1.42368,2676400006.0
2006-06-05 12:30:00,1.42385,1.4243,1.42363,1.42404,2629400008.0
2006-06-05 12:35:00,1.42428,1.42474,1.42394,1.42463,2716400005.0
2006-06-05 12:40:00,1.42475,1.42482,1.42367,1.42407,2013500004.0
2006-06-05 12:45:00,1.42415,1.42415,1.42356,1.42372,2338400007.0
2006-06-05 12:50:00,1.42367,1.42379,1.4233,1.42347,1943400002.0
2006-06-05 12:55:00,1.42357,1.42462,1.42333,1.42462,2466900002.0
2006-06-05 13:00:00,1.42473,1.42474,1.4232,1.42332,1667900005.0
2006-06-05 13:05:00,1.42314,1.42342,1.42273,1.42282,1324800001.0
2006-06-05 13:10:00,1.4229,1.42382,1.42279,1.42366,1452700002.0
2006-06-05 13:15:00,1.42367,1.42367,1.42279,1.42306,1321600001.0
2006-06-05 13:20:00,1.42291,1.42301,1.42268,1.42268,1131100000.0
2006-06-05 13:25:00,1.42266,1.42288,1.4218,1.42198,1836900003.0
2006-06-05 13:30:00,1.42196,1.42338,1.42176,1.42302,2072400004.0
2006-06-05 13:35:00,1.42314,1.42353,1.42257,1.42266,1948800006.0
2006-06-05 13:40:00,1.42242,1.42317,1.42222,1.42315,1306000004.0
2006-06-05 13:45:00,1.42318,1.42362,1.42266,1.42315,2023400007.0
2006-06-05 13:50:00,1.42313,1.42327,1.42271,1.423,1858900001.0
2006-06-05 13:55:00,1.42295,1.42318,1.42244,1.42308,1692600006.0
2006-06-05 14:00:00,1.42313,1.4239,1.42263,1.42263,1873300002.0
2006-06-05 14:05:00,1.42253,1.4231,1.422,1.42284,1653300004.0
2006-06-05 14:10:00,1.42293,1.42328,1.42263,1.42298,1087200003.0
2006-06-05 14:15:00,1.4231,1.42408,1.42298,1.42391,2107400004.0
2006-06-05 14:20:00,1.42409,1.42494,1.42401,1.4248,1832600002.0
2006-06-05 14:25:00,1.42485,1.42503,1.42417,1.4249,1726000005.0
2006-06-05 14:30:00,1.42486,1.42519,1.42428,1.42511,171800000.0
2006-06-05 14:35:00,1.42514,1.42514,1.42412,1.42478,181300000.0
2006-06-05 14:40:00,1.42472,1.42514,1.42408,1.42464,213800000.0
2006-06-05 14:45:00,1.42451,1.42589,1.42435,1.42532,194200001.0
2006-06-05 14:50:00,1.42516,1.42584,1.42515,1.42529,174600000.0
2006-06-05 14:55:00,1.42558,1.42565,1.4242,1.42505,202500000.0
2006-06-05 15:00:00,1.42538,1.42617,1.42494,1.42513,196400000.0
2006-06-05 15:05:00,1.42493,1.42518,1.42387,1.42506,177000000.0
2006-06-05 15:10:00,1.42489,1.42543,1.42465,1.4251,182700001.0
2006-06-05 15:15:00,1.42496,1.42516,1.4245,1.42487,216800000.0
2006-06-05 15:20:00,1.42491,1.42586,1.42479,1.42586,186900000.0
2006-06-05 15:25:00,1.42601,1.42614,1.42532,1.42577,148400000.0
2006-06-05 15:30:00,1.4257,1.4257,1.42476,1.42476,193800001.0
2006-06-05 15:35:00,1.4249,1.42587,1.42469,1.42545,176800000.0
2006-06-05 15:40:00,1.4257,1.42594,1.4251,1.42559,172500000.0
2006-06-05 15:45:00,1.42582,1.4262,1.42538,1.42539,277300001.0
2006-06-05 15:50:00,1.42526,1.42542,1.42454,1.42454,197900000.0
2006-06-05 15:55:00,1.42459,1.42466,1.4238,1.42433,185100000.0
2006-06-05 16:00:00,1.42451,1.42597,1.42337,1.42541,182400000.0
2006-06-05 16:05:00,1.4253,1.4256,1.42436,1.42437,188200000.0
2006-06-05 16:10:00,1.42418,1.42464,1.4237,1.42462,274800000.0
2006-06-05 16:15:00,1.42446,1.42529,1.42413,1.42488,137200000.0
2006-06-05 16:20:00,1.42481,1.42529,1.42476,1.42486,181200000.0
2006-06-05 16:25:00,1.42484,1.4252,1.42405,1.42489,204700000.0
2006-06-05 16:30:00,1.42493,1.42589,1.42477,1.42536,234400000.0
2006-06-05 16:35:00,1.4254,1.42544,1.42467,1.42475,175500000.0
2006-06-05 16:40:00,1.42446,1.42527,1.42405,1.42469,215800002.0
2006-06-05 16:45:00,1.42455,1.42544,1.4245,1.4249,230100000.0
2006-06-05 16:50:00,1.42487,1.42527,1.42423,1.42527,220300000.0
2006-06-05 16:55:00,1.42533,1.42592,1.42435,1.42592,188400001.0
2006-06-05 17:00:00,1.42571,1.4266,1.42569,1.42619,203200000.0
2006-06-05 17:05:00,1.42607,1.42626,1.42555,1.42608,196700000.0
2006-06-05 17:10:00,1.42585,1.42651,1.42574,1.4263,187100000.0
2006-06-05 17:15:00,1.42641,1.42641,1.42551,1.4259,158600000.0
2006-06-05 17:20:00,1.42583,1.42583,1.42446,1.4251,164400000.0
2006-06-05 17:25:00,1.425,1.42576,1.42496,1.42574,184400000.0
2006-06-05 17:30:00,1.42586,1.42615,1.42544,1.42599,182600000.0
2006-06-05 17:35:00,1.42594,1.42634,1.42523,1.42538,185600000.0
2006-06-05 17:40:00,1.42529,1.42558,1.42487,1.42505,188400000.0
2006-06-05 17:45:00,1.42514,1.42554,1.42489,1.42539,210900001.0
2006-06-05 17:50:00,1.42544,1.42625,1.42522,1.42562,166100000.0
2006-06-05 17:55:00,1.42559,1.42594,1.42507,1.42572,212000000.0
2006-06-05 18:00:00,1.42596,1.42617,1.42536,1.42591,191000000.0
2006-06-05 18:05:00,1.42621,1.4271,1.42618,1.4266,207600000.0
2006-06-05 18:10:00,1.42652,1.42694,1.42599,1.42666,155400000.0
2006-06-05 18:15:00,1.42653,1.42674,1.42629,1.42639,196600000.0
2006-06-05 18:20:00,1.42653,1.42711,1.42628,1.42689,209400001.0
2006-06-05 18:25:00,1.42706,1.4271,1.4239,1.42636,177300000.0
2006-06-05 18:30:00,1.42651,1.42682,1.42638,1.42661,173600001.0
2006-06-05 18:35:00,1.42647,1.42695,1.42466,1.4267,175900000.0
2006-06-05 18:40:00,1.42664,1.42689,1.42387,1.42649,166000000.0
2006-06-05 18:45:00,1.42579,1.42677,1.42286,1.42611,151600000.0
2006-06-05 18:50:00,1.42681,1.42698,1.42629,1.42644,200100001.0
2006-06-05 18:55:00,1.42643,1.42685,1.42565,1.42601,163800000.0
2006-06-05 19:00:00,1.42613,1.4263,1.42401,1.42561,211000001.0
2006-06-05 19:05:00,1.4255,1.42585,1.42282,1.42375,150200000.0
2006-06-05 19:10:00,1.42424,1.4247,1.4232,1.42452,238400001.0
2006-06-05 19:15:00,1.4246,1.42466,1.42298,1.42414,185400001.0
2006-06-05 19:20:00,1.42398,1.42504,1.4231,1.42449,213000001.0
2006-06-05 19:25:00,1.42404,1.4257,1.4233,1.42479,184200000.0
2006-06-05 19:30:00,1.425,1.42615,1.42478,1.4257,196300000.0
2006-06-05 19:35:00,1.42566,1.42586,1.42529,1.42573,163900001.0
2006-06-05 19:40:00,1.42556,1.4261,1.42525,1.4258,294500004.0
2006-06-05 19:45:00,1.42579,1.42672,1.4255,1.42657,187400001.0
2006-06-05 19:50:00,1.42687,1.42704,1.42645,1.42658,200500000.0
2006-06-05 19:55:00,1.42642,1.42658,1.42605,1.42628,186800000.0
2006-06-05 20:00:00,1.42631,1.42679,1.42624,1.4265,220200000.0
2006-06-05 20:05:00,1.42655,1.42693,1.42628,1.42661,176100001.0
2006-06-05 20:10:00,1.42622,1.42662,1.42576,1.42636,204800000.0
2006-06-05 20:15:00,1.42619,1.42666,1.42502,1.42654,237700001.0
2006-06-05 20:20:00,1.42655,1.42677,1.42497,1.42526,166300000.0
2006-06-05 20:25:00,1.42569,1.42586,1.42513,1.42562,229900000.0
2006-06-05 20:30:00,1.42594,1.42681,1.42551,1.42551,183700000.0
2006-06-05 20:35:00,1.42544,1.42655,1.42544,1.42604,231800001.0
2006-06-05 20:40:00,1.42599,1.42624,1.42423,1.42449,206300000.0
2006-06-05 20:45:00,1.42434,1.42565,1.42434,1.42512,211100001.0
2006-06-05 20:50:00,1.42504,1.42572,1.42497,1.42534,156300000.0
2006-06-05 20:55:00,1.4257,1.4262,1.42516,1.42583,192800000.0
2006-06-05 21:00:00,1.42548,1.4259,1.4245,1.42461,176700000.0
2006-06-05 21:05:00,1.42441,1.42521,1.42441,1.42507,157600000.0
2006-06-05 21:10:00,1.42508,1.42528,1.4244,1.42491,229300000.0
2006-06-05 21:15:00,1.42492,1.42522,1.42433,1.42476,220000001.0
2006-06-05 21:20:00,1.42482,1.42502,1.42429,1.42463,216800001.0
2006-06-05 21:25:00,1.42466,1.4249,1.42453,1.42466,173400001.0
2006-06-05 21:30:00,1.42474,1.42577,1.42455,1.42543,155500000.0
2006-06-05 21:35:00,1.42547,1.42571,1.42507,1.42542,144400000.0
2006-06-05 21:40:00,1.42537,1.42561,1.4249,1.42542,181900001.0
2006-06-05 21:45:00,1.42557,1.42619,1.42551,1.42619,198700000.0
2006-06-05 21:50:00,1.42624,1.42625,1.42571,1.42618,211600000.0
2006-06-05 21:55:00,1.42613,1.42621,1.42565,1.42565,253300002.0
2006-06-05 22:00:00,1.42567,1.42747,1.42567,1.42685,163000001.0
2006-06-05 22:05:00,1.42695,1.42892,1.42695,1.42841,192900001.0
2006-06-05 22:10:00,1.42843,1.42908,1.4284,1.42869,200400000.0
2006-06-05 22:15:00,1.4289,1.42904,1.42837,1.42896,170700001.0
2006-06-05 22:20:00,1.42902,1.42982,1.42875,1.42954,240000001.0
2006-06-05 22:25:00,1.42927,1.42937,1.42823,1.42873,187000001.0
2006-06-05 22:30:00,1.42881,1.42899,1.4283,1.42837,243200001.0
2006-06-05 22:35:00,1.42853,1.42853,1.42756,1.42815,204600000.0
2006-06-05 22:40:00,1.4283,1.42918,1.42805,1.42912,189000000.0
2006-06-05 22:45:00,1.42912,1.42915,1.42845,1.42879,146400000.0
2006-06-05 22:50:00,1.42872,1.42939,1.42862,1.42914,171900000.0
2006-06-05 22:55:00,1.42938,1.42989,1.42929,1.42974,181600000.0
2006-06-05 23:00:00,1.42966,1.4299,1.4292,1.4293,164900001.0
2006-06-05 23:05:00,1.4292,1.4297,1.4287,1.4287,122400000.0
2006-06-05 23:10:00,1.4288,1.4289,1.4287,1.4288,91800000.0
2006-06-05 23:15:00,1.429,1.4291,1.4286,1.4287,153000000.0
2006-06-05 23:20:00,1.4286,1.4288,1.4286,1.4288,122400000.0
2006-06-05 23:25:00,1.42961,1.42974,1.4279,1.42821,102600000.0
2006-06-05 23:30:00,1.42811,1.42847,1.42783,1.42814,167500000.0
2006-06-05 23:35:00,1.42837,1.42837,1.42729,1.42769,166200000.0
2006-06-05 23:40:00,1.42778,1.42778,1.42638,1.42694,191200000.0
2006-06-05 23:45:00,1.42672,1.42775,1.42652,1.42683,187900000.0
2006-06-05 23:50:00,1.42678,1.42762,1.42663,1.42692,183500001.0
2006-06-05 23:55:00,1.42737,1.42762,1.42674,1.42677,140400000.0
2006-06-06 00:00:00,1.42675,1.42808,1.4267,1.42803,222200001.0
2006-06-06 00:05:00,1.42814,1.42823,1.42698,1.42718,213300001.0
2006-06-06 00:10:00,1.42729,1.42734,1.42669,1.42732,192400002.0
2006-06-06 00:15:00,1.42707,1.4278,1.42705,1.42779,151700000.0
2006-06-06 00:20:00,1.42772,1.42773,1.42701,1.42757,195100001.0
2006-06-06 00:25:00,1.42745,1.42767,1.42722,1.42729,272400001.0
2006-06-06 00:30:00,1.42707,1.42752,1.42699,1.42699,172000000.0
2006-06-06 00:35:00,1.42732,1.42732,1.42658,1.4267,209600000.0
2006-06-06 00:40:00,1.42673,1.42697,1.42639,1.42677,173300001.0
2006-06-06 00:45:00,1.42675,1.42675,1.42539,1.42599,221500000.0
2006-06-06 00:50:00,1.42577,1.42601,1.42556,1.42582,183300000.0
2006-06-06 00:55:00,1.42577,1.42617,1.42559,1.42574,183700000.0
2006-06-06 01:00:00,1.42567,1.42591,1.42525,1.4254,181500000.0
2006-06-06 01:05:00,1.42554,1.42658,1.42553,1.42651,194100000.0
2006-06-06 01:10:00,1.42645,1.42653,1.42561,1.42579,203800002.0
2006-06-06 01:15:00,1.42586,1.42654,1.4256,1.42648,186700001.0
2006-06-06 01:20:00,1.42658,1.42702,1.42602,1.42698,154500000.0
2006-06-06 01:25:00,1.42691,1.4274,1.42654,1.42657,206200002.0
2006-06-06 01:30:00,1.42664,1.42664,1.42587,1.42625,200700001.0
2006-06-06 01:35:00,1.42625,1.42668,1.42605,1.42635,198500001.0
2006-06-06 01:40:00,1.42628,1.42651,1.42577,1.42631,196700000.0
2006-06-06 01:45:00,1.42628,1.42645,1.42583,1.42629,165700000.0
2006-06-06 01:50:00,1.42641,1.42676,1.42607,1.42653,215100001.0
2006-06-06 01:55:00,1.42632,1.42644,1.42577,1.42604,233600001.0
2006-06-06 02:00:00,1.42576,1.42622,1.42544,1.42615,298300000.0
2006-06-06 02:05:00,1.42617,1.42708,1.4261,1.42681,620000001.0
2006-06-06 02:10:00,1.42674,1.42732,1.42663,1.42732,429700000.0
2006-06-06 02:15:00,1.42733,1.42733,1.42634,1.42698,579300001.0
2006-06-06 02:20:00,1.42712,1.42731,1.4265,1.4269,248800002.0
2006-06-06 02:25:00,1.42684,1.42699,1.42656,1.4268,344100001.0
2006-06-06 02:30:00,1.42697,1.42698,1.42635,1.42695,401200002.0
2006-06-06 02:35:00,1.42696,1.42706,1.42634,1.42675,304500003.0
2006-06-06 02:40:00,1.42681,1.42689,1.42629,1.42646,201600000.0
2006-06-06 02:45:00,1.42581,1.42627,1.42562,1.42574,552600002.0
2006-06-06 02:50:00,1.42609,1.42624,1.42556,1.42597,304700000.0
2006-06-06 02:55:00,1.42624,1.42669,1.42586,1.42637,314500003.0
2006-06-06 03:00:00,1.42646,1.42665,1.4261,1.42634,286300000.0
2006-06-06 03:05:00,1.42636,1.42677,1.42606,1.42668,316300001.0
2006-06-06 03:10:00,1.42618,1.42649,1.42541,1.42597,216300002.0
2006-06-06 03:15:00,1.42575,1.42649,1.42556,1.42637,242100000.0
2006-06-06 03:20:00,1.42605,1.42656,1.42605,1.42644,317300000.0
2006-06-06 03:25:00,1.42689,1.42689,1.42635,1.42642,378400002.0
2006-06-06 03:30:00,1.4264,1.4267,1.42614,1.4262,200900000.0
2006-06-06 03:35:00,1.42628,1.4268,1.42606,1.42663,276400000.0
2006-06-06 03:40:00,1.42666,1.42758,1.42665,1.42749,377200000.0
2006-06-06 03:45:00,1.42734,1.42765,1.42666,1.42666,183900001.0
2006-06-06 03:50:00,1.42683,1.42704,1.42638,1.42663,352400000.0
2006-06-06 03:55:00,1.42692,1.42714,1.42622,1.42682,595600001.0
2006-06-06 04:00:00,1.42679,1.42725,1.4265,1.42666,545900000.0
2006-06-06 04:05:00,1.4267,1.42748,1.42654,1.42732,529200001.0
2006-06-06 04:10:00,1.42717,1.42752,1.42689,1.42728,356100000.0
2006-06-06 04:15:00,1.42733,1.42782,1.42715,1.42782,413700004.0
2006-06-06 04:20:00,1.4278,1.42807,1.42746,1.42777,469600002.0
2006-06-06 04:25:00,1.42775,1.42845,1.42775,1.42814,488900000.0
2006-06-06 04:30:00,1.42777,1.42823,1.42773,1.42806,208300000.0
2006-06-06 04:35:00,1.42793,1.42835,1.42762,1.42781,473100002.0
2006-06-06 04:40:00,1.42773,1.42814,1.42733,1.42778,289100003.0
2006-06-06 04:45:00,1.42765,1.42776,1.42711,1.42715,305800001.0
2006-06-06 04:50:00,1.42753,1.42802,1.42709,1.42709,192100000.0
2006-06-06 04:55:00,1.4273,1.42753,1.42697,1.42711,258300001.0
2006-06-06 05:00:00,1.42751,1.42764,1.42664,1.42687,471600001.0
2006-06-06 05:05:00,1.42697,1.42716,1.42671,1.42674,1131700003.0
2006-06-06 05:10:00,1.42679,1.42715,1.42671,1.42674,854900000.0
2006-06-06 05:15:00,1.42686,1.42706,1.42663,1.42673,983200004.0
2006-06-06 05:20:00,1.42685,1.42709,1.42641,1.42644,1044900002.0
2006-06-06 05:25:00,1.42661,1.427,1.42641,1.42679,1088100002.0
2006-06-06 05:30:00,1.42677,1.42719,1.42656,1.42683,949100005.0
2006-06-06 05:35:00,1.42703,1.42715,1.4268,1.42705,759100000.0
2006-06-06 05:40:00,1.42685,1.42725,1.42674,1.42701,825600004.0
2006-06-06 05:45:00,1.42706,1.42726,1.42691,1.42691,1016100002.0
2006-06-06 05:50:00,1.42691,1.42726,1.42683,1.42708,938000002.0
2006-06-06 05:55:00,1.42698,1.42732,1.42683,1.42696,732200002.0
2006-06-06 06:00:00,1.42696,1.42705,1.4268,1.42688,798900002.0
2006-06-06 06:05:00,1.42687,1.42726,1.42679,1.42706,1851800007.0
2006-06-06 06:10:00,1.42711,1.42721,1.4268,1.4269,1629400001.0
2006-06-06 06:15:00,1.42699,1.42723,1.42687,1.42719,951700004.0
2006-06-06 06:20:00,1.42723,1.42815,1.42723,1.42757,1362100004.0
2006-06-06 06:25:00,1.42763,1.4278,1.42753,1.4276,1357100005.0
2006-06-06 06:30:00,1.42743,1.42771,1.42737,1.42761,1068800002.0
2006-06-06 06:35:00,1.42762,1.42789,1.42735,1.42737,600500001.0
2006-06-06 06:40:00,1.4273,1.42733,1.42678,1.42687,963600003.0
2006-06-06 06:45:00,1.42695,1.42737,1.42685,1.42723,959900001.0
2006-06-06 06:50:00,1.42731,1.42738,1.42658,1.42658,921200004.0
2006-06-06 06:55:00,1.42665,1.42716,1.42656,1.42699,1021400001.0
2006-06-06 07:00:00,1.42734,1.42768,1.42714,1.42722,1226100002.0
2006-06-06 07:05:00,1.4274,1.42779,1.42735,1.42757,1026700005.0
2006-06-06 07:10:00,1.42764,1.42773,1.42741,1.42746,1848300004.0
2006-06-06 07:15:00,1.42766,1.42783,1.42729,1.42763,1394000002.0
2006-06-06 07:20:00,1.42772,1.42783,1.42728,1.42732,1719900005.0
2006-06-06 07:25:00,1.42732,1.42785,1.42723,1.42755,1251300001.0
2006-06-06 07:30:00,1.42758,1.42785,1.42751,1.42768,1969600002.0
2006-06-06 07:35:00,1.42767,1.42801,1.42752,1.42779,1331200005.0
2006-06-06 07:40:00,1.42774,1.42797,1.42753,1.42759,1975600009.0
2006-06-06 07:45:00,1.42769,1.42821,1.42757,1.42778,2843400005.0
2006-06-06 07:50:00,1.4278,1.42811,1.42757,1.42784,2600200002.0
2006-06-06 07:55:00,1.42766,1.42874,1.42765,1.42873,2922300005.0
2006-06-06 08:00:00,1.4288,1.42899,1.42835,1.42899,2014800007.0
2006-06-06 08:05:00,1.42904,1.42912,1.42845,1.42891,2482100006.0
2006-06-06 08:10:00,1.42887,1.42915,1.42851,1.42898,1544400001.0
2006-06-06 08:15:00,1.42899,1.42944,1.42871,1.429,1420100006.0
2006-06-06 08:20:00,1.42902,1.42952,1.42866,1.42907,1787700003.0
2006-06-06 08:25:00,1.42916,1.42926,1.42867,1.42924,2246700006.0
2006-06-06 08:30:00,1.42917,1.42952,1.42911,1.42927,1784300002.0
2006-06-06 08:35:00,1.4294,1.42971,1.429,1.42913,2167900003.0
2006-06-06 08:40:00,1.42896,1.42973,1.42873,1.42883,1997100005.0
2006-06-06 08:45:00,1.42896,1.42941,1.42871,1.42875,2723100003.0
2006-06-06 08:50:00,1.42892,1.43024,1.42879,1.43005,2936900006.0
2006-06-06 08:55:00,1.42996,1.43026,1.42924,1.42945,2515400007.0
2006-06-06 09:00:00,1.42966,1.43067,1.42958,1.42958,2786600002.0
2006-06-06 09:05:00,1.42934,1.42967,1.42872,1.42888,1943700003.0
2006-06-06 09:10:00,1.42863,1.42895,1.42801,1.42894,2094600003.0
2006-06-06 09:15:00,1.42895,1.42936,1.42862,1.42905,2243400003.0
2006-06-06 09:20:00,1.42897,1.42996,1.42897,1.4298,1631700002.0
2006-06-06 09:25:00,1.43007,1.43076,1.42998,1.43019,2275400004.0
2006-06-06 09:30:00,1.43013,1.43031,1.42925,1.42932,2319500006.0
2006-06-06 09:35:00,1.42928,1.43041,1.42912,1.43019,1914500007.0
2006-06-06 09:40:00,1.43018,1.43061,1.4298,1.42995,2095900005.0
2006-06-06 09:45:00,1.4301,1.43069,1.42995,1.43039,2210800003.0
2006-06-06 09:50:00,1.43028,1.43074,1.43016,1.43041,2316800007.0
2006-06-06 09:55:00,1.43037,1.43056,1.42993,1.43051,3088000002.0
2006-06-06 10:00:00,1.43041,1.43093,1.43021,1.43069,2311100003.0
2006-06-06 10:05:00,1.43045,1.43129,1.43037,1.4311,2380900011.0
2006-06-06 10:10:00,1.43096,1.43126,1.43019,1.4305,2180400002.0
2006-06-06 10:15:00,1.43065,1.43126,1.43037,1.43103,1951400006.0
2006-06-06 10:20:00,1.43103,1.43168,1.43093,1.43117,2101900003.0
2006-06-06 10:25:00,1.43121,1.43124,1.43041,1.43074,2645300005.0
2006-06-06 10:30:00,1.43078,1.43119,1.43018,1.43041,2552800005.0
2006-06-06 10:35:00,1.43041,1.43065,1.43008,1.43018,2442000004.0
2006-06-06 10:40:00,1.4301,1.43027,1.42944,1.42965,2403400006.0
2006-06-06 10:45:00,1.42965,1.42969,1.4289,1.429,2127700005.0
2006-06-06 10:50:00,1.42914,1.42951,1.42875,1.42909,2168800002.0
2006-06-06 10:55:00,1.42913,1.42913,1.42831,1.42854,2699600005.0
2006-06-06 11:00:00,1.42866,1.4288,1.42834,1.42863,2401000002.0
2006-06-06 11:05:00,1.42865,1.42921,1.42843,1.42895,2061800006.0
2006-06-06 11:10:00,1.42901,1.42946,1.4287,1.42915,2284000004.0
2006-06-06 11:15:00,1.4292,1.42938,1.42869,1.42876,2217100005.0
2006-06-06 11:20:00,1.42871,1.42922,1.42839,1.42865,2636300005.0
2006-06-06 11:25:00,1.42872,1.42876,1.42804,1.4283,2349000006.0
2006-06-06 11:30:00,1.42829,1.42873,1.42777,1.42781,2574500004.0
2006-06-06 11:35:00,1.42791,1.42801,1.42714,1.42719,2632300004.0
2006-06-06 11:40:00,1.4274,1.4277,1.427,1.427,3291500006.0
2006-06-06 11:45:00,1.4272,1.42794,1.42703,1.42747,2497300004.0
2006-06-06 11:50:00,1.42754,1.42842,1.42738,1.4282,1445900006.0
2006-06-06 11:55:00,1.4283,1.4283,1.4272,1.42729,2281800006.0
2006-06-06 12:00:00,1.4274,1.4276,1.42699,1.42721,1923800005.0
2006-06-06 12:05:00,1.4273,1.42739,1.42641,1.42672,2001500008.0
2006-06-06 12:10:00,1.42678,1.42753,1.4267,1.4268,2043700005.0
2006-06-06 12:15:00,1.42648,1.42712,1.42578,1.42663,1840000008.0
2006-06-06 12:20:00,1.42657,1.42674,1.42534,1.42537,2203100004.0
2006-06-06 12:25:00,1.42567,1.4263,1.42551,1.42597,2494000005.0
2006-06-06 12:30:00,1.42589,1.42648,1.4258,1.42612,2536700005.0
2006-06-06 12:35:00,1.42631,1.42702,1.42602,1.42682,2742900007.0
2006-06-06 12:40:00,1.42686,1.42731,1.42648,1.42669,2055600003.0
2006-06-06 12:45:00,1.42676,1.4269,1.42613,1.4262,2239700005.0
2006-06-06 12:50:00,1.42651,1.42681,1.42624,1.42649,1844100006.0
2006-06-06 12:55:00,1.42653,1.42674,1.42623,1.42635,2371500004.0
2006-06-06 13:00:00,1.42645,1.42683,1.42572,1.4264,1625700002.0
2006-06-06 13:05:00,1.42658,1.42704,1.42655,1.4267,1458500003.0
2006-06-06 13:10:00,1.42684,1.42705,1.42663,1.427,1460400003.0
2006-06-06 13:15:00,1.42701,1.42701,1.42648,1.42679,1326300002.0
2006-06-06 13:20:00,1.42672,1.42705,1.42631,1.42656,1117400006.0
2006-06-06 13:25:00,1.42651,1.42653,1.4259,1.426,1758400004.0
2006-06-06 13:30:00,1.42612,1.42651,1.42582,1.42636,1980400001.0
2006-06-06 13:35:00,1.42645,1.42681,1.42624,1.42666,1950000005.0
2006-06-06 13:40:00,1.42651,1.4268,1.4262,1.42656,1263100002.0
2006-06-06 13:45:00,1.4266,1.42679,1.42597,1.42619,1749500002.0
2006-06-06 13:50:00,1.4262,1.42674,1.42606,1.42658,1851700002.0
2006-06-06 13:55:00,1.42631,1.42631,1.42535,1.42544,1681800002.0
2006-06-06 14:00:00,1.42557,1.42614,1.42539,1.4258,1985700011.0
2006-06-06 14:05:00,1.42601,1.42635,1.42534,1.42623,1629100002.0
2006-06-06 14:10:00,1.42636,1.42645,1.42502,1.42502,1015100001.0
2006-06-06 14:15:00,1.42476,1.42651,1.42446,1.42617,2079500005.0
2006-06-06 14:20:00,1.42609,1.42615,1.42529,1.42546,1795200002.0
2006-06-06 14:25:00,1.42555,1.42658,1.42528,1.42598,1646600001.0
2006-06-06 14:30:00,1.42573,1.4271,1.42571,1.42668,191700000.0
2006-06-06 14:35:00,1.42663,1.42683,1.42593,1.42674,210500001.0
2006-06-06 14:40:00,1.42674,1.42811,1.42674,1.42756,222800000.0
2006-06-06 14:45:00,1.4275,1.42968,1.42744,1.4291,183000000.0
2006-06-06 14:50:00,1.42883,1.42936,1.42786,1.42884,169100000.0
2006-06-06 14:55:00,1.42937,1.43043,1.42905,1.43004,185500000.0
2006-06-06 15:00:00,1.42997,1.43102,1.42961,1.43092,163200000.0
2006-06-06 15:05:00,1.43075,1.43101,1.43038,1.43088,254200001.0
2006-06-06 15:10:00,1.43085,1.43134,1.43065,1.43114,175000000.0
2006-06-06 15:15:00,1.43123,1.43131,1.43072,1.431,211900000.0
2006-06-06 15:20:00,1.43124,1.43155,1.43074,1.43147,165600000.0
2006-06-06 15:25:00,1.43145,1.43208,1.43134,1.43163,203200002.0
2006-06-06 15:30:00,1.43174,1.43212,1.43138,1.43151,147600000.0
2006-06-06 15:35:00,1.43133,1.43162,1.43075,1.43076,233100001.0
2006-06-06 15:40:00,1.43112,1.43124,1.43041,1.43121,154400000.0
2006-06-06 15:45:00,1.43126,1.43198,1.43104,1.43198,226100000.0
2006-06-06 15:50:00,1.43191,1.43203,1.4306,1.4314,170800000.0
2006-06-06 15:55:00,1.43149,1.43221,1.43115,1.43134,198000001.0
2006-06-06 16:00:00,1.43075,1.43075,1.42896,1.42925,148000000.0
2006-06-06 16:05:00,1.42938,1.42961,1.42888,1.42907,203500000.0
2006-06-06 16:10:00,1.42912,1.42991,1.42898,1.42956,233700002.0
2006-06-06 16:15:00,1.42935,1.43017,1.42935,1.42963,171100000.0
2006-06-06 16:20:00,1.42961,1.43019,1.42937,1.42994,204200001.0
2006-06-06 16:25:00,1.43005,1.43041,1.42907,1.43003,197600000.0
2006-06-06 16:30:00,1.42994,1.4304,1.42978,1.42995,241400000.0
2006-06-06 16:35:00,1.43011,1.43172,1.43005,1.43172,199700000.0
2006-06-06 16:40:00,1.43151,1.43197,1.43092,1.43117,195200001.0
2006-06-06 16:45:00,1.43072,1.43094,1.42983,1.4307,182600000.0
2006-06-06 16:50:00,1.43059,1.43116,1.43004,1.43097,169400000.0
2006-06-06 16:55:00,1.43113,1.43183,1.43064,1.4314,170100000.0
2006-06-06 17:00:00,1.43046,1.4314,1.4304,1.43055,173000000.0
2006-06-06 17:05:00,1.43047,1.43081,1.4301,1.43079,191700001.0
2006-06-06 17:10:00,1.43069,1.43112,1.43015,1.43015,178200000.0
2006-06-06 17:15:00,1.43027,1.43027,1.42883,1.42972,200000000.0
2006-06-06 17:20:00,1.42985,1.43065,1.42929,1.42989,208500000.0
2006-06-06 17:25:00,1.42968,1.43029,1.42957,1.43011,221200001.0
2006-06-06 17:30:00,1.43,1.43039,1.42961,1.4301,164300000.0
2006-06-06 17:35:00,1.42994,1.4306,1.42978,1.43021,234800002.0
2006-06-06 17:40:00,1.43008,1.43046,1.42973,1.42983,203500000.0
2006-06-06 17:45:00,1.4299,1.43023,1.4289,1.42925,153400000.0
2006-06-06 17:50:00,1.42924,1.42975,1.42887,1.42949,199000002.0
2006-06-06 17:55:00,1.42978,1.42999,1.42911,1.42969,250100000.0
2006-06-06 18:00:00,1.42988,1.43022,1.42863,1.42892,223000000.0
2006-06-06 18:05:00,1.42917,1.43044,1.42898,1.43027,248900002.0
2006-06-06 18:10:00,1.43024,1.43057,1.42976,1.43044,177700000.0
2006-06-06 18:15:00,1.43023,1.43023,1.42984,1.43003,185800001.0
2006-06-06 18:20:00,1.43014,1.43056,1.42997,1.43012,189300000.0
2006-06-06 18:25:00,1.43019,1.43031,1.42974,1.43012,185600000.0
2006-06-06 18:30:00,1.43018,1.43086,1.42998,1.43075,190200000.0
2006-06-06 18:35:00,1.43081,1.43128,1.4306,1.43083,178100000.0
2006-06-06 18:40:00,1.43081,1.43113,1.4304,1.43069,188700002.0
2006-06-06 18:45:00,1.43089,1.43099,1.43044,1.43044,161500000.0
2006-06-06 18:50:00,1.43046,1.43063,1.4298,1.43033,177100000.0
2006-06-06 18:55:00,1.43024,1.4306,1.42986,1.4304,171900000.0
2006-06-06 19:00:00,1.43038,1.43108,1.42999,1.43099,191100000.0
2006-06-06 19:05:00,1.431,1.43103,1.43052,1.43084,188900000.0
2006-06-06 19:10:00,1.43079,1.43125,1.43035,1.43124,197800000.0
2006-06-06 19:15:00,1.43097,1.43112,1.43042,1.43076,193000000.0
2006-06-06 19:20:00,1.43086,1.43098,1.43028,1.43072,231000001.0
2006-06-06 19:25:00,1.43094,1.43123,1.43057,1.43123,184200000.0
2006-06-06 19:30:00,1.43113,1.43113,1.43045,1.43058,234300001.0
2006-06-06 19:35:00,1.43063,1.43097,1.43031,1.43081,192600000.0
2006-06-06 19:40:00,1.43071,1.4311,1.43013,1.43106,221600000.0
2006-06-06 19:45:00,1.43087,1.43097,1.43021,1.43039,211900001.0
2006-06-06 19:50:00,1.43054,1.43059,1.43023,1.43051,171600001.0
2006-06-06 19:55:00,1.43044,1.43052,1.42996,1.43026,150100000.0
2006-06-06 20:00:00,1.43033,1.43081,1.43009,1.43072,183700000.0
2006-06-06 20:05:00,1.43075,1.43107,1.4302,1.43046,161300000.0
2006-06-06 20:10:00,1.43001,1.43063,1.42948,1.42996,213200001.0
2006-06-06 20:15:00,1.43,1.43027,1.42977,1.43027,234000001.0
2006-06-06 20:20:00,1.43028,1.43028,1.42888,1.4292,205300000.0
2006-06-06 20:25:00,1.42956,1.42973,1.42905,1.42943,244900001.0
2006-06-06 20:30:00,1.42951,1.42982,1.42931,1.42963,232200001.0
2006-06-06 20:35:00,1.4295,1.42971,1.42882,1.42882,267500000.0
2006-06-06 20:40:00,1.42879,1.42899,1.42787,1.42855,218000000.0
2006-06-06 20:45:00,1.42834,1.42874,1.42813,1.42846,169800000.0
2006-06-06 20:50:00,1.42823,1.42851,1.42776,1.42806,198100000.0
2006-06-06 20:55:00,1.42816,1.42847,1.42769,1.42847,213300000.0
2006-06-06 21:00:00,1.42843,1.42865,1.42788,1.42864,182300001.0
2006-06-06 21:05:00,1.42841,1.42892,1.42828,1.42888,162200001.0
2006-06-06 21:10:00,1.42894,1.42941,1.42851,1.42872,204700000.0
2006-06-06 21:15:00,1.42862,1.42903,1.42843,1.42866,204100002.0
2006-06-06 21:20:00,1.42862,1.42882,1.42779,1.42828,195500000.0
2006-06-06 21:25:00,1.42836,1.42862,1.42785,1.42858,174400002.0
2006-06-06 21:30:00,1.42863,1.42869,1.42822,1.42825,143200000.0
2006-06-06 21:35:00,1.42826,1.42848,1.42749,1.42767,159000000.0
2006-06-06 21:40:00,1.42758,1.42798,1.42753,1.42769,147200001.0
2006-06-06 21:45:00,1.42771,1.42816,1.42747,1.42781,213000000.0
2006-06-06 21:50:00,1.42787,1.42796,1.42713,1.42752,260300000.0
2006-06-06 21:55:00,1.42758,1.42832,1.42746,1.42812,197500000.0
2006-06-06 22:00:00,1.42824,1.42833,1.42791,1.42815,197000001.0
2006-06-06 22:05:00,1.42825,1.42836,1.42769,1.4279,185400000.0
2006-06-06 22:10:00,1.42797,1.42812,1.42718,1.42731,191800000.0
2006-06-06 22:15:00,1.42737,1.42784,1.42722,1.42743,193600002.0
2006-06-06 22:20:00,1.42753,1.42787,1.42702,1.42737,179200000.0
2006-06-06 22:25:00,1.4274,1.42764,1.42708,1.42719,178300002.0
2006-06-06 22:30:00,1.42719,1.42761,1.42675,1.42708,229200000.0
2006-06-06 22:35:00,1.4272,1.42726,1.42659,1.42703,238300000.0
2006-06-06 22:40:00,1.42712,1.42732,1.42677,1.42732,179700001.0
2006-06-06 22:45:00,1.42732,1.42738,1.42699,1.42714,188800000.0
2006-06-06 22:50:00,1.42701,1.42701,1.42639,1.42672,152400000.0
2006-06-06 22:55:00,1.42688,1.42792,1.42643,1.42787,185500001.0
2006-06-06 23:00:00,1.42782,1.4283,1.42764,1.4282,160700000.0
2006-06-06 23:05:00,1.4279,1.4282,1.4271,1.4271,174000000.0
2006-06-06 23:10:00,1.4264,1.4278,1.4262,1.4276,217500000.0
2006-06-06 23:15:00,1.4275,1.4276,1.4271,1.4271,174000000.0
2006-06-06 23:20:00,1.4272,1.4272,1.4263,1.4267,174000000.0
2006-06-06 23:25:00,1.4268,1.4279,1.42534,1.42577,229700000.0
2006-06-06 23:30:00,1.42579,1.4272,1.42579,1.42668,182400001.0
2006-06-06 23:35:00,1.42708,1.42731,1.42608,1.42618,175700000.0
2006-06-06 23:40:00,1.42638,1.42645,1.42549,1.42607,215100001.0
2006-06-06 23:45:00,1.42598,1.42733,1.42581,1.42626,206000000.0
2006-06-06 23:50:00,1.42652,1.42681,1.42539,1.42539,204800000.0
2006-06-06 23:55:00,1.42595,1.42645,1.42496,1.4256,202400000.0
2006-06-07 00:00:00,1.42575,1.42698,1.4256,1.42698,192400000.0
2006-06-07 00:05:00,1.42704,1.42722,1.42682,1.427,208300000.0
2006-06-07 00:10:00,1.42711,1.42718,1.42653,1.42681,132200000.0
2006-06-07 00:15:00,1.42652,1.42677,1.4262,1.42639,161900000.0
2006-06-07 00:20:00,1.4262,1.4262,1.42525,1.42525,212900001.0
2006-06-07 00:25:00,1.42519,1.42577,1.4251,1.42536,232500002.0
2006-06-07 00:30:00,1.42522,1.42621,1.42522,1.42592,179000000.0
2006-06-07 00:35:00,1.42618,1.42622,1.42583,1.42605,216100000.0
2006-06-07 00:40:00,1.42609,1.42645,1.42593,1.4264,164500000.0
2006-06-07 00:45:00,1.42636,1.42645,1.42598,1.4262,199000000.0
2006-06-07 00:50:00,1.42622,1.42656,1.42604,1.42642,199100001.0
2006-06-07 00:55:00,1.42646,1.42672,1.42625,1.42667,178900000.0
2006-06-07 01:00:00,1.42668,1.42678,1.42633,1.42654,205500000.0
2006-06-07 01:05:00,1.42668,1.42678,1.42635,1.42671,210300000.0
2006-06-07 01:10:00,1.42665,1.42686,1.42635,1.42672,174900000.0
2006-06-07 01:15:00,1.42672,1.42742,1.42643,1.42742,217300001.0
2006-06-07 01:20:00,1.42752,1.42752,1.4268,1.42733,155800000.0
2006-06-07 01:25:00,1.4273,1.42749,1.42652,1.42678,181500000.0
2006-06-07 01:30:00,1.42687,1.42746,1.42633,1.42746,193100000.0
2006-06-07 01:35:00,1.42743,1.42743,1.42672,1.42722,186800000.0
2006-06-07 01:40:00,1.42713,1.42734,1.42658,1.42704,181100000.0
2006-06-07 01:45:00,1.42702,1.42779,1.42687,1.42759,209800001.0
2006-06-07 01:50:00,1.42752,1.42776,1.42717,1.42734,192400000.0
2006-06-07 01:55:00,1.4273,1.42745,1.4261,1.42673,208000000.0
2006-06-07 02:00:00,1.42662,1.42723,1.42649,1.42705,310300000.0
2006-06-07 02:05:00,1.42703,1.42749,1.42681,1.42716,614400000.0
2006-06-07 02:10:00,1.42694,1.42736,1.42679,1.42734,413700001.0
2006-06-07 02:15:00,1.42712,1.42778,1.42638,1.42753,557800001.0
2006-06-07 02:20:00,1.42785,1.42795,1.42722,1.42745,177800000.0
2006-06-07 02:25:00,1.42735,1.42756,1.42692,1.42721,359700000.0
2006-06-07 02:30:00,1.4274,1.4274,1.42685,1.42732,377000000.0
2006-06-07 02:35:00,1.42739,1.42767,1.42698,1.42704,295900000.0
2006-06-07 02:40:00,1.42723,1.42735,1.42677,1.42699,176100001.0
2006-06-07 02:45:00,1.42647,1.42707,1.42626,1.42647,581900000.0
2006-06-07 02:50:00,1.42666,1.42683,1.42589,1.426,241700000.0
2006-06-07 02:55:00,1.42628,1.42677,1.42593,1.42655,273000000.0
2006-06-07 03:00:00,1.42666,1.42715,1.42653,1.42678,289800000.0
2006-06-07 03:05:00,1.42673,1.42706,1.42639,1.42692,286700000.0
2006-06-07 03:10:00,1.4264,1.42713,1.42636,1.42688,225400002.0
2006-06-07 03:15:00,1.42658,1.42717,1.42637,1.42717,219800001.0
2006-06-07 03:20:00,1.42661,1.42717,1.42661,1.42682,305700000.0
2006-06-07 03:25:00,1.42712,1.42712,1.42623,1.42638,300300000.0
2006-06-07 03:30:00,1.4264,1.42728,1.42623,1.42698,238500002.0
2006-06-07 03:35:00,1.42712,1.42738,1.42672,1.42684,269700001.0
2006-06-07 03:40:00,1.42673,1.42733,1.42666,1.42718,348400001.0
2006-06-07 03:45:00,1.4272,1.42738,1.42681,1.42689,169700000.0
2006-06-07 03:50:00,1.42718,1.42728,1.42667,1.4269,312300000.0
2006-06-07 03:55:00,1.42727,1.42743,1.42663,1.42718,671400001.0
2006-06-07 04:00:00,1.42711,1.42723,1.42644,1.42658,463300001.0
2006-06-07 04:05:00,1.4265,1.42722,1.42629,1.42655,524500002.0
2006-06-07 04:10:00,1.42652,1.42665,1.42618,1.42661,372000001.0
2006-06-07 04:15:00,1.42667,1.42698,1.42647,1.42655,384400001.0
2006-06-07 04:20:00,1.42652,1.42698,1.42627,1.42647,476300000.0
2006-06-07 04:25:00,1.42659,1.42716,1.42623,1.42691,500800002.0
2006-06-07 04:30:00,1.42662,1.42742,1.42662,1.42718,241300000.0
2006-06-07 04:35:00,1.42705,1.42745,1.42667,1.42696,477700002.0
2006-06-07 04:40:00,1.42692,1.42724,1.42677,1.42722,248500000.0
2006-06-07 04:45:00,1.4271,1.42723,1.42633,1.42639,320300001.0
2006-06-07 04:50:00,1.42682,1.42723,1.42645,1.42676,198400000.0
2006-06-07 04:55:00,1.42707,1.42707,1.4264,1.4264,263900000.0
2006-06-07 05:00:00,1.4268,1.42711,1.42644,1.42652,507300002.0
2006-06-07 05:05:00,1.42652,1.42685,1.42642,1.42647,1243800003.0
2006-06-07 05:10:00,1.4265,1.42679,1.42645,1.42667,877800000.0
2006-06-07 05:15:00,1.42684,1.42703,1.42668,1.4267,925600002.0
2006-06-07 05:20:00,1.42684,1.42729,1.42679,1.42693,1058000002.0
2006-06-07 05:25:00,1.4271,1.42761,1.4269,1.42704,1023100002.0
2006-06-07 05:30:00,1.427,1.42735,1.42682,1.42693,841900002.0
2006-06-07 05:35:00,1.42704,1.42745,1.42666,1.42718,745200001.0
2006-06-07 05:40:00,1.42697,1.42726,1.42684,1.42699,721800000.0
2006-06-07 05:45:00,1.42705,1.42745,1.427,1.42706,1000100000.0
2006-06-07 05:50:00,1.4269,1.42727,1.4269,1.4272,913400004.0
2006-06-07 05:55:00,1.4271,1.42727,1.42692,1.42695,676300000.0
2006-06-07 06:00:00,1.42697,1.42728,1.42685,1.42711,910300002.0
2006-06-07 06:05:00,1.4271,1.42744,1.42701,1.42711,1738300005.0
2006-06-07 06:10:00,1.42717,1.42738,1.42692,1.42715,1673500002.0
2006-06-07 06:15:00,1.42706,1.42734,1.427,1.42731,988900002.0
2006-06-07 06:20:00,1.42713,1.42727,1.42681,1.42694,1421100002.0
2006-06-07 06:25:00,1.42695,1.42712,1.4265,1.42666,1410300005.0
2006-06-07 06:30:00,1.42651,1.42716,1.4265,1.42703,1040100001.0
2006-06-07 06:35:00,1.42691,1.42712,1.42684,1.42704,589100000.0
2006-06-07 06:40:00,1.42714,1.42724,1.42658,1.42661,1034500002.0
2006-06-07 06:45:00,1.42663,1.42671,1.42636,1.42651,1028700001.0
2006-06-07 06:50:00,1.42656,1.42671,1.42617,1.42646,967200001.0
2006-06-07 06:55:00,1.42646,1.42672,1.42636,1.42659,1073000003.0
2006-06-07 07:00:00,1.4267,1.4267,1.42629,1.42641,1282300003.0
2006-06-07 07:05:00,1.4264,1.42643,1.42599,1.42599,966100003.0
2006-06-07 07:10:00,1.42613,1.42689,1.42606,1.42674,1953300005.0
2006-06-07 07:15:00,1.42694,1.42743,1.42669,1.42719,1497100003.0
2006-06-07 07:20:00,1.42705,1.42745,1.42682,1.42701,1958100008.0
2006-06-07 07:25:00,1.42703,1.4273,1.42673,1.42675,1381800003.0
2006-06-07 07:30:00,1.42678,1.42712,1.42668,1.42689,1827300002.0
2006-06-07 07:35:00,1.42689,1.42705,1.42623,1.42648,1271400000.0
2006-06-07 07:40:00,1.4265,1.42727,1.42636,1.4271,1864000003.0
2006-06-07 07:45:00,1.42715,1.42739,1.42663,1.42695,2895800006.0
2006-06-07 07:50:00,1.42693,1.42739,1.4268,1.4272,2483200002.0
2006-06-07 07:55:00,1.42721,1.4277,1.42699,1.42703,2717900006.0
2006-06-07 08:00:00,1.42704,1.42731,1.42678,1.42707,1953200005.0
2006-06-07 08:05:00,1.42701,1.42701,1.42614,1.42616,2368100007.0
2006-06-07 08:10:00,1.42642,1.42689,1.42621,1.42641,1508500003.0
2006-06-07 08:15:00,1.42641,1.4269,1.42615,1.42666,1324900003.0
2006-06-07 08:20:00,1.42667,1.42667,1.4261,1.42613,1959300004.0
2006-06-07 08:25:00,1.42637,1.42641,1.42598,1.4261,2229500003.0
2006-06-07 08:30:00,1.42597,1.42597,1.42437,1.42541,1871200002.0
2006-06-07 08:35:00,1.42557,1.4264,1.42543,1.4256,2103400004.0
2006-06-07 08:40:00,1.42563,1.42601,1.42555,1.42582,2001200004.0
2006-06-07 08:45:00,1.42603,1.42632,1.42551,1.42557,2801500005.0
2006-06-07 08:50:00,1.42573,1.42589,1.42522,1.42554,2848300006.0
2006-06-07 08:55:00,1.42583,1.42653,1.42569,1.42587,2563200005.0
2006-06-07 09:00:00,1.42585,1.42612,1.42534,1.42561,2621500006.0
2006-06-07 09:05:00,1.42566,1.42646,1.42566,1.42617,2107900007.0
2006-06-07 09:10:00,1.42601,1.42657,1.42589,1.42654,2182000005.0
2006-06-07 09:15:00,1.42646,1.42667,1.42601,1.42632,2221800005.0
2006-06-07 09:20:00,1.42633,1.42739,1.42613,1.42731,1735800003.0
2006-06-07 09:25:00,1.42745,1.42784,1.42723,1.42768,2323200004.0
2006-06-07 09:30:00,1.42754,1.42775,1.42675,1.42696,2146400003.0
2006-06-07 09:35:00,1.42699,1.42716,1.42657,1.42686,1870300004.0
2006-06-07 09:40:00,1.42685,1.42709,1.42641,1.42645,2028100002.0
2006-06-07 09:45:00,1.42668,1.42708,1.42662,1.427,2066700005.0
2006-06-07 09:50:00,1.4269,1.42771,1.42672,1.42723,2314800007.0
2006-06-07 09:55:00,1.42724,1.42796,1.4262,1.42622,2969100007.0
2006-06-07 10:00:00,1.42609,1.42708,1.42601,1.42666,2344900003.0
2006-06-07 10:05:00,1.42648,1.42738,1.42646,1.42686,2370200006.0
2006-06-07 10:10:00,1.42688,1.42752,1.42685,1.42744,2218000003.0
2006-06-07 10:15:00,1.42752,1.42786,1.42733,1.42735,1943500006.0
2006-06-07 10:20:00,1.42727,1.42763,1.42713,1.42754,2251000006.0
2006-06-07 10:25:00,1.42761,1.42822,1.42731,1.42746,2639900011.0
2006-06-07 10:30:00,1.42754,1.42763,1.42706,1.4271,2497700005.0
2006-06-07 10:35:00,1.42709,1.42768,1.4269,1.42754,2481300006.0
2006-06-07 10:40:00,1.42747,1.42851,1.42734,1.42835,2321400004.0
2006-06-07 10:45:00,1.42833,1.42837,1.42751,1.42766,2141500004.0
2006-06-07 10:50:00,1.42766,1.42863,1.42751,1.4284,2063800003.0
2006-06-07 10:55:00,1.42839,1.42854,1.42775,1.428,2703100008.0
2006-06-07 11:00:00,1.42817,1.42868,1.42716,1.4274,2366000005.0
2006-06-07 11:05:00,1.42743,1.4279,1.42687,1.42694,2098000003.0
2006-06-07 11:10:00,1.42701,1.42828,1.42689,1.42828,2369000004.0
2006-06-07 11:15:00,1.42815,1.42855,1.42771,1.4284,2147000003.0
2006-06-07 11:20:00,1.4284,1.42879,1.42733,1.42737,2726900005.0
2006-06-07 11:25:00,1.42751,1.42782,1.42738,1.42763,2365300002.0
2006-06-07 11:30:00,1.42753,1.42757,1.42703,1.42707,2682200006.0
2006-06-07 11:35:00,1.42719,1.42759,1.42703,1.4272,2598300004.0
2006-06-07 11:40:00,1.42724,1.42766,1.42707,1.4273,3274300004.0
2006-06-07 11:45:00,1.42741,1.42748,1.42696,1.427,2644300005.0
2006-06-07 11:50:00,1.42699,1.42745,1.42671,1.4269,1210500002.0
2006-06-07 11:55:00,1.42697,1.42716,1.42664,1.42679,2243600007.0
2006-06-07 12:00:00,1.42697,1.42728,1.42675,1.42708,2252000007.0
2006-06-07 12:05:00,1.42714,1.42726,1.42665,1.42697,1905300000.0
2006-06-07 12:10:00,1.42689,1.4273,1.4267,1.42702,2010200004.0
2006-06-07 12:15:00,1.42694,1.42708,1.42636,1.42648,1775500002.0
2006-06-07 12:20:00,1.4265,1.42674,1.42619,1.42625,2275600009.0
2006-06-07 12:25:00,1.42644,1.42726,1.42636,1.42704,2606400007.0
2006-06-07 12:30:00,1.42721,1.42745,1.42669,1.42716,2530100008.0
2006-06-07 12:35:00,1.42751,1.42757,1.42669,1.4269,2609800004.0
2006-06-07 12:40:00,1.42668,1.42692,1.42624,1.42648,2100800002.0
2006-06-07 12:45:00,1.4265,1.427,1.42605,1.42679,2223000002.0
2006-06-07 12:50:00,1.42696,1.427,1.42647,1.42667,1938100004.0
2006-06-07 12:55:00,1.42674,1.42724,1.42667,1.42697,2372100002.0
2006-06-07 13:00:00,1.42695,1.42724,1.42684,1.42705,1654300005.0
2006-06-07 13:05:00,1.42706,1.42744,1.42675,1.42691,1374900004.0
2006-06-07 13:10:00,1.42711,1.42752,1.4268,1.42739,1534700002.0
2006-06-07 13:15:00,1.42716,1.4272,1.42489,1.42645,1243000003.0
2006-06-07 13:20:00,1.42646,1.42689,1.42625,1.42627,1068600000.0
2006-06-07 13:25:00,1.42617,1.42648,1.42565,1.42639,1869600004.0
2006-06-07 13:30:00,1.42646,1.42646,1.42546,1.4256,2030100003.0
2006-06-07 13:35:00,1.42576,1.42654,1.42568,1.4263,2062700005.0
2006-06-07 13:40:00,1.42605,1.42632,1.42583,1.42602,1200000003.0
2006-06-07 13:45:00,1.42598,1.42598,1.42461,1.42498,1991100006.0
2006-06-07 13:50:00,1.42494,1.42601,1.42494,1.42598,1909900005.0
2006-06-07 13:55:00,1.42589,1.42612,1.42506,1.4254,1733800005.0
2006-06-07 14:00:00,1.42521,1.42558,1.42451,1.42538,2010100004.0
2006-06-07 14:05:00,1.4256,1.42597,1.42528,1.42556,1465100000.0
2006-06-07 14:10:00,1.42567,1.4263,1.42546,1.42599,1028500001.0
2006-06-07 14:15:00,1.42579,1.42646,1.42549,1.42604,1894900002.0
2006-06-07 14:20:00,1.42597,1.42609,1.42418,1.42461,1963500007.0
2006-06-07 14:25:00,1.42468,1.42521,1.42454,1.42505,1625600005.0
2006-06-07 14:30:00,1.42513,1.42567,1.42486,1.42552,151000000.0
2006-06-07 14:35:00,1.42572,1.4258,1.4251,1.42536,172200000.0
2006-06-07 14:40:00,1.42515,1.42584,1.42478,1.42545,228600000.0
2006-06-07 14:45:00,1.42519,1.42577,1.425,1.42504,198400000.0
2006-06-07 14:50:00,1.42493,1.42571,1.42469,1.42482,240900000.0
2006-06-07 14:55:00,1.42509,1.42613,1.42509,1.42606,189900000.0
2006-06-07 15:00:00,1.42599,1.42646,1.42564,1.42602,174200001.0
2006-06-07 15:05:00,1.42585,1.42664,1.42576,1.42634,237300001.0
2006-06-07 15:10:00,1.42624,1.42624,1.42542,1.42592,196200000.0
2006-06-07 15:15:00,1.42624,1.42664,1.42586,1.42607,185000000.0
2006-06-07 15:20:00,1.42593,1.42603,1.42503,1.42506,157800000.0
2006-06-07 15:25:00,1.42493,1.42569,1.42469,1.42481,174400000.0
2006-06-07 15:30:00,1.42492,1.42514,1.42415,1.42427,195200000.0
2006-06-07 15:35:00,1.4245,1.42503,1.42383,1.42479,196800000.0
2006-06-07 15:40:00,1.42491,1.42499,1.42374,1.42415,147400000.0
2006-06-07 15:45:00,1.42408,1.42421,1.4234,1.42375,214000000.0
2006-06-07 15:50:00,1.42364,1.42409,1.42346,1.42396,160000000.0
2006-06-07 15:55:00,1.424,1.42432,1.42375,1.42401,211900001.0
2006-06-07 16:00:00,1.42414,1.42414,1.42311,1.42381,178400000.0
2006-06-07 16:05:00,1.42387,1.42474,1.42358,1.42392,201500000.0
2006-06-07 16:10:00,1.42368,1.42434,1.4234,1.42368,183500001.0
2006-06-07 16:15:00,1.4233,1.42341,1.42227,1.42328,149800000.0
2006-06-07 16:20:00,1.42317,1.42363,1.423,1.42309,247400002.0
2006-06-07 16:25:00,1.42316,1.42339,1.42258,1.42291,182700000.0
2006-06-07 16:30:00,1.42288,1.42313,1.42229,1.42255,241800000.0
2006-06-07 16:35:00,1.42264,1.42266,1.42147,1.42161,166700000.0
2006-06-07 16:40:00,1.42155,1.42216,1.42079,1.42216,234200000.0
2006-06-07 16:45:00,1.42185,1.42207,1.42134,1.42203,209400000.0
2006-06-07 16:50:00,1.42207,1.42263,1.42173,1.42189,208600001.0
2006-06-07 16:55:00,1.42192,1.4223,1.42099,1.42125,152000000.0
2006-06-07 17:00:00,1.42086,1.42185,1.42086,1.4217,233500001.0
2006-06-07 17:05:00,1.4215,1.42201,1.42119,1.4216,202800001.0
2006-06-07 17:10:00,1.42138,1.42192,1.42111,1.42126,201700001.0
2006-06-07 17:15:00,1.42149,1.42202,1.42105,1.42198,178500000.0
2006-06-07 17:20:00,1.42191,1.42259,1.4214,1.42215,185600000.0
2006-06-07 17:25:00,1.42211,1.42261,1.42154,1.42172,211200000.0
2006-06-07 17:30:00,1.42169,1.4221,1.42151,1.42206,238300002.0
2006-06-07 17:35:00,1.42212,1.42241,1.42167,1.42236,238800000.0
2006-06-07 17:40:00,1.42219,1.4225,1.42209,1.42223,200000001.0
2006-06-07 17:45:00,1.4225,1.42308,1.42184,1.42237,247700000.0
2006-06-07 17:50:00,1.42251,1.42292,1.42221,1.42269,158900000.0
2006-06-07 17:55:00,1.42262,1.42314,1.42184,1.4221,189800000.0
2006-06-07 18:00:00,1.42238,1.42322,1.42206,1.42206,211400000.0
2006-06-07 18:05:00,1.42219,1.42251,1.42134,1.42149,220600000.0
2006-06-07 18:10:00,1.42154,1.42173,1.42076,1.42152,139900000.0
2006-06-07 18:15:00,1.42152,1.42156,1.42076,1.42152,224500001.0
2006-06-07 18:20:00,1.42161,1.42229,1.42108,1.42131,155600000.0
2006-06-07 18:25:00,1.42147,1.42167,1.42106,1.42167,197400001.0
2006-06-07 18:30:00,1.42183,1.42217,1.42156,1.4221,216200000.0
2006-06-07 18:35:00,1.42217,1.42273,1.42169,1.42258,176600000.0
2006-06-07 18:40:00,1.42244,1.42248,1.42176,1.42231,193100000.0
2006-06-07 18:45:00,1.4226,1.42269,1.42213,1.42251,165100002.0
2006-06-07 18:50:00,1.42262,1.42282,1.42212,1.42236,178300000.0
2006-06-07 18:55:00,1.4223,1.42277,1.42223,1.42259,154100000.0
2006-06-07 19:00:00,1.42254,1.42293,1.42227,1.42253,184000000.0
2006-06-07 19:05:00,1.42267,1.42325,1.42267,1.42295,203800000.0
2006-06-07 19:10:00,1.423,1.423,1.42234,1.42278,260600000.0
2006-06-07 19:15:00,1.42256,1.42283,1.42177,1.42214,173500000.0
2006-06-07 19:20:00,1.42214,1.42239,1.42136,1.42206,184300000.0
2006-06-07 19:25:00,1.42227,1.42262,1.4219,1.42245,185900000.0
2006-06-07 19:30:00,1.42256,1.42287,1.42208,1.4225,208700000.0
2006-06-07 19:35:00,1.42252,1.42286,1.42217,1.42269,202800000.0
2006-06-07 19:40:00,1.42264,1.4228,1.42228,1.42271,249500002.0
2006-06-07 19:45:00,1.42258,1.42285,1.42215,1.42261,217900000.0
2006-06-07 19:50:00,1.42293,1.42318,1.42248,1.42292,179200000.0
2006-06-07 19:55:00,1.42275,1.42277,1.42212,1.42231,181800000.0
2006-06-07 20:00:00,1.42224,1.42251,1.42181,1.42216,222500000.0
2006-06-07 20:05:00,1.42224,1.42247,1.42164,1.4223,215200003.0
2006-06-07 20:10:00,1.42203,1.42277,1.42187,1.42238,182800001.0
2006-06-07 20:15:00,1.42247,1.42335,1.42234,1.42335,196100000.0
2006-06-07 20:20:00,1.42342,1.4235,1.42286,1.42315,187800000.0
2006-06-07 20:25:00,1.42342,1.42358,1.42274,1.42311,256700000.0
2006-06-07 20:30:00,1.42325,1.42348,1.42275,1.42331,243300000.0
2006-06-07 20:35:00,1.42317,1.42353,1.423,1.4232,237300001.0
2006-06-07 20:40:00,1.42329,1.42352,1.42279,1.42316,209700000.0
2006-06-07 20:45:00,1.42296,1.42344,1.42279,1.42307,194000000.0
2006-06-07 20:50:00,1.42301,1.42316,1.42213,1.4226,216800000.0
2006-06-07 20:55:00,1.42267,1.42377,1.42259,1.42377,155700000.0
2006-06-07 21:00:00,1.42358,1.42359,1.42294,1.42335,170600000.0
2006-06-07 21:05:00,1.42316,1.42354,1.42269,1.42289,160000000.0
2006-06-07 21:10:00,1.42287,1.42326,1.42272,1.42305,190200002.0
2006-06-07 21:15:00,1.42303,1.42325,1.42237,1.42282,227800000.0
2006-06-07 21:20:00,1.42288,1.42323,1.42245,1.42289,185000000.0
2006-06-07 21:25:00,1.42312,1.42354,1.42296,1.42337,186300000.0
2006-06-07 21:30:00,1.42338,1.42415,1.42325,1.42397,183300000.0
2006-06-07 21:35:00,1.42388,1.42393,1.42304,1.42333,221100000.0
2006-06-07 21:40:00,1.42324,1.42419,1.42324,1.4239,171100000.0
2006-06-07 21:45:00,1.42394,1.42419,1.4237,1.42398,190000001.0
2006-06-07 21:50:00,1.4241,1.42429,1.42376,1.42387,243000002.0
2006-06-07 21:55:00,1.42396,1.42415,1.42321,1.42396,195300000.0
2006-06-07 22:00:00,1.42403,1.42403,1.42291,1.42296,174600000.0
2006-06-07 22:05:00,1.42308,1.42326,1.42223,1.42259,217000001.0
2006-06-07 22:10:00,1.42267,1.42284,1.42235,1.42237,234400000.0
2006-06-07 22:15:00,1.42236,1.42295,1.42233,1.4228,192800001.0
2006-06-07 22:20:00,1.42279,1.42304,1.42259,1.42292,194900000.0
2006-06-07 22:25:00,1.42285,1.42296,1.42243,1.42283,207700000.0
2006-06-07 22:30:00,1.4228,1.42289,1.42217,1.42252,182000000.0
2006-06-07 22:35:00,1.42275,1.4228,1.42204,1.42248,197900000.0
2006-06-07 22:40:00,1.42268,1.42296,1.42242,1.42259,159600000.0
2006-06-07 22:45:00,1.42262,1.42278,1.42228,1.42264,147200000.0
2006-06-07 22:50:00,1.42264,1.42276,1.42219,1.42223,194300001.0
2006-06-07 22:55:00,1.42256,1.42296,1.42235,1.42291,222400000.0
2006-06-07 23:00:00,1.42286,1.42296,1.4224,1.4228,181900000.0
2006-06-07 23:05:00,1.423,1.423,1.4227,1.4228,108200000.0
2006-06-07 23:10:00,1.4227,1.4227,1.422,1.4223,270500000.0
2006-06-07 23:15:00,1.4222,1.4223,1.4219,1.4223,216400000.0
2006-06-07 23:20:00,1.4221,1.4224,1.4221,1.4224,108200000.0
2006-06-07 23:25:00,1.4222,1.42371,1.4219,1.42371,270500000.0
2006-06-07 23:30:00,1.42367,1.4238,1.4221,1.42242,166500000.0
2006-06-07 23:35:00,1.42263,1.42311,1.42181,1.42181,221000001.0
2006-06-07 23:40:00,1.42188,1.42189,1.42109,1.42148,222400001.0
2006-06-07 23:45:00,1.42143,1.42242,1.42122,1.42242,229500000.0
2006-06-07 23:50:00,1.42255,1.42314,1.42216,1.42216,155300000.0
2006-06-07 23:55:00,1.42272,1.42393,1.42272,1.42323,179600001.0
2006-06-08 00:00:00,1.42338,1.42384,1.4231,1.42355,198400000.0
2006-06-08 00:05:00,1.42357,1.42362,1.4229,1.4231,192800000.0
2006-06-08 00:10:00,1.42307,1.42337,1.4226,1.42326,171000000.0
2006-06-08 00:15:00,1.42297,1.4236,1.42275,1.42342,171200000.0
2006-06-08 00:20:00,1.4235,1.42365,1.42297,1.42352,216000001.0
2006-06-08 00:25:00,1.42336,1.42364,1.42323,1.42347,207700001.0
2006-06-08 00:30:00,1.42328,1.42383,1.42328,1.42354,171700000.0
2006-06-08 00:35:00,1.42383,1.42398,1.42337,1.42377,193800001.0
2006-06-08 00:40:00,1.4238,1.4239,1.42301,1.42332,195300002.0
2006-06-08 00:45:00,1.42323,1.42346,1.42302,1.42338,193800001.0
2006-06-08 00:50:00,1.4234,1.42358,1.42308,1.42335,173100000.0
2006-06-08 00:55:00,1.42335,1.42349,1.42298,1.42339,203800000.0
2006-06-08 01:00:00,1.42334,1.42369,1.42292,1.42369,207600002.0
2006-06-08 01:05:00,1.42374,1.42381,1.42335,1.42373,185600000.0
2006-06-08 01:10:00,1.42362,1.42408,1.42327,1.4235,203200001.0
2006-06-08 01:15:00,1.42317,1.42317,1.42278,1.42297,179500000.0
2006-06-08 01:20:00,1.42302,1.42313,1.42249,1.42293,204200000.0
2006-06-08 01:25:00,1.42282,1.42305,1.42255,1.42265,178900000.0
2006-06-08 01:30:00,1.42261,1.42261,1.42182,1.42209,212400000.0
2006-06-08 01:35:00,1.42202,1.42246,1.42167,1.42222,204600000.0
2006-06-08 01:40:00,1.42215,1.42245,1.42172,1.42214,185100000.0
2006-06-08 01:45:00,1.42209,1.42238,1.42167,1.42212,234000001.0
2006-06-08 01:50:00,1.42209,1.42234,1.42176,1.42202,178300000.0
2006-06-08 01:55:00,1.42208,1.42251,1.42201,1.42251,173800000.0
2006-06-08 02:00:00,1.42217,1.42241,1.4216,1.42183,322500000.0
2006-06-08 02:05:00,1.42175,1.42195,1.42125,1.42172,596500001.0
2006-06-08 02:10:00,1.42132,1.42181,1.42115,1.42176,421900001.0
2006-06-08 02:15:00,1.42168,1.42243,1.4215,1.42161,605100001.0
2006-06-08 02:20:00,1.42175,1.42195,1.42149,1.42195,179100000.0
2006-06-08 02:25:00,1.42196,1.42218,1.42171,1.4221,403500000.0
2006-06-08 02:30:00,1.42235,1.42235,1.42166,1.42188,366800000.0
2006-06-08 02:35:00,1.42189,1.42196,1.42152,1.42167,263800001.0
2006-06-08 02:40:00,1.42172,1.42184,1.42149,1.42178,205100000.0
2006-06-08 02:45:00,1.42131,1.42172,1.42084,1.42128,555600001.0
2006-06-08 02:50:00,1.42158,1.42361,1.4214,1.42361,323900003.0
2006-06-08 02:55:00,1.42361,1.42361,1.42167,1.42169,264700000.0
2006-06-08 03:00:00,1.42189,1.42204,1.4215,1.42161,340600000.0
2006-06-08 03:05:00,1.42159,1.4224,1.42154,1.42228,319700001.0
2006-06-08 03:10:00,1.4216,1.42292,1.4216,1.42281,167200000.0
2006-06-08 03:15:00,1.42229,1.4239,1.42229,1.4239,166200000.0
2006-06-08 03:20:00,1.42365,1.42441,1.42311,1.42311,258100001.0
2006-06-08 03:25:00,1.42339,1.42339,1.42212,1.42257,348200000.0
2006-06-08 03:30:00,1.42267,1.42373,1.42262,1.423,211000000.0
2006-06-08 03:35:00,1.42306,1.42353,1.42268,1.42285,278000001.0
2006-06-08 03:40:00,1.42287,1.42342,1.42281,1.42308,336500001.0
2006-06-08 03:45:00,1.4231,1.42341,1.42282,1.42284,239600002.0
2006-06-08 03:50:00,1.42309,1.42316,1.4224,1.42266,302500000.0
2006-06-08 03:55:00,1.42297,1.42321,1.42184,1.42252,574300001.0
2006-06-08 04:00:00,1.42254,1.42303,1.42215,1.42257,543100002.0
2006-06-08 04:05:00,1.42233,1.42317,1.42195,1.42223,563200002.0
2006-06-08 04:10:00,1.42217,1.42295,1.42201,1.42254,371400000.0
2006-06-08 04:15:00,1.4227,1.42354,1.4227,1.42321,415600002.0
2006-06-08 04:20:00,1.4232,1.42361,1.42299,1.42321,435700002.0
2006-06-08 04:25:00,1.42317,1.42373,1.42293,1.42344,516800000.0
2006-06-08 04:30:00,1.42309,1.42389,1.42307,1.42379,255500001.0
2006-06-08 04:35:00,1.42366,1.42419,1.42342,1.4235,495600002.0
2006-06-08 04:40:00,1.42347,1.42374,1.42324,1.42364,292600000.0
2006-06-08 04:45:00,1.42354,1.42364,1.42309,1.42314,258300000.0
2006-06-08 04:50:00,1.42342,1.42353,1.42289,1.42289,231600000.0
2006-06-08 04:55:00,1.42326,1.42371,1.42307,1.42348,223700000.0
2006-06-08 05:00:00,1.42373,1.42388,1.42345,1.42376,535600002.0
2006-06-08 05:05:00,1.42385,1.42411,1.42328,1.42336,1201300003.0
2006-06-08 05:10:00,1.42345,1.42366,1.42311,1.42327,943700002.0
2006-06-08 05:15:00,1.42339,1.42372,1.42329,1.42339,913800002.0
2006-06-08 05:20:00,1.42342,1.42375,1.42329,1.42331,1129900004.0
2006-06-08 05:25:00,1.42344,1.42348,1.42305,1.42323,1072000001.0
2006-06-08 05:30:00,1.42336,1.42356,1.42315,1.42324,860400000.0
2006-06-08 05:35:00,1.42347,1.42355,1.42307,1.42328,642400001.0
2006-06-08 05:40:00,1.423,1.42321,1.42263,1.42301,712600001.0
2006-06-08 05:45:00,1.42304,1.42321,1.42253,1.42253,1008500001.0
2006-06-08 05:50:00,1.42226,1.42264,1.42223,1.42255,930700000.0
2006-06-08 05:55:00,1.42248,1.42288,1.42225,1.42229,764700003.0
2006-06-08 06:00:00,1.42232,1.42258,1.42224,1.42227,849000002.0
2006-06-08 06:05:00,1.42221,1.42246,1.42191,1.42216,1703600001.0
2006-06-08 06:10:00,1.42222,1.42242,1.42198,1.42208,1656500005.0
2006-06-08 06:15:00,1.42208,1.42234,1.42198,1.42228,1031100003.0
2006-06-08 06:20:00,1.42221,1.42273,1.42208,1.42221,1597400004.0
2006-06-08 06:25:00,1.42224,1.42244,1.42176,1.42214,1359700002.0
2006-06-08 06:30:00,1.42204,1.42235,1.42203,1.42235,1078300003.0
2006-06-08 06:35:00,1.42208,1.42233,1.42196,1.42212,619100000.0
2006-06-08 06:40:00,1.42199,1.42256,1.42188,1.42244,1020600002.0
2006-06-08 06:45:00,1.42253,1.42259,1.42214,1.42226,1047100003.0
2006-06-08 06:50:00,1.42234,1.42239,1.42132,1.42186,1016900003.0
2006-06-08 06:55:00,1.42183,1.42234,1.42173,1.42223,940800002.0
2006-06-08 07:00:00,1.42243,1.42273,1.42218,1.42231,1202900002.0
2006-06-08 07:05:00,1.42237,1.42248,1.42213,1.42219,1036800004.0
2006-06-08 07:10:00,1.42224,1.42231,1.42186,1.42191,2059800010.0
2006-06-08 07:15:00,1.42208,1.42239,1.42185,1.42211,1468200003.0
2006-06-08 07:20:00,1.42217,1.42241,1.42201,1.42224,1741200005.0
2006-06-08 07:25:00,1.42217,1.42226,1.42186,1.42192,1352600003.0
2006-06-08 07:30:00,1.42197,1.42216,1.42163,1.42192,1854600004.0
2006-06-08 07:35:00,1.42191,1.4222,1.42169,1.42205,1357900003.0
2006-06-08 07:40:00,1.42201,1.42277,1.42182,1.42264,1873200003.0
2006-06-08 07:45:00,1.42291,1.42384,1.42286,1.42339,2833900006.0
2006-06-08 07:50:00,1.42335,1.42375,1.42297,1.42319,2537500006.0
2006-06-08 07:55:00,1.4234,1.42386,1.42279,1.42359,2914000007.0
2006-06-08 08:00:00,1.42358,1.42407,1.42347,1.424,2007200003.0
2006-06-08 08:05:00,1.42393,1.42429,1.42335,1.42416,2344100004.0
2006-06-08 08:10:00,1.42438,1.42532,1.4241,1.4252,1684000009.0
2006-06-08 08:15:00,1.42511,1.42518,1.42411,1.42442,1360300003.0
2006-06-08 08:20:00,1.42445,1.42459,1.424,1.42422,1888100007.0
2006-06-08 08:25:00,1.42427,1.4248,1.42405,1.42442,2397000005.0
2006-06-08 08:30:00,1.42464,1.42505,1.42362,1.42362,2007300008.0
2006-06-08 08:35:00,1.42385,1.42417,1.42291,1.42374,2060800005.0
2006-06-08 08:40:00,1.42357,1.42391,1.42325,1.42391,1946800005.0
2006-06-08 08:45:00,1.42378,1.42428,1.42317,1.42409,2876300004.0
2006-06-08 08:50:00,1.42442,1.42442,1.42343,1.42366,2893300015.0
2006-06-08 08:55:00,1.42368,1.4241,1.42329,1.42392,2429200002.0
2006-06-08 09:00:00,1.42397,1.42421,1.42259,1.42259,2715300006.0
2006-06-08 09:05:00,1.42244,1.42297,1.42234,1.42256,2089000004.0
2006-06-08 09:10:00,1.42266,1.42304,1.42236,1.42251,2299800005.0
2006-06-08 09:15:00,1.42254,1.42297,1.42119,1.42119,2262000005.0
2006-06-08 09:20:00,1.42135,1.42199,1.42082,1.42099,1654500002.0
2006-06-08 09:25:00,1.42087,1.42194,1.42087,1.42189,2389500003.0
2006-06-08 09:30:00,1.4216,1.4216,1.42066,1.42108,2164000002.0
2006-06-08 09:35:00,1.42107,1.42132,1.42034,1.42034,1929200003.0
2006-06-08 09:40:00,1.42028,1.42065,1.41964,1.42043,2110600007.0
2006-06-08 09:45:00,1.42059,1.42121,1.42012,1.42099,2214200004.0
2006-06-08 09:50:00,1.4207,1.42204,1.42069,1.42174,2169400003.0
2006-06-08 09:55:00,1.42204,1.42204,1.42099,1.42165,3032900010.0
2006-06-08 10:00:00,1.42168,1.42199,1.42096,1.4216,2322000004.0
2006-06-08 10:05:00,1.42135,1.42148,1.42085,1.42124,2536200005.0
2006-06-08 10:10:00,1.42123,1.42165,1.42102,1.42113,2304300003.0
2006-06-08 10:15:00,1.42116,1.42132,1.42062,1.42108,1910600004.0
2006-06-08 10:20:00,1.42112,1.42207,1.42095,1.42184,2120700002.0
2006-06-08 10:25:00,1.42185,1.42238,1.42161,1.42231,2625200004.0
2006-06-08 10:30:00,1.42227,1.42269,1.42171,1.42219,2515200003.0
2006-06-08 10:35:00,1.42227,1.42308,1.42193,1.423,2347700003.0
2006-06-08 10:40:00,1.42293,1.42296,1.42177,1.42195,2354400006.0
2006-06-08 10:45:00,1.42198,1.42264,1.42172,1.42253,2175200003.0
2006-06-08 10:50:00,1.42254,1.42362,1.42225,1.42344,2138900002.0
2006-06-08 10:55:00,1.42339,1.4242,1.42311,1.4237,2564200007.0
2006-06-08 11:00:00,1.42381,1.42425,1.42371,1.42403,2482700005.0
2006-06-08 11:05:00,1.42404,1.42409,1.4237,1.42379,2164600003.0
2006-06-08 11:10:00,1.42387,1.42404,1.42316,1.42345,2504600005.0
2006-06-08 11:15:00,1.42355,1.42443,1.42348,1.42407,2094400002.0
2006-06-08 11:20:00,1.42439,1.42469,1.4239,1.42432,2812000003.0
2006-06-08 11:25:00,1.42432,1.42511,1.42413,1.42493,2471600006.0
2006-06-08 11:30:00,1.42501,1.42605,1.42501,1.42583,2664700003.0
2006-06-08 11:35:00,1.42595,1.42604,1.42513,1.42542,2858900008.0
2006-06-08 11:40:00,1.42548,1.42631,1.42527,1.42594,3163100006.0
2006-06-08 11:45:00,1.42618,1.42653,1.42601,1.42628,2351900001.0
2006-06-08 11:50:00,1.42648,1.42763,1.42593,1.42599,1299700003.0
2006-06-08 11:55:00,1.42592,1.42623,1.42546,1.42589,2256700004.0
2006-06-08 12:00:00,1.42599,1.42616,1.42517,1.42542,2132700005.0
2006-06-08 12:05:00,1.42551,1.42567,1.42506,1.42532,1990700000.0
2006-06-08 12:10:00,1.42527,1.42565,1.42507,1.42545,1998900006.0
2006-06-08 12:15:00,1.42531,1.4259,1.42515,1.4255,1750100003.0
2006-06-08 12:20:00,1.42547,1.42573,1.42521,1.4253,2162400005.0
2006-06-08 12:25:00,1.42558,1.42615,1.42531,1.42587,2593400002.0
2006-06-08 12:30:00,1.42591,1.42625,1.42552,1.42552,2592400003.0
2006-06-08 12:35:00,1.42544,1.42559,1.42473,1.42475,2721400006.0
2006-06-08 12:40:00,1.42473,1.42523,1.4245,1.42457,1986400004.0
2006-06-08 12:45:00,1.42452,1.4248,1.42407,1.42468,2364900007.0
2006-06-08 12:50:00,1.42477,1.42508,1.42432,1.42456,1934800003.0
2006-06-08 12:55:00,1.42447,1.42492,1.4242,1.42468,2485400007.0
2006-06-08 13:00:00,1.42462,1.42472,1.42329,1.42333,1688200001.0
2006-06-08 13:05:00,1.42347,1.42373,1.42252,1.42315,1315900002.0
2006-06-08 13:10:00,1.42325,1.42406,1.42311,1.4239,1534100003.0
2006-06-08 13:15:00,1.42393,1.42419,1.42321,1.42352,1265400003.0
2006-06-08 13:20:00,1.42361,1.42396,1.42354,1.42394,1148400002.0
2006-06-08 13:25:00,1.42401,1.42415,1.42365,1.42397,1826200004.0
2006-06-08 13:30:00,1.42416,1.42444,1.42397,1.42405,1924100002.0
2006-06-08 13:35:00,1.42413,1.42471,1.42404,1.42454,2037900005.0
2006-06-08 13:40:00,1.42451,1.42478,1.42377,1.42403,1231200002.0
2006-06-08 13:45:00,1.42412,1.42441,1.4226,1.42309,1973800008.0
2006-06-08 13:50:00,1.42306,1.42329,1.42215,1.42247,1857600003.0
2006-06-08 13:55:00,1.42218,1.42314,1.42218,1.42281,1624400005.0
2006-06-08 14:00:00,1.42281,1.42315,1.42139,1.42199,1739800003.0
2006-06-08 14:05:00,1.42207,1.42323,1.42206,1.42301,1645400001.0
2006-06-08 14:10:00,1.4231,1.42379,1.42279,1.42363,993000001.0
2006-06-08 14:15:00,1.42366,1.42367,1.42252,1.42271,1981200006.0
2006-06-08 14:20:00,1.42274,1.42371,1.42249,1.42307,1893600003.0
2006-06-08 14:25:00,1.42291,1.42308,1.42207,1.42287,1657500003.0
2006-06-08 14:30:00,1.42247,1.42271,1.41914,1.42112,203700000.0
2006-06-08 14:35:00,1.42158,1.42177,1.4201,1.42077,200200000.0
2006-06-08 14:40:00,1.42073,1.42153,1.41893,1.41899,202200000.0
2006-06-08 14:45:00,1.41891,1.41929,1.41826,1.41925,215600000.0
2006-06-08 14:50:00,1.41921,1.41944,1.41732,1.41732,195100002.0
2006-06-08 14:55:00,1.41762,1.41793,1.41708,1.41773,192100000.0
2006-06-08 15:00:00,1.41791,1.41816,1.41667,1.41725,194500000.0
2006-06-08 15:05:00,1.41707,1.41847,1.41686,1.41818,208900000.0
2006-06-08 15:10:00,1.41835,1.41876,1.4178,1.4186,182200001.0
2006-06-08 15:15:00,1.41863,1.41907,1.41814,1.41873,202100000.0
2006-06-08 15:20:00,1.41867,1.41891,1.41775,1.41811,178200000.0
2006-06-08 15:25:00,1.41792,1.41801,1.41677,1.41697,207800003.0
2006-06-08 15:30:00,1.41704,1.41748,1.41526,1.4154,175500001.0
2006-06-08 15:35:00,1.41549,1.41652,1.41548,1.41619,212800000.0
2006-06-08 15:40:00,1.41641,1.41729,1.41584,1.41695,170900000.0
2006-06-08 15:45:00,1.41698,1.41737,1.41624,1.41655,213500000.0
2006-06-08 15:50:00,1.41639,1.41731,1.41639,1.41677,200200002.0
2006-06-08 15:55:00,1.41697,1.41881,1.4168,1.41838,143000000.0
2006-06-08 16:00:00,1.41839,1.41905,1.41797,1.41881,189700000.0
2006-06-08 16:05:00,1.41882,1.41906,1.41775,1.41775,167600001.0
2006-06-08 16:10:00,1.41742,1.41798,1.41708,1.41788,194400000.0
2006-06-08 16:15:00,1.41777,1.41857,1.41769,1.41857,194800000.0
2006-06-08 16:20:00,1.41848,1.41872,1.41822,1.4184,184500000.0
2006-06-08 16:25:00,1.41862,1.41886,1.41788,1.4181,214500000.0
2006-06-08 16:30:00,1.41794,1.41808,1.41719,1.41751,240800000.0
2006-06-08 16:35:00,1.41757,1.41796,1.41721,1.41796,215000000.0
2006-06-08 16:40:00,1.41773,1.41811,1.41734,1.41768,220100000.0
2006-06-08 16:45:00,1.41735,1.41809,1.4172,1.41755,207600001.0
2006-06-08 16:50:00,1.41754,1.41822,1.41751,1.41761,234400000.0
2006-06-08 16:55:00,1.41768,1.4195,1.41725,1.4195,151600000.0
2006-06-08 17:00:00,1.41931,1.42008,1.41913,1.4197,208500000.0
2006-06-08 17:05:00,1.41938,1.41969,1.41908,1.41947,206800000.0
2006-06-08 17:10:00,1.41935,1.41983,1.4192,1.41939,160700001.0
2006-06-08 17:15:00,1.41971,1.41971,1.41881,1.41917,211300000.0
2006-06-08 17:20:00,1.41913,1.41928,1.41843,1.41862,149400000.0
2006-06-08 17:25:00,1.41859,1.41938,1.41843,1.41915,165000000.0
2006-06-08 17:30:00,1.41912,1.42004,1.41881,1.41985,170400000.0
2006-06-08 17:35:00,1.41974,1.42033,1.41951,1.42015,212400001.0
2006-06-08 17:40:00,1.41998,1.42019,1.41918,1.41918,188600001.0
2006-06-08 17:45:00,1.41911,1.41962,1.41874,1.41956,180500000.0
2006-06-08 17:50:00,1.4196,1.42014,1.41918,1.41989,163100000.0
2006-06-08 17:55:00,1.41997,1.42047,1.4194,1.42021,207500000.0
2006-06-08 18:00:00,1.42033,1.42033,1.41931,1.41962,188700000.0
2006-06-08 18:05:00,1.41969,1.42003,1.41916,1.41984,206900000.0
2006-06-08 18:10:00,1.42004,1.42017,1.41936,1.42006,162200000.0
2006-06-08 18:15:00,1.42006,1.42109,1.42001,1.42014,180200001.0
2006-06-08 18:20:00,1.42014,1.42038,1.41979,1.42004,196200001.0
2006-06-08 18:25:00,1.42045,1.42073,1.42008,1.42069,184200000.0
2006-06-08 18:30:00,1.42071,1.42092,1.42038,1.42058,149000000.0
2006-06-08 18:35:00,1.4207,1.42117,1.42055,1.42111,168400000.0
2006-06-08 18:40:00,1.42101,1.42193,1.42072,1.42177,185400000.0
2006-06-08 18:45:00,1.42188,1.422,1.42155,1.42179,194100000.0
2006-06-08 18:50:00,1.42205,1.42224,1.42148,1.4218,202900001.0
2006-06-08 18:55:00,1.42175,1.42203,1.42094,1.42127,191500000.0
2006-06-08 19:00:00,1.42119,1.42133,1.42004,1.42026,182500000.0
2006-06-08 19:05:00,1.42035,1.4209,1.41956,1.42009,170600000.0
2006-06-08 19:10:00,1.42024,1.42036,1.41967,1.42036,224200000.0
2006-06-08 19:15:00,1.4201,1.42041,1.41983,1.42033,188400000.0
2006-06-08 19:20:00,1.42031,1.42048,1.41962,1.41983,233800003.0
2006-06-08 19:25:00,1.41988,1.42005,1.41942,1.4199,166300001.0
2006-06-08 19:30:00,1.41979,1.41985,1.41935,1.41955,218100000.0
2006-06-08 19:35:00,1.41954,1.41983,1.41922,1.41954,160500001.0
2006-06-08 19:40:00,1.41947,1.42014,1.41937,1.41989,198100000.0
2006-06-08 19:45:00,1.41991,1.42013,1.41922,1.41992,226700000.0
2006-06-08 19:50:00,1.42007,1.42007,1.41942,1.41967,195700000.0
2006-06-08 19:55:00,1.41972,1.41996,1.4192,1.4192,141600000.0
2006-06-08 20:00:00,1.41927,1.4196,1.41827,1.41848,199900000.0
2006-06-08 20:05:00,1.41859,1.41903,1.41837,1.41901,160700000.0
2006-06-08 20:10:00,1.41857,1.41914,1.41839,1.41914,182800001.0
2006-06-08 20:15:00,1.41916,1.41978,1.41891,1.41937,239400002.0
2006-06-08 20:20:00,1.4192,1.41924,1.41876,1.41886,212200000.0
2006-06-08 20:25:00,1.41921,1.41943,1.41837,1.41882,219000000.0
2006-06-08 20:30:00,1.41885,1.41935,1.41865,1.41897,202700001.0
2006-06-08 20:35:00,1.41875,1.4191,1.41816,1.41835,192800000.0
2006-06-08 20:40:00,1.4184,1.41882,1.41801,1.4183,199700000.0
2006-06-08 20:45:00,1.41818,1.41867,1.41768,1.41865,240100001.0
2006-06-08 20:50:00,1.41856,1.41856,1.41777,1.4179,233800002.0
2006-06-08 20:55:00,1.41789,1.4186,1.41768,1.41852,174100000.0
2006-06-08 21:00:00,1.41835,1.41896,1.41766,1.41863,148200000.0
2006-06-08 21:05:00,1.41843,1.41899,1.4184,1.41876,167600001.0
2006-06-08 21:10:00,1.41885,1.41943,1.41875,1.41922,188600000.0
2006-06-08 21:15:00,1.41921,1.41964,1.41886,1.41922,181000000.0
2006-06-08 21:20:00,1.41922,1.41954,1.41874,1.41914,255400001.0
2006-06-08 21:25:00,1.41926,1.41984,1.41918,1.41971,169600000.0
2006-06-08 21:30:00,1.41969,1.42006,1.41953,1.4199,182500000.0
2006-06-08 21:35:00,1.41984,1.41997,1.41899,1.41911,164000000.0
2006-06-08 21:40:00,1.4189,1.41909,1.41833,1.41886,170300001.0
2006-06-08 21:45:00,1.41886,1.41887,1.41843,1.41867,181500000.0
2006-06-08 21:50:00,1.41875,1.41928,1.4185,1.41928,227900001.0
2006-06-08 21:55:00,1.41932,1.41943,1.41874,1.41916,193300000.0
2006-06-08 22:00:00,1.41931,1.41947,1.419,1.41915,172400000.0
2006-06-08 22:05:00,1.41927,1.41959,1.4189,1.41911,266100000.0
2006-06-08 22:10:00,1.41915,1.41956,1.41872,1.41872,211000000.0
2006-06-08 22:15:00,1.41874,1.4193,1.41861,1.41909,219300001.0
2006-06-08 22:20:00,1.41904,1.41954,1.4189,1.41947,199400001.0
2006-06-08 22:25:00,1.41937,1.42009,1.41919,1.41997,202200002.0
2006-06-08 22:30:00,1.41999,1.42032,1.41956,1.41986,188500000.0
2006-06-08 22:35:00,1.41996,1.42,1.41934,1.4196,206200001.0
2006-06-08 22:40:00,1.41973,1.41981,1.41938,1.41981,210200000.0
2006-06-08 22:45:00,1.41977,1.42026,1.41944,1.42018,142200000.0
2006-06-08 22:50:00,1.42028,1.42068,1.41958,1.42035,164100001.0
2006-06-08 22:55:00,1.42038,1.42069,1.42013,1.42052,171100000.0
2006-06-08 23:00:00,1.42047,1.4206,1.4198,1.4202,179400000.0
2006-06-08 23:05:00,1.4205,1.4205,1.4197,1.4198,176000000.0
2006-06-08 23:10:00,1.4199,1.4203,1.4199,1.42,176000000.0
2006-06-08 23:15:00,1.4199,1.4201,1.4194,1.4195,176000000.0
2006-06-08 23:20:00,1.4196,1.4199,1.4196,1.4199,105600000.0
2006-06-08 23:25:00,1.4201,1.4201,1.4194,1.4194,176000000.0
2006-06-08 23:30:00,1.42047,1.42076,1.41877,1.41889,110200000.0
2006-06-08 23:35:00,1.41911,1.41911,1.4183,1.4184,150600000.0
2006-06-08 23:40:00,1.41855,1.41855,1.41766,1.41827,218100002.0
2006-06-08 23:45:00,1.41819,1.41913,1.41795,1.41816,188400000.0
2006-06-08 23:50:00,1.41831,1.41841,1.4176,1.4176,140000000.0
2006-06-08 23:55:00,1.41816,1.41865,1.41741,1.41827,217500000.0
2006-06-09 00:00:00,1.41847,1.4197,1.41835,1.4197,234600000.0
2006-06-09 00:05:00,1.41993,1.42002,1.41929,1.41944,266100002.0
2006-06-09 00:10:00,1.41955,1.42016,1.41942,1.42014,162700001.0
2006-06-09 00:15:00,1.41984,1.42001,1.41946,1.41947,170500000.0
2006-06-09 00:20:00,1.4195,1.41994,1.41895,1.41956,176700000.0
2006-06-09 00:25:00,1.4194,1.41956,1.41907,1.41918,211700000.0
2006-06-09 00:30:00,1.41884,1.41966,1.41884,1.41909,168000000.0
2006-06-09 00:35:00,1.41938,1.41938,1.41887,1.41905,203800000.0
2006-06-09 00:40:00,1.41908,1.41918,1.41842,1.4189,174100000.0
2006-06-09 00:45:00,1.41888,1.41888,1.41838,1.41886,182800000.0
2006-06-09 00:50:00,1.41855,1.41871,1.41772,1.41813,212500001.0
2006-06-09 00:55:00,1.41818,1.41823,1.41778,1.41798,194100000.0
2006-06-09 01:00:00,1.41784,1.41825,1.4177,1.41805,187300000.0
2006-06-09 01:05:00,1.41815,1.41837,1.41782,1.41819,196200000.0
2006-06-09 01:10:00,1.41811,1.41826,1.41778,1.418,184200001.0
2006-06-09 01:15:00,1.41812,1.41822,1.41776,1.418,185400000.0
2006-06-09 01:20:00,1.41801,1.41813,1.41741,1.41779,169400001.0
2006-06-09 01:25:00,1.41765,1.41787,1.41734,1.41765,184400000.0
2006-06-09 01:30:00,1.41767,1.41767,1.41694,1.41725,187400000.0
2006-06-09 01:35:00,1.41725,1.41768,1.41695,1.41754,169000000.0
2006-06-09 01:40:00,1.41742,1.4177,1.41689,1.41743,159800000.0
2006-06-09 01:45:00,1.41743,1.41769,1.41699,1.41747,210700001.0
2006-06-09 01:50:00,1.41746,1.41769,1.41704,1.4171,206300000.0
2006-06-09 01:55:00,1.41709,1.41734,1.41672,1.41708,169600000.0
2006-06-09 02:00:00,1.41687,1.41737,1.41658,1.41711,350700001.0
2006-06-09 02:05:00,1.41712,1.41716,1.41651,1.41703,584100001.0
2006-06-09 02:10:00,1.417,1.41745,1.4166,1.41745,427300000.0
2006-06-09 02:15:00,1.41735,1.41765,1.41692,1.41727,633500001.0
2006-06-09 02:20:00,1.41744,1.41765,1.41717,1.41746,170400000.0
2006-06-09 02:25:00,1.41728,1.41764,1.41709,1.41748,397100001.0
2006-06-09 02:30:00,1.4177,1.41789,1.4173,1.41767,375100001.0
2006-06-09 02:35:00,1.41773,1.41792,1.41677,1.41696,298100000.0
2006-06-09 02:40:00,1.41705,1.4176,1.41705,1.41751,163100000.0
2006-06-09 02:45:00,1.41699,1.41746,1.41669,1.41703,560100002.0
2006-06-09 02:50:00,1.41726,1.41748,1.41679,1.41693,264200000.0
2006-06-09 02:55:00,1.41694,1.41704,1.41653,1.41669,245000001.0
2006-06-09 03:00:00,1.4167,1.41741,1.41663,1.41696,315600000.0
2006-06-09 03:05:00,1.41691,1.41727,1.41662,1.41705,337400001.0
2006-06-09 03:10:00,1.41651,1.41703,1.41633,1.41673,193200001.0
2006-06-09 03:15:00,1.41654,1.41689,1.41621,1.41658,169900001.0
2006-06-09 03:20:00,1.41612,1.41658,1.41612,1.41625,281400000.0
2006-06-09 03:25:00,1.41665,1.41668,1.41613,1.41668,323200000.0
2006-06-09 03:30:00,1.41671,1.41709,1.41621,1.41621,210600000.0
2006-06-09 03:35:00,1.41638,1.41696,1.41625,1.41627,275200000.0
2006-06-09 03:40:00,1.41623,1.4167,1.41606,1.41633,389400000.0
2006-06-09 03:45:00,1.41631,1.41636,1.41521,1.41521,183600000.0
2006-06-09 03:50:00,1.41551,1.41565,1.41505,1.41515,330200001.0
2006-06-09 03:55:00,1.41545,1.41596,1.41515,1.41583,570100003.0
2006-06-09 04:00:00,1.41572,1.41602,1.41528,1.41544,618800002.0
2006-06-09 04:05:00,1.4153,1.41631,1.41524,1.41622,553600002.0
2006-06-09 04:10:00,1.41608,1.41623,1.41574,1.41583,368100000.0
2006-06-09 04:15:00,1.41581,1.41604,1.4157,1.41581,384200000.0
2006-06-09 04:20:00,1.41576,1.41608,1.41547,1.41558,466000000.0
2006-06-09 04:25:00,1.41556,1.41609,1.41536,1.41588,596900001.0
2006-06-09 04:30:00,1.41565,1.41614,1.41548,1.41577,263100000.0
2006-06-09 04:35:00,1.41561,1.41608,1.41524,1.41568,468700001.0
2006-06-09 04:40:00,1.41562,1.41637,1.41562,1.41635,269700002.0
2006-06-09 04:45:00,1.41632,1.41661,1.41605,1.41616,318500003.0
2006-06-09 04:50:00,1.41642,1.41653,1.41561,1.41561,215200001.0
2006-06-09 04:55:00,1.41586,1.41597,1.41554,1.41554,236600000.0
2006-06-09 05:00:00,1.41594,1.41613,1.41579,1.41591,451400001.0
2006-06-09 05:05:00,1.41593,1.41625,1.41558,1.41573,1100400001.0
2006-06-09 05:10:00,1.41572,1.41609,1.41565,1.41592,842000001.0
2006-06-09 05:15:00,1.41605,1.41625,1.4159,1.41592,866800001.0
2006-06-09 05:20:00,1.41594,1.41638,1.41564,1.41567,1155200001.0
2006-06-09 05:25:00,1.4159,1.41622,1.41576,1.41598,1047400003.0
2006-06-09 05:30:00,1.4159,1.4162,1.41567,1.41567,845700003.0
2006-06-09 05:35:00,1.41588,1.41599,1.41551,1.41588,690600001.0
2006-06-09 05:40:00,1.41571,1.41598,1.41563,1.41573,696900001.0
2006-06-09 05:45:00,1.41578,1.41602,1.41537,1.4154,991200002.0
2006-06-09 05:50:00,1.41541,1.41576,1.41513,1.41558,935700002.0
2006-06-09 05:55:00,1.4155,1.41575,1.41533,1.41536,706700001.0
2006-06-09 06:00:00,1.41532,1.41564,1.41525,1.41548,778800000.0
2006-06-09 06:05:00,1.41543,1.41582,1.41533,1.41549,1757400004.0
2006-06-09 06:10:00,1.4156,1.41566,1.41529,1.41539,1627000001.0
2006-06-09 06:15:00,1.41541,1.4156,1.41509,1.41546,918700001.0
2006-06-09 06:20:00,1.41528,1.41556,1.4151,1.4151,1444100001.0
2006-06-09 06:25:00,1.41505,1.41523,1.41495,1.41501,1352600002.0
2006-06-09 06:30:00,1.41492,1.41553,1.41481,1.41551,1208100003.0
2006-06-09 06:35:00,1.41539,1.4157,1.41532,1.41557,603200002.0
2006-06-09 06:40:00,1.41552,1.41558,1.41507,1.41516,1083300000.0
2006-06-09 06:45:00,1.41521,1.41544,1.41499,1.41528,998700005.0
2006-06-09 06:50:00,1.41537,1.41566,1.41505,1.41538,1042300001.0
2006-06-09 06:55:00,1.41536,1.41571,1.41523,1.41539,954200002.0
2006-06-09 07:00:00,1.41556,1.41587,1.41536,1.41569,1178400001.0
2006-06-09 07:05:00,1.4159,1.41594,1.41546,1.41559,1072600005.0
2006-06-09 07:10:00,1.41573,1.41582,1.41519,1.41527,2001000007.0
2006-06-09 07:15:00,1.41547,1.41572,1.41517,1.41549,1468600001.0
2006-06-09 07:20:00,1.41549,1.41554,1.41462,1.4147,1729900004.0
2006-06-09 07:25:00,1.41477,1.41509,1.41471,1.41484,1231900001.0
2006-06-09 07:30:00,1.41478,1.41499,1.41447,1.41453,1968700006.0
2006-06-09 07:35:00,1.41452,1.41493,1.41451,1.41471,1273000005.0
2006-06-09 07:40:00,1.41467,1.41488,1.41401,1.41421,2037700004.0
2006-06-09 07:45:00,1.41429,1.4145,1.41398,1.41419,2778300004.0
2006-06-09 07:50:00,1.41416,1.41457,1.41396,1.41442,2582100004.0
2006-06-09 07:55:00,1.41438,1.41479,1.41402,1.41411,2875500004.0
2006-06-09 08:00:00,1.41419,1.41577,1.41406,1.41567,1860300003.0
2006-06-09 08:05:00,1.4156,1.41569,1.41442,1.41499,2500500009.0
2006-06-09 08:10:00,1.41499,1.41533,1.41429,1.41486,1602600002.0
2006-06-09 08:15:00,1.41488,1.41556,1.4148,1.41556,1340100002.0
2006-06-09 08:20:00,1.41559,1.41599,1.41523,1.41532,1877600004.0
2006-06-09 08:25:00,1.41545,1.41599,1.41531,1.41578,2251000002.0
2006-06-09 08:30:00,1.4158,1.41643,1.41535,1.41545,1836400005.0
2006-06-09 08:35:00,1.41546,1.41568,1.41495,1.41498,2098900005.0
2006-06-09 08:40:00,1.41468,1.41513,1.41399,1.41415,1986900002.0
2006-06-09 08:45:00,1.41426,1.41477,1.41412,1.41444,3019000019.0
2006-06-09 08:50:00,1.41459,1.41543,1.41428,1.4151,2791700009.0
2006-06-09 08:55:00,1.41526,1.41544,1.41442,1.41499,2416900003.0
2006-06-09 09:00:00,1.41499,1.41604,1.41486,1.41556,2699100001.0
2006-06-09 09:05:00,1.4155,1.41613,1.41541,1.41577,1965200007.0
2006-06-09 09:10:00,1.41567,1.41594,1.41538,1.41569,2178400006.0
2006-06-09 09:15:00,1.41567,1.41567,1.415,1.41513,2133100006.0
2006-06-09 09:20:00,1.41511,1.41544,1.41469,1.41501,1657800004.0
2006-06-09 09:25:00,1.41522,1.41607,1.41522,1.41548,2240100005.0
2006-06-09 09:30:00,1.41546,1.41577,1.41506,1.41546,2146400005.0
2006-06-09 09:35:00,1.41543,1.416,1.41543,1.41574,1936700004.0
2006-06-09 09:40:00,1.4157,1.41614,1.4156,1.41572,2123200003.0
2006-06-09 09:45:00,1.41596,1.41613,1.41565,1.4159,2062000005.0
2006-06-09 09:50:00,1.41591,1.41611,1.41551,1.41585,2300800005.0
2006-06-09 09:55:00,1.41574,1.41585,1.41477,1.41509,2988000006.0
2006-06-09 10:00:00,1.41522,1.41622,1.41515,1.41604,2427600005.0
2006-06-09 10:05:00,1.41599,1.41717,1.41597,1.41692,2464000005.0
2006-06-09 10:10:00,1.41687,1.41735,1.41616,1.41712,2312400006.0
2006-06-09 10:15:00,1.41716,1.41733,1.41621,1.4165,1949200004.0
2006-06-09 10:20:00,1.41659,1.41675,1.41605,1.41633,2225500005.0
2006-06-09 10:25:00,1.41646,1.41702,1.41629,1.41684,2524400007.0
2006-06-09 10:30:00,1.41687,1.41748,1.41647,1.41733,2518000003.0
2006-06-09 10:35:00,1.41732,1.41757,1.41709,1.41736,2386900007.0
2006-06-09 10:40:00,1.41729,1.41743,1.41669,1.41737,2189700002.0
2006-06-09 10:45:00,1.41749,1.41774,1.41688,1.41725,2130800002.0
2006-06-09 10:50:00,1.4173,1.41818,1.41722,1.41783,2071900005.0
2006-06-09 10:55:00,1.41779,1.41805,1.41738,1.41768,2520200003.0
2006-06-09 11:00:00,1.41779,1.4181,1.41738,1.4179,2517500007.0
2006-06-09 11:05:00,1.41816,1.41926,1.41806,1.41896,2191200007.0
2006-06-09 11:10:00,1.41909,1.41923,1.41851,1.4186,2447000006.0
2006-06-09 11:15:00,1.41859,1.41966,1.41814,1.41819,2170900000.0
2006-06-09 11:20:00,1.41811,1.41855,1.41783,1.41828,2657400002.0
2006-06-09 11:25:00,1.41832,1.41882,1.41806,1.41875,2294500004.0
2006-06-09 11:30:00,1.41878,1.41957,1.41859,1.41917,2571300006.0
2006-06-09 11:35:00,1.41912,1.41914,1.41834,1.41834,2716000004.0
2006-06-09 11:40:00,1.4185,1.41878,1.41805,1.4181,3216200006.0
2006-06-09 11:45:00,1.41823,1.41872,1.41815,1.41838,2586600009.0
2006-06-09 11:50:00,1.41838,1.41855,1.41812,1.41816,1239500005.0
2006-06-09 11:55:00,1.41834,1.41943,1.41785,1.41938,2393300009.0
2006-06-09 12:00:00,1.41948,1.41948,1.41819,1.4182,2040400004.0
2006-06-09 12:05:00,1.41814,1.41814,1.41705,1.41791,2078300006.0
2006-06-09 12:10:00,1.41787,1.4182,1.41699,1.41704,2017600001.0
2006-06-09 12:15:00,1.41682,1.41696,1.41595,1.41654,1687400005.0
2006-06-09 12:20:00,1.41662,1.41694,1.41613,1.41625,2137500006.0
2006-06-09 12:25:00,1.41633,1.41653,1.41582,1.41609,2643300008.0
2006-06-09 12:30:00,1.41602,1.41675,1.41599,1.41641,2511100005.0
2006-06-09 12:35:00,1.41644,1.41718,1.41607,1.41696,2636400000.0
2006-06-09 12:40:00,1.41719,1.41759,1.41685,1.41729,2004000002.0
2006-06-09 12:45:00,1.41732,1.41732,1.41654,1.41657,2217400004.0
2006-06-09 12:50:00,1.41641,1.41669,1.41596,1.41669,1918200002.0
2006-06-09 12:55:00,1.41686,1.41723,1.41346,1.41346,2412300005.0
2006-06-09 13:00:00,1.41307,1.41356,1.40913,1.40931,1654000001.0
2006-06-09 13:05:00,1.40922,1.40961,1.40821,1.40876,1438600007.0
2006-06-09 13:10:00,1.40891,1.40964,1.40755,1.40911,1471700002.0
2006-06-09 13:15:00,1.40897,1.40907,1.40807,1.40875,1389500005.0
2006-06-09 13:20:00,1.40869,1.40869,1.4062,1.40632,1114100003.0
2006-06-09 13:25:00,1.40633,1.40678,1.40556,1.40583,1863600005.0
2006-06-09 13:30:00,1.40582,1.40592,1.40508,1.40556,2063000004.0
2006-06-09 13:35:00,1.40576,1.4067,1.40576,1.40597,1968300005.0
2006-06-09 13:40:00,1.40567,1.40665,1.40548,1.40642,1221000002.0
2006-06-09 13:45:00,1.40652,1.40776,1.40633,1.40767,1777200005.0
2006-06-09 13:50:00,1.40788,1.40886,1.40731,1.40786,1883600002.0
2006-06-09 13:55:00,1.40828,1.40897,1.40796,1.40888,1750500005.0
2006-06-09 14:00:00,1.40876,1.4091,1.40714,1.40714,1952300002.0
2006-06-09 14:05:00,1.40706,1.40713,1.40624,1.40628,1555000000.0
2006-06-09 14:10:00,1.40643,1.40695,1.40637,1.40655,953700002.0
2006-06-09 14:15:00,1.40654,1.40729,1.40622,1.40665,1974600005.0
2006-06-09 14:20:00,1.40673,1.40745,1.40653,1.40694,1828000002.0
2006-06-09 14:25:00,1.40691,1.40727,1.40597,1.40602,1638800002.0
2006-06-09 14:30:00,1.40299,1.40523,1.39922,1.40221,206400002.0
2006-06-09 14:35:00,1.40201,1.40357,1.40153,1.40271,196300001.0
2006-06-09 14:40:00,1.40259,1.40369,1.4025,1.40312,228400000.0
2006-06-09 14:45:00,1.40305,1.40371,1.40172,1.40175,162200000.0
2006-06-09 14:50:00,1.40134,1.40134,1.39782,1.39782,148800000.0
2006-06-09 14:55:00,1.39794,1.39831,1.39761,1.39782,208900001.0
2006-06-09 15:00:00,1.39762,1.39801,1.39616,1.39699,209900000.0
2006-06-09 15:05:00,1.3971,1.39832,1.39708,1.39795,251300001.0
2006-06-09 15:10:00,1.39791,1.3982,1.39768,1.39799,172800000.0
2006-06-09 15:15:00,1.39777,1.39893,1.39712,1.39856,209000000.0
2006-06-09 15:20:00,1.3986,1.39949,1.39847,1.39944,179700000.0
2006-06-09 15:25:00,1.39974,1.40213,1.39974,1.40195,178800000.0
2006-06-09 15:30:00,1.40181,1.40206,1.40053,1.40089,192000001.0
2006-06-09 15:35:00,1.40091,1.40104,1.40001,1.40001,184800000.0
2006-06-09 15:40:00,1.39998,1.40047,1.39948,1.39973,152000000.0
2006-06-09 15:45:00,1.39934,1.40008,1.39901,1.40007,259800002.0
2006-06-09 15:50:00,1.39989,1.40053,1.39948,1.4002,179700001.0
2006-06-09 15:55:00,1.40036,1.40088,1.40005,1.40075,204200001.0
2006-06-09 16:00:00,1.40094,1.40126,1.40016,1.40121,161200001.0
2006-06-09 16:05:00,1.40127,1.40206,1.40123,1.40206,214400000.0
2006-06-09 16:10:00,1.40258,1.40375,1.4025,1.40279,187600000.0
2006-06-09 16:15:00,1.40248,1.40307,1.40182,1.40203,187800001.0
2006-06-09 16:20:00,1.40185,1.40202,1.40148,1.40157,183300000.0
2006-06-09 16:25:00,1.40156,1.40156,1.40016,1.40033,158700000.0
2006-06-09 16:30:00,1.40015,1.40201,1.40003,1.40201,225600000.0
2006-06-09 16:35:00,1.4022,1.40225,1.40126,1.40149,173800000.0
2006-06-09 16:40:00,1.40115,1.4012,1.39959,1.39994,228200000.0
2006-06-09 16:45:00,1.39976,1.40011,1.39899,1.3991,210800000.0
2006-06-09 16:50:00,1.39897,1.39944,1.39865,1.39899,192500000.0
2006-06-09 16:55:00,1.39919,1.39938,1.39807,1.39874,158900000.0
2006-06-09 17:00:00,1.39821,1.39989,1.39821,1.39969,211000000.0
2006-06-09 17:05:00,1.39962,1.39987,1.39859,1.39887,200900000.0
2006-06-09 17:10:00,1.39876,1.3989,1.39809,1.39825,172300000.0
2006-06-09 17:15:00,1.39853,1.39891,1.3983,1.39864,155800000.0
2006-06-09 17:20:00,1.39845,1.39852,1.39741,1.39841,176300000.0
2006-06-09 17:25:00,1.39826,1.39958,1.39798,1.3993,228600001.0
2006-06-09 17:30:00,1.39912,1.39969,1.39874,1.39949,196300001.0
2006-06-09 17:35:00,1.39949,1.40029,1.39924,1.40013,181600000.0
2006-06-09 17:40:00,1.39981,1.40035,1.39942,1.39997,290400001.0
2006-06-09 17:45:00,1.40021,1.40028,1.39934,1.39962,210900001.0
2006-06-09 17:50:00,1.39959,1.4001,1.39902,1.39948,156400001.0
2006-06-09 17:55:00,1.39968,1.40017,1.39841,1.39841,177100000.0
2006-06-09 18:00:00,1.39865,1.39934,1.39778,1.39914,202600000.0
2006-06-09 18:05:00,1.39931,1.39955,1.39855,1.39892,234400000.0
2006-06-09 18:10:00,1.39896,1.39919,1.39836,1.39903,180600000.0
2006-06-09 18:15:00,1.39878,1.39904,1.39854,1.39881,187600000.0
2006-06-09 18:20:00,1.39881,1.39909,1.39849,1.39885,184500000.0
2006-06-09 18:25:00,1.39912,1.39972,1.39903,1.39943,180500000.0
2006-06-09 18:30:00,1.39951,1.40009,1.39934,1.39993,207800001.0
2006-06-09 18:35:00,1.39987,1.39987,1.39929,1.39976,195600001.0
2006-06-09 18:40:00,1.39966,1.39979,1.39927,1.39963,138700000.0
2006-06-09 18:45:00,1.39971,1.39982,1.39922,1.39934,190800000.0
2006-06-09 18:50:00,1.39946,1.39996,1.3993,1.39958,169800000.0
2006-06-09 18:55:00,1.39937,1.39962,1.39882,1.39917,201300002.0
2006-06-09 19:00:00,1.39934,1.3994,1.39891,1.39904,218200001.0
2006-06-09 19:05:00,1.39901,1.39921,1.39878,1.39907,182800000.0
2006-06-09 19:10:00,1.3992,1.3996,1.39903,1.39941,231200001.0
2006-06-09 19:15:00,1.39922,1.39929,1.39853,1.39896,165600001.0
2006-06-09 19:20:00,1.399,1.39907,1.39849,1.39893,176000000.0
2006-06-09 19:25:00,1.39914,1.39916,1.39846,1.399,164900000.0
2006-06-09 19:30:00,1.39908,1.3991,1.39857,1.39897,203800000.0
2006-06-09 19:35:00,1.39897,1.39911,1.39841,1.39875,181900000.0
2006-06-09 19:40:00,1.39867,1.39913,1.39856,1.39881,236500000.0
2006-06-09 19:45:00,1.39875,1.39911,1.39843,1.39843,201700000.0
2006-06-09 19:50:00,1.39873,1.39876,1.39809,1.39828,172400000.0
2006-06-09 19:55:00,1.39828,1.39843,1.39784,1.39784,186200000.0
2006-06-09 20:00:00,1.39765,1.39785,1.39702,1.39723,226000000.0
2006-06-09 20:05:00,1.39732,1.39743,1.39657,1.39677,162500000.0
2006-06-09 20:10:00,1.39654,1.39704,1.39625,1.39686,206600000.0
2006-06-09 20:15:00,1.39692,1.39764,1.39677,1.39764,223600001.0
2006-06-09 20:20:00,1.3976,1.39762,1.39688,1.39705,175600001.0
2006-06-09 20:25:00,1.39736,1.39768,1.39682,1.39751,220700003.0
2006-06-09 20:30:00,1.39755,1.39773,1.39695,1.39744,222700002.0
2006-06-09 20:35:00,1.39741,1.3977,1.39724,1.39762,204400001.0
2006-06-09 20:40:00,1.39784,1.39828,1.39778,1.39806,179200000.0
2006-06-09 20:45:00,1.39796,1.39817,1.39728,1.39738,254200000.0
2006-06-09 20:50:00,1.39723,1.39746,1.39639,1.39665,208400000.0
2006-06-09 20:55:00,1.39677,1.39805,1.39676,1.39804,173300001.0
2006-06-09 21:00:00,1.39799,1.39834,1.39771,1.39799,160700000.0
2006-06-09 21:05:00,1.39771,1.39804,1.39762,1.39786,190400001.0
2006-06-09 21:10:00,1.39793,1.39839,1.39769,1.39821,194000001.0
2006-06-09 21:15:00,1.39825,1.39903,1.39809,1.39867,164900000.0
2006-06-09 21:20:00,1.39874,1.39915,1.39821,1.39887,237500001.0
2006-06-09 21:25:00,1.39879,1.39945,1.39857,1.39929,170200000.0
2006-06-09 21:30:00,1.39925,1.39925,1.39847,1.39855,162600000.0
2006-06-09 21:35:00,1.39849,1.39868,1.39815,1.39855,191600000.0
2006-06-09 21:40:00,1.39835,1.39879,1.39828,1.39843,160900000.0
2006-06-09 21:45:00,1.39854,1.39868,1.397,1.39723,173300000.0
2006-06-09 21:50:00,1.39733,1.39756,1.39685,1.39736,204000001.0
2006-06-09 21:55:00,1.39728,1.39756,1.39667,1.39667,216200001.0
2006-06-09 22:00:00,1.39689,1.39861,1.39685,1.39805,188200000.0
2006-06-09 22:05:00,1.39819,1.39827,1.39766,1.39805,210200002.0
2006-06-09 22:10:00,1.39811,1.39846,1.39797,1.39814,224000001.0
2006-06-09 22:15:00,1.3983,1.39861,1.39783,1.39783,211600000.0
2006-06-09 22:20:00,1.39784,1.3981,1.3977,1.39806,198700000.0
2006-06-09 22:25:00,1.39796,1.39811,1.39767,1.39793,247500000.0
2006-06-09 22:30:00,1.39789,1.39853,1.3977,1.39795,184100000.0
2006-06-09 22:35:00,1.39803,1.39819,1.39744,1.3979,202700001.0
2006-06-09 22:40:00,1.39796,1.39817,1.39732,1.39805,177300000.0
2006-06-09 22:45:00,1.39802,1.39849,1.39782,1.39834,170400000.0
2006-06-09 22:50:00,1.39844,1.39863,1.39791,1.39791,170600000.0
2006-06-09 22:55:00,1.39812,1.39816,1.39697,1.39703,204000000.0
2006-06-11 23:00:00,1.39693,1.39703,1.39665,1.39698,183000001.0
2006-06-11 23:05:00,1.39691,1.39711,1.39658,1.39688,200000000.0
2006-06-11 23:10:00,1.3968,1.39708,1.3963,1.39693,180400000.0
2006-06-11 23:15:00,1.39693,1.39703,1.39635,1.3969,254600002.0
2006-06-11 23:20:00,1.39701,1.39708,1.39653,1.39675,187400000.0
2006-06-11 23:25:00,1.39688,1.39708,1.3966,1.39688,232800000.0
2006-06-11 23:30:00,1.39678,1.39703,1.39663,1.39678,178300000.0
2006-06-11 23:35:00,1.39665,1.39665,1.39339,1.39358,185800000.0
2006-06-11 23:40:00,1.39372,1.39372,1.39296,1.39343,207900002.0
2006-06-11 23:45:00,1.39343,1.39365,1.39301,1.39327,213800000.0
2006-06-11 23:50:00,1.39342,1.39494,1.39319,1.39385,201700000.0
2006-06-11 23:55:00,1.39443,1.39493,1.39393,1.39475,179200000.0
2006-06-12 00:00:00,1.3949,1.39495,1.39412,1.39475,211000000.0
2006-06-12 00:05:00,1.39486,1.39493,1.39456,1.39477,214800002.0
2006-06-12 00:10:00,1.39497,1.39529,1.39475,1.39525,174800000.0
2006-06-12 00:15:00,1.395,1.3952,1.39463,1.39486,189900001.0
2006-06-12 00:20:00,1.39488,1.39515,1.39445,1.39501,180200000.0
2006-06-12 00:25:00,1.39488,1.3952,1.39452,1.39477,201300001.0
2006-06-12 00:30:00,1.3946,1.39509,1.3946,1.39465,162000001.0
2006-06-12 00:35:00,1.39516,1.3952,1.39456,1.39472,258500003.0
2006-06-12 00:40:00,1.39477,1.39499,1.39421,1.39494,187300000.0
2006-06-12 00:45:00,1.39485,1.39496,1.39436,1.39486,245400001.0
2006-06-12 00:50:00,1.39496,1.39515,1.39448,1.39492,184600000.0
2006-06-12 00:55:00,1.39497,1.39514,1.39456,1.39499,210300001.0
2006-06-12 01:00:00,1.39498,1.39528,1.39451,1.39483,221300001.0
2006-06-12 01:05:00,1.39485,1.39532,1.39466,1.39507,175800000.0
2006-06-12 01:10:00,1.39499,1.39538,1.39462,1.39521,152000000.0
2006-06-12 01:15:00,1.39526,1.39531,1.39461,1.39503,211400001.0
2006-06-12 01:20:00,1.3951,1.39527,1.39457,1.39515,160400000.0
2006-06-12 01:25:00,1.39507,1.39554,1.3948,1.39507,171500000.0
2006-06-12 01:30:00,1.39513,1.39513,1.39448,1.39488,247700000.0
2006-06-12 01:35:00,1.39486,1.39533,1.39459,1.39523,191000000.0
2006-06-12 01:40:00,1.3951,1.39563,1.3949,1.39535,166400001.0
2006-06-12 01:45:00,1.39533,1.39552,1.39452,1.39494,170400001.0
2006-06-12 01:50:00,1.39489,1.395,1.39455,1.39486,202900001.0
2006-06-12 01:55:00,1.3948,1.39507,1.39461,1.39496,158500000.0
2006-06-12 02:00:00,1.39466,1.39491,1.39419,1.39444,285400001.0
2006-06-12 02:05:00,1.3944,1.39468,1.39419,1.39447,542800001.0
2006-06-12 02:10:00,1.39419,1.39478,1.39412,1.39471,426000001.0
2006-06-12 02:15:00,1.39459,1.39538,1.39433,1.39472,626300001.0
2006-06-12 02:20:00,1.39495,1.39561,1.39478,1.39542,234000000.0
2006-06-12 02:25:00,1.39532,1.39534,1.39479,1.39503,376400000.0
2006-06-12 02:30:00,1.39526,1.39581,1.39511,1.39578,398200001.0
2006-06-12 02:35:00,1.39572,1.39583,1.39522,1.39579,351400000.0
2006-06-12 02:40:00,1.3961,1.39673,1.3961,1.39653,166400000.0
2006-06-12 02:45:00,1.39607,1.39669,1.39577,1.39627,608200003.0
2006-06-12 02:50:00,1.39648,1.39691,1.39625,1.39662,282600000.0
2006-06-12 02:55:00,1.39662,1.39672,1.39621,1.39649,233500000.0
2006-06-12 03:00:00,1.39656,1.39714,1.39648,1.39662,351300000.0
2006-06-12 03:05:00,1.39661,1.39744,1.39656,1.39742,302800001.0
2006-06-12 03:10:00,1.39693,1.39769,1.39693,1.39761,181400000.0
2006-06-12 03:15:00,1.39724,1.39766,1.39697,1.39722,181200000.0
2006-06-12 03:20:00,1.39677,1.39728,1.39671,1.39685,268200000.0
2006-06-12 03:25:00,1.3973,1.3973,1.39669,1.39674,346600002.0
2006-06-12 03:30:00,1.39674,1.39733,1.3966,1.39696,204800001.0
2006-06-12 03:35:00,1.39706,1.39754,1.39688,1.39714,264900000.0
2006-06-12 03:40:00,1.3971,1.39756,1.39695,1.39739,379800001.0
2006-06-12 03:45:00,1.39744,1.39759,1.39643,1.39643,187900000.0
2006-06-12 03:50:00,1.39658,1.39658,1.39584,1.39591,331400001.0
2006-06-12 03:55:00,1.3962,1.3962,1.3952,1.39587,625300003.0
2006-06-12 04:00:00,1.39577,1.39597,1.39534,1.39583,560200002.0
2006-06-12 04:05:00,1.39585,1.39654,1.39565,1.39644,495600001.0
2006-06-12 04:10:00,1.39634,1.39653,1.39579,1.39599,372300001.0
2006-06-12 04:15:00,1.39593,1.3962,1.39568,1.39605,424200000.0
2006-06-12 04:20:00,1.3961,1.39637,1.39579,1.39614,451500002.0
2006-06-12 04:25:00,1.39618,1.39674,1.39605,1.39653,496400001.0
2006-06-12 04:30:00,1.39583,1.39635,1.39571,1.39584,244400000.0
2006-06-12 04:35:00,1.39584,1.39619,1.39541,1.39582,409000001.0
2006-06-12 04:40:00,1.39567,1.39594,1.39522,1.39582,259300001.0
2006-06-12 04:45:00,1.39563,1.39591,1.39518,1.39532,264100001.0
2006-06-12 04:50:00,1.39573,1.39611,1.39518,1.39526,229700000.0
2006-06-12 04:55:00,1.39551,1.39576,1.39519,1.39541,305700002.0
2006-06-12 05:00:00,1.39595,1.39613,1.39535,1.39566,501300001.0
2006-06-12 05:05:00,1.39566,1.39586,1.395,1.39502,1125500003.0
2006-06-12 05:10:00,1.39507,1.39564,1.39501,1.39545,816800001.0
2006-06-12 05:15:00,1.39561,1.39606,1.39536,1.39536,913100000.0
2006-06-12 05:20:00,1.39536,1.39557,1.39498,1.3951,1050600002.0
2006-06-12 05:25:00,1.39529,1.39549,1.39509,1.39511,1000200001.0
2006-06-12 05:30:00,1.39508,1.39536,1.39486,1.39502,823000000.0
2006-06-12 05:35:00,1.39523,1.3953,1.39487,1.39521,703200003.0
2006-06-12 05:40:00,1.39507,1.39534,1.39434,1.39434,676300000.0
2006-06-12 05:45:00,1.39401,1.39427,1.39315,1.39324,990800003.0
2006-06-12 05:50:00,1.39334,1.39451,1.39333,1.39419,872100000.0
2006-06-12 05:55:00,1.39383,1.39414,1.39363,1.39394,751100003.0
2006-06-12 06:00:00,1.39406,1.39428,1.39398,1.39416,850300000.0
2006-06-12 06:05:00,1.39413,1.39501,1.39413,1.39449,1753000003.0
2006-06-12 06:10:00,1.39465,1.39532,1.39465,1.39498,1708000004.0
2006-06-12 06:15:00,1.39508,1.39511,1.39487,1.39503,1019400003.0
2006-06-12 06:20:00,1.39496,1.39502,1.39336,1.39384,1526000000.0
2006-06-12 06:25:00,1.39378,1.39409,1.39364,1.39374,1346300003.0
2006-06-12 06:30:00,1.39373,1.39414,1.39372,1.39396,1187400004.0
2006-06-12 06:35:00,1.39368,1.39409,1.39345,1.39386,680000000.0
2006-06-12 06:40:00,1.3937,1.39387,1.39339,1.39373,1046200001.0
2006-06-12 06:45:00,1.39378,1.39386,1.39345,1.39355,1002100002.0
2006-06-12 06:50:00,1.39365,1.39379,1.39322,1.39344,1009900000.0
2006-06-12 06:55:00,1.39343,1.39412,1.39335,1.39406,1013400002.0
2006-06-12 07:00:00,1.39421,1.39442,1.39378,1.39432,1296900003.0
2006-06-12 07:05:00,1.3943,1.39464,1.39414,1.39432,1021100002.0
2006-06-12 07:10:00,1.3945,1.39517,1.39444,1.39502,1941300007.0
2006-06-12 07:15:00,1.3952,1.3953,1.39457,1.39483,1509800005.0
2006-06-12 07:20:00,1.39485,1.3955,1.39464,1.39524,1752600004.0
2006-06-12 07:25:00,1.39524,1.39555,1.39471,1.39484,1235000001.0
2006-06-12 07:30:00,1.39487,1.39509,1.39451,1.39499,1952800006.0
2006-06-12 07:35:00,1.39499,1.3952,1.3946,1.39497,1273200003.0
2006-06-12 07:40:00,1.39493,1.39513,1.39473,1.39496,1971300004.0
2006-06-12 07:45:00,1.39518,1.39547,1.39508,1.39523,2941200007.0
2006-06-12 07:50:00,1.39518,1.39567,1.39513,1.39535,2620800003.0
2006-06-12 07:55:00,1.3953,1.39568,1.39505,1.39523,2742700007.0
2006-06-12 08:00:00,1.39518,1.39592,1.39518,1.39577,2018600005.0
2006-06-12 08:05:00,1.39587,1.39609,1.39558,1.3957,2300100004.0
2006-06-12 08:10:00,1.3956,1.39587,1.39541,1.39562,1541600002.0
2006-06-12 08:15:00,1.39549,1.39567,1.39528,1.39544,1287100004.0
2006-06-12 08:20:00,1.39547,1.39583,1.39514,1.39546,1918700004.0
2006-06-12 08:25:00,1.39554,1.39607,1.39529,1.39578,2331900011.0
2006-06-12 08:30:00,1.39576,1.39662,1.39558,1.39603,1863300004.0
2006-06-12 08:35:00,1.39601,1.39666,1.39594,1.3962,2200000005.0
2006-06-12 08:40:00,1.39609,1.39651,1.39567,1.39633,2130500004.0
2006-06-12 08:45:00,1.39643,1.39694,1.39613,1.39632,2700900008.0
2006-06-12 08:50:00,1.39633,1.39633,1.39201,1.39215,2867900008.0
2006-06-12 08:55:00,1.39232,1.39326,1.39212,1.39245,2539600003.0
2006-06-12 09:00:00,1.39259,1.39263,1.39188,1.39219,2751300009.0
2006-06-12 09:05:00,1.39216,1.39228,1.39168,1.39199,1993000005.0
2006-06-12 09:10:00,1.39194,1.39223,1.39115,1.39143,2141500006.0
2006-06-12 09:15:00,1.39137,1.3921,1.39127,1.3914,2363600011.0
2006-06-12 09:20:00,1.39122,1.3921,1.39122,1.39188,1719000003.0
2006-06-12 09:25:00,1.39192,1.39226,1.3917,1.39199,2310400003.0
2006-06-12 09:30:00,1.39176,1.39195,1.39134,1.39148,2173900005.0
2006-06-12 09:35:00,1.39141,1.39163,1.3906,1.39084,1822800002.0
2006-06-12 09:40:00,1.39095,1.3917,1.39076,1.39126,2257400006.0
2006-06-12 09:45:00,1.3914,1.39164,1.39115,1.39163,2070100004.0
2006-06-12 09:50:00,1.39131,1.39143,1.39031,1.39118,2353500005.0
2006-06-12 09:55:00,1.39114,1.39114,1.39057,1.39077,2836500005.0
2006-06-12 10:00:00,1.39067,1.39121,1.3903,1.3908,2233300002.0
2006-06-12 10:05:00,1.39071,1.39177,1.3907,1.39139,2400000003.0
2006-06-12 10:10:00,1.39125,1.39202,1.39125,1.39174,2288800006.0
2006-06-12 10:15:00,1.39178,1.39364,1.39158,1.39364,1861900002.0
2006-06-12 10:20:00,1.39357,1.39357,1.39268,1.39342,2256900002.0
2006-06-12 10:25:00,1.39351,1.39355,1.39304,1.39318,2622100008.0
2006-06-12 10:30:00,1.39322,1.39438,1.39319,1.39385,2683900006.0
2006-06-12 10:35:00,1.39372,1.39418,1.39325,1.39383,2480300005.0
2006-06-12 10:40:00,1.39385,1.39402,1.39298,1.3936,2331300003.0
2006-06-12 10:45:00,1.39363,1.39385,1.39251,1.39258,2206800006.0
2006-06-12 10:50:00,1.39242,1.39276,1.39181,1.39195,2095100005.0
2006-06-12 10:55:00,1.39189,1.39218,1.39122,1.39167,2518800002.0
2006-06-12 11:00:00,1.39172,1.39259,1.39152,1.39248,2401700007.0
2006-06-12 11:05:00,1.39245,1.39252,1.39181,1.39211,2128800007.0
2006-06-12 11:10:00,1.39222,1.39238,1.39195,1.39227,2535300008.0
2006-06-12 11:15:00,1.39264,1.39323,1.3921,1.3923,2186300005.0
2006-06-12 11:20:00,1.39221,1.39246,1.39163,1.39163,2754900011.0
2006-06-12 11:25:00,1.39163,1.39198,1.39123,1.39156,2400800005.0
2006-06-12 11:30:00,1.39159,1.3917,1.39113,1.39127,2580400006.0
2006-06-12 11:35:00,1.3914,1.39172,1.39048,1.39058,2683500005.0
2006-06-12 11:40:00,1.39074,1.39169,1.39064,1.3913,3163000006.0
2006-06-12 11:45:00,1.3915,1.39209,1.39138,1.3919,2479500004.0
2006-06-12 11:50:00,1.3919,1.39234,1.39167,1.39209,1258400000.0
2006-06-12 11:55:00,1.39212,1.39233,1.39157,1.39169,2274900005.0
2006-06-12 12:00:00,1.39179,1.39232,1.39134,1.39207,2025500000.0
2006-06-12 12:05:00,1.3923,1.39342,1.39226,1.39334,2083600006.0
2006-06-12 12:10:00,1.39333,1.39388,1.39296,1.3937,2022100003.0
2006-06-12 12:15:00,1.39359,1.39378,1.39108,1.39133,1778300003.0
2006-06-12 12:20:00,1.39121,1.39145,1.39012,1.39012,2103600003.0
2006-06-12 12:25:00,1.39016,1.39119,1.38983,1.39117,2549000003.0
2006-06-12 12:30:00,1.39118,1.39127,1.39014,1.39082,2629500006.0
2006-06-12 12:35:00,1.39106,1.39106,1.38986,1.39015,2742500006.0
2006-06-12 12:40:00,1.39024,1.39038,1.38981,1.38994,1939100002.0
2006-06-12 12:45:00,1.39,1.39085,1.38978,1.39049,2312100007.0
2006-06-12 12:50:00,1.39024,1.39039,1.38964,1.39007,2053800007.0
2006-06-12 12:55:00,1.39016,1.39108,1.38993,1.39067,2394900003.0
2006-06-12 13:00:00,1.39059,1.39088,1.39015,1.3903,1589300006.0
2006-06-12 13:05:00,1.3903,1.39042,1.38995,1.39009,1370900003.0
2006-06-12 13:10:00,1.39014,1.39048,1.38989,1.39015,1453400003.0
2006-06-12 13:15:00,1.39023,1.39051,1.38832,1.38845,1347100004.0
2006-06-12 13:20:00,1.38834,1.38941,1.38834,1.38932,1074500001.0
2006-06-12 13:25:00,1.38923,1.38923,1.38826,1.3886,1849900004.0
2006-06-12 13:30:00,1.38851,1.38851,1.38712,1.38761,2132500005.0
2006-06-12 13:35:00,1.38773,1.38777,1.387,1.38722,2066100006.0
2006-06-12 13:40:00,1.38707,1.38774,1.3868,1.3868,1225400002.0
2006-06-12 13:45:00,1.38669,1.38758,1.38661,1.38716,1925500007.0
2006-06-12 13:50:00,1.38716,1.38754,1.38686,1.38709,1857900005.0
2006-06-12 13:55:00,1.3871,1.38781,1.38699,1.38713,1795300007.0
2006-06-12 14:00:00,1.38704,1.38823,1.38694,1.38715,1823700006.0
2006-06-12 14:05:00,1.38704,1.38724,1.386,1.38692,1588400004.0
2006-06-12 14:10:00,1.38704,1.38721,1.38654,1.38671,1081300003.0
2006-06-12 14:15:00,1.38665,1.38683,1.38584,1.38616,2075400008.0
2006-06-12 14:20:00,1.38612,1.38637,1.38578,1.38607,1813900002.0
2006-06-12 14:25:00,1.38608,1.38692,1.38594,1.38692,1734900005.0
2006-06-12 14:30:00,1.38707,1.38737,1.38647,1.38683,213500001.0
2006-06-12 14:35:00,1.38695,1.38729,1.38636,1.38701,203500001.0
2006-06-12 14:40:00,1.38716,1.38786,1.38709,1.38762,227000000.0
2006-06-12 14:45:00,1.38746,1.38875,1.3872,1.38855,237200001.0
2006-06-12 14:50:00,1.38837,1.38886,1.38821,1.38845,209800000.0
2006-06-12 14:55:00,1.38868,1.38889,1.38753,1.3877,165100000.0
2006-06-12 15:00:00,1.38783,1.38833,1.3877,1.38827,186000000.0
2006-06-12 15:05:00,1.38812,1.38812,1.38755,1.38774,268100002.0
2006-06-12 15:10:00,1.38731,1.38745,1.38696,1.38698,185500002.0
2006-06-12 15:15:00,1.38698,1.38766,1.38545,1.38545,237900001.0
2006-06-12 15:20:00,1.38548,1.38633,1.38548,1.38614,144300000.0
2006-06-12 15:25:00,1.3861,1.38689,1.38588,1.38666,177300000.0
2006-06-12 15:30:00,1.38661,1.38733,1.38627,1.38692,183900000.0
2006-06-12 15:35:00,1.38708,1.38766,1.38678,1.3871,198600001.0
2006-06-12 15:40:00,1.38742,1.3879,1.38675,1.38775,183900001.0
2006-06-12 15:45:00,1.38779,1.38798,1.38678,1.38719,220400000.0
2006-06-12 15:50:00,1.38707,1.38718,1.38658,1.38666,182200000.0
2006-06-12 15:55:00,1.38663,1.38841,1.3865,1.38841,206800001.0
2006-06-12 16:00:00,1.38879,1.38892,1.38809,1.38864,196100001.0
2006-06-12 16:05:00,1.38873,1.38906,1.3882,1.38852,196600000.0
2006-06-12 16:10:00,1.38861,1.3887,1.38774,1.38787,186400000.0
2006-06-12 16:15:00,1.38759,1.38888,1.38754,1.38859,162000000.0
2006-06-12 16:20:00,1.38853,1.38867,1.38785,1.3879,197400000.0
2006-06-12 16:25:00,1.38797,1.38829,1.38743,1.38824,231500003.0
2006-06-12 16:30:00,1.38817,1.38817,1.38732,1.38753,197200000.0
2006-06-12 16:35:00,1.38766,1.38791,1.3869,1.38713,249400000.0
2006-06-12 16:40:00,1.38702,1.38732,1.38605,1.3863,216100000.0
2006-06-12 16:45:00,1.38619,1.38718,1.38608,1.38608,191200000.0
2006-06-12 16:50:00,1.38587,1.38611,1.38526,1.38553,191500000.0
2006-06-12 16:55:00,1.38544,1.3855,1.38405,1.38419,149700000.0
2006-06-12 17:00:00,1.38394,1.38475,1.38373,1.38462,194500001.0
2006-06-12 17:05:00,1.3845,1.38488,1.38343,1.38361,198100002.0
2006-06-12 17:10:00,1.38357,1.38435,1.38357,1.38392,213200001.0
2006-06-12 17:15:00,1.38411,1.38411,1.38344,1.38363,217800001.0
2006-06-12 17:20:00,1.38354,1.38384,1.38244,1.38352,242100001.0
2006-06-12 17:25:00,1.3833,1.38442,1.3833,1.38383,210800001.0
2006-06-12 17:30:00,1.38378,1.38393,1.38294,1.38371,206600000.0
2006-06-12 17:35:00,1.38366,1.3842,1.38275,1.38388,202700000.0
2006-06-12 17:40:00,1.38361,1.38445,1.38355,1.38383,217400000.0
2006-06-12 17:45:00,1.38382,1.38407,1.38317,1.38355,212700000.0
2006-06-12 17:50:00,1.38354,1.38354,1.38279,1.38325,201200002.0
2006-06-12 17:55:00,1.38324,1.38334,1.3822,1.38274,262100001.0
2006-06-12 18:00:00,1.38294,1.38301,1.38194,1.38219,213100001.0
2006-06-12 18:05:00,1.38242,1.38278,1.38196,1.3826,222500000.0
2006-06-12 18:10:00,1.38247,1.38275,1.38198,1.38251,176200000.0
2006-06-12 18:15:00,1.38221,1.38299,1.38206,1.38213,178100000.0
2006-06-12 18:20:00,1.38217,1.38234,1.38181,1.38208,196700000.0
2006-06-12 18:25:00,1.3823,1.38249,1.38196,1.38238,164600000.0
2006-06-12 18:30:00,1.38243,1.3832,1.38215,1.38294,193500000.0
2006-06-12 18:35:00,1.38308,1.38368,1.38288,1.38335,159500000.0
2006-06-12 18:40:00,1.38327,1.38359,1.38307,1.38337,205200001.0
2006-06-12 18:45:00,1.38359,1.38365,1.38268,1.38275,179800000.0
2006-06-12 18:50:00,1.38266,1.38283,1.38209,1.3825,175700000.0
2006-06-12 18:55:00,1.3823,1.38318,1.3823,1.38318,164400000.0
2006-06-12 19:00:00,1.38338,1.38357,1.38286,1.38339,189600000.0
2006-06-12 19:05:00,1.38328,1.38355,1.38284,1.38301,197000001.0
2006-06-12 19:10:00,1.38311,1.38332,1.38264,1.38332,248100000.0
2006-06-12 19:15:00,1.3831,1.38326,1.38215,1.3826,177000000.0
2006-06-12 19:20:00,1.38257,1.38258,1.38135,1.38176,222700000.0
2006-06-12 19:25:00,1.38185,1.38185,1.38087,1.38124,186600000.0
2006-06-12 19:30:00,1.38127,1.38148,1.38099,1.38104,225900000.0
2006-06-12 19:35:00,1.38086,1.38092,1.38023,1.3807,192500001.0
2006-06-12 19:40:00,1.38059,1.38116,1.38048,1.38112,232300000.0
2006-06-12 19:45:00,1.38099,1.38166,1.38088,1.38129,215900000.0
2006-06-12 19:50:00,1.38166,1.38176,1.38109,1.38131,183600000.0
2006-06-12 19:55:00,1.38117,1.38179,1.38117,1.38161,180300000.0
2006-06-12 20:00:00,1.38156,1.38235,1.38143,1.38201,212500001.0
2006-06-12 20:05:00,1.38204,1.38265,1.38194,1.38265,174000000.0
2006-06-12 20:10:00,1.38235,1.38319,1.38235,1.383,239500002.0
2006-06-12 20:15:00,1.38298,1.38336,1.38277,1.38316,193200002.0
2006-06-12 20:20:00,1.38327,1.38366,1.38301,1.38354,164700001.0
2006-06-12 20:25:00,1.38388,1.38395,1.38325,1.38368,183400000.0
2006-06-12 20:30:00,1.38392,1.38455,1.38336,1.38439,233300001.0
2006-06-12 20:35:00,1.38428,1.38476,1.38401,1.38442,277800001.0
2006-06-12 20:40:00,1.38444,1.38497,1.38396,1.38438,202600001.0
2006-06-12 20:45:00,1.38429,1.3847,1.38364,1.38364,206200000.0
2006-06-12 20:50:00,1.38363,1.38428,1.38357,1.38386,203800000.0
2006-06-12 20:55:00,1.38381,1.38415,1.38311,1.38334,188800001.0
2006-06-12 21:00:00,1.38313,1.38333,1.38259,1.38276,204800002.0
2006-06-12 21:05:00,1.38256,1.38295,1.38203,1.38235,156000000.0
2006-06-12 21:10:00,1.38213,1.38236,1.38169,1.38183,205400000.0
2006-06-12 21:15:00,1.38179,1.38205,1.38138,1.38175,184100000.0
2006-06-12 21:20:00,1.3818,1.38246,1.38166,1.38186,216600000.0
2006-06-12 21:25:00,1.38203,1.3827,1.38183,1.38268,258600001.0
2006-06-12 21:30:00,1.38268,1.3831,1.38247,1.38295,152100000.0
2006-06-12 21:35:00,1.38269,1.38307,1.38231,1.38302,165200000.0
2006-06-12 21:40:00,1.38287,1.38402,1.38287,1.38378,167600000.0
2006-06-12 21:45:00,1.38384,1.38433,1.38377,1.38425,194100000.0
2006-06-12 21:50:00,1.38454,1.3846,1.38327,1.38336,193500000.0
2006-06-12 21:55:00,1.38336,1.38364,1.38265,1.38325,213000001.0
2006-06-12 22:00:00,1.38332,1.38345,1.38223,1.3824,163400000.0
2006-06-12 22:05:00,1.38252,1.38316,1.38226,1.38264,208600001.0
2006-06-12 22:10:00,1.38277,1.38325,1.38246,1.38254,213900000.0
2006-06-12 22:15:00,1.38271,1.38302,1.3823,1.38237,186200000.0
2006-06-12 22:20:00,1.38241,1.38298,1.38204,1.38291,179200000.0
2006-06-12 22:25:00,1.38278,1.38323,1.38275,1.38309,192500000.0
2006-06-12 22:30:00,1.38316,1.38398,1.38304,1.38351,257800001.0
2006-06-12 22:35:00,1.38358,1.38398,1.38293,1.38398,217500001.0
2006-06-12 22:40:00,1.38391,1.38391,1.38306,1.3834,204000000.0
2006-06-12 22:45:00,1.38344,1.38355,1.38298,1.3831,161200000.0
2006-06-12 22:50:00,1.38308,1.38336,1.38275,1.38319,162500000.0
2006-06-12 22:55:00,1.38337,1.38349,1.38292,1.3832,172800000.0
2006-06-12 23:00:00,1.38313,1.3849,1.38295,1.3844,242100000.0
2006-06-12 23:05:00,1.3842,1.3843,1.3838,1.384,210400000.0
2006-06-12 23:10:00,1.3838,1.3844,1.3838,1.3843,263000000.0
2006-06-12 23:15:00,1.3842,1.3843,1.3839,1.384,263000000.0
2006-06-12 23:20:00,1.3839,1.384,1.3837,1.384,263000000.0
2006-06-12 23:25:00,1.3841,1.3841,1.38172,1.38231,205700000.0
2006-06-12 23:30:00,1.38227,1.3829,1.38222,1.38237,192700000.0
2006-06-12 23:35:00,1.38266,1.38274,1.38228,1.38268,186400000.0
2006-06-12 23:40:00,1.38292,1.38371,1.38235,1.38335,203900000.0
2006-06-12 23:45:00,1.38329,1.38363,1.38291,1.38347,226200000.0
2006-06-12 23:50:00,1.3836,1.38376,1.3829,1.3829,167200000.0
2006-06-12 23:55:00,1.38343,1.38457,1.38343,1.38428,181800000.0
2006-06-13 00:00:00,1.38437,1.38452,1.38369,1.38369,226800000.0
2006-06-13 00:05:00,1.38357,1.38436,1.38352,1.38403,219800000.0
2006-06-13 00:10:00,1.38419,1.38438,1.38337,1.3839,190400000.0
2006-06-13 00:15:00,1.38355,1.38383,1.38343,1.38374,190100001.0
2006-06-13 00:20:00,1.38388,1.38416,1.38356,1.38411,187800000.0
2006-06-13 00:25:00,1.38409,1.38432,1.38395,1.38398,222300000.0
2006-06-13 00:30:00,1.38361,1.38434,1.38361,1.38398,197100000.0
2006-06-13 00:35:00,1.38435,1.38441,1.38397,1.38409,162200000.0
2006-06-13 00:40:00,1.38408,1.38436,1.38364,1.38431,182600000.0
2006-06-13 00:45:00,1.38433,1.38434,1.38328,1.38393,246100001.0
2006-06-13 00:50:00,1.3838,1.38398,1.38267,1.38294,242400001.0
2006-06-13 00:55:00,1.38307,1.38321,1.38225,1.38279,212700000.0
2006-06-13 01:00:00,1.38276,1.38326,1.38269,1.38293,195200000.0
2006-06-13 01:05:00,1.38295,1.38306,1.38191,1.38232,157600000.0
2006-06-13 01:10:00,1.38207,1.38277,1.38133,1.38262,160000000.0
2006-06-13 01:15:00,1.38271,1.38273,1.38175,1.38203,183500000.0
2006-06-13 01:20:00,1.3821,1.3823,1.38157,1.38198,200200000.0
2006-06-13 01:25:00,1.38196,1.38234,1.38178,1.3818,207600000.0
2006-06-13 01:30:00,1.38169,1.38169,1.37985,1.3801,187600000.0
2006-06-13 01:35:00,1.38006,1.38053,1.37944,1.3799,209500001.0
2006-06-13 01:40:00,1.37998,1.38133,1.37998,1.38094,154400000.0
2006-06-13 01:45:00,1.38088,1.38123,1.38007,1.38056,191800000.0
2006-06-13 01:50:00,1.38047,1.38097,1.37999,1.38067,158200000.0
2006-06-13 01:55:00,1.38067,1.38118,1.38044,1.38048,211100000.0
2006-06-13 02:00:00,1.38038,1.38128,1.37984,1.38115,341200001.0
2006-06-13 02:05:00,1.38097,1.38097,1.3801,1.38091,710400003.0
2006-06-13 02:10:00,1.38087,1.38165,1.38087,1.38144,433400001.0
2006-06-13 02:15:00,1.38146,1.38185,1.38104,1.38109,512600000.0
2006-06-13 02:20:00,1.38116,1.38148,1.38098,1.3813,202900000.0
2006-06-13 02:25:00,1.38135,1.38172,1.3812,1.38148,409700004.0
2006-06-13 02:30:00,1.38168,1.38174,1.38092,1.38138,425400001.0
2006-06-13 02:35:00,1.38138,1.38169,1.38101,1.38117,233500000.0
2006-06-13 02:40:00,1.38132,1.3817,1.38132,1.38162,152600000.0
2006-06-13 02:45:00,1.38117,1.38228,1.381,1.38178,549900001.0
2006-06-13 02:50:00,1.38198,1.38223,1.38168,1.38179,293200001.0
2006-06-13 02:55:00,1.38198,1.38204,1.38124,1.38124,241600000.0
2006-06-13 03:00:00,1.38116,1.38201,1.38108,1.38141,362400002.0
2006-06-13 03:05:00,1.38135,1.38154,1.38072,1.38131,336800000.0
2006-06-13 03:10:00,1.3808,1.38162,1.3808,1.38155,185000000.0
2006-06-13 03:15:00,1.3812,1.38195,1.3812,1.38195,153100000.0
2006-06-13 03:20:00,1.38108,1.38162,1.38108,1.38128,260000000.0
2006-06-13 03:25:00,1.38171,1.38187,1.38111,1.38147,329300001.0
2006-06-13 03:30:00,1.38159,1.38231,1.38141,1.38175,202100000.0
2006-06-13 03:35:00,1.38202,1.38263,1.38188,1.38195,275200000.0
2006-06-13 03:40:00,1.38205,1.3826,1.38203,1.38242,322100001.0
2006-06-13 03:45:00,1.3824,1.38247,1.38174,1.38203,209100001.0
2006-06-13 03:50:00,1.38237,1.38309,1.38209,1.38268,373600001.0
2006-06-13 03:55:00,1.383,1.383,1.38158,1.3824,572800001.0
2006-06-13 04:00:00,1.38245,1.38262,1.38168,1.38173,581200002.0
2006-06-13 04:05:00,1.38161,1.38224,1.38161,1.38215,426200001.0
2006-06-13 04:10:00,1.38203,1.38223,1.38166,1.38221,372100000.0
2006-06-13 04:15:00,1.38228,1.38251,1.38216,1.38219,434300002.0
2006-06-13 04:20:00,1.38211,1.38243,1.38201,1.38206,449100000.0
2006-06-13 04:25:00,1.38207,1.38255,1.38166,1.3822,546300002.0
2006-06-13 04:30:00,1.38185,1.38226,1.38184,1.38209,221400000.0
2006-06-13 04:35:00,1.38194,1.3823,1.38156,1.38179,474800001.0
2006-06-13 04:40:00,1.38172,1.38253,1.38172,1.38252,244300000.0
2006-06-13 04:45:00,1.38249,1.3829,1.38222,1.38238,230900000.0
2006-06-13 04:50:00,1.38272,1.38277,1.38219,1.38221,233700002.0
2006-06-13 04:55:00,1.38245,1.38248,1.3818,1.3818,223800000.0
2006-06-13 05:00:00,1.38209,1.38231,1.38165,1.38176,494400003.0
2006-06-13 05:05:00,1.38164,1.38185,1.38134,1.38139,1144700001.0
2006-06-13 05:10:00,1.38153,1.38164,1.38127,1.38136,893600004.0
2006-06-13 05:15:00,1.38144,1.38181,1.38122,1.38159,891000002.0
2006-06-13 05:20:00,1.38169,1.38191,1.38143,1.38144,1109200002.0
2006-06-13 05:25:00,1.38161,1.38194,1.38129,1.38154,1027800004.0
2006-06-13 05:30:00,1.38156,1.382,1.3815,1.38163,853700000.0
2006-06-13 05:35:00,1.38189,1.38205,1.3817,1.38182,711000000.0
2006-06-13 05:40:00,1.38158,1.38194,1.3815,1.38173,836100004.0
2006-06-13 05:45:00,1.38179,1.38214,1.38162,1.38162,1144300004.0
2006-06-13 05:50:00,1.38163,1.38208,1.38158,1.38202,927900001.0
2006-06-13 05:55:00,1.38196,1.38228,1.38181,1.38199,709200000.0
2006-06-13 06:00:00,1.38203,1.38217,1.38171,1.38209,799100001.0
2006-06-13 06:05:00,1.38206,1.38224,1.38169,1.38193,1796600003.0
2006-06-13 06:10:00,1.382,1.38218,1.38171,1.38175,1674000002.0
2006-06-13 06:15:00,1.38167,1.38222,1.3815,1.38221,986500004.0
2006-06-13 06:20:00,1.38207,1.38251,1.38188,1.3822,1523000002.0
2006-06-13 06:25:00,1.3822,1.38231,1.3818,1.38183,1427000006.0
2006-06-13 06:30:00,1.3818,1.38242,1.38177,1.38233,1087700003.0
2006-06-13 06:35:00,1.38229,1.38256,1.38211,1.38229,651000001.0
2006-06-13 06:40:00,1.38216,1.38238,1.38201,1.38218,1121700001.0
2006-06-13 06:45:00,1.38224,1.38256,1.3821,1.38233,1004300001.0
2006-06-13 06:50:00,1.38241,1.38257,1.38208,1.38221,1017800005.0
2006-06-13 06:55:00,1.3822,1.38238,1.3821,1.3822,963300002.0
2006-06-13 07:00:00,1.38235,1.3824,1.38198,1.38206,1335000003.0
2006-06-13 07:05:00,1.38216,1.38234,1.38193,1.38216,975300001.0
2006-06-13 07:10:00,1.38232,1.38299,1.38229,1.38291,1993100006.0
2006-06-13 07:15:00,1.38308,1.38359,1.38272,1.38343,1345100001.0
2006-06-13 07:20:00,1.38352,1.38414,1.38316,1.38401,1908000001.0
2006-06-13 07:25:00,1.38413,1.38441,1.38385,1.38411,1336700003.0
2006-06-13 07:30:00,1.38414,1.38489,1.38412,1.38451,1893200003.0
2006-06-13 07:35:00,1.38443,1.38453,1.38366,1.38373,1264700002.0
2006-06-13 07:40:00,1.38357,1.38369,1.38318,1.38319,1953800003.0
2006-06-13 07:45:00,1.38322,1.38378,1.3831,1.38344,2977300009.0
2006-06-13 07:50:00,1.38339,1.38402,1.38331,1.3835,2565800007.0
2006-06-13 07:55:00,1.38342,1.38423,1.38331,1.38413,2696900002.0
2006-06-13 08:00:00,1.38421,1.38437,1.3834,1.3834,2002500000.0
2006-06-13 08:05:00,1.38342,1.38486,1.38333,1.38481,2346600005.0
2006-06-13 08:10:00,1.38475,1.38514,1.38434,1.38473,1545200003.0
2006-06-13 08:15:00,1.38475,1.38582,1.38475,1.38535,1274300002.0
2006-06-13 08:20:00,1.38527,1.3865,1.38506,1.38586,1871300003.0
2006-06-13 08:25:00,1.38599,1.38607,1.3852,1.38521,2230600005.0
2006-06-13 08:30:00,1.38532,1.38589,1.38476,1.385,1841700003.0
2006-06-13 08:35:00,1.38515,1.38622,1.38515,1.38592,2004200003.0
2006-06-13 08:40:00,1.38564,1.38649,1.38547,1.38557,2016100004.0
2006-06-13 08:45:00,1.38562,1.38609,1.38523,1.38561,2773400003.0
2006-06-13 08:50:00,1.38582,1.38611,1.38513,1.38593,2881700008.0
2006-06-13 08:55:00,1.38612,1.38952,1.38602,1.38825,2471400004.0
2006-06-13 09:00:00,1.38817,1.38836,1.38685,1.38726,2755800007.0
2006-06-13 09:05:00,1.38721,1.38843,1.38694,1.38839,1979100002.0
2006-06-13 09:10:00,1.38849,1.3889,1.38823,1.3889,2234800003.0
2006-06-13 09:15:00,1.38891,1.38967,1.38854,1.38859,2198600007.0
2006-06-13 09:20:00,1.38857,1.38973,1.38857,1.38906,1679700008.0
2006-06-13 09:25:00,1.3892,1.38953,1.38835,1.38849,2338400009.0
2006-06-13 09:30:00,1.38844,1.38846,1.38766,1.3877,2123100003.0
2006-06-13 09:35:00,1.38763,1.38807,1.38688,1.3872,1913900003.0
2006-06-13 09:40:00,1.38711,1.38736,1.3866,1.38679,2139700004.0
2006-06-13 09:45:00,1.38687,1.38726,1.38671,1.38712,2123400007.0
2006-06-13 09:50:00,1.387,1.38753,1.38685,1.38743,2320600006.0
2006-06-13 09:55:00,1.38744,1.38788,1.38729,1.3877,3040900003.0
2006-06-13 10:00:00,1.38773,1.38782,1.38705,1.38764,2244800004.0
2006-06-13 10:05:00,1.38748,1.38825,1.38742,1.38789,2522900007.0
2006-06-13 10:10:00,1.38792,1.38825,1.38752,1.38765,2393300004.0
2006-06-13 10:15:00,1.38769,1.38775,1.3867,1.38737,1949600005.0
2006-06-13 10:20:00,1.38713,1.38765,1.38686,1.38721,2141600003.0
2006-06-13 10:25:00,1.38727,1.38748,1.38575,1.38636,2657100006.0
2006-06-13 10:30:00,1.38651,1.38679,1.3859,1.38605,2642600006.0
2006-06-13 10:35:00,1.38586,1.38627,1.38547,1.38606,2313500004.0
2006-06-13 10:40:00,1.38592,1.38592,1.38491,1.38545,2489700012.0
2006-06-13 10:45:00,1.38558,1.38641,1.38527,1.38617,2218500003.0
2006-06-13 10:50:00,1.38615,1.38688,1.38604,1.38616,2152100003.0
2006-06-13 10:55:00,1.38623,1.38655,1.38592,1.3861,2536100009.0
2006-06-13 11:00:00,1.38603,1.38635,1.38486,1.38598,2506200004.0
2006-06-13 11:05:00,1.38606,1.3865,1.38584,1.38617,2063200004.0
2006-06-13 11:10:00,1.38623,1.38662,1.38602,1.38619,2468400004.0
2006-06-13 11:15:00,1.38605,1.38625,1.3857,1.386,2172200002.0
2006-06-13 11:20:00,1.38592,1.38701,1.38579,1.38683,2750700010.0
2006-06-13 11:25:00,1.38684,1.38772,1.38654,1.38738,2363100006.0
2006-06-13 11:30:00,1.3874,1.38755,1.38662,1.38678,2547800003.0
2006-06-13 11:35:00,1.38694,1.38727,1.38666,1.38678,2888600009.0
2006-06-13 11:40:00,1.38703,1.38757,1.38662,1.3874,3184400009.0
2006-06-13 11:45:00,1.38754,1.38866,1.38721,1.38806,2536600006.0
2006-06-13 11:50:00,1.38811,1.38876,1.38786,1.38791,1302300005.0
2006-06-13 11:55:00,1.38794,1.38828,1.38764,1.38774,2321200006.0
2006-06-13 12:00:00,1.38769,1.38827,1.38748,1.38792,2141600007.0
2006-06-13 12:05:00,1.3876,1.38772,1.38704,1.38728,2067800005.0
2006-06-13 12:10:00,1.38736,1.38785,1.38711,1.38769,1923900005.0
2006-06-13 12:15:00,1.38767,1.3885,1.38762,1.38772,1685700003.0
2006-06-13 12:20:00,1.38765,1.38826,1.38751,1.38775,2304100003.0
2006-06-13 12:25:00,1.38794,1.38827,1.38732,1.3875,2649500006.0
2006-06-13 12:30:00,1.38761,1.38796,1.38698,1.3871,2445700005.0
2006-06-13 12:35:00,1.38716,1.38827,1.38705,1.38792,2731800007.0
2006-06-13 12:40:00,1.38793,1.38837,1.38769,1.38793,1902600006.0
2006-06-13 12:45:00,1.38769,1.38786,1.38719,1.38767,2317700004.0
2006-06-13 12:50:00,1.38775,1.38789,1.38639,1.387,2050800004.0
2006-06-13 12:55:00,1.38695,1.38723,1.38641,1.38686,2385200002.0
2006-06-13 13:00:00,1.387,1.3874,1.38668,1.38714,1724800003.0
2006-06-13 13:05:00,1.38723,1.38775,1.38719,1.38723,1265700000.0
2006-06-13 13:10:00,1.38729,1.388,1.38729,1.38785,1574900005.0
2006-06-13 13:15:00,1.38814,1.3888,1.388,1.38831,1306000002.0
2006-06-13 13:20:00,1.38842,1.38924,1.38837,1.38914,1170400004.0
2006-06-13 13:25:00,1.38923,1.38966,1.38901,1.38933,1770300003.0
2006-06-13 13:30:00,1.38933,1.38943,1.38869,1.38921,2115500009.0
2006-06-13 13:35:00,1.38948,1.39021,1.38906,1.38955,1981500005.0
2006-06-13 13:40:00,1.38932,1.39028,1.38915,1.39028,1318600002.0
2006-06-13 13:45:00,1.39034,1.39095,1.38974,1.39063,1875800002.0
2006-06-13 13:50:00,1.39067,1.39127,1.39039,1.39114,1770400003.0
2006-06-13 13:55:00,1.39098,1.39177,1.39069,1.39143,1770900005.0
2006-06-13 14:00:00,1.39123,1.39217,1.39111,1.39178,1881600004.0
2006-06-13 14:05:00,1.39161,1.39181,1.39062,1.39075,1620200007.0
2006-06-13 14:10:00,1.39082,1.3911,1.3899,1.39064,999500002.0
2006-06-13 14:15:00,1.39072,1.39101,1.38965,1.39012,1846600004.0
2006-06-13 14:20:00,1.39028,1.39089,1.39009,1.39038,1853900003.0
2006-06-13 14:25:00,1.39039,1.39106,1.38909,1.38909,1724900004.0
2006-06-13 14:30:00,1.38917,1.39042,1.38864,1.39026,173900000.0
2006-06-13 14:35:00,1.39068,1.39083,1.3893,1.38948,184100000.0
2006-06-13 14:40:00,1.38921,1.38982,1.38871,1.38937,238200001.0
2006-06-13 14:45:00,1.38934,1.38999,1.38893,1.38967,245500000.0
2006-06-13 14:50:00,1.38954,1.39048,1.38931,1.38931,161400000.0
2006-06-13 14:55:00,1.38953,1.39025,1.38952,1.38995,148800000.0
2006-06-13 15:00:00,1.38994,1.39134,1.38961,1.3913,211600001.0
2006-06-13 15:05:00,1.3911,1.39125,1.39037,1.39056,225500001.0
2006-06-13 15:10:00,1.39045,1.39045,1.38965,1.38992,158000000.0
2006-06-13 15:15:00,1.38995,1.38999,1.38907,1.38918,188900002.0
2006-06-13 15:20:00,1.38917,1.38967,1.38866,1.38924,146000001.0
2006-06-13 15:25:00,1.38921,1.38994,1.38897,1.38976,192600001.0
2006-06-13 15:30:00,1.39002,1.39051,1.38952,1.38952,191400000.0
2006-06-13 15:35:00,1.38959,1.39016,1.38912,1.3898,215000001.0
2006-06-13 15:40:00,1.39001,1.3915,1.38928,1.39121,183500000.0
2006-06-13 15:45:00,1.39078,1.39177,1.39073,1.39117,196200000.0
2006-06-13 15:50:00,1.39138,1.39243,1.39138,1.39219,151000001.0
2006-06-13 15:55:00,1.39235,1.39275,1.39178,1.39221,161900000.0
2006-06-13 16:00:00,1.39262,1.39372,1.39244,1.39313,176900003.0
2006-06-13 16:05:00,1.39319,1.39328,1.39191,1.39206,193700001.0
2006-06-13 16:10:00,1.39221,1.39261,1.39181,1.39209,198700000.0
2006-06-13 16:15:00,1.39211,1.39251,1.39191,1.3924,155000000.0
2006-06-13 16:20:00,1.3926,1.39318,1.39166,1.39223,214600001.0
2006-06-13 16:25:00,1.39264,1.39308,1.39188,1.39248,213100001.0
2006-06-13 16:30:00,1.39235,1.39292,1.39164,1.39257,244300001.0
2006-06-13 16:35:00,1.39281,1.39326,1.39247,1.39308,210200000.0
2006-06-13 16:40:00,1.39296,1.39368,1.39295,1.39301,253700003.0
2006-06-13 16:45:00,1.3927,1.39433,1.39265,1.39433,197600000.0
2006-06-13 16:50:00,1.39418,1.39474,1.394,1.39424,197100001.0
2006-06-13 16:55:00,1.39426,1.39622,1.3942,1.39622,172000000.0
2006-06-13 17:00:00,1.39575,1.39611,1.3938,1.39393,293000001.0
2006-06-13 17:05:00,1.3937,1.39454,1.39333,1.3939,184200001.0
2006-06-13 17:10:00,1.39392,1.3945,1.39369,1.3937,187900001.0
2006-06-13 17:15:00,1.39384,1.39456,1.39356,1.39404,185200000.0
2006-06-13 17:20:00,1.39397,1.39405,1.39342,1.39369,194600000.0
2006-06-13 17:25:00,1.39365,1.39445,1.39339,1.3943,179000000.0
2006-06-13 17:30:00,1.39442,1.39479,1.39395,1.39477,208100000.0
2006-06-13 17:35:00,1.39469,1.39469,1.39319,1.39353,199600001.0
2006-06-13 17:40:00,1.39333,1.3937,1.39308,1.3934,192400000.0
2006-06-13 17:45:00,1.39354,1.39415,1.39308,1.39343,199100000.0
2006-06-13 17:50:00,1.39361,1.39383,1.39292,1.39337,171800000.0
2006-06-13 17:55:00,1.39338,1.39367,1.39225,1.39238,207800000.0
2006-06-13 18:00:00,1.39278,1.39327,1.39243,1.39307,263900002.0
2006-06-13 18:05:00,1.3931,1.39369,1.39303,1.39352,237800002.0
2006-06-13 18:10:00,1.39361,1.39473,1.39335,1.39469,177300000.0
2006-06-13 18:15:00,1.39449,1.39534,1.39444,1.39503,187600000.0
2006-06-13 18:20:00,1.39513,1.39527,1.39445,1.39455,178400000.0
2006-06-13 18:25:00,1.39479,1.39508,1.39454,1.39496,167900000.0
2006-06-13 18:30:00,1.39485,1.39485,1.39409,1.39476,167800000.0
2006-06-13 18:35:00,1.39495,1.39557,1.39475,1.39514,181700000.0
2006-06-13 18:40:00,1.39506,1.39548,1.39432,1.39545,189700000.0
2006-06-13 18:45:00,1.39564,1.39564,1.39446,1.39468,139200000.0
2006-06-13 18:50:00,1.39487,1.39503,1.39437,1.39481,196900000.0
2006-06-13 18:55:00,1.39466,1.39541,1.39446,1.39541,171400000.0
2006-06-13 19:00:00,1.39551,1.39551,1.3946,1.395,178000002.0
2006-06-13 19:05:00,1.39511,1.39518,1.39443,1.39476,162700000.0
2006-06-13 19:10:00,1.39485,1.39548,1.39419,1.39518,233300001.0
2006-06-13 19:15:00,1.39472,1.39488,1.39351,1.39434,182200000.0
2006-06-13 19:20:00,1.39426,1.39484,1.39354,1.39377,207200000.0
2006-06-13 19:25:00,1.39396,1.39441,1.39354,1.39389,195800001.0
2006-06-13 19:30:00,1.39402,1.39463,1.39377,1.39455,218300002.0
2006-06-13 19:35:00,1.39465,1.39486,1.3935,1.39412,183700001.0
2006-06-13 19:40:00,1.39394,1.39418,1.39337,1.39372,192500000.0
2006-06-13 19:45:00,1.39354,1.39375,1.39275,1.3936,209900000.0
2006-06-13 19:50:00,1.39383,1.39443,1.39355,1.39443,262400000.0
2006-06-13 19:55:00,1.3945,1.39474,1.3942,1.39423,175400001.0
2006-06-13 20:00:00,1.39428,1.39472,1.3936,1.39362,192500001.0
2006-06-13 20:05:00,1.39353,1.39374,1.39308,1.39347,171200000.0
2006-06-13 20:10:00,1.39321,1.39403,1.39321,1.39393,185100000.0
2006-06-13 20:15:00,1.39385,1.39385,1.39312,1.39331,223700000.0
2006-06-13 20:20:00,1.39328,1.3936,1.39301,1.3931,215000000.0
2006-06-13 20:25:00,1.39343,1.39379,1.39322,1.39367,195600000.0
2006-06-13 20:30:00,1.39376,1.39422,1.39366,1.39406,230100000.0
2006-06-13 20:35:00,1.39389,1.39469,1.39373,1.39414,204500000.0
2006-06-13 20:40:00,1.39424,1.39457,1.3937,1.39404,217700000.0
2006-06-13 20:45:00,1.39372,1.3943,1.39348,1.3943,215400001.0
2006-06-13 20:50:00,1.39418,1.39478,1.39403,1.39478,177200000.0
2006-06-13 20:55:00,1.39487,1.39531,1.39431,1.39511,189200000.0
2006-06-13 21:00:00,1.39482,1.39489,1.39383,1.39477,180900000.0
2006-06-13 21:05:00,1.3945,1.39539,1.3945,1.39525,173900000.0
2006-06-13 21:10:00,1.39531,1.39531,1.39454,1.39482,239800001.0
2006-06-13 21:15:00,1.3948,1.39539,1.39454,1.39504,167600000.0
2006-06-13 21:20:00,1.39506,1.39526,1.39437,1.39473,171900000.0
2006-06-13 21:25:00,1.39484,1.39527,1.39462,1.39521,198000002.0
2006-06-13 21:30:00,1.39527,1.39577,1.39477,1.39486,188400001.0
2006-06-13 21:35:00,1.39476,1.39493,1.39427,1.39457,152200000.0
2006-06-13 21:40:00,1.39444,1.39464,1.39368,1.39418,154000000.0
2006-06-13 21:45:00,1.39432,1.39471,1.39426,1.39453,199700000.0
2006-06-13 21:50:00,1.39473,1.39494,1.39434,1.39451,254300002.0
2006-06-13 21:55:00,1.39451,1.39524,1.39434,1.39505,205200000.0
2006-06-13 22:00:00,1.39519,1.39528,1.39464,1.39495,185500001.0
2006-06-13 22:05:00,1.39509,1.39509,1.39427,1.39462,183800000.0
2006-06-13 22:10:00,1.39469,1.39513,1.39461,1.39474,207600001.0
2006-06-13 22:15:00,1.3948,1.39517,1.3948,1.39497,163200000.0
2006-06-13 22:20:00,1.39492,1.39495,1.39423,1.39465,205600000.0
2006-06-13 22:25:00,1.39475,1.39554,1.39469,1.39554,165500000.0
2006-06-13 22:30:00,1.39553,1.39553,1.39419,1.39494,212800003.0
2006-06-13 22:35:00,1.39507,1.3954,1.39466,1.39518,202900000.0
2006-06-13 22:40:00,1.39527,1.3959,1.39505,1.39541,220800001.0
2006-06-13 22:45:00,1.39528,1.3956,1.39474,1.39521,204800002.0
2006-06-13 22:50:00,1.39528,1.39613,1.39521,1.39547,179600000.0
2006-06-13 22:55:00,1.3957,1.3957,1.39492,1.3951,211900000.0
2006-06-13 23:00:00,1.39507,1.3958,1.39489,1.3956,191600000.0
2006-06-13 23:05:00,1.3959,1.3966,1.3959,1.396,168400000.0
2006-06-13 23:10:00,1.3959,1.3959,1.3951,1.3951,210500000.0
2006-06-13 23:15:00,1.3952,1.397,1.3948,1.3963,210500000.0
2006-06-13 23:20:00,1.3966,1.3966,1.3958,1.3959,210500000.0
2006-06-13 23:25:00,1.3958,1.39654,1.39514,1.39628,221000000.0
2006-06-13 23:30:00,1.39615,1.3964,1.39557,1.39608,202200000.0
2006-06-13 23:35:00,1.39634,1.39659,1.39529,1.39572,195400000.0
2006-06-13 23:40:00,1.39606,1.39606,1.39512,1.39526,219400002.0
2006-06-13 23:45:00,1.39525,1.39616,1.39525,1.39596,171800000.0
2006-06-13 23:50:00,1.39605,1.3963,1.39551,1.39551,151800000.0
2006-06-13 23:55:00,1.39596,1.39625,1.39576,1.39592,224600000.0
2006-06-14 00:00:00,1.39604,1.39687,1.39524,1.39618,195600001.0
2006-06-14 00:05:00,1.39542,1.397,1.39513,1.39677,220600002.0
2006-06-14 00:10:00,1.39685,1.39695,1.39653,1.39694,173000000.0
2006-06-14 00:15:00,1.39671,1.39703,1.39671,1.39692,205000001.0
2006-06-14 00:20:00,1.39694,1.39694,1.39619,1.39676,187800000.0
2006-06-14 00:25:00,1.39715,1.39732,1.39608,1.39624,198900000.0
2006-06-14 00:30:00,1.39602,1.39661,1.39602,1.39608,165400000.0
2006-06-14 00:35:00,1.39624,1.39624,1.39558,1.3957,170800000.0
2006-06-14 00:40:00,1.39586,1.39608,1.39553,1.39603,192900001.0
2006-06-14 00:45:00,1.39603,1.3961,1.39572,1.39597,216800002.0
2006-06-14 00:50:00,1.39599,1.3964,1.3959,1.3964,174300000.0
2006-06-14 00:55:00,1.3964,1.3964,1.39603,1.39609,143400000.0
2006-06-14 01:00:00,1.39629,1.39661,1.39606,1.39649,162900000.0
2006-06-14 01:05:00,1.39654,1.39678,1.39607,1.39657,176200001.0
2006-06-14 01:10:00,1.39654,1.39672,1.39622,1.39647,173000000.0
2006-06-14 01:15:00,1.39655,1.39692,1.39629,1.39667,222600000.0
2006-06-14 01:20:00,1.39667,1.39684,1.396,1.39668,179400000.0
2006-06-14 01:25:00,1.3966,1.39677,1.39629,1.39641,205800000.0
2006-06-14 01:30:00,1.39637,1.39644,1.39584,1.39633,214300001.0
2006-06-14 01:35:00,1.39621,1.39664,1.39593,1.39648,174200000.0
2006-06-14 01:40:00,1.39633,1.39684,1.39616,1.39669,182300000.0
2006-06-14 01:45:00,1.3969,1.39702,1.39624,1.39667,204100000.0
2006-06-14 01:50:00,1.39661,1.39677,1.39614,1.39638,170600000.0
2006-06-14 01:55:00,1.39637,1.39665,1.39593,1.39633,222200002.0
2006-06-14 02:00:00,1.39605,1.39638,1.39541,1.39591,335400000.0
2006-06-14 02:05:00,1.39588,1.39598,1.39529,1.39564,589500001.0
2006-06-14 02:10:00,1.3954,1.396,1.39501,1.39596,444900003.0
2006-06-14 02:15:00,1.39581,1.39595,1.39505,1.39544,572300001.0
2006-06-14 02:20:00,1.39548,1.39564,1.39508,1.39524,219500000.0
2006-06-14 02:25:00,1.39523,1.39556,1.395,1.39526,338600003.0
2006-06-14 02:30:00,1.39534,1.39537,1.39479,1.39535,394500000.0
2006-06-14 02:35:00,1.39544,1.39573,1.39479,1.39506,299300000.0
2006-06-14 02:40:00,1.39523,1.39539,1.39498,1.39519,197500000.0
2006-06-14 02:45:00,1.39463,1.39547,1.39441,1.39505,571100003.0
2006-06-14 02:50:00,1.39519,1.39549,1.39436,1.3944,320000000.0
2006-06-14 02:55:00,1.3945,1.3952,1.39423,1.39503,321200004.0
2006-06-14 03:00:00,1.39503,1.39543,1.39484,1.39508,334800001.0
2006-06-14 03:05:00,1.395,1.3956,1.39428,1.3956,312600000.0
2006-06-14 03:10:00,1.39513,1.39582,1.39513,1.39572,269400002.0
2006-06-14 03:15:00,1.39542,1.39582,1.3952,1.39559,246200000.0
2006-06-14 03:20:00,1.39504,1.39602,1.39504,1.39595,259200000.0
2006-06-14 03:25:00,1.39629,1.39629,1.39567,1.39602,357700001.0
2006-06-14 03:30:00,1.39593,1.39627,1.39572,1.39588,186000001.0
2006-06-14 03:35:00,1.39605,1.39641,1.39558,1.39568,290900001.0
2006-06-14 03:40:00,1.39571,1.39639,1.3957,1.39589,422900001.0
2006-06-14 03:45:00,1.3959,1.39595,1.39516,1.39522,184700000.0
2006-06-14 03:50:00,1.39553,1.39562,1.39486,1.39497,341200000.0
2006-06-14 03:55:00,1.39521,1.39535,1.39444,1.39514,577300000.0
2006-06-14 04:00:00,1.39523,1.39528,1.39464,1.39511,510900000.0
2006-06-14 04:05:00,1.395,1.39576,1.395,1.39563,512500000.0
2006-06-14 04:10:00,1.39548,1.3957,1.3952,1.39538,404200002.0
2006-06-14 04:15:00,1.3954,1.39561,1.39483,1.39521,417400001.0
2006-06-14 04:20:00,1.39518,1.39545,1.39483,1.39515,464800002.0
2006-06-14 04:25:00,1.39513,1.39576,1.39508,1.39551,494300001.0
2006-06-14 04:30:00,1.3952,1.39571,1.39519,1.39565,192900000.0
2006-06-14 04:35:00,1.39553,1.39602,1.39511,1.39549,430500001.0
2006-06-14 04:40:00,1.39546,1.39582,1.39536,1.39579,258200001.0
2006-06-14 04:45:00,1.39582,1.39597,1.39531,1.39548,260800000.0
2006-06-14 04:50:00,1.39561,1.39572,1.39489,1.39523,279800002.0
2006-06-14 04:55:00,1.39555,1.39581,1.39476,1.39484,264300000.0
2006-06-14 05:00:00,1.39524,1.39536,1.39479,1.39487,485100000.0
2006-06-14 05:05:00,1.39489,1.39509,1.39463,1.39466,1122700003.0
2006-06-14 05:10:00,1.39472,1.3951,1.3945,1.39455,866200001.0
2006-06-14 05:15:00,1.39465,1.39522,1.39455,1.39489,1052700007.0
2006-06-14 05:20:00,1.39492,1.39546,1.3948,1.39507,1113300000.0
2006-06-14 05:25:00,1.39519,1.39531,1.3945,1.39481,1049100002.0
2006-06-14 05:30:00,1.39482,1.39521,1.3947,1.39472,911400001.0
2006-06-14 05:35:00,1.39493,1.39516,1.39472,1.39505,730400000.0
2006-06-14 05:40:00,1.39487,1.39518,1.39456,1.39482,823200003.0
2006-06-14 05:45:00,1.39489,1.39524,1.39472,1.39472,1022100002.0
2006-06-14 05:50:00,1.39472,1.39523,1.39472,1.39522,988100003.0
2006-06-14 05:55:00,1.39533,1.39557,1.39496,1.39499,733100002.0
2006-06-14 06:00:00,1.39502,1.39535,1.39486,1.39533,783400001.0
2006-06-14 06:05:00,1.39537,1.39557,1.39492,1.39528,1754000006.0
2006-06-14 06:10:00,1.39542,1.39599,1.39515,1.39581,1784900004.0
2006-06-14 06:15:00,1.39587,1.39603,1.39567,1.39582,948300002.0
2006-06-14 06:20:00,1.39576,1.39623,1.39571,1.39601,1413300001.0
2006-06-14 06:25:00,1.39599,1.39647,1.39589,1.39617,1342600004.0
2006-06-14 06:30:00,1.39616,1.39642,1.39604,1.3963,1139900005.0
2006-06-14 06:35:00,1.39616,1.39652,1.39607,1.39638,589000000.0
2006-06-14 06:40:00,1.39623,1.39623,1.39583,1.39593,1059400002.0
2006-06-14 06:45:00,1.39613,1.39707,1.39608,1.39676,1139000006.0
2006-06-14 06:50:00,1.39674,1.39748,1.39658,1.39712,1002900001.0
2006-06-14 06:55:00,1.39712,1.39721,1.39669,1.39679,1027200005.0
2006-06-14 07:00:00,1.39702,1.3971,1.39668,1.397,1221700003.0
2006-06-14 07:05:00,1.39701,1.39742,1.39693,1.3972,1059800005.0
2006-06-14 07:10:00,1.39732,1.3976,1.39698,1.39712,1857900009.0
2006-06-14 07:15:00,1.39731,1.39773,1.39697,1.39759,1456300002.0
2006-06-14 07:20:00,1.39758,1.39758,1.39714,1.39722,1756600004.0
2006-06-14 07:25:00,1.39724,1.39734,1.39655,1.39658,1351600004.0
2006-06-14 07:30:00,1.3965,1.39698,1.39645,1.39674,1841200004.0
2006-06-14 07:35:00,1.39671,1.39711,1.39657,1.39711,1294100001.0
2006-06-14 07:40:00,1.39708,1.39738,1.39689,1.39703,1953900006.0
2006-06-14 07:45:00,1.39698,1.39724,1.39631,1.39714,2737800007.0
2006-06-14 07:50:00,1.39715,1.39732,1.39681,1.39707,2591000006.0
2006-06-14 07:55:00,1.39699,1.39721,1.39627,1.39641,2927800009.0
2006-06-14 08:00:00,1.39659,1.39722,1.39638,1.3967,1916200003.0
2006-06-14 08:05:00,1.39671,1.39675,1.39625,1.39634,2412700004.0
2006-06-14 08:10:00,1.39637,1.39657,1.39553,1.39566,1568700004.0
2006-06-14 08:15:00,1.39561,1.39666,1.39551,1.39653,1388800004.0
2006-06-14 08:20:00,1.39624,1.39731,1.39619,1.3967,1822200004.0
2006-06-14 08:25:00,1.39671,1.39733,1.39645,1.39679,2270300004.0
2006-06-14 08:30:00,1.39674,1.39695,1.39641,1.39641,1873000011.0
2006-06-14 08:35:00,1.39651,1.39688,1.39631,1.39653,2176200006.0
2006-06-14 08:40:00,1.39644,1.39719,1.39641,1.39667,2117800007.0
2006-06-14 08:45:00,1.39675,1.39742,1.39651,1.39721,3004900006.0
2006-06-14 08:50:00,1.39745,1.39779,1.39691,1.39729,2920800004.0
2006-06-14 08:55:00,1.39738,1.39752,1.39687,1.39718,2481600007.0
2006-06-14 09:00:00,1.39715,1.39737,1.39604,1.39629,2847700008.0
2006-06-14 09:05:00,1.39647,1.39686,1.39643,1.39662,2006100002.0
2006-06-14 09:10:00,1.39665,1.39689,1.39622,1.39674,2129000006.0
2006-06-14 09:15:00,1.39668,1.39679,1.39605,1.39615,2172900005.0
2006-06-14 09:20:00,1.39613,1.39698,1.39613,1.39661,1633800004.0
2006-06-14 09:25:00,1.39697,1.39705,1.39595,1.39614,2266400003.0
2006-06-14 09:30:00,1.39607,1.39627,1.39537,1.3956,2319200005.0
2006-06-14 09:35:00,1.39558,1.39563,1.39457,1.39525,2010900006.0
2006-06-14 09:40:00,1.39531,1.39621,1.39523,1.39606,2411100010.0
2006-06-14 09:45:00,1.39623,1.39657,1.39582,1.39614,2179200003.0
2006-06-14 09:50:00,1.39602,1.39693,1.39591,1.39673,2255900002.0
2006-06-14 09:55:00,1.39698,1.39781,1.39662,1.39755,2993300006.0
2006-06-14 10:00:00,1.39745,1.39752,1.39669,1.39697,2356600005.0
2006-06-14 10:05:00,1.39685,1.39742,1.39657,1.39736,2410300009.0
2006-06-14 10:10:00,1.39719,1.39722,1.39663,1.39677,2232600005.0
2006-06-14 10:15:00,1.39678,1.3973,1.39649,1.39701,1933400002.0
2006-06-14 10:20:00,1.39705,1.39759,1.3968,1.39727,2122200008.0
2006-06-14 10:25:00,1.39729,1.39795,1.39703,1.39769,2742400008.0
2006-06-14 10:30:00,1.39769,1.39794,1.39689,1.39733,2688900006.0
2006-06-14 10:35:00,1.39731,1.39829,1.39708,1.39817,2422200007.0
2006-06-14 10:40:00,1.39841,1.40031,1.39832,1.39924,2355200002.0
2006-06-14 10:45:00,1.39903,1.39914,1.39846,1.39897,2178300005.0
2006-06-14 10:50:00,1.39878,1.39959,1.39862,1.39959,2147700005.0
2006-06-14 10:55:00,1.39963,1.39984,1.39823,1.39862,2559900005.0
2006-06-14 11:00:00,1.39887,1.40002,1.3986,1.39982,2299300006.0
2006-06-14 11:05:00,1.39997,1.40027,1.39956,1.39978,2306900008.0
2006-06-14 11:10:00,1.39981,1.40005,1.39946,1.39963,2421400005.0
2006-06-14 11:15:00,1.39972,1.40048,1.39946,1.39947,2224400004.0
2006-06-14 11:20:00,1.39928,1.39948,1.3983,1.39854,2648400007.0
2006-06-14 11:25:00,1.39872,1.39946,1.39863,1.3994,2430200007.0
2006-06-14 11:30:00,1.39933,1.39946,1.39882,1.39906,2648400005.0
2006-06-14 11:35:00,1.39919,1.39968,1.39898,1.3994,2781700006.0
2006-06-14 11:40:00,1.39944,1.39962,1.39912,1.39921,3225600004.0
2006-06-14 11:45:00,1.39952,1.40017,1.39942,1.39993,2416900005.0
2006-06-14 11:50:00,1.39996,1.40013,1.399,1.39913,1207900000.0
2006-06-14 11:55:00,1.39897,1.39918,1.39841,1.3987,2368100004.0
2006-06-14 12:00:00,1.39896,1.3993,1.39856,1.39912,2279000006.0
2006-06-14 12:05:00,1.39924,1.39965,1.39896,1.39939,2074900006.0
2006-06-14 12:10:00,1.39932,1.39945,1.39831,1.39854,1921500007.0
2006-06-14 12:15:00,1.39836,1.39842,1.39766,1.39783,1741100006.0
2006-06-14 12:20:00,1.39785,1.39811,1.39735,1.39742,2285400005.0
2006-06-14 12:25:00,1.39751,1.39796,1.39732,1.39778,2632900005.0
2006-06-14 12:30:00,1.39773,1.39797,1.3969,1.39701,2509300004.0
2006-06-14 12:35:00,1.39712,1.39769,1.3969,1.39734,2903300014.0
2006-06-14 12:40:00,1.3973,1.3973,1.39604,1.39694,2146300006.0
2006-06-14 12:45:00,1.397,1.39751,1.39676,1.3974,2283300001.0
2006-06-14 12:50:00,1.39737,1.39757,1.39682,1.39692,1969900003.0
2006-06-14 12:55:00,1.39689,1.39732,1.39663,1.39694,2529000005.0
2006-06-14 13:00:00,1.39696,1.39752,1.39663,1.39737,1491400000.0
2006-06-14 13:05:00,1.39732,1.39787,1.39717,1.39765,1336300003.0
2006-06-14 13:10:00,1.3978,1.39868,1.3974,1.39809,1483100004.0
2006-06-14 13:15:00,1.39804,1.39824,1.39753,1.39789,1222900001.0
2006-06-14 13:20:00,1.39784,1.39802,1.39754,1.39758,1102300003.0
2006-06-14 13:25:00,1.39755,1.39791,1.39721,1.39775,1679800003.0
2006-06-14 13:30:00,1.39785,1.39835,1.39761,1.39815,1937900003.0
2006-06-14 13:35:00,1.39827,1.39846,1.39792,1.39819,2007000006.0
2006-06-14 13:40:00,1.39808,1.399,1.39807,1.39827,1191800001.0
2006-06-14 13:45:00,1.39829,1.39915,1.39815,1.39899,1795600007.0
2006-06-14 13:50:00,1.39885,1.39908,1.39834,1.39904,1872000002.0
2006-06-14 13:55:00,1.39881,1.39905,1.39816,1.39905,1681900002.0
2006-06-14 14:00:00,1.39901,1.39913,1.39823,1.39826,1825600003.0
2006-06-14 14:05:00,1.39829,1.39842,1.39774,1.39789,1605400007.0
2006-06-14 14:10:00,1.39804,1.39916,1.398,1.39899,1004800000.0
2006-06-14 14:15:00,1.39897,1.3993,1.39844,1.39926,1943900006.0
2006-06-14 14:20:00,1.39945,1.40117,1.39945,1.4006,1774100002.0
2006-06-14 14:25:00,1.40057,1.4009,1.39355,1.39355,1666200004.0
2006-06-14 14:30:00,1.39423,1.4011,1.3932,1.4009,167900000.0
2006-06-14 14:35:00,1.4012,1.40138,1.39964,1.40053,184900000.0
2006-06-14 14:40:00,1.40089,1.40176,1.40005,1.40158,201400000.0
2006-06-14 14:45:00,1.4013,1.40215,1.40028,1.40035,207200001.0
2006-06-14 14:50:00,1.4,1.40094,1.3994,1.40061,174500000.0
2006-06-14 14:55:00,1.40112,1.40139,1.40002,1.40009,215100001.0
2006-06-14 15:00:00,1.40025,1.40184,1.39951,1.40184,217700000.0
2006-06-14 15:05:00,1.40198,1.40263,1.40123,1.40186,285200003.0
2006-06-14 15:10:00,1.40158,1.40206,1.40108,1.40142,202800001.0
2006-06-14 15:15:00,1.40153,1.40326,1.40146,1.40268,203500000.0
2006-06-14 15:20:00,1.40268,1.40381,1.40228,1.40299,153700000.0
2006-06-14 15:25:00,1.40292,1.40304,1.40182,1.4027,170500000.0
2006-06-14 15:30:00,1.40303,1.40355,1.40237,1.40314,165200000.0
2006-06-14 15:35:00,1.40316,1.40399,1.40286,1.40297,189000000.0
2006-06-14 15:40:00,1.40336,1.40396,1.40276,1.40358,154600000.0
2006-06-14 15:45:00,1.40358,1.40392,1.40322,1.40339,234400000.0
2006-06-14 15:50:00,1.40326,1.40377,1.4028,1.40289,199400001.0
2006-06-14 15:55:00,1.40323,1.40402,1.40272,1.40272,167800001.0
2006-06-14 16:00:00,1.40248,1.40472,1.40248,1.40421,193900000.0
2006-06-14 16:05:00,1.40433,1.40456,1.40374,1.40382,188700000.0
2006-06-14 16:10:00,1.40384,1.40494,1.40377,1.40494,228800000.0
2006-06-14 16:15:00,1.40481,1.40555,1.40481,1.40535,166400000.0
2006-06-14 16:20:00,1.40522,1.40549,1.40359,1.40367,206200000.0
2006-06-14 16:25:00,1.40399,1.40399,1.40221,1.4024,176800000.0
2006-06-14 16:30:00,1.40246,1.40375,1.40232,1.40358,211100000.0
2006-06-14 16:35:00,1.40361,1.4037,1.40294,1.40341,214400000.0
2006-06-14 16:40:00,1.40321,1.40388,1.40312,1.40336,208800000.0
2006-06-14 16:45:00,1.40294,1.4037,1.40251,1.40327,202900001.0
2006-06-14 16:50:00,1.40324,1.40329,1.40188,1.402,208800000.0
2006-06-14 16:55:00,1.4021,1.4031,1.40163,1.4031,166100001.0
2006-06-14 17:00:00,1.40266,1.40401,1.40266,1.40346,226600001.0
2006-06-14 17:05:00,1.40331,1.40353,1.40301,1.40318,172900000.0
2006-06-14 17:10:00,1.40307,1.40363,1.40283,1.40333,175600001.0
2006-06-14 17:15:00,1.40359,1.40385,1.40296,1.40385,191200000.0
2006-06-14 17:20:00,1.40361,1.40371,1.40292,1.40371,201200001.0
2006-06-14 17:25:00,1.40359,1.40432,1.40339,1.40418,191000000.0
2006-06-14 17:30:00,1.40407,1.40428,1.40364,1.40388,188300000.0
2006-06-14 17:35:00,1.40381,1.40402,1.40337,1.40396,233400002.0
2006-06-14 17:40:00,1.40394,1.40439,1.40377,1.40383,266000000.0
2006-06-14 17:45:00,1.40398,1.40449,1.40387,1.40429,187300000.0
2006-06-14 17:50:00,1.40437,1.40489,1.40389,1.40472,161000000.0
2006-06-14 17:55:00,1.40469,1.40488,1.40384,1.40403,241800000.0
2006-06-14 18:00:00,1.40437,1.40456,1.40354,1.40368,204400000.0
2006-06-14 18:05:00,1.40374,1.40432,1.4033,1.40412,200700000.0
2006-06-14 18:10:00,1.40397,1.40444,1.40359,1.40444,190300000.0
2006-06-14 18:15:00,1.40426,1.40444,1.40332,1.40387,205800001.0
2006-06-14 18:20:00,1.40384,1.40404,1.40357,1.40376,210100000.0
2006-06-14 18:25:00,1.40381,1.40381,1.40275,1.40322,225300000.0
2006-06-14 18:30:00,1.40335,1.40396,1.4031,1.4039,195900000.0
2006-06-14 18:35:00,1.40386,1.40397,1.40343,1.40387,158800000.0
2006-06-14 18:40:00,1.40383,1.40437,1.40372,1.40417,189200000.0
2006-06-14 18:45:00,1.40441,1.40453,1.40373,1.40381,209300000.0
2006-06-14 18:50:00,1.40381,1.4042,1.40352,1.40397,201000000.0
2006-06-14 18:55:00,1.40357,1.40384,1.40318,1.40373,199900001.0
2006-06-14 19:00:00,1.40382,1.4044,1.40347,1.40418,191600001.0
2006-06-14 19:05:00,1.40427,1.40447,1.40376,1.40388,169600001.0
2006-06-14 19:10:00,1.40404,1.40423,1.4038,1.40404,168500001.0
2006-06-14 19:15:00,1.40382,1.40411,1.40352,1.40403,165400000.0
2006-06-14 19:20:00,1.40403,1.40403,1.40281,1.40305,244400002.0
2006-06-14 19:25:00,1.40325,1.40325,1.40253,1.40319,154000000.0
2006-06-14 19:30:00,1.40344,1.40424,1.40344,1.40349,202300001.0
2006-06-14 19:35:00,1.40364,1.40424,1.4035,1.40403,197000000.0
2006-06-14 19:40:00,1.40391,1.40444,1.40366,1.40414,221300001.0
2006-06-14 19:45:00,1.40404,1.4043,1.40361,1.40378,185400000.0
2006-06-14 19:50:00,1.40404,1.40445,1.40369,1.40407,195500000.0
2006-06-14 19:55:00,1.40406,1.40438,1.40396,1.40396,230400001.0
2006-06-14 20:00:00,1.40416,1.40462,1.4036,1.40383,213600000.0
2006-06-14 20:05:00,1.4039,1.40456,1.4038,1.40442,177200000.0
2006-06-14 20:10:00,1.404,1.40437,1.40341,1.40421,191700000.0
2006-06-14 20:15:00,1.4042,1.40476,1.40397,1.40472,218600002.0
2006-06-14 20:20:00,1.40491,1.40508,1.40421,1.40437,249700002.0
2006-06-14 20:25:00,1.40456,1.40456,1.40349,1.40389,223500000.0
2006-06-14 20:30:00,1.40383,1.40383,1.40304,1.40341,204900000.0
2006-06-14 20:35:00,1.40325,1.40381,1.40314,1.40355,221600002.0
2006-06-14 20:40:00,1.40359,1.40383,1.40264,1.40284,189800000.0
2006-06-14 20:45:00,1.40268,1.40286,1.40213,1.4026,240900003.0
2006-06-14 20:50:00,1.40257,1.40281,1.40201,1.40211,223000002.0
2006-06-14 20:55:00,1.40212,1.40334,1.40204,1.40332,214000002.0
2006-06-14 21:00:00,1.40307,1.40332,1.40244,1.40274,192400002.0
2006-06-14 21:05:00,1.40243,1.4034,1.4024,1.40303,204700000.0
2006-06-14 21:10:00,1.40315,1.40335,1.40256,1.40263,168300000.0
2006-06-14 21:15:00,1.40272,1.40337,1.40232,1.4032,170400000.0
2006-06-14 21:20:00,1.40314,1.40347,1.40281,1.40311,204200000.0
2006-06-14 21:25:00,1.40326,1.40358,1.40298,1.40323,170700000.0
2006-06-14 21:30:00,1.40335,1.40343,1.40304,1.40326,190200001.0
2006-06-14 21:35:00,1.40304,1.40341,1.40278,1.40332,171000001.0
2006-06-14 21:40:00,1.40327,1.40349,1.40258,1.40258,196500001.0
2006-06-14 21:45:00,1.40251,1.40271,1.40232,1.40251,172100000.0
2006-06-14 21:50:00,1.40258,1.4027,1.40181,1.4022,224100000.0
2006-06-14 21:55:00,1.40233,1.40258,1.40201,1.40223,216100000.0
2006-06-14 22:00:00,1.40245,1.40304,1.40231,1.40289,200900000.0
2006-06-14 22:05:00,1.40297,1.40315,1.40226,1.40276,158500000.0
2006-06-14 22:10:00,1.40282,1.40291,1.40198,1.40198,205000001.0
2006-06-14 22:15:00,1.40226,1.40259,1.40207,1.40247,198000001.0
2006-06-14 22:20:00,1.40256,1.40273,1.40217,1.40238,209700000.0
2006-06-14 22:25:00,1.40227,1.4028,1.40212,1.4027,213500001.0
2006-06-14 22:30:00,1.40273,1.40317,1.40236,1.40297,209100000.0
2006-06-14 22:35:00,1.40316,1.40332,1.40228,1.40269,188800000.0
2006-06-14 22:40:00,1.40287,1.40309,1.40262,1.40294,168600000.0
2006-06-14 22:45:00,1.40296,1.40308,1.40245,1.40278,152300000.0
2006-06-14 22:50:00,1.40289,1.40368,1.40289,1.40295,196500001.0
2006-06-14 22:55:00,1.40264,1.40299,1.40239,1.40284,163600000.0
2006-06-14 23:00:00,1.40276,1.4035,1.40258,1.4032,204900000.0
2006-06-14 23:05:00,1.4037,1.4039,1.4037,1.4038,79600000.0
2006-06-14 23:10:00,1.4037,1.4039,1.4036,1.4037,199000000.0
2006-06-14 23:15:00,1.4034,1.4037,1.4034,1.4035,159200000.0
2006-06-14 23:20:00,1.4033,1.4033,1.4027,1.4027,199000000.0
2006-06-14 23:25:00,1.4028,1.40323,1.4025,1.40306,199000000.0
2006-06-14 23:30:00,1.40292,1.40305,1.40172,1.40174,202600000.0
2006-06-14 23:35:00,1.40192,1.40217,1.40172,1.40198,187600001.0
2006-06-14 23:40:00,1.40215,1.40219,1.4014,1.40215,208000000.0
2006-06-14 23:45:00,1.40182,1.40226,1.40168,1.40173,212400000.0
2006-06-14 23:50:00,1.40179,1.4021,1.40101,1.40101,195800002.0
2006-06-14 23:55:00,1.4016,1.40187,1.40128,1.4016,195000000.0
2006-06-15 00:00:00,1.40179,1.40231,1.40152,1.40226,199400000.0
2006-06-15 00:05:00,1.4022,1.40241,1.40181,1.40196,206400000.0
2006-06-15 00:10:00,1.40214,1.40269,1.402,1.40249,175700000.0
2006-06-15 00:15:00,1.4023,1.40262,1.40196,1.40198,174900000.0
2006-06-15 00:20:00,1.40195,1.40203,1.40136,1.40203,237600000.0
2006-06-15 00:25:00,1.40194,1.40227,1.40184,1.40192,170000000.0
2006-06-15 00:30:00,1.40169,1.40224,1.40169,1.40183,140200000.0
2006-06-15 00:35:00,1.40223,1.40235,1.40195,1.40205,229400000.0
2006-06-15 00:40:00,1.40206,1.40224,1.4016,1.40221,185700001.0
2006-06-15 00:45:00,1.40224,1.4023,1.40192,1.40217,187500000.0
2006-06-15 00:50:00,1.40219,1.40243,1.40155,1.40193,200200000.0
2006-06-15 00:55:00,1.40202,1.40313,1.40202,1.40296,217900003.0
2006-06-15 01:00:00,1.40309,1.40355,1.40285,1.40293,218400001.0
2006-06-15 01:05:00,1.40298,1.40335,1.40286,1.40326,215600001.0
2006-06-15 01:10:00,1.4032,1.40334,1.4029,1.40318,207000003.0
2006-06-15 01:15:00,1.40323,1.40329,1.40283,1.40304,154000001.0
2006-06-15 01:20:00,1.40299,1.40301,1.40189,1.40231,146800000.0
2006-06-15 01:25:00,1.40225,1.40253,1.40202,1.40248,175500000.0
2006-06-15 01:30:00,1.40254,1.4032,1.402,1.40292,214600000.0
2006-06-15 01:35:00,1.40301,1.40337,1.40265,1.40309,217300001.0
2006-06-15 01:40:00,1.40328,1.40391,1.40325,1.40391,141900000.0
2006-06-15 01:45:00,1.40392,1.40405,1.40312,1.40358,191300001.0
2006-06-15 01:50:00,1.40355,1.40368,1.40317,1.40317,196200000.0
2006-06-15 01:55:00,1.40311,1.40363,1.40306,1.40354,185200000.0
2006-06-15 02:00:00,1.40318,1.4033,1.40253,1.40307,304000001.0
2006-06-15 02:05:00,1.40309,1.40328,1.40238,1.4029,633400002.0
2006-06-15 02:10:00,1.40259,1.40312,1.40259,1.40293,443700000.0
2006-06-15 02:15:00,1.40276,1.40323,1.40255,1.40291,631500002.0
2006-06-15 02:20:00,1.40315,1.40339,1.40276,1.40324,173500001.0
2006-06-15 02:25:00,1.40303,1.40323,1.40257,1.40312,346500002.0
2006-06-15 02:30:00,1.40332,1.40338,1.4024,1.40266,462000001.0
2006-06-15 02:35:00,1.4028,1.40311,1.40242,1.40252,280400000.0
2006-06-15 02:40:00,1.40261,1.40295,1.40256,1.40285,166500000.0
2006-06-15 02:45:00,1.40235,1.40287,1.40195,1.40221,612600001.0
2006-06-15 02:50:00,1.40217,1.40331,1.40196,1.40312,279900000.0
2006-06-15 02:55:00,1.4032,1.4032,1.40234,1.40234,327600001.0
2006-06-15 03:00:00,1.40245,1.4032,1.40237,1.40274,345000002.0
2006-06-15 03:05:00,1.40275,1.40355,1.40275,1.40355,339600000.0
2006-06-15 03:10:00,1.40304,1.40385,1.40302,1.40374,222800001.0
2006-06-15 03:15:00,1.40345,1.40437,1.40345,1.40419,259100003.0
2006-06-15 03:20:00,1.40366,1.40429,1.40366,1.40416,255000000.0
2006-06-15 03:25:00,1.40448,1.40448,1.40394,1.40405,385600001.0
2006-06-15 03:30:00,1.40414,1.4046,1.4039,1.40397,222200002.0
2006-06-15 03:35:00,1.40409,1.40434,1.40347,1.4035,274700002.0
2006-06-15 03:40:00,1.40347,1.40429,1.40345,1.40418,336000000.0
2006-06-15 03:45:00,1.40406,1.40472,1.40391,1.40432,189200000.0
2006-06-15 03:50:00,1.40454,1.40454,1.40401,1.40411,340700002.0
2006-06-15 03:55:00,1.40456,1.40487,1.4039,1.40459,645900003.0
2006-06-15 04:00:00,1.40471,1.40486,1.40397,1.40415,592000000.0
2006-06-15 04:05:00,1.404,1.40463,1.40374,1.40434,584800002.0
2006-06-15 04:10:00,1.40418,1.40433,1.40374,1.40401,398400001.0
2006-06-15 04:15:00,1.40418,1.40446,1.40389,1.40405,356800000.0
2006-06-15 04:20:00,1.4039,1.40435,1.40378,1.40417,482900002.0
2006-06-15 04:25:00,1.40416,1.40473,1.40384,1.4042,475900000.0
2006-06-15 04:30:00,1.40388,1.40516,1.40372,1.40494,236700000.0
2006-06-15 04:35:00,1.4048,1.40514,1.4043,1.40474,471700000.0
2006-06-15 04:40:00,1.40473,1.40495,1.40426,1.40461,300400001.0
2006-06-15 04:45:00,1.40436,1.4045,1.40378,1.40405,307500000.0
2006-06-15 04:50:00,1.40447,1.40458,1.4036,1.404,202600001.0
2006-06-15 04:55:00,1.40438,1.40472,1.40408,1.4043,299100000.0
2006-06-15 05:00:00,1.40465,1.40494,1.40452,1.40477,484800001.0
2006-06-15 05:05:00,1.40477,1.40497,1.40426,1.40456,1142600002.0
2006-06-15 05:10:00,1.40455,1.40499,1.4045,1.40474,808400000.0
2006-06-15 05:15:00,1.40485,1.40523,1.40464,1.40469,962100002.0
2006-06-15 05:20:00,1.40476,1.40531,1.40476,1.40519,1145300004.0
2006-06-15 05:25:00,1.40531,1.40564,1.40482,1.40485,1027200001.0
2006-06-15 05:30:00,1.40483,1.40515,1.40435,1.40442,962500002.0
2006-06-15 05:35:00,1.40463,1.40503,1.40445,1.40467,680100001.0
2006-06-15 05:40:00,1.40473,1.40503,1.40429,1.40453,809500002.0
2006-06-15 05:45:00,1.40458,1.40489,1.40435,1.40435,995100001.0
2006-06-15 05:50:00,1.40426,1.40479,1.40414,1.40452,870300002.0
2006-06-15 05:55:00,1.40451,1.40484,1.40426,1.40451,716200003.0
2006-06-15 06:00:00,1.40454,1.40488,1.40436,1.40461,815200001.0
2006-06-15 06:05:00,1.40464,1.40492,1.40442,1.4047,1893500004.0
2006-06-15 06:10:00,1.4048,1.40491,1.40414,1.40453,1687600005.0
2006-06-15 06:15:00,1.40461,1.40491,1.40435,1.40456,937600003.0
2006-06-15 06:20:00,1.40443,1.40494,1.40439,1.40448,1429800005.0
2006-06-15 06:25:00,1.40435,1.40463,1.40425,1.40439,1299700000.0
2006-06-15 06:30:00,1.40438,1.4046,1.40418,1.40433,1213100005.0
2006-06-15 06:35:00,1.40418,1.40447,1.40416,1.40442,544500000.0
2006-06-15 06:40:00,1.40451,1.40469,1.40436,1.40456,1054000001.0
2006-06-15 06:45:00,1.40464,1.40486,1.40447,1.4046,956600003.0
2006-06-15 06:50:00,1.40469,1.40493,1.40438,1.40468,907900003.0
2006-06-15 06:55:00,1.4047,1.4049,1.40426,1.40427,891900001.0
2006-06-15 07:00:00,1.40433,1.40471,1.40424,1.40453,1230200001.0
2006-06-15 07:05:00,1.40468,1.40487,1.40426,1.40426,1030500002.0
2006-06-15 07:10:00,1.40449,1.40463,1.40423,1.40447,1861100004.0
2006-06-15 07:15:00,1.40468,1.40489,1.40443,1.40468,1561000008.0
2006-06-15 07:20:00,1.40471,1.40488,1.40446,1.40451,1755800002.0
2006-06-15 07:25:00,1.40453,1.40468,1.4044,1.4044,1352300004.0
2006-06-15 07:30:00,1.40445,1.40479,1.40439,1.40455,1940000003.0
2006-06-15 07:35:00,1.40453,1.40478,1.4044,1.40466,1284700003.0
2006-06-15 07:40:00,1.40462,1.40512,1.40443,1.40486,1796200002.0
2006-06-15 07:45:00,1.40491,1.40556,1.40437,1.40458,2967800007.0
2006-06-15 07:50:00,1.40444,1.40446,1.40365,1.40373,2570300005.0
2006-06-15 07:55:00,1.40363,1.40415,1.40359,1.40381,2908900005.0
2006-06-15 08:00:00,1.40382,1.40407,1.40324,1.40407,1999400004.0
2006-06-15 08:05:00,1.40405,1.40405,1.40364,1.40376,2442800004.0
2006-06-15 08:10:00,1.40389,1.40438,1.40378,1.40386,1594300004.0
2006-06-15 08:15:00,1.40385,1.40411,1.40373,1.4041,1375100004.0
2006-06-15 08:20:00,1.40428,1.40458,1.40346,1.4036,1798800003.0
2006-06-15 08:25:00,1.40373,1.40399,1.40332,1.4035,2273900005.0
2006-06-15 08:30:00,1.40343,1.40348,1.40286,1.40307,1917900004.0
2006-06-15 08:35:00,1.40317,1.40396,1.40317,1.40375,2086500004.0
2006-06-15 08:40:00,1.40337,1.40421,1.40337,1.40405,2049300002.0
2006-06-15 08:45:00,1.4041,1.40481,1.40361,1.40464,2744800007.0
2006-06-15 08:50:00,1.40485,1.40493,1.40393,1.40398,2870700007.0
2006-06-15 08:55:00,1.40414,1.40487,1.40402,1.40409,2537000003.0
2006-06-15 09:00:00,1.40409,1.40466,1.40387,1.40443,2636600004.0
2006-06-15 09:05:00,1.40446,1.40472,1.40385,1.40419,2071200003.0
2006-06-15 09:10:00,1.40432,1.40438,1.40376,1.40402,2283800007.0
2006-06-15 09:15:00,1.40369,1.4039,1.40305,1.40358,2184500003.0
2006-06-15 09:20:00,1.40347,1.40374,1.40259,1.40268,1576800001.0
2006-06-15 09:25:00,1.40274,1.40345,1.40253,1.40339,2350900005.0
2006-06-15 09:30:00,1.40353,1.40404,1.40329,1.40386,2350600005.0
2006-06-15 09:35:00,1.4038,1.40392,1.4034,1.40385,1874800003.0
2006-06-15 09:40:00,1.40378,1.40515,1.40371,1.4041,2040900003.0
2006-06-15 09:45:00,1.40399,1.40446,1.40365,1.4044,2343900007.0
2006-06-15 09:50:00,1.40427,1.40479,1.40387,1.40479,2339000008.0
2006-06-15 09:55:00,1.40475,1.4049,1.4042,1.40455,2935100005.0
2006-06-15 10:00:00,1.40438,1.40474,1.40412,1.40436,2339500002.0
2006-06-15 10:05:00,1.40405,1.40456,1.40389,1.40456,2555100008.0
2006-06-15 10:10:00,1.40445,1.40451,1.40373,1.40392,2287600004.0
2006-06-15 10:15:00,1.40399,1.40418,1.40336,1.40369,1880200003.0
2006-06-15 10:20:00,1.40364,1.40386,1.40322,1.40352,2158800002.0
2006-06-15 10:25:00,1.40355,1.40355,1.40296,1.40333,2614300008.0
2006-06-15 10:30:00,1.40341,1.40359,1.40293,1.40312,2636300005.0
2006-06-15 10:35:00,1.40311,1.40385,1.40311,1.40366,2439500013.0
2006-06-15 10:40:00,1.4037,1.40399,1.40335,1.40371,2244700002.0
2006-06-15 10:45:00,1.40373,1.40481,1.40337,1.40416,2302500007.0
2006-06-15 10:50:00,1.40396,1.40455,1.40389,1.40427,2137600006.0
2006-06-15 10:55:00,1.40431,1.40461,1.40366,1.40431,2648300002.0
2006-06-15 11:00:00,1.40425,1.40473,1.40407,1.40426,2357100001.0
2006-06-15 11:05:00,1.40412,1.40443,1.40378,1.40388,2034800001.0
2006-06-15 11:10:00,1.40397,1.40437,1.40376,1.40406,2503400005.0
2006-06-15 11:15:00,1.40401,1.40411,1.40321,1.40327,2122800006.0
2006-06-15 11:20:00,1.40323,1.40376,1.40313,1.40367,2614300007.0
2006-06-15 11:25:00,1.40349,1.40418,1.40321,1.40416,2300800004.0
2006-06-15 11:30:00,1.40412,1.40455,1.40359,1.40359,2612700002.0
2006-06-15 11:35:00,1.40372,1.40468,1.40366,1.40449,2822000011.0
2006-06-15 11:40:00,1.40452,1.40459,1.4039,1.40443,3275200010.0
2006-06-15 11:45:00,1.40459,1.40465,1.40371,1.40415,2547400006.0
2006-06-15 11:50:00,1.40426,1.40461,1.4039,1.40393,1399100005.0
2006-06-15 11:55:00,1.40402,1.40476,1.40397,1.40446,2369200006.0
2006-06-15 12:00:00,1.40452,1.40485,1.40421,1.40433,2106600004.0
2006-06-15 12:05:00,1.40443,1.40501,1.4042,1.40462,1970000006.0
2006-06-15 12:10:00,1.40463,1.40533,1.4045,1.40517,1989100005.0
2006-06-15 12:15:00,1.40516,1.40532,1.40436,1.4049,1698600005.0
2006-06-15 12:20:00,1.40497,1.40508,1.40443,1.40481,2133600004.0
2006-06-15 12:25:00,1.40504,1.40545,1.40496,1.40513,2522100005.0
2006-06-15 12:30:00,1.40509,1.40542,1.40462,1.40489,2637700007.0
2006-06-15 12:35:00,1.40504,1.40546,1.40471,1.40538,2641700004.0
2006-06-15 12:40:00,1.40541,1.40572,1.40506,1.4055,2008500001.0
2006-06-15 12:45:00,1.40559,1.40643,1.40524,1.40545,2352500010.0
2006-06-15 12:50:00,1.40536,1.40555,1.40457,1.40476,2126100010.0
2006-06-15 12:55:00,1.40476,1.40523,1.40455,1.40491,2331200002.0
2006-06-15 13:00:00,1.40494,1.40518,1.40473,1.40473,1609500002.0
2006-06-15 13:05:00,1.40484,1.40504,1.40352,1.40372,1315100004.0
2006-06-15 13:10:00,1.40392,1.40425,1.40334,1.40406,1544100004.0
2006-06-15 13:15:00,1.40381,1.40417,1.40348,1.40404,1307200004.0
2006-06-15 13:20:00,1.40398,1.40484,1.40379,1.40452,1040100002.0
2006-06-15 13:25:00,1.40444,1.40461,1.40409,1.40427,1839600003.0
2006-06-15 13:30:00,1.40453,1.4047,1.40387,1.40387,1985600006.0
2006-06-15 13:35:00,1.40373,1.40428,1.40373,1.40403,1931800000.0
2006-06-15 13:40:00,1.40387,1.40439,1.40375,1.4043,1231400002.0
2006-06-15 13:45:00,1.40419,1.40424,1.40369,1.40385,1839500005.0
2006-06-15 13:50:00,1.40379,1.40548,1.40372,1.40521,1946000005.0
2006-06-15 13:55:00,1.40516,1.40583,1.40496,1.40496,1710400003.0
2006-06-15 14:00:00,1.40479,1.40531,1.40469,1.40493,1860900006.0
2006-06-15 14:05:00,1.40485,1.40525,1.40466,1.40506,1577200004.0
2006-06-15 14:10:00,1.40517,1.40522,1.4042,1.40431,1013100000.0
2006-06-15 14:15:00,1.40411,1.4044,1.40362,1.40401,1952700003.0
2006-06-15 14:20:00,1.40404,1.4053,1.40371,1.40494,1862800003.0
2006-06-15 14:25:00,1.40511,1.40671,1.40511,1.40634,1727400005.0
2006-06-15 14:30:00,1.40522,1.40639,1.40418,1.40447,192000000.0
2006-06-15 14:35:00,1.4046,1.40511,1.40405,1.40504,196100000.0
2006-06-15 14:40:00,1.40515,1.40606,1.40501,1.40575,239400000.0
2006-06-15 14:45:00,1.40573,1.40669,1.40531,1.40644,189800000.0
2006-06-15 14:50:00,1.40631,1.40666,1.40518,1.4058,189800001.0
2006-06-15 14:55:00,1.40628,1.40659,1.40509,1.4053,256200000.0
2006-06-15 15:00:00,1.4061,1.40792,1.40449,1.40618,201000001.0
2006-06-15 15:05:00,1.40591,1.4075,1.40569,1.4075,218000000.0
2006-06-15 15:10:00,1.40751,1.40796,1.40628,1.40628,180100000.0
2006-06-15 15:15:00,1.40666,1.40728,1.40589,1.40637,199600001.0
2006-06-15 15:20:00,1.40662,1.40746,1.40639,1.40711,154800000.0
2006-06-15 15:25:00,1.40701,1.40763,1.40678,1.40701,195500002.0
2006-06-15 15:30:00,1.40702,1.40837,1.40668,1.40817,211300000.0
2006-06-15 15:35:00,1.40829,1.40936,1.40809,1.40911,242600002.0
2006-06-15 15:40:00,1.40933,1.40936,1.40817,1.40851,202000000.0
2006-06-15 15:45:00,1.40842,1.4091,1.40822,1.40889,209300000.0
2006-06-15 15:50:00,1.40881,1.40947,1.40843,1.40843,198100002.0
2006-06-15 15:55:00,1.40855,1.40956,1.40842,1.40924,168900000.0
2006-06-15 16:00:00,1.4094,1.40956,1.40828,1.40895,182900001.0
2006-06-15 16:05:00,1.40911,1.40949,1.40855,1.40879,203700001.0
2006-06-15 16:10:00,1.40882,1.40957,1.4086,1.40957,161500000.0
2006-06-15 16:15:00,1.40936,1.41055,1.40936,1.40998,160700000.0
2006-06-15 16:20:00,1.40995,1.41038,1.40973,1.40999,208200000.0
2006-06-15 16:25:00,1.41013,1.41016,1.40931,1.40937,218600001.0
2006-06-15 16:30:00,1.40935,1.40967,1.40901,1.40946,226400000.0
2006-06-15 16:35:00,1.40954,1.40964,1.40894,1.40956,189400000.0
2006-06-15 16:40:00,1.40933,1.40949,1.40875,1.40949,199000000.0
2006-06-15 16:45:00,1.40911,1.40943,1.40871,1.40919,211100000.0
2006-06-15 16:50:00,1.40919,1.40941,1.40873,1.40941,215700001.0
2006-06-15 16:55:00,1.40955,1.41037,1.40907,1.41037,143600000.0
2006-06-15 17:00:00,1.41002,1.41097,1.40985,1.4108,216000000.0
2006-06-15 17:05:00,1.41056,1.41105,1.41023,1.4105,238700000.0
2006-06-15 17:10:00,1.41042,1.41133,1.41037,1.41057,182600001.0
2006-06-15 17:15:00,1.41068,1.41097,1.41024,1.41045,192800000.0
2006-06-15 17:20:00,1.41033,1.41081,1.41007,1.41027,188000000.0
2006-06-15 17:25:00,1.41018,1.41053,1.40935,1.4094,172200000.0
2006-06-15 17:30:00,1.40945,1.41008,1.40905,1.40966,196600000.0
2006-06-15 17:35:00,1.40966,1.40977,1.40894,1.40925,280600001.0
2006-06-15 17:40:00,1.40911,1.40943,1.40868,1.40897,190300000.0
2006-06-15 17:45:00,1.40894,1.40967,1.40878,1.40909,197000000.0
2006-06-15 17:50:00,1.40913,1.40933,1.4084,1.40883,148600000.0
2006-06-15 17:55:00,1.40889,1.40968,1.4084,1.40907,239900000.0
2006-06-15 18:00:00,1.40844,1.41016,1.40735,1.40979,268700001.0
2006-06-15 18:05:00,1.40978,1.41027,1.40958,1.40979,210100001.0
2006-06-15 18:10:00,1.40946,1.40966,1.40895,1.40956,190400000.0
2006-06-15 18:15:00,1.40931,1.40998,1.40931,1.40975,189900000.0
2006-06-15 18:20:00,1.40982,1.41024,1.40967,1.41001,203000001.0
2006-06-15 18:25:00,1.41018,1.41018,1.40956,1.40998,175300000.0
2006-06-15 18:30:00,1.41001,1.41043,1.40969,1.41034,143400000.0
2006-06-15 18:35:00,1.41032,1.41071,1.41007,1.41035,213400000.0
2006-06-15 18:40:00,1.41022,1.41072,1.41,1.41057,181900000.0
2006-06-15 18:45:00,1.41073,1.41078,1.41015,1.41031,170100000.0
2006-06-15 18:50:00,1.41046,1.4107,1.41026,1.41067,174700000.0
2006-06-15 18:55:00,1.41041,1.41061,1.41002,1.41038,151700000.0
2006-06-15 19:00:00,1.41043,1.41077,1.41,1.41062,188600000.0
2006-06-15 19:05:00,1.41059,1.41089,1.41041,1.41072,213700000.0
2006-06-15 19:10:00,1.41071,1.41071,1.41019,1.41071,230700002.0
2006-06-15 19:15:00,1.41047,1.4106,1.40982,1.41006,180900001.0
2006-06-15 19:20:00,1.40996,1.41006,1.40959,1.40985,257000001.0
2006-06-15 19:25:00,1.40987,1.41011,1.40939,1.40988,177500000.0
2006-06-15 19:30:00,1.41011,1.41021,1.40855,1.40894,196600000.0
2006-06-15 19:35:00,1.40887,1.40966,1.40847,1.40913,203400001.0
2006-06-15 19:40:00,1.40899,1.40921,1.40862,1.40898,206000000.0
2006-06-15 19:45:00,1.40893,1.40919,1.40836,1.40836,201000000.0
2006-06-15 19:50:00,1.40834,1.40834,1.40681,1.40743,220400001.0
2006-06-15 19:55:00,1.40751,1.4077,1.40669,1.40674,175700000.0
2006-06-15 20:00:00,1.40648,1.4069,1.40611,1.40636,220500002.0
2006-06-15 20:05:00,1.40652,1.4071,1.40644,1.40675,176100000.0
2006-06-15 20:10:00,1.40633,1.40702,1.40633,1.40685,196900001.0
2006-06-15 20:15:00,1.40682,1.40709,1.40641,1.40695,221600000.0
2006-06-15 20:20:00,1.40694,1.40699,1.40606,1.40606,191000000.0
2006-06-15 20:25:00,1.40637,1.40651,1.40562,1.40605,276800001.0
2006-06-15 20:30:00,1.40622,1.40622,1.40461,1.40493,181000000.0
2006-06-15 20:35:00,1.40487,1.4051,1.40394,1.40435,223500000.0
2006-06-15 20:40:00,1.40451,1.40526,1.40438,1.40484,195700000.0
2006-06-15 20:45:00,1.40459,1.406,1.40459,1.40589,200100000.0
2006-06-15 20:50:00,1.40579,1.40587,1.40536,1.4056,168000001.0
2006-06-15 20:55:00,1.40565,1.40595,1.40545,1.40575,184800001.0
2006-06-15 21:00:00,1.40569,1.40592,1.40523,1.40566,173700000.0
2006-06-15 21:05:00,1.40538,1.406,1.40538,1.40591,187300000.0
2006-06-15 21:10:00,1.40588,1.40612,1.40557,1.40588,266600000.0
2006-06-15 21:15:00,1.40582,1.4062,1.40558,1.40582,223900001.0
2006-06-15 21:20:00,1.40582,1.40603,1.40542,1.40561,222100002.0
2006-06-15 21:25:00,1.40564,1.4062,1.40542,1.4061,207500002.0
2006-06-15 21:30:00,1.40612,1.40619,1.40575,1.40615,165000000.0
2006-06-15 21:35:00,1.40604,1.40628,1.40574,1.40603,177100001.0
2006-06-15 21:40:00,1.40574,1.40583,1.40514,1.40514,172500002.0
2006-06-15 21:45:00,1.40535,1.40548,1.40459,1.40478,196300000.0
2006-06-15 21:50:00,1.405,1.4054,1.40442,1.40466,199800001.0
2006-06-15 21:55:00,1.40464,1.40479,1.40345,1.40345,193100001.0
2006-06-15 22:00:00,1.40334,1.40392,1.40319,1.40361,225700003.0
2006-06-15 22:05:00,1.40372,1.40466,1.40335,1.40447,172100000.0
2006-06-15 22:10:00,1.40444,1.40471,1.40375,1.40402,196200001.0
2006-06-15 22:15:00,1.40374,1.40416,1.40374,1.40408,169000000.0
2006-06-15 22:20:00,1.4041,1.40422,1.40341,1.40364,183600000.0
2006-06-15 22:25:00,1.4034,1.4034,1.40225,1.40293,193000000.0
2006-06-15 22:30:00,1.4029,1.40313,1.40205,1.40269,202600000.0
2006-06-15 22:35:00,1.403,1.40371,1.40227,1.40355,205600000.0
2006-06-15 22:40:00,1.40368,1.40418,1.40324,1.40389,179200000.0
2006-06-15 22:45:00,1.404,1.40457,1.40383,1.40444,167800000.0
2006-06-15 22:50:00,1.40448,1.40456,1.40356,1.40388,160500002.0
2006-06-15 22:55:00,1.40403,1.40414,1.40341,1.4038,218900000.0
2006-06-15 23:00:00,1.40375,1.40385,1.4034,1.4035,252800000.0
2006-06-15 23:05:00,1.4049,1.4059,1.4036,1.4043,278500000.0
2006-06-15 23:10:00,1.4045,1.405,1.4043,1.4048,167100000.0
2006-06-15 23:15:00,1.405,1.4051,1.40357,1.405,284200000.0
2006-06-15 23:20:00,1.4048,1.405,1.4045,1.4046,307000000.0
2006-06-15 23:25:00,1.4047,1.4049,1.40351,1.40371,307000000.0
2006-06-15 23:30:00,1.40353,1.40418,1.40313,1.40395,183700000.0
2006-06-15 23:35:00,1.40434,1.40452,1.40413,1.40439,166000000.0
2006-06-15 23:40:00,1.40459,1.40459,1.40345,1.40399,204900000.0
2006-06-15 23:45:00,1.40392,1.40451,1.40372,1.40428,239500000.0
2006-06-15 23:50:00,1.40426,1.40442,1.40335,1.40335,200200000.0
2006-06-15 23:55:00,1.4038,1.40399,1.40309,1.40329,168700001.0
2006-06-16 00:00:00,1.40346,1.40369,1.40291,1.40362,236800000.0
2006-06-16 00:05:00,1.40367,1.40374,1.40293,1.40307,183800000.0
2006-06-16 00:10:00,1.40309,1.40324,1.40276,1.40322,173200001.0
2006-06-16 00:15:00,1.40302,1.40359,1.40302,1.40359,219200001.0
2006-06-16 00:20:00,1.40363,1.40383,1.40323,1.40378,163500000.0
2006-06-16 00:25:00,1.40366,1.40422,1.40356,1.40401,220100000.0
2006-06-16 00:30:00,1.40381,1.40428,1.40381,1.40399,171000000.0
2006-06-16 00:35:00,1.40428,1.40436,1.40398,1.40415,161200000.0
2006-06-16 00:40:00,1.40427,1.40452,1.4039,1.40452,208200000.0
2006-06-16 00:45:00,1.40445,1.40454,1.40402,1.40423,210800002.0
2006-06-16 00:50:00,1.40428,1.40447,1.40401,1.40439,283500002.0
2006-06-16 00:55:00,1.40441,1.40448,1.40313,1.40358,181800000.0
2006-06-16 01:00:00,1.40355,1.40404,1.40345,1.40385,180500000.0
2006-06-16 01:05:00,1.40387,1.40439,1.40356,1.40439,192100000.0
2006-06-16 01:10:00,1.40439,1.40447,1.40373,1.404,180600001.0
2006-06-16 01:15:00,1.40405,1.40459,1.40377,1.40398,219200002.0
2006-06-16 01:20:00,1.404,1.40431,1.40347,1.40418,163600000.0
2006-06-16 01:25:00,1.40416,1.40472,1.4039,1.40414,175000001.0
2006-06-16 01:30:00,1.40444,1.4049,1.40412,1.40451,178000000.0
2006-06-16 01:35:00,1.40451,1.40478,1.40423,1.40454,225200001.0
2006-06-16 01:40:00,1.40445,1.40474,1.40412,1.40469,183000001.0
2006-06-16 01:45:00,1.40469,1.40494,1.40431,1.40476,194100000.0
2006-06-16 01:50:00,1.40478,1.40496,1.40443,1.40482,204900000.0
2006-06-16 01:55:00,1.40485,1.40521,1.40458,1.40521,198700000.0
2006-06-16 02:00:00,1.40493,1.40544,1.40471,1.40525,323200001.0
2006-06-16 02:05:00,1.40526,1.40556,1.40505,1.40535,600300001.0
2006-06-16 02:10:00,1.40491,1.40527,1.40487,1.40515,422900000.0
2006-06-16 02:15:00,1.40498,1.40541,1.40464,1.40494,551200001.0
2006-06-16 02:20:00,1.4051,1.40533,1.40482,1.40523,185400000.0
2006-06-16 02:25:00,1.40519,1.40537,1.40492,1.40537,375400000.0
2006-06-16 02:30:00,1.40561,1.40567,1.40505,1.40547,400700000.0
2006-06-16 02:35:00,1.4055,1.40557,1.40459,1.4049,269100001.0
2006-06-16 02:40:00,1.40501,1.40544,1.40487,1.40544,204300001.0
2006-06-16 02:45:00,1.40498,1.4057,1.40477,1.40528,593300003.0
2006-06-16 02:50:00,1.4055,1.40568,1.40473,1.40473,314500001.0
2006-06-16 02:55:00,1.40477,1.40513,1.40457,1.4048,332700001.0
2006-06-16 03:00:00,1.40498,1.40526,1.40473,1.40486,358600002.0
2006-06-16 03:05:00,1.40486,1.40506,1.40432,1.40488,330100001.0
2006-06-16 03:10:00,1.40431,1.40479,1.40414,1.40444,159800000.0
2006-06-16 03:15:00,1.40409,1.40449,1.40351,1.40404,214200002.0
2006-06-16 03:20:00,1.40358,1.40404,1.40346,1.40378,281900001.0
2006-06-16 03:25:00,1.40422,1.40422,1.40359,1.4038,329700000.0
2006-06-16 03:30:00,1.40382,1.40455,1.4037,1.40413,268000002.0
2006-06-16 03:35:00,1.40419,1.40457,1.40385,1.40385,259400000.0
2006-06-16 03:40:00,1.40388,1.40452,1.40375,1.40441,341300001.0
2006-06-16 03:45:00,1.40442,1.40459,1.40385,1.40391,216100001.0
2006-06-16 03:50:00,1.40421,1.40458,1.40383,1.40421,330200000.0
2006-06-16 03:55:00,1.40435,1.40459,1.40349,1.4041,585900001.0
2006-06-16 04:00:00,1.40409,1.40459,1.40376,1.4041,514400000.0
2006-06-16 04:05:00,1.40393,1.40482,1.40376,1.40477,499600001.0
2006-06-16 04:10:00,1.40461,1.40461,1.40408,1.40431,433900002.0
2006-06-16 04:15:00,1.40426,1.40469,1.40425,1.40437,371400000.0
2006-06-16 04:20:00,1.4043,1.40474,1.4042,1.4044,445500000.0
2006-06-16 04:25:00,1.40424,1.40471,1.40421,1.40464,578500001.0
2006-06-16 04:30:00,1.40424,1.40487,1.40419,1.40473,212400000.0
2006-06-16 04:35:00,1.40473,1.40519,1.4042,1.40471,551900001.0
2006-06-16 04:40:00,1.40455,1.40489,1.40416,1.4047,238100001.0
2006-06-16 04:45:00,1.40461,1.40553,1.40419,1.40483,299600000.0
2006-06-16 04:50:00,1.40524,1.40545,1.40453,1.40453,208800000.0
2006-06-16 04:55:00,1.4048,1.40509,1.40436,1.40442,312100002.0
2006-06-16 05:00:00,1.40466,1.40491,1.40453,1.40473,422200001.0
2006-06-16 05:05:00,1.40475,1.4051,1.40456,1.40465,1114500000.0
2006-06-16 05:10:00,1.40471,1.40492,1.40443,1.40485,869700001.0
2006-06-16 05:15:00,1.40504,1.40522,1.40458,1.40458,841200000.0
2006-06-16 05:20:00,1.40468,1.40501,1.40456,1.40456,1119900001.0
2006-06-16 05:25:00,1.4048,1.40512,1.4043,1.40482,1074600004.0
2006-06-16 05:30:00,1.40484,1.40514,1.40466,1.4048,834900001.0
2006-06-16 05:35:00,1.405,1.40521,1.4047,1.40505,720700002.0
2006-06-16 05:40:00,1.40485,1.40512,1.40473,1.40476,793100002.0
2006-06-16 05:45:00,1.40467,1.40523,1.40462,1.40493,999300004.0
2006-06-16 05:50:00,1.40499,1.40546,1.40487,1.40517,986600005.0
2006-06-16 05:55:00,1.40507,1.40533,1.40492,1.40503,711600003.0
2006-06-16 06:00:00,1.40501,1.40506,1.40464,1.40481,756000000.0
2006-06-16 06:05:00,1.4048,1.40501,1.40442,1.40463,1733600005.0
2006-06-16 06:10:00,1.40472,1.40506,1.4045,1.40462,1713900005.0
2006-06-16 06:15:00,1.40459,1.40528,1.40443,1.40518,965400003.0
2006-06-16 06:20:00,1.40511,1.40534,1.40498,1.40513,1376700001.0
2006-06-16 06:25:00,1.40511,1.4052,1.40458,1.4046,1322400001.0
2006-06-16 06:30:00,1.40457,1.40511,1.40454,1.4049,1146700003.0
2006-06-16 06:35:00,1.40477,1.40527,1.40463,1.40494,628900002.0
2006-06-16 06:40:00,1.40488,1.40496,1.40466,1.40479,1076800003.0
2006-06-16 06:45:00,1.4048,1.40494,1.40454,1.40467,1035300000.0
2006-06-16 06:50:00,1.40482,1.40497,1.4045,1.40472,974800001.0
2006-06-16 06:55:00,1.40472,1.40493,1.40462,1.40484,969300002.0
2006-06-16 07:00:00,1.40498,1.4054,1.40465,1.40527,1308900000.0
2006-06-16 07:05:00,1.40536,1.40536,1.40474,1.40481,959100002.0
2006-06-16 07:10:00,1.40499,1.40529,1.40482,1.40522,1818500001.0
2006-06-16 07:15:00,1.40544,1.40588,1.4052,1.40572,1438800003.0
2006-06-16 07:20:00,1.40566,1.4057,1.4052,1.40554,1859500005.0
2006-06-16 07:25:00,1.40553,1.40561,1.40514,1.40515,1293800005.0
2006-06-16 07:30:00,1.40511,1.40535,1.40506,1.40519,1969200003.0
2006-06-16 07:35:00,1.40518,1.40551,1.40514,1.40539,1284200000.0
2006-06-16 07:40:00,1.40534,1.40549,1.40511,1.40518,1888500006.0
2006-06-16 07:45:00,1.40521,1.40538,1.40496,1.40524,2953500010.0
2006-06-16 07:50:00,1.40531,1.40555,1.40507,1.40544,2666000006.0
2006-06-16 07:55:00,1.40521,1.40532,1.40479,1.40479,2721600004.0
2006-06-16 08:00:00,1.40482,1.40517,1.40455,1.40517,2098800006.0
2006-06-16 08:05:00,1.40538,1.40609,1.40522,1.40595,2373500007.0
2006-06-16 08:10:00,1.40603,1.40621,1.40548,1.40591,1567300005.0
2006-06-16 08:15:00,1.40576,1.40592,1.40512,1.40526,1331100003.0
2006-06-16 08:20:00,1.40521,1.40608,1.40492,1.40583,1796900000.0
2006-06-16 08:25:00,1.40607,1.40668,1.40559,1.40559,2271500004.0
2006-06-16 08:30:00,1.40536,1.40561,1.40494,1.40516,1885300004.0
2006-06-16 08:35:00,1.40519,1.40608,1.40519,1.40553,2155500004.0
2006-06-16 08:40:00,1.40556,1.40638,1.40556,1.40616,2005300002.0
2006-06-16 08:45:00,1.40623,1.4065,1.40589,1.40631,2744100008.0
2006-06-16 08:50:00,1.40655,1.40731,1.40639,1.40658,3031000012.0
2006-06-16 08:55:00,1.40661,1.40666,1.40594,1.40601,2445100006.0
2006-06-16 09:00:00,1.40619,1.40677,1.40602,1.40664,2658200004.0
2006-06-16 09:05:00,1.40673,1.40694,1.406,1.4061,1999500005.0
2006-06-16 09:10:00,1.40601,1.40661,1.40586,1.40652,2246200006.0
2006-06-16 09:15:00,1.40648,1.40688,1.40622,1.40667,2180900005.0
2006-06-16 09:20:00,1.40663,1.40699,1.4066,1.40664,1702600003.0
2006-06-16 09:25:00,1.4067,1.40716,1.40661,1.40702,2376200008.0
2006-06-16 09:30:00,1.40712,1.40736,1.40688,1.40703,2187600005.0
2006-06-16 09:35:00,1.40701,1.40723,1.40649,1.40663,1813900004.0
2006-06-16 09:40:00,1.40664,1.4069,1.40631,1.40647,2213500004.0
2006-06-16 09:45:00,1.40665,1.40684,1.40627,1.40651,2244800007.0
2006-06-16 09:50:00,1.4064,1.4067,1.40548,1.40604,2136300001.0
2006-06-16 09:55:00,1.4059,1.40729,1.40557,1.40721,3017800006.0
2006-06-16 10:00:00,1.40714,1.40718,1.40642,1.40686,2252000005.0
2006-06-16 10:05:00,1.40655,1.40825,1.40655,1.40825,2529000007.0
2006-06-16 10:10:00,1.40827,1.40853,1.40789,1.40822,2379000001.0
2006-06-16 10:15:00,1.4083,1.40846,1.40785,1.40794,2082100005.0
2006-06-16 10:20:00,1.40784,1.40788,1.40682,1.40693,2129000007.0
2006-06-16 10:25:00,1.40701,1.40738,1.40683,1.40709,2585200001.0
2006-06-16 10:30:00,1.40712,1.40748,1.40667,1.40687,2547000002.0
2006-06-16 10:35:00,1.40693,1.40733,1.40683,1.40725,2536700007.0
2006-06-16 10:40:00,1.40723,1.40781,1.40691,1.40756,2532300004.0
2006-06-16 10:45:00,1.40758,1.40785,1.40737,1.40769,2100000001.0
2006-06-16 10:50:00,1.40766,1.40786,1.40733,1.40773,2012900004.0
2006-06-16 10:55:00,1.40766,1.40818,1.40723,1.40801,2536400006.0
2006-06-16 11:00:00,1.40812,1.40812,1.40763,1.40787,2459900010.0
2006-06-16 11:05:00,1.4079,1.4083,1.40764,1.4077,2124600006.0
2006-06-16 11:10:00,1.40775,1.40823,1.40761,1.4079,2408100001.0
2006-06-16 11:15:00,1.40797,1.40812,1.40759,1.40785,2215900007.0
2006-06-16 11:20:00,1.40783,1.40824,1.40764,1.40786,2643300006.0
2006-06-16 11:25:00,1.40793,1.40822,1.40772,1.40816,2342200005.0
2006-06-16 11:30:00,1.40814,1.40901,1.4076,1.40854,2646000008.0
2006-06-16 11:35:00,1.40862,1.40945,1.40841,1.40907,2691800009.0
2006-06-16 11:40:00,1.40926,1.40964,1.40913,1.40932,3227700013.0
2006-06-16 11:45:00,1.4096,1.4098,1.40931,1.40942,2473300005.0
2006-06-16 11:50:00,1.40947,1.4102,1.40945,1.40967,1347500005.0
2006-06-16 11:55:00,1.40977,1.41012,1.40955,1.40979,2364300006.0
2006-06-16 12:00:00,1.40971,1.40983,1.40912,1.40963,2217900005.0
2006-06-16 12:05:00,1.40973,1.40984,1.40866,1.40939,1962200003.0
2006-06-16 12:10:00,1.40944,1.41002,1.40925,1.40999,2039700007.0
2006-06-16 12:15:00,1.40993,1.41009,1.40928,1.40972,1610500002.0
2006-06-16 12:20:00,1.40977,1.41044,1.40968,1.4101,2194900005.0
2006-06-16 12:25:00,1.41031,1.41053,1.40968,1.40979,2658600006.0
2006-06-16 12:30:00,1.40979,1.41,1.40916,1.40953,2587700007.0
2006-06-16 12:35:00,1.40972,1.40978,1.40908,1.40958,2738200007.0
2006-06-16 12:40:00,1.40957,1.40992,1.40937,1.40971,2085700008.0
2006-06-16 12:45:00,1.40977,1.40993,1.40957,1.40969,2188100005.0
2006-06-16 12:50:00,1.40975,1.41003,1.40946,1.40987,1996500008.0
2006-06-16 12:55:00,1.40993,1.41003,1.40954,1.4096,2459500004.0
2006-06-16 13:00:00,1.40954,1.40976,1.4094,1.40963,1707200004.0
2006-06-16 13:05:00,1.40951,1.40966,1.4092,1.40938,1253200002.0
2006-06-16 13:10:00,1.40933,1.40933,1.40887,1.40917,1405300002.0
2006-06-16 13:15:00,1.40922,1.40962,1.40905,1.40938,1308800004.0
2006-06-16 13:20:00,1.40936,1.40947,1.40916,1.40936,1100900002.0
2006-06-16 13:25:00,1.40908,1.40923,1.40854,1.40885,1755800004.0
2006-06-16 13:30:00,1.40896,1.40928,1.40873,1.40903,2084200007.0
2006-06-16 13:35:00,1.40917,1.4098,1.4089,1.40966,1931200004.0
2006-06-16 13:40:00,1.40948,1.40982,1.4093,1.4095,1137000002.0
2006-06-16 13:45:00,1.40942,1.40998,1.40907,1.40973,1799500005.0
2006-06-16 13:50:00,1.40966,1.40998,1.40933,1.40993,1875200005.0
2006-06-16 13:55:00,1.40978,1.40992,1.40948,1.40966,1774700004.0
2006-06-16 14:00:00,1.40964,1.41018,1.40952,1.40997,1788300001.0
2006-06-16 14:05:00,1.40972,1.41062,1.40951,1.41017,1577200003.0
2006-06-16 14:10:00,1.41022,1.41029,1.40969,1.40977,1012400001.0
2006-06-16 14:15:00,1.40982,1.41151,1.40981,1.41125,2001700003.0
2006-06-16 14:20:00,1.41126,1.41188,1.41111,1.41134,1791700003.0
2006-06-16 14:25:00,1.41132,1.4115,1.40726,1.40726,1615800004.0
2006-06-16 14:30:00,1.40792,1.4125,1.40629,1.4125,209500000.0
2006-06-16 14:35:00,1.41263,1.41363,1.41242,1.41339,171400001.0
2006-06-16 14:40:00,1.41336,1.41406,1.41303,1.41333,210800000.0
2006-06-16 14:45:00,1.41303,1.41363,1.41265,1.41363,189500000.0
2006-06-16 14:50:00,1.41361,1.41377,1.41223,1.41223,182500000.0
2006-06-16 14:55:00,1.4124,1.41278,1.4119,1.41258,206200000.0
2006-06-16 15:00:00,1.41239,1.41321,1.41204,1.41298,210800000.0
2006-06-16 15:05:00,1.41296,1.41381,1.41296,1.41376,182900000.0
2006-06-16 15:10:00,1.41372,1.41423,1.41263,1.41263,183700000.0
2006-06-16 15:15:00,1.41253,1.41292,1.41215,1.41276,150200000.0
2006-06-16 15:20:00,1.41278,1.41396,1.41259,1.41283,131800000.0
2006-06-16 15:25:00,1.41263,1.41299,1.41226,1.41244,171600000.0
2006-06-16 15:30:00,1.41247,1.41351,1.41216,1.41292,182400000.0
2006-06-16 15:35:00,1.41292,1.41334,1.41271,1.41321,198300001.0
2006-06-16 15:40:00,1.41337,1.41471,1.41337,1.41438,199400001.0
2006-06-16 15:45:00,1.41421,1.41478,1.41354,1.41415,246200001.0
2006-06-16 15:50:00,1.41413,1.41448,1.41337,1.41337,160800000.0
2006-06-16 15:55:00,1.41321,1.41432,1.41209,1.41347,155600000.0
2006-06-16 16:00:00,1.4137,1.41426,1.41313,1.4134,164300000.0
2006-06-16 16:05:00,1.41347,1.41434,1.41329,1.41408,206600000.0
2006-06-16 16:10:00,1.41415,1.41446,1.41366,1.41446,164700000.0
2006-06-16 16:15:00,1.41432,1.41647,1.41432,1.41614,188300001.0
2006-06-16 16:20:00,1.41611,1.41639,1.41453,1.41486,195100000.0
2006-06-16 16:25:00,1.41534,1.41664,1.41506,1.41609,196800000.0
2006-06-16 16:30:00,1.416,1.41631,1.41564,1.41605,248500002.0
2006-06-16 16:35:00,1.41624,1.41706,1.41547,1.41706,224300000.0
2006-06-16 16:40:00,1.41718,1.4174,1.41627,1.41675,197600000.0
2006-06-16 16:45:00,1.41646,1.41682,1.41609,1.41682,214900002.0
2006-06-16 16:50:00,1.41679,1.41855,1.41634,1.41855,228400000.0
2006-06-16 16:55:00,1.41856,1.41868,1.41771,1.4181,152500000.0
2006-06-16 17:00:00,1.41761,1.41869,1.41761,1.41827,196800001.0
2006-06-16 17:05:00,1.41799,1.4187,1.41763,1.4187,223600003.0
2006-06-16 17:10:00,1.41868,1.41936,1.41845,1.41911,178600000.0
2006-06-16 17:15:00,1.4193,1.4193,1.41845,1.41889,172000001.0
2006-06-16 17:20:00,1.41888,1.41984,1.41888,1.41962,144400000.0
2006-06-16 17:25:00,1.41949,1.42012,1.41903,1.4201,210900000.0
2006-06-16 17:30:00,1.41998,1.4205,1.41937,1.41937,200300001.0
2006-06-16 17:35:00,1.4192,1.41957,1.41874,1.41885,202300000.0
2006-06-16 17:40:00,1.41839,1.41849,1.41764,1.4178,257200002.0
2006-06-16 17:45:00,1.41787,1.41804,1.41718,1.41751,204700001.0
2006-06-16 17:50:00,1.41751,1.41832,1.41738,1.418,191800000.0
2006-06-16 17:55:00,1.41794,1.41873,1.41631,1.41631,210500000.0
2006-06-16 18:00:00,1.41637,1.41781,1.41574,1.41761,222800002.0
2006-06-16 18:05:00,1.41773,1.418,1.4174,1.41789,244400000.0
2006-06-16 18:10:00,1.41795,1.41811,1.4174,1.41785,200600002.0
2006-06-16 18:15:00,1.41758,1.41818,1.41726,1.41779,189100001.0
2006-06-16 18:20:00,1.41802,1.41847,1.41776,1.41776,227100001.0
2006-06-16 18:25:00,1.41792,1.41814,1.41766,1.4179,214600000.0
2006-06-16 18:30:00,1.41783,1.41816,1.41755,1.41807,167500000.0
2006-06-16 18:35:00,1.41817,1.41883,1.41812,1.41883,189800001.0
2006-06-16 18:40:00,1.4187,1.41911,1.41834,1.41876,179600000.0
2006-06-16 18:45:00,1.41877,1.41889,1.41796,1.41813,147000000.0
2006-06-16 18:50:00,1.41828,1.41837,1.41776,1.41812,192400000.0
2006-06-16 18:55:00,1.41794,1.41825,1.41763,1.41822,170100001.0
2006-06-16 19:00:00,1.41826,1.41916,1.41787,1.41885,189300000.0
2006-06-16 19:05:00,1.41886,1.41918,1.41853,1.41866,187200000.0
2006-06-16 19:10:00,1.41872,1.41872,1.41796,1.4183,186400000.0
2006-06-16 19:15:00,1.41824,1.41824,1.41668,1.41693,164600000.0
2006-06-16 19:20:00,1.41712,1.41766,1.41699,1.41721,205800000.0
2006-06-16 19:25:00,1.41741,1.41761,1.41669,1.41706,197000002.0
2006-06-16 19:30:00,1.41698,1.41791,1.41686,1.4174,212200000.0
2006-06-16 19:35:00,1.41742,1.41774,1.41706,1.41756,178700001.0
2006-06-16 19:40:00,1.41752,1.41773,1.41721,1.4175,211800000.0
2006-06-16 19:45:00,1.41735,1.41738,1.41641,1.41687,185200000.0
2006-06-16 19:50:00,1.41713,1.41713,1.41628,1.41659,205600000.0
2006-06-16 19:55:00,1.41667,1.41765,1.41667,1.41755,204700000.0
2006-06-16 20:00:00,1.41765,1.41786,1.41727,1.41766,219900000.0
2006-06-16 20:05:00,1.4177,1.41811,1.41744,1.41782,181900000.0
2006-06-16 20:10:00,1.41742,1.41786,1.41719,1.41771,195500000.0
2006-06-16 20:15:00,1.41772,1.41772,1.41717,1.41769,221300001.0
2006-06-16 20:20:00,1.41795,1.41795,1.41734,1.41758,221100000.0
2006-06-16 20:25:00,1.41788,1.41844,1.41767,1.4183,227400001.0
2006-06-16 20:30:00,1.41846,1.41894,1.41791,1.41886,188100000.0
2006-06-16 20:35:00,1.41875,1.41959,1.41872,1.41904,239600000.0
2006-06-16 20:40:00,1.41895,1.41966,1.41867,1.41948,200400000.0
2006-06-16 20:45:00,1.41936,1.41993,1.41931,1.41968,193200001.0
2006-06-16 20:50:00,1.41964,1.42004,1.41945,1.41962,208600001.0
2006-06-16 20:55:00,1.41973,1.42015,1.41961,1.41983,194500001.0
2006-06-16 21:00:00,1.41968,1.42011,1.41945,1.41992,142400000.0
2006-06-16 21:05:00,1.41967,1.42009,1.41967,1.42004,165200000.0
2006-06-16 21:10:00,1.42003,1.42003,1.41936,1.41974,189700000.0
2006-06-16 21:15:00,1.41965,1.41985,1.4189,1.41918,188000000.0
2006-06-16 21:20:00,1.41917,1.41969,1.41897,1.41901,223300001.0
2006-06-16 21:25:00,1.41911,1.41943,1.41788,1.41788,204700000.0
2006-06-16 21:30:00,1.41786,1.41799,1.41738,1.41795,186500000.0
2006-06-16 21:35:00,1.41783,1.41855,1.41751,1.41818,179500000.0
2006-06-16 21:40:00,1.41805,1.41833,1.41748,1.41792,178200000.0
2006-06-16 21:45:00,1.41815,1.41824,1.41728,1.41756,202000000.0
2006-06-16 21:50:00,1.41768,1.41784,1.41741,1.41772,288700000.0
2006-06-16 21:55:00,1.41777,1.41815,1.41755,1.41782,210600001.0
2006-06-16 22:00:00,1.41791,1.41813,1.41776,1.41788,218300000.0
2006-06-16 22:05:00,1.4179,1.41835,1.41758,1.41808,197500000.0
2006-06-16 22:10:00,1.41818,1.41894,1.41813,1.41813,213300000.0
2006-06-16 22:15:00,1.41824,1.41856,1.41797,1.41845,175000001.0
2006-06-16 22:20:00,1.41848,1.41895,1.4183,1.41879,176600000.0
2006-06-16 22:25:00,1.4187,1.41902,1.41834,1.41902,207800000.0
2006-06-16 22:30:00,1.41888,1.41928,1.41849,1.41908,174500000.0
2006-06-16 22:35:00,1.41918,1.41939,1.41867,1.41876,178800000.0
2006-06-16 22:40:00,1.41875,1.41889,1.41834,1.41876,151600000.0
2006-06-16 22:45:00,1.41889,1.41926,1.41845,1.41876,186300001.0
2006-06-16 22:50:00,1.41881,1.41916,1.4185,1.4186,178100000.0
2006-06-16 22:55:00,1.4188,1.41891,1.41833,1.41861,226600000.0
2006-06-18 23:00:00,1.41851,1.41861,1.41792,1.41817,165800000.0
2006-06-18 23:05:00,1.4181,1.41841,1.41777,1.41818,163400000.0
2006-06-18 23:10:00,1.41811,1.4185,1.41743,1.41795,203700000.0
2006-06-18 23:15:00,1.41803,1.41851,1.4175,1.4182,229200000.0
2006-06-18 23:20:00,1.41832,1.41832,1.41772,1.41777,185500000.0
2006-06-18 23:25:00,1.4179,1.41847,1.41782,1.41821,189100000.0
2006-06-18 23:30:00,1.41814,1.41841,1.41796,1.41808,192400000.0
2006-06-18 23:35:00,1.41828,1.4184,1.41808,1.41833,219800001.0
2006-06-18 23:40:00,1.41854,1.41857,1.41782,1.41838,214400001.0
2006-06-18 23:45:00,1.41827,1.41889,1.41807,1.41889,219600000.0
2006-06-18 23:50:00,1.419,1.41934,1.41781,1.41781,219500000.0
2006-06-18 23:55:00,1.41828,1.41853,1.41801,1.41803,152200000.0
2006-06-19 00:00:00,1.41816,1.41857,1.41768,1.41857,196800000.0
2006-06-19 00:05:00,1.41884,1.41893,1.41852,1.41859,183400000.0
2006-06-19 00:10:00,1.41879,1.41902,1.41846,1.41901,160400000.0
2006-06-19 00:15:00,1.41876,1.41912,1.41874,1.41891,156300000.0
2006-06-19 00:20:00,1.41873,1.41929,1.41829,1.41877,178600001.0
2006-06-19 00:25:00,1.41878,1.41901,1.41864,1.41876,200300000.0
2006-06-19 00:30:00,1.41854,1.41901,1.41854,1.41868,196400000.0
2006-06-19 00:35:00,1.41901,1.41901,1.41866,1.41878,232000000.0
2006-06-19 00:40:00,1.41883,1.41897,1.41827,1.41845,179800001.0
2006-06-19 00:45:00,1.41834,1.4185,1.41786,1.41839,199200000.0
2006-06-19 00:50:00,1.41834,1.41851,1.41793,1.41826,193100000.0
2006-06-19 00:55:00,1.41825,1.41834,1.41782,1.41832,198500001.0
2006-06-19 01:00:00,1.41827,1.4189,1.41807,1.41856,219300000.0
2006-06-19 01:05:00,1.4186,1.4187,1.41829,1.41862,203600001.0
2006-06-19 01:10:00,1.41862,1.4188,1.41822,1.41847,132500000.0
2006-06-19 01:15:00,1.41857,1.41906,1.41838,1.41876,204900000.0
2006-06-19 01:20:00,1.41877,1.41913,1.41815,1.41891,204200002.0
2006-06-19 01:25:00,1.41889,1.41907,1.41843,1.41849,159700000.0
2006-06-19 01:30:00,1.41863,1.41863,1.41789,1.41835,193800001.0
2006-06-19 01:35:00,1.41835,1.4188,1.4181,1.41868,201600000.0
2006-06-19 01:40:00,1.41862,1.41955,1.41855,1.41896,164800000.0
2006-06-19 01:45:00,1.41869,1.41892,1.41789,1.41834,164100001.0
2006-06-19 01:50:00,1.41831,1.41874,1.41795,1.41851,165800000.0
2006-06-19 01:55:00,1.41839,1.41883,1.41817,1.41879,197700000.0
2006-06-19 02:00:00,1.41849,1.41876,1.41808,1.41829,357800002.0
2006-06-19 02:05:00,1.41827,1.41862,1.41779,1.4178,603000000.0
2006-06-19 02:10:00,1.41751,1.41778,1.41709,1.41737,424400000.0
2006-06-19 02:15:00,1.4173,1.41796,1.41709,1.41744,553700001.0
2006-06-19 02:20:00,1.41755,1.41776,1.41717,1.41735,219600000.0
2006-06-19 02:25:00,1.4172,1.41744,1.41692,1.41714,313000000.0
2006-06-19 02:30:00,1.41735,1.41741,1.41678,1.4172,365700000.0
2006-06-19 02:35:00,1.41723,1.4173,1.41677,1.41681,302500000.0
2006-06-19 02:40:00,1.41672,1.41715,1.41672,1.417,222400001.0
2006-06-19 02:45:00,1.41653,1.41684,1.41607,1.41623,593500000.0
2006-06-19 02:50:00,1.41641,1.41651,1.41534,1.41559,299600001.0
2006-06-19 02:55:00,1.41569,1.41616,1.41544,1.41572,331200002.0
2006-06-19 03:00:00,1.41593,1.41601,1.41471,1.41477,341700001.0
2006-06-19 03:05:00,1.41452,1.41456,1.41346,1.41386,284800000.0
2006-06-19 03:10:00,1.41342,1.41408,1.41277,1.41319,224400002.0
2006-06-19 03:15:00,1.41289,1.41494,1.4128,1.41467,152800000.0
2006-06-19 03:20:00,1.41422,1.41469,1.41409,1.41423,270800000.0
2006-06-19 03:25:00,1.41463,1.41463,1.41357,1.41377,344100001.0
2006-06-19 03:30:00,1.41367,1.4142,1.41362,1.41366,247000001.0
2006-06-19 03:35:00,1.41379,1.41386,1.41232,1.41264,307400001.0
2006-06-19 03:40:00,1.4126,1.41347,1.41256,1.41333,309800000.0
2006-06-19 03:45:00,1.41325,1.41407,1.41321,1.41359,195900000.0
2006-06-19 03:50:00,1.41366,1.41369,1.41271,1.41275,325400001.0
2006-06-19 03:55:00,1.41307,1.41354,1.41252,1.41301,575300001.0
2006-06-19 04:00:00,1.41302,1.4134,1.41251,1.41276,601500001.0
2006-06-19 04:05:00,1.41263,1.41377,1.4126,1.41345,512300000.0
2006-06-19 04:10:00,1.4131,1.41364,1.41291,1.41337,404500002.0
2006-06-19 04:15:00,1.41345,1.41387,1.41274,1.41278,466900000.0
2006-06-19 04:20:00,1.41278,1.41344,1.41262,1.41295,452400000.0
2006-06-19 04:25:00,1.41287,1.41357,1.41246,1.41283,475900000.0
2006-06-19 04:30:00,1.41251,1.41308,1.41249,1.41263,224400000.0
2006-06-19 04:35:00,1.41245,1.41263,1.41172,1.41196,496800001.0
2006-06-19 04:40:00,1.41194,1.41244,1.41194,1.41242,320400000.0
2006-06-19 04:45:00,1.41234,1.41281,1.41199,1.41231,372000002.0
2006-06-19 04:50:00,1.41266,1.41266,1.41191,1.41215,198400000.0
2006-06-19 04:55:00,1.41244,1.41245,1.41177,1.41179,247900000.0
2006-06-19 05:00:00,1.41211,1.41225,1.41186,1.41206,496300001.0
2006-06-19 05:05:00,1.41204,1.4125,1.41195,1.41218,1200300000.0
2006-06-19 05:10:00,1.41211,1.41233,1.41203,1.41226,856000003.0
2006-06-19 05:15:00,1.41242,1.41254,1.41187,1.41187,883900000.0
2006-06-19 05:20:00,1.41186,1.41232,1.41173,1.41174,1092700003.0
2006-06-19 05:25:00,1.41208,1.41237,1.41143,1.41171,1000100002.0
2006-06-19 05:30:00,1.41175,1.41241,1.41174,1.41209,870000001.0
2006-06-19 05:35:00,1.41231,1.41252,1.41211,1.41242,742000005.0
2006-06-19 05:40:00,1.41225,1.41275,1.41218,1.41253,778100000.0
2006-06-19 05:45:00,1.4125,1.41257,1.41217,1.41217,901200000.0
2006-06-19 05:50:00,1.41217,1.41252,1.41207,1.41245,970200001.0
2006-06-19 05:55:00,1.41235,1.41243,1.41204,1.41209,742600001.0
2006-06-19 06:00:00,1.41224,1.41277,1.41204,1.41231,904300001.0
2006-06-19 06:05:00,1.41228,1.41276,1.41222,1.41256,1754800003.0
2006-06-19 06:10:00,1.41263,1.41287,1.41239,1.41249,1708300001.0
2006-06-19 06:15:00,1.4125,1.41261,1.41227,1.41242,1021600003.0
2006-06-19 06:20:00,1.4126,1.41283,1.41216,1.4123,1377200002.0
2006-06-19 06:25:00,1.41229,1.41237,1.41193,1.41213,1336600004.0
2006-06-19 06:30:00,1.41211,1.41236,1.41191,1.41207,1061300001.0
2006-06-19 06:35:00,1.41193,1.41237,1.4119,1.41205,651800001.0
2006-06-19 06:40:00,1.412,1.41255,1.41185,1.41231,1022300001.0
2006-06-19 06:45:00,1.41261,1.41374,1.41261,1.41331,1034500005.0
2006-06-19 06:50:00,1.41339,1.41364,1.41294,1.41338,893500000.0
2006-06-19 06:55:00,1.41343,1.41382,1.41338,1.41364,984900002.0
2006-06-19 07:00:00,1.41379,1.41384,1.41348,1.4136,1335000000.0
2006-06-19 07:05:00,1.41351,1.41351,1.41282,1.41282,949700000.0
2006-06-19 07:10:00,1.41297,1.4133,1.41286,1.41295,2022000005.0
2006-06-19 07:15:00,1.41309,1.41337,1.41266,1.41306,1400400002.0
2006-06-19 07:20:00,1.41303,1.41342,1.41277,1.41302,1728100003.0
2006-06-19 07:25:00,1.41332,1.41378,1.41326,1.41351,1268800002.0
2006-06-19 07:30:00,1.41358,1.41379,1.41345,1.41363,2008400005.0
2006-06-19 07:35:00,1.41351,1.41367,1.41308,1.41346,1267300000.0
2006-06-19 07:40:00,1.41341,1.41362,1.41328,1.41344,1823300002.0
2006-06-19 07:45:00,1.41347,1.41412,1.41325,1.41396,2858700012.0
2006-06-19 07:50:00,1.41387,1.41409,1.41361,1.41375,2600000005.0
2006-06-19 07:55:00,1.41379,1.41448,1.41369,1.41398,2770000008.0
2006-06-19 08:00:00,1.41408,1.41502,1.41389,1.41487,1980700006.0
2006-06-19 08:05:00,1.41486,1.41536,1.41452,1.41515,2379600005.0
2006-06-19 08:10:00,1.41516,1.41527,1.41473,1.41505,1607800004.0
2006-06-19 08:15:00,1.41494,1.41507,1.41345,1.41386,1339100001.0
2006-06-19 08:20:00,1.41392,1.41442,1.41392,1.4141,1899400005.0
2006-06-19 08:25:00,1.41421,1.41421,1.41301,1.41377,2392700010.0
2006-06-19 08:30:00,1.41378,1.41466,1.41352,1.41425,1861700007.0
2006-06-19 08:35:00,1.41439,1.415,1.4143,1.41472,2238100014.0
2006-06-19 08:40:00,1.41445,1.41507,1.41407,1.41428,2206200007.0
2006-06-19 08:45:00,1.41439,1.41489,1.41392,1.41411,2818700003.0
2006-06-19 08:50:00,1.41421,1.41447,1.41309,1.4132,2913600004.0
2006-06-19 08:55:00,1.41334,1.41406,1.41326,1.41387,2464600005.0
2006-06-19 09:00:00,1.41396,1.41472,1.41375,1.41404,2674600003.0
2006-06-19 09:05:00,1.41404,1.41445,1.41347,1.41441,2076000004.0
2006-06-19 09:10:00,1.41448,1.41484,1.41422,1.41455,2201800010.0
2006-06-19 09:15:00,1.41454,1.41469,1.41401,1.41404,2108900004.0
2006-06-19 09:20:00,1.41385,1.41478,1.41385,1.41456,1606300000.0
2006-06-19 09:25:00,1.41459,1.41477,1.41359,1.41359,2361700008.0
2006-06-19 09:30:00,1.41345,1.41423,1.41345,1.41357,2211100002.0
2006-06-19 09:35:00,1.41354,1.41375,1.41298,1.41352,2012900005.0
2006-06-19 09:40:00,1.4135,1.41355,1.41219,1.41219,2066400000.0
2006-06-19 09:45:00,1.41229,1.4123,1.41139,1.41173,2098300003.0
2006-06-19 09:50:00,1.41155,1.41203,1.41147,1.41181,2439200007.0
2006-06-19 09:55:00,1.41173,1.41216,1.41131,1.41199,2886300006.0
2006-06-19 10:00:00,1.41195,1.41441,1.41176,1.41426,2381000007.0
2006-06-19 10:05:00,1.41386,1.41485,1.41351,1.41479,2434000002.0
2006-06-19 10:10:00,1.41479,1.41496,1.41395,1.41423,2198300004.0
2006-06-19 10:15:00,1.4145,1.41549,1.41442,1.41502,1914800005.0
2006-06-19 10:20:00,1.41496,1.41521,1.41461,1.41479,2259100002.0
2006-06-19 10:25:00,1.41504,1.41516,1.41456,1.41474,2487000003.0
2006-06-19 10:30:00,1.41473,1.41481,1.41422,1.41457,2557800008.0
2006-06-19 10:35:00,1.41446,1.41468,1.4139,1.41465,2456900008.0
2006-06-19 10:40:00,1.41495,1.41552,1.41481,1.41494,2611700010.0
2006-06-19 10:45:00,1.41496,1.41544,1.41487,1.41527,1973500001.0
2006-06-19 10:50:00,1.41533,1.41553,1.41469,1.41481,2165200008.0
2006-06-19 10:55:00,1.41489,1.41566,1.41482,1.41528,2440900002.0
2006-06-19 11:00:00,1.41537,1.4156,1.41438,1.41456,2528100003.0
2006-06-19 11:05:00,1.41451,1.41474,1.41397,1.41397,2074100003.0
2006-06-19 11:10:00,1.41395,1.4141,1.41319,1.41349,2461900005.0
2006-06-19 11:15:00,1.41355,1.41379,1.41311,1.4133,2138200007.0
2006-06-19 11:20:00,1.41331,1.41353,1.4131,1.41324,2761600007.0
2006-06-19 11:25:00,1.41338,1.41372,1.41327,1.41352,2406900002.0
2006-06-19 11:30:00,1.4135,1.4139,1.41327,1.41358,2465500002.0
2006-06-19 11:35:00,1.4137,1.41386,1.41345,1.41355,2833300008.0
2006-06-19 11:40:00,1.41372,1.41393,1.41333,1.41342,3011400007.0
2006-06-19 11:45:00,1.41359,1.4141,1.4134,1.41373,2594100006.0
2006-06-19 11:50:00,1.414,1.41423,1.41306,1.41324,1323100000.0
2006-06-19 11:55:00,1.41328,1.41377,1.41276,1.41356,2344400006.0
2006-06-19 12:00:00,1.41371,1.41434,1.41354,1.41377,2115200004.0
2006-06-19 12:05:00,1.41385,1.41434,1.41341,1.4142,2073900003.0
2006-06-19 12:10:00,1.4142,1.41436,1.41382,1.41427,1982100006.0
2006-06-19 12:15:00,1.41416,1.41433,1.41352,1.41353,1708800005.0
2006-06-19 12:20:00,1.4135,1.41358,1.41315,1.41321,2230300004.0
2006-06-19 12:25:00,1.41338,1.41353,1.41276,1.41306,2505000004.0
2006-06-19 12:30:00,1.41304,1.41342,1.41279,1.41317,2638100004.0
2006-06-19 12:35:00,1.41332,1.41422,1.41312,1.41392,2694700008.0
2006-06-19 12:40:00,1.41392,1.4142,1.41335,1.41368,2110200006.0
2006-06-19 12:45:00,1.41376,1.41393,1.41315,1.41361,2347700008.0
2006-06-19 12:50:00,1.41362,1.41404,1.41337,1.41371,1907400005.0
2006-06-19 12:55:00,1.41376,1.41404,1.41356,1.41374,2384300003.0
2006-06-19 13:00:00,1.41373,1.41461,1.4136,1.41448,1562200001.0
2006-06-19 13:05:00,1.41445,1.4149,1.41405,1.41421,1338500002.0
2006-06-19 13:10:00,1.41421,1.41441,1.41403,1.41427,1535300003.0
2006-06-19 13:15:00,1.41429,1.41437,1.41396,1.41432,1289200005.0
2006-06-19 13:20:00,1.41419,1.41445,1.41399,1.41442,1123800003.0
2006-06-19 13:25:00,1.41441,1.41452,1.41394,1.41425,1769100003.0
2006-06-19 13:30:00,1.4143,1.41482,1.41402,1.41424,2036400003.0
2006-06-19 13:35:00,1.41433,1.41475,1.41421,1.4145,1920300005.0
2006-06-19 13:40:00,1.4144,1.4147,1.41417,1.41435,1205000000.0
2006-06-19 13:45:00,1.4143,1.41481,1.41406,1.41423,1992000006.0
2006-06-19 13:50:00,1.41422,1.41448,1.41405,1.41437,1965000006.0
2006-06-19 13:55:00,1.4143,1.41448,1.41294,1.41394,1720600001.0
2006-06-19 14:00:00,1.41371,1.41377,1.41275,1.41275,1790400003.0
2006-06-19 14:05:00,1.41175,1.4124,1.4117,1.41226,1532000005.0
2006-06-19 14:10:00,1.41231,1.41251,1.4117,1.41249,1023000004.0
2006-06-19 14:15:00,1.41253,1.41262,1.41202,1.41216,2147400004.0
2006-06-19 14:20:00,1.41207,1.41211,1.41085,1.4115,1836600001.0
2006-06-19 14:25:00,1.4115,1.41178,1.41044,1.41111,1576000003.0
2006-06-19 14:30:00,1.41119,1.41119,1.41039,1.41088,171200001.0
2006-06-19 14:35:00,1.41078,1.41086,1.4102,1.41053,165800000.0
2006-06-19 14:40:00,1.41049,1.41071,1.41001,1.41029,240000000.0
2006-06-19 14:45:00,1.41032,1.41106,1.41024,1.41059,199500000.0
2006-06-19 14:50:00,1.41039,1.4108,1.40997,1.40997,193400001.0
2006-06-19 14:55:00,1.41018,1.41048,1.40986,1.41017,195400000.0
2006-06-19 15:00:00,1.41021,1.41021,1.40933,1.40961,217500000.0
2006-06-19 15:05:00,1.40929,1.40976,1.4088,1.4092,178600001.0
2006-06-19 15:10:00,1.40924,1.4098,1.40914,1.40945,193300000.0
2006-06-19 15:15:00,1.40961,1.40985,1.40913,1.40961,183300000.0
2006-06-19 15:20:00,1.40954,1.40987,1.40949,1.40963,181500001.0
2006-06-19 15:25:00,1.40962,1.41044,1.40942,1.41003,177900000.0
2006-06-19 15:30:00,1.41025,1.41076,1.40991,1.41004,169200000.0
2006-06-19 15:35:00,1.41023,1.41049,1.40995,1.41013,216600001.0
2006-06-19 15:40:00,1.41044,1.4108,1.41017,1.41066,153400000.0
2006-06-19 15:45:00,1.41051,1.41188,1.41051,1.41165,221900000.0
2006-06-19 15:50:00,1.41169,1.41315,1.41169,1.41189,173400001.0
2006-06-19 15:55:00,1.41218,1.41256,1.41174,1.41186,182700000.0
2006-06-19 16:00:00,1.41198,1.41289,1.41172,1.41273,142400000.0
2006-06-19 16:05:00,1.41293,1.41354,1.41249,1.41305,175300000.0
2006-06-19 16:10:00,1.41303,1.41316,1.41156,1.41211,230100000.0
2006-06-19 16:15:00,1.41182,1.41224,1.41123,1.41181,181900001.0
2006-06-19 16:20:00,1.41161,1.41229,1.41156,1.41186,205900000.0
2006-06-19 16:25:00,1.41211,1.41211,1.41095,1.41137,218400001.0
2006-06-19 16:30:00,1.41118,1.41163,1.41082,1.41092,239400001.0
2006-06-19 16:35:00,1.41093,1.41104,1.40982,1.41051,237600000.0
2006-06-19 16:40:00,1.41033,1.4105,1.40843,1.40859,194400000.0
2006-06-19 16:45:00,1.40819,1.40924,1.4081,1.40924,194700000.0
2006-06-19 16:50:00,1.40921,1.4097,1.40904,1.40969,237700000.0
2006-06-19 16:55:00,1.40982,1.40982,1.40869,1.40927,200100000.0
2006-06-19 17:00:00,1.40878,1.40958,1.40878,1.40943,212200000.0
2006-06-19 17:05:00,1.40968,1.4104,1.40919,1.41016,195200001.0
2006-06-19 17:10:00,1.40998,1.41038,1.40949,1.40962,196400001.0
2006-06-19 17:15:00,1.4099,1.41029,1.40948,1.41007,233800001.0
2006-06-19 17:20:00,1.41002,1.41019,1.40933,1.41014,224500000.0
2006-06-19 17:25:00,1.41007,1.41036,1.4096,1.40987,188700000.0
2006-06-19 17:30:00,1.4101,1.41042,1.40946,1.41042,169800000.0
2006-06-19 17:35:00,1.41049,1.41098,1.41007,1.41098,264700001.0
2006-06-19 17:40:00,1.41077,1.41176,1.41056,1.41151,205200000.0
2006-06-19 17:45:00,1.41163,1.41184,1.41042,1.41076,204300001.0
2006-06-19 17:50:00,1.4107,1.41087,1.40973,1.41018,141500000.0
2006-06-19 17:55:00,1.4102,1.4119,1.40973,1.4119,306600000.0
2006-06-19 18:00:00,1.41233,1.41233,1.41164,1.41215,238700003.0
2006-06-19 18:05:00,1.41209,1.41209,1.41163,1.41183,247300000.0
2006-06-19 18:10:00,1.41187,1.41193,1.41093,1.41148,189300000.0
2006-06-19 18:15:00,1.41141,1.41195,1.41131,1.4117,208100001.0
2006-06-19 18:20:00,1.41172,1.41184,1.41135,1.4114,195400000.0
2006-06-19 18:25:00,1.41157,1.41174,1.41127,1.41157,188600000.0
2006-06-19 18:30:00,1.41171,1.41202,1.41114,1.41128,143800000.0
2006-06-19 18:35:00,1.41126,1.41139,1.41096,1.41127,159800000.0
2006-06-19 18:40:00,1.41111,1.41125,1.41043,1.41059,188000000.0
2006-06-19 18:45:00,1.41081,1.41092,1.41037,1.41074,157000000.0
2006-06-19 18:50:00,1.41085,1.41101,1.41053,1.41093,175600000.0
2006-06-19 18:55:00,1.4109,1.41116,1.41024,1.41087,173900000.0
2006-06-19 19:00:00,1.41098,1.41168,1.41087,1.41108,168800000.0
2006-06-19 19:05:00,1.4112,1.41139,1.41093,1.41106,195700000.0
2006-06-19 19:10:00,1.41121,1.4113,1.41078,1.41115,208600001.0
2006-06-19 19:15:00,1.41094,1.41094,1.4098,1.41008,191400000.0
2006-06-19 19:20:00,1.41009,1.41019,1.40939,1.40951,159700000.0
2006-06-19 19:25:00,1.4096,1.40972,1.40903,1.4095,158500000.0
2006-06-19 19:30:00,1.40956,1.40968,1.40827,1.40855,212400000.0
2006-06-19 19:35:00,1.40873,1.40899,1.40836,1.40891,186000000.0
2006-06-19 19:40:00,1.40891,1.40963,1.40883,1.40928,220100000.0
2006-06-19 19:45:00,1.40907,1.40911,1.40666,1.40667,173000000.0
2006-06-19 19:50:00,1.40709,1.40762,1.407,1.40724,225700000.0
2006-06-19 19:55:00,1.40701,1.40765,1.40676,1.40753,171700000.0
2006-06-19 20:00:00,1.4074,1.4077,1.40683,1.40705,207000001.0
2006-06-19 20:05:00,1.40707,1.40762,1.40704,1.40746,144900000.0
2006-06-19 20:10:00,1.40711,1.40796,1.40708,1.40786,174700000.0
2006-06-19 20:15:00,1.40781,1.40814,1.40763,1.40792,181200000.0
2006-06-19 20:20:00,1.40805,1.40848,1.40786,1.40831,163900000.0
2006-06-19 20:25:00,1.40851,1.40851,1.4078,1.40821,196400001.0
2006-06-19 20:30:00,1.40839,1.40864,1.40785,1.40841,255500000.0
2006-06-19 20:35:00,1.40832,1.40851,1.40784,1.40785,219400001.0
2006-06-19 20:40:00,1.40794,1.40843,1.4077,1.40813,175100000.0
2006-06-19 20:45:00,1.40788,1.40808,1.40724,1.40734,191900000.0
2006-06-19 20:50:00,1.40709,1.40709,1.40613,1.40619,187800000.0
2006-06-19 20:55:00,1.40637,1.40756,1.40628,1.40731,168400000.0
2006-06-19 21:00:00,1.40707,1.40756,1.40679,1.4073,188800000.0
2006-06-19 21:05:00,1.40706,1.40793,1.40706,1.40782,194200001.0
2006-06-19 21:10:00,1.40778,1.40779,1.4071,1.40761,181700000.0
2006-06-19 21:15:00,1.40762,1.40818,1.40715,1.40769,171000000.0
2006-06-19 21:20:00,1.40772,1.40812,1.4075,1.40762,227700000.0
2006-06-19 21:25:00,1.40755,1.40778,1.40699,1.40721,176600000.0
2006-06-19 21:30:00,1.40715,1.40752,1.40676,1.40736,175900000.0
2006-06-19 21:35:00,1.40728,1.40758,1.40703,1.40758,178200000.0
2006-06-19 21:40:00,1.40748,1.40812,1.40748,1.40793,192700002.0
2006-06-19 21:45:00,1.40793,1.40796,1.40738,1.40779,207100002.0
2006-06-19 21:50:00,1.40783,1.40783,1.40737,1.40766,250300001.0
2006-06-19 21:55:00,1.40768,1.40779,1.40722,1.4075,221600000.0
2006-06-19 22:00:00,1.40762,1.40821,1.40762,1.40806,182800000.0
2006-06-19 22:05:00,1.40821,1.40821,1.40744,1.4078,174300000.0
2006-06-19 22:10:00,1.40787,1.40815,1.40752,1.40763,203600001.0
2006-06-19 22:15:00,1.40789,1.40858,1.40787,1.40808,147500000.0
2006-06-19 22:20:00,1.40825,1.40841,1.40749,1.40783,228000000.0
2006-06-19 22:25:00,1.40778,1.40784,1.4073,1.4077,185800000.0
2006-06-19 22:30:00,1.40771,1.40804,1.40725,1.40753,215700001.0
2006-06-19 22:35:00,1.40768,1.40785,1.40711,1.40752,210400000.0
2006-06-19 22:40:00,1.40759,1.40777,1.40726,1.40766,168000000.0
2006-06-19 22:45:00,1.40757,1.40812,1.40726,1.40797,176000000.0
2006-06-19 22:50:00,1.40798,1.40852,1.40772,1.40828,206200000.0
2006-06-19 22:55:00,1.40842,1.40862,1.40771,1.40785,198900000.0
2006-06-19 23:00:00,1.40779,1.4084,1.40761,1.4082,191600000.0
2006-06-19 23:05:00,1.4089,1.409,1.4083,1.4083,199000000.0
2006-06-19 23:10:00,1.4085,1.4087,1.4083,1.4087,199000000.0
2006-06-19 23:15:00,1.4086,1.4091,1.4085,1.4086,199000000.0
2006-06-19 23:20:00,1.4087,1.4095,1.4086,1.4094,199000000.0
2006-06-19 23:25:00,1.4091,1.4094,1.4085,1.4086,159200000.0
2006-06-19 23:30:00,1.4091,1.4092,1.40786,1.40885,190200000.0
2006-06-19 23:35:00,1.409,1.4091,1.40873,1.40879,182500000.0
2006-06-19 23:40:00,1.40906,1.40912,1.40831,1.40891,218700001.0
2006-06-19 23:45:00,1.40885,1.40907,1.40863,1.40883,198200001.0
2006-06-19 23:50:00,1.40885,1.40896,1.40797,1.40797,178700000.0
2006-06-19 23:55:00,1.40846,1.40865,1.40811,1.40824,200500000.0
2006-06-20 00:00:00,1.4084,1.40861,1.40793,1.40844,221200002.0
2006-06-20 00:05:00,1.40853,1.40861,1.40812,1.40831,226200001.0
2006-06-20 00:10:00,1.40842,1.40865,1.40816,1.40865,171900000.0
2006-06-20 00:15:00,1.40838,1.40918,1.40831,1.40917,174800000.0
2006-06-20 00:20:00,1.40924,1.40929,1.40865,1.40911,200800000.0
2006-06-20 00:25:00,1.40903,1.40919,1.40871,1.40878,196300000.0
2006-06-20 00:30:00,1.40844,1.40934,1.40844,1.40905,149600000.0
2006-06-20 00:35:00,1.40934,1.40934,1.40899,1.40911,164400000.0
2006-06-20 00:40:00,1.40914,1.40937,1.40861,1.40908,168200001.0
2006-06-20 00:45:00,1.40912,1.4092,1.40853,1.40877,159100000.0
2006-06-20 00:50:00,1.40885,1.40906,1.4085,1.4089,184300000.0
2006-06-20 00:55:00,1.40902,1.40949,1.40875,1.40905,185900000.0
2006-06-20 01:00:00,1.409,1.4092,1.40873,1.40908,191900000.0
2006-06-20 01:05:00,1.40913,1.40926,1.40883,1.40908,188100000.0
2006-06-20 01:10:00,1.40899,1.40905,1.4086,1.40878,235400000.0
2006-06-20 01:15:00,1.40882,1.40909,1.40853,1.40884,178500000.0
2006-06-20 01:20:00,1.4089,1.40915,1.40839,1.409,180800000.0
2006-06-20 01:25:00,1.40892,1.40936,1.40866,1.40892,164900000.0
2006-06-20 01:30:00,1.40911,1.40911,1.40846,1.40889,181400000.0
2006-06-20 01:35:00,1.40895,1.40939,1.40876,1.40923,225200000.0
2006-06-20 01:40:00,1.40919,1.40957,1.40894,1.40954,207900001.0
2006-06-20 01:45:00,1.40966,1.40974,1.40897,1.40953,193800001.0
2006-06-20 01:50:00,1.40932,1.41037,1.40895,1.41037,184600000.0
2006-06-20 01:55:00,1.41035,1.41054,1.40957,1.40998,189700000.0
2006-06-20 02:00:00,1.40966,1.40984,1.40886,1.40964,349500002.0
2006-06-20 02:05:00,1.40956,1.40974,1.40887,1.40943,579900001.0
2006-06-20 02:10:00,1.40916,1.40938,1.40853,1.40883,412100001.0
2006-06-20 02:15:00,1.40871,1.40926,1.40836,1.40895,560800001.0
2006-06-20 02:20:00,1.40899,1.4095,1.40892,1.40923,174500000.0
2006-06-20 02:25:00,1.4091,1.40935,1.40872,1.40894,306500000.0
2006-06-20 02:30:00,1.40924,1.40947,1.40884,1.40938,393900000.0
2006-06-20 02:35:00,1.40941,1.40946,1.40904,1.40924,282100000.0
2006-06-20 02:40:00,1.40926,1.40935,1.40879,1.40901,168600000.0
2006-06-20 02:45:00,1.40846,1.40891,1.40814,1.4083,616100001.0
2006-06-20 02:50:00,1.40844,1.40897,1.40813,1.40865,303600000.0
2006-06-20 02:55:00,1.4088,1.4088,1.40842,1.40849,263000000.0
2006-06-20 03:00:00,1.40859,1.40905,1.40841,1.40858,304300000.0
2006-06-20 03:05:00,1.40856,1.40927,1.40845,1.40927,329600002.0
2006-06-20 03:10:00,1.40897,1.40945,1.40872,1.40926,189600001.0
2006-06-20 03:15:00,1.40877,1.4092,1.40857,1.40911,222400001.0
2006-06-20 03:20:00,1.40837,1.40892,1.4082,1.40858,263800000.0
2006-06-20 03:25:00,1.40889,1.40889,1.4082,1.40849,372400003.0
2006-06-20 03:30:00,1.40857,1.40974,1.40852,1.40938,240100001.0
2006-06-20 03:35:00,1.40956,1.41013,1.40923,1.40923,279400000.0
2006-06-20 03:40:00,1.40914,1.40996,1.40909,1.40946,362100001.0
2006-06-20 03:45:00,1.40952,1.40975,1.40918,1.40952,196800000.0
2006-06-20 03:50:00,1.40969,1.40981,1.40912,1.40925,358000002.0
2006-06-20 03:55:00,1.4096,1.41032,1.40911,1.41019,602100001.0
2006-06-20 04:00:00,1.41011,1.41011,1.40957,1.40964,587900005.0
2006-06-20 04:05:00,1.40941,1.41019,1.40936,1.40997,489200000.0
2006-06-20 04:10:00,1.4098,1.41006,1.4095,1.40999,368400000.0
2006-06-20 04:15:00,1.41012,1.41035,1.40994,1.4101,407700001.0
2006-06-20 04:20:00,1.41001,1.41046,1.40975,1.40989,447700001.0
2006-06-20 04:25:00,1.40987,1.41046,1.40984,1.41039,517600001.0
2006-06-20 04:30:00,1.41015,1.41052,1.41014,1.41037,219300000.0
2006-06-20 04:35:00,1.41035,1.41066,1.40993,1.4103,515300002.0
2006-06-20 04:40:00,1.41025,1.41062,1.41012,1.4106,252700000.0
2006-06-20 04:45:00,1.41052,1.41075,1.41017,1.41028,298400001.0
2006-06-20 04:50:00,1.41065,1.41078,1.41005,1.41005,206500000.0
2006-06-20 04:55:00,1.41049,1.41053,1.40985,1.4099,251700000.0
2006-06-20 05:00:00,1.4103,1.41039,1.40982,1.41002,579000002.0
2006-06-20 05:05:00,1.40986,1.41009,1.40949,1.40951,1037800002.0
2006-06-20 05:10:00,1.40953,1.40988,1.40948,1.40961,850800003.0
2006-06-20 05:15:00,1.40973,1.41005,1.40958,1.40972,872300000.0
2006-06-20 05:20:00,1.40975,1.41,1.40945,1.40948,1012700002.0
2006-06-20 05:25:00,1.40966,1.40999,1.40945,1.40955,1103000007.0
2006-06-20 05:30:00,1.40955,1.40983,1.40934,1.40936,772800000.0
2006-06-20 05:35:00,1.40955,1.40969,1.40934,1.40959,738700003.0
2006-06-20 05:40:00,1.40944,1.40981,1.40935,1.40946,717700000.0
2006-06-20 05:45:00,1.4094,1.40979,1.40912,1.4092,1096900003.0
2006-06-20 05:50:00,1.40909,1.40952,1.40907,1.40951,1012900002.0
2006-06-20 05:55:00,1.40951,1.40999,1.40946,1.40987,737600000.0
2006-06-20 06:00:00,1.40989,1.41,1.40962,1.40992,868600003.0
2006-06-20 06:05:00,1.40987,1.41026,1.40975,1.41007,1662100003.0
2006-06-20 06:10:00,1.41006,1.41014,1.40972,1.40982,1668200002.0
2006-06-20 06:15:00,1.40982,1.41006,1.40972,1.40991,884700002.0
2006-06-20 06:20:00,1.40985,1.41021,1.40974,1.41002,1393700003.0
2006-06-20 06:25:00,1.40989,1.40994,1.40955,1.40956,1389400005.0
2006-06-20 06:30:00,1.40951,1.40973,1.40935,1.4095,1231200006.0
2006-06-20 06:35:00,1.40933,1.4096,1.40924,1.40945,553200000.0
2006-06-20 06:40:00,1.40942,1.40956,1.40925,1.40935,1032400002.0
2006-06-20 06:45:00,1.4094,1.40998,1.4093,1.40975,1056700002.0
2006-06-20 06:50:00,1.40983,1.41035,1.40977,1.40995,1029000004.0
2006-06-20 06:55:00,1.41003,1.41078,1.41003,1.4105,965500004.0
2006-06-20 07:00:00,1.41057,1.41062,1.40995,1.41029,1257400001.0
2006-06-20 07:05:00,1.41036,1.41036,1.40988,1.40991,1018600003.0
2006-06-20 07:10:00,1.41006,1.41051,1.40977,1.41051,1942900003.0
2006-06-20 07:15:00,1.41072,1.41095,1.41034,1.41086,1378800004.0
2006-06-20 07:20:00,1.41089,1.41106,1.41032,1.41067,1724700002.0
2006-06-20 07:25:00,1.41064,1.41075,1.41022,1.41043,1320200005.0
2006-06-20 07:30:00,1.4105,1.41092,1.41035,1.41035,1849800001.0
2006-06-20 07:35:00,1.41029,1.41047,1.40876,1.40908,1196100001.0
2006-06-20 07:40:00,1.40914,1.4093,1.40805,1.40828,1888000002.0
2006-06-20 07:45:00,1.40826,1.40893,1.40814,1.40873,2916800007.0
2006-06-20 07:50:00,1.40849,1.40911,1.40816,1.40869,2659700007.0
2006-06-20 07:55:00,1.40869,1.40911,1.40859,1.409,2906600007.0
2006-06-20 08:00:00,1.40904,1.40934,1.40847,1.40909,1904500003.0
2006-06-20 08:05:00,1.40907,1.40909,1.40865,1.40876,2399700008.0
2006-06-20 08:10:00,1.40884,1.4091,1.40847,1.40908,1601000005.0
2006-06-20 08:15:00,1.40904,1.40924,1.40877,1.40914,1294300001.0
2006-06-20 08:20:00,1.4091,1.40939,1.40873,1.40919,1881700007.0
2006-06-20 08:25:00,1.40927,1.40936,1.40886,1.40911,2365900006.0
2006-06-20 08:30:00,1.40902,1.40929,1.40885,1.40893,1789700003.0
2006-06-20 08:35:00,1.40896,1.4097,1.40862,1.4094,2218800008.0
2006-06-20 08:40:00,1.40922,1.40966,1.40907,1.40927,2153700005.0
2006-06-20 08:45:00,1.40922,1.40991,1.40911,1.40951,2857300003.0
2006-06-20 08:50:00,1.40958,1.40977,1.40878,1.40903,3026700011.0
2006-06-20 08:55:00,1.40921,1.41006,1.4092,1.40943,2459800005.0
2006-06-20 09:00:00,1.40927,1.40974,1.40903,1.40924,2860600010.0
2006-06-20 09:05:00,1.40923,1.40952,1.40773,1.40802,1988700006.0
2006-06-20 09:10:00,1.40786,1.40786,1.40699,1.40744,2227500005.0
2006-06-20 09:15:00,1.40738,1.40776,1.40707,1.40745,2143300006.0
2006-06-20 09:20:00,1.4074,1.40883,1.4074,1.40861,1704700004.0
2006-06-20 09:25:00,1.40879,1.40974,1.40876,1.40952,2207100003.0
2006-06-20 09:30:00,1.40954,1.4097,1.40897,1.40952,2250800005.0
2006-06-20 09:35:00,1.40953,1.40978,1.40903,1.40914,1891100002.0
2006-06-20 09:40:00,1.40913,1.40982,1.40875,1.40962,2098800004.0
2006-06-20 09:45:00,1.40977,1.41051,1.40952,1.40967,2130500001.0
2006-06-20 09:50:00,1.40926,1.40949,1.40887,1.40918,2175000003.0
2006-06-20 09:55:00,1.40925,1.41008,1.40895,1.40981,3009700003.0
2006-06-20 10:00:00,1.40993,1.41061,1.40967,1.41001,2404800006.0
2006-06-20 10:05:00,1.40975,1.41023,1.40971,1.41011,2384300008.0
2006-06-20 10:10:00,1.41002,1.41038,1.40998,1.41026,2219700000.0
2006-06-20 10:15:00,1.41033,1.41033,1.4095,1.41004,1993200005.0
2006-06-20 10:20:00,1.41009,1.41046,1.40985,1.4102,2371400012.0
2006-06-20 10:25:00,1.41023,1.41023,1.40876,1.40895,2723700006.0
2006-06-20 10:30:00,1.40902,1.40939,1.40878,1.40913,2691900006.0
2006-06-20 10:35:00,1.40911,1.40939,1.40886,1.40926,2383300004.0
2006-06-20 10:40:00,1.40922,1.41,1.40922,1.40973,2336400004.0
2006-06-20 10:45:00,1.40971,1.41,1.40924,1.4098,2190100002.0
2006-06-20 10:50:00,1.40986,1.41035,1.40955,1.40963,2064300007.0
2006-06-20 10:55:00,1.40952,1.41014,1.40938,1.40966,2640900006.0
2006-06-20 11:00:00,1.40972,1.41042,1.40949,1.41042,2483400008.0
2006-06-20 11:05:00,1.41075,1.41232,1.41048,1.41197,2162200007.0
2006-06-20 11:10:00,1.41189,1.41217,1.41135,1.41166,2437100008.0
2006-06-20 11:15:00,1.4116,1.41191,1.41116,1.41161,2107400006.0
2006-06-20 11:20:00,1.41156,1.41187,1.41128,1.41154,2795600008.0
2006-06-20 11:25:00,1.41158,1.41167,1.41091,1.41112,2395500003.0
2006-06-20 11:30:00,1.41121,1.41163,1.41094,1.41107,2601900007.0
2006-06-20 11:35:00,1.41115,1.41199,1.41107,1.41139,2871600008.0
2006-06-20 11:40:00,1.4116,1.41194,1.41123,1.41133,3272900012.0
2006-06-20 11:45:00,1.41157,1.41176,1.41099,1.41136,2489200011.0
2006-06-20 11:50:00,1.41136,1.41137,1.41057,1.41083,1393600003.0
2006-06-20 11:55:00,1.41096,1.41178,1.41086,1.41133,2385100006.0
2006-06-20 12:00:00,1.41138,1.41162,1.41087,1.4112,1985300005.0
2006-06-20 12:05:00,1.41129,1.41181,1.41091,1.41166,1981200003.0
2006-06-20 12:10:00,1.41168,1.41205,1.41103,1.41122,2111200009.0
2006-06-20 12:15:00,1.41099,1.41138,1.41064,1.41133,1650500001.0
2006-06-20 12:20:00,1.4113,1.41149,1.41049,1.41057,2174400007.0
2006-06-20 12:25:00,1.41074,1.41082,1.40996,1.41029,2666700012.0
2006-06-20 12:30:00,1.41035,1.41092,1.41025,1.41052,2501000005.0
2006-06-20 12:35:00,1.41072,1.4111,1.41061,1.41106,2817500007.0
2006-06-20 12:40:00,1.41114,1.4116,1.41089,1.4116,2036500009.0
2006-06-20 12:45:00,1.41165,1.41218,1.41134,1.41198,2113700002.0
2006-06-20 12:50:00,1.41194,1.41197,1.41152,1.41187,1924800002.0
2006-06-20 12:55:00,1.41183,1.41183,1.4103,1.4107,2354500002.0
2006-06-20 13:00:00,1.41021,1.41027,1.40472,1.4048,1669800001.0
2006-06-20 13:05:00,1.40485,1.40491,1.40417,1.40438,1398700005.0
2006-06-20 13:10:00,1.4044,1.40538,1.40432,1.40463,1532100003.0
2006-06-20 13:15:00,1.40462,1.40481,1.40167,1.40206,1259700004.0
2006-06-20 13:20:00,1.40214,1.40322,1.40138,1.40322,1009200000.0
2006-06-20 13:25:00,1.40314,1.40354,1.40275,1.40348,1723900002.0
2006-06-20 13:30:00,1.40369,1.4042,1.40351,1.40361,2003300004.0
2006-06-20 13:35:00,1.40383,1.40431,1.40338,1.40397,2102200007.0
2006-06-20 13:40:00,1.40376,1.40406,1.40332,1.40372,1231300002.0
2006-06-20 13:45:00,1.40383,1.40416,1.40349,1.40389,1897900003.0
2006-06-20 13:50:00,1.4039,1.40409,1.40358,1.40406,1882800003.0
2006-06-20 13:55:00,1.40388,1.40425,1.40351,1.40395,1774800005.0
2006-06-20 14:00:00,1.40385,1.40498,1.40385,1.40442,1853600003.0
2006-06-20 14:05:00,1.40438,1.4046,1.40388,1.40402,1543000001.0
2006-06-20 14:10:00,1.40406,1.40419,1.40186,1.40223,1092100003.0
2006-06-20 14:15:00,1.40225,1.40294,1.40172,1.40172,1964800004.0
2006-06-20 14:20:00,1.40175,1.40252,1.40158,1.40226,1850300008.0
2006-06-20 14:25:00,1.40235,1.40436,1.40181,1.40387,1729800005.0
2006-06-20 14:30:00,1.40253,1.40397,1.40074,1.40358,220800001.0
2006-06-20 14:35:00,1.40377,1.40386,1.40246,1.40305,185500000.0
2006-06-20 14:40:00,1.40338,1.40357,1.40245,1.40343,224300000.0
2006-06-20 14:45:00,1.40317,1.40361,1.40281,1.40299,179200000.0
2006-06-20 14:50:00,1.40292,1.40327,1.4023,1.40258,161400000.0
2006-06-20 14:55:00,1.40295,1.40306,1.40219,1.40277,227500000.0
2006-06-20 15:00:00,1.40271,1.4033,1.40238,1.40304,193500000.0
2006-06-20 15:05:00,1.40296,1.40339,1.40206,1.40243,195100000.0
2006-06-20 15:10:00,1.40237,1.40266,1.40204,1.40239,208800001.0
2006-06-20 15:15:00,1.4026,1.40335,1.40218,1.40322,227400001.0
2006-06-20 15:20:00,1.40329,1.40383,1.40329,1.40375,158800000.0
2006-06-20 15:25:00,1.4038,1.40393,1.40338,1.40338,215000000.0
2006-06-20 15:30:00,1.40351,1.40418,1.40329,1.40391,194500000.0
2006-06-20 15:35:00,1.40394,1.40444,1.40334,1.40412,162500000.0
2006-06-20 15:40:00,1.40427,1.40444,1.40373,1.40419,168200000.0
2006-06-20 15:45:00,1.40424,1.40434,1.40339,1.40352,210200002.0
2006-06-20 15:50:00,1.40337,1.40453,1.40337,1.40426,173600000.0
2006-06-20 15:55:00,1.4045,1.40473,1.4039,1.4039,199400001.0
2006-06-20 16:00:00,1.40404,1.40424,1.40331,1.40357,132500000.0
2006-06-20 16:05:00,1.40356,1.40367,1.40284,1.40284,184100001.0
2006-06-20 16:10:00,1.4028,1.40323,1.40243,1.40294,152600000.0
2006-06-20 16:15:00,1.40257,1.40323,1.40249,1.40306,184400002.0
2006-06-20 16:20:00,1.40304,1.40338,1.40295,1.40322,179700000.0
2006-06-20 16:25:00,1.40346,1.4038,1.40299,1.40329,207800000.0
2006-06-20 16:30:00,1.40326,1.40394,1.40321,1.40385,247900003.0
2006-06-20 16:35:00,1.40387,1.40495,1.4036,1.40423,190900000.0
2006-06-20 16:40:00,1.40394,1.40431,1.40343,1.40379,198300000.0
2006-06-20 16:45:00,1.4037,1.40408,1.40347,1.40392,207400001.0
2006-06-20 16:50:00,1.40377,1.40387,1.40299,1.40328,250000000.0
2006-06-20 16:55:00,1.40334,1.40334,1.40234,1.4027,166800000.0
2006-06-20 17:00:00,1.40221,1.40286,1.40221,1.40249,214500000.0
2006-06-20 17:05:00,1.40254,1.40293,1.40236,1.40293,210300000.0
2006-06-20 17:10:00,1.40266,1.40272,1.40156,1.4017,186100000.0
2006-06-20 17:15:00,1.40208,1.40266,1.40182,1.40266,243600002.0
2006-06-20 17:20:00,1.40274,1.40274,1.40219,1.40272,182000001.0
2006-06-20 17:25:00,1.40273,1.40292,1.40208,1.40231,210600000.0
2006-06-20 17:30:00,1.40223,1.40241,1.40159,1.40189,191300000.0
2006-06-20 17:35:00,1.40188,1.40189,1.40109,1.40157,168600001.0
2006-06-20 17:40:00,1.40132,1.40231,1.40132,1.40151,183100000.0
2006-06-20 17:45:00,1.40163,1.40197,1.40106,1.40187,199300001.0
2006-06-20 17:50:00,1.40196,1.40207,1.40133,1.40165,177400000.0
2006-06-20 17:55:00,1.40162,1.4029,1.40132,1.40235,198800000.0
2006-06-20 18:00:00,1.40267,1.40295,1.40232,1.4025,228600000.0
2006-06-20 18:05:00,1.40272,1.40298,1.40254,1.40278,208800001.0
2006-06-20 18:10:00,1.4028,1.40336,1.40248,1.40328,175100000.0
2006-06-20 18:15:00,1.40325,1.40359,1.40313,1.40341,181500000.0
2006-06-20 18:20:00,1.40346,1.40436,1.40338,1.40354,217300000.0
2006-06-20 18:25:00,1.4037,1.40518,1.40345,1.40509,181300000.0
2006-06-20 18:30:00,1.40516,1.40562,1.40503,1.40545,194100000.0
2006-06-20 18:35:00,1.40529,1.40529,1.4046,1.40477,213200002.0
2006-06-20 18:40:00,1.40472,1.4048,1.40432,1.40465,164800000.0
2006-06-20 18:45:00,1.40484,1.40518,1.40434,1.40447,232500000.0
2006-06-20 18:50:00,1.40456,1.40484,1.40427,1.40464,185800001.0
2006-06-20 18:55:00,1.4045,1.40507,1.40413,1.40503,250100001.0
2006-06-20 19:00:00,1.40526,1.40586,1.40507,1.40539,202000000.0
2006-06-20 19:05:00,1.40553,1.40689,1.40553,1.40668,176400000.0
2006-06-20 19:10:00,1.40668,1.4073,1.4066,1.40718,200000000.0
2006-06-20 19:15:00,1.40716,1.40722,1.40676,1.40705,159600000.0
2006-06-20 19:20:00,1.40711,1.40727,1.40665,1.40683,200400000.0
2006-06-20 19:25:00,1.40694,1.40764,1.40653,1.40737,179300000.0
2006-06-20 19:30:00,1.40729,1.40766,1.40717,1.40717,178100000.0
2006-06-20 19:35:00,1.40705,1.40732,1.4065,1.40691,180800000.0
2006-06-20 19:40:00,1.4068,1.40702,1.40571,1.40621,198900001.0
2006-06-20 19:45:00,1.4062,1.40652,1.40589,1.40648,223200000.0
2006-06-20 19:50:00,1.40673,1.40696,1.40638,1.40642,204700000.0
2006-06-20 19:55:00,1.40632,1.40679,1.40616,1.40618,181100000.0
2006-06-20 20:00:00,1.40616,1.4064,1.4055,1.40576,255200001.0
2006-06-20 20:05:00,1.40564,1.40592,1.40528,1.40574,141000000.0
2006-06-20 20:10:00,1.40544,1.40633,1.40507,1.40616,229500000.0
2006-06-20 20:15:00,1.40621,1.40621,1.40558,1.40576,195800000.0
2006-06-20 20:20:00,1.40574,1.40589,1.40541,1.40551,160600001.0
2006-06-20 20:25:00,1.40575,1.40601,1.40533,1.40593,192800001.0
2006-06-20 20:30:00,1.40611,1.40708,1.40593,1.40659,206100001.0
2006-06-20 20:35:00,1.40655,1.40704,1.40652,1.40654,238600001.0
2006-06-20 20:40:00,1.40644,1.40678,1.40611,1.40644,172200000.0
2006-06-20 20:45:00,1.40629,1.40678,1.40617,1.40673,169900000.0
2006-06-20 20:50:00,1.40642,1.4065,1.4057,1.40598,186100000.0
2006-06-20 20:55:00,1.40596,1.40649,1.4058,1.40607,169900000.0
2006-06-20 21:00:00,1.40598,1.40645,1.40564,1.4058,164900000.0
2006-06-20 21:05:00,1.40563,1.40605,1.40543,1.40557,188600001.0
2006-06-20 21:10:00,1.40559,1.40569,1.40526,1.40541,219600001.0
2006-06-20 21:15:00,1.40539,1.40574,1.40485,1.40543,192100000.0
2006-06-20 21:20:00,1.40543,1.40584,1.40509,1.4054,205000000.0
2006-06-20 21:25:00,1.4054,1.40557,1.40488,1.40521,166300000.0
2006-06-20 21:30:00,1.40511,1.40511,1.40465,1.40504,168600000.0
2006-06-20 21:35:00,1.40491,1.40536,1.40464,1.4052,172200000.0
2006-06-20 21:40:00,1.40505,1.40548,1.40505,1.40531,155300000.0
2006-06-20 21:45:00,1.40529,1.40536,1.40455,1.40473,194900000.0
2006-06-20 21:50:00,1.40487,1.40543,1.40456,1.40508,248700003.0
2006-06-20 21:55:00,1.40498,1.40592,1.4049,1.40563,194100000.0
2006-06-20 22:00:00,1.40565,1.40577,1.40527,1.40562,175200001.0
2006-06-20 22:05:00,1.40567,1.4058,1.40523,1.40555,172200000.0
2006-06-20 22:10:00,1.40566,1.40615,1.40527,1.40615,186000000.0
2006-06-20 22:15:00,1.406,1.40603,1.40539,1.40563,203900001.0
2006-06-20 22:20:00,1.40565,1.40592,1.40543,1.40574,216700000.0
2006-06-20 22:25:00,1.40562,1.40574,1.40518,1.40555,168500001.0
2006-06-20 22:30:00,1.40555,1.40574,1.40495,1.40539,252300001.0
2006-06-20 22:35:00,1.40544,1.40561,1.40491,1.40544,254800000.0
2006-06-20 22:40:00,1.40571,1.40613,1.40534,1.40606,204000000.0
2006-06-20 22:45:00,1.406,1.40612,1.40556,1.40581,197300000.0
2006-06-20 22:50:00,1.4059,1.40627,1.40576,1.40624,146600000.0
2006-06-20 22:55:00,1.40678,1.40704,1.40652,1.40669,174000000.0
2006-06-20 23:00:00,1.40664,1.4068,1.4056,1.4064,212800000.0
2006-06-20 23:05:00,1.4068,1.407,1.406,1.4066,194800000.0
2006-06-20 23:10:00,1.4063,1.4065,1.4062,1.4064,243500000.0
2006-06-20 23:15:00,1.4066,1.4066,1.4063,1.4065,146100000.0
2006-06-20 23:20:00,1.4069,1.4069,1.4061,1.4065,243500000.0
2006-06-20 23:25:00,1.4066,1.40703,1.40617,1.40627,194800000.0
2006-06-20 23:30:00,1.40611,1.4064,1.40541,1.40549,155800000.0
2006-06-20 23:35:00,1.40566,1.40567,1.40542,1.40556,167400000.0
2006-06-20 23:40:00,1.40583,1.40618,1.40527,1.40562,184700000.0
2006-06-20 23:45:00,1.40554,1.40593,1.40539,1.40561,239500001.0
2006-06-20 23:50:00,1.40562,1.40568,1.40486,1.40486,181300000.0
2006-06-20 23:55:00,1.40528,1.40606,1.40511,1.4058,188700000.0
2006-06-21 00:00:00,1.406,1.40653,1.40597,1.40645,201200000.0
2006-06-21 00:05:00,1.4065,1.40666,1.40598,1.406,183200000.0
2006-06-21 00:10:00,1.406,1.406,1.40548,1.406,146500000.0
2006-06-21 00:15:00,1.40579,1.4062,1.40576,1.40611,180200001.0
2006-06-21 00:20:00,1.40615,1.40639,1.40556,1.40619,196000000.0
2006-06-21 00:25:00,1.4061,1.40632,1.406,1.40607,210600000.0
2006-06-21 00:30:00,1.40582,1.40639,1.40582,1.40608,189500000.0
2006-06-21 00:35:00,1.40644,1.40657,1.40604,1.40633,187700000.0
2006-06-21 00:40:00,1.40636,1.40646,1.40594,1.40641,149600000.0
2006-06-21 00:45:00,1.4064,1.4064,1.406,1.40625,199600000.0
2006-06-21 00:50:00,1.40629,1.40651,1.40608,1.40649,186500000.0
2006-06-21 00:55:00,1.40648,1.40657,1.40593,1.40636,173100000.0
2006-06-21 01:00:00,1.40629,1.40667,1.40611,1.40655,184700000.0
2006-06-21 01:05:00,1.4066,1.40678,1.40628,1.40641,200700000.0
2006-06-21 01:10:00,1.40633,1.40681,1.40608,1.40674,187300000.0
2006-06-21 01:15:00,1.4068,1.40705,1.40649,1.40673,222400003.0
2006-06-21 01:20:00,1.40688,1.40716,1.40623,1.40686,158600000.0
2006-06-21 01:25:00,1.40682,1.40702,1.40657,1.40682,173900000.0
2006-06-21 01:30:00,1.40696,1.40721,1.4065,1.40696,194000001.0
2006-06-21 01:35:00,1.40694,1.40712,1.40567,1.40615,193100000.0
2006-06-21 01:40:00,1.40606,1.40623,1.40556,1.40603,163200000.0
2006-06-21 01:45:00,1.40603,1.40655,1.40594,1.40638,162100001.0
2006-06-21 01:50:00,1.4063,1.40661,1.40597,1.40649,138600000.0
2006-06-21 01:55:00,1.40644,1.40682,1.40619,1.40654,201700001.0
2006-06-21 02:00:00,1.40626,1.40659,1.40539,1.40539,314200001.0
2006-06-21 02:05:00,1.40536,1.40584,1.40528,1.40558,531100000.0
2006-06-21 02:10:00,1.40521,1.40557,1.40506,1.4054,412300000.0
2006-06-21 02:15:00,1.40542,1.40592,1.40523,1.40565,564600002.0
2006-06-21 02:20:00,1.40582,1.40601,1.4054,1.40563,200100000.0
2006-06-21 02:25:00,1.40554,1.40586,1.40516,1.40563,367300000.0
2006-06-21 02:30:00,1.4056,1.40596,1.40539,1.40593,390800001.0
2006-06-21 02:35:00,1.40587,1.40587,1.40535,1.40555,289000001.0
2006-06-21 02:40:00,1.40562,1.40585,1.40558,1.40579,192500001.0
2006-06-21 02:45:00,1.40514,1.40588,1.40514,1.40542,621500000.0
2006-06-21 02:50:00,1.40565,1.40593,1.40528,1.40563,269000000.0
2006-06-21 02:55:00,1.40571,1.40583,1.40547,1.40547,257500000.0
2006-06-21 03:00:00,1.40553,1.4057,1.40524,1.40535,332600001.0
2006-06-21 03:05:00,1.40533,1.40573,1.40495,1.40551,301100001.0
2006-06-21 03:10:00,1.40502,1.40545,1.4048,1.40521,219700000.0
2006-06-21 03:15:00,1.40493,1.40599,1.40493,1.40597,227100001.0
2006-06-21 03:20:00,1.40553,1.40588,1.40528,1.40547,292700000.0
2006-06-21 03:25:00,1.40601,1.40606,1.40553,1.40564,368600000.0
2006-06-21 03:30:00,1.40562,1.40643,1.40543,1.40591,220100000.0
2006-06-21 03:35:00,1.40586,1.40666,1.40561,1.40585,250900000.0
2006-06-21 03:40:00,1.40563,1.40677,1.40555,1.40656,396500000.0
2006-06-21 03:45:00,1.4065,1.40689,1.40609,1.40617,213800002.0
2006-06-21 03:50:00,1.40631,1.40649,1.4057,1.40592,373000002.0
2006-06-21 03:55:00,1.40628,1.4066,1.40579,1.40613,653100004.0
2006-06-21 04:00:00,1.40619,1.40647,1.40595,1.40625,556200001.0
2006-06-21 04:05:00,1.4065,1.4079,1.4065,1.40685,525600000.0
2006-06-21 04:10:00,1.40663,1.40721,1.40624,1.40694,388000000.0
2006-06-21 04:15:00,1.40706,1.40731,1.40661,1.40716,373100001.0
2006-06-21 04:20:00,1.40727,1.40751,1.40682,1.407,418200001.0
2006-06-21 04:25:00,1.40691,1.40753,1.4066,1.40727,566800002.0
2006-06-21 04:30:00,1.40691,1.40773,1.4069,1.40736,207400000.0
2006-06-21 04:35:00,1.40708,1.40762,1.4068,1.40699,489400001.0
2006-06-21 04:40:00,1.40698,1.40747,1.40684,1.40747,259100000.0
2006-06-21 04:45:00,1.40764,1.40809,1.40729,1.40729,287700000.0
2006-06-21 04:50:00,1.40764,1.40794,1.4071,1.4071,200400000.0
2006-06-21 04:55:00,1.4075,1.40757,1.40704,1.40732,282400001.0
2006-06-21 05:00:00,1.40777,1.40839,1.40751,1.40778,432100000.0
2006-06-21 05:05:00,1.40771,1.40786,1.40704,1.40717,1126000001.0
2006-06-21 05:10:00,1.40734,1.40776,1.40673,1.40673,879300004.0
2006-06-21 05:15:00,1.40677,1.40752,1.40651,1.4066,964200000.0
2006-06-21 05:20:00,1.40662,1.40753,1.40657,1.40734,984700002.0
2006-06-21 05:25:00,1.40752,1.40778,1.40716,1.40734,1093800003.0
2006-06-21 05:30:00,1.40727,1.40746,1.40702,1.40714,836100001.0
2006-06-21 05:35:00,1.40734,1.40741,1.4071,1.40723,671000001.0
2006-06-21 05:40:00,1.40713,1.40786,1.40705,1.40767,745000002.0
2006-06-21 05:45:00,1.40772,1.40797,1.4072,1.40732,1038800001.0
2006-06-21 05:50:00,1.40734,1.40785,1.4073,1.40765,925700003.0
2006-06-21 05:55:00,1.40755,1.40767,1.40694,1.40699,811200001.0
2006-06-21 06:00:00,1.40695,1.4074,1.40691,1.4074,782000001.0
2006-06-21 06:05:00,1.40745,1.4079,1.40733,1.40769,1745800004.0
2006-06-21 06:10:00,1.40791,1.40815,1.40735,1.40741,1685600003.0
2006-06-21 06:15:00,1.40743,1.40785,1.40737,1.40773,989000002.0
2006-06-21 06:20:00,1.40767,1.40803,1.4075,1.40758,1478500005.0
2006-06-21 06:25:00,1.40753,1.40774,1.40723,1.40741,1314700002.0
2006-06-21 06:30:00,1.40749,1.40791,1.40747,1.40771,1049100003.0
2006-06-21 06:35:00,1.40757,1.40824,1.40757,1.40809,512800000.0
2006-06-21 06:40:00,1.40802,1.40806,1.40762,1.40766,1110700003.0
2006-06-21 06:45:00,1.4077,1.40809,1.40749,1.40767,995000001.0
2006-06-21 06:50:00,1.40772,1.40825,1.40731,1.40794,950800001.0
2006-06-21 06:55:00,1.40802,1.40824,1.40771,1.40783,971800000.0
2006-06-21 07:00:00,1.408,1.40822,1.40783,1.40816,1318100002.0
2006-06-21 07:05:00,1.40829,1.40829,1.4075,1.40769,1055100005.0
2006-06-21 07:10:00,1.40785,1.40788,1.40757,1.40762,1937300004.0
2006-06-21 07:15:00,1.40782,1.40823,1.40758,1.40803,1529500005.0
2006-06-21 07:20:00,1.40814,1.40825,1.40779,1.40811,1740500002.0
2006-06-21 07:25:00,1.40804,1.40826,1.40773,1.40779,1198300004.0
2006-06-21 07:30:00,1.40781,1.40801,1.40759,1.40769,1927600004.0
2006-06-21 07:35:00,1.40767,1.40784,1.40735,1.40758,1315100002.0
2006-06-21 07:40:00,1.40752,1.40773,1.40737,1.40746,1853000004.0
2006-06-21 07:45:00,1.40751,1.40787,1.40717,1.40722,2872300007.0
2006-06-21 07:50:00,1.40731,1.40755,1.40714,1.40738,2706100005.0
2006-06-21 07:55:00,1.40723,1.40747,1.40663,1.40678,2873000004.0
2006-06-21 08:00:00,1.40683,1.40764,1.40672,1.40749,1932600003.0
2006-06-21 08:05:00,1.40758,1.40764,1.40677,1.40691,2475600011.0
2006-06-21 08:10:00,1.40697,1.40715,1.4063,1.40635,1614100005.0
2006-06-21 08:15:00,1.40625,1.40639,1.40592,1.4063,1381000004.0
2006-06-21 08:20:00,1.4063,1.40631,1.4057,1.40595,1849700004.0
2006-06-21 08:25:00,1.40607,1.40621,1.40574,1.4059,2270100003.0
2006-06-21 08:30:00,1.40586,1.40629,1.40569,1.40571,1887400003.0
2006-06-21 08:35:00,1.40574,1.40606,1.40545,1.4057,2101800005.0
2006-06-21 08:40:00,1.40564,1.40628,1.40564,1.40616,2098100004.0
2006-06-21 08:45:00,1.40621,1.40631,1.40589,1.40589,2723300006.0
2006-06-21 08:50:00,1.40607,1.40622,1.40518,1.40519,3023100007.0
2006-06-21 08:55:00,1.40508,1.40578,1.40489,1.40548,2516900006.0
2006-06-21 09:00:00,1.40539,1.40548,1.40439,1.40482,2835900008.0
2006-06-21 09:05:00,1.40484,1.4052,1.40436,1.4049,1868700002.0
2006-06-21 09:10:00,1.40465,1.40503,1.40448,1.40483,2159700005.0
2006-06-21 09:15:00,1.40466,1.40466,1.40415,1.40449,2271700004.0
2006-06-21 09:20:00,1.40447,1.40499,1.40447,1.40481,1652200004.0
2006-06-21 09:25:00,1.40476,1.40538,1.40461,1.40515,2293300003.0
2006-06-21 09:30:00,1.40513,1.40548,1.40451,1.40451,2225800007.0
2006-06-21 09:35:00,1.40445,1.40494,1.40438,1.4048,1937800007.0
2006-06-21 09:40:00,1.40483,1.40512,1.40477,1.40484,2095100001.0
2006-06-21 09:45:00,1.40504,1.40546,1.40483,1.40537,2145400004.0
2006-06-21 09:50:00,1.40525,1.40554,1.40505,1.40525,2281000005.0
2006-06-21 09:55:00,1.4056,1.40599,1.40548,1.40599,2933200007.0
2006-06-21 10:00:00,1.40587,1.4059,1.405,1.40568,2335300005.0
2006-06-21 10:05:00,1.40537,1.406,1.4051,1.40547,2510600007.0
2006-06-21 10:10:00,1.40569,1.40573,1.40518,1.40542,2363100008.0
2006-06-21 10:15:00,1.40556,1.40558,1.40445,1.40452,1909000005.0
2006-06-21 10:20:00,1.40442,1.4049,1.40439,1.40454,2225400006.0
2006-06-21 10:25:00,1.40465,1.40477,1.40441,1.40458,2620300005.0
2006-06-21 10:30:00,1.40462,1.40495,1.40427,1.40483,2534400008.0
2006-06-21 10:35:00,1.40494,1.40581,1.40493,1.40561,2343400004.0
2006-06-21 10:40:00,1.40538,1.40595,1.40534,1.40548,2406800006.0
2006-06-21 10:45:00,1.40554,1.40557,1.40417,1.40461,2202900004.0
2006-06-21 10:50:00,1.40456,1.4054,1.40431,1.40529,2281300011.0
2006-06-21 10:55:00,1.40531,1.40584,1.40508,1.40536,2533300007.0
2006-06-21 11:00:00,1.4055,1.40578,1.40533,1.40561,2501100005.0
2006-06-21 11:05:00,1.40564,1.40611,1.40564,1.40593,2087200002.0
2006-06-21 11:10:00,1.40588,1.40695,1.40569,1.40679,2457100004.0
2006-06-21 11:15:00,1.40687,1.40708,1.4065,1.40687,2198700006.0
2006-06-21 11:20:00,1.40685,1.40757,1.40657,1.40686,2655700003.0
2006-06-21 11:25:00,1.407,1.40724,1.4065,1.40685,2518000005.0
2006-06-21 11:30:00,1.40681,1.40695,1.40634,1.40665,2776000007.0
2006-06-21 11:35:00,1.40676,1.40701,1.40655,1.40665,2815300008.0
2006-06-21 11:40:00,1.40669,1.40679,1.40631,1.40647,3083300004.0
2006-06-21 11:45:00,1.40649,1.40684,1.40625,1.40661,2604800005.0
2006-06-21 11:50:00,1.40666,1.40679,1.40613,1.40618,1265300001.0
2006-06-21 11:55:00,1.40623,1.40667,1.406,1.40613,2380500004.0
2006-06-21 12:00:00,1.40613,1.40672,1.40603,1.4064,2046100001.0
2006-06-21 12:05:00,1.40652,1.40688,1.40637,1.40681,2004700004.0
2006-06-21 12:10:00,1.40687,1.40701,1.40582,1.406,1939400003.0
2006-06-21 12:15:00,1.40609,1.40646,1.40597,1.4063,1690700005.0
2006-06-21 12:20:00,1.40628,1.40677,1.40601,1.40647,2208100010.0
2006-06-21 12:25:00,1.40679,1.40743,1.40679,1.40689,2657000004.0
2006-06-21 12:30:00,1.40681,1.407,1.40623,1.40656,2393200003.0
2006-06-21 12:35:00,1.40677,1.40768,1.4065,1.40744,2671900006.0
2006-06-21 12:40:00,1.40744,1.4077,1.40667,1.40672,1988200004.0
2006-06-21 12:45:00,1.40671,1.40678,1.40568,1.40594,2298100008.0
2006-06-21 12:50:00,1.40599,1.40615,1.40564,1.40598,1944900005.0
2006-06-21 12:55:00,1.406,1.40633,1.4055,1.40631,2510400004.0
2006-06-21 13:00:00,1.40644,1.407,1.40612,1.40656,1614200004.0
2006-06-21 13:05:00,1.40644,1.40653,1.40562,1.40597,1332800004.0
2006-06-21 13:10:00,1.40609,1.40611,1.4055,1.40588,1548900004.0
2006-06-21 13:15:00,1.40589,1.40608,1.40559,1.40582,1302100004.0
2006-06-21 13:20:00,1.40578,1.40592,1.40537,1.40558,1025900002.0
2006-06-21 13:25:00,1.40562,1.4062,1.40555,1.4061,1750600002.0
2006-06-21 13:30:00,1.406,1.40626,1.4055,1.40599,2016500003.0
2006-06-21 13:35:00,1.406,1.40642,1.40578,1.4063,2038900007.0
2006-06-21 13:40:00,1.4062,1.40656,1.406,1.40612,1266400002.0
2006-06-21 13:45:00,1.40603,1.40604,1.4056,1.40561,1878900002.0
2006-06-21 13:50:00,1.40549,1.4056,1.40481,1.40501,1844600003.0
2006-06-21 13:55:00,1.40494,1.40562,1.40437,1.4047,1617500005.0
2006-06-21 14:00:00,1.40449,1.40479,1.404,1.40403,1929000003.0
2006-06-21 14:05:00,1.40416,1.40476,1.40401,1.40448,1534900005.0
2006-06-21 14:10:00,1.40459,1.40565,1.40459,1.40565,1043500003.0
2006-06-21 14:15:00,1.40566,1.40566,1.40451,1.40474,2156000006.0
2006-06-21 14:20:00,1.40485,1.40573,1.40473,1.40531,1913800003.0
2006-06-21 14:25:00,1.40527,1.40607,1.4031,1.40316,1743300007.0
2006-06-21 14:30:00,1.40312,1.40312,1.40004,1.40011,188500000.0
2006-06-21 14:35:00,1.40006,1.40017,1.39878,1.39903,243400000.0
2006-06-21 14:40:00,1.39908,1.39971,1.39853,1.39961,175400000.0
2006-06-21 14:45:00,1.39947,1.39979,1.39917,1.39964,202000001.0
2006-06-21 14:50:00,1.39956,1.39977,1.39842,1.39872,193500000.0
2006-06-21 14:55:00,1.39892,1.399,1.39752,1.39788,172400000.0
2006-06-21 15:00:00,1.39806,1.39877,1.39736,1.39877,217700000.0
2006-06-21 15:05:00,1.39865,1.39945,1.39823,1.39941,204800000.0
2006-06-21 15:10:00,1.39942,1.39984,1.39932,1.3995,190200000.0
2006-06-21 15:15:00,1.39953,1.40045,1.3995,1.39996,177700000.0
2006-06-21 15:20:00,1.39972,1.39993,1.39859,1.39896,144000000.0
2006-06-21 15:25:00,1.39899,1.39919,1.39798,1.39807,199600000.0
2006-06-21 15:30:00,1.39806,1.39806,1.39743,1.39745,196500001.0
2006-06-21 15:35:00,1.3977,1.39863,1.39759,1.39816,225800000.0
2006-06-21 15:40:00,1.3984,1.3986,1.39778,1.39829,196300000.0
2006-06-21 15:45:00,1.3982,1.39836,1.39736,1.39797,236400000.0
2006-06-21 15:50:00,1.3974,1.3974,1.39629,1.39631,184000000.0
2006-06-21 15:55:00,1.39654,1.39761,1.39652,1.39718,232700002.0
2006-06-21 16:00:00,1.39744,1.39772,1.39686,1.39738,182600000.0
2006-06-21 16:05:00,1.39746,1.3977,1.39668,1.39679,196400000.0
2006-06-21 16:10:00,1.39701,1.39829,1.39701,1.39821,181700000.0
2006-06-21 16:15:00,1.39785,1.39812,1.39776,1.39798,180700001.0
2006-06-21 16:20:00,1.39791,1.39813,1.3977,1.39801,196200000.0
2006-06-21 16:25:00,1.39847,1.3986,1.39798,1.3984,226100000.0
2006-06-21 16:30:00,1.39853,1.39878,1.39794,1.3984,259900001.0
2006-06-21 16:35:00,1.39862,1.39911,1.39835,1.39904,199100000.0
2006-06-21 16:40:00,1.3988,1.39883,1.39816,1.39842,206000000.0
2006-06-21 16:45:00,1.39813,1.39888,1.39802,1.39888,224300000.0
2006-06-21 16:50:00,1.39868,1.39873,1.3981,1.39854,210000000.0
2006-06-21 16:55:00,1.39864,1.39872,1.39772,1.39803,161300000.0
2006-06-21 17:00:00,1.39798,1.39897,1.39798,1.39873,206100001.0
2006-06-21 17:05:00,1.39872,1.3989,1.3982,1.39832,203900002.0
2006-06-21 17:10:00,1.39807,1.39816,1.39752,1.39778,218000001.0
2006-06-21 17:15:00,1.39809,1.39845,1.39745,1.39823,170600001.0
2006-06-21 17:20:00,1.39821,1.39826,1.39756,1.39774,201300000.0
2006-06-21 17:25:00,1.39765,1.39825,1.39765,1.39823,211000000.0
2006-06-21 17:30:00,1.39838,1.39863,1.39787,1.39833,277600001.0
2006-06-21 17:35:00,1.39833,1.39851,1.39768,1.39825,180900000.0
2006-06-21 17:40:00,1.39809,1.39831,1.39752,1.39752,178800000.0
2006-06-21 17:45:00,1.39765,1.39808,1.39722,1.39802,171400000.0
2006-06-21 17:50:00,1.39799,1.39888,1.39774,1.39878,167700000.0
2006-06-21 17:55:00,1.39881,1.39953,1.39793,1.39808,198700000.0
2006-06-21 18:00:00,1.39825,1.39825,1.39672,1.39763,211600000.0
2006-06-21 18:05:00,1.39768,1.39854,1.39747,1.39841,207400000.0
2006-06-21 18:10:00,1.39843,1.39989,1.39837,1.39982,171400000.0
2006-06-21 18:15:00,1.39963,1.39982,1.39879,1.39912,204800001.0
2006-06-21 18:20:00,1.39964,1.40087,1.39941,1.40055,186100000.0
2006-06-21 18:25:00,1.40079,1.4013,1.40012,1.40029,172000000.0
2006-06-21 18:30:00,1.40031,1.40031,1.39932,1.39945,158300000.0
2006-06-21 18:35:00,1.39945,1.39958,1.39898,1.39943,159400001.0
2006-06-21 18:40:00,1.39939,1.39958,1.39889,1.39916,203300001.0
2006-06-21 18:45:00,1.3992,1.39932,1.39893,1.39908,161400001.0
2006-06-21 18:50:00,1.3992,1.39933,1.39846,1.39874,174300000.0
2006-06-21 18:55:00,1.39853,1.39934,1.39853,1.39934,183600000.0
2006-06-21 19:00:00,1.39966,1.39974,1.3987,1.39888,211600000.0
2006-06-21 19:05:00,1.39875,1.39883,1.39841,1.39869,165000000.0
2006-06-21 19:10:00,1.39884,1.39975,1.39848,1.39975,222800000.0
2006-06-21 19:15:00,1.39957,1.39957,1.39876,1.39905,188700000.0
2006-06-21 19:20:00,1.39915,1.39943,1.39824,1.39926,201000000.0
2006-06-21 19:25:00,1.39947,1.39976,1.39869,1.3992,174200000.0
2006-06-21 19:30:00,1.39942,1.39987,1.39921,1.39957,185800000.0
2006-06-21 19:35:00,1.39958,1.40055,1.39928,1.40024,166100000.0
2006-06-21 19:40:00,1.40005,1.40024,1.39948,1.39982,216800001.0
2006-06-21 19:45:00,1.39966,1.40007,1.39931,1.39987,239300001.0
2006-06-21 19:50:00,1.40017,1.40017,1.39931,1.3994,209100000.0
2006-06-21 19:55:00,1.3993,1.39976,1.39903,1.39917,204400002.0
2006-06-21 20:00:00,1.39913,1.3996,1.39881,1.39936,226900001.0
2006-06-21 20:05:00,1.39935,1.40123,1.39935,1.40119,137400000.0
2006-06-21 20:10:00,1.40077,1.40115,1.3996,1.40019,202100000.0
2006-06-21 20:15:00,1.40025,1.40165,1.40011,1.40122,208800000.0
2006-06-21 20:20:00,1.40127,1.40222,1.40121,1.40191,189900000.0
2006-06-21 20:25:00,1.40208,1.40243,1.4015,1.40243,210300000.0
2006-06-21 20:30:00,1.40277,1.40463,1.40209,1.4039,183000000.0
2006-06-21 20:35:00,1.40365,1.40476,1.40351,1.40434,222300000.0
2006-06-21 20:40:00,1.4042,1.40439,1.40278,1.40401,209400000.0
2006-06-21 20:45:00,1.40396,1.40429,1.40343,1.40359,212000000.0
2006-06-21 20:50:00,1.40355,1.40383,1.40337,1.40341,201900000.0
2006-06-21 20:55:00,1.40334,1.40414,1.40326,1.40414,160200000.0
2006-06-21 21:00:00,1.40402,1.40422,1.40336,1.40382,203000000.0
2006-06-21 21:05:00,1.4037,1.40412,1.4035,1.4035,165300000.0
2006-06-21 21:10:00,1.40346,1.40383,1.40303,1.40365,216800000.0
2006-06-21 21:15:00,1.40366,1.40398,1.40271,1.40321,198500000.0
2006-06-21 21:20:00,1.4032,1.40346,1.40243,1.40271,204800001.0
2006-06-21 21:25:00,1.40278,1.4034,1.40256,1.4033,163400000.0
2006-06-21 21:30:00,1.40326,1.40326,1.40258,1.40263,194200000.0
2006-06-21 21:35:00,1.40263,1.40285,1.40233,1.40256,193800000.0
2006-06-21 21:40:00,1.40253,1.40383,1.40253,1.40362,144200000.0
2006-06-21 21:45:00,1.4036,1.40399,1.40349,1.40384,218400002.0
2006-06-21 21:50:00,1.40402,1.40402,1.40334,1.40354,244900001.0
2006-06-21 21:55:00,1.40349,1.40389,1.40335,1.40358,225900000.0
2006-06-21 22:00:00,1.40364,1.40374,1.40328,1.40349,152300000.0
2006-06-21 22:05:00,1.4037,1.40374,1.40305,1.40326,169500000.0
2006-06-21 22:10:00,1.40336,1.40367,1.40331,1.40334,195900000.0
2006-06-21 22:15:00,1.40344,1.40359,1.40329,1.40346,169900000.0
2006-06-21 22:20:00,1.40338,1.40374,1.40323,1.40343,232900000.0
2006-06-21 22:25:00,1.40333,1.40347,1.40304,1.40336,222000001.0
2006-06-21 22:30:00,1.40334,1.40346,1.40278,1.40318,218200000.0
2006-06-21 22:35:00,1.4027,1.40299,1.40232,1.40284,203000001.0
2006-06-21 22:40:00,1.40291,1.40301,1.40256,1.40288,187000000.0
2006-06-21 22:45:00,1.40292,1.4031,1.4026,1.40284,182400000.0
2006-06-21 22:50:00,1.40292,1.40304,1.40255,1.40255,204700002.0
2006-06-21 22:55:00,1.40293,1.40331,1.40278,1.40304,182900000.0
2006-06-21 23:00:00,1.40294,1.4039,1.40276,1.4038,181600000.0
2006-06-21 23:05:00,1.4037,1.4037,1.4029,1.403,177000000.0
2006-06-21 23:10:00,1.4029,1.4032,1.4025,1.4031,177000000.0
2006-06-21 23:15:00,1.4033,1.4036,1.4026,1.4036,177000000.0
2006-06-21 23:20:00,1.4034,1.404,1.4031,1.4034,177000000.0
2006-06-21 23:25:00,1.4037,1.4043,1.4032,1.4034,177000000.0
2006-06-21 23:30:00,1.4039,1.4039,1.40264,1.40355,205900001.0
2006-06-21 23:35:00,1.40377,1.40377,1.40228,1.40265,155000000.0
2006-06-21 23:40:00,1.40304,1.40312,1.40239,1.40291,156100000.0
2006-06-21 23:45:00,1.40274,1.40305,1.40246,1.40273,270800000.0
2006-06-21 23:50:00,1.40275,1.40304,1.4024,1.40241,144000000.0
2006-06-21 23:55:00,1.40281,1.40305,1.40238,1.40276,222200000.0
2006-06-22 00:00:00,1.40289,1.40323,1.40261,1.40306,204000001.0
2006-06-22 00:05:00,1.4031,1.40322,1.40265,1.4028,180600000.0
2006-06-22 00:10:00,1.40288,1.40288,1.40224,1.40278,171400001.0
2006-06-22 00:15:00,1.40253,1.40273,1.40089,1.402,162900000.0
2006-06-22 00:20:00,1.40195,1.40231,1.40119,1.40224,211100000.0
2006-06-22 00:25:00,1.40215,1.40239,1.40193,1.40207,285700000.0
2006-06-22 00:30:00,1.4019,1.40254,1.4019,1.40219,160500001.0
2006-06-22 00:35:00,1.4025,1.4025,1.40206,1.40218,191200001.0
2006-06-22 00:40:00,1.40212,1.40212,1.40127,1.40196,163800001.0
2006-06-22 00:45:00,1.40201,1.40205,1.40171,1.40194,174000000.0
2006-06-22 00:50:00,1.40196,1.40214,1.40166,1.40204,192200000.0
2006-06-22 00:55:00,1.40204,1.40204,1.4016,1.4018,189000001.0
2006-06-22 01:00:00,1.40174,1.40174,1.40123,1.40152,210700001.0
2006-06-22 01:05:00,1.4016,1.40199,1.40145,1.40171,196700000.0
2006-06-22 01:10:00,1.40172,1.40199,1.40146,1.40171,180500001.0
2006-06-22 01:15:00,1.40179,1.40228,1.40151,1.40189,163400000.0
2006-06-22 01:20:00,1.40207,1.40217,1.40148,1.40161,250100002.0
2006-06-22 01:25:00,1.40146,1.40199,1.40123,1.40199,193900000.0
2006-06-22 01:30:00,1.4022,1.40235,1.4017,1.40211,155800000.0
2006-06-22 01:35:00,1.402,1.40243,1.4017,1.40229,172000001.0
2006-06-22 01:40:00,1.40213,1.4026,1.40198,1.40233,210300000.0
2006-06-22 01:45:00,1.40204,1.40215,1.4014,1.40189,220700002.0
2006-06-22 01:50:00,1.402,1.40287,1.40169,1.40286,208700001.0
2006-06-22 01:55:00,1.40267,1.40297,1.40223,1.40244,192700001.0
2006-06-22 02:00:00,1.40217,1.40268,1.40183,1.40224,348600001.0
2006-06-22 02:05:00,1.40229,1.40278,1.40189,1.40257,539500001.0
2006-06-22 02:10:00,1.4021,1.40247,1.40207,1.40237,410000001.0
2006-06-22 02:15:00,1.40234,1.40268,1.40185,1.40225,653700003.0
2006-06-22 02:20:00,1.40229,1.40275,1.40214,1.40239,235200003.0
2006-06-22 02:25:00,1.40233,1.40279,1.40199,1.40226,377000001.0
2006-06-22 02:30:00,1.40244,1.40302,1.40198,1.40302,407000001.0
2006-06-22 02:35:00,1.40301,1.40306,1.40263,1.40292,318000001.0
2006-06-22 02:40:00,1.40314,1.40363,1.40278,1.40363,195000003.0
2006-06-22 02:45:00,1.40316,1.40327,1.40206,1.4024,570600001.0
2006-06-22 02:50:00,1.40263,1.4032,1.40201,1.40285,341800000.0
2006-06-22 02:55:00,1.40275,1.40298,1.40206,1.40206,273800000.0
2006-06-22 03:00:00,1.40218,1.40271,1.4021,1.40238,320300002.0
2006-06-22 03:05:00,1.4024,1.40272,1.40205,1.40271,287500001.0
2006-06-22 03:10:00,1.40225,1.40287,1.40212,1.40277,198900001.0
2006-06-22 03:15:00,1.40257,1.40298,1.40211,1.40292,152000000.0
2006-06-22 03:20:00,1.40247,1.403,1.40215,1.40246,293400001.0
2006-06-22 03:25:00,1.40299,1.40299,1.40247,1.40257,320800001.0
2006-06-22 03:30:00,1.4026,1.40312,1.4026,1.40275,243300001.0
2006-06-22 03:35:00,1.40286,1.40324,1.40266,1.40273,290200002.0
2006-06-22 03:40:00,1.40267,1.40343,1.40262,1.40337,366300003.0
2006-06-22 03:45:00,1.4034,1.40363,1.40289,1.40289,165800000.0
2006-06-22 03:50:00,1.40322,1.40345,1.40254,1.40289,335500000.0
2006-06-22 03:55:00,1.40329,1.40372,1.40285,1.40356,560100000.0
2006-06-22 04:00:00,1.40353,1.40361,1.40265,1.40288,523700000.0
2006-06-22 04:05:00,1.40275,1.40348,1.40262,1.4034,561600001.0
2006-06-22 04:10:00,1.4033,1.40349,1.40298,1.40323,446300002.0
2006-06-22 04:15:00,1.40323,1.40357,1.40315,1.40333,432500001.0
2006-06-22 04:20:00,1.40338,1.40361,1.4029,1.40303,438000000.0
2006-06-22 04:25:00,1.40305,1.40366,1.40293,1.4033,532500001.0
2006-06-22 04:30:00,1.40284,1.40347,1.40282,1.40339,260900000.0
2006-06-22 04:35:00,1.40331,1.40373,1.40286,1.40342,494500001.0
2006-06-22 04:40:00,1.40337,1.40373,1.40295,1.40373,266000000.0
2006-06-22 04:45:00,1.40378,1.40385,1.40299,1.40338,274100000.0
2006-06-22 04:50:00,1.40375,1.40382,1.40327,1.40327,171400001.0
2006-06-22 04:55:00,1.40363,1.40389,1.40325,1.40325,281900002.0
2006-06-22 05:00:00,1.4036,1.40389,1.40348,1.40366,471300001.0
2006-06-22 05:05:00,1.40366,1.4041,1.4036,1.40378,1100400001.0
2006-06-22 05:10:00,1.40383,1.40415,1.40375,1.40385,845500002.0
2006-06-22 05:15:00,1.40392,1.40431,1.40364,1.40366,922900002.0
2006-06-22 05:20:00,1.4038,1.40417,1.40339,1.40358,1069900003.0
2006-06-22 05:25:00,1.40377,1.40424,1.40342,1.40384,1004000001.0
2006-06-22 05:30:00,1.40387,1.40434,1.40378,1.40391,940700002.0
2006-06-22 05:35:00,1.40414,1.40414,1.40342,1.40394,759300002.0
2006-06-22 05:40:00,1.40382,1.40418,1.40355,1.40369,753700002.0
2006-06-22 05:45:00,1.40374,1.40429,1.40369,1.40386,983500003.0
2006-06-22 05:50:00,1.40382,1.40437,1.40367,1.40431,958200004.0
2006-06-22 05:55:00,1.40425,1.40442,1.40396,1.40399,688700001.0
2006-06-22 06:00:00,1.40397,1.40449,1.40377,1.40438,871100003.0
2006-06-22 06:05:00,1.40427,1.40441,1.40389,1.40415,1737100002.0
2006-06-22 06:10:00,1.40425,1.40468,1.40401,1.4043,1814500003.0
2006-06-22 06:15:00,1.40439,1.40447,1.40396,1.40442,982300005.0
2006-06-22 06:20:00,1.40466,1.40491,1.4045,1.40483,1396500003.0
2006-06-22 06:25:00,1.40486,1.40505,1.40466,1.40485,1427700002.0
2006-06-22 06:30:00,1.4048,1.4051,1.40475,1.40498,1056700001.0
2006-06-22 06:35:00,1.40485,1.4051,1.40464,1.40486,584100002.0
2006-06-22 06:40:00,1.40481,1.40509,1.40464,1.40496,1144100003.0
2006-06-22 06:45:00,1.40501,1.40533,1.40486,1.40507,1022700000.0
2006-06-22 06:50:00,1.40514,1.40527,1.40471,1.40502,949100001.0
2006-06-22 06:55:00,1.40502,1.40519,1.4048,1.40496,1023200006.0
2006-06-22 07:00:00,1.40511,1.4053,1.40428,1.40428,1211000003.0
2006-06-22 07:05:00,1.40421,1.40427,1.40379,1.40403,995100002.0
2006-06-22 07:10:00,1.40407,1.40408,1.40375,1.40394,1933500006.0
2006-06-22 07:15:00,1.40418,1.40478,1.40397,1.40465,1520400005.0
2006-06-22 07:20:00,1.40458,1.40482,1.40419,1.40435,1633100000.0
2006-06-22 07:25:00,1.40435,1.40461,1.40397,1.40416,1252700005.0
2006-06-22 07:30:00,1.40417,1.40428,1.40394,1.40407,1905000004.0
2006-06-22 07:35:00,1.40401,1.40457,1.40386,1.40433,1253900003.0
2006-06-22 07:40:00,1.40432,1.40451,1.40412,1.40422,1927400005.0
2006-06-22 07:45:00,1.40432,1.40435,1.40353,1.40413,2913300008.0
2006-06-22 07:50:00,1.4041,1.40439,1.40302,1.40311,2553000005.0
2006-06-22 07:55:00,1.40306,1.40348,1.40293,1.4033,2921100010.0
2006-06-22 08:00:00,1.40343,1.40373,1.40301,1.40333,2008400010.0
2006-06-22 08:05:00,1.40333,1.40374,1.40316,1.40354,2335200003.0
2006-06-22 08:10:00,1.40355,1.40406,1.40334,1.40396,1540900004.0
2006-06-22 08:15:00,1.40407,1.40425,1.40376,1.40382,1353100007.0
2006-06-22 08:20:00,1.40393,1.40393,1.40313,1.4037,1918900007.0
2006-06-22 08:25:00,1.40379,1.40384,1.40282,1.40328,2394200008.0
2006-06-22 08:30:00,1.40334,1.40359,1.4029,1.4029,1764900003.0
2006-06-22 08:35:00,1.40287,1.4032,1.4025,1.40255,2053600002.0
2006-06-22 08:40:00,1.4025,1.40346,1.4023,1.4023,2073000002.0
2006-06-22 08:45:00,1.40229,1.40268,1.40201,1.40247,2735700005.0
2006-06-22 08:50:00,1.40277,1.40304,1.40215,1.40241,2799600006.0
2006-06-22 08:55:00,1.40273,1.40308,1.40249,1.40275,2410300001.0
2006-06-22 09:00:00,1.40264,1.40281,1.40216,1.40216,2785700009.0
2006-06-22 09:05:00,1.40205,1.40221,1.4014,1.40165,1937100005.0
2006-06-22 09:10:00,1.40157,1.40195,1.40113,1.40195,2214500003.0
2006-06-22 09:15:00,1.40194,1.40253,1.40174,1.40224,2218700002.0
2006-06-22 09:20:00,1.40225,1.40267,1.4022,1.4023,1706500007.0
2006-06-22 09:25:00,1.40234,1.40273,1.40221,1.40226,2374900007.0
2006-06-22 09:30:00,1.40226,1.40262,1.40202,1.40203,2266800002.0
2006-06-22 09:35:00,1.40211,1.40294,1.40211,1.40266,1812700004.0
2006-06-22 09:40:00,1.40268,1.40304,1.40256,1.40256,2253900006.0
2006-06-22 09:45:00,1.40271,1.40331,1.40242,1.40287,2281900005.0
2006-06-22 09:50:00,1.40275,1.40289,1.4017,1.40289,2282300005.0
2006-06-22 09:55:00,1.40296,1.40331,1.40249,1.40313,3060400006.0
2006-06-22 10:00:00,1.40315,1.40392,1.40274,1.40368,2346300006.0
2006-06-22 10:05:00,1.40358,1.40418,1.40352,1.40362,2479100002.0
2006-06-22 10:10:00,1.40343,1.40396,1.40319,1.4039,2337800008.0
2006-06-22 10:15:00,1.40402,1.40428,1.40319,1.40364,1876900002.0
2006-06-22 10:20:00,1.40367,1.40409,1.40349,1.4036,2320100007.0
2006-06-22 10:25:00,1.40361,1.40436,1.4035,1.4043,2680700007.0
2006-06-22 10:30:00,1.40435,1.40458,1.40378,1.40437,2579800009.0
2006-06-22 10:35:00,1.4043,1.40446,1.40273,1.40336,2421900009.0
2006-06-22 10:40:00,1.40339,1.40357,1.40278,1.403,2550300005.0
2006-06-22 10:45:00,1.40293,1.40309,1.40242,1.40262,2101500005.0
2006-06-22 10:50:00,1.40259,1.40311,1.40235,1.40289,2160800006.0
2006-06-22 10:55:00,1.40287,1.40314,1.40259,1.40293,2442400003.0
2006-06-22 11:00:00,1.4031,1.40396,1.40281,1.40367,2392900003.0
2006-06-22 11:05:00,1.40364,1.40387,1.4032,1.4035,2220400006.0
2006-06-22 11:10:00,1.40354,1.40366,1.4031,1.4031,2272700001.0
2006-06-22 11:15:00,1.403,1.403,1.40245,1.40272,2040400001.0
2006-06-22 11:20:00,1.40268,1.40298,1.40225,1.40249,2708300007.0
2006-06-22 11:25:00,1.40252,1.4027,1.40218,1.40248,2293300003.0
2006-06-22 11:30:00,1.40247,1.40308,1.40232,1.40282,2585200004.0
2006-06-22 11:35:00,1.40283,1.40302,1.40249,1.4026,2685600003.0
2006-06-22 11:40:00,1.40269,1.4032,1.40266,1.40294,3157800005.0
2006-06-22 11:45:00,1.40312,1.40337,1.40287,1.40302,2432700004.0
2006-06-22 11:50:00,1.40308,1.40353,1.40266,1.40275,1267600003.0
2006-06-22 11:55:00,1.40258,1.40273,1.40092,1.40155,2367900006.0
2006-06-22 12:00:00,1.40148,1.40205,1.40098,1.40189,2153300004.0
2006-06-22 12:05:00,1.4019,1.40236,1.40156,1.40205,1966200006.0
2006-06-22 12:10:00,1.40201,1.40214,1.40168,1.40189,2036900004.0
2006-06-22 12:15:00,1.40158,1.40164,1.40081,1.4013,1674800004.0
2006-06-22 12:20:00,1.4015,1.40189,1.40084,1.40145,2088100006.0
2006-06-22 12:25:00,1.40156,1.40182,1.40086,1.40112,2510300004.0
2006-06-22 12:30:00,1.40118,1.40184,1.40056,1.40138,2528800007.0
2006-06-22 12:35:00,1.40157,1.40182,1.40088,1.4012,2647200004.0
2006-06-22 12:40:00,1.40129,1.40146,1.40016,1.40058,1905700002.0
2006-06-22 12:45:00,1.40064,1.40077,1.39899,1.3994,2232500008.0
2006-06-22 12:50:00,1.39936,1.39958,1.39847,1.39918,2035000007.0
2006-06-22 12:55:00,1.39942,1.39982,1.39917,1.39955,2382800006.0
2006-06-22 13:00:00,1.39975,1.39975,1.39915,1.39928,1630300005.0
2006-06-22 13:05:00,1.39917,1.39933,1.39839,1.39858,1350400001.0
2006-06-22 13:10:00,1.39867,1.39908,1.39829,1.39857,1489700000.0
2006-06-22 13:15:00,1.39843,1.39915,1.39803,1.39894,1243800001.0
2006-06-22 13:20:00,1.39894,1.39968,1.39894,1.39948,1143600004.0
2006-06-22 13:25:00,1.39942,1.39991,1.39932,1.39991,1639200005.0
2006-06-22 13:30:00,1.39992,1.40015,1.39955,1.39971,1976300005.0
2006-06-22 13:35:00,1.39972,1.4001,1.3995,1.39988,2037700002.0
2006-06-22 13:40:00,1.39985,1.40029,1.39961,1.39974,1121100001.0
2006-06-22 13:45:00,1.39968,1.40008,1.39919,1.4,1897600004.0
2006-06-22 13:50:00,1.39993,1.39993,1.39936,1.39959,1735000004.0
2006-06-22 13:55:00,1.39949,1.40018,1.39929,1.40012,1756900001.0
2006-06-22 14:00:00,1.39992,1.40284,1.39992,1.40208,1834100007.0
2006-06-22 14:05:00,1.40216,1.40263,1.40176,1.40201,1477900003.0
2006-06-22 14:10:00,1.40211,1.40239,1.40174,1.40214,1074300004.0
2006-06-22 14:15:00,1.40219,1.40239,1.40097,1.40117,1940500003.0
2006-06-22 14:20:00,1.40115,1.40166,1.40074,1.40116,1903600004.0
2006-06-22 14:25:00,1.40132,1.40225,1.39603,1.39613,1596900003.0
2006-06-22 14:30:00,1.39699,1.40414,1.39699,1.40363,192500001.0
2006-06-22 14:35:00,1.40382,1.40382,1.40203,1.4033,221900000.0
2006-06-22 14:40:00,1.40298,1.40318,1.40197,1.40254,242400001.0
2006-06-22 14:45:00,1.40237,1.40343,1.40215,1.40343,186400000.0
2006-06-22 14:50:00,1.40325,1.40361,1.40249,1.40322,161000000.0
2006-06-22 14:55:00,1.40358,1.40455,1.4035,1.40439,189400001.0
2006-06-22 15:00:00,1.40472,1.40492,1.40418,1.40477,188000001.0
2006-06-22 15:05:00,1.40446,1.40484,1.40335,1.40482,225500000.0
2006-06-22 15:10:00,1.40478,1.40498,1.40395,1.40435,171500000.0
2006-06-22 15:15:00,1.40447,1.40532,1.40423,1.40461,199000000.0
2006-06-22 15:20:00,1.4044,1.40518,1.40412,1.40469,160900000.0
2006-06-22 15:25:00,1.40466,1.40511,1.40419,1.40419,199000001.0
2006-06-22 15:30:00,1.40404,1.40453,1.40346,1.40428,163300001.0
2006-06-22 15:35:00,1.40426,1.4047,1.40378,1.40426,197600000.0
2006-06-22 15:40:00,1.40439,1.4048,1.40415,1.4045,194100001.0
2006-06-22 15:45:00,1.40435,1.4047,1.40381,1.40443,230100001.0
2006-06-22 15:50:00,1.40426,1.40462,1.40376,1.40407,177800001.0
2006-06-22 15:55:00,1.40409,1.4044,1.40365,1.40365,187800001.0
2006-06-22 16:00:00,1.40351,1.40376,1.4031,1.40362,169500000.0
2006-06-22 16:05:00,1.40377,1.40414,1.40363,1.40372,171800000.0
2006-06-22 16:10:00,1.40386,1.40457,1.40378,1.40409,173800001.0
2006-06-22 16:15:00,1.40395,1.40573,1.40385,1.40535,191900001.0
2006-06-22 16:20:00,1.40521,1.40575,1.4051,1.40551,205700001.0
2006-06-22 16:25:00,1.40575,1.40612,1.4052,1.40594,203400001.0
2006-06-22 16:30:00,1.40602,1.40643,1.40556,1.40635,233700001.0
2006-06-22 16:35:00,1.40667,1.40696,1.40578,1.40627,201900000.0
2006-06-22 16:40:00,1.40612,1.40655,1.40523,1.40555,206800000.0
2006-06-22 16:45:00,1.40531,1.40613,1.40531,1.40597,212200002.0
2006-06-22 16:50:00,1.40581,1.40581,1.4051,1.40523,197600000.0
2006-06-22 16:55:00,1.40519,1.40562,1.40398,1.40562,168800000.0
2006-06-22 17:00:00,1.40502,1.40536,1.40428,1.40507,234200000.0
2006-06-22 17:05:00,1.40497,1.40523,1.40357,1.40397,157100000.0
2006-06-22 17:10:00,1.40337,1.40395,1.4033,1.4033,190600000.0
2006-06-22 17:15:00,1.4038,1.40414,1.40297,1.40317,182600000.0
2006-06-22 17:20:00,1.40317,1.40383,1.40287,1.40366,171200000.0
2006-06-22 17:25:00,1.40347,1.40419,1.40347,1.40399,200100000.0
2006-06-22 17:30:00,1.404,1.4045,1.40352,1.40439,202800002.0
2006-06-22 17:35:00,1.40437,1.40492,1.40427,1.40487,191400001.0
2006-06-22 17:40:00,1.40474,1.4053,1.40436,1.40461,195600000.0
2006-06-22 17:45:00,1.40459,1.4047,1.404,1.40436,169300001.0
2006-06-22 17:50:00,1.40423,1.4044,1.40371,1.40417,188300001.0
2006-06-22 17:55:00,1.40424,1.4055,1.40379,1.40539,213900000.0
2006-06-22 18:00:00,1.4056,1.40639,1.40545,1.40613,220800001.0
2006-06-22 18:05:00,1.40631,1.40679,1.40605,1.40662,230300001.0
2006-06-22 18:10:00,1.40648,1.40672,1.40603,1.40647,205100002.0
2006-06-22 18:15:00,1.40645,1.40823,1.40641,1.40778,205400002.0
2006-06-22 18:20:00,1.40778,1.40824,1.40746,1.40756,237800000.0
2006-06-22 18:25:00,1.40767,1.40818,1.40736,1.4079,210100001.0
2006-06-22 18:30:00,1.40799,1.40834,1.4076,1.40813,192500001.0
2006-06-22 18:35:00,1.40806,1.40821,1.40714,1.4073,190500000.0
2006-06-22 18:40:00,1.40733,1.40773,1.40696,1.40757,178900000.0
2006-06-22 18:45:00,1.40733,1.40765,1.40648,1.40733,177600002.0
2006-06-22 18:50:00,1.40746,1.40786,1.40699,1.40719,191400000.0
2006-06-22 18:55:00,1.40702,1.40752,1.40659,1.40703,167000000.0
2006-06-22 19:00:00,1.40711,1.4072,1.40635,1.40656,183800001.0
2006-06-22 19:05:00,1.40653,1.40672,1.40629,1.40636,197200000.0
2006-06-22 19:10:00,1.40647,1.40682,1.40603,1.40677,204300000.0
2006-06-22 19:15:00,1.40661,1.40684,1.40633,1.40671,196500000.0
2006-06-22 19:20:00,1.40664,1.40714,1.40633,1.4071,166400000.0
2006-06-22 19:25:00,1.40718,1.4075,1.40646,1.40701,170300000.0
2006-06-22 19:30:00,1.40725,1.40756,1.40672,1.40699,194800000.0
2006-06-22 19:35:00,1.40701,1.40793,1.40677,1.40793,187900001.0
2006-06-22 19:40:00,1.40794,1.40817,1.40766,1.40794,209700000.0
2006-06-22 19:45:00,1.40787,1.40804,1.40738,1.40738,205600001.0
2006-06-22 19:50:00,1.40764,1.40764,1.40699,1.4075,256600003.0
2006-06-22 19:55:00,1.40757,1.40822,1.40757,1.40785,169500000.0
2006-06-22 20:00:00,1.40794,1.40831,1.40776,1.40811,207000000.0
2006-06-22 20:05:00,1.40808,1.40837,1.40792,1.40823,162900000.0
2006-06-22 20:10:00,1.40779,1.40845,1.40763,1.40818,223400000.0
2006-06-22 20:15:00,1.40824,1.40839,1.40773,1.40817,216900001.0
2006-06-22 20:20:00,1.40845,1.40868,1.408,1.40814,184400000.0
2006-06-22 20:25:00,1.40832,1.40832,1.40695,1.40759,225800002.0
2006-06-22 20:30:00,1.40773,1.40773,1.40668,1.40702,180000001.0
2006-06-22 20:35:00,1.40688,1.40706,1.40618,1.40635,247300001.0
2006-06-22 20:40:00,1.4065,1.40692,1.40635,1.40673,246300001.0
2006-06-22 20:45:00,1.40655,1.40685,1.40622,1.40653,213600000.0
2006-06-22 20:50:00,1.40647,1.40702,1.40629,1.40675,230000002.0
2006-06-22 20:55:00,1.40671,1.4073,1.40665,1.4072,160700000.0
2006-06-22 21:00:00,1.40687,1.40689,1.40623,1.40671,207700001.0
2006-06-22 21:05:00,1.40646,1.40696,1.40614,1.40682,169500000.0
2006-06-22 21:10:00,1.40687,1.40714,1.40657,1.40691,214600000.0
2006-06-22 21:15:00,1.40673,1.40757,1.40643,1.40696,191500000.0
2006-06-22 21:20:00,1.40696,1.40738,1.4066,1.40695,263500000.0
2006-06-22 21:25:00,1.40694,1.40714,1.40665,1.40674,198000000.0
2006-06-22 21:30:00,1.40677,1.40677,1.40646,1.40664,176200000.0
2006-06-22 21:35:00,1.40658,1.40688,1.40625,1.40664,137400000.0
2006-06-22 21:40:00,1.40651,1.4072,1.40651,1.40702,164700000.0
2006-06-22 21:45:00,1.407,1.40723,1.40651,1.40673,183800000.0
2006-06-22 21:50:00,1.40685,1.40721,1.40661,1.40703,218700000.0
2006-06-22 21:55:00,1.40694,1.40701,1.40645,1.40645,218700000.0
2006-06-22 22:00:00,1.40648,1.40668,1.40625,1.40638,192100000.0
2006-06-22 22:05:00,1.40646,1.40661,1.40597,1.40618,218600001.0
2006-06-22 22:10:00,1.40625,1.40644,1.40609,1.40614,198700000.0
2006-06-22 22:15:00,1.40619,1.4065,1.40604,1.40641,198500000.0
2006-06-22 22:20:00,1.40648,1.40662,1.40604,1.40638,206700000.0
2006-06-22 22:25:00,1.40627,1.40652,1.40597,1.40635,178300000.0
2006-06-22 22:30:00,1.40634,1.40636,1.40507,1.40532,213200000.0
2006-06-22 22:35:00,1.40543,1.4058,1.40503,1.40536,220600000.0
2006-06-22 22:40:00,1.4052,1.4052,1.40457,1.40482,216800002.0
2006-06-22 22:45:00,1.40485,1.40544,1.40478,1.40516,189000001.0
2006-06-22 22:50:00,1.40529,1.4056,1.40504,1.40506,177800000.0
2006-06-22 22:55:00,1.40521,1.40521,1.40466,1.40501,171800000.0
2006-06-22 23:00:00,1.40496,1.4055,1.40478,1.4053,122800000.0
2006-06-22 23:05:00,1.405,1.406,1.405,1.4057,121500000.0
2006-06-22 23:10:00,1.4055,1.4058,1.4048,1.4048,121500000.0
2006-06-22 23:15:00,1.4041,1.4054,1.4041,1.4049,121500000.0
2006-06-22 23:20:00,1.4048,1.405,1.4046,1.4046,97200000.0
2006-06-22 23:25:00,1.4047,1.4051,1.4043,1.4051,121500000.0
2006-06-22 23:30:00,1.405,1.40515,1.40436,1.40454,166400000.0
2006-06-22 23:35:00,1.40423,1.40524,1.40423,1.40524,198000000.0
2006-06-22 23:40:00,1.40556,1.40556,1.40473,1.40509,233300000.0
2006-06-22 23:45:00,1.40501,1.40537,1.40479,1.4051,248000001.0
2006-06-22 23:50:00,1.40512,1.40541,1.40441,1.40441,234800000.0
2006-06-22 23:55:00,1.40483,1.4051,1.40458,1.40474,193600001.0
2006-06-23 00:00:00,1.40475,1.40521,1.40467,1.40513,223800000.0
2006-06-23 00:05:00,1.40516,1.40575,1.40501,1.40526,196200000.0
2006-06-23 00:10:00,1.40558,1.40584,1.40515,1.40552,183300000.0
2006-06-23 00:15:00,1.40539,1.40564,1.40524,1.40562,139800000.0
2006-06-23 00:20:00,1.4057,1.40576,1.40511,1.40572,167000000.0
2006-06-23 00:25:00,1.40561,1.40604,1.40554,1.40586,194200000.0
2006-06-23 00:30:00,1.40572,1.40603,1.40561,1.40575,160000000.0
2006-06-23 00:35:00,1.40606,1.40606,1.40562,1.40574,150000000.0
2006-06-23 00:40:00,1.40592,1.40615,1.40557,1.4057,169600000.0
2006-06-23 00:45:00,1.40577,1.40581,1.40513,1.40534,220800000.0
2006-06-23 00:50:00,1.40544,1.40561,1.4052,1.40553,187500000.0
2006-06-23 00:55:00,1.4055,1.40613,1.40534,1.40613,181100000.0
2006-06-23 01:00:00,1.4061,1.40628,1.40551,1.40594,169500000.0
2006-06-23 01:05:00,1.40601,1.40616,1.40571,1.40595,162100000.0
2006-06-23 01:10:00,1.40584,1.40632,1.40548,1.40603,193600002.0
2006-06-23 01:15:00,1.40611,1.40627,1.4058,1.40605,197800001.0
2006-06-23 01:20:00,1.40612,1.4063,1.40559,1.4063,203400001.0
2006-06-23 01:25:00,1.40626,1.4064,1.4059,1.40627,183300000.0
2006-06-23 01:30:00,1.40614,1.40634,1.40548,1.40624,186500000.0
2006-06-23 01:35:00,1.40633,1.40645,1.40574,1.40618,206600001.0
2006-06-23 01:40:00,1.40624,1.40677,1.40593,1.40668,153800000.0
2006-06-23 01:45:00,1.40671,1.40728,1.40652,1.40705,200300001.0
2006-06-23 01:50:00,1.40706,1.40751,1.40676,1.40749,205900000.0
2006-06-23 01:55:00,1.40747,1.40769,1.40701,1.40734,202100000.0
2006-06-23 02:00:00,1.40708,1.40753,1.4068,1.40737,340000001.0
2006-06-23 02:05:00,1.40737,1.40757,1.4071,1.40753,612300000.0
2006-06-23 02:10:00,1.40731,1.40766,1.4071,1.40745,434100001.0
2006-06-23 02:15:00,1.40732,1.40777,1.40702,1.40727,566800002.0
2006-06-23 02:20:00,1.40749,1.4082,1.40712,1.40803,220600001.0
2006-06-23 02:25:00,1.40786,1.40789,1.4073,1.40766,339500000.0
2006-06-23 02:30:00,1.40782,1.40784,1.40723,1.40745,405600001.0
2006-06-23 02:35:00,1.40752,1.40783,1.40731,1.40752,303100000.0
2006-06-23 02:40:00,1.40757,1.40786,1.40749,1.40774,171500000.0
2006-06-23 02:45:00,1.40713,1.40794,1.40696,1.40746,595400001.0
2006-06-23 02:50:00,1.40768,1.40796,1.40713,1.40761,274800001.0
2006-06-23 02:55:00,1.4077,1.4077,1.40689,1.40698,286300000.0
2006-06-23 03:00:00,1.40705,1.40742,1.40689,1.40705,337200002.0
2006-06-23 03:05:00,1.40691,1.40725,1.40636,1.40686,336400001.0
2006-06-23 03:10:00,1.4064,1.4068,1.40598,1.40646,213200001.0
2006-06-23 03:15:00,1.40609,1.40697,1.40609,1.40695,173000000.0
2006-06-23 03:20:00,1.40657,1.40712,1.40629,1.40649,293100000.0
2006-06-23 03:25:00,1.40679,1.40679,1.40601,1.40634,443300002.0
2006-06-23 03:30:00,1.40652,1.40676,1.40613,1.40629,244500000.0
2006-06-23 03:35:00,1.40636,1.4068,1.40579,1.40585,272100001.0
2006-06-23 03:40:00,1.40575,1.40667,1.40575,1.40627,302900000.0
2006-06-23 03:45:00,1.40631,1.40672,1.40577,1.40607,198500000.0
2006-06-23 03:50:00,1.4063,1.40637,1.4058,1.40588,333600000.0
2006-06-23 03:55:00,1.40626,1.40634,1.40551,1.40603,569500001.0
2006-06-23 04:00:00,1.40601,1.40627,1.40558,1.40558,617100001.0
2006-06-23 04:05:00,1.4054,1.40634,1.40525,1.40621,444900000.0
2006-06-23 04:10:00,1.40609,1.40631,1.40581,1.40601,399100000.0
2006-06-23 04:15:00,1.40601,1.40629,1.40591,1.40606,386100000.0
2006-06-23 04:20:00,1.40599,1.40653,1.40588,1.40624,442400000.0
2006-06-23 04:25:00,1.40626,1.4068,1.40589,1.40674,497400002.0
2006-06-23 04:30:00,1.40629,1.40673,1.40628,1.4064,219600000.0
2006-06-23 04:35:00,1.40626,1.40658,1.40574,1.4062,486500002.0
2006-06-23 04:40:00,1.40619,1.40656,1.40609,1.40647,238500001.0
2006-06-23 04:45:00,1.40626,1.40652,1.40581,1.40607,305000000.0
2006-06-23 04:50:00,1.40641,1.40679,1.40607,1.40613,251200002.0
2006-06-23 04:55:00,1.40649,1.40677,1.40607,1.40619,275400001.0
2006-06-23 05:00:00,1.40659,1.40696,1.40635,1.40678,531300001.0
2006-06-23 05:05:00,1.40682,1.40718,1.40666,1.40671,1163500001.0
2006-06-23 05:10:00,1.40674,1.40688,1.40655,1.40677,847000001.0
2006-06-23 05:15:00,1.40695,1.40741,1.40684,1.40707,905200002.0
2006-06-23 05:20:00,1.4071,1.40756,1.4071,1.4072,1092900001.0
2006-06-23 05:25:00,1.40737,1.40754,1.40668,1.40703,1031100001.0
2006-06-23 05:30:00,1.40708,1.40746,1.4066,1.40663,811100000.0
2006-06-23 05:35:00,1.40673,1.40673,1.40607,1.4065,675900000.0
2006-06-23 05:40:00,1.40633,1.40683,1.40627,1.40658,783300002.0
2006-06-23 05:45:00,1.40663,1.40735,1.40658,1.40693,975600002.0
2006-06-23 05:50:00,1.40691,1.4074,1.4068,1.4072,950500003.0
2006-06-23 05:55:00,1.40712,1.40722,1.40656,1.40672,737500001.0
2006-06-23 06:00:00,1.40674,1.40681,1.40646,1.40656,797700002.0
2006-06-23 06:05:00,1.40662,1.40697,1.40645,1.40661,1851500008.0
2006-06-23 06:10:00,1.40667,1.40695,1.40644,1.40669,1671200001.0
2006-06-23 06:15:00,1.40669,1.40676,1.40646,1.40668,987000003.0
2006-06-23 06:20:00,1.40662,1.40685,1.40644,1.4067,1435200003.0
2006-06-23 06:25:00,1.40672,1.40699,1.40668,1.40675,1381100003.0
2006-06-23 06:30:00,1.40673,1.40712,1.40671,1.40712,1160400005.0
2006-06-23 06:35:00,1.40698,1.40734,1.4069,1.40717,544800001.0
2006-06-23 06:40:00,1.40722,1.40734,1.407,1.40709,1067000003.0
2006-06-23 06:45:00,1.40714,1.40737,1.40699,1.40722,989200002.0
2006-06-23 06:50:00,1.40729,1.40751,1.40687,1.407,1004300003.0
2006-06-23 06:55:00,1.40709,1.4073,1.40685,1.40708,928400001.0
2006-06-23 07:00:00,1.40726,1.40731,1.4065,1.40689,1311300003.0
2006-06-23 07:05:00,1.40698,1.40698,1.40649,1.40657,1035000002.0
2006-06-23 07:10:00,1.40667,1.40719,1.40653,1.4071,1833300002.0
2006-06-23 07:15:00,1.40726,1.40726,1.4064,1.40698,1408500002.0
2006-06-23 07:20:00,1.40702,1.40705,1.40658,1.40659,1682600001.0
2006-06-23 07:25:00,1.40683,1.40732,1.4065,1.40684,1231700003.0
2006-06-23 07:30:00,1.40689,1.40732,1.40675,1.40692,1880100002.0
2006-06-23 07:35:00,1.40696,1.40747,1.40695,1.4074,1286400005.0
2006-06-23 07:40:00,1.40723,1.40743,1.40671,1.40671,1979600005.0
2006-06-23 07:45:00,1.40666,1.40735,1.40649,1.40688,2924100007.0
2006-06-23 07:50:00,1.4068,1.40681,1.40601,1.40622,2542100004.0
2006-06-23 07:55:00,1.4062,1.40667,1.40587,1.40587,2882600005.0
2006-06-23 08:00:00,1.40594,1.40643,1.40572,1.40641,2033000006.0
2006-06-23 08:05:00,1.40651,1.40708,1.40642,1.40687,2498600010.0
2006-06-23 08:10:00,1.40694,1.40732,1.40674,1.40681,1529900005.0
2006-06-23 08:15:00,1.40676,1.40704,1.40613,1.40622,1290600002.0
2006-06-23 08:20:00,1.40621,1.4068,1.40611,1.40664,1907300006.0
2006-06-23 08:25:00,1.40664,1.40742,1.40646,1.40728,2265400002.0
2006-06-23 08:30:00,1.40742,1.40809,1.40719,1.40725,1847600001.0
2006-06-23 08:35:00,1.40733,1.40759,1.40694,1.40711,2099400003.0
2006-06-23 08:40:00,1.40689,1.40742,1.40685,1.40702,2217900011.0
2006-06-23 08:45:00,1.40702,1.4072,1.40645,1.4069,2810400007.0
2006-06-23 08:50:00,1.40698,1.40698,1.40635,1.40648,2828800004.0
2006-06-23 08:55:00,1.40661,1.40681,1.40612,1.4062,2437300003.0
2006-06-23 09:00:00,1.40611,1.40686,1.40601,1.40659,2774000005.0
2006-06-23 09:05:00,1.40656,1.40677,1.40626,1.40674,1980400005.0
2006-06-23 09:10:00,1.40669,1.40708,1.40644,1.40668,2127600003.0
2006-06-23 09:15:00,1.40666,1.40679,1.40516,1.40516,2276400002.0
2006-06-23 09:20:00,1.40504,1.40656,1.40481,1.40629,1544100004.0
2006-06-23 09:25:00,1.40634,1.40677,1.40632,1.40644,2252400005.0
2006-06-23 09:30:00,1.40649,1.40741,1.40647,1.40689,2194000003.0
2006-06-23 09:35:00,1.40688,1.40741,1.40685,1.40695,1992000002.0
2006-06-23 09:40:00,1.40685,1.4076,1.40671,1.40672,2065800004.0
2006-06-23 09:45:00,1.40687,1.40712,1.4066,1.4071,2189700005.0
2006-06-23 09:50:00,1.40692,1.40695,1.40567,1.40598,2262300005.0
2006-06-23 09:55:00,1.4059,1.40769,1.4059,1.40752,2948000004.0
2006-06-23 10:00:00,1.40741,1.40754,1.40699,1.40729,2401800005.0
2006-06-23 10:05:00,1.40696,1.40715,1.40603,1.40633,2623100007.0
2006-06-23 10:10:00,1.40624,1.40632,1.40532,1.4055,2246100004.0
2006-06-23 10:15:00,1.40563,1.40659,1.40541,1.40575,1960200006.0
2006-06-23 10:20:00,1.40585,1.40614,1.40544,1.40558,2279000006.0
2006-06-23 10:25:00,1.40575,1.40603,1.40557,1.40581,2460200003.0
2006-06-23 10:30:00,1.40589,1.40644,1.40568,1.40639,2594600009.0
2006-06-23 10:35:00,1.40632,1.40681,1.40615,1.40656,2421500003.0
2006-06-23 10:40:00,1.40651,1.40737,1.40613,1.40737,2431300002.0
2006-06-23 10:45:00,1.40757,1.4086,1.40736,1.40779,2066000006.0
2006-06-23 10:50:00,1.40763,1.40787,1.4071,1.40744,2161800005.0
2006-06-23 10:55:00,1.40745,1.40751,1.40656,1.4071,2581800003.0
2006-06-23 11:00:00,1.40724,1.40822,1.40724,1.40816,2575500010.0
2006-06-23 11:05:00,1.40821,1.40863,1.40802,1.40837,2016800004.0
2006-06-23 11:10:00,1.4084,1.40872,1.40818,1.40856,2242000002.0
2006-06-23 11:15:00,1.40855,1.40885,1.40811,1.40862,2179500007.0
2006-06-23 11:20:00,1.40848,1.40896,1.40835,1.40836,2525700004.0
2006-06-23 11:25:00,1.40864,1.4087,1.40748,1.40781,2415800006.0
2006-06-23 11:30:00,1.40777,1.40808,1.40737,1.40758,2597000006.0
2006-06-23 11:35:00,1.40756,1.40824,1.40745,1.40761,2817200005.0
2006-06-23 11:40:00,1.40771,1.40865,1.40771,1.40799,3200400006.0
2006-06-23 11:45:00,1.40812,1.40867,1.40787,1.40787,2281700004.0
2006-06-23 11:50:00,1.4078,1.40791,1.40419,1.40419,1322200000.0
2006-06-23 11:55:00,1.40419,1.40607,1.40402,1.40569,2375800006.0
2006-06-23 12:00:00,1.40577,1.40589,1.40507,1.40533,2149800005.0
2006-06-23 12:05:00,1.40546,1.40577,1.40511,1.40549,1965800004.0
2006-06-23 12:10:00,1.40544,1.40546,1.40471,1.40529,2057800008.0
2006-06-23 12:15:00,1.40512,1.4058,1.40485,1.40526,1591100003.0
2006-06-23 12:20:00,1.40528,1.4062,1.40507,1.40589,2234800007.0
2006-06-23 12:25:00,1.40594,1.40602,1.40535,1.40568,2471800005.0
2006-06-23 12:30:00,1.40569,1.40603,1.40528,1.40571,2393800005.0
2006-06-23 12:35:00,1.40592,1.40666,1.40586,1.40625,2684500004.0
2006-06-23 12:40:00,1.40622,1.40646,1.40593,1.4061,2017100004.0
2006-06-23 12:45:00,1.4061,1.40636,1.40584,1.40606,2266900008.0
2006-06-23 12:50:00,1.40598,1.4065,1.40576,1.40634,1995100002.0
2006-06-23 12:55:00,1.40635,1.40725,1.40618,1.4065,2366400002.0
2006-06-23 13:00:00,1.40652,1.40716,1.40617,1.40688,1642600001.0
2006-06-23 13:05:00,1.40688,1.40716,1.40672,1.40686,1343800005.0
2006-06-23 13:10:00,1.40703,1.40704,1.40655,1.40689,1543500003.0
2006-06-23 13:15:00,1.40681,1.40685,1.40617,1.40647,1306300002.0
2006-06-23 13:20:00,1.40645,1.40658,1.40628,1.40636,1063900000.0
2006-06-23 13:25:00,1.40638,1.40658,1.40599,1.4063,1713900002.0
2006-06-23 13:30:00,1.40625,1.40642,1.40577,1.40614,1963900004.0
2006-06-23 13:35:00,1.40637,1.4066,1.40609,1.40639,1868400002.0
2006-06-23 13:40:00,1.40632,1.40729,1.40602,1.40619,1261800005.0
2006-06-23 13:45:00,1.40628,1.40654,1.40425,1.40463,1946500005.0
2006-06-23 13:50:00,1.40452,1.40477,1.40393,1.40444,1958800003.0
2006-06-23 13:55:00,1.40474,1.40493,1.4041,1.40459,1697200003.0
2006-06-23 14:00:00,1.40457,1.40483,1.40399,1.40432,1867200003.0
2006-06-23 14:05:00,1.40442,1.40474,1.40296,1.40366,1619000003.0
2006-06-23 14:10:00,1.40366,1.40371,1.40313,1.40357,955200003.0
2006-06-23 14:15:00,1.40349,1.40365,1.402,1.40216,2051100004.0
2006-06-23 14:20:00,1.40208,1.4025,1.40105,1.40125,1836100004.0
2006-06-23 14:25:00,1.40127,1.40216,1.40094,1.40148,1699800003.0
2006-06-23 14:30:00,1.40128,1.40309,1.40099,1.40274,195700000.0
2006-06-23 14:35:00,1.40311,1.40384,1.40247,1.40355,201900000.0
2006-06-23 14:40:00,1.40355,1.40387,1.40253,1.40292,207200001.0
2006-06-23 14:45:00,1.40285,1.40329,1.40239,1.40254,199400000.0
2006-06-23 14:50:00,1.40246,1.40327,1.4022,1.40286,199700000.0
2006-06-23 14:55:00,1.40299,1.40452,1.40299,1.40406,177300000.0
2006-06-23 15:00:00,1.40418,1.40501,1.404,1.40458,232900001.0
2006-06-23 15:05:00,1.40451,1.40597,1.40395,1.40579,172100000.0
2006-06-23 15:10:00,1.40556,1.40611,1.40515,1.40598,185100000.0
2006-06-23 15:15:00,1.40611,1.40658,1.40519,1.40519,197000000.0
2006-06-23 15:20:00,1.40523,1.40829,1.40523,1.40829,187900001.0
2006-06-23 15:25:00,1.40839,1.4098,1.40811,1.40966,204800001.0
2006-06-23 15:30:00,1.40971,1.41067,1.40933,1.40991,195400000.0
2006-06-23 15:35:00,1.40989,1.41049,1.40893,1.40928,204100001.0
2006-06-23 15:40:00,1.40938,1.4095,1.40832,1.40843,187800001.0
2006-06-23 15:45:00,1.40849,1.41009,1.4083,1.40885,218400000.0
2006-06-23 15:50:00,1.40861,1.40869,1.40788,1.40793,188000000.0
2006-06-23 15:55:00,1.40818,1.4089,1.40814,1.4083,187000002.0
2006-06-23 16:00:00,1.40843,1.40886,1.40823,1.40833,183600000.0
2006-06-23 16:05:00,1.40829,1.4087,1.4068,1.40691,198700000.0
2006-06-23 16:10:00,1.40693,1.40714,1.40627,1.4071,213600001.0
2006-06-23 16:15:00,1.40709,1.40751,1.40627,1.40738,175200000.0
2006-06-23 16:20:00,1.40735,1.40755,1.40575,1.4059,195300001.0
2006-06-23 16:25:00,1.40609,1.40614,1.40517,1.40533,171800000.0
2006-06-23 16:30:00,1.4055,1.40597,1.40506,1.40576,239000000.0
2006-06-23 16:35:00,1.40585,1.40603,1.40511,1.40542,212500001.0
2006-06-23 16:40:00,1.40559,1.40654,1.4054,1.40654,221900002.0
2006-06-23 16:45:00,1.40642,1.40725,1.40642,1.40725,247500001.0
2006-06-23 16:50:00,1.40734,1.40755,1.40703,1.40732,172300000.0
2006-06-23 16:55:00,1.40728,1.40732,1.4065,1.40732,147400000.0
2006-06-23 17:00:00,1.40713,1.40746,1.4064,1.40655,214200001.0
2006-06-23 17:05:00,1.40641,1.40695,1.40606,1.40625,212200000.0
2006-06-23 17:10:00,1.4061,1.40735,1.40597,1.40677,182700000.0
2006-06-23 17:15:00,1.40701,1.40729,1.40661,1.40725,177900000.0
2006-06-23 17:20:00,1.40726,1.40735,1.40677,1.40712,207400000.0
2006-06-23 17:25:00,1.40709,1.40741,1.40658,1.40686,219100001.0
2006-06-23 17:30:00,1.40683,1.40735,1.40653,1.40727,221800001.0
2006-06-23 17:35:00,1.40719,1.40767,1.40663,1.40767,191900000.0
2006-06-23 17:40:00,1.40753,1.40796,1.40738,1.40754,221500000.0
2006-06-23 17:45:00,1.40779,1.40784,1.4065,1.40676,207100000.0
2006-06-23 17:50:00,1.40653,1.40713,1.4063,1.40684,127400000.0
2006-06-23 17:55:00,1.40692,1.40779,1.40652,1.40705,225700001.0
2006-06-23 18:00:00,1.40719,1.40719,1.40622,1.40688,197400000.0
2006-06-23 18:05:00,1.40698,1.40704,1.40653,1.40654,217100001.0
2006-06-23 18:10:00,1.40653,1.40656,1.4054,1.40604,179800000.0
2006-06-23 18:15:00,1.40602,1.40685,1.40602,1.40647,170500000.0
2006-06-23 18:20:00,1.4066,1.40663,1.40622,1.40642,201200001.0
2006-06-23 18:25:00,1.4065,1.40694,1.40636,1.40671,178500000.0
2006-06-23 18:30:00,1.4068,1.40689,1.40641,1.40666,181900000.0
2006-06-23 18:35:00,1.40665,1.40675,1.40633,1.40639,164200000.0
2006-06-23 18:40:00,1.40635,1.40653,1.40598,1.40598,203300003.0
2006-06-23 18:45:00,1.4062,1.40648,1.40565,1.40617,143000000.0
2006-06-23 18:50:00,1.40622,1.4067,1.40589,1.40632,207800001.0
2006-06-23 18:55:00,1.40609,1.40658,1.40572,1.40645,169200000.0
2006-06-23 19:00:00,1.40659,1.40687,1.40615,1.40666,235200000.0
2006-06-23 19:05:00,1.40674,1.40737,1.40674,1.40725,165000000.0
2006-06-23 19:10:00,1.40738,1.40762,1.40698,1.40762,237700000.0
2006-06-23 19:15:00,1.40748,1.40748,1.40657,1.40696,172500001.0
2006-06-23 19:20:00,1.40697,1.4074,1.40673,1.40714,187200001.0
2006-06-23 19:25:00,1.40723,1.4076,1.40694,1.40751,174300000.0
2006-06-23 19:30:00,1.40759,1.40759,1.40695,1.40695,239600002.0
2006-06-23 19:35:00,1.40686,1.40709,1.40649,1.40661,169600000.0
2006-06-23 19:40:00,1.4065,1.40661,1.406,1.40633,200500000.0
2006-06-23 19:45:00,1.40623,1.40634,1.40519,1.40584,212000001.0
2006-06-23 19:50:00,1.40608,1.40608,1.40555,1.40577,174400000.0
2006-06-23 19:55:00,1.40585,1.40628,1.40585,1.40609,143000000.0
2006-06-23 20:00:00,1.4061,1.40651,1.40577,1.40599,219800000.0
2006-06-23 20:05:00,1.40611,1.4063,1.40548,1.40595,158600000.0
2006-06-23 20:10:00,1.40554,1.40594,1.40515,1.40573,174600000.0
2006-06-23 20:15:00,1.40568,1.4058,1.40498,1.40518,201500001.0
2006-06-23 20:20:00,1.40527,1.40557,1.40511,1.40536,200300000.0
2006-06-23 20:25:00,1.4056,1.40573,1.40496,1.40563,218400001.0
2006-06-23 20:30:00,1.40577,1.40604,1.40547,1.40593,220700000.0
2006-06-23 20:35:00,1.40586,1.40658,1.4058,1.4059,261000000.0
2006-06-23 20:40:00,1.40605,1.40633,1.40564,1.4063,251400001.0
2006-06-23 20:45:00,1.40618,1.40648,1.40603,1.40606,177400000.0
2006-06-23 20:50:00,1.40594,1.40645,1.40574,1.40581,194100000.0
2006-06-23 20:55:00,1.40594,1.40647,1.40567,1.40581,226800000.0
2006-06-23 21:00:00,1.40576,1.40647,1.40547,1.40647,203500001.0
2006-06-23 21:05:00,1.40629,1.40706,1.40629,1.40695,147100000.0
2006-06-23 21:10:00,1.4069,1.40711,1.40621,1.40621,195900001.0
2006-06-23 21:15:00,1.40613,1.40658,1.40569,1.40602,174900000.0
2006-06-23 21:20:00,1.40604,1.40621,1.40544,1.40582,230300001.0
2006-06-23 21:25:00,1.4058,1.40601,1.40561,1.40585,203900000.0
2006-06-23 21:30:00,1.40582,1.40582,1.40541,1.40553,165200000.0
2006-06-23 21:35:00,1.40547,1.40593,1.40519,1.40593,150400000.0
2006-06-23 21:40:00,1.40586,1.40614,1.4056,1.40582,197600000.0
2006-06-23 21:45:00,1.40588,1.40605,1.40547,1.40557,179700000.0
2006-06-23 21:50:00,1.40564,1.40575,1.40534,1.40559,206400000.0
2006-06-23 21:55:00,1.40557,1.40557,1.40476,1.40502,285000000.0
2006-06-23 22:00:00,1.40505,1.4053,1.40487,1.40517,179400000.0
2006-06-23 22:05:00,1.40534,1.40534,1.40435,1.40459,160400000.0
2006-06-23 22:10:00,1.40467,1.40495,1.40396,1.40412,207200000.0
2006-06-23 22:15:00,1.40432,1.40459,1.40371,1.4039,164100000.0
2006-06-23 22:20:00,1.40393,1.40411,1.40356,1.40389,264400002.0
2006-06-23 22:25:00,1.40363,1.40388,1.40325,1.40387,224200000.0
2006-06-23 22:30:00,1.40384,1.40384,1.40262,1.40351,235200000.0
2006-06-23 22:35:00,1.40381,1.40404,1.40322,1.40374,179100000.0
2006-06-23 22:40:00,1.40369,1.40394,1.40341,1.40394,171100000.0
2006-06-23 22:45:00,1.40403,1.40404,1.40347,1.4037,176200000.0
2006-06-23 22:50:00,1.40367,1.40392,1.40322,1.40388,138900000.0
2006-06-23 22:55:00,1.40398,1.40429,1.40335,1.40346,218800000.0
2006-06-25 23:00:00,1.40339,1.40349,1.40311,1.40344,170300001.0
2006-06-25 23:05:00,1.40337,1.40357,1.40304,1.40334,178100000.0
2006-06-25 23:10:00,1.40326,1.40354,1.40276,1.40339,192700001.0
2006-06-25 23:15:00,1.40339,1.40349,1.40281,1.40336,249700000.0
2006-06-25 23:20:00,1.40347,1.40354,1.40299,1.40321,208800002.0
2006-06-25 23:25:00,1.40334,1.40354,1.40306,1.40334,220800001.0
2006-06-25 23:30:00,1.40324,1.40349,1.40309,1.40324,195900002.0
2006-06-25 23:35:00,1.40334,1.40334,1.40245,1.40246,187300001.0
2006-06-25 23:40:00,1.40279,1.4028,1.40193,1.40236,188300000.0
2006-06-25 23:45:00,1.40221,1.40256,1.39828,1.39861,194800000.0
2006-06-25 23:50:00,1.39869,1.4002,1.39849,1.39931,193100003.0
2006-06-25 23:55:00,1.39962,1.40011,1.39958,1.39986,178900000.0
2006-06-26 00:00:00,1.39999,1.40109,1.39977,1.4009,197100000.0
2006-06-26 00:05:00,1.40098,1.40166,1.40047,1.40164,190800000.0
2006-06-26 00:10:00,1.40166,1.4017,1.40082,1.40168,148000000.0
2006-06-26 00:15:00,1.4015,1.40232,1.40149,1.40232,173300000.0
2006-06-26 00:20:00,1.40237,1.40237,1.40157,1.40213,237100000.0
2006-06-26 00:25:00,1.40212,1.40257,1.40167,1.4024,185900000.0
2006-06-26 00:30:00,1.40223,1.4027,1.40223,1.40237,147100000.0
2006-06-26 00:35:00,1.4027,1.40278,1.4024,1.4026,180800000.0
2006-06-26 00:40:00,1.40263,1.40302,1.40219,1.40297,180900001.0
2006-06-26 00:45:00,1.40297,1.40305,1.4027,1.40295,205700000.0
2006-06-26 00:50:00,1.403,1.40315,1.40226,1.40255,207000001.0
2006-06-26 00:55:00,1.40248,1.40312,1.40211,1.40293,181100000.0
2006-06-26 01:00:00,1.40282,1.40293,1.40239,1.40264,200000000.0
2006-06-26 01:05:00,1.40266,1.40283,1.4023,1.40277,189100000.0
2006-06-26 01:10:00,1.40271,1.40294,1.40238,1.40272,144600001.0
2006-06-26 01:15:00,1.40277,1.4035,1.40249,1.40332,180400000.0
2006-06-26 01:20:00,1.40335,1.40385,1.40292,1.40354,193200000.0
2006-06-26 01:25:00,1.40344,1.40365,1.40317,1.40348,213500001.0
2006-06-26 01:30:00,1.40365,1.40379,1.40323,1.40338,162200000.0
2006-06-26 01:35:00,1.40322,1.40354,1.40271,1.40307,197900000.0
2006-06-26 01:40:00,1.40303,1.40323,1.40241,1.40308,180500000.0
2006-06-26 01:45:00,1.40294,1.40316,1.40253,1.40298,201400000.0
2006-06-26 01:50:00,1.40295,1.40341,1.40259,1.40337,236200002.0
2006-06-26 01:55:00,1.4033,1.40416,1.40323,1.4038,157900000.0
2006-06-26 02:00:00,1.40351,1.40391,1.40333,1.40376,312300000.0
2006-06-26 02:05:00,1.40374,1.40381,1.40318,1.40363,600800001.0
2006-06-26 02:10:00,1.40335,1.4038,1.40295,1.4033,420300001.0
2006-06-26 02:15:00,1.40321,1.40354,1.4025,1.40309,514100000.0
2006-06-26 02:20:00,1.40321,1.40354,1.40291,1.40314,192700000.0
2006-06-26 02:25:00,1.40299,1.40327,1.40271,1.40304,344200000.0
2006-06-26 02:30:00,1.40328,1.40333,1.40224,1.40259,397600002.0
2006-06-26 02:35:00,1.40259,1.40259,1.40198,1.40236,322900000.0
2006-06-26 02:40:00,1.40239,1.40282,1.40213,1.40249,250200001.0
2006-06-26 02:45:00,1.40189,1.40302,1.40174,1.40266,674900001.0
2006-06-26 02:50:00,1.40301,1.40335,1.40272,1.40321,303200000.0
2006-06-26 02:55:00,1.40335,1.40369,1.40274,1.40306,258000001.0
2006-06-26 03:00:00,1.40309,1.4033,1.40272,1.40298,338300001.0
2006-06-26 03:05:00,1.40309,1.40331,1.4027,1.40323,298700001.0
2006-06-26 03:10:00,1.40272,1.40332,1.40272,1.40321,192800000.0
2006-06-26 03:15:00,1.40294,1.40373,1.40285,1.40373,176300000.0
2006-06-26 03:20:00,1.40322,1.40374,1.40322,1.40341,275600000.0
2006-06-26 03:25:00,1.40383,1.40383,1.40313,1.40313,351800000.0
2006-06-26 03:30:00,1.40322,1.40371,1.40314,1.40333,211000001.0
2006-06-26 03:35:00,1.40347,1.40392,1.40324,1.40334,248600001.0
2006-06-26 03:40:00,1.40331,1.40429,1.40329,1.40405,369100001.0
2006-06-26 03:45:00,1.40407,1.40439,1.40367,1.40367,192800000.0
2006-06-26 03:50:00,1.40396,1.40396,1.40287,1.40287,331600000.0
2006-06-26 03:55:00,1.40324,1.4038,1.40257,1.40331,621700000.0
2006-06-26 04:00:00,1.40327,1.40363,1.40296,1.40303,579500002.0
2006-06-26 04:05:00,1.40301,1.40383,1.40301,1.40357,571900002.0
2006-06-26 04:10:00,1.40348,1.40387,1.40323,1.40359,376200000.0
2006-06-26 04:15:00,1.40361,1.40383,1.40296,1.40311,371400000.0
2006-06-26 04:20:00,1.40302,1.40311,1.40255,1.40303,481400001.0
2006-06-26 04:25:00,1.40293,1.40364,1.40285,1.40338,595300000.0
2006-06-26 04:30:00,1.40303,1.40363,1.40294,1.40332,257200002.0
2006-06-26 04:35:00,1.4032,1.40406,1.40304,1.4035,488800002.0
2006-06-26 04:40:00,1.40344,1.40379,1.40322,1.40377,260300000.0
2006-06-26 04:45:00,1.40366,1.40408,1.40323,1.40359,248200000.0
2006-06-26 04:50:00,1.40385,1.40407,1.4035,1.40351,195500000.0
2006-06-26 04:55:00,1.40378,1.40388,1.40334,1.40344,250100000.0
2006-06-26 05:00:00,1.40387,1.40395,1.40336,1.40349,486600000.0
2006-06-26 05:05:00,1.40351,1.40382,1.40334,1.40334,1121400001.0
2006-06-26 05:10:00,1.40338,1.40372,1.40324,1.40344,873700000.0
2006-06-26 05:15:00,1.4036,1.4039,1.40336,1.40364,991400003.0
2006-06-26 05:20:00,1.40367,1.404,1.40351,1.40354,1125500005.0
2006-06-26 05:25:00,1.40377,1.40419,1.40339,1.40348,1055300005.0
2006-06-26 05:30:00,1.40348,1.40418,1.40338,1.40353,912600001.0
2006-06-26 05:35:00,1.40373,1.40381,1.40335,1.40367,735600002.0
2006-06-26 05:40:00,1.40347,1.40381,1.40339,1.40361,747100003.0
2006-06-26 05:45:00,1.40366,1.40397,1.40354,1.40359,1038900003.0
2006-06-26 05:50:00,1.40363,1.40403,1.40362,1.40392,962800002.0
2006-06-26 05:55:00,1.40382,1.40392,1.4033,1.40333,718400000.0
2006-06-26 06:00:00,1.40336,1.40362,1.40328,1.40337,833300003.0
2006-06-26 06:05:00,1.4034,1.40374,1.40333,1.40354,1746500002.0
2006-06-26 06:10:00,1.40364,1.40383,1.40334,1.40347,1666100003.0
2006-06-26 06:15:00,1.40348,1.40355,1.40281,1.40304,1006100004.0
2006-06-26 06:20:00,1.40307,1.40353,1.40299,1.40341,1391800000.0
2006-06-26 06:25:00,1.4034,1.40367,1.40335,1.40347,1261400003.0
2006-06-26 06:30:00,1.40342,1.40364,1.40315,1.4033,1069700001.0
2006-06-26 06:35:00,1.40315,1.40344,1.40306,1.40325,649900001.0
2006-06-26 06:40:00,1.40324,1.40354,1.40315,1.40327,975400002.0
2006-06-26 06:45:00,1.40343,1.40346,1.40292,1.40315,1017300002.0
2006-06-26 06:50:00,1.40321,1.40345,1.40279,1.40311,998100002.0
2006-06-26 06:55:00,1.4031,1.40317,1.40253,1.40263,947900001.0
2006-06-26 07:00:00,1.40278,1.40332,1.40258,1.40305,1275100002.0
2006-06-26 07:05:00,1.4032,1.40332,1.40272,1.40272,1062900003.0
2006-06-26 07:10:00,1.40292,1.40333,1.4029,1.40321,1849600000.0
2006-06-26 07:15:00,1.40341,1.40344,1.40291,1.40312,1487600005.0
2006-06-26 07:20:00,1.40311,1.4037,1.40283,1.40341,1825200001.0
2006-06-26 07:25:00,1.40343,1.40373,1.40331,1.40342,1183200000.0
2006-06-26 07:30:00,1.40357,1.40374,1.40317,1.4033,1890000003.0
2006-06-26 07:35:00,1.4033,1.4035,1.40318,1.40333,1217200003.0
2006-06-26 07:40:00,1.4033,1.40346,1.40312,1.40328,1915400004.0
2006-06-26 07:45:00,1.40333,1.40357,1.40296,1.40357,2810900006.0
2006-06-26 07:50:00,1.40346,1.40404,1.40329,1.40393,2459900001.0
2006-06-26 07:55:00,1.40382,1.40391,1.40347,1.40369,2838000005.0
2006-06-26 08:00:00,1.40375,1.40411,1.40355,1.40394,1957300003.0
2006-06-26 08:05:00,1.40411,1.40434,1.4032,1.40325,2429500004.0
2006-06-26 08:10:00,1.40324,1.40369,1.403,1.40303,1572300003.0
2006-06-26 08:15:00,1.40294,1.40347,1.40291,1.40347,1308700003.0
2006-06-26 08:20:00,1.40337,1.40342,1.4026,1.40276,1843600002.0
2006-06-26 08:25:00,1.40282,1.40338,1.40265,1.40294,2348000005.0
2006-06-26 08:30:00,1.40302,1.40372,1.40298,1.40347,1857000003.0
2006-06-26 08:35:00,1.40351,1.40438,1.40351,1.40399,2152300004.0
2006-06-26 08:40:00,1.40395,1.40451,1.40316,1.4033,2265400002.0
2006-06-26 08:45:00,1.40339,1.40381,1.40277,1.40358,2837100004.0
2006-06-26 08:50:00,1.40363,1.4041,1.40326,1.40369,2763500006.0
2006-06-26 08:55:00,1.40379,1.40441,1.40365,1.40421,2465700006.0
2006-06-26 09:00:00,1.40426,1.40536,1.40426,1.40511,2775400007.0
2006-06-26 09:05:00,1.40525,1.4072,1.40525,1.40697,2092200009.0
2006-06-26 09:10:00,1.40693,1.4071,1.40594,1.40631,2214400001.0
2006-06-26 09:15:00,1.40614,1.40889,1.40567,1.40815,2188200004.0
2006-06-26 09:20:00,1.40807,1.40874,1.40667,1.40677,1618800000.0
2006-06-26 09:25:00,1.40676,1.40822,1.40661,1.40774,2306300007.0
2006-06-26 09:30:00,1.40765,1.40833,1.40722,1.40787,2241800006.0
2006-06-26 09:35:00,1.40816,1.40978,1.40816,1.40884,1878600003.0
2006-06-26 09:40:00,1.40883,1.40927,1.40806,1.40817,2129700005.0
2006-06-26 09:45:00,1.40827,1.40837,1.40748,1.4078,2128800008.0
2006-06-26 09:50:00,1.40787,1.40901,1.40761,1.40851,2243500009.0
2006-06-26 09:55:00,1.40835,1.40835,1.40719,1.40761,2971700008.0
2006-06-26 10:00:00,1.40749,1.40769,1.40714,1.40736,2284000001.0
2006-06-26 10:05:00,1.40714,1.40763,1.40696,1.40719,2459700005.0
2006-06-26 10:10:00,1.40714,1.40755,1.40711,1.40735,2185400005.0
2006-06-26 10:15:00,1.40757,1.40778,1.40684,1.40693,1915900004.0
2006-06-26 10:20:00,1.40664,1.40743,1.40652,1.40697,2149500001.0
2006-06-26 10:25:00,1.40704,1.40786,1.40686,1.40743,2494800004.0
2006-06-26 10:30:00,1.40747,1.40761,1.40711,1.40751,2577200007.0
2006-06-26 10:35:00,1.40749,1.40775,1.40719,1.40739,2360000004.0
2006-06-26 10:40:00,1.40731,1.40744,1.40662,1.40724,2380500005.0
2006-06-26 10:45:00,1.4073,1.40744,1.4066,1.40669,2234000007.0
2006-06-26 10:50:00,1.40661,1.40709,1.40616,1.407,2135600004.0
2006-06-26 10:55:00,1.40709,1.40747,1.40674,1.40683,2699800013.0
2006-06-26 11:00:00,1.40687,1.40739,1.40683,1.40725,2373000006.0
2006-06-26 11:05:00,1.4073,1.40736,1.40624,1.40666,2173800003.0
2006-06-26 11:10:00,1.40668,1.40692,1.40597,1.40628,2382300008.0
2006-06-26 11:15:00,1.40631,1.40775,1.40609,1.40726,2078300004.0
2006-06-26 11:20:00,1.40717,1.40767,1.40703,1.40739,2649700005.0
2006-06-26 11:25:00,1.40741,1.40763,1.40708,1.4074,2269400002.0
2006-06-26 11:30:00,1.40737,1.40752,1.40705,1.40718,2577900008.0
2006-06-26 11:35:00,1.40755,1.40784,1.40719,1.40723,2718900003.0
2006-06-26 11:40:00,1.40737,1.40797,1.40731,1.40775,3264900007.0
2006-06-26 11:45:00,1.40795,1.40821,1.4077,1.40801,2447400003.0
2006-06-26 11:50:00,1.4082,1.40828,1.40635,1.40741,1363600006.0
2006-06-26 11:55:00,1.40746,1.40773,1.40658,1.40746,2357900003.0
2006-06-26 12:00:00,1.40738,1.40843,1.40719,1.40841,2035900002.0
2006-06-26 12:05:00,1.40858,1.40866,1.40772,1.40814,2013100006.0
2006-06-26 12:10:00,1.4082,1.40833,1.40757,1.40799,2094900007.0
2006-06-26 12:15:00,1.40791,1.40865,1.40782,1.40865,1648700003.0
2006-06-26 12:20:00,1.40871,1.40889,1.40829,1.40835,2125600005.0
2006-06-26 12:25:00,1.40865,1.40876,1.40811,1.40838,2562300008.0
2006-06-26 12:30:00,1.40842,1.4087,1.40807,1.40835,2474900001.0
2006-06-26 12:35:00,1.40855,1.40884,1.4083,1.40835,2628200008.0
2006-06-26 12:40:00,1.40829,1.40842,1.40762,1.40799,1877000001.0
2006-06-26 12:45:00,1.40799,1.40829,1.40649,1.40669,2279800002.0
2006-06-26 12:50:00,1.4066,1.40662,1.40453,1.40453,2035000002.0
2006-06-26 12:55:00,1.40399,1.40545,1.40367,1.40518,2440600005.0
2006-06-26 13:00:00,1.40507,1.40561,1.40497,1.40503,1675900003.0
2006-06-26 13:05:00,1.40497,1.40521,1.40428,1.40441,1456300004.0
2006-06-26 13:10:00,1.40448,1.40551,1.40445,1.40545,1486600002.0
2006-06-26 13:15:00,1.40557,1.40617,1.40515,1.40546,1318400003.0
2006-06-26 13:20:00,1.40545,1.40552,1.40528,1.40533,1105700000.0
2006-06-26 13:25:00,1.40541,1.40563,1.40484,1.40493,1792200006.0
2006-06-26 13:30:00,1.40486,1.40515,1.40433,1.40485,2041100004.0
2006-06-26 13:35:00,1.40507,1.40545,1.40487,1.40514,1886000005.0
2006-06-26 13:40:00,1.40525,1.40646,1.40525,1.40644,1283000003.0
2006-06-26 13:45:00,1.40658,1.40706,1.40652,1.40699,2020900006.0
2006-06-26 13:50:00,1.40704,1.40715,1.40619,1.40657,1908800006.0
2006-06-26 13:55:00,1.40649,1.40661,1.40556,1.40565,1674700006.0
2006-06-26 14:00:00,1.40549,1.40573,1.40514,1.40543,1999000008.0
2006-06-26 14:05:00,1.40543,1.40601,1.40531,1.40589,1587200001.0
2006-06-26 14:10:00,1.40603,1.40622,1.4054,1.4054,1107100003.0
2006-06-26 14:15:00,1.40536,1.40603,1.40513,1.40574,2007100003.0
2006-06-26 14:20:00,1.4059,1.40758,1.40578,1.40742,1803700004.0
2006-06-26 14:25:00,1.40753,1.40821,1.4074,1.40785,1669600001.0
2006-06-26 14:30:00,1.40785,1.4085,1.4074,1.40845,200000000.0
2006-06-26 14:35:00,1.40866,1.40904,1.40775,1.40864,208100002.0
2006-06-26 14:40:00,1.40868,1.40885,1.40795,1.40875,227200000.0
2006-06-26 14:45:00,1.4087,1.40886,1.40826,1.40849,229500000.0
2006-06-26 14:50:00,1.40838,1.40881,1.40814,1.40848,179700000.0
2006-06-26 14:55:00,1.40878,1.40895,1.40849,1.40869,211400000.0
2006-06-26 15:00:00,1.40888,1.40914,1.40802,1.40804,201200000.0
2006-06-26 15:05:00,1.40783,1.40797,1.4073,1.40758,190000000.0
2006-06-26 15:10:00,1.40741,1.40772,1.40715,1.40752,217300001.0
2006-06-26 15:15:00,1.4075,1.40764,1.40671,1.40748,212800002.0
2006-06-26 15:20:00,1.40734,1.40757,1.40679,1.40682,172800000.0
2006-06-26 15:25:00,1.40674,1.40677,1.40588,1.40588,166700000.0
2006-06-26 15:30:00,1.40617,1.40668,1.4058,1.40617,226300000.0
2006-06-26 15:35:00,1.40605,1.40622,1.40522,1.40522,215800001.0
2006-06-26 15:40:00,1.40545,1.40601,1.40523,1.40589,161300001.0
2006-06-26 15:45:00,1.40577,1.40594,1.40549,1.40567,205400000.0
2006-06-26 15:50:00,1.40549,1.40617,1.40524,1.40594,179900000.0
2006-06-26 15:55:00,1.40612,1.40621,1.4031,1.40354,161500000.0
2006-06-26 16:00:00,1.40445,1.40491,1.40359,1.4045,159100000.0
2006-06-26 16:05:00,1.40461,1.40571,1.40446,1.40465,216700001.0
2006-06-26 16:10:00,1.40482,1.40599,1.40466,1.40599,130000000.0
2006-06-26 16:15:00,1.40585,1.40651,1.40563,1.40593,145700000.0
2006-06-26 16:20:00,1.40589,1.40604,1.40538,1.40562,215900000.0
2006-06-26 16:25:00,1.4057,1.4057,1.40505,1.40546,217800000.0
2006-06-26 16:30:00,1.40549,1.40596,1.40525,1.40596,226200001.0
2006-06-26 16:35:00,1.40607,1.40646,1.40571,1.40633,226000000.0
2006-06-26 16:40:00,1.40619,1.4073,1.40605,1.4073,229600001.0
2006-06-26 16:45:00,1.40713,1.40804,1.40709,1.40733,248900000.0
2006-06-26 16:50:00,1.40738,1.40921,1.40732,1.40921,210100000.0
2006-06-26 16:55:00,1.40947,1.4098,1.40877,1.4098,147900000.0
2006-06-26 17:00:00,1.4093,1.40968,1.40838,1.40867,192700000.0
2006-06-26 17:05:00,1.40862,1.4091,1.40844,1.4091,182100000.0
2006-06-26 17:10:00,1.40909,1.40947,1.40881,1.40925,174900000.0
2006-06-26 17:15:00,1.40959,1.41028,1.40942,1.40974,193100000.0
2006-06-26 17:20:00,1.40979,1.41025,1.40934,1.40987,214900000.0
2006-06-26 17:25:00,1.40972,1.41003,1.40942,1.40975,218700001.0
2006-06-26 17:30:00,1.40967,1.40996,1.40867,1.4089,179200001.0
2006-06-26 17:35:00,1.40904,1.40918,1.4084,1.40891,243100002.0
2006-06-26 17:40:00,1.40875,1.40992,1.40875,1.40934,220200000.0
2006-06-26 17:45:00,1.40948,1.4099,1.4092,1.40961,205600000.0
2006-06-26 17:50:00,1.40965,1.4099,1.40933,1.40983,177400000.0
2006-06-26 17:55:00,1.4098,1.41085,1.4093,1.4108,228300000.0
2006-06-26 18:00:00,1.41092,1.41102,1.41001,1.41033,220400001.0
2006-06-26 18:05:00,1.41067,1.41071,1.40996,1.41023,215200000.0
2006-06-26 18:10:00,1.41029,1.41072,1.41003,1.41054,205500000.0
2006-06-26 18:15:00,1.41033,1.4106,1.40986,1.41014,191900000.0
2006-06-26 18:20:00,1.41016,1.41035,1.40985,1.40986,214500001.0
2006-06-26 18:25:00,1.4102,1.41109,1.4099,1.41098,180200000.0
2006-06-26 18:30:00,1.41098,1.41172,1.4108,1.41102,217100002.0
2006-06-26 18:35:00,1.41122,1.41142,1.41036,1.41067,201500002.0
2006-06-26 18:40:00,1.41057,1.41059,1.41012,1.41045,174400000.0
2006-06-26 18:45:00,1.41062,1.41147,1.4104,1.41078,155400000.0
2006-06-26 18:50:00,1.4109,1.41098,1.41014,1.4103,198500000.0
2006-06-26 18:55:00,1.41005,1.41019,1.40876,1.40913,173600002.0
2006-06-26 19:00:00,1.40923,1.41052,1.40885,1.41052,229200002.0
2006-06-26 19:05:00,1.41057,1.41079,1.41001,1.41017,198200000.0
2006-06-26 19:10:00,1.41034,1.4106,1.40997,1.41058,200000000.0
2006-06-26 19:15:00,1.41034,1.41106,1.41002,1.41099,195600001.0
2006-06-26 19:20:00,1.41106,1.41255,1.41086,1.41248,174000000.0
2006-06-26 19:25:00,1.41264,1.41271,1.41192,1.4123,134200001.0
2006-06-26 19:30:00,1.41235,1.41245,1.41194,1.41218,216100001.0
2006-06-26 19:35:00,1.41229,1.41389,1.41209,1.41349,207900001.0
2006-06-26 19:40:00,1.41341,1.41341,1.41251,1.41341,221100001.0
2006-06-26 19:45:00,1.41331,1.41386,1.41325,1.41353,168300000.0
2006-06-26 19:50:00,1.41362,1.41469,1.41321,1.41469,218000002.0
2006-06-26 19:55:00,1.41458,1.41566,1.4144,1.41565,162500000.0
2006-06-26 20:00:00,1.4159,1.41621,1.41382,1.41407,203700000.0
2006-06-26 20:05:00,1.41426,1.41467,1.41382,1.41408,135000000.0
2006-06-26 20:10:00,1.41375,1.41454,1.41355,1.41398,228900000.0
2006-06-26 20:15:00,1.41395,1.41428,1.41353,1.41428,214700000.0
2006-06-26 20:20:00,1.41426,1.41454,1.41349,1.41397,161800000.0
2006-06-26 20:25:00,1.41466,1.41466,1.41357,1.41393,215600002.0
2006-06-26 20:30:00,1.41405,1.41421,1.41356,1.41392,180800001.0
2006-06-26 20:35:00,1.41381,1.41438,1.41378,1.41401,189400000.0
2006-06-26 20:40:00,1.41399,1.41422,1.41372,1.414,187800000.0
2006-06-26 20:45:00,1.41382,1.41416,1.41346,1.41389,182300000.0
2006-06-26 20:50:00,1.41379,1.41379,1.4126,1.41294,211100001.0
2006-06-26 20:55:00,1.41287,1.41296,1.41242,1.41247,238800003.0
2006-06-26 21:00:00,1.41234,1.41267,1.4117,1.4118,189900002.0
2006-06-26 21:05:00,1.41147,1.41195,1.41065,1.41101,182900000.0
2006-06-26 21:10:00,1.41103,1.41133,1.41051,1.41105,202700000.0
2006-06-26 21:15:00,1.41103,1.41165,1.41074,1.4114,207900001.0
2006-06-26 21:20:00,1.41152,1.41209,1.41117,1.41129,225000001.0
2006-06-26 21:25:00,1.41137,1.41183,1.41116,1.41183,207200001.0
2006-06-26 21:30:00,1.41188,1.41203,1.41164,1.41203,221200000.0
2006-06-26 21:35:00,1.41197,1.41202,1.41144,1.41163,188600001.0
2006-06-26 21:40:00,1.41147,1.41179,1.41111,1.41122,155500000.0
2006-06-26 21:45:00,1.41139,1.41182,1.41119,1.41165,219400001.0
2006-06-26 21:50:00,1.41183,1.41199,1.41123,1.41143,252800001.0
2006-06-26 21:55:00,1.41123,1.41154,1.41062,1.41142,217900002.0
2006-06-26 22:00:00,1.41153,1.41166,1.41081,1.41085,219900000.0
2006-06-26 22:05:00,1.41098,1.41104,1.40979,1.41034,189600001.0
2006-06-26 22:10:00,1.41042,1.4111,1.41032,1.4108,241900000.0
2006-06-26 22:15:00,1.41093,1.41147,1.41071,1.41138,179300000.0
2006-06-26 22:20:00,1.41154,1.41263,1.41142,1.41242,253500002.0
2006-06-26 22:25:00,1.41218,1.41225,1.41168,1.41212,206800001.0
2006-06-26 22:30:00,1.41209,1.41294,1.41154,1.41272,265400000.0
2006-06-26 22:35:00,1.41294,1.41323,1.41219,1.41282,219400000.0
2006-06-26 22:40:00,1.41304,1.41331,1.41277,1.41324,189600000.0
2006-06-26 22:45:00,1.41319,1.41339,1.41261,1.41286,209900001.0
2006-06-26 22:50:00,1.4129,1.41307,1.41252,1.41256,151600000.0
2006-06-26 22:55:00,1.41278,1.413,1.41238,1.41295,212500002.0
2006-06-26 23:00:00,1.4129,1.414,1.41272,1.4137,166200000.0
2006-06-26 23:05:00,1.414,1.4144,1.4134,1.4138,220000000.0
2006-06-26 23:10:00,1.414,1.4147,1.4138,1.414,220000000.0
2006-06-26 23:15:00,1.4139,1.4144,1.4134,1.4138,220000000.0
2006-06-26 23:20:00,1.4139,1.4141,1.4137,1.414,176000000.0
2006-06-26 23:25:00,1.4141,1.4144,1.41284,1.41376,243800001.0
2006-06-26 23:30:00,1.41371,1.41406,1.41364,1.41369,214900001.0
2006-06-26 23:35:00,1.41404,1.41411,1.41299,1.41301,156200000.0
2006-06-26 23:40:00,1.41332,1.41339,1.41233,1.41336,204500000.0
2006-06-26 23:45:00,1.41327,1.41366,1.41299,1.41346,172200000.0
2006-06-26 23:50:00,1.41346,1.41375,1.41276,1.41276,238700000.0
2006-06-26 23:55:00,1.41308,1.41518,1.41303,1.4139,172200001.0
2006-06-27 00:00:00,1.41402,1.41471,1.41402,1.41443,242200001.0
2006-06-27 00:05:00,1.4144,1.4145,1.41412,1.41427,202800000.0
2006-06-27 00:10:00,1.41437,1.41451,1.4137,1.41413,197200001.0
2006-06-27 00:15:00,1.41391,1.41406,1.41315,1.41342,158200000.0
2006-06-27 00:20:00,1.41351,1.41371,1.41287,1.41353,195100000.0
2006-06-27 00:25:00,1.41331,1.41363,1.41321,1.41341,210700001.0
2006-06-27 00:30:00,1.41317,1.41366,1.41317,1.41335,231500003.0
2006-06-27 00:35:00,1.41364,1.41369,1.41332,1.41351,201000000.0
2006-06-27 00:40:00,1.41349,1.41389,1.41333,1.41379,137600000.0
2006-06-27 00:45:00,1.41381,1.41382,1.41339,1.41374,203100000.0
2006-06-27 00:50:00,1.41371,1.41389,1.41339,1.41377,162900000.0
2006-06-27 00:55:00,1.41377,1.414,1.4134,1.41368,187500000.0
2006-06-27 01:00:00,1.41365,1.41405,1.4133,1.41393,221900000.0
2006-06-27 01:05:00,1.41389,1.41402,1.41309,1.41327,211200000.0
2006-06-27 01:10:00,1.41315,1.4135,1.41295,1.4132,174000000.0
2006-06-27 01:15:00,1.41323,1.41349,1.41284,1.41303,174100001.0
2006-06-27 01:20:00,1.41313,1.41318,1.41258,1.41298,171300000.0
2006-06-27 01:25:00,1.41289,1.41311,1.41258,1.41304,207700000.0
2006-06-27 01:30:00,1.41292,1.41315,1.41235,1.41261,215400001.0
2006-06-27 01:35:00,1.41264,1.4131,1.41237,1.413,197200000.0
2006-06-27 01:40:00,1.41296,1.41317,1.41241,1.413,193500000.0
2006-06-27 01:45:00,1.413,1.41324,1.41247,1.41289,204200000.0
2006-06-27 01:50:00,1.41284,1.41334,1.41249,1.41321,207700000.0
2006-06-27 01:55:00,1.41325,1.41439,1.41325,1.41432,196400001.0
2006-06-27 02:00:00,1.41391,1.41416,1.41343,1.41371,337400001.0
2006-06-27 02:05:00,1.41369,1.41409,1.41352,1.4138,612400001.0
2006-06-27 02:10:00,1.41389,1.41463,1.41366,1.41391,427600001.0
2006-06-27 02:15:00,1.4138,1.41457,1.4137,1.41397,545900002.0
2006-06-27 02:20:00,1.41409,1.4143,1.41374,1.41398,174100000.0
2006-06-27 02:25:00,1.4139,1.41408,1.41339,1.4139,341700000.0
2006-06-27 02:30:00,1.41407,1.41407,1.41355,1.41397,365300001.0
2006-06-27 02:35:00,1.41392,1.41434,1.41339,1.41432,305400002.0
2006-06-27 02:40:00,1.41444,1.41453,1.41334,1.41356,204400002.0
2006-06-27 02:45:00,1.41287,1.41367,1.41276,1.41298,517700000.0
2006-06-27 02:50:00,1.41328,1.41407,1.41314,1.41377,320500000.0
2006-06-27 02:55:00,1.41371,1.41389,1.41283,1.41302,271000000.0
2006-06-27 03:00:00,1.41305,1.4137,1.41287,1.4131,391100002.0
2006-06-27 03:05:00,1.4131,1.41373,1.41299,1.41357,303800000.0
2006-06-27 03:10:00,1.41317,1.41422,1.41317,1.4137,231500000.0
2006-06-27 03:15:00,1.41327,1.4137,1.41283,1.4134,182400000.0
2006-06-27 03:20:00,1.41312,1.41373,1.41193,1.41223,278600000.0
2006-06-27 03:25:00,1.41257,1.41257,1.41174,1.41223,350700001.0
2006-06-27 03:30:00,1.41214,1.41286,1.41202,1.41248,174800000.0
2006-06-27 03:35:00,1.41258,1.41303,1.41237,1.41246,229900001.0
2006-06-27 03:40:00,1.41246,1.41293,1.41226,1.41255,330800002.0
2006-06-27 03:45:00,1.41267,1.41311,1.41232,1.41241,199800000.0
2006-06-27 03:50:00,1.41278,1.41306,1.41232,1.4126,346900001.0
2006-06-27 03:55:00,1.41287,1.41306,1.41216,1.41277,499900000.0
2006-06-27 04:00:00,1.41275,1.41312,1.41231,1.41238,574800001.0
2006-06-27 04:05:00,1.41228,1.41319,1.41228,1.4131,487000001.0
2006-06-27 04:10:00,1.41295,1.41323,1.41263,1.41307,402900002.0
2006-06-27 04:15:00,1.41309,1.41345,1.41298,1.41317,439200000.0
2006-06-27 04:20:00,1.41318,1.41354,1.4129,1.41295,426500003.0
2006-06-27 04:25:00,1.41293,1.4134,1.41275,1.41311,529900000.0
2006-06-27 04:30:00,1.41276,1.41326,1.41273,1.41326,216100000.0
2006-06-27 04:35:00,1.41319,1.41351,1.41277,1.41323,459800002.0
2006-06-27 04:40:00,1.41314,1.41353,1.41302,1.41344,218900000.0
2006-06-27 04:45:00,1.41327,1.41339,1.41281,1.41281,319200002.0
2006-06-27 04:50:00,1.41319,1.41329,1.41262,1.41274,201900000.0
2006-06-27 04:55:00,1.41309,1.41325,1.41251,1.41252,223600000.0
2006-06-27 05:00:00,1.41282,1.41312,1.4127,1.41283,477600001.0
2006-06-27 05:05:00,1.41292,1.41349,1.41281,1.41312,1085100000.0
2006-06-27 05:10:00,1.41315,1.41337,1.41306,1.4131,835600002.0
2006-06-27 05:15:00,1.4132,1.41348,1.41294,1.41327,944800001.0
2006-06-27 05:20:00,1.41323,1.41359,1.41311,1.4132,1110700004.0
2006-06-27 05:25:00,1.41337,1.41363,1.41317,1.41338,993200002.0
2006-06-27 05:30:00,1.41338,1.41358,1.41309,1.41309,837100003.0
2006-06-27 05:35:00,1.41327,1.41339,1.41304,1.41332,734300000.0
2006-06-27 05:40:00,1.41312,1.41359,1.413,1.41339,737500000.0
2006-06-27 05:45:00,1.41344,1.41383,1.41339,1.41343,1039800003.0
2006-06-27 05:50:00,1.4133,1.41373,1.41303,1.41334,1021700002.0
2006-06-27 05:55:00,1.41309,1.41316,1.4124,1.41245,762600003.0
2006-06-27 06:00:00,1.41247,1.41279,1.41224,1.41243,861000003.0
2006-06-27 06:05:00,1.41233,1.4126,1.41153,1.41153,1750400003.0
2006-06-27 06:10:00,1.41152,1.41217,1.41133,1.41184,1725400004.0
2006-06-27 06:15:00,1.41159,1.41164,1.41109,1.41138,960500002.0
2006-06-27 06:20:00,1.4114,1.41169,1.41126,1.41139,1428300004.0
2006-06-27 06:25:00,1.41133,1.41167,1.41122,1.41145,1415200000.0
2006-06-27 06:30:00,1.4115,1.4124,1.41142,1.41185,1085500004.0
2006-06-27 06:35:00,1.4117,1.41207,1.41168,1.41192,610000000.0
2006-06-27 06:40:00,1.41187,1.41239,1.41166,1.41212,1135600003.0
2006-06-27 06:45:00,1.41221,1.41226,1.41189,1.41211,1017300006.0
2006-06-27 06:50:00,1.41226,1.41252,1.41182,1.41227,1064500002.0
2006-06-27 06:55:00,1.41229,1.41252,1.41213,1.41234,958400000.0
2006-06-27 07:00:00,1.41253,1.41259,1.41233,1.41246,1244700000.0
2006-06-27 07:05:00,1.41256,1.41302,1.4124,1.4128,1000700001.0
2006-06-27 07:10:00,1.41297,1.41305,1.41245,1.41269,1782400000.0
2006-06-27 07:15:00,1.41298,1.4132,1.41271,1.41308,1517200008.0
2006-06-27 07:20:00,1.41315,1.41326,1.41255,1.41262,1813100007.0
2006-06-27 07:25:00,1.41264,1.41328,1.41254,1.41299,1169600001.0
2006-06-27 07:30:00,1.41302,1.41324,1.41275,1.41289,1976000006.0
2006-06-27 07:35:00,1.41275,1.41291,1.41246,1.41261,1248800000.0
2006-06-27 07:40:00,1.41258,1.41274,1.41222,1.4124,1911400004.0
2006-06-27 07:45:00,1.41243,1.41251,1.41165,1.41199,2723400004.0
2006-06-27 07:50:00,1.41201,1.4121,1.41142,1.41144,2617700003.0
2006-06-27 07:55:00,1.41138,1.4119,1.41133,1.41157,2779700002.0
2006-06-27 08:00:00,1.41169,1.412,1.41105,1.41142,1953600000.0
2006-06-27 08:05:00,1.41152,1.41163,1.41096,1.41107,2486900006.0
2006-06-27 08:10:00,1.41104,1.41128,1.41084,1.41107,1558800005.0
2006-06-27 08:15:00,1.41098,1.41111,1.41079,1.41097,1363200007.0
2006-06-27 08:20:00,1.4109,1.41115,1.41012,1.41012,1802400001.0
2006-06-27 08:25:00,1.41016,1.41045,1.40992,1.41013,2171500001.0
2006-06-27 08:30:00,1.41004,1.41081,1.40912,1.41061,1769400005.0
2006-06-27 08:35:00,1.41075,1.41124,1.41051,1.41107,2038600003.0
2006-06-27 08:40:00,1.41082,1.41116,1.41034,1.41052,1991100002.0
2006-06-27 08:45:00,1.41063,1.41095,1.41044,1.4105,2757500002.0
2006-06-27 08:50:00,1.41065,1.41119,1.41035,1.41082,2832500003.0
2006-06-27 08:55:00,1.41092,1.41176,1.41072,1.41085,2425000004.0
2006-06-27 09:00:00,1.41089,1.41092,1.40988,1.41025,2955600016.0
2006-06-27 09:05:00,1.41021,1.41041,1.40992,1.41032,1974800003.0
2006-06-27 09:10:00,1.41024,1.4103,1.40993,1.41017,2184700003.0
2006-06-27 09:15:00,1.41018,1.41065,1.40997,1.41027,2301100007.0
2006-06-27 09:20:00,1.41023,1.41082,1.41022,1.41041,1592400005.0
2006-06-27 09:25:00,1.41044,1.41065,1.41026,1.41037,2527900006.0
2006-06-27 09:30:00,1.41029,1.41043,1.40904,1.40976,2252500008.0
2006-06-27 09:35:00,1.40967,1.41121,1.40914,1.41079,2055500004.0
2006-06-27 09:40:00,1.41082,1.41123,1.41046,1.41051,2050600001.0
2006-06-27 09:45:00,1.41082,1.4115,1.41064,1.41123,2149200004.0
2006-06-27 09:50:00,1.41097,1.41128,1.41049,1.41051,2322100007.0
2006-06-27 09:55:00,1.41048,1.41064,1.41003,1.41053,2902000007.0
2006-06-27 10:00:00,1.41058,1.41246,1.41014,1.41132,2259500007.0
2006-06-27 10:05:00,1.41102,1.41123,1.41051,1.41065,2544800008.0
2006-06-27 10:10:00,1.41057,1.41073,1.40917,1.40963,2294600005.0
2006-06-27 10:15:00,1.4098,1.40996,1.40809,1.40867,1925800006.0
2006-06-27 10:20:00,1.40862,1.40886,1.40773,1.40878,2225800004.0
2006-06-27 10:25:00,1.40901,1.40972,1.40874,1.40966,2662300005.0
2006-06-27 10:30:00,1.40979,1.4102,1.40934,1.40969,2528900001.0
2006-06-27 10:35:00,1.40975,1.40997,1.40888,1.40952,2505900006.0
2006-06-27 10:40:00,1.4097,1.41026,1.4097,1.41002,2497700006.0
2006-06-27 10:45:00,1.41006,1.41039,1.40987,1.41022,2181300008.0
2006-06-27 10:50:00,1.41017,1.41056,1.40971,1.41045,2235300004.0
2006-06-27 10:55:00,1.41046,1.41067,1.40997,1.4103,2651300005.0
2006-06-27 11:00:00,1.41031,1.41038,1.40922,1.40945,2565900012.0
2006-06-27 11:05:00,1.40936,1.40936,1.40873,1.40927,2104400002.0
2006-06-27 11:10:00,1.40942,1.40992,1.4092,1.40944,2478800005.0
2006-06-27 11:15:00,1.40944,1.40967,1.40907,1.40929,2169600006.0
2006-06-27 11:20:00,1.40924,1.4097,1.40915,1.40949,2655300006.0
2006-06-27 11:25:00,1.40954,1.40981,1.40917,1.40937,2413800008.0
2006-06-27 11:30:00,1.4094,1.4101,1.40929,1.40981,2657500008.0
2006-06-27 11:35:00,1.40984,1.41013,1.40967,1.40972,2688900002.0
2006-06-27 11:40:00,1.40974,1.4103,1.40947,1.41,3128600009.0
2006-06-27 11:45:00,1.41013,1.41071,1.40981,1.4105,2296300006.0
2006-06-27 11:50:00,1.41083,1.41278,1.4106,1.41276,1274700002.0
2006-06-27 11:55:00,1.41275,1.41275,1.41215,1.41225,2464000009.0
2006-06-27 12:00:00,1.41235,1.41283,1.41219,1.41263,2122200006.0
2006-06-27 12:05:00,1.41275,1.41282,1.4123,1.41266,2006100003.0
2006-06-27 12:10:00,1.41266,1.41332,1.41173,1.41201,1933200002.0
2006-06-27 12:15:00,1.41202,1.41324,1.41202,1.41275,1739800005.0
2006-06-27 12:20:00,1.41267,1.41341,1.41242,1.41288,2173800006.0
2006-06-27 12:25:00,1.41313,1.4136,1.41245,1.41255,2546800007.0
2006-06-27 12:30:00,1.41256,1.4128,1.41217,1.41252,2590500003.0
2006-06-27 12:35:00,1.41272,1.41285,1.41227,1.41249,2785300008.0
2006-06-27 12:40:00,1.4124,1.41249,1.41174,1.41241,2051100004.0
2006-06-27 12:45:00,1.4124,1.41258,1.41196,1.41222,2304700004.0
2006-06-27 12:50:00,1.4124,1.41264,1.41216,1.41236,1953000005.0
2006-06-27 12:55:00,1.41233,1.41243,1.41183,1.41194,2436100004.0
2006-06-27 13:00:00,1.41198,1.4123,1.41171,1.41213,1602900001.0
2006-06-27 13:05:00,1.41226,1.41316,1.41216,1.41292,1386100000.0
2006-06-27 13:10:00,1.41305,1.41364,1.41293,1.41313,1439700002.0
2006-06-27 13:15:00,1.41305,1.41328,1.41247,1.41325,1239200001.0
2006-06-27 13:20:00,1.4131,1.41385,1.41275,1.41346,1018600005.0
2006-06-27 13:25:00,1.41344,1.41359,1.41272,1.41304,1880400001.0
2006-06-27 13:30:00,1.4133,1.41365,1.41315,1.41323,2015500003.0
2006-06-27 13:35:00,1.41342,1.4136,1.41305,1.41318,2011800004.0
2006-06-27 13:40:00,1.41297,1.41319,1.41238,1.41297,1261500004.0
2006-06-27 13:45:00,1.413,1.41302,1.41138,1.41161,1936600006.0
2006-06-27 13:50:00,1.41165,1.41191,1.41103,1.4112,1852900001.0
2006-06-27 13:55:00,1.41101,1.41123,1.41067,1.41075,1712100004.0
2006-06-27 14:00:00,1.41063,1.41136,1.41059,1.41097,1777500003.0
2006-06-27 14:05:00,1.4111,1.41121,1.4104,1.41078,1565800002.0
2006-06-27 14:10:00,1.41086,1.4114,1.4106,1.41107,940400001.0
2006-06-27 14:15:00,1.41104,1.41153,1.41055,1.41124,1963600001.0
2006-06-27 14:20:00,1.41118,1.41273,1.41025,1.4125,1834100004.0
2006-06-27 14:25:00,1.41256,1.41414,1.41256,1.41319,1843800006.0
2006-06-27 14:30:00,1.41307,1.41351,1.41242,1.41313,194200000.0
2006-06-27 14:35:00,1.41322,1.41322,1.4119,1.41206,170800001.0
2006-06-27 14:40:00,1.41233,1.41279,1.41205,1.41267,250600001.0
2006-06-27 14:45:00,1.41259,1.41314,1.4124,1.41298,181200000.0
2006-06-27 14:50:00,1.41283,1.41307,1.41186,1.41186,162200000.0
2006-06-27 14:55:00,1.41213,1.41243,1.41135,1.41135,252700003.0
2006-06-27 15:00:00,1.41128,1.41186,1.41116,1.41164,256700002.0
2006-06-27 15:05:00,1.41146,1.41149,1.41056,1.41135,213300000.0
2006-06-27 15:10:00,1.41141,1.41189,1.41101,1.41134,175500001.0
2006-06-27 15:15:00,1.41131,1.41212,1.41076,1.41195,181200001.0
2006-06-27 15:20:00,1.41201,1.41229,1.41154,1.41162,178700000.0
2006-06-27 15:25:00,1.41149,1.41197,1.41129,1.41163,209100001.0
2006-06-27 15:30:00,1.41164,1.41204,1.41135,1.41178,192900001.0
2006-06-27 15:35:00,1.4118,1.41261,1.41147,1.41147,220200001.0
2006-06-27 15:40:00,1.41169,1.41195,1.41133,1.41192,182200000.0
2006-06-27 15:45:00,1.41171,1.41177,1.41134,1.41152,239900000.0
2006-06-27 15:50:00,1.41151,1.4121,1.41151,1.41175,182800000.0
2006-06-27 15:55:00,1.4119,1.412,1.40905,1.40905,164600001.0
2006-06-27 16:00:00,1.40781,1.41167,1.40654,1.41145,162700000.0
2006-06-27 16:05:00,1.41149,1.41188,1.41117,1.41183,163200000.0
2006-06-27 16:10:00,1.41195,1.41208,1.41138,1.41175,159600000.0
2006-06-27 16:15:00,1.41143,1.41221,1.41121,1.41192,182100000.0
2006-06-27 16:20:00,1.4117,1.41259,1.4117,1.41223,225800000.0
2006-06-27 16:25:00,1.41229,1.41259,1.41178,1.4124,211700000.0
2006-06-27 16:30:00,1.41238,1.41282,1.41118,1.41122,232600002.0
2006-06-27 16:35:00,1.41129,1.41166,1.41104,1.41158,172300001.0
2006-06-27 16:40:00,1.41141,1.41249,1.41141,1.41204,233300000.0
2006-06-27 16:45:00,1.41178,1.41244,1.41173,1.41239,227400001.0
2006-06-27 16:50:00,1.41237,1.41237,1.41176,1.41209,218600000.0
2006-06-27 16:55:00,1.41231,1.41253,1.41192,1.41253,170200001.0
2006-06-27 17:00:00,1.41222,1.41258,1.41185,1.41203,174100000.0
2006-06-27 17:05:00,1.41194,1.41237,1.41148,1.41186,209200001.0
2006-06-27 17:10:00,1.4117,1.41201,1.41128,1.4115,182800000.0
2006-06-27 17:15:00,1.41176,1.41199,1.4111,1.41199,190100000.0
2006-06-27 17:20:00,1.41193,1.41281,1.41174,1.41249,209600002.0
2006-06-27 17:25:00,1.41223,1.41263,1.41165,1.41263,228600000.0
2006-06-27 17:30:00,1.41272,1.41275,1.4118,1.41215,186700001.0
2006-06-27 17:35:00,1.41209,1.41252,1.41169,1.41196,185000000.0
2006-06-27 17:40:00,1.41156,1.4119,1.4112,1.41171,193500000.0
2006-06-27 17:45:00,1.4118,1.4118,1.41039,1.41079,194500000.0
2006-06-27 17:50:00,1.41084,1.41118,1.40995,1.41026,187400001.0
2006-06-27 17:55:00,1.41024,1.4109,1.40972,1.41067,188900000.0
2006-06-27 18:00:00,1.41108,1.4111,1.41042,1.41083,221400001.0
2006-06-27 18:05:00,1.41095,1.41124,1.41063,1.41105,187000001.0
2006-06-27 18:10:00,1.41107,1.41137,1.41029,1.4112,228500001.0
2006-06-27 18:15:00,1.41108,1.41144,1.41097,1.41135,201000000.0
2006-06-27 18:20:00,1.41133,1.4116,1.41102,1.41116,199900000.0
2006-06-27 18:25:00,1.41131,1.41134,1.41055,1.4111,179300000.0
2006-06-27 18:30:00,1.41103,1.41133,1.41058,1.41081,214200002.0
2006-06-27 18:35:00,1.41071,1.41125,1.41054,1.41095,206200000.0
2006-06-27 18:40:00,1.4109,1.41178,1.41082,1.41143,185500000.0
2006-06-27 18:45:00,1.41164,1.41255,1.41154,1.41211,145600000.0
2006-06-27 18:50:00,1.41219,1.41237,1.41185,1.41212,229300001.0
2006-06-27 18:55:00,1.41191,1.41217,1.41165,1.41216,183800001.0
2006-06-27 19:00:00,1.41223,1.41234,1.41175,1.41195,194000000.0
2006-06-27 19:05:00,1.41208,1.41215,1.41179,1.412,189000000.0
2006-06-27 19:10:00,1.41217,1.41221,1.41173,1.41214,241900001.0
2006-06-27 19:15:00,1.41189,1.41204,1.41141,1.4116,218900000.0
2006-06-27 19:20:00,1.41157,1.41171,1.41094,1.41115,217400000.0
2006-06-27 19:25:00,1.41127,1.41187,1.41104,1.41181,171300001.0
2006-06-27 19:30:00,1.41189,1.41196,1.41084,1.41101,207400000.0
2006-06-27 19:35:00,1.41117,1.41139,1.41082,1.41131,190300000.0
2006-06-27 19:40:00,1.4112,1.41161,1.41093,1.4115,230400000.0
2006-06-27 19:45:00,1.41135,1.4117,1.41115,1.41121,214800001.0
2006-06-27 19:50:00,1.41143,1.41143,1.41066,1.41101,211100000.0
2006-06-27 19:55:00,1.41095,1.41111,1.4108,1.4108,160200001.0
2006-06-27 20:00:00,1.4108,1.41128,1.41059,1.41088,185800000.0
2006-06-27 20:05:00,1.41091,1.41129,1.41068,1.411,162900000.0
2006-06-27 20:10:00,1.41079,1.41125,1.41025,1.41088,220600001.0
2006-06-27 20:15:00,1.41092,1.41109,1.41059,1.41094,219500001.0
2006-06-27 20:20:00,1.41102,1.41105,1.41035,1.41035,184100000.0
2006-06-27 20:25:00,1.41075,1.41106,1.41048,1.41088,223500000.0
2006-06-27 20:30:00,1.41086,1.41119,1.41054,1.41113,195000001.0
2006-06-27 20:35:00,1.41103,1.41127,1.41068,1.41079,237900002.0
2006-06-27 20:40:00,1.41088,1.4112,1.41053,1.4109,242500001.0
2006-06-27 20:45:00,1.41062,1.41109,1.41062,1.41099,217400000.0
2006-06-27 20:50:00,1.41088,1.4111,1.41049,1.41087,209400000.0
2006-06-27 20:55:00,1.41099,1.41156,1.41065,1.41156,177800000.0
2006-06-27 21:00:00,1.41155,1.41164,1.41083,1.4114,164000000.0
2006-06-27 21:05:00,1.41117,1.41151,1.41098,1.41122,228200000.0
2006-06-27 21:10:00,1.41126,1.41149,1.41104,1.41128,207700000.0
2006-06-27 21:15:00,1.41126,1.41165,1.41087,1.41127,200200000.0
2006-06-27 21:20:00,1.41129,1.41156,1.41096,1.41124,285700001.0
2006-06-27 21:25:00,1.41135,1.41179,1.41118,1.41148,226400002.0
2006-06-27 21:30:00,1.41143,1.41156,1.41108,1.41156,180700000.0
2006-06-27 21:35:00,1.41155,1.41199,1.41114,1.41199,166600001.0
2006-06-27 21:40:00,1.41187,1.41232,1.41145,1.41145,160000000.0
2006-06-27 21:45:00,1.41154,1.41154,1.41098,1.41134,180900000.0
2006-06-27 21:50:00,1.41145,1.41182,1.41123,1.41165,216500000.0
2006-06-27 21:55:00,1.41166,1.41198,1.41146,1.41168,217700000.0
2006-06-27 22:00:00,1.41217,1.41313,1.41208,1.41285,190600000.0
2006-06-27 22:05:00,1.41288,1.41288,1.41217,1.41219,194300001.0
2006-06-27 22:10:00,1.41229,1.41265,1.4122,1.41247,208700002.0
2006-06-27 22:15:00,1.41261,1.41276,1.41226,1.41241,219900002.0
2006-06-27 22:20:00,1.41253,1.41296,1.41245,1.41264,206300002.0
2006-06-27 22:25:00,1.41261,1.41288,1.41242,1.41275,180000000.0
2006-06-27 22:30:00,1.41278,1.41283,1.41176,1.41246,192300000.0
2006-06-27 22:35:00,1.41269,1.41287,1.4121,1.41274,206100000.0
2006-06-27 22:40:00,1.41278,1.413,1.41243,1.41262,210200000.0
2006-06-27 22:45:00,1.41253,1.41341,1.41238,1.41316,170400002.0
2006-06-27 22:50:00,1.41314,1.41325,1.41261,1.41286,161600000.0
2006-06-27 22:55:00,1.41303,1.41325,1.4124,1.41275,216000002.0
2006-06-27 23:00:00,1.4127,1.4128,1.4122,1.4125,194200000.0
2006-06-27 23:05:00,1.4131,1.4133,1.4126,1.4133,271000000.0
2006-06-27 23:10:00,1.4132,1.4134,1.413,1.4132,271000000.0
2006-06-27 23:15:00,1.4133,1.4135,1.4129,1.4133,271000000.0
2006-06-27 23:20:00,1.4134,1.4138,1.4132,1.4135,216800000.0
2006-06-27 23:25:00,1.4134,1.4135,1.4132,1.4133,216800000.0
2006-06-27 23:30:00,1.4131,1.4133,1.41257,1.41296,225600000.0
2006-06-27 23:35:00,1.4132,1.4132,1.41294,1.41307,176100000.0
2006-06-27 23:40:00,1.4133,1.4133,1.41267,1.41303,183000000.0
2006-06-27 23:45:00,1.41295,1.41313,1.4123,1.41238,280000001.0
2006-06-27 23:50:00,1.41242,1.41279,1.41173,1.41173,166900000.0
2006-06-27 23:55:00,1.41217,1.4123,1.41167,1.41196,199200001.0
2006-06-28 00:00:00,1.41213,1.41223,1.41164,1.41192,204600001.0
2006-06-28 00:05:00,1.41193,1.41211,1.41171,1.41198,233400002.0
2006-06-28 00:10:00,1.41214,1.41253,1.41207,1.41225,217400000.0
2006-06-28 00:15:00,1.41182,1.41206,1.41154,1.4118,167800000.0
2006-06-28 00:20:00,1.41179,1.41197,1.41125,1.4118,221800001.0
2006-06-28 00:25:00,1.41161,1.41178,1.41137,1.41148,192200000.0
2006-06-28 00:30:00,1.41125,1.41169,1.41109,1.41109,169000000.0
2006-06-28 00:35:00,1.41135,1.41144,1.41107,1.41118,161200000.0
2006-06-28 00:40:00,1.41121,1.41131,1.41063,1.41108,144500000.0
2006-06-28 00:45:00,1.4111,1.41113,1.41045,1.4107,200000001.0
2006-06-28 00:50:00,1.41065,1.41085,1.41039,1.41085,192800002.0
2006-06-28 00:55:00,1.41087,1.41088,1.41038,1.41087,193400000.0
2006-06-28 01:00:00,1.41066,1.41111,1.41039,1.41111,169600000.0
2006-06-28 01:05:00,1.41115,1.41131,1.41067,1.41118,160200000.0
2006-06-28 01:10:00,1.4111,1.41117,1.41057,1.4109,145700001.0
2006-06-28 01:15:00,1.41087,1.4114,1.41059,1.41134,189300000.0
2006-06-28 01:20:00,1.41144,1.41217,1.41094,1.41217,187700000.0
2006-06-28 01:25:00,1.41224,1.41246,1.41187,1.41213,182600000.0
2006-06-28 01:30:00,1.41223,1.41234,1.41174,1.41223,214800001.0
2006-06-28 01:35:00,1.41226,1.41238,1.41179,1.41215,246300001.0
2006-06-28 01:40:00,1.41209,1.41232,1.4117,1.41217,208600001.0
2006-06-28 01:45:00,1.41217,1.41246,1.41176,1.41221,184600000.0
2006-06-28 01:50:00,1.41228,1.41244,1.41157,1.41161,182700000.0
2006-06-28 01:55:00,1.41162,1.41188,1.41141,1.41163,193500000.0
2006-06-28 02:00:00,1.41156,1.41177,1.4108,1.41104,326500000.0
2006-06-28 02:05:00,1.4111,1.41146,1.411,1.41129,574600003.0
2006-06-28 02:10:00,1.41094,1.41136,1.41072,1.41113,435300000.0
2006-06-28 02:15:00,1.41098,1.41136,1.41066,1.41108,603600000.0
2006-06-28 02:20:00,1.41135,1.41206,1.41133,1.4119,192500000.0
2006-06-28 02:25:00,1.41179,1.41198,1.41152,1.4119,376700000.0
2006-06-28 02:30:00,1.41204,1.41204,1.41145,1.41187,366200002.0
2006-06-28 02:35:00,1.41193,1.41206,1.41132,1.41156,307200001.0
2006-06-28 02:40:00,1.41165,1.41183,1.41155,1.41164,164900000.0
2006-06-28 02:45:00,1.41124,1.41187,1.411,1.41109,585500003.0
2006-06-28 02:50:00,1.41123,1.41193,1.41098,1.41141,303300001.0
2006-06-28 02:55:00,1.41138,1.41167,1.41063,1.41076,272600000.0
2006-06-28 03:00:00,1.41087,1.41151,1.41077,1.41111,335500001.0
2006-06-28 03:05:00,1.41087,1.41148,1.41063,1.41121,294800000.0
2006-06-28 03:10:00,1.41076,1.41132,1.41061,1.41092,186700000.0
2006-06-28 03:15:00,1.41054,1.41124,1.41006,1.41031,172700000.0
2006-06-28 03:20:00,1.40975,1.41072,1.40975,1.41057,285200000.0
2006-06-28 03:25:00,1.41117,1.41117,1.41011,1.41022,346800002.0
2006-06-28 03:30:00,1.41024,1.41078,1.40985,1.40989,182600000.0
2006-06-28 03:35:00,1.41006,1.41109,1.40995,1.41021,278000000.0
2006-06-28 03:40:00,1.41007,1.41107,1.40998,1.41066,341300000.0
2006-06-28 03:45:00,1.4107,1.41094,1.41022,1.41022,210000000.0
2006-06-28 03:50:00,1.41056,1.41119,1.41054,1.41076,326100000.0
2006-06-28 03:55:00,1.41104,1.41123,1.41039,1.41089,569800000.0
2006-06-28 04:00:00,1.41086,1.41101,1.41051,1.41058,515600001.0
2006-06-28 04:05:00,1.41048,1.41116,1.41041,1.411,486800000.0
2006-06-28 04:10:00,1.41089,1.41123,1.41035,1.41064,334800000.0
2006-06-28 04:15:00,1.41075,1.41118,1.41074,1.41089,377000001.0
2006-06-28 04:20:00,1.41082,1.41141,1.41066,1.41103,485900001.0
2006-06-28 04:25:00,1.41103,1.41192,1.41093,1.41179,566500001.0
2006-06-28 04:30:00,1.41138,1.41188,1.41133,1.41163,220800001.0
2006-06-28 04:35:00,1.41175,1.41223,1.41133,1.41159,510600001.0
2006-06-28 04:40:00,1.41164,1.41189,1.41144,1.41187,283500001.0
2006-06-28 04:45:00,1.41183,1.41212,1.41136,1.41141,356900002.0
2006-06-28 04:50:00,1.4118,1.41215,1.41143,1.41164,192100000.0
2006-06-28 04:55:00,1.41183,1.41204,1.41113,1.41117,249600000.0
2006-06-28 05:00:00,1.41139,1.41139,1.41057,1.41069,459900000.0
2006-06-28 05:05:00,1.4106,1.41132,1.4105,1.41081,1090900003.0
2006-06-28 05:10:00,1.41083,1.41095,1.41057,1.41059,885400003.0
2006-06-28 05:15:00,1.41069,1.41103,1.4105,1.41055,931600002.0
2006-06-28 05:20:00,1.41058,1.41091,1.41042,1.41045,1080400001.0
2006-06-28 05:25:00,1.41062,1.41079,1.41024,1.41054,1130100005.0
2006-06-28 05:30:00,1.41067,1.41105,1.41056,1.41059,856800003.0
2006-06-28 05:35:00,1.4109,1.41098,1.41067,1.41087,691400001.0
2006-06-28 05:40:00,1.41071,1.41096,1.41037,1.41061,733900003.0
2006-06-28 05:45:00,1.41066,1.41096,1.41054,1.41062,998400004.0
2006-06-28 05:50:00,1.4106,1.41102,1.4106,1.41095,902500001.0
2006-06-28 05:55:00,1.41077,1.4109,1.41044,1.41052,724800002.0
2006-06-28 06:00:00,1.41054,1.41054,1.41029,1.41037,837300003.0
2006-06-28 06:05:00,1.41036,1.41054,1.41018,1.41026,1685900002.0
2006-06-28 06:10:00,1.41042,1.41089,1.41028,1.41038,1679100001.0
2006-06-28 06:15:00,1.4104,1.41065,1.4102,1.41053,958000002.0
2006-06-28 06:20:00,1.41045,1.41066,1.41029,1.41049,1405800004.0
2006-06-28 06:25:00,1.41047,1.41072,1.4104,1.41056,1295300003.0
2006-06-28 06:30:00,1.41048,1.41072,1.41042,1.41069,1138500002.0
2006-06-28 06:35:00,1.4105,1.41077,1.41026,1.41075,616100002.0
2006-06-28 06:40:00,1.41072,1.41079,1.41038,1.41047,1025900003.0
2006-06-28 06:45:00,1.41055,1.41075,1.41035,1.41052,989000001.0
2006-06-28 06:50:00,1.41057,1.41081,1.41028,1.4105,946100002.0
2006-06-28 06:55:00,1.4105,1.41069,1.41035,1.41042,1000500002.0
2006-06-28 07:00:00,1.41052,1.41072,1.41028,1.41038,1250000000.0
2006-06-28 07:05:00,1.41046,1.41052,1.41023,1.41034,982500002.0
2006-06-28 07:10:00,1.41044,1.41057,1.41017,1.41025,1977900001.0
2006-06-28 07:15:00,1.41052,1.41108,1.41035,1.41102,1420300003.0
2006-06-28 07:20:00,1.41088,1.41092,1.41052,1.41075,1727500001.0
2006-06-28 07:25:00,1.41077,1.41088,1.41053,1.4106,1338700005.0
2006-06-28 07:30:00,1.41071,1.41114,1.41066,1.41079,1805600004.0
2006-06-28 07:35:00,1.4108,1.41106,1.4106,1.4108,1271100003.0
2006-06-28 07:40:00,1.41073,1.41092,1.41054,1.41077,1835300005.0
2006-06-28 07:45:00,1.41082,1.41126,1.41055,1.41083,2925400008.0
2006-06-28 07:50:00,1.4107,1.41121,1.4105,1.41062,2516100002.0
2006-06-28 07:55:00,1.41053,1.41101,1.41053,1.41083,2893100005.0
2006-06-28 08:00:00,1.41085,1.41124,1.41063,1.41105,1973700002.0
2006-06-28 08:05:00,1.41108,1.41134,1.41059,1.41111,2443700005.0
2006-06-28 08:10:00,1.4111,1.41141,1.41044,1.41094,1548600001.0
2006-06-28 08:15:00,1.41088,1.41116,1.41041,1.41103,1308200005.0
2006-06-28 08:20:00,1.41104,1.41148,1.41094,1.41136,1780100004.0
2006-06-28 08:25:00,1.41138,1.41179,1.41119,1.41142,2363100006.0
2006-06-28 08:30:00,1.41138,1.41218,1.41134,1.41188,1956700006.0
2006-06-28 08:35:00,1.41194,1.41237,1.41179,1.41204,2145400003.0
2006-06-28 08:40:00,1.412,1.41264,1.412,1.41243,1994000004.0
2006-06-28 08:45:00,1.41261,1.41332,1.41261,1.41287,2824100006.0
2006-06-28 08:50:00,1.41312,1.41321,1.41238,1.41248,2846700004.0
2006-06-28 08:55:00,1.41267,1.41326,1.41265,1.41265,2628500013.0
2006-06-28 09:00:00,1.4126,1.41311,1.41246,1.4127,2841700006.0
2006-06-28 09:05:00,1.41277,1.41322,1.41137,1.41156,2012400005.0
2006-06-28 09:10:00,1.41162,1.41248,1.41143,1.41196,2258500005.0
2006-06-28 09:15:00,1.41171,1.41211,1.41134,1.41148,2381900007.0
2006-06-28 09:20:00,1.41139,1.41177,1.41121,1.41146,1606200002.0
2006-06-28 09:25:00,1.4115,1.41161,1.41088,1.41117,2326400004.0
2006-06-28 09:30:00,1.41118,1.41148,1.41054,1.41076,2215600004.0
2006-06-28 09:35:00,1.41074,1.41138,1.41046,1.41073,1995400001.0
2006-06-28 09:40:00,1.41064,1.4109,1.41026,1.41069,2165800007.0
2006-06-28 09:45:00,1.41089,1.41091,1.4102,1.41062,2196100005.0
2006-06-28 09:50:00,1.41057,1.41091,1.41041,1.41066,2244300004.0
2006-06-28 09:55:00,1.41065,1.41113,1.41002,1.4111,3155700007.0
2006-06-28 10:00:00,1.41107,1.41164,1.4109,1.41107,2387700004.0
2006-06-28 10:05:00,1.4108,1.4111,1.4102,1.41049,2551800008.0
2006-06-28 10:10:00,1.41045,1.41082,1.4103,1.41062,2470800007.0
2006-06-28 10:15:00,1.41072,1.41075,1.4103,1.41057,1868500003.0
2006-06-28 10:20:00,1.41057,1.4109,1.41044,1.41073,2289300009.0
2006-06-28 10:25:00,1.41084,1.41124,1.41076,1.411,2520000007.0
2006-06-28 10:30:00,1.41112,1.41112,1.41053,1.41081,2563700006.0
2006-06-28 10:35:00,1.41083,1.41107,1.41053,1.41073,2376800004.0
2006-06-28 10:40:00,1.41065,1.41126,1.41017,1.41092,2440100005.0
2006-06-28 10:45:00,1.41107,1.41187,1.41092,1.41152,2147800005.0
2006-06-28 10:50:00,1.41148,1.41187,1.4111,1.41175,2206800005.0
2006-06-28 10:55:00,1.41182,1.41223,1.41141,1.41195,2649600004.0
2006-06-28 11:00:00,1.41199,1.41226,1.41171,1.41196,2387700006.0
2006-06-28 11:05:00,1.41197,1.41251,1.41194,1.41221,2125800007.0
2006-06-28 11:10:00,1.41248,1.41273,1.41238,1.41265,2500300005.0
2006-06-28 11:15:00,1.41265,1.41277,1.41226,1.41238,2217100008.0
2006-06-28 11:20:00,1.41227,1.41253,1.41203,1.41225,2723400008.0
2006-06-28 11:25:00,1.41213,1.41214,1.41038,1.41078,2350200004.0
2006-06-28 11:30:00,1.41086,1.41119,1.41056,1.4107,2609200005.0
2006-06-28 11:35:00,1.41081,1.41143,1.41056,1.41103,2653500003.0
2006-06-28 11:40:00,1.41105,1.41149,1.41091,1.41111,3159500007.0
2006-06-28 11:45:00,1.41132,1.41164,1.41118,1.41145,2389900004.0
2006-06-28 11:50:00,1.41172,1.41185,1.41126,1.41137,1267200002.0
2006-06-28 11:55:00,1.41136,1.41136,1.41019,1.41077,2403100008.0
2006-06-28 12:00:00,1.41089,1.4118,1.41077,1.41177,2041400004.0
2006-06-28 12:05:00,1.41179,1.41196,1.41134,1.41187,1923600001.0
2006-06-28 12:10:00,1.41184,1.41198,1.41146,1.41183,2071400005.0
2006-06-28 12:15:00,1.41179,1.41273,1.41177,1.41252,1691100003.0
2006-06-28 12:20:00,1.41251,1.41301,1.41243,1.41262,2281400007.0
2006-06-28 12:25:00,1.41256,1.41291,1.41231,1.41256,2605200007.0
2006-06-28 12:30:00,1.41258,1.41283,1.41217,1.41241,2633100009.0
2006-06-28 12:35:00,1.4126,1.4126,1.41196,1.41209,2742600005.0
2006-06-28 12:40:00,1.412,1.4123,1.41186,1.41214,2041300006.0
2006-06-28 12:45:00,1.41215,1.41224,1.41177,1.412,2239500009.0
2006-06-28 12:50:00,1.41201,1.41222,1.41167,1.41198,1921800004.0
2006-06-28 12:55:00,1.41208,1.41257,1.41166,1.41248,2487000007.0
2006-06-28 13:00:00,1.41271,1.41298,1.41179,1.4119,1666500006.0
2006-06-28 13:05:00,1.41191,1.41212,1.41176,1.41184,1397300006.0
2006-06-28 13:10:00,1.4119,1.41236,1.41187,1.41199,1539100006.0
2006-06-28 13:15:00,1.41212,1.41242,1.41179,1.41205,1220500002.0
2006-06-28 13:20:00,1.4119,1.41251,1.41178,1.41251,960900000.0
2006-06-28 13:25:00,1.4126,1.4129,1.41223,1.41258,1757700004.0
2006-06-28 13:30:00,1.41262,1.41307,1.41241,1.41284,2101100005.0
2006-06-28 13:35:00,1.41292,1.41323,1.41224,1.41261,2004800005.0
2006-06-28 13:40:00,1.41248,1.41278,1.41209,1.41229,1207500001.0
2006-06-28 13:45:00,1.41232,1.41248,1.41195,1.41233,1819900003.0
2006-06-28 13:50:00,1.41219,1.41264,1.41169,1.41199,1967700003.0
2006-06-28 13:55:00,1.41195,1.41251,1.41184,1.41244,1743800007.0
2006-06-28 14:00:00,1.41235,1.41252,1.41209,1.41238,1930600003.0
2006-06-28 14:05:00,1.41241,1.41248,1.41198,1.41219,1512300003.0
2006-06-28 14:10:00,1.41238,1.41302,1.41205,1.41302,1052700005.0
2006-06-28 14:15:00,1.41325,1.41357,1.4124,1.41292,2036400004.0
2006-06-28 14:20:00,1.4129,1.41307,1.41233,1.41267,1792500001.0
2006-06-28 14:25:00,1.41275,1.41303,1.41185,1.41209,1666100003.0
2006-06-28 14:30:00,1.4118,1.4118,1.41083,1.4113,182700000.0
2006-06-28 14:35:00,1.41144,1.41202,1.41097,1.41182,190400001.0
2006-06-28 14:40:00,1.41173,1.41212,1.41133,1.41168,252800001.0
2006-06-28 14:45:00,1.41172,1.41206,1.41128,1.41175,202300000.0
2006-06-28 14:50:00,1.41166,1.41197,1.41064,1.41064,200100001.0
2006-06-28 14:55:00,1.41093,1.41117,1.40985,1.41086,226100001.0
2006-06-28 15:00:00,1.41101,1.41125,1.41056,1.41111,195000000.0
2006-06-28 15:05:00,1.41083,1.41286,1.41076,1.41286,261800003.0
2006-06-28 15:10:00,1.41288,1.41333,1.41255,1.41262,168300000.0
2006-06-28 15:15:00,1.41285,1.41301,1.41242,1.41243,197800000.0
2006-06-28 15:20:00,1.4124,1.41357,1.41233,1.41353,178600000.0
2006-06-28 15:25:00,1.41343,1.41373,1.41321,1.41338,195800000.0
2006-06-28 15:30:00,1.4137,1.41383,1.41273,1.41275,185300000.0
2006-06-28 15:35:00,1.41298,1.41339,1.41126,1.41126,225400001.0
2006-06-28 15:40:00,1.41139,1.41207,1.41113,1.41166,182600001.0
2006-06-28 15:45:00,1.41142,1.41142,1.41075,1.41127,253600001.0
2006-06-28 15:50:00,1.41099,1.41099,1.41001,1.4104,184600000.0
2006-06-28 15:55:00,1.41065,1.41135,1.41043,1.41089,179600001.0
2006-06-28 16:00:00,1.41063,1.41109,1.41041,1.41091,173700000.0
2006-06-28 16:05:00,1.41095,1.41245,1.41095,1.41184,159200000.0
2006-06-28 16:10:00,1.41163,1.41192,1.41125,1.41172,166100000.0
2006-06-28 16:15:00,1.4115,1.41167,1.4111,1.41126,185200000.0
2006-06-28 16:20:00,1.41117,1.41166,1.41012,1.41018,171400000.0
2006-06-28 16:25:00,1.41025,1.41025,1.40938,1.40985,185900001.0
2006-06-28 16:30:00,1.40977,1.41006,1.40925,1.40974,210600001.0
2006-06-28 16:35:00,1.40942,1.41003,1.40866,1.40943,193000000.0
2006-06-28 16:40:00,1.40924,1.41114,1.40885,1.41083,252300001.0
2006-06-28 16:45:00,1.41036,1.41053,1.40907,1.40943,255400001.0
2006-06-28 16:50:00,1.40935,1.40981,1.40894,1.40938,204000001.0
2006-06-28 16:55:00,1.40942,1.41053,1.40903,1.41053,192900003.0
2006-06-28 17:00:00,1.41005,1.41041,1.40874,1.40895,242500002.0
2006-06-28 17:05:00,1.40899,1.40975,1.4089,1.40962,218900000.0
2006-06-28 17:10:00,1.4094,1.40984,1.40926,1.40945,173400000.0
2006-06-28 17:15:00,1.40973,1.40998,1.40917,1.40979,176200000.0
2006-06-28 17:20:00,1.40982,1.40996,1.40938,1.40995,180600000.0
2006-06-28 17:25:00,1.40979,1.41027,1.40965,1.41008,168200000.0
2006-06-28 17:30:00,1.41009,1.41012,1.40911,1.40936,241500001.0
2006-06-28 17:35:00,1.4093,1.40969,1.40872,1.40933,174200001.0
2006-06-28 17:40:00,1.40892,1.40941,1.40878,1.40901,184800000.0
2006-06-28 17:45:00,1.40908,1.40949,1.40898,1.40934,216300000.0
2006-06-28 17:50:00,1.40932,1.40949,1.40858,1.40895,138600000.0
2006-06-28 17:55:00,1.40904,1.40929,1.40812,1.40812,201800000.0
2006-06-28 18:00:00,1.40832,1.40912,1.40791,1.40801,220100001.0
2006-06-28 18:05:00,1.40817,1.40824,1.40761,1.40802,203300001.0
2006-06-28 18:10:00,1.40788,1.40793,1.40689,1.40754,206100000.0
2006-06-28 18:15:00,1.4074,1.40811,1.40735,1.40774,207700000.0
2006-06-28 18:20:00,1.40793,1.4082,1.40673,1.40673,173900000.0
2006-06-28 18:25:00,1.40688,1.40768,1.40626,1.40626,208500001.0
2006-06-28 18:30:00,1.40623,1.4063,1.40535,1.40606,212000001.0
2006-06-28 18:35:00,1.40614,1.40648,1.406,1.4063,235700000.0
2006-06-28 18:40:00,1.4062,1.4063,1.406,1.4061,194800000.0
2006-06-28 18:45:00,1.4062,1.4064,1.406,1.4063,194800000.0
2006-06-28 18:50:00,1.4062,1.4064,1.4057,1.4058,243500000.0
2006-06-28 18:55:00,1.4059,1.4064,1.4057,1.4062,194800000.0
2006-06-28 19:00:00,1.4065,1.4065,1.4057,1.4057,243500000.0
2006-06-28 19:05:00,1.4058,1.406,1.4056,1.4057,243500000.0
2006-06-28 19:10:00,1.4056,1.4062,1.4056,1.4061,243500000.0
2006-06-28 19:15:00,1.4063,1.4064,1.4058,1.4063,243500000.0
2006-06-28 19:20:00,1.4065,1.4065,1.406,1.4061,243500000.0
2006-06-28 19:25:00,1.406,1.4061,1.4058,1.406,243500000.0
2006-06-28 19:30:00,1.4062,1.4064,1.406,1.4064,194800000.0
2006-06-28 19:35:00,1.4063,1.4071,1.4061,1.4069,243500000.0
2006-06-28 19:40:00,1.407,1.4073,1.4067,1.4072,194800000.0
2006-06-28 19:45:00,1.4073,1.4073,1.4069,1.4071,243500000.0
2006-06-28 19:50:00,1.407,1.4072,1.4068,1.407,243500000.0
2006-06-28 19:55:00,1.4072,1.4075,1.407,1.407,243500000.0
2006-06-28 20:00:00,1.4072,1.4077,1.4072,1.4074,194800000.0
2006-06-28 20:05:00,1.4075,1.4082,1.4075,1.4081,243500000.0
2006-06-28 20:10:00,1.408,1.4082,1.408,1.4081,194800000.0
2006-06-28 20:15:00,1.408,1.408,1.4074,1.4077,243500000.0
2006-06-28 20:20:00,1.4075,1.408,1.4075,1.4077,194800000.0
2006-06-28 20:25:00,1.4078,1.40807,1.40632,1.40797,178500000.0
2006-06-28 20:30:00,1.40823,1.40836,1.40733,1.40796,188500000.0
2006-06-28 20:35:00,1.4079,1.4082,1.40772,1.40788,229100000.0
2006-06-28 20:40:00,1.40795,1.40817,1.4075,1.40784,207500000.0
2006-06-28 20:45:00,1.40765,1.40832,1.4075,1.40832,214300000.0
2006-06-28 20:50:00,1.40813,1.40874,1.40809,1.40846,159600000.0
2006-06-28 20:55:00,1.40846,1.40901,1.40839,1.40899,199700003.0
2006-06-28 21:00:00,1.40883,1.409,1.4084,1.40876,205100001.0
2006-06-28 21:05:00,1.40847,1.40892,1.40839,1.40856,162900000.0
2006-06-28 21:10:00,1.40863,1.40892,1.40842,1.40869,216200001.0
2006-06-28 21:15:00,1.40862,1.40879,1.40809,1.40847,227800002.0
2006-06-28 21:20:00,1.4085,1.40907,1.40808,1.40881,208400000.0
2006-06-28 21:25:00,1.40887,1.40932,1.40859,1.40906,184900001.0
2006-06-28 21:30:00,1.40904,1.40952,1.40896,1.40912,145600000.0
2006-06-28 21:35:00,1.40909,1.40936,1.40879,1.4091,184400000.0
2006-06-28 21:40:00,1.40887,1.40915,1.40863,1.40889,182900001.0
2006-06-28 21:45:00,1.40896,1.40905,1.40868,1.40887,177600001.0
2006-06-28 21:50:00,1.40899,1.40911,1.40874,1.40904,242200000.0
2006-06-28 21:55:00,1.40903,1.40922,1.40829,1.40842,210700000.0
2006-06-28 22:00:00,1.40835,1.40867,1.40805,1.40815,197900000.0
2006-06-28 22:05:00,1.40837,1.40861,1.40812,1.40831,212400001.0
2006-06-28 22:10:00,1.4084,1.40882,1.4083,1.40845,226500000.0
2006-06-28 22:15:00,1.40859,1.40898,1.40847,1.40871,194100000.0
2006-06-28 22:20:00,1.40875,1.40905,1.40853,1.40887,223000001.0
2006-06-28 22:25:00,1.40881,1.40907,1.40867,1.40895,139900000.0
2006-06-28 22:30:00,1.40897,1.40954,1.40821,1.40929,227900001.0
2006-06-28 22:35:00,1.40947,1.40953,1.40861,1.40907,201100000.0
2006-06-28 22:40:00,1.4091,1.40996,1.40888,1.40996,246400001.0
2006-06-28 22:45:00,1.40998,1.40998,1.40944,1.40974,143900000.0
2006-06-28 22:50:00,1.40984,1.41053,1.40963,1.41006,188600000.0
2006-06-28 22:55:00,1.41033,1.41051,1.40986,1.41003,193600001.0
2006-06-28 23:00:00,1.40998,1.4105,1.4098,1.4105,117400000.0
2006-06-28 23:05:00,1.4104,1.4106,1.4099,1.4101,149000000.0
2006-06-28 23:10:00,1.4104,1.4104,1.4097,1.4099,119200000.0
2006-06-28 23:15:00,1.4098,1.4101,1.4097,1.4098,149000000.0
2006-06-28 23:20:00,1.4101,1.4101,1.4098,1.4099,149000000.0
2006-06-28 23:25:00,1.4097,1.4098,1.4094,1.4097,149000000.0
2006-06-28 23:30:00,1.4098,1.41018,1.40946,1.40967,186700001.0
2006-06-28 23:35:00,1.40975,1.40996,1.40954,1.40982,168100000.0
2006-06-28 23:40:00,1.41005,1.41011,1.40944,1.40996,234400000.0
2006-06-28 23:45:00,1.4097,1.4099,1.40928,1.40944,222800000.0
2006-06-28 23:50:00,1.4094,1.40997,1.40908,1.40919,166900000.0
2006-06-28 23:55:00,1.40959,1.40968,1.40877,1.40903,168000000.0
2006-06-29 00:00:00,1.40913,1.40977,1.40892,1.40917,229100000.0
2006-06-29 00:05:00,1.40921,1.40934,1.40878,1.4089,171900000.0
2006-06-29 00:10:00,1.40901,1.40946,1.4089,1.40944,159900000.0
2006-06-29 00:15:00,1.40912,1.40918,1.40828,1.40894,162800000.0
2006-06-29 00:20:00,1.4091,1.40939,1.40836,1.40934,184500001.0
2006-06-29 00:25:00,1.40914,1.40957,1.40896,1.40925,217400001.0
2006-06-29 00:30:00,1.40902,1.40941,1.40882,1.40883,168000000.0
2006-06-29 00:35:00,1.40916,1.40916,1.40868,1.4088,183100000.0
2006-06-29 00:40:00,1.40883,1.40924,1.4087,1.40921,166200000.0
2006-06-29 00:45:00,1.40924,1.40925,1.40869,1.40894,182700000.0
2006-06-29 00:50:00,1.40896,1.40916,1.40868,1.40906,169300000.0
2006-06-29 00:55:00,1.40911,1.40916,1.40844,1.40868,195300000.0
2006-06-29 01:00:00,1.40863,1.40892,1.40841,1.40878,203900000.0
2006-06-29 01:05:00,1.40881,1.40888,1.40798,1.40888,155200000.0
2006-06-29 01:10:00,1.40876,1.40876,1.40804,1.4082,163400000.0
2006-06-29 01:15:00,1.40816,1.40907,1.40789,1.40895,174100000.0
2006-06-29 01:20:00,1.40883,1.40932,1.40817,1.40895,158000000.0
2006-06-29 01:25:00,1.40887,1.40904,1.40856,1.40875,180800000.0
2006-06-29 01:30:00,1.40874,1.40888,1.40814,1.40878,189300000.0
2006-06-29 01:35:00,1.40882,1.40906,1.40839,1.40901,163800000.0
2006-06-29 01:40:00,1.4088,1.40906,1.40817,1.40864,166000000.0
2006-06-29 01:45:00,1.40862,1.4089,1.40827,1.40872,204600000.0
2006-06-29 01:50:00,1.4087,1.40882,1.40836,1.4087,201200000.0
2006-06-29 01:55:00,1.40875,1.40929,1.40875,1.40922,149900000.0
2006-06-29 02:00:00,1.40878,1.40908,1.40822,1.40873,318600000.0
2006-06-29 02:05:00,1.40879,1.4091,1.40854,1.40902,605200001.0
2006-06-29 02:10:00,1.40879,1.40914,1.40859,1.40889,395800002.0
2006-06-29 02:15:00,1.40877,1.40924,1.40845,1.4088,588600001.0
2006-06-29 02:20:00,1.40884,1.40915,1.40861,1.40914,225000000.0
2006-06-29 02:25:00,1.40914,1.40925,1.40873,1.40908,352100002.0
2006-06-29 02:30:00,1.40921,1.40921,1.40837,1.40918,458000001.0
2006-06-29 02:35:00,1.4094,1.40974,1.40909,1.40917,300300001.0
2006-06-29 02:40:00,1.40917,1.40926,1.40887,1.40909,181000000.0
2006-06-29 02:45:00,1.40855,1.40914,1.40843,1.40864,570500000.0
2006-06-29 02:50:00,1.40901,1.40924,1.40851,1.40879,314200000.0
2006-06-29 02:55:00,1.40889,1.40899,1.40837,1.40872,301600001.0
2006-06-29 03:00:00,1.40872,1.40903,1.40847,1.40859,326100000.0
2006-06-29 03:05:00,1.40859,1.40886,1.40822,1.40878,314600001.0
2006-06-29 03:10:00,1.40847,1.40889,1.40824,1.40865,209500001.0
2006-06-29 03:15:00,1.40832,1.40874,1.4081,1.40858,227800002.0
2006-06-29 03:20:00,1.4081,1.40856,1.40809,1.40812,302700001.0
2006-06-29 03:25:00,1.40852,1.40852,1.40799,1.40808,368000000.0
2006-06-29 03:30:00,1.40811,1.40847,1.40793,1.4081,215200000.0
2006-06-29 03:35:00,1.40822,1.40856,1.4079,1.40794,313600001.0
2006-06-29 03:40:00,1.40796,1.40865,1.40796,1.40836,354900000.0
2006-06-29 03:45:00,1.40834,1.40881,1.40791,1.408,158000000.0
2006-06-29 03:50:00,1.4083,1.40837,1.40755,1.40782,293800000.0
2006-06-29 03:55:00,1.40806,1.40819,1.4073,1.40777,654900004.0
2006-06-29 04:00:00,1.4078,1.40827,1.40755,1.40765,533100001.0
2006-06-29 04:05:00,1.40751,1.40838,1.40751,1.4081,509200000.0
2006-06-29 04:10:00,1.4079,1.40833,1.40762,1.40771,406500002.0
2006-06-29 04:15:00,1.4077,1.40818,1.40767,1.40816,382500001.0
2006-06-29 04:20:00,1.40814,1.40846,1.40785,1.40787,500900001.0
2006-06-29 04:25:00,1.40792,1.40857,1.40787,1.40851,522600000.0
2006-06-29 04:30:00,1.40826,1.40869,1.40826,1.40843,228400000.0
2006-06-29 04:35:00,1.40832,1.40877,1.40799,1.40837,508200000.0
2006-06-29 04:40:00,1.40834,1.40867,1.40817,1.40859,246600000.0
2006-06-29 04:45:00,1.40853,1.40902,1.40807,1.40837,270300000.0
2006-06-29 04:50:00,1.40874,1.40879,1.40824,1.40824,252600002.0
2006-06-29 04:55:00,1.40856,1.40867,1.40802,1.40824,294400001.0
2006-06-29 05:00:00,1.40868,1.40898,1.40863,1.40873,482200001.0
2006-06-29 05:05:00,1.40873,1.40907,1.40848,1.40854,1168100003.0
2006-06-29 05:10:00,1.4086,1.40883,1.40852,1.40855,840700002.0
2006-06-29 05:15:00,1.40868,1.40892,1.40844,1.40852,1030100004.0
2006-06-29 05:20:00,1.40843,1.40888,1.40833,1.40845,1075500003.0
2006-06-29 05:25:00,1.40859,1.40898,1.40818,1.40864,998900003.0
2006-06-29 05:30:00,1.40864,1.40884,1.40842,1.40851,851700000.0
2006-06-29 05:35:00,1.40872,1.40881,1.40832,1.40859,728300001.0
2006-06-29 05:40:00,1.40848,1.40895,1.40842,1.40875,802500000.0
2006-06-29 05:45:00,1.4088,1.409,1.40838,1.4084,1025300000.0
2006-06-29 05:50:00,1.40854,1.40904,1.40854,1.40895,915900004.0
2006-06-29 05:55:00,1.40885,1.40902,1.40832,1.40837,717200000.0
2006-06-29 06:00:00,1.40848,1.4089,1.40847,1.40868,815000001.0
2006-06-29 06:05:00,1.40871,1.40899,1.40856,1.40872,1680300000.0
2006-06-29 06:10:00,1.40879,1.40887,1.40822,1.40837,1679800003.0
2006-06-29 06:15:00,1.40832,1.4089,1.40831,1.40858,996300002.0
2006-06-29 06:20:00,1.40853,1.40868,1.40819,1.40832,1434900003.0
2006-06-29 06:25:00,1.40842,1.40857,1.40828,1.4084,1362600002.0
2006-06-29 06:30:00,1.40837,1.40889,1.40834,1.40873,1065400003.0
2006-06-29 06:35:00,1.40869,1.40897,1.40854,1.40874,587900002.0
2006-06-29 06:40:00,1.40871,1.40877,1.40853,1.40864,1025900003.0
2006-06-29 06:45:00,1.40879,1.40913,1.40862,1.4089,993700000.0
2006-06-29 06:50:00,1.40892,1.40912,1.40853,1.40887,1042000001.0
2006-06-29 06:55:00,1.40887,1.40902,1.40863,1.40882,1004100001.0
2006-06-29 07:00:00,1.40902,1.40907,1.40868,1.40892,1352200002.0
2006-06-29 07:05:00,1.40908,1.40918,1.40886,1.40893,1020800004.0
2006-06-29 07:10:00,1.40909,1.40935,1.40874,1.40924,1792800001.0
2006-06-29 07:15:00,1.40949,1.40987,1.40924,1.40981,1342700001.0
2006-06-29 07:20:00,1.40985,1.40994,1.4091,1.4091,1785600002.0
2006-06-29 07:25:00,1.40916,1.40951,1.40883,1.40886,1280700001.0
2006-06-29 07:30:00,1.40903,1.40937,1.40894,1.40927,1792500001.0
2006-06-29 07:35:00,1.4092,1.40954,1.40906,1.4092,1248600003.0
2006-06-29 07:40:00,1.40916,1.40939,1.40898,1.40899,1900100004.0
2006-06-29 07:45:00,1.40901,1.4091,1.40839,1.40856,2967700011.0
2006-06-29 07:50:00,1.40859,1.40898,1.40841,1.40879,2787800010.0
2006-06-29 07:55:00,1.40883,1.40915,1.40869,1.40899,2884200012.0
2006-06-29 08:00:00,1.409,1.40913,1.40862,1.4088,1920100003.0
2006-06-29 08:05:00,1.40878,1.40879,1.40796,1.40796,2380700006.0
2006-06-29 08:10:00,1.40795,1.40795,1.40724,1.40779,1575700002.0
2006-06-29 08:15:00,1.40771,1.40832,1.40771,1.40827,1386500003.0
2006-06-29 08:20:00,1.4082,1.40829,1.40772,1.40789,1726400003.0
2006-06-29 08:25:00,1.40807,1.40863,1.40791,1.40827,2275200005.0
2006-06-29 08:30:00,1.40835,1.4088,1.40828,1.40859,1876100002.0
2006-06-29 08:35:00,1.40869,1.4091,1.4081,1.40817,2222000004.0
2006-06-29 08:40:00,1.40802,1.40849,1.40781,1.40802,2045100000.0
2006-06-29 08:45:00,1.40813,1.40836,1.40791,1.40811,2983000011.0
2006-06-29 08:50:00,1.40823,1.40839,1.40756,1.40771,3004600007.0
2006-06-29 08:55:00,1.40787,1.40813,1.40763,1.40789,2468000006.0
2006-06-29 09:00:00,1.40782,1.40806,1.40749,1.40782,2675900004.0
2006-06-29 09:05:00,1.40783,1.40829,1.40748,1.40765,2030900003.0
2006-06-29 09:10:00,1.40753,1.40773,1.40725,1.40757,2176100007.0
2006-06-29 09:15:00,1.40738,1.40771,1.4072,1.40742,2273100008.0
2006-06-29 09:20:00,1.40728,1.40769,1.40724,1.4074,1632700008.0
2006-06-29 09:25:00,1.40736,1.40781,1.40728,1.40776,2308100005.0
2006-06-29 09:30:00,1.40775,1.40816,1.4073,1.40742,2159000001.0
2006-06-29 09:35:00,1.40751,1.40773,1.40729,1.40739,1980200008.0
2006-06-29 09:40:00,1.40733,1.40751,1.40707,1.40736,2276200006.0
2006-06-29 09:45:00,1.40741,1.40767,1.40721,1.40757,2126400005.0
2006-06-29 09:50:00,1.40745,1.40763,1.40699,1.4076,2337600006.0
2006-06-29 09:55:00,1.40767,1.40773,1.40704,1.40754,3081500008.0
2006-06-29 10:00:00,1.40747,1.40763,1.40689,1.40715,2326300001.0
2006-06-29 10:05:00,1.4068,1.40718,1.40668,1.40698,2400800003.0
2006-06-29 10:10:00,1.4069,1.40705,1.40609,1.40642,2286200004.0
2006-06-29 10:15:00,1.40655,1.40719,1.40628,1.40653,1890300003.0
2006-06-29 10:20:00,1.40663,1.40784,1.40663,1.40752,2362300006.0
2006-06-29 10:25:00,1.40759,1.40767,1.40593,1.40595,2552100005.0
2006-06-29 10:30:00,1.40584,1.40625,1.40522,1.406,2563300005.0
2006-06-29 10:35:00,1.40604,1.40683,1.40601,1.40672,2386400005.0
2006-06-29 10:40:00,1.40677,1.40701,1.40646,1.40687,2338300004.0
2006-06-29 10:45:00,1.40694,1.4071,1.40666,1.40675,2101500005.0
2006-06-29 10:50:00,1.40671,1.40698,1.40652,1.4069,2205500004.0
2006-06-29 10:55:00,1.40696,1.40715,1.40669,1.40675,2588100006.0
2006-06-29 11:00:00,1.40685,1.40708,1.40598,1.40619,2449300005.0
2006-06-29 11:05:00,1.40626,1.40673,1.40603,1.40619,2234400003.0
2006-06-29 11:10:00,1.40635,1.40652,1.40607,1.40652,2388900004.0
2006-06-29 11:15:00,1.40669,1.40699,1.40653,1.40674,2256800009.0
2006-06-29 11:20:00,1.40664,1.40695,1.40619,1.40638,2618900007.0
2006-06-29 11:25:00,1.40631,1.40631,1.4056,1.40594,2456400007.0
2006-06-29 11:30:00,1.40596,1.40607,1.40567,1.40574,2635700003.0
2006-06-29 11:35:00,1.40576,1.40591,1.40547,1.40552,2834200005.0
2006-06-29 11:40:00,1.40561,1.40608,1.40544,1.40575,3226600006.0
2006-06-29 11:45:00,1.40589,1.40619,1.40551,1.4057,2513400005.0
2006-06-29 11:50:00,1.40565,1.40565,1.40439,1.40439,1393400001.0
2006-06-29 11:55:00,1.40441,1.40497,1.40425,1.40475,2272400004.0
2006-06-29 12:00:00,1.40493,1.40497,1.40447,1.40452,2091200001.0
2006-06-29 12:05:00,1.40448,1.40467,1.40403,1.40447,2049200005.0
2006-06-29 12:10:00,1.40445,1.40488,1.40423,1.4047,1960400002.0
2006-06-29 12:15:00,1.40462,1.40499,1.40447,1.4048,1676000004.0
2006-06-29 12:20:00,1.40477,1.40518,1.40466,1.40484,2128000006.0
2006-06-29 12:25:00,1.40505,1.4052,1.40478,1.40503,2375500004.0
2006-06-29 12:30:00,1.40501,1.40516,1.40411,1.40426,2710000008.0
2006-06-29 12:35:00,1.40426,1.40442,1.4039,1.40403,2588300007.0
2006-06-29 12:40:00,1.40406,1.40464,1.404,1.40436,2081200005.0
2006-06-29 12:45:00,1.40432,1.4046,1.40398,1.40437,2320100004.0
2006-06-29 12:50:00,1.40447,1.40457,1.40415,1.40439,1856800002.0
2006-06-29 12:55:00,1.40441,1.4048,1.40409,1.40436,2351200004.0
2006-06-29 13:00:00,1.40429,1.40462,1.40408,1.40442,1642100005.0
2006-06-29 13:05:00,1.4044,1.40459,1.40412,1.40423,1358100005.0
2006-06-29 13:10:00,1.40426,1.40463,1.4041,1.40419,1567200003.0
2006-06-29 13:15:00,1.40415,1.40434,1.40338,1.4038,1251100002.0
2006-06-29 13:20:00,1.40378,1.40407,1.40368,1.40374,1216000003.0
2006-06-29 13:25:00,1.40359,1.40365,1.40309,1.40332,1688400003.0
2006-06-29 13:30:00,1.40342,1.4037,1.4026,1.4026,1965300003.0
2006-06-29 13:35:00,1.40279,1.4029,1.40233,1.40233,2087900008.0
2006-06-29 13:40:00,1.40216,1.4025,1.40205,1.40214,1233800004.0
2006-06-29 13:45:00,1.40213,1.40257,1.40196,1.40236,1877500004.0
2006-06-29 13:50:00,1.40236,1.40287,1.40213,1.40287,1963800005.0
2006-06-29 13:55:00,1.40288,1.4031,1.4026,1.40286,1621300004.0
2006-06-29 14:00:00,1.40277,1.40357,1.40277,1.40321,1830100002.0
2006-06-29 14:05:00,1.40326,1.40332,1.40256,1.40262,1540000005.0
2006-06-29 14:10:00,1.40263,1.40264,1.40157,1.40199,982900002.0
2006-06-29 14:15:00,1.40216,1.40269,1.40204,1.40252,1913700001.0
2006-06-29 14:20:00,1.40257,1.40262,1.40215,1.4023,1997700008.0
2006-06-29 14:25:00,1.40232,1.40299,1.40199,1.40228,1603700003.0
2006-06-29 14:30:00,1.40231,1.40345,1.40207,1.40335,194800001.0
2006-06-29 14:35:00,1.40363,1.40416,1.40319,1.40403,173400000.0
2006-06-29 14:40:00,1.40411,1.40421,1.402,1.40268,196800001.0
2006-06-29 14:45:00,1.40244,1.40275,1.40132,1.40162,198400000.0
2006-06-29 14:50:00,1.40157,1.40194,1.39959,1.39967,146900000.0
2006-06-29 14:55:00,1.39995,1.40055,1.39946,1.40015,204700000.0
2006-06-29 15:00:00,1.40017,1.40035,1.39911,1.40034,217600000.0
2006-06-29 15:05:00,1.40036,1.40061,1.39971,1.40027,213700001.0
2006-06-29 15:10:00,1.40028,1.40054,1.39932,1.39936,198200001.0
2006-06-29 15:15:00,1.39933,1.39944,1.39759,1.39797,209700001.0
2006-06-29 15:20:00,1.39802,1.39817,1.39725,1.39738,183100000.0
2006-06-29 15:25:00,1.39738,1.39783,1.39732,1.39755,173000000.0
2006-06-29 15:30:00,1.39756,1.39763,1.39637,1.3964,198200000.0
2006-06-29 15:35:00,1.39619,1.3963,1.39562,1.39602,184700000.0
2006-06-29 15:40:00,1.39597,1.39597,1.39519,1.39578,217500000.0
2006-06-29 15:45:00,1.39568,1.39659,1.39533,1.39635,234800001.0
2006-06-29 15:50:00,1.3963,1.39659,1.39569,1.39569,181400000.0
2006-06-29 15:55:00,1.39587,1.39647,1.39547,1.39597,197500000.0
2006-06-29 16:00:00,1.39598,1.39622,1.39542,1.39581,165200000.0
2006-06-29 16:05:00,1.39585,1.39667,1.39572,1.39631,249900001.0
2006-06-29 16:10:00,1.39654,1.39707,1.39633,1.39707,194100001.0
2006-06-29 16:15:00,1.39683,1.39715,1.39499,1.39573,181600000.0
2006-06-29 16:20:00,1.39559,1.39568,1.39496,1.39532,215300000.0
2006-06-29 16:25:00,1.39548,1.39612,1.39479,1.39559,187600001.0
2006-06-29 16:30:00,1.39544,1.3962,1.39519,1.39616,225700002.0
2006-06-29 16:35:00,1.3962,1.39667,1.39598,1.39624,184200000.0
2006-06-29 16:40:00,1.39614,1.39666,1.39605,1.39651,208800000.0
2006-06-29 16:45:00,1.39637,1.39661,1.39591,1.39633,204100001.0
2006-06-29 16:50:00,1.39617,1.39617,1.39565,1.39589,224700001.0
2006-06-29 16:55:00,1.39589,1.39679,1.39548,1.39679,161000000.0
2006-06-29 17:00:00,1.39633,1.39666,1.39603,1.39651,224200002.0
2006-06-29 17:05:00,1.39641,1.39681,1.39611,1.39631,167600000.0
2006-06-29 17:10:00,1.3961,1.39628,1.3956,1.39598,242200001.0
2006-06-29 17:15:00,1.39654,1.39689,1.39625,1.39687,182300000.0
2006-06-29 17:20:00,1.39695,1.39714,1.39639,1.3971,204100000.0
2006-06-29 17:25:00,1.39694,1.39738,1.39682,1.39731,170600000.0
2006-06-29 17:30:00,1.39731,1.39826,1.39706,1.39784,173800000.0
2006-06-29 17:35:00,1.39775,1.3978,1.39707,1.39732,182300000.0
2006-06-29 17:40:00,1.39705,1.39731,1.3961,1.39639,193600000.0
2006-06-29 17:45:00,1.39652,1.39666,1.39575,1.39613,208500000.0
2006-06-29 17:50:00,1.39614,1.39666,1.39497,1.39538,233500001.0
2006-06-29 17:55:00,1.3953,1.39793,1.39474,1.3978,245900001.0
2006-06-29 18:00:00,1.39831,1.39889,1.39785,1.39816,211600000.0
2006-06-29 18:05:00,1.39834,1.39851,1.39786,1.39829,213000000.0
2006-06-29 18:10:00,1.39814,1.39889,1.39791,1.39848,181100001.0
2006-06-29 18:15:00,1.39831,1.39856,1.39806,1.39831,178100000.0
2006-06-29 18:20:00,1.39829,1.39877,1.39802,1.39814,209100001.0
2006-06-29 18:25:00,1.39838,1.39873,1.39794,1.39822,175000000.0
2006-06-29 18:30:00,1.39821,1.39831,1.3973,1.39745,171400001.0
2006-06-29 18:35:00,1.39744,1.39818,1.39724,1.39799,190200000.0
2006-06-29 18:40:00,1.39791,1.39812,1.39738,1.39757,166500000.0
2006-06-29 18:45:00,1.39768,1.39817,1.39732,1.39778,184900000.0
2006-06-29 18:50:00,1.39796,1.39827,1.39717,1.39748,186200000.0
2006-06-29 18:55:00,1.39725,1.39788,1.39724,1.39756,190800000.0
2006-06-29 19:00:00,1.39787,1.39807,1.39742,1.39794,219000001.0
2006-06-29 19:05:00,1.39799,1.3985,1.39787,1.39838,170600000.0
2006-06-29 19:10:00,1.39849,1.3986,1.39804,1.3986,221600000.0
2006-06-29 19:15:00,1.39847,1.39866,1.39813,1.39847,179200001.0
2006-06-29 19:20:00,1.39853,1.3993,1.39826,1.399,212700000.0
2006-06-29 19:25:00,1.39905,1.39967,1.39857,1.39967,196200000.0
2006-06-29 19:30:00,1.39986,1.39988,1.39892,1.39964,201600001.0
2006-06-29 19:35:00,1.39963,1.3999,1.39846,1.39872,179700000.0
2006-06-29 19:40:00,1.3985,1.39877,1.39783,1.39833,191700000.0
2006-06-29 19:45:00,1.39836,1.3996,1.39836,1.39891,187500000.0
2006-06-29 19:50:00,1.39928,1.39928,1.3982,1.39872,204100000.0
2006-06-29 19:55:00,1.39882,1.39929,1.39868,1.39868,153600001.0
2006-06-29 20:00:00,1.39881,1.3992,1.39828,1.39865,182700000.0
2006-06-29 20:05:00,1.39876,1.39987,1.39864,1.39944,167500001.0
2006-06-29 20:10:00,1.39913,1.39977,1.39874,1.39943,238000002.0
2006-06-29 20:15:00,1.39947,1.40263,1.39231,1.40237,217200000.0
2006-06-29 20:20:00,1.40236,1.4034,1.40183,1.40233,162400000.0
2006-06-29 20:25:00,1.40227,1.4048,1.402,1.40442,224200000.0
2006-06-29 20:30:00,1.40483,1.40628,1.40413,1.40581,170300000.0
2006-06-29 20:35:00,1.40574,1.40751,1.40565,1.40634,228900000.0
2006-06-29 20:40:00,1.40623,1.40688,1.40498,1.405,190500000.0
2006-06-29 20:45:00,1.40433,1.40607,1.40395,1.40541,196700000.0
2006-06-29 20:50:00,1.40492,1.40577,1.40471,1.40567,182700000.0
2006-06-29 20:55:00,1.40588,1.4059,1.40514,1.40572,146700000.0
2006-06-29 21:00:00,1.40554,1.40616,1.40436,1.40526,167000001.0
2006-06-29 21:05:00,1.40514,1.40565,1.40368,1.40368,194300000.0
2006-06-29 21:10:00,1.40349,1.40388,1.40256,1.40366,228100000.0
2006-06-29 21:15:00,1.4036,1.40512,1.4036,1.40477,217600001.0
2006-06-29 21:20:00,1.40476,1.40492,1.40419,1.40455,243700001.0
2006-06-29 21:25:00,1.40486,1.40577,1.40448,1.40548,194000000.0
2006-06-29 21:30:00,1.40555,1.4056,1.40485,1.40518,163600000.0
2006-06-29 21:35:00,1.40516,1.40516,1.40457,1.40502,157100000.0
2006-06-29 21:40:00,1.40486,1.40536,1.40435,1.40522,158500000.0
2006-06-29 21:45:00,1.40519,1.40524,1.40412,1.40479,204500001.0
2006-06-29 21:50:00,1.40508,1.40541,1.40457,1.40482,198500000.0
2006-06-29 21:55:00,1.40489,1.40513,1.4046,1.40481,225500000.0
2006-06-29 22:00:00,1.40492,1.40543,1.40492,1.40526,173900001.0
2006-06-29 22:05:00,1.4052,1.40556,1.40473,1.40501,193700000.0
2006-06-29 22:10:00,1.40514,1.40527,1.40448,1.40511,177700000.0
2006-06-29 22:15:00,1.4051,1.40571,1.40502,1.40544,176800000.0
2006-06-29 22:20:00,1.40546,1.4055,1.40481,1.40514,184400001.0
2006-06-29 22:25:00,1.40509,1.40529,1.40425,1.40433,212700001.0
2006-06-29 22:30:00,1.40441,1.40447,1.40316,1.40424,183600000.0
2006-06-29 22:35:00,1.40449,1.40555,1.40438,1.40531,212600000.0
2006-06-29 22:40:00,1.40543,1.40591,1.40502,1.40516,197700000.0
2006-06-29 22:45:00,1.40511,1.40581,1.40505,1.40566,209200001.0
2006-06-29 22:50:00,1.40559,1.40565,1.4047,1.40498,231300001.0
2006-06-29 22:55:00,1.40518,1.40575,1.40501,1.4057,195700000.0
2006-06-29 23:00:00,1.40565,1.4059,1.4043,1.4045,184000000.0
2006-06-29 23:05:00,1.4047,1.4056,1.4043,1.4043,192000000.0
2006-06-29 23:10:00,1.4042,1.4063,1.4042,1.4057,192000000.0
2006-06-29 23:15:00,1.4059,1.4061,1.4054,1.4055,192000000.0
2006-06-29 23:20:00,1.4056,1.4061,1.4054,1.4054,153600000.0
2006-06-29 23:25:00,1.4055,1.4067,1.4055,1.4062,192000000.0
2006-06-29 23:30:00,1.4061,1.4064,1.4048,1.40493,192000000.0
2006-06-29 23:35:00,1.40531,1.4058,1.40517,1.40548,196300000.0
2006-06-29 23:40:00,1.4061,1.40654,1.40543,1.40607,190900000.0
2006-06-29 23:45:00,1.40496,1.40604,1.40478,1.40567,248900000.0
2006-06-29 23:50:00,1.40569,1.40611,1.40519,1.40519,197900002.0
2006-06-29 23:55:00,1.40575,1.40597,1.40544,1.40572,201800000.0
2006-06-30 00:00:00,1.40576,1.40611,1.40543,1.40571,235300000.0
2006-06-30 00:05:00,1.40567,1.40574,1.40533,1.40549,193500000.0
2006-06-30 00:10:00,1.40557,1.40585,1.40529,1.40583,177800000.0
2006-06-30 00:15:00,1.40558,1.40578,1.4055,1.40572,169500000.0
2006-06-30 00:20:00,1.40572,1.40587,1.40527,1.40582,265300003.0
2006-06-30 00:25:00,1.40581,1.40619,1.40567,1.406,235500000.0
2006-06-30 00:30:00,1.40581,1.40627,1.40569,1.40569,154800000.0
2006-06-30 00:35:00,1.40585,1.40585,1.40507,1.40519,208300001.0
2006-06-30 00:40:00,1.40523,1.40533,1.40437,1.40472,191600002.0
2006-06-30 00:45:00,1.40477,1.4048,1.40425,1.4045,220200001.0
2006-06-30 00:50:00,1.40455,1.40492,1.4041,1.40445,210300000.0
2006-06-30 00:55:00,1.40448,1.40477,1.40417,1.40447,230500001.0
2006-06-30 01:00:00,1.40445,1.40448,1.40365,1.40404,199400000.0
2006-06-30 01:05:00,1.40408,1.40418,1.40355,1.40411,222300001.0
2006-06-30 01:10:00,1.40394,1.40467,1.40351,1.40435,165400001.0
2006-06-30 01:15:00,1.40439,1.4046,1.40412,1.40441,169900000.0
2006-06-30 01:20:00,1.40453,1.40489,1.40376,1.40479,218600000.0
2006-06-30 01:25:00,1.40479,1.40531,1.40449,1.40505,173200000.0
2006-06-30 01:30:00,1.40511,1.40548,1.40452,1.40521,279200002.0
2006-06-30 01:35:00,1.40494,1.40523,1.40475,1.40515,189800001.0
2006-06-30 01:40:00,1.40509,1.40557,1.40479,1.40535,206600000.0
2006-06-30 01:45:00,1.40511,1.40524,1.40439,1.40484,215500000.0
2006-06-30 01:50:00,1.40481,1.405,1.40446,1.40483,172600000.0
2006-06-30 01:55:00,1.40481,1.40517,1.40442,1.4048,201600000.0
2006-06-30 02:00:00,1.40464,1.40516,1.40436,1.40492,334900002.0
2006-06-30 02:05:00,1.40498,1.40521,1.40472,1.40519,620400001.0
2006-06-30 02:10:00,1.40503,1.4054,1.40501,1.40537,440900001.0
2006-06-30 02:15:00,1.40525,1.40597,1.40475,1.405,547000001.0
2006-06-30 02:20:00,1.40502,1.40565,1.40491,1.4053,266200001.0
2006-06-30 02:25:00,1.40513,1.4056,1.40486,1.40536,387800001.0
2006-06-30 02:30:00,1.40552,1.40575,1.40512,1.40554,372800001.0
2006-06-30 02:35:00,1.4056,1.40575,1.40521,1.40562,290600002.0
2006-06-30 02:40:00,1.40567,1.40585,1.40537,1.40577,184500000.0
2006-06-30 02:45:00,1.40531,1.40645,1.4051,1.40593,567900002.0
2006-06-30 02:50:00,1.40605,1.40667,1.40579,1.40631,316900000.0
2006-06-30 02:55:00,1.40644,1.40685,1.40579,1.40579,296100000.0
2006-06-30 03:00:00,1.40585,1.40683,1.40576,1.40641,322400000.0
2006-06-30 03:05:00,1.40634,1.40824,1.4063,1.40816,294600000.0
2006-06-30 03:10:00,1.40758,1.40806,1.40717,1.40748,201300002.0
2006-06-30 03:15:00,1.40713,1.40797,1.40692,1.40724,203000001.0
2006-06-30 03:20:00,1.40682,1.40775,1.40682,1.40765,245200000.0
2006-06-30 03:25:00,1.40806,1.40859,1.40772,1.40817,350000000.0
2006-06-30 03:30:00,1.40801,1.4086,1.4072,1.4083,221600000.0
2006-06-30 03:35:00,1.4093,1.41021,1.40891,1.40931,282900000.0
2006-06-30 03:40:00,1.40925,1.40979,1.40913,1.40973,378500001.0
2006-06-30 03:45:00,1.40969,1.4102,1.40955,1.40965,206500002.0
2006-06-30 03:50:00,1.41013,1.41033,1.4094,1.40959,323600000.0
2006-06-30 03:55:00,1.40981,1.40988,1.40914,1.40969,624300003.0
2006-06-30 04:00:00,1.40965,1.40993,1.409,1.40919,601400003.0
2006-06-30 04:05:00,1.40922,1.40998,1.4092,1.40977,540700000.0
2006-06-30 04:10:00,1.40966,1.40995,1.40883,1.40888,374700000.0
2006-06-30 04:15:00,1.40883,1.40912,1.40855,1.40868,383200000.0
2006-06-30 04:20:00,1.40868,1.40901,1.40843,1.40896,430000000.0
2006-06-30 04:25:00,1.40884,1.41006,1.40879,1.40974,525800001.0
2006-06-30 04:30:00,1.40934,1.40989,1.40933,1.40963,227300001.0
2006-06-30 04:35:00,1.40943,1.40969,1.40881,1.40908,506400001.0
2006-06-30 04:40:00,1.4091,1.40956,1.4088,1.40947,268700000.0
2006-06-30 04:45:00,1.40929,1.40937,1.40847,1.40847,288400001.0
2006-06-30 04:50:00,1.40883,1.40929,1.40859,1.4086,225600001.0
2006-06-30 04:55:00,1.40895,1.40899,1.40796,1.40796,323800002.0
2006-06-30 05:00:00,1.40818,1.40863,1.40789,1.4082,471100000.0
2006-06-30 05:05:00,1.4082,1.40851,1.40791,1.40816,1204300000.0
2006-06-30 05:10:00,1.40827,1.409,1.40824,1.40865,869900001.0
2006-06-30 05:15:00,1.40878,1.40937,1.40868,1.40907,1007700006.0
2006-06-30 05:20:00,1.40902,1.40926,1.40888,1.4091,1093000002.0
2006-06-30 05:25:00,1.40935,1.40962,1.40903,1.40938,981700000.0
2006-06-30 05:30:00,1.40956,1.4102,1.40933,1.40936,853600000.0
2006-06-30 05:35:00,1.40951,1.40963,1.40895,1.40953,791500005.0
2006-06-30 05:40:00,1.40945,1.40983,1.40933,1.40962,771200003.0
2006-06-30 05:45:00,1.40954,1.41062,1.40947,1.40954,1037600000.0
2006-06-30 05:50:00,1.40957,1.41012,1.40896,1.40924,916600001.0
2006-06-30 05:55:00,1.40914,1.40934,1.40883,1.40887,781400003.0
2006-06-30 06:00:00,1.40888,1.40898,1.40842,1.40885,893000002.0
2006-06-30 06:05:00,1.40889,1.40948,1.40886,1.4091,1684300002.0
2006-06-30 06:10:00,1.40915,1.40956,1.40896,1.40931,1627200002.0
2006-06-30 06:15:00,1.40937,1.40944,1.40896,1.40928,990400005.0
2006-06-30 06:20:00,1.4092,1.40974,1.40903,1.40949,1386200004.0
2006-06-30 06:25:00,1.4095,1.40991,1.4094,1.40989,1394700003.0
2006-06-30 06:30:00,1.40978,1.41,1.40963,1.40984,1064300002.0
2006-06-30 06:35:00,1.4097,1.41017,1.40962,1.41009,636200004.0
2006-06-30 06:40:00,1.41001,1.41007,1.40945,1.40961,1048000001.0
2006-06-30 06:45:00,1.40968,1.40989,1.40939,1.40959,945900002.0
2006-06-30 06:50:00,1.4097,1.4098,1.40938,1.40951,950500002.0
2006-06-30 06:55:00,1.40949,1.41001,1.40939,1.40983,983200003.0
2006-06-30 07:00:00,1.40988,1.4101,1.40971,1.40985,1246000002.0
2006-06-30 07:05:00,1.41003,1.41024,1.4098,1.40985,1005500004.0
2006-06-30 07:10:00,1.4099,1.41005,1.40939,1.40948,1929300002.0
2006-06-30 07:15:00,1.40969,1.40973,1.40928,1.40957,1455500001.0
2006-06-30 07:20:00,1.40949,1.40986,1.40921,1.4093,1781600003.0
2006-06-30 07:25:00,1.40927,1.41003,1.40904,1.40972,1237100001.0
2006-06-30 07:30:00,1.40966,1.40991,1.40942,1.40962,1957000003.0
2006-06-30 07:35:00,1.40964,1.41058,1.40961,1.41011,1330600004.0
2006-06-30 07:40:00,1.41012,1.41055,1.41002,1.41028,1975900009.0
2006-06-30 07:45:00,1.41039,1.41086,1.40988,1.41029,2796200005.0
2006-06-30 07:50:00,1.41029,1.41085,1.41017,1.41031,2533100011.0
2006-06-30 07:55:00,1.41008,1.41102,1.40996,1.41042,2802800003.0
2006-06-30 08:00:00,1.41041,1.41116,1.41016,1.41067,1963700005.0
2006-06-30 08:05:00,1.41075,1.41075,1.40971,1.40978,2344600009.0
2006-06-30 08:10:00,1.40978,1.4102,1.40933,1.40955,1539000004.0
2006-06-30 08:15:00,1.40964,1.40984,1.40848,1.409,1320000004.0
2006-06-30 08:20:00,1.40901,1.40983,1.40896,1.4097,1863800003.0
2006-06-30 08:25:00,1.40965,1.40976,1.409,1.40946,2171800005.0
2006-06-30 08:30:00,1.40943,1.40996,1.40931,1.40948,1751500003.0
2006-06-30 08:35:00,1.4095,1.41024,1.40929,1.41004,2114300006.0
2006-06-30 08:40:00,1.40974,1.41016,1.40958,1.40968,2140200007.0
2006-06-30 08:45:00,1.40979,1.41003,1.40943,1.40971,2721600007.0
2006-06-30 08:50:00,1.40997,1.40997,1.40873,1.4089,2892600001.0
2006-06-30 08:55:00,1.40904,1.40949,1.40858,1.40928,2493500010.0
2006-06-30 09:00:00,1.40926,1.4095,1.40804,1.40841,2694000005.0
2006-06-30 09:05:00,1.40843,1.40922,1.40843,1.40898,2001800005.0
2006-06-30 09:10:00,1.40885,1.40891,1.40838,1.40854,2228800006.0
2006-06-30 09:15:00,1.40852,1.40894,1.40818,1.40863,2202000003.0
2006-06-30 09:20:00,1.4087,1.40945,1.4087,1.40897,1595800005.0
2006-06-30 09:25:00,1.40919,1.40999,1.40919,1.40992,2367700005.0
2006-06-30 09:30:00,1.40988,1.41001,1.40926,1.40946,2177400006.0
2006-06-30 09:35:00,1.40947,1.41016,1.40947,1.41015,1815600002.0
2006-06-30 09:40:00,1.41024,1.41111,1.41023,1.41038,2088500005.0
2006-06-30 09:45:00,1.41052,1.41132,1.41034,1.41111,2253100008.0
2006-06-30 09:50:00,1.41102,1.41125,1.41022,1.41064,2132800004.0
2006-06-30 09:55:00,1.41048,1.41123,1.41026,1.41031,2886400002.0
2006-06-30 10:00:00,1.41024,1.41081,1.40949,1.40974,2353400004.0
2006-06-30 10:05:00,1.40939,1.40989,1.40939,1.40979,2519300007.0
2006-06-30 10:10:00,1.40981,1.41048,1.40974,1.41028,2280400007.0
2006-06-30 10:15:00,1.41062,1.41103,1.41022,1.41049,1961700003.0
2006-06-30 10:20:00,1.41045,1.41081,1.41033,1.41074,2308100004.0
2006-06-30 10:25:00,1.41085,1.41111,1.41055,1.41055,2649900005.0
2006-06-30 10:30:00,1.41077,1.4113,1.41051,1.41063,2505500007.0
2006-06-30 10:35:00,1.4106,1.41095,1.41038,1.41077,2389600001.0
2006-06-30 10:40:00,1.41069,1.41099,1.41021,1.41035,2444700005.0
2006-06-30 10:45:00,1.41037,1.41064,1.41004,1.41043,2202100001.0
2006-06-30 10:50:00,1.41041,1.4111,1.41034,1.41091,1956200004.0
2006-06-30 10:55:00,1.41093,1.41149,1.41085,1.41122,2759900008.0
2006-06-30 11:00:00,1.41137,1.4116,1.41089,1.41116,2500300006.0
2006-06-30 11:05:00,1.41108,1.41133,1.41057,1.41132,2190300006.0
2006-06-30 11:10:00,1.41126,1.41169,1.41096,1.41149,2412100002.0
2006-06-30 11:15:00,1.41138,1.41153,1.41109,1.41135,2120900004.0
2006-06-30 11:20:00,1.41137,1.41162,1.41107,1.41139,2647500004.0
2006-06-30 11:25:00,1.41134,1.41181,1.41107,1.4116,2462200003.0
2006-06-30 11:30:00,1.41167,1.41183,1.41146,1.41156,2802700009.0
2006-06-30 11:35:00,1.41168,1.41185,1.41142,1.41152,2881800008.0
2006-06-30 11:40:00,1.41162,1.41241,1.41142,1.41203,3219600003.0
2006-06-30 11:45:00,1.41211,1.41216,1.41135,1.41181,2395000002.0
2006-06-30 11:50:00,1.41213,1.41222,1.41139,1.41151,1323200004.0
2006-06-30 11:55:00,1.41156,1.41196,1.41108,1.4117,2413000001.0
2006-06-30 12:00:00,1.41179,1.41249,1.41163,1.41235,2041100004.0
2006-06-30 12:05:00,1.41245,1.41327,1.41239,1.41293,1970600004.0
2006-06-30 12:10:00,1.41301,1.41311,1.41205,1.41298,1879300002.0
2006-06-30 12:15:00,1.41295,1.41341,1.41267,1.4127,1655100002.0
2006-06-30 12:20:00,1.41269,1.41348,1.41268,1.41271,2110100003.0
2006-06-30 12:25:00,1.41286,1.41309,1.41257,1.41278,2612800005.0
2006-06-30 12:30:00,1.41287,1.41326,1.41225,1.41227,2679400004.0
2006-06-30 12:35:00,1.41237,1.41247,1.41204,1.41229,2587000009.0
2006-06-30 12:40:00,1.4123,1.4126,1.41195,1.41218,2061900004.0
2006-06-30 12:45:00,1.41221,1.4123,1.41155,1.41158,2223800002.0
2006-06-30 12:50:00,1.41151,1.41241,1.41118,1.41226,1893300004.0
2006-06-30 12:55:00,1.41228,1.41306,1.41217,1.41287,2301200004.0
2006-06-30 13:00:00,1.41291,1.41309,1.41268,1.41268,1632700005.0
2006-06-30 13:05:00,1.41277,1.41311,1.41257,1.41289,1271900003.0
2006-06-30 13:10:00,1.41296,1.41312,1.41263,1.41304,1570600000.0
2006-06-30 13:15:00,1.41304,1.41331,1.41281,1.41323,1239400003.0
2006-06-30 13:20:00,1.41318,1.41334,1.41292,1.41307,1168000004.0
2006-06-30 13:25:00,1.41308,1.41329,1.41281,1.413,1761900001.0
2006-06-30 13:30:00,1.41302,1.41306,1.41268,1.41283,2036400002.0
2006-06-30 13:35:00,1.41294,1.41324,1.41287,1.41299,2029300001.0
2006-06-30 13:40:00,1.41273,1.41302,1.41253,1.41277,1249800004.0
2006-06-30 13:45:00,1.41286,1.41302,1.41235,1.4124,1887500003.0
2006-06-30 13:50:00,1.41239,1.41248,1.41182,1.41206,1904100004.0
2006-06-30 13:55:00,1.41191,1.41212,1.41169,1.41195,1665900001.0
2006-06-30 14:00:00,1.41179,1.41259,1.41175,1.41258,1814400003.0
2006-06-30 14:05:00,1.41264,1.41302,1.41225,1.41289,1637300005.0
2006-06-30 14:10:00,1.41293,1.41337,1.41257,1.41271,1089800003.0
2006-06-30 14:15:00,1.41265,1.41308,1.41235,1.4128,2003900007.0
2006-06-30 14:20:00,1.41288,1.41307,1.4119,1.41217,1673000002.0
2006-06-30 14:25:00,1.41229,1.41353,1.41229,1.41344,1776000006.0
2006-06-30 14:30:00,1.41148,1.41542,1.40887,1.41511,194700000.0
2006-06-30 14:35:00,1.41548,1.41574,1.41439,1.41476,239200000.0
2006-06-30 14:40:00,1.41472,1.41537,1.41422,1.41498,235500002.0
2006-06-30 14:45:00,1.41457,1.4149,1.41354,1.41421,213200000.0
2006-06-30 14:50:00,1.41402,1.41443,1.41364,1.41364,213300002.0
2006-06-30 14:55:00,1.4139,1.41422,1.41275,1.41282,198500001.0
2006-06-30 15:00:00,1.4128,1.41401,1.41245,1.41401,186100001.0
2006-06-30 15:05:00,1.4141,1.41473,1.41356,1.41431,219400000.0
2006-06-30 15:10:00,1.4144,1.41475,1.41408,1.41447,175000000.0
2006-06-30 15:15:00,1.41462,1.41519,1.41452,1.41471,223400000.0
2006-06-30 15:20:00,1.4147,1.41534,1.4147,1.41493,188000000.0
2006-06-30 15:25:00,1.41464,1.41491,1.41433,1.4144,187800000.0
2006-06-30 15:30:00,1.41447,1.41469,1.41403,1.41431,216300000.0
2006-06-30 15:35:00,1.4144,1.41489,1.41409,1.4141,224600002.0
2006-06-30 15:40:00,1.41397,1.41477,1.4139,1.41454,204600001.0
2006-06-30 15:45:00,1.41449,1.41612,1.41447,1.41573,256400000.0
2006-06-30 15:50:00,1.41558,1.41563,1.41494,1.41505,154400000.0
2006-06-30 15:55:00,1.41498,1.4158,1.41412,1.41563,183300000.0
2006-06-30 16:00:00,1.41529,1.4162,1.41437,1.41458,155800000.0
2006-06-30 16:05:00,1.41478,1.4157,1.4146,1.41563,195000000.0
2006-06-30 16:10:00,1.41563,1.41612,1.41512,1.41547,164300000.0
2006-06-30 16:15:00,1.41511,1.41706,1.41511,1.41706,183800000.0
2006-06-30 16:20:00,1.41731,1.41793,1.41622,1.41623,198700000.0
2006-06-30 16:25:00,1.41627,1.41789,1.4157,1.41761,211600001.0
2006-06-30 16:30:00,1.41761,1.41867,1.41734,1.4174,255700001.0
2006-06-30 16:35:00,1.4176,1.4178,1.41699,1.41715,183700000.0
2006-06-30 16:40:00,1.41721,1.41848,1.41721,1.41816,245100001.0
2006-06-30 16:45:00,1.41796,1.41952,1.41796,1.41952,205700001.0
2006-06-30 16:50:00,1.41956,1.42138,1.41918,1.42135,205600001.0
2006-06-30 16:55:00,1.42141,1.4218,1.42,1.42149,187200001.0
2006-06-30 17:00:00,1.42115,1.42258,1.42078,1.42244,212000001.0
2006-06-30 17:05:00,1.42234,1.42245,1.42071,1.42148,154700000.0
2006-06-30 17:10:00,1.42118,1.42174,1.42024,1.42024,187500001.0
2006-06-30 17:15:00,1.42042,1.4213,1.41987,1.42113,247500001.0
2006-06-30 17:20:00,1.42115,1.42126,1.42056,1.42114,177600001.0
2006-06-30 17:25:00,1.42118,1.42168,1.42074,1.42092,187200000.0
2006-06-30 17:30:00,1.42075,1.42097,1.42034,1.42079,211400002.0
2006-06-30 17:35:00,1.4209,1.42169,1.42079,1.42103,239300001.0
2006-06-30 17:40:00,1.42075,1.42257,1.42075,1.42229,203100001.0
2006-06-30 17:45:00,1.4224,1.42296,1.42233,1.42282,174500000.0
2006-06-30 17:50:00,1.42273,1.42298,1.42182,1.42221,170300000.0
2006-06-30 17:55:00,1.4222,1.42444,1.42172,1.42427,246700000.0
2006-06-30 18:00:00,1.42472,1.42484,1.42291,1.42329,244500002.0
2006-06-30 18:05:00,1.42351,1.42502,1.42323,1.42409,227300001.0
2006-06-30 18:10:00,1.42389,1.42484,1.42381,1.42436,198000000.0
2006-06-30 18:15:00,1.42402,1.42434,1.42368,1.42368,178500000.0
2006-06-30 18:20:00,1.42361,1.42383,1.42288,1.42288,184800000.0
2006-06-30 18:25:00,1.42298,1.42339,1.42231,1.42327,168400000.0
2006-06-30 18:30:00,1.42333,1.42348,1.42259,1.42259,156900000.0
2006-06-30 18:35:00,1.42264,1.42276,1.42231,1.42263,165500000.0
2006-06-30 18:40:00,1.42257,1.42332,1.42216,1.42307,196500000.0
2006-06-30 18:45:00,1.42333,1.42383,1.42317,1.42332,139600000.0
2006-06-30 18:50:00,1.4235,1.42394,1.42315,1.42352,189800001.0
2006-06-30 18:55:00,1.42343,1.42407,1.42321,1.42398,167500001.0
2006-06-30 19:00:00,1.424,1.42431,1.42384,1.42427,193700000.0
2006-06-30 19:05:00,1.42464,1.42536,1.42437,1.42499,188500001.0
2006-06-30 19:10:00,1.42515,1.42517,1.42413,1.42461,234100002.0
2006-06-30 19:15:00,1.42441,1.42491,1.42424,1.42481,238200001.0
2006-06-30 19:20:00,1.42488,1.42565,1.42459,1.4256,204000000.0
2006-06-30 19:25:00,1.42566,1.42585,1.4252,1.42577,203500000.0
2006-06-30 19:30:00,1.42616,1.42637,1.4259,1.42621,228100000.0
2006-06-30 19:35:00,1.42628,1.42644,1.42559,1.42611,178900000.0
2006-06-30 19:40:00,1.42604,1.42777,1.42596,1.42747,213800000.0
2006-06-30 19:45:00,1.42751,1.42753,1.42598,1.42717,189200000.0
2006-06-30 19:50:00,1.42741,1.42741,1.4265,1.42689,179800000.0
2006-06-30 19:55:00,1.42675,1.42687,1.42573,1.42573,183400001.0
2006-06-30 20:00:00,1.42577,1.42615,1.42515,1.42572,218400000.0
2006-06-30 20:05:00,1.42536,1.42612,1.42536,1.42605,192300000.0
2006-06-30 20:10:00,1.42583,1.42679,1.42572,1.4263,218200001.0
2006-06-30 20:15:00,1.42633,1.42662,1.42582,1.42648,236200000.0
2006-06-30 20:20:00,1.42645,1.42664,1.42585,1.42605,226600000.0
2006-06-30 20:25:00,1.42637,1.42637,1.42545,1.4259,225000001.0
2006-06-30 20:30:00,1.4261,1.42648,1.4257,1.42639,202600000.0
2006-06-30 20:35:00,1.42635,1.42754,1.42635,1.42734,211700001.0
2006-06-30 20:40:00,1.42758,1.42772,1.4268,1.42702,188900000.0
2006-06-30 20:45:00,1.42688,1.42728,1.42658,1.42715,188500001.0
2006-06-30 20:50:00,1.42711,1.42743,1.42687,1.42743,199900000.0
2006-06-30 20:55:00,1.42756,1.42828,1.42722,1.42824,175300000.0
2006-06-30 21:00:00,1.42825,1.4284,1.42734,1.42764,127600000.0
2006-06-30 21:05:00,1.42739,1.42813,1.42739,1.4279,208100001.0
2006-06-30 21:10:00,1.42841,1.42844,1.4277,1.42779,194000000.0
2006-06-30 21:15:00,1.42782,1.42831,1.42739,1.42781,211400000.0
2006-06-30 21:20:00,1.42785,1.42826,1.42744,1.42744,194200001.0
2006-06-30 21:25:00,1.42745,1.4276,1.42662,1.42686,152700000.0
2006-06-30 21:30:00,1.42693,1.42694,1.42618,1.42627,155700000.0
2006-06-30 21:35:00,1.42627,1.42649,1.42599,1.42621,205800000.0
2006-06-30 21:40:00,1.4261,1.4265,1.42593,1.42629,154600000.0
2006-06-30 21:45:00,1.42639,1.42656,1.42581,1.426,161400000.0
2006-06-30 21:50:00,1.42614,1.4263,1.42584,1.42623,211000000.0
2006-06-30 21:55:00,1.42636,1.42716,1.42606,1.42703,171800000.0
2006-06-30 22:00:00,1.42729,1.42779,1.42688,1.42708,194800000.0
2006-06-30 22:05:00,1.42718,1.42743,1.42672,1.42701,182500001.0
2006-06-30 22:10:00,1.4271,1.42736,1.42688,1.42703,191700000.0
2006-06-30 22:15:00,1.42711,1.42721,1.42566,1.42603,194600000.0
2006-06-30 22:20:00,1.4261,1.4261,1.42498,1.42513,199600000.0
2006-06-30 22:25:00,1.42501,1.42514,1.42427,1.4248,203800001.0
2006-06-30 22:30:00,1.42471,1.42515,1.42422,1.42454,211300000.0
2006-06-30 22:35:00,1.42472,1.42524,1.42441,1.42464,242500002.0
2006-06-30 22:40:00,1.42475,1.42544,1.42467,1.42528,184900000.0
2006-06-30 22:45:00,1.42522,1.42702,1.42507,1.42689,168800000.0
2006-06-30 22:50:00,1.42686,1.42686,1.42621,1.42643,192900000.0
2006-06-30 22:55:00,1.42669,1.42721,1.42658,1.42694,179800000.0
2006-07-02 23:35:00,1.42677,1.42677,1.42542,1.42553,199100000.0
2006-07-02 23:40:00,1.42572,1.42579,1.42506,1.42571,203100000.0
2006-07-02 23:45:00,1.42559,1.42582,1.42509,1.42533,238900001.0
2006-07-02 23:50:00,1.4254,1.42581,1.42506,1.42506,178400000.0
2006-07-02 23:55:00,1.42549,1.42629,1.42503,1.42584,215900000.0
2006-07-03 00:00:00,1.42611,1.42745,1.42443,1.42745,189900000.0
2006-07-03 00:05:00,1.42757,1.42866,1.42741,1.42778,208900001.0
2006-07-03 00:10:00,1.42782,1.42782,1.42711,1.42753,222700000.0
2006-07-03 00:15:00,1.42723,1.42763,1.42723,1.42751,170400002.0
2006-07-03 00:20:00,1.42737,1.42754,1.4268,1.42754,225600000.0
2006-07-03 00:25:00,1.42746,1.42803,1.42736,1.4278,223500000.0
2006-07-03 00:30:00,1.4276,1.42928,1.4276,1.42877,180200002.0
2006-07-03 00:35:00,1.42921,1.42982,1.42914,1.42961,187300000.0
2006-07-03 00:40:00,1.42964,1.42991,1.42923,1.42969,177200002.0
2006-07-03 00:45:00,1.42967,1.42967,1.42906,1.42951,216000000.0
2006-07-03 00:50:00,1.42959,1.42982,1.42921,1.42958,213800000.0
2006-07-03 00:55:00,1.42963,1.42973,1.42931,1.42958,195800000.0
2006-07-03 01:00:00,1.42957,1.43033,1.42948,1.42996,186600000.0
2006-07-03 01:05:00,1.42997,1.43005,1.42895,1.42949,180500000.0
2006-07-03 01:10:00,1.42927,1.42929,1.42877,1.42901,212100000.0
2006-07-03 01:15:00,1.42908,1.4293,1.42871,1.42881,174300002.0
2006-07-03 01:20:00,1.4289,1.42902,1.42835,1.42897,207900000.0
2006-07-03 01:25:00,1.42873,1.42888,1.42831,1.42864,154200000.0
2006-07-03 01:30:00,1.42876,1.42882,1.4282,1.42858,201100002.0
2006-07-03 01:35:00,1.4286,1.42885,1.42813,1.4286,178100000.0
2006-07-03 01:40:00,1.4286,1.42883,1.42788,1.42813,209500000.0
2006-07-03 01:45:00,1.42813,1.42841,1.42751,1.42794,195900000.0
2006-07-03 01:50:00,1.42765,1.42857,1.42721,1.42808,203400000.0
2006-07-03 01:55:00,1.428,1.42816,1.42582,1.42631,187600000.0
2006-07-03 02:00:00,1.42606,1.42682,1.42577,1.42665,354600001.0
2006-07-03 02:05:00,1.42661,1.42661,1.42549,1.42574,561700000.0
2006-07-03 02:10:00,1.4254,1.42628,1.42517,1.42623,426100001.0
2006-07-03 02:15:00,1.4261,1.42699,1.42568,1.42666,567900003.0
2006-07-03 02:20:00,1.42671,1.42683,1.42554,1.42609,218600000.0
2006-07-03 02:25:00,1.42596,1.42682,1.4256,1.42682,378600000.0
2006-07-03 02:30:00,1.42708,1.4271,1.42603,1.42625,359400001.0
2006-07-03 02:35:00,1.4263,1.42667,1.42594,1.42645,254700000.0
2006-07-03 02:40:00,1.42634,1.42681,1.42611,1.4264,195100001.0
2006-07-03 02:45:00,1.4259,1.42614,1.42546,1.42561,575800003.0
2006-07-03 02:50:00,1.42582,1.42613,1.42503,1.42581,292500002.0
2006-07-03 02:55:00,1.426,1.42628,1.42583,1.42595,290200001.0
2006-07-03 03:00:00,1.42591,1.42693,1.42539,1.4266,370700001.0
2006-07-03 03:05:00,1.42666,1.42764,1.42652,1.42699,293800001.0
2006-07-03 03:10:00,1.42675,1.42718,1.42654,1.42691,195100001.0
2006-07-03 03:15:00,1.42669,1.42709,1.42558,1.42604,185100000.0
2006-07-03 03:20:00,1.42553,1.42628,1.42553,1.42611,334400001.0
2006-07-03 03:25:00,1.42639,1.42639,1.42512,1.42574,362500001.0
2006-07-03 03:30:00,1.42573,1.42655,1.42547,1.42608,238100001.0
2006-07-03 03:35:00,1.42628,1.42663,1.42598,1.42628,254200001.0
2006-07-03 03:40:00,1.4263,1.42715,1.4263,1.42661,330900001.0
2006-07-03 03:45:00,1.42648,1.42679,1.42615,1.42628,184800000.0
2006-07-03 03:50:00,1.42657,1.42712,1.42632,1.42674,332600001.0
2006-07-03 03:55:00,1.42706,1.42706,1.42619,1.42655,608400001.0
2006-07-03 04:00:00,1.42652,1.42691,1.4258,1.42606,588900002.0
2006-07-03 04:05:00,1.42594,1.42653,1.42512,1.42523,470800000.0
2006-07-03 04:10:00,1.42515,1.42543,1.42493,1.42519,394000000.0
2006-07-03 04:15:00,1.42547,1.42566,1.42507,1.42537,406300001.0
2006-07-03 04:20:00,1.42529,1.42572,1.42505,1.42534,472300001.0
2006-07-03 04:25:00,1.4253,1.42588,1.42527,1.42581,546400001.0
2006-07-03 04:30:00,1.42544,1.42618,1.42544,1.4261,252500000.0
2006-07-03 04:35:00,1.426,1.42651,1.42568,1.4262,506300001.0
2006-07-03 04:40:00,1.4263,1.4266,1.42584,1.42627,249000000.0
2006-07-03 04:45:00,1.42623,1.42642,1.42588,1.42592,325100000.0
2006-07-03 04:50:00,1.42634,1.4265,1.42595,1.42617,209900001.0
2006-07-03 04:55:00,1.42655,1.4269,1.4261,1.42617,249000000.0
2006-07-03 05:00:00,1.42654,1.42693,1.42646,1.42669,480000000.0
2006-07-03 05:05:00,1.42671,1.42727,1.42665,1.42677,1182500004.0
2006-07-03 05:10:00,1.42679,1.42703,1.42663,1.42671,790600000.0
2006-07-03 05:15:00,1.42683,1.42689,1.42629,1.42629,923400000.0
2006-07-03 05:20:00,1.42621,1.42691,1.42617,1.42685,1077900002.0
2006-07-03 05:25:00,1.42699,1.42733,1.42656,1.42715,1133000000.0
2006-07-03 05:30:00,1.42712,1.4276,1.427,1.42718,871700001.0
2006-07-03 05:35:00,1.42738,1.42753,1.4271,1.4273,725400001.0
2006-07-03 05:40:00,1.42714,1.42736,1.42684,1.42688,763000003.0
2006-07-03 05:45:00,1.42694,1.42753,1.42686,1.42707,998600002.0
2006-07-03 05:50:00,1.42706,1.42748,1.42706,1.42746,933300001.0
2006-07-03 05:55:00,1.42746,1.42754,1.42719,1.42722,721600002.0
2006-07-03 06:00:00,1.42725,1.4275,1.42712,1.42724,884400003.0
2006-07-03 06:05:00,1.42724,1.4274,1.42692,1.4272,1829800002.0
2006-07-03 06:10:00,1.42725,1.42755,1.42703,1.42715,1655700002.0
2006-07-03 06:15:00,1.42715,1.42739,1.42706,1.42726,912300001.0
2006-07-03 06:20:00,1.42715,1.4273,1.42666,1.42691,1366200001.0
2006-07-03 06:25:00,1.42689,1.42708,1.42673,1.42674,1271300002.0
2006-07-03 06:30:00,1.42671,1.42701,1.42665,1.4268,1074500005.0
2006-07-03 06:35:00,1.42665,1.4269,1.42662,1.42675,608800003.0
2006-07-03 06:40:00,1.42672,1.42678,1.42649,1.42654,1050600003.0
2006-07-03 06:45:00,1.42661,1.42693,1.42644,1.42668,1005500002.0
2006-07-03 06:50:00,1.42676,1.42679,1.42632,1.42652,974700001.0
2006-07-03 06:55:00,1.42652,1.42667,1.4263,1.42646,1079400003.0
2006-07-03 07:00:00,1.42666,1.42677,1.42643,1.42662,1204700003.0
2006-07-03 07:05:00,1.42657,1.4266,1.42622,1.42636,985900001.0
2006-07-03 07:10:00,1.42642,1.42642,1.42583,1.42595,1794200002.0
2006-07-03 07:15:00,1.42604,1.42617,1.42577,1.42608,1408900002.0
2006-07-03 07:20:00,1.42609,1.42623,1.42586,1.42597,1730600005.0
2006-07-03 07:25:00,1.42597,1.42644,1.42584,1.42588,1192500002.0
2006-07-03 07:30:00,1.42603,1.42635,1.42596,1.42608,1899400003.0
2006-07-03 07:35:00,1.42607,1.42622,1.4259,1.42606,1314800001.0
2006-07-03 07:40:00,1.42598,1.4261,1.42552,1.42566,1907400001.0
2006-07-03 07:45:00,1.42566,1.4261,1.42564,1.42587,2891000007.0
2006-07-03 07:50:00,1.42589,1.42623,1.42577,1.42589,2492000006.0
2006-07-03 07:55:00,1.42581,1.42609,1.42556,1.42574,2787800006.0
2006-07-03 08:00:00,1.42585,1.42601,1.42537,1.4255,1966800002.0
2006-07-03 08:05:00,1.42552,1.42579,1.42523,1.42576,2378400005.0
2006-07-03 08:10:00,1.42569,1.42584,1.42497,1.42497,1456300001.0
2006-07-03 08:15:00,1.42484,1.42562,1.42478,1.42553,1315900005.0
2006-07-03 08:20:00,1.42548,1.42563,1.42488,1.42493,1853300001.0
2006-07-03 08:25:00,1.42487,1.425,1.42371,1.42419,2241600001.0
2006-07-03 08:30:00,1.42428,1.42495,1.42416,1.42473,1892300006.0
2006-07-03 08:35:00,1.42495,1.42549,1.42485,1.42532,2145400003.0
2006-07-03 08:40:00,1.42521,1.4264,1.42521,1.4258,2081300001.0
2006-07-03 08:45:00,1.42576,1.42604,1.42357,1.42357,2820200009.0
2006-07-03 08:50:00,1.42356,1.42356,1.42228,1.42269,2986400005.0
2006-07-03 08:55:00,1.4229,1.42322,1.4225,1.42277,2542900004.0
2006-07-03 09:00:00,1.42275,1.4231,1.42202,1.4228,2822800006.0
2006-07-03 09:05:00,1.4227,1.42311,1.42235,1.42281,2022500004.0
2006-07-03 09:10:00,1.42278,1.42298,1.42238,1.42261,2113500003.0
2006-07-03 09:15:00,1.42247,1.42288,1.42221,1.42251,2207700008.0
2006-07-03 09:20:00,1.4226,1.42322,1.4225,1.42277,1659800006.0
2006-07-03 09:25:00,1.42286,1.42365,1.42286,1.42323,2381600003.0
2006-07-03 09:30:00,1.42324,1.42378,1.42311,1.42321,2227500005.0
2006-07-03 09:35:00,1.42316,1.42322,1.42262,1.42268,1935900003.0
2006-07-03 09:40:00,1.42266,1.42285,1.42185,1.42195,2101200001.0
2006-07-03 09:45:00,1.42222,1.42241,1.42196,1.42222,2182200007.0
2006-07-03 09:50:00,1.42203,1.42324,1.42201,1.42317,2383000007.0
2006-07-03 09:55:00,1.42323,1.42446,1.42322,1.42432,2896000005.0
2006-07-03 10:00:00,1.42424,1.42431,1.42332,1.42364,2348500003.0
2006-07-03 10:05:00,1.42338,1.42467,1.4233,1.42458,2418200006.0
2006-07-03 10:10:00,1.42455,1.42544,1.42437,1.42535,2302600008.0
2006-07-03 10:15:00,1.42551,1.42559,1.4242,1.42439,1836600002.0
2006-07-03 10:20:00,1.42437,1.42459,1.42412,1.42427,2277100008.0
2006-07-03 10:25:00,1.42426,1.42426,1.42367,1.42407,2671000005.0
2006-07-03 10:30:00,1.42408,1.42441,1.42375,1.42401,2369800007.0
2006-07-03 10:35:00,1.42391,1.42397,1.42335,1.42361,2420200008.0
2006-07-03 10:40:00,1.42364,1.42379,1.42313,1.42358,2293600002.0
2006-07-03 10:45:00,1.42365,1.42385,1.42252,1.42299,2098300004.0
2006-07-03 10:50:00,1.42319,1.42335,1.42188,1.42195,2118800002.0
2006-07-03 10:55:00,1.4218,1.4218,1.4208,1.42103,2569700009.0
2006-07-03 11:00:00,1.42115,1.42184,1.42103,1.4216,2397800003.0
2006-07-03 11:05:00,1.42161,1.42196,1.42117,1.42118,2167700004.0
2006-07-03 11:10:00,1.42111,1.42112,1.42044,1.42056,2474400005.0
2006-07-03 11:15:00,1.42059,1.42101,1.42023,1.42059,2117500004.0
2006-07-03 11:20:00,1.42054,1.42087,1.42002,1.42024,2708200006.0
2006-07-03 11:25:00,1.42022,1.42029,1.41905,1.42002,2345100002.0
2006-07-03 11:30:00,1.41997,1.42123,1.41971,1.42098,2616700002.0
2006-07-03 11:35:00,1.42118,1.42145,1.42099,1.42103,2938400009.0
2006-07-03 11:40:00,1.4211,1.42131,1.42071,1.42079,3072900003.0
2006-07-03 11:45:00,1.42105,1.42128,1.4199,1.41995,2491300007.0
2006-07-03 11:50:00,1.41998,1.42081,1.41998,1.42053,1303800003.0
2006-07-03 11:55:00,1.42056,1.42064,1.42,1.42016,2454800008.0
2006-07-03 12:00:00,1.42028,1.42111,1.42022,1.42078,1970800003.0
2006-07-03 12:05:00,1.42088,1.42133,1.42065,1.4212,1942900001.0
2006-07-03 12:10:00,1.42148,1.42152,1.42094,1.42123,2039800002.0
2006-07-03 12:15:00,1.42114,1.42192,1.4211,1.42128,1595000003.0
2006-07-03 12:20:00,1.42127,1.42137,1.42058,1.42076,2011700003.0
2006-07-03 12:25:00,1.42099,1.42134,1.42077,1.42086,2461300007.0
2006-07-03 12:30:00,1.42089,1.42208,1.4208,1.42145,2757800007.0
2006-07-03 12:35:00,1.42188,1.42301,1.4216,1.42244,2789400005.0
2006-07-03 12:40:00,1.4224,1.42276,1.42199,1.42241,2008300006.0
2006-07-03 12:45:00,1.42243,1.42254,1.42192,1.42208,2269600004.0
2006-07-03 12:50:00,1.42232,1.42292,1.42201,1.42259,2057700006.0
2006-07-03 12:55:00,1.42258,1.42261,1.42198,1.42223,2294100002.0
2006-07-03 13:00:00,1.42219,1.42311,1.42202,1.42254,1634700003.0
2006-07-03 13:05:00,1.42237,1.42285,1.42224,1.4226,1316100003.0
2006-07-03 13:10:00,1.42276,1.42345,1.42262,1.42302,1529700002.0
2006-07-03 13:15:00,1.42294,1.42365,1.42269,1.4236,1338500005.0
2006-07-03 13:20:00,1.4237,1.42421,1.42281,1.42289,1104100001.0
2006-07-03 13:25:00,1.42286,1.42309,1.42256,1.4227,1830300007.0
2006-07-03 13:30:00,1.42254,1.42285,1.42226,1.42263,2155000006.0
2006-07-03 13:35:00,1.42275,1.42321,1.42254,1.42295,1968200004.0
2006-07-03 13:40:00,1.42264,1.42292,1.42249,1.42287,1206600001.0
2006-07-03 13:45:00,1.42284,1.42314,1.42236,1.42303,1996600008.0
2006-07-03 13:50:00,1.42298,1.42349,1.42279,1.42339,1902000004.0
2006-07-03 13:55:00,1.42331,1.42369,1.42294,1.42349,1671900003.0
2006-07-03 14:00:00,1.42329,1.42343,1.4225,1.42255,1872200005.0
2006-07-03 14:05:00,1.42257,1.42266,1.42218,1.42221,1589200002.0
2006-07-03 14:10:00,1.42234,1.42239,1.42047,1.42064,972500000.0
2006-07-03 14:15:00,1.42095,1.42118,1.42059,1.42115,1950200001.0
2006-07-03 14:20:00,1.42121,1.42147,1.42076,1.42087,1746300004.0
2006-07-03 14:25:00,1.42101,1.42222,1.42087,1.42206,1635500004.0
2006-07-03 14:30:00,1.4221,1.42289,1.42188,1.42285,202400000.0
2006-07-03 14:35:00,1.42295,1.42354,1.42252,1.42354,151100000.0
2006-07-03 14:40:00,1.42349,1.42355,1.42216,1.42247,222000000.0
2006-07-03 14:45:00,1.42251,1.42379,1.42235,1.42292,170400000.0
2006-07-03 14:50:00,1.42281,1.42339,1.42277,1.42285,200200000.0
2006-07-03 14:55:00,1.42317,1.4238,1.42301,1.42364,186600001.0
2006-07-03 15:00:00,1.42369,1.42387,1.42311,1.42323,201200000.0
2006-07-03 15:05:00,1.42311,1.42389,1.4227,1.42374,191800000.0
2006-07-03 15:10:00,1.42376,1.42399,1.42325,1.42332,165500001.0
2006-07-03 15:15:00,1.42349,1.42382,1.42302,1.42329,231800002.0
2006-07-03 15:20:00,1.42341,1.42376,1.42314,1.4232,163500000.0
2006-07-03 15:25:00,1.42316,1.42342,1.42211,1.42211,193500000.0
2006-07-03 15:30:00,1.42175,1.42237,1.4216,1.42204,217100000.0
2006-07-03 15:35:00,1.42225,1.42246,1.42177,1.42227,238000001.0
2006-07-03 15:40:00,1.42249,1.42249,1.42148,1.42182,169800000.0
2006-07-03 15:45:00,1.4218,1.42263,1.4218,1.42242,242600002.0
2006-07-03 15:50:00,1.42246,1.42304,1.42246,1.42249,166100000.0
2006-07-03 15:55:00,1.4227,1.42275,1.4201,1.4201,165800001.0
2006-07-03 16:00:00,1.42105,1.42376,1.42105,1.42339,176000001.0
2006-07-03 16:05:00,1.42333,1.42358,1.42312,1.42349,228500001.0
2006-07-03 16:10:00,1.42357,1.42605,1.42357,1.42594,194900001.0
2006-07-03 16:15:00,1.42562,1.42612,1.4252,1.4256,175000000.0
2006-07-03 16:20:00,1.42552,1.42563,1.42444,1.42474,200200000.0
2006-07-03 16:25:00,1.42482,1.4251,1.42412,1.4247,213500001.0
2006-07-03 16:30:00,1.42471,1.42541,1.42437,1.4253,222100001.0
2006-07-03 16:35:00,1.42536,1.42637,1.42519,1.42637,221700000.0
2006-07-03 16:40:00,1.42605,1.4262,1.42512,1.42539,203100000.0
2006-07-03 16:45:00,1.42513,1.42542,1.42455,1.42478,207100000.0
2006-07-03 16:50:00,1.42462,1.42472,1.423,1.42333,205300000.0
2006-07-03 16:55:00,1.42349,1.4242,1.42283,1.4231,160000001.0
2006-07-03 17:00:00,1.42227,1.42375,1.42227,1.42342,220800002.0
2006-07-03 17:05:00,1.42346,1.42393,1.4232,1.4232,187800000.0
2006-07-03 17:10:00,1.42277,1.42323,1.42248,1.42279,184500000.0
2006-07-03 17:15:00,1.42289,1.42347,1.42254,1.42283,237000000.0
2006-07-03 17:20:00,1.42253,1.42253,1.42094,1.42205,150900000.0
2006-07-03 17:25:00,1.422,1.42337,1.422,1.42255,207200001.0
2006-07-03 17:30:00,1.42263,1.42296,1.42183,1.42199,190600000.0
2006-07-03 17:35:00,1.42195,1.42227,1.42146,1.42162,217000000.0
2006-07-03 17:40:00,1.42142,1.42237,1.42128,1.42128,247700001.0
2006-07-03 17:45:00,1.42137,1.42186,1.42087,1.42186,195700000.0
2006-07-03 17:50:00,1.42214,1.42225,1.42064,1.42091,186100002.0
2006-07-03 17:55:00,1.4208,1.42163,1.42023,1.4213,181200000.0
2006-07-03 18:00:00,1.42142,1.42142,1.42018,1.42018,212100001.0
2006-07-03 18:05:00,1.42028,1.42075,1.4201,1.42059,221600000.0
2006-07-03 18:10:00,1.42074,1.42077,1.41978,1.42069,223700000.0
2006-07-03 18:15:00,1.42064,1.4212,1.42057,1.42095,166000000.0
2006-07-03 18:20:00,1.42113,1.42178,1.42094,1.42109,192600000.0
2006-07-03 18:25:00,1.42133,1.42137,1.4199,1.4199,196100001.0
2006-07-03 18:30:00,1.41968,1.42064,1.41943,1.41988,157100000.0
2006-07-03 18:35:00,1.41977,1.4199,1.41887,1.41926,181900000.0
2006-07-03 18:40:00,1.41923,1.4205,1.41923,1.41988,154700000.0
2006-07-03 18:45:00,1.42002,1.42007,1.41859,1.41881,166900000.0
2006-07-03 18:50:00,1.41895,1.41932,1.41803,1.41928,198400001.0
2006-07-03 18:55:00,1.41904,1.41924,1.41806,1.41856,163700000.0
2006-07-03 19:00:00,1.41858,1.41945,1.41845,1.41922,212000000.0
2006-07-03 19:05:00,1.41926,1.42033,1.41926,1.42027,190600001.0
2006-07-03 19:10:00,1.42042,1.42061,1.42,1.42044,167000000.0
2006-07-03 19:15:00,1.42031,1.42093,1.42002,1.42083,190000000.0
2006-07-03 19:20:00,1.42095,1.42133,1.42068,1.421,205800000.0
2006-07-03 19:25:00,1.42114,1.42137,1.42069,1.42137,157800000.0
2006-07-03 19:30:00,1.42159,1.42165,1.42114,1.42148,245100000.0
2006-07-03 19:35:00,1.42183,1.42261,1.4216,1.42236,148800000.0
2006-07-03 19:40:00,1.42233,1.42251,1.42199,1.42225,251900001.0
2006-07-03 19:45:00,1.42248,1.42341,1.42239,1.42245,207200000.0
2006-07-03 19:50:00,1.4227,1.42311,1.42242,1.4229,220200001.0
2006-07-03 19:55:00,1.4229,1.42354,1.42274,1.42274,193500001.0
2006-07-03 20:00:00,1.42274,1.42299,1.42227,1.4223,214500000.0
2006-07-03 20:05:00,1.42221,1.42246,1.42164,1.42219,178600001.0
2006-07-03 20:10:00,1.42194,1.42244,1.42106,1.42168,186000000.0
2006-07-03 20:15:00,1.42177,1.42196,1.42144,1.42196,195600000.0
2006-07-03 20:20:00,1.42207,1.42214,1.42171,1.42192,180700001.0
2006-07-03 20:25:00,1.42208,1.42208,1.42106,1.42143,202700000.0
2006-07-03 20:30:00,1.42154,1.42159,1.42084,1.42135,197700001.0
2006-07-03 20:35:00,1.42129,1.42168,1.42095,1.42118,232100000.0
2006-07-03 20:40:00,1.4213,1.42155,1.421,1.42143,219900000.0
2006-07-03 20:45:00,1.42118,1.42144,1.421,1.42133,191000000.0
2006-07-03 20:50:00,1.42126,1.42147,1.42102,1.42121,142400000.0
2006-07-03 20:55:00,1.42123,1.42209,1.42116,1.42204,158600000.0
2006-07-03 21:00:00,1.42203,1.4222,1.42159,1.42188,208300001.0
2006-07-03 21:05:00,1.42155,1.42195,1.42155,1.42187,172100001.0
2006-07-03 21:10:00,1.42191,1.42212,1.42165,1.42188,217100000.0
2006-07-03 21:15:00,1.42181,1.42199,1.42121,1.4218,171600000.0
2006-07-03 21:20:00,1.42177,1.42196,1.42115,1.42151,216500000.0
2006-07-03 21:25:00,1.42155,1.42175,1.42133,1.42168,170500000.0
2006-07-03 21:30:00,1.42167,1.4218,1.42128,1.42144,176800000.0
2006-07-03 21:35:00,1.42149,1.42172,1.4213,1.42168,186200001.0
2006-07-03 21:40:00,1.42161,1.42184,1.42126,1.42151,144200000.0
2006-07-03 21:45:00,1.42163,1.42224,1.4216,1.42193,199800000.0
2006-07-03 21:50:00,1.422,1.42228,1.42175,1.42216,204700000.0
2006-07-03 21:55:00,1.42214,1.42238,1.42171,1.42217,161700000.0
2006-07-03 22:00:00,1.42222,1.42252,1.42214,1.42228,188900000.0
2006-07-03 22:05:00,1.42235,1.42235,1.42174,1.422,184800000.0
2006-07-03 22:10:00,1.42207,1.42222,1.42181,1.42181,214000000.0
2006-07-03 22:15:00,1.42194,1.42235,1.42179,1.42224,189500000.0
2006-07-03 22:20:00,1.42227,1.42239,1.42192,1.42219,203800001.0
2006-07-03 22:25:00,1.42214,1.4225,1.42203,1.42234,185300000.0
2006-07-03 22:30:00,1.42234,1.42263,1.42187,1.42248,209300000.0
2006-07-03 22:35:00,1.42263,1.42275,1.42204,1.4224,206600000.0
2006-07-03 22:40:00,1.42252,1.42278,1.42196,1.42227,141100000.0
2006-07-03 22:45:00,1.42226,1.4224,1.42193,1.42211,189400000.0
2006-07-03 22:50:00,1.42225,1.42271,1.42176,1.42271,171200000.0
2006-07-03 22:55:00,1.42297,1.42313,1.42196,1.42259,191200000.0
2006-07-03 23:00:00,1.42254,1.4228,1.4222,1.4222,155600000.0
2006-07-03 23:05:00,1.4221,1.4222,1.4217,1.4219,141000000.0
2006-07-03 23:10:00,1.422,1.422,1.4217,1.4218,84600000.0
2006-07-03 23:15:00,1.4217,1.4219,1.4216,1.4217,141000000.0
2006-07-03 23:20:00,1.4214,1.4224,1.4214,1.422,112800000.0
2006-07-03 23:25:00,1.4223,1.42251,1.4218,1.42217,176100000.0
2006-07-03 23:30:00,1.42208,1.42234,1.42179,1.42194,195500000.0
2006-07-03 23:35:00,1.42199,1.42209,1.42175,1.42196,213300001.0
2006-07-03 23:40:00,1.4223,1.4223,1.42158,1.42207,209500001.0
2006-07-03 23:45:00,1.42196,1.4222,1.42163,1.42183,182800001.0
2006-07-03 23:50:00,1.42186,1.42196,1.42107,1.42107,197000000.0
2006-07-03 23:55:00,1.42166,1.42266,1.42166,1.42219,214800002.0
2006-07-04 00:00:00,1.42233,1.42284,1.42218,1.4228,240200003.0
2006-07-04 00:05:00,1.42292,1.42297,1.4224,1.42262,175600000.0
2006-07-04 00:10:00,1.42277,1.423,1.42245,1.423,170800000.0
2006-07-04 00:15:00,1.42283,1.42307,1.42276,1.42303,171600000.0
2006-07-04 00:20:00,1.42312,1.42328,1.42258,1.423,231300003.0
2006-07-04 00:25:00,1.42287,1.42309,1.42277,1.42284,249500001.0
2006-07-04 00:30:00,1.42233,1.42328,1.42233,1.42303,206500001.0
2006-07-04 00:35:00,1.42332,1.42332,1.42241,1.42254,212300001.0
2006-07-04 00:40:00,1.42263,1.42297,1.42218,1.42295,173300000.0
2006-07-04 00:45:00,1.42291,1.42324,1.42267,1.42312,233600000.0
2006-07-04 00:50:00,1.42318,1.42342,1.42276,1.42299,211800000.0
2006-07-04 00:55:00,1.42299,1.4232,1.42262,1.42293,209900001.0
2006-07-04 01:00:00,1.42282,1.42282,1.42228,1.42265,190300000.0
2006-07-04 01:05:00,1.4227,1.42278,1.42227,1.42266,210700000.0
2006-07-04 01:10:00,1.42254,1.42274,1.42213,1.42241,183600000.0
2006-07-04 01:15:00,1.42243,1.42261,1.42212,1.42239,165600001.0
2006-07-04 01:20:00,1.4225,1.42274,1.42204,1.42263,195900001.0
2006-07-04 01:25:00,1.42257,1.42269,1.42227,1.42248,194700000.0
2006-07-04 01:30:00,1.4226,1.42264,1.42205,1.42255,154000000.0
2006-07-04 01:35:00,1.42241,1.42254,1.42201,1.42251,195100000.0
2006-07-04 01:40:00,1.42243,1.42273,1.4221,1.42251,163100000.0
2006-07-04 01:45:00,1.42249,1.42301,1.42217,1.42282,132700000.0
2006-07-04 01:50:00,1.42275,1.42307,1.4224,1.42288,206900001.0
2006-07-04 01:55:00,1.42269,1.42315,1.42254,1.42315,200900000.0
2006-07-04 02:00:00,1.42295,1.42307,1.42235,1.4226,369300004.0
2006-07-04 02:05:00,1.42256,1.42283,1.42216,1.4227,564000003.0
2006-07-04 02:10:00,1.42237,1.42277,1.42237,1.42277,412300001.0
2006-07-04 02:15:00,1.42263,1.42312,1.42212,1.42292,520000000.0
2006-07-04 02:20:00,1.42306,1.42325,1.42277,1.423,201400001.0
2006-07-04 02:25:00,1.4229,1.42328,1.42262,1.42298,314600000.0
2006-07-04 02:30:00,1.42302,1.42316,1.42243,1.42308,459300000.0
2006-07-04 02:35:00,1.42307,1.42312,1.4227,1.42276,258400000.0
2006-07-04 02:40:00,1.42279,1.42322,1.42279,1.42322,225300002.0
2006-07-04 02:45:00,1.42277,1.42368,1.42275,1.42312,668900004.0
2006-07-04 02:50:00,1.42333,1.42349,1.42268,1.42309,283200001.0
2006-07-04 02:55:00,1.42342,1.42362,1.42286,1.42286,270100001.0
2006-07-04 03:00:00,1.423,1.42383,1.42293,1.42346,298300000.0
2006-07-04 03:05:00,1.4232,1.42345,1.42268,1.42345,297600000.0
2006-07-04 03:10:00,1.42287,1.42337,1.42283,1.42311,174100000.0
2006-07-04 03:15:00,1.42279,1.42332,1.42271,1.42327,172700001.0
2006-07-04 03:20:00,1.42288,1.42339,1.42285,1.42325,267200001.0
2006-07-04 03:25:00,1.42377,1.42381,1.42321,1.4234,345900000.0
2006-07-04 03:30:00,1.42342,1.42408,1.42327,1.42362,200000000.0
2006-07-04 03:35:00,1.42372,1.4239,1.42331,1.4234,269700000.0
2006-07-04 03:40:00,1.42343,1.424,1.42312,1.42344,374000002.0
2006-07-04 03:45:00,1.42349,1.42362,1.42263,1.42266,232400001.0
2006-07-04 03:50:00,1.4228,1.42311,1.42251,1.42273,304000000.0
2006-07-04 03:55:00,1.42309,1.42325,1.42234,1.42272,615500002.0
2006-07-04 04:00:00,1.42271,1.4228,1.42189,1.42204,540200000.0
2006-07-04 04:05:00,1.42187,1.42267,1.42175,1.42258,471800001.0
2006-07-04 04:10:00,1.42251,1.42274,1.42233,1.42255,433700004.0
2006-07-04 04:15:00,1.42253,1.42313,1.42249,1.42264,387000001.0
2006-07-04 04:20:00,1.42261,1.42297,1.42206,1.42262,420800000.0
2006-07-04 04:25:00,1.42262,1.42354,1.42249,1.42336,501400002.0
2006-07-04 04:30:00,1.42301,1.42352,1.42289,1.423,230000000.0
2006-07-04 04:35:00,1.42289,1.4236,1.42264,1.42294,514700001.0
2006-07-04 04:40:00,1.42302,1.42335,1.42279,1.42322,249700000.0
2006-07-04 04:45:00,1.42314,1.4233,1.42279,1.4229,273400000.0
2006-07-04 04:50:00,1.42276,1.42296,1.42209,1.4224,233800000.0
2006-07-04 04:55:00,1.42262,1.42292,1.42225,1.42255,261300001.0
2006-07-04 05:00:00,1.42295,1.42323,1.42229,1.42231,471900000.0
2006-07-04 05:05:00,1.42247,1.42317,1.42247,1.42285,1212500003.0
2006-07-04 05:10:00,1.4229,1.42304,1.42273,1.42295,873400001.0
2006-07-04 05:15:00,1.42308,1.42328,1.42293,1.42295,992800002.0
2006-07-04 05:20:00,1.42298,1.42322,1.42281,1.42294,1102700002.0
2006-07-04 05:25:00,1.42311,1.42333,1.42284,1.42312,1041300002.0
2006-07-04 05:30:00,1.42316,1.42359,1.42311,1.42327,844100000.0
2006-07-04 05:35:00,1.4235,1.42357,1.42316,1.42348,738700002.0
2006-07-04 05:40:00,1.42313,1.42358,1.42304,1.42318,763400004.0
2006-07-04 05:45:00,1.42338,1.42362,1.42312,1.42319,972000003.0
2006-07-04 05:50:00,1.42311,1.42358,1.42304,1.42323,919800000.0
2006-07-04 05:55:00,1.4232,1.42337,1.42302,1.42305,754200002.0
2006-07-04 06:00:00,1.42306,1.42345,1.4229,1.42321,876100000.0
2006-07-04 06:05:00,1.42325,1.42359,1.42319,1.42339,1869200008.0
2006-07-04 06:10:00,1.42344,1.42359,1.42314,1.42334,1696800004.0
2006-07-04 06:15:00,1.42334,1.42344,1.42313,1.42339,938900003.0
2006-07-04 06:20:00,1.42334,1.42366,1.42324,1.42348,1456100005.0
2006-07-04 06:25:00,1.42347,1.42355,1.42318,1.42321,1349400002.0
2006-07-04 06:30:00,1.42318,1.4234,1.42303,1.42336,1100000002.0
2006-07-04 06:35:00,1.42332,1.42384,1.42319,1.42361,572500001.0
2006-07-04 06:40:00,1.42352,1.42357,1.42318,1.42342,1101900002.0
2006-07-04 06:45:00,1.42353,1.42376,1.42327,1.42356,978800002.0
2006-07-04 06:50:00,1.42357,1.42369,1.42319,1.42331,1040700001.0
2006-07-04 06:55:00,1.42323,1.42352,1.42314,1.42324,931700003.0
2006-07-04 07:00:00,1.42348,1.42358,1.42328,1.42341,1376200005.0
2006-07-04 07:05:00,1.42351,1.42364,1.42328,1.42339,997400000.0
2006-07-04 07:10:00,1.42351,1.42354,1.42315,1.42327,1919200003.0
2006-07-04 07:15:00,1.42341,1.42356,1.42298,1.42323,1507000004.0
2006-07-04 07:20:00,1.42327,1.42349,1.42304,1.42309,1726500003.0
2006-07-04 07:25:00,1.42311,1.42355,1.42296,1.42334,1364200002.0
2006-07-04 07:30:00,1.4235,1.42395,1.42338,1.42378,1973900004.0
2006-07-04 07:35:00,1.42376,1.42395,1.4235,1.4237,1334100003.0
2006-07-04 07:40:00,1.42365,1.42396,1.42344,1.42347,1921700005.0
2006-07-04 07:45:00,1.42365,1.42408,1.42349,1.42388,2979600003.0
2006-07-04 07:50:00,1.42386,1.42412,1.4235,1.42376,2658700008.0
2006-07-04 07:55:00,1.42373,1.42389,1.42352,1.42355,2680100005.0
2006-07-04 08:00:00,1.42373,1.42426,1.42358,1.42425,2135900005.0
2006-07-04 08:05:00,1.4243,1.42452,1.42367,1.42399,2314400004.0
2006-07-04 08:10:00,1.42406,1.42433,1.42355,1.42383,1523400002.0
2006-07-04 08:15:00,1.42383,1.42429,1.42377,1.42421,1403600002.0
2006-07-04 08:20:00,1.42389,1.42465,1.42384,1.42464,1922600002.0
2006-07-04 08:25:00,1.4247,1.4248,1.4242,1.42436,2261400003.0
2006-07-04 08:30:00,1.42428,1.42454,1.42391,1.42414,1845500008.0
2006-07-04 08:35:00,1.42423,1.42465,1.42383,1.42383,2149200007.0
2006-07-04 08:40:00,1.42368,1.42448,1.42368,1.42398,2110700004.0
2006-07-04 08:45:00,1.42396,1.42436,1.42378,1.42397,2802100006.0
2006-07-04 08:50:00,1.42437,1.42472,1.42403,1.42414,2880700007.0
2006-07-04 08:55:00,1.42426,1.42444,1.42399,1.42413,2532100002.0
2006-07-04 09:00:00,1.42408,1.42502,1.4239,1.42496,2727400004.0
2006-07-04 09:05:00,1.42506,1.42608,1.42506,1.42539,1993500002.0
2006-07-04 09:10:00,1.42548,1.42556,1.42336,1.42336,2161400004.0
2006-07-04 09:15:00,1.42334,1.42478,1.42313,1.42455,2224000003.0
2006-07-04 09:20:00,1.42458,1.42487,1.42391,1.42413,1597300002.0
2006-07-04 09:25:00,1.42417,1.42503,1.42412,1.42441,2241700003.0
2006-07-04 09:30:00,1.42424,1.42438,1.4232,1.42359,2102900004.0
2006-07-04 09:35:00,1.42353,1.42442,1.42353,1.42396,1879300008.0
2006-07-04 09:40:00,1.42398,1.42448,1.42381,1.42409,2303400007.0
2006-07-04 09:45:00,1.42431,1.42458,1.42413,1.42439,2190700006.0
2006-07-04 09:50:00,1.42423,1.42446,1.42389,1.42425,2355800007.0
2006-07-04 09:55:00,1.42415,1.42415,1.42326,1.42407,2994000006.0
2006-07-04 10:00:00,1.42408,1.42419,1.42365,1.42398,2379100004.0
2006-07-04 10:05:00,1.42375,1.42419,1.42366,1.42416,2336400002.0
2006-07-04 10:10:00,1.42404,1.42457,1.42399,1.42435,2305600007.0
2006-07-04 10:15:00,1.42436,1.4245,1.424,1.42447,1882900006.0
2006-07-04 10:20:00,1.4244,1.42471,1.42416,1.42446,2095800004.0
2006-07-04 10:25:00,1.42452,1.42472,1.42425,1.42462,2612900010.0
2006-07-04 10:30:00,1.4246,1.425,1.42444,1.42471,2589400010.0
2006-07-04 10:35:00,1.4247,1.42506,1.42462,1.42482,2417000004.0
2006-07-04 10:40:00,1.42477,1.42515,1.42378,1.42397,2414900007.0
2006-07-04 10:45:00,1.42401,1.42437,1.42355,1.42423,2172000005.0
2006-07-04 10:50:00,1.4242,1.42438,1.42339,1.42376,2079500003.0
2006-07-04 10:55:00,1.42368,1.42403,1.42351,1.42376,2611100002.0
2006-07-04 11:00:00,1.42384,1.42398,1.42342,1.42375,2240900001.0
2006-07-04 11:05:00,1.42365,1.4237,1.42316,1.42334,2141500007.0
2006-07-04 11:10:00,1.42329,1.42335,1.42227,1.42246,2505900007.0
2006-07-04 11:15:00,1.42251,1.42257,1.42167,1.42195,2092800003.0
2006-07-04 11:20:00,1.42185,1.42248,1.42159,1.42219,2667200003.0
2006-07-04 11:25:00,1.42239,1.42254,1.4221,1.42231,2371700002.0
2006-07-04 11:30:00,1.42226,1.4224,1.42191,1.42206,2654200008.0
2006-07-04 11:35:00,1.42224,1.42247,1.42161,1.42161,2730600002.0
2006-07-04 11:40:00,1.42161,1.42187,1.42124,1.42147,3083600003.0
2006-07-04 11:45:00,1.4216,1.42219,1.42122,1.42196,2520200003.0
2006-07-04 11:50:00,1.42196,1.42232,1.42179,1.42187,1366000001.0
2006-07-04 11:55:00,1.42195,1.42205,1.42129,1.42154,2260000002.0
2006-07-04 12:00:00,1.42173,1.42233,1.42166,1.42214,2179400003.0
2006-07-04 12:05:00,1.42206,1.42206,1.42092,1.42125,2097900005.0
2006-07-04 12:10:00,1.42115,1.42167,1.42088,1.42157,2021500006.0
2006-07-04 12:15:00,1.4216,1.42213,1.42142,1.42192,1598900002.0
2006-07-04 12:20:00,1.42204,1.42236,1.42186,1.42217,2266000004.0
2006-07-04 12:25:00,1.42246,1.42261,1.42208,1.42213,2684800009.0
2006-07-04 12:30:00,1.42217,1.42249,1.42196,1.42232,2681800002.0
2006-07-04 12:35:00,1.42255,1.42273,1.42172,1.42183,2699100005.0
2006-07-04 12:40:00,1.42168,1.42251,1.4216,1.42222,2078600002.0
2006-07-04 12:45:00,1.42227,1.42247,1.42129,1.42152,2157900005.0
2006-07-04 12:50:00,1.42164,1.42281,1.42151,1.42246,1910300002.0
2006-07-04 12:55:00,1.42249,1.42274,1.42219,1.42251,2447200005.0
2006-07-04 13:00:00,1.42242,1.42259,1.42172,1.42232,1660100002.0
2006-07-04 13:05:00,1.42262,1.42263,1.42183,1.42183,1323200005.0
2006-07-04 13:10:00,1.42169,1.42191,1.42127,1.42161,1617000004.0
2006-07-04 13:15:00,1.42168,1.4221,1.42154,1.42201,1323900004.0
2006-07-04 13:20:00,1.42198,1.42232,1.42194,1.42209,1131300002.0
2006-07-04 13:25:00,1.4221,1.42244,1.42187,1.42204,1805800004.0
2006-07-04 13:30:00,1.42194,1.42194,1.42148,1.42153,2038900005.0
2006-07-04 13:35:00,1.42157,1.4217,1.421,1.42124,2019300004.0
2006-07-04 13:40:00,1.42115,1.42138,1.42002,1.42024,1334500004.0
2006-07-04 13:45:00,1.42031,1.42061,1.42007,1.4205,1896700004.0
2006-07-04 13:50:00,1.42045,1.42058,1.42012,1.42031,1828300004.0
2006-07-04 13:55:00,1.42017,1.42064,1.41987,1.42053,1709400002.0
2006-07-04 14:00:00,1.42043,1.42098,1.42038,1.42075,1953100004.0
2006-07-04 14:05:00,1.42079,1.42087,1.42026,1.42042,1611700005.0
2006-07-04 14:10:00,1.42058,1.4208,1.42024,1.42024,1075100007.0
2006-07-04 14:15:00,1.42006,1.42069,1.41993,1.42048,2053500003.0
2006-07-04 14:20:00,1.42047,1.42082,1.41995,1.42051,1820700003.0
2006-07-04 14:25:00,1.42059,1.42095,1.41978,1.42014,1668200004.0
2006-07-04 14:30:00,1.41998,1.4207,1.41963,1.42055,226700002.0
2006-07-04 14:35:00,1.42064,1.42064,1.41986,1.42011,181400000.0
2006-07-04 14:40:00,1.42021,1.42053,1.41981,1.42034,229900000.0
2006-07-04 14:45:00,1.42023,1.42076,1.42006,1.42065,214100001.0
2006-07-04 14:50:00,1.42049,1.42098,1.41995,1.42002,152400000.0
2006-07-04 14:55:00,1.42015,1.42058,1.42005,1.42043,212600000.0
2006-07-04 15:00:00,1.42047,1.42081,1.42015,1.42081,185600000.0
2006-07-04 15:05:00,1.42072,1.42089,1.42027,1.42087,216300001.0
2006-07-04 15:10:00,1.42088,1.42107,1.42067,1.42094,201100000.0
2006-07-04 15:15:00,1.42097,1.4217,1.42043,1.42154,212700000.0
2006-07-04 15:20:00,1.42154,1.42175,1.42143,1.42165,146400000.0
2006-07-04 15:25:00,1.42159,1.42172,1.42072,1.42072,184100000.0
2006-07-04 15:30:00,1.4208,1.42083,1.41985,1.41999,182100000.0
2006-07-04 15:35:00,1.41997,1.42043,1.41988,1.42022,202700001.0
2006-07-04 15:40:00,1.42035,1.42042,1.41968,1.41986,201100001.0
2006-07-04 15:45:00,1.41976,1.41994,1.41943,1.41994,236700001.0
2006-07-04 15:50:00,1.41979,1.42059,1.41979,1.42034,178800000.0
2006-07-04 15:55:00,1.42044,1.42048,1.41998,1.42011,154000000.0
2006-07-04 16:00:00,1.41987,1.42052,1.41974,1.42005,200000000.0
2006-07-04 16:05:00,1.41999,1.42041,1.41985,1.42003,182400000.0
2006-07-04 16:10:00,1.42003,1.42026,1.41935,1.41968,171500000.0
2006-07-04 16:15:00,1.41942,1.41979,1.41885,1.41895,157900000.0
2006-07-04 16:20:00,1.41887,1.41895,1.41753,1.41764,184100000.0
2006-07-04 16:25:00,1.41798,1.41829,1.41576,1.41584,223100001.0
2006-07-04 16:30:00,1.4158,1.41638,1.4156,1.4159,231200000.0
2006-07-04 16:35:00,1.41608,1.41648,1.41565,1.41648,230700003.0
2006-07-04 16:40:00,1.41623,1.41675,1.41608,1.41661,215600000.0
2006-07-04 16:45:00,1.41636,1.41648,1.41579,1.41598,230400000.0
2006-07-04 16:50:00,1.4159,1.41607,1.41556,1.41602,225800000.0
2006-07-04 16:55:00,1.41611,1.41611,1.41571,1.41588,160800002.0
2006-07-04 17:00:00,1.41535,1.416,1.41511,1.4158,194300001.0
2006-07-04 17:05:00,1.41585,1.41602,1.41545,1.41561,190900000.0
2006-07-04 17:10:00,1.41539,1.4155,1.41433,1.41453,167800000.0
2006-07-04 17:15:00,1.41495,1.41513,1.41458,1.41491,189300001.0
2006-07-04 17:20:00,1.41486,1.41555,1.41468,1.41518,208400000.0
2006-07-04 17:25:00,1.41502,1.4156,1.41502,1.41543,207500000.0
2006-07-04 17:30:00,1.41554,1.41593,1.41528,1.41564,194200000.0
2006-07-04 17:35:00,1.41562,1.41562,1.41462,1.41539,192700000.0
2006-07-04 17:40:00,1.41523,1.41576,1.41523,1.41537,193900000.0
2006-07-04 17:45:00,1.41554,1.41573,1.41505,1.41539,180800000.0
2006-07-04 17:50:00,1.41537,1.41557,1.41469,1.41505,147800000.0
2006-07-04 17:55:00,1.41496,1.41526,1.41432,1.41492,201700000.0
2006-07-04 18:00:00,1.4152,1.41549,1.41449,1.41496,202900000.0
2006-07-04 18:05:00,1.41503,1.4152,1.41444,1.41487,210700000.0
2006-07-04 18:10:00,1.41477,1.41506,1.41385,1.41443,173000001.0
2006-07-04 18:15:00,1.4143,1.41478,1.41424,1.41473,172600000.0
2006-07-04 18:20:00,1.41497,1.41512,1.41479,1.41495,153400000.0
2006-07-04 18:25:00,1.41516,1.4153,1.41482,1.41502,168600000.0
2006-07-04 18:30:00,1.41507,1.41517,1.41456,1.41517,180600000.0
2006-07-04 18:35:00,1.41518,1.41533,1.41484,1.41508,220600000.0
2006-07-04 18:40:00,1.41495,1.41531,1.41468,1.41502,190700000.0
2006-07-04 18:45:00,1.41527,1.41585,1.41522,1.41567,153800000.0
2006-07-04 18:50:00,1.41565,1.41575,1.41507,1.41556,169400000.0
2006-07-04 18:55:00,1.41537,1.41616,1.41525,1.41616,168700000.0
2006-07-04 19:00:00,1.41627,1.41627,1.41531,1.41569,182700000.0
2006-07-04 19:05:00,1.41567,1.41611,1.41548,1.41575,157900000.0
2006-07-04 19:10:00,1.41612,1.41637,1.41584,1.41637,227500000.0
2006-07-04 19:15:00,1.41619,1.41642,1.41589,1.41639,174800000.0
2006-07-04 19:20:00,1.41639,1.41654,1.41586,1.41628,293400002.0
2006-07-04 19:25:00,1.41629,1.41652,1.41582,1.41626,199700000.0
2006-07-04 19:30:00,1.41647,1.41659,1.41624,1.41634,161600000.0
2006-07-04 19:35:00,1.41636,1.41663,1.41605,1.41657,182400001.0
2006-07-04 19:40:00,1.41648,1.41668,1.41622,1.41653,209900000.0
2006-07-04 19:45:00,1.41643,1.41691,1.4162,1.41677,198100001.0
2006-07-04 19:50:00,1.41697,1.41705,1.4166,1.41687,233700001.0
2006-07-04 19:55:00,1.41712,1.41777,1.41712,1.41724,185400001.0
2006-07-04 20:00:00,1.41737,1.41771,1.41707,1.41727,249400000.0
2006-07-04 20:05:00,1.41727,1.41769,1.41702,1.41769,161600000.0
2006-07-04 20:10:00,1.41748,1.41809,1.41743,1.41801,186400000.0
2006-07-04 20:15:00,1.41835,1.4184,1.41783,1.41807,235300001.0
2006-07-04 20:20:00,1.41803,1.41803,1.41755,1.41764,204300000.0
2006-07-04 20:25:00,1.41798,1.41798,1.41724,1.41777,177800000.0
2006-07-04 20:30:00,1.41787,1.41787,1.41714,1.41746,186000000.0
2006-07-04 20:35:00,1.41721,1.41743,1.41607,1.417,240400000.0
2006-07-04 20:40:00,1.41705,1.41767,1.41705,1.41744,215200001.0
2006-07-04 20:45:00,1.41721,1.41732,1.41678,1.41728,216100001.0
2006-07-04 20:50:00,1.41733,1.41767,1.417,1.41723,152200000.0
2006-07-04 20:55:00,1.41725,1.4175,1.41716,1.41736,189100001.0
2006-07-04 21:00:00,1.41719,1.41754,1.41692,1.4174,168000001.0
2006-07-04 21:05:00,1.41725,1.41765,1.41725,1.41742,176700000.0
2006-07-04 21:10:00,1.41741,1.41745,1.41692,1.41705,196800000.0
2006-07-04 21:15:00,1.41703,1.41748,1.41682,1.41716,183600000.0
2006-07-04 21:20:00,1.41717,1.41742,1.41665,1.41711,210800001.0
2006-07-04 21:25:00,1.41702,1.41721,1.41635,1.41719,188000000.0
2006-07-04 21:30:00,1.41728,1.41732,1.41686,1.41693,171200000.0
2006-07-04 21:35:00,1.41688,1.41752,1.41665,1.41701,163000001.0
2006-07-04 21:40:00,1.41689,1.41722,1.41657,1.41683,172400000.0
2006-07-04 21:45:00,1.417,1.41728,1.41615,1.41644,224100001.0
2006-07-04 21:50:00,1.41659,1.41676,1.41544,1.41607,202000001.0
2006-07-04 21:55:00,1.41602,1.4161,1.41557,1.41588,212200000.0
2006-07-04 22:00:00,1.41599,1.41656,1.41585,1.41654,215300002.0
2006-07-04 22:05:00,1.4163,1.4168,1.41526,1.4163,188800000.0
2006-07-04 22:10:00,1.41643,1.41684,1.4161,1.41656,181600000.0
2006-07-04 22:15:00,1.41664,1.41669,1.41592,1.41617,187600001.0
2006-07-04 22:20:00,1.41615,1.41646,1.41598,1.41638,247900002.0
2006-07-04 22:25:00,1.41629,1.41645,1.41566,1.41585,191300001.0
2006-07-04 22:30:00,1.41595,1.41617,1.41451,1.41477,180500000.0
2006-07-04 22:35:00,1.41501,1.41597,1.41453,1.41574,199800000.0
2006-07-04 22:40:00,1.41596,1.41634,1.41582,1.4162,171400000.0
2006-07-04 22:45:00,1.4157,1.4159,1.41527,1.41568,175400000.0
2006-07-04 22:50:00,1.41569,1.41574,1.41491,1.4151,160600000.0
2006-07-04 22:55:00,1.41522,1.41572,1.41459,1.41567,176000000.0
2006-07-04 23:00:00,1.41562,1.4162,1.41544,1.4162,154200000.0
2006-07-04 23:05:00,1.4164,1.4175,1.4158,1.417,159000000.0
2006-07-04 23:10:00,1.4169,1.4176,1.4168,1.417,159000000.0
2006-07-04 23:15:00,1.4169,1.4179,1.4169,1.4173,127200000.0
2006-07-04 23:20:00,1.4176,1.4179,1.41571,1.41714,127200000.0
2006-07-04 23:25:00,1.41725,1.41743,1.41659,1.41684,190700000.0
2006-07-04 23:30:00,1.41659,1.41704,1.41646,1.41654,157800000.0
2006-07-04 23:35:00,1.41675,1.41675,1.41638,1.41659,178200000.0
2006-07-04 23:40:00,1.41679,1.41746,1.41653,1.41732,245600001.0
2006-07-04 23:45:00,1.41723,1.41748,1.41699,1.41747,212200000.0
2006-07-04 23:50:00,1.4173,1.41871,1.417,1.41754,169300000.0
2006-07-04 23:55:00,1.418,1.41847,1.41744,1.4178,186600000.0
2006-07-05 00:00:00,1.41798,1.41804,1.41701,1.41744,180700000.0
2006-07-05 00:05:00,1.41754,1.41777,1.41721,1.41745,165900000.0
2006-07-05 00:10:00,1.41768,1.41776,1.41686,1.41737,178300000.0
2006-07-05 00:15:00,1.41713,1.41807,1.41695,1.41763,187100001.0
2006-07-05 00:20:00,1.41758,1.41796,1.41655,1.41795,208300002.0
2006-07-05 00:25:00,1.41783,1.41789,1.41713,1.4176,239600001.0
2006-07-05 00:30:00,1.41731,1.4178,1.41723,1.41727,189300001.0
2006-07-05 00:35:00,1.4175,1.41757,1.41618,1.41632,193800001.0
2006-07-05 00:40:00,1.41638,1.41675,1.41572,1.4163,179700000.0
2006-07-05 00:45:00,1.41626,1.41757,1.41581,1.41757,174800000.0
2006-07-05 00:50:00,1.41749,1.4181,1.41742,1.41802,157100000.0
2006-07-05 00:55:00,1.41769,1.41769,1.41724,1.41754,216700001.0
2006-07-05 01:00:00,1.41752,1.41789,1.41712,1.41725,206100000.0
2006-07-05 01:05:00,1.41737,1.41745,1.41666,1.41666,253400003.0
2006-07-05 01:10:00,1.41659,1.41672,1.41612,1.41625,167800000.0
2006-07-05 01:15:00,1.41614,1.41657,1.41582,1.41645,191300000.0
2006-07-05 01:20:00,1.41652,1.41681,1.416,1.41681,209200001.0
2006-07-05 01:25:00,1.41707,1.41785,1.41694,1.41723,172600000.0
2006-07-05 01:30:00,1.41731,1.41763,1.41686,1.41763,195100000.0
2006-07-05 01:35:00,1.41775,1.41806,1.41751,1.41802,195500002.0
2006-07-05 01:40:00,1.41796,1.41805,1.41746,1.418,186800000.0
2006-07-05 01:45:00,1.41798,1.41811,1.41702,1.41745,197800000.0
2006-07-05 01:50:00,1.41752,1.41801,1.41728,1.41781,208600000.0
2006-07-05 01:55:00,1.41787,1.41812,1.41718,1.41772,186500000.0
2006-07-05 02:00:00,1.41742,1.41779,1.41691,1.41691,333800001.0
2006-07-05 02:05:00,1.417,1.41736,1.41623,1.4165,567400000.0
2006-07-05 02:10:00,1.41616,1.41669,1.41616,1.41669,424200001.0
2006-07-05 02:15:00,1.41669,1.41736,1.41654,1.41674,578800001.0
2006-07-05 02:20:00,1.41686,1.41702,1.41651,1.4169,172200000.0
2006-07-05 02:25:00,1.41686,1.41722,1.41661,1.41683,325700000.0
2006-07-05 02:30:00,1.41709,1.41731,1.41655,1.41731,393900000.0
2006-07-05 02:35:00,1.41728,1.41728,1.4167,1.4168,342800001.0
2006-07-05 02:40:00,1.41682,1.41704,1.41643,1.41678,186300001.0
2006-07-05 02:45:00,1.41625,1.4166,1.41595,1.4162,531500001.0
2006-07-05 02:50:00,1.41637,1.41667,1.4161,1.41631,288400001.0
2006-07-05 02:55:00,1.41657,1.41678,1.4162,1.4162,283300001.0
2006-07-05 03:00:00,1.41645,1.41661,1.41573,1.4158,365700000.0
2006-07-05 03:05:00,1.41577,1.41621,1.41541,1.41577,361700001.0
2006-07-05 03:10:00,1.41527,1.41575,1.41502,1.41536,197500000.0
2006-07-05 03:15:00,1.41505,1.41557,1.41465,1.41523,187900000.0
2006-07-05 03:20:00,1.41473,1.41524,1.41473,1.41497,278800000.0
2006-07-05 03:25:00,1.41531,1.41531,1.41473,1.41508,368400001.0
2006-07-05 03:30:00,1.41507,1.41542,1.41479,1.41482,217900000.0
2006-07-05 03:35:00,1.41495,1.41527,1.41463,1.41479,259300001.0
2006-07-05 03:40:00,1.41473,1.41539,1.41473,1.41498,317100000.0
2006-07-05 03:45:00,1.41496,1.41519,1.41471,1.4148,203000001.0
2006-07-05 03:50:00,1.41502,1.41523,1.41463,1.41485,346800001.0
2006-07-05 03:55:00,1.41531,1.41537,1.41453,1.41504,645200003.0
2006-07-05 04:00:00,1.41496,1.41542,1.41456,1.41482,541700002.0
2006-07-05 04:05:00,1.41472,1.4154,1.41472,1.41537,531600000.0
2006-07-05 04:10:00,1.41526,1.41563,1.41498,1.41526,419400002.0
2006-07-05 04:15:00,1.4153,1.41559,1.41494,1.41497,384300000.0
2006-07-05 04:20:00,1.41495,1.41525,1.41479,1.41484,500200001.0
2006-07-05 04:25:00,1.41477,1.41529,1.41464,1.41529,530000002.0
2006-07-05 04:30:00,1.41498,1.41535,1.41497,1.41517,224500001.0
2006-07-05 04:35:00,1.41507,1.4154,1.41463,1.41495,494200001.0
2006-07-05 04:40:00,1.41494,1.41531,1.41406,1.41478,265000000.0
2006-07-05 04:45:00,1.41499,1.41499,1.4139,1.41415,316800001.0
2006-07-05 04:50:00,1.41455,1.41479,1.41402,1.41429,213400000.0
2006-07-05 04:55:00,1.41464,1.41514,1.41387,1.41423,320200000.0
2006-07-05 05:00:00,1.41457,1.41471,1.41409,1.41413,468000001.0
2006-07-05 05:05:00,1.41424,1.41456,1.41412,1.41415,1079600002.0
2006-07-05 05:10:00,1.41418,1.41453,1.41408,1.41426,894200004.0
2006-07-05 05:15:00,1.41439,1.41481,1.41428,1.41448,944300003.0
2006-07-05 05:20:00,1.41449,1.41473,1.41414,1.41417,1094900001.0
2006-07-05 05:25:00,1.41435,1.41458,1.41398,1.41443,1086400006.0
2006-07-05 05:30:00,1.41468,1.41544,1.41442,1.4152,849600003.0
2006-07-05 05:35:00,1.41546,1.41553,1.4145,1.41464,749300001.0
2006-07-05 05:40:00,1.4144,1.41478,1.41434,1.41442,757000001.0
2006-07-05 05:45:00,1.4146,1.41493,1.41436,1.41457,1001700003.0
2006-07-05 05:50:00,1.41456,1.41502,1.4144,1.41471,938800004.0
2006-07-05 05:55:00,1.41451,1.4149,1.41429,1.41474,779300003.0
2006-07-05 06:00:00,1.41474,1.41484,1.41422,1.41471,893100002.0
2006-07-05 06:05:00,1.4147,1.41487,1.41443,1.41467,1831000007.0
2006-07-05 06:10:00,1.41474,1.41523,1.41452,1.41487,1697100001.0
2006-07-05 06:15:00,1.41484,1.41494,1.4141,1.41434,946000001.0
2006-07-05 06:20:00,1.41426,1.41465,1.41414,1.41431,1388800004.0
2006-07-05 06:25:00,1.4142,1.41445,1.41406,1.41409,1317500002.0
2006-07-05 06:30:00,1.41419,1.41436,1.41399,1.41426,1051000005.0
2006-07-05 06:35:00,1.41411,1.41446,1.41405,1.41442,557600000.0
2006-07-05 06:40:00,1.41436,1.41436,1.41376,1.41392,1097000004.0
2006-07-05 06:45:00,1.41399,1.41432,1.41385,1.41407,1142000007.0
2006-07-05 06:50:00,1.41411,1.4156,1.41387,1.41536,994500002.0
2006-07-05 06:55:00,1.41536,1.41543,1.41505,1.41518,907500002.0
2006-07-05 07:00:00,1.41532,1.41541,1.415,1.41525,1411100007.0
2006-07-05 07:05:00,1.41528,1.4155,1.41501,1.41521,1036000003.0
2006-07-05 07:10:00,1.41528,1.41591,1.41505,1.41582,1958700007.0
2006-07-05 07:15:00,1.41595,1.4162,1.41551,1.41603,1444200003.0
2006-07-05 07:20:00,1.416,1.416,1.41561,1.41566,1801700006.0
2006-07-05 07:25:00,1.41568,1.4162,1.41556,1.41592,1263600005.0
2006-07-05 07:30:00,1.41607,1.41728,1.41586,1.41715,1834400004.0
2006-07-05 07:35:00,1.41711,1.41753,1.41696,1.41735,1167600000.0
2006-07-05 07:40:00,1.41747,1.41755,1.41657,1.41661,1861000003.0
2006-07-05 07:45:00,1.41663,1.41697,1.41655,1.41681,2999900005.0
2006-07-05 07:50:00,1.41693,1.41724,1.4166,1.41682,2587000004.0
2006-07-05 07:55:00,1.41679,1.41705,1.41657,1.41692,2697700003.0
2006-07-05 08:00:00,1.41702,1.41741,1.41628,1.41736,2081800003.0
2006-07-05 08:05:00,1.41742,1.41751,1.41681,1.41718,2433300003.0
2006-07-05 08:10:00,1.4172,1.41746,1.41688,1.41711,1578600003.0
2006-07-05 08:15:00,1.41705,1.41725,1.41661,1.41702,1367600005.0
2006-07-05 08:20:00,1.41698,1.41698,1.41494,1.41537,1874600007.0
2006-07-05 08:25:00,1.4155,1.41565,1.41493,1.41524,2249700005.0
2006-07-05 08:30:00,1.41531,1.41597,1.41493,1.41515,1829100003.0
2006-07-05 08:35:00,1.4153,1.4156,1.41466,1.4151,2079900002.0
2006-07-05 08:40:00,1.41477,1.41523,1.41382,1.41471,2014600002.0
2006-07-05 08:45:00,1.41481,1.41526,1.41452,1.41492,2819700004.0
2006-07-05 08:50:00,1.4152,1.41522,1.41385,1.41467,2769000003.0
2006-07-05 08:55:00,1.41469,1.41515,1.4139,1.41466,2455300003.0
2006-07-05 09:00:00,1.41451,1.41492,1.41422,1.41466,2671800005.0
2006-07-05 09:05:00,1.41459,1.41529,1.41454,1.41504,2074600006.0
2006-07-05 09:10:00,1.41503,1.41542,1.41396,1.41396,2206700004.0
2006-07-05 09:15:00,1.41399,1.41432,1.41322,1.41367,2238200004.0
2006-07-05 09:20:00,1.41354,1.41378,1.41303,1.41356,1656600004.0
2006-07-05 09:25:00,1.41374,1.41435,1.41351,1.41354,2305000006.0
2006-07-05 09:30:00,1.4131,1.41367,1.41298,1.41354,2192500005.0
2006-07-05 09:35:00,1.41354,1.41374,1.41299,1.41312,1881700007.0
2006-07-05 09:40:00,1.41307,1.41367,1.41176,1.41176,2159000005.0
2006-07-05 09:45:00,1.41187,1.41307,1.4115,1.41307,2119400004.0
2006-07-05 09:50:00,1.41305,1.41382,1.41298,1.41359,2343600006.0
2006-07-05 09:55:00,1.41356,1.41384,1.41284,1.41357,2865200005.0
2006-07-05 10:00:00,1.41359,1.41382,1.41312,1.41342,2367200007.0
2006-07-05 10:05:00,1.41313,1.41377,1.41299,1.41367,2428800004.0
2006-07-05 10:10:00,1.41351,1.41453,1.41347,1.41431,2253200006.0
2006-07-05 10:15:00,1.41438,1.41506,1.41409,1.41496,1802500002.0
2006-07-05 10:20:00,1.41489,1.41492,1.41448,1.41473,2256200005.0
2006-07-05 10:25:00,1.41481,1.41487,1.41375,1.41375,2664300009.0
2006-07-05 10:30:00,1.41373,1.41418,1.41337,1.41393,2465500004.0
2006-07-05 10:35:00,1.4138,1.41415,1.41338,1.41366,2388700007.0
2006-07-05 10:40:00,1.41359,1.41371,1.41303,1.41312,2285400006.0
2006-07-05 10:45:00,1.4133,1.4135,1.41291,1.4132,2067300003.0
2006-07-05 10:50:00,1.41317,1.41386,1.41298,1.41372,2384100008.0
2006-07-05 10:55:00,1.41376,1.41382,1.41299,1.41302,2621600004.0
2006-07-05 11:00:00,1.41304,1.41343,1.41274,1.41326,2453500006.0
2006-07-05 11:05:00,1.41317,1.41351,1.41252,1.41303,2284100005.0
2006-07-05 11:10:00,1.41307,1.4135,1.41276,1.41301,2408500002.0
2006-07-05 11:15:00,1.41304,1.41313,1.41237,1.41246,2078300001.0
2006-07-05 11:20:00,1.4124,1.4135,1.41235,1.41315,2663600006.0
2006-07-05 11:25:00,1.41328,1.41368,1.41293,1.41352,2402800005.0
2006-07-05 11:30:00,1.4135,1.41356,1.41311,1.41339,2676000004.0
2006-07-05 11:35:00,1.41375,1.41405,1.41351,1.41369,2737100005.0
2006-07-05 11:40:00,1.41377,1.41427,1.41356,1.41405,3270100010.0
2006-07-05 11:45:00,1.41419,1.41423,1.41373,1.414,2528500007.0
2006-07-05 11:50:00,1.41409,1.41451,1.4136,1.41394,1302000002.0
2006-07-05 11:55:00,1.41406,1.41524,1.41406,1.41504,2345500007.0
2006-07-05 12:00:00,1.41503,1.41601,1.41476,1.41578,2011300002.0
2006-07-05 12:05:00,1.4159,1.41637,1.41561,1.41601,2019700005.0
2006-07-05 12:10:00,1.41594,1.41639,1.41576,1.41613,1904600003.0
2006-07-05 12:15:00,1.4159,1.41596,1.41394,1.41432,1707400005.0
2006-07-05 12:20:00,1.41421,1.41444,1.41387,1.4139,2278000005.0
2006-07-05 12:25:00,1.41408,1.41427,1.41335,1.41374,2466600005.0
2006-07-05 12:30:00,1.41372,1.41394,1.41345,1.41358,2561000003.0
2006-07-05 12:35:00,1.41363,1.41405,1.41334,1.41397,2616300003.0
2006-07-05 12:40:00,1.41394,1.41418,1.41373,1.41402,2095800005.0
2006-07-05 12:45:00,1.41425,1.41441,1.4137,1.41376,2313700009.0
2006-07-05 12:50:00,1.41371,1.41415,1.41336,1.41415,1936800008.0
2006-07-05 12:55:00,1.41414,1.41445,1.41388,1.41396,2385500003.0
2006-07-05 13:00:00,1.41389,1.41425,1.41363,1.414,1600800003.0
2006-07-05 13:05:00,1.41379,1.41402,1.41327,1.41346,1331300001.0
2006-07-05 13:10:00,1.4136,1.41457,1.41343,1.41439,1559200003.0
2006-07-05 13:15:00,1.41449,1.41459,1.41396,1.41416,1266100001.0
2006-07-05 13:20:00,1.41409,1.41476,1.41401,1.41465,1049600003.0
2006-07-05 13:25:00,1.41467,1.41481,1.41389,1.41416,1727300002.0
2006-07-05 13:30:00,1.41422,1.41434,1.41331,1.41331,2096400005.0
2006-07-05 13:35:00,1.41329,1.41402,1.41283,1.41377,1996800004.0
2006-07-05 13:40:00,1.41371,1.41425,1.41371,1.41393,1156900001.0
2006-07-05 13:45:00,1.41386,1.41395,1.41342,1.41384,1748000002.0
2006-07-05 13:50:00,1.41389,1.41428,1.41374,1.41413,1847400002.0
2006-07-05 13:55:00,1.41388,1.41395,1.41268,1.41337,1680400003.0
2006-07-05 14:00:00,1.41333,1.41392,1.41333,1.41374,1892900007.0
2006-07-05 14:05:00,1.41381,1.41427,1.41353,1.41363,1681400007.0
2006-07-05 14:10:00,1.41363,1.41435,1.41347,1.41417,1024900001.0
2006-07-05 14:15:00,1.41419,1.41419,1.41201,1.41221,1949300006.0
2006-07-05 14:20:00,1.41227,1.41311,1.4121,1.41228,1885800005.0
2006-07-05 14:25:00,1.41227,1.41293,1.41203,1.4126,1678600002.0
2006-07-05 14:30:00,1.4125,1.41333,1.41164,1.41315,212100001.0
2006-07-05 14:35:00,1.41324,1.4136,1.41251,1.41319,174900000.0
2006-07-05 14:40:00,1.41333,1.41409,1.41308,1.41354,208800000.0
2006-07-05 14:45:00,1.41349,1.41487,1.4133,1.41382,212700000.0
2006-07-05 14:50:00,1.41368,1.41387,1.41185,1.41192,162400000.0
2006-07-05 14:55:00,1.4123,1.41296,1.41207,1.41252,181500000.0
2006-07-05 15:00:00,1.41241,1.41293,1.41207,1.41261,223000000.0
2006-07-05 15:05:00,1.41262,1.41262,1.41201,1.41239,188600000.0
2006-07-05 15:10:00,1.41217,1.41217,1.41075,1.41075,207800001.0
2006-07-05 15:15:00,1.41053,1.41089,1.41012,1.4103,184700000.0
2006-07-05 15:20:00,1.41027,1.41049,1.40981,1.41014,199000001.0
2006-07-05 15:25:00,1.41006,1.41058,1.40995,1.41036,192900000.0
2006-07-05 15:30:00,1.41038,1.41128,1.4102,1.41111,157100000.0
2006-07-05 15:35:00,1.41113,1.41185,1.41085,1.41123,205100000.0
2006-07-05 15:40:00,1.41136,1.4118,1.41028,1.41151,198800000.0
2006-07-05 15:45:00,1.41132,1.41171,1.41082,1.41098,216600000.0
2006-07-05 15:50:00,1.41096,1.41127,1.41041,1.41053,232800002.0
2006-07-05 15:55:00,1.41073,1.4113,1.41032,1.41105,190300000.0
2006-07-05 16:00:00,1.41123,1.41123,1.40992,1.41008,160400000.0
2006-07-05 16:05:00,1.41029,1.41049,1.40982,1.41015,203000000.0
2006-07-05 16:10:00,1.41029,1.41095,1.4101,1.41064,162000000.0
2006-07-05 16:15:00,1.41028,1.41217,1.41028,1.41201,246100002.0
2006-07-05 16:20:00,1.41216,1.41291,1.41167,1.41257,204200000.0
2006-07-05 16:25:00,1.4127,1.4133,1.41209,1.41308,222200001.0
2006-07-05 16:30:00,1.41312,1.41558,1.41307,1.41484,212300000.0
2006-07-05 16:35:00,1.41499,1.41546,1.41448,1.41487,251100001.0
2006-07-05 16:40:00,1.41452,1.41478,1.41388,1.41464,199100001.0
2006-07-05 16:45:00,1.41434,1.41522,1.41428,1.41512,190300000.0
2006-07-05 16:50:00,1.41497,1.4152,1.41417,1.41499,208800000.0
2006-07-05 16:55:00,1.41506,1.4162,1.41494,1.41585,201100000.0
2006-07-05 17:00:00,1.41576,1.41662,1.41575,1.4159,206400000.0
2006-07-05 17:05:00,1.41596,1.41691,1.41566,1.41622,214400000.0
2006-07-05 17:10:00,1.41595,1.41655,1.41544,1.41563,197900000.0
2006-07-05 17:15:00,1.41607,1.41642,1.41566,1.41615,201000001.0
2006-07-05 17:20:00,1.41596,1.41657,1.41535,1.41657,173300000.0
2006-07-05 17:25:00,1.41647,1.41681,1.41569,1.41619,200300000.0
2006-07-05 17:30:00,1.41609,1.41647,1.41572,1.41629,206500000.0
2006-07-05 17:35:00,1.41631,1.41643,1.41539,1.4159,204900001.0
2006-07-05 17:40:00,1.41573,1.41596,1.41504,1.41504,176700000.0
2006-07-05 17:45:00,1.41511,1.41557,1.41443,1.41487,204200000.0
2006-07-05 17:50:00,1.41491,1.41529,1.41376,1.41425,196000000.0
2006-07-05 17:55:00,1.41435,1.41467,1.41361,1.41398,229500002.0
2006-07-05 18:00:00,1.41422,1.41474,1.41398,1.41461,210900000.0
2006-07-05 18:05:00,1.4151,1.41526,1.41428,1.4145,183900000.0
2006-07-05 18:10:00,1.41466,1.41554,1.41455,1.4154,206700000.0
2006-07-05 18:15:00,1.41529,1.41548,1.41503,1.41516,261500002.0
2006-07-05 18:20:00,1.41532,1.41561,1.41473,1.41492,175600000.0
2006-07-05 18:25:00,1.41518,1.41531,1.41451,1.41468,169200000.0
2006-07-05 18:30:00,1.41474,1.41512,1.41456,1.4149,161800000.0
2006-07-05 18:35:00,1.41493,1.41496,1.41436,1.41456,195000002.0
2006-07-05 18:40:00,1.41434,1.41446,1.41395,1.41409,223500000.0
2006-07-05 18:45:00,1.41433,1.41443,1.41361,1.41376,173400002.0
2006-07-05 18:50:00,1.41399,1.41424,1.4137,1.41403,174500001.0
2006-07-05 18:55:00,1.41384,1.41414,1.41347,1.4141,179200000.0
2006-07-05 19:00:00,1.41418,1.41439,1.4138,1.41398,193300000.0
2006-07-05 19:05:00,1.41407,1.4145,1.41391,1.41394,183100000.0
2006-07-05 19:10:00,1.41404,1.4141,1.41356,1.41398,255700001.0
2006-07-05 19:15:00,1.41376,1.41429,1.41349,1.41428,173300000.0
2006-07-05 19:20:00,1.41426,1.41454,1.41384,1.41423,205200001.0
2006-07-05 19:25:00,1.4143,1.41459,1.41375,1.41453,171800001.0
2006-07-05 19:30:00,1.41461,1.41461,1.41415,1.41441,206500000.0
2006-07-05 19:35:00,1.4144,1.41483,1.41409,1.41458,186200000.0
2006-07-05 19:40:00,1.4145,1.41487,1.41433,1.41456,196300000.0
2006-07-05 19:45:00,1.41437,1.41455,1.41401,1.41406,185100000.0
2006-07-05 19:50:00,1.41426,1.4143,1.41389,1.41389,212800001.0
2006-07-05 19:55:00,1.41379,1.41419,1.41372,1.41401,154700000.0
2006-07-05 20:00:00,1.41396,1.41464,1.41371,1.41415,278000002.0
2006-07-05 20:05:00,1.41414,1.41457,1.41412,1.41455,145600000.0
2006-07-05 20:10:00,1.41419,1.41465,1.41383,1.41444,184400001.0
2006-07-05 20:15:00,1.4145,1.41473,1.4141,1.41434,237600000.0
2006-07-05 20:20:00,1.41433,1.41447,1.41399,1.41426,211500000.0
2006-07-05 20:25:00,1.41451,1.41549,1.41412,1.41549,227200001.0
2006-07-05 20:30:00,1.41534,1.41538,1.41457,1.41506,221100000.0
2006-07-05 20:35:00,1.41497,1.4153,1.41449,1.41501,215200000.0
2006-07-05 20:40:00,1.41512,1.41569,1.41511,1.41542,180900000.0
2006-07-05 20:45:00,1.41512,1.41538,1.41498,1.4151,201500001.0
2006-07-05 20:50:00,1.41503,1.41514,1.41454,1.41477,178800001.0
2006-07-05 20:55:00,1.41479,1.4153,1.41473,1.41527,209700000.0
2006-07-05 21:00:00,1.41528,1.41543,1.41467,1.41543,193200000.0
2006-07-05 21:05:00,1.41517,1.41554,1.4148,1.41495,175600001.0
2006-07-05 21:10:00,1.41499,1.41499,1.41372,1.41379,193200000.0
2006-07-05 21:15:00,1.41378,1.41421,1.41329,1.41359,212700002.0
2006-07-05 21:20:00,1.41362,1.41418,1.41342,1.41374,226100000.0
2006-07-05 21:25:00,1.4138,1.41433,1.4136,1.41429,178600001.0
2006-07-05 21:30:00,1.4142,1.41461,1.41398,1.41438,150000000.0
2006-07-05 21:35:00,1.41437,1.41448,1.41399,1.41448,205400002.0
2006-07-05 21:40:00,1.41429,1.41449,1.41382,1.414,151000000.0
2006-07-05 21:45:00,1.41403,1.4141,1.41371,1.41408,200100002.0
2006-07-05 21:50:00,1.41409,1.41422,1.41366,1.41392,225300000.0
2006-07-05 21:55:00,1.41391,1.41421,1.41358,1.41369,184100001.0
2006-07-05 22:00:00,1.41382,1.41428,1.41382,1.41417,156800000.0
2006-07-05 22:05:00,1.41421,1.41468,1.41394,1.41432,198400000.0
2006-07-05 22:10:00,1.41444,1.41455,1.41408,1.41411,205000001.0
2006-07-05 22:15:00,1.41421,1.41501,1.41411,1.41495,211200000.0
2006-07-05 22:20:00,1.415,1.41533,1.41448,1.41475,185200000.0
2006-07-05 22:25:00,1.41463,1.41478,1.41423,1.41443,175600000.0
2006-07-05 22:30:00,1.41441,1.4146,1.41384,1.41423,212000000.0
2006-07-05 22:35:00,1.4144,1.41474,1.41391,1.41459,192300000.0
2006-07-05 22:40:00,1.41464,1.41483,1.41428,1.41471,195600000.0
2006-07-05 22:45:00,1.4146,1.41497,1.41444,1.41465,179700001.0
2006-07-05 22:50:00,1.41475,1.4149,1.41421,1.41429,155700000.0
2006-07-05 22:55:00,1.41474,1.41497,1.41429,1.41452,224700000.0
2006-07-05 23:00:00,1.41447,1.4147,1.41429,1.4144,216600001.0
2006-07-05 23:05:00,1.4147,1.415,1.4146,1.415,174400000.0
2006-07-05 23:10:00,1.4149,1.4154,1.4147,1.4151,218000000.0
2006-07-05 23:15:00,1.4149,1.415,1.4145,1.4148,218000000.0
2006-07-05 23:20:00,1.4149,1.4151,1.4148,1.415,174400000.0
2006-07-05 23:25:00,1.41438,1.41525,1.41415,1.41507,196900000.0
2006-07-05 23:30:00,1.41497,1.41564,1.41497,1.41523,168400000.0
2006-07-05 23:35:00,1.41543,1.41543,1.41508,1.41518,181500000.0
2006-07-05 23:40:00,1.41536,1.41537,1.41395,1.41528,166200000.0
2006-07-05 23:45:00,1.41508,1.41533,1.41467,1.41504,240100000.0
2006-07-05 23:50:00,1.41503,1.41539,1.41483,1.41483,182400000.0
2006-07-05 23:55:00,1.41533,1.41594,1.41533,1.41564,178500001.0
2006-07-06 00:00:00,1.41584,1.41641,1.41582,1.41633,179800000.0
2006-07-06 00:05:00,1.41638,1.41653,1.41601,1.41624,195400000.0
2006-07-06 00:10:00,1.41635,1.41679,1.41619,1.41679,172600001.0
2006-07-06 00:15:00,1.41631,1.41668,1.41595,1.41641,177000001.0
2006-07-06 00:20:00,1.41622,1.41648,1.41569,1.41629,197300001.0
2006-07-06 00:25:00,1.41615,1.41665,1.416,1.41625,203300000.0
2006-07-06 00:30:00,1.41601,1.41656,1.41574,1.41574,221100000.0
2006-07-06 00:35:00,1.41609,1.41617,1.41575,1.41596,199700000.0
2006-07-06 00:40:00,1.4159,1.41615,1.41544,1.4161,172400001.0
2006-07-06 00:45:00,1.41603,1.41603,1.415,1.41523,219400000.0
2006-07-06 00:50:00,1.41538,1.41581,1.41529,1.41581,224100001.0
2006-07-06 00:55:00,1.41583,1.41583,1.41546,1.41574,179300000.0
2006-07-06 01:00:00,1.41569,1.41576,1.41532,1.41539,213400000.0
2006-07-06 01:05:00,1.41544,1.41553,1.41478,1.41521,182300000.0
2006-07-06 01:10:00,1.41506,1.41529,1.4147,1.415,160600000.0
2006-07-06 01:15:00,1.41503,1.41511,1.41471,1.41487,198800000.0
2006-07-06 01:20:00,1.41482,1.41508,1.41437,1.41502,180200000.0
2006-07-06 01:25:00,1.415,1.41534,1.41474,1.41525,159200000.0
2006-07-06 01:30:00,1.41535,1.41543,1.41487,1.41533,235300001.0
2006-07-06 01:35:00,1.41537,1.41568,1.41493,1.41536,269000001.0
2006-07-06 01:40:00,1.4153,1.41581,1.41511,1.41575,186800001.0
2006-07-06 01:45:00,1.41574,1.41584,1.41472,1.41517,164900000.0
2006-07-06 01:50:00,1.41514,1.4156,1.41479,1.41522,247700000.0
2006-07-06 01:55:00,1.41514,1.41549,1.41487,1.41549,187400000.0
2006-07-06 02:00:00,1.41511,1.41551,1.41499,1.41515,305300000.0
2006-07-06 02:05:00,1.41515,1.41534,1.41483,1.4151,576700001.0
2006-07-06 02:10:00,1.41481,1.41525,1.41468,1.41525,447600001.0
2006-07-06 02:15:00,1.41532,1.41597,1.41498,1.41556,545800000.0
2006-07-06 02:20:00,1.41546,1.416,1.41509,1.41546,166600000.0
2006-07-06 02:25:00,1.41506,1.41528,1.41463,1.41523,319300000.0
2006-07-06 02:30:00,1.41538,1.41538,1.41472,1.41498,320800000.0
2006-07-06 02:35:00,1.41505,1.41538,1.41487,1.41495,257100000.0
2006-07-06 02:40:00,1.41497,1.4151,1.41484,1.41504,199200000.0
2006-07-06 02:45:00,1.41449,1.41499,1.41424,1.41459,613500001.0
2006-07-06 02:50:00,1.4147,1.41528,1.4143,1.41509,307800002.0
2006-07-06 02:55:00,1.41504,1.4152,1.41412,1.41429,275200001.0
2006-07-06 03:00:00,1.41426,1.41482,1.41422,1.4144,406700002.0
2006-07-06 03:05:00,1.41434,1.41524,1.41434,1.41516,359800002.0
2006-07-06 03:10:00,1.41471,1.41518,1.41452,1.4148,235500001.0
2006-07-06 03:15:00,1.41446,1.41495,1.41416,1.41463,161200000.0
2006-07-06 03:20:00,1.41417,1.41463,1.41417,1.41456,305100002.0
2006-07-06 03:25:00,1.41491,1.41491,1.41433,1.41465,302300000.0
2006-07-06 03:30:00,1.41477,1.4153,1.41466,1.41469,239000000.0
2006-07-06 03:35:00,1.41482,1.4154,1.4146,1.41477,288300001.0
2006-07-06 03:40:00,1.41475,1.41536,1.41475,1.41522,329100000.0
2006-07-06 03:45:00,1.41517,1.4154,1.41485,1.41512,257600001.0
2006-07-06 03:50:00,1.41542,1.41549,1.41456,1.41492,315400002.0
2006-07-06 03:55:00,1.41518,1.41529,1.41451,1.41513,680400003.0
2006-07-06 04:00:00,1.41516,1.41552,1.41486,1.41495,494600002.0
2006-07-06 04:05:00,1.41485,1.41572,1.41485,1.41542,533000002.0
2006-07-06 04:10:00,1.41532,1.41565,1.41424,1.41442,439500001.0
2006-07-06 04:15:00,1.41446,1.41498,1.41417,1.41481,392300001.0
2006-07-06 04:20:00,1.41474,1.415,1.41423,1.41487,410800000.0
2006-07-06 04:25:00,1.41489,1.41542,1.41486,1.41542,505000003.0
2006-07-06 04:30:00,1.41544,1.41615,1.41541,1.41598,262500001.0
2006-07-06 04:35:00,1.41591,1.41642,1.41561,1.41603,485600000.0
2006-07-06 04:40:00,1.41597,1.41656,1.41587,1.41649,223800000.0
2006-07-06 04:45:00,1.41636,1.41674,1.41576,1.41606,282000001.0
2006-07-06 04:50:00,1.4164,1.41653,1.41586,1.41597,188800000.0
2006-07-06 04:55:00,1.41626,1.41648,1.41582,1.41599,288500001.0
2006-07-06 05:00:00,1.41636,1.41655,1.41618,1.41628,494100000.0
2006-07-06 05:05:00,1.41622,1.41646,1.41604,1.41614,1247700006.0
2006-07-06 05:10:00,1.41619,1.41629,1.41595,1.41601,797700003.0
2006-07-06 05:15:00,1.41613,1.41646,1.41598,1.41622,962800003.0
2006-07-06 05:20:00,1.41613,1.4164,1.41602,1.41615,1065500003.0
2006-07-06 05:25:00,1.41638,1.4167,1.41617,1.41635,1029800001.0
2006-07-06 05:30:00,1.41632,1.41679,1.41618,1.41639,854900002.0
2006-07-06 05:35:00,1.41667,1.41687,1.41646,1.41653,764200001.0
2006-07-06 05:40:00,1.41637,1.41668,1.41627,1.41647,717100001.0
2006-07-06 05:45:00,1.41651,1.41674,1.41613,1.41618,1018200002.0
2006-07-06 05:50:00,1.41622,1.41682,1.41622,1.41661,896400000.0
2006-07-06 05:55:00,1.41645,1.41659,1.41624,1.41627,705900000.0
2006-07-06 06:00:00,1.4163,1.41654,1.41622,1.41633,871300002.0
2006-07-06 06:05:00,1.41629,1.41657,1.41622,1.41637,1863700007.0
2006-07-06 06:10:00,1.4164,1.41721,1.41627,1.4168,1786000005.0
2006-07-06 06:15:00,1.41678,1.41678,1.41629,1.41654,1046100005.0
2006-07-06 06:20:00,1.41646,1.41688,1.41636,1.41654,1374400002.0
2006-07-06 06:25:00,1.4165,1.41697,1.41645,1.41665,1347200002.0
2006-07-06 06:30:00,1.41662,1.41685,1.4165,1.4166,1185600004.0
2006-07-06 06:35:00,1.41649,1.41686,1.41634,1.41641,664400000.0
2006-07-06 06:40:00,1.41637,1.41654,1.41567,1.41583,1099900002.0
2006-07-06 06:45:00,1.41607,1.417,1.41607,1.41655,954300001.0
2006-07-06 06:50:00,1.41659,1.41685,1.41636,1.4166,965500001.0
2006-07-06 06:55:00,1.41661,1.41682,1.41635,1.4164,992400003.0
2006-07-06 07:00:00,1.41656,1.41686,1.41638,1.41674,1223400004.0
2006-07-06 07:05:00,1.41683,1.41702,1.4166,1.41668,1124500003.0
2006-07-06 07:10:00,1.41685,1.41693,1.41645,1.41647,1766800003.0
2006-07-06 07:15:00,1.41663,1.41701,1.41638,1.41693,1465200004.0
2006-07-06 07:20:00,1.41693,1.41698,1.41662,1.41673,1792100003.0
2006-07-06 07:25:00,1.41674,1.41694,1.41652,1.41652,1263600003.0
2006-07-06 07:30:00,1.41655,1.41707,1.41645,1.41687,2044600004.0
2006-07-06 07:35:00,1.41687,1.41723,1.4168,1.41711,1254200001.0
2006-07-06 07:40:00,1.41685,1.41699,1.41648,1.41653,1903200004.0
2006-07-06 07:45:00,1.41659,1.41681,1.41642,1.41663,2881400003.0
2006-07-06 07:50:00,1.41665,1.41697,1.41642,1.41654,2675700007.0
2006-07-06 07:55:00,1.41659,1.41697,1.41649,1.41688,2845500002.0
2006-07-06 08:00:00,1.41703,1.41745,1.41696,1.41725,2004600003.0
2006-07-06 08:05:00,1.41725,1.41728,1.41673,1.41701,2326300005.0
2006-07-06 08:10:00,1.41704,1.41735,1.41676,1.41676,1572700001.0
2006-07-06 08:15:00,1.4168,1.41755,1.41669,1.41751,1316100001.0
2006-07-06 08:20:00,1.41734,1.41763,1.417,1.41731,1818000004.0
2006-07-06 08:25:00,1.41741,1.41755,1.41699,1.4174,2234400004.0
2006-07-06 08:30:00,1.41745,1.41795,1.41708,1.41711,1907400007.0
2006-07-06 08:35:00,1.41717,1.41733,1.41681,1.41698,2075800003.0
2006-07-06 08:40:00,1.41696,1.41766,1.41673,1.41702,2087300008.0
2006-07-06 08:45:00,1.41712,1.41736,1.41679,1.41695,2855300006.0
2006-07-06 08:50:00,1.41713,1.41742,1.41672,1.41702,2730600003.0
2006-07-06 08:55:00,1.41714,1.41726,1.41649,1.41683,2469200004.0
2006-07-06 09:00:00,1.41696,1.41799,1.41673,1.41781,2656400005.0
2006-07-06 09:05:00,1.4178,1.4184,1.41777,1.41831,2153200002.0
2006-07-06 09:10:00,1.41836,1.4185,1.41769,1.41796,2162000005.0
2006-07-06 09:15:00,1.41791,1.41805,1.41738,1.41775,2261400005.0
2006-07-06 09:20:00,1.41779,1.41915,1.41779,1.41893,1616000004.0
2006-07-06 09:25:00,1.4191,1.41915,1.41838,1.41859,2377200004.0
2006-07-06 09:30:00,1.41861,1.41906,1.41851,1.41897,2343500008.0
2006-07-06 09:35:00,1.41896,1.41919,1.41838,1.41869,1972500005.0
2006-07-06 09:40:00,1.41868,1.41899,1.41843,1.4186,2199400005.0
2006-07-06 09:45:00,1.4188,1.41903,1.4184,1.41877,2087700001.0
2006-07-06 09:50:00,1.41874,1.4191,1.4184,1.41854,2244300001.0
2006-07-06 09:55:00,1.41852,1.41877,1.41821,1.4186,2971700002.0
2006-07-06 10:00:00,1.41845,1.41846,1.41753,1.41761,2342500008.0
2006-07-06 10:05:00,1.4172,1.41765,1.41692,1.41709,2362900004.0
2006-07-06 10:10:00,1.41698,1.4178,1.41665,1.41705,2199200004.0
2006-07-06 10:15:00,1.41707,1.41749,1.41702,1.41727,1868700005.0
2006-07-06 10:20:00,1.41728,1.41764,1.41708,1.41744,2185100003.0
2006-07-06 10:25:00,1.41751,1.41786,1.41722,1.41738,2414500004.0
2006-07-06 10:30:00,1.41731,1.4176,1.41703,1.41734,2693700006.0
2006-07-06 10:35:00,1.41737,1.41771,1.41724,1.41762,2502000003.0
2006-07-06 10:40:00,1.41768,1.41797,1.41742,1.41774,2489600003.0
2006-07-06 10:45:00,1.41766,1.41793,1.41747,1.41775,2166600004.0
2006-07-06 10:50:00,1.41775,1.41793,1.41745,1.41771,2191000004.0
2006-07-06 10:55:00,1.41772,1.4179,1.41739,1.41759,2580900009.0
2006-07-06 11:00:00,1.41771,1.41856,1.4177,1.41839,2315700004.0
2006-07-06 11:05:00,1.41838,1.41871,1.41809,1.4184,2165900006.0
2006-07-06 11:10:00,1.41853,1.41871,1.41828,1.41853,2563200010.0
2006-07-06 11:15:00,1.41871,1.42,1.41855,1.41987,2153900006.0
2006-07-06 11:20:00,1.41985,1.42005,1.41932,1.41942,2673500004.0
2006-07-06 11:25:00,1.41952,1.41967,1.41892,1.41925,2395400005.0
2006-07-06 11:30:00,1.41923,1.41941,1.41895,1.41911,2687300005.0
2006-07-06 11:35:00,1.41924,1.41929,1.41855,1.41863,2976200008.0
2006-07-06 11:40:00,1.41865,1.41904,1.41841,1.41871,3310700004.0
2006-07-06 11:45:00,1.4189,1.41915,1.41857,1.41869,2386100002.0
2006-07-06 11:50:00,1.41875,1.41895,1.41826,1.41832,1292200001.0
2006-07-06 11:55:00,1.41843,1.41867,1.41808,1.41827,2391400003.0
2006-07-06 12:00:00,1.4183,1.41867,1.41812,1.41838,2169700005.0
2006-07-06 12:05:00,1.4185,1.41863,1.41809,1.41825,2127800004.0
2006-07-06 12:10:00,1.41825,1.41846,1.41802,1.41817,2049900004.0
2006-07-06 12:15:00,1.41814,1.41831,1.41782,1.41804,1776700002.0
2006-07-06 12:20:00,1.41798,1.41829,1.41786,1.41789,2180800005.0
2006-07-06 12:25:00,1.41816,1.41861,1.41803,1.4183,2438600003.0
2006-07-06 12:30:00,1.41832,1.41874,1.41824,1.41857,2405900003.0
2006-07-06 12:35:00,1.41881,1.41895,1.41852,1.41877,2744700007.0
2006-07-06 12:40:00,1.41881,1.41906,1.41861,1.41885,2168300007.0
2006-07-06 12:45:00,1.419,1.41931,1.41873,1.4189,2319500004.0
2006-07-06 12:50:00,1.41894,1.41916,1.41855,1.41882,1996700007.0
2006-07-06 12:55:00,1.41884,1.41889,1.41799,1.41807,2536700008.0
2006-07-06 13:00:00,1.41809,1.41809,1.41757,1.41802,1604400005.0
2006-07-06 13:05:00,1.41805,1.41823,1.41765,1.41778,1343000004.0
2006-07-06 13:10:00,1.41792,1.41811,1.41753,1.41766,1437200002.0
2006-07-06 13:15:00,1.41769,1.41777,1.41706,1.41723,1294200004.0
2006-07-06 13:20:00,1.41729,1.41791,1.41729,1.41754,1130800002.0
2006-07-06 13:25:00,1.41756,1.41833,1.41729,1.4181,1880700001.0
2006-07-06 13:30:00,1.41806,1.41844,1.41784,1.41784,2091000004.0
2006-07-06 13:35:00,1.4179,1.41832,1.41779,1.41814,2028400007.0
2006-07-06 13:40:00,1.41803,1.41881,1.41797,1.41874,1143400001.0
2006-07-06 13:45:00,1.41873,1.419,1.41743,1.41882,1806400005.0
2006-07-06 13:50:00,1.41836,1.41838,1.41752,1.41798,1835700005.0
2006-07-06 13:55:00,1.4179,1.41857,1.41779,1.41827,1660200007.0
2006-07-06 14:00:00,1.41815,1.41832,1.41743,1.41753,1734800002.0
2006-07-06 14:05:00,1.41744,1.41753,1.41689,1.41706,1661900009.0
2006-07-06 14:10:00,1.41711,1.41788,1.41694,1.41788,1041200001.0
2006-07-06 14:15:00,1.4179,1.41834,1.41767,1.41804,2032700004.0
2006-07-06 14:20:00,1.41797,1.41807,1.41644,1.41704,1898000001.0
2006-07-06 14:25:00,1.41739,1.41754,1.41278,1.41278,1669200004.0
2006-07-06 14:30:00,1.41208,1.41927,1.41208,1.41923,191400000.0
2006-07-06 14:35:00,1.41928,1.41928,1.41763,1.41801,210600000.0
2006-07-06 14:40:00,1.41803,1.4187,1.4178,1.41842,194800000.0
2006-07-06 14:45:00,1.41838,1.41857,1.41724,1.41753,222200001.0
2006-07-06 14:50:00,1.41737,1.41814,1.41657,1.41718,177900001.0
2006-07-06 14:55:00,1.41775,1.41813,1.41667,1.4168,186300000.0
2006-07-06 15:00:00,1.41673,1.41777,1.4167,1.41699,181200000.0
2006-07-06 15:05:00,1.4169,1.41694,1.41499,1.41556,232300000.0
2006-07-06 15:10:00,1.41546,1.41554,1.41498,1.41554,192800002.0
2006-07-06 15:15:00,1.4157,1.41588,1.41523,1.41526,176200001.0
2006-07-06 15:20:00,1.41542,1.41611,1.41485,1.41597,167000000.0
2006-07-06 15:25:00,1.41589,1.41706,1.41583,1.41656,183100000.0
2006-07-06 15:30:00,1.41636,1.41658,1.41577,1.41625,175700000.0
2006-07-06 15:35:00,1.41629,1.41642,1.41567,1.4157,178800000.0
2006-07-06 15:40:00,1.41585,1.41626,1.41531,1.41581,184500000.0
2006-07-06 15:45:00,1.41569,1.41604,1.41509,1.4159,201600000.0
2006-07-06 15:50:00,1.41563,1.41606,1.41548,1.41588,222400002.0
2006-07-06 15:55:00,1.41606,1.41623,1.41552,1.41573,209200000.0
2006-07-06 16:00:00,1.41635,1.41805,1.41621,1.41779,196000000.0
2006-07-06 16:05:00,1.41786,1.41821,1.41723,1.4182,178500001.0
2006-07-06 16:10:00,1.41826,1.41828,1.41759,1.41826,166000000.0
2006-07-06 16:15:00,1.41807,1.4182,1.41725,1.4175,156800000.0
2006-07-06 16:20:00,1.41729,1.41776,1.41704,1.41717,199000000.0
2006-07-06 16:25:00,1.41731,1.41754,1.41637,1.41644,185100000.0
2006-07-06 16:30:00,1.41632,1.41639,1.41474,1.41533,239500002.0
2006-07-06 16:35:00,1.41554,1.41583,1.41514,1.41563,227300003.0
2006-07-06 16:40:00,1.41537,1.41541,1.41467,1.41493,212700000.0
2006-07-06 16:45:00,1.41468,1.4154,1.41444,1.41484,231700001.0
2006-07-06 16:50:00,1.41468,1.41468,1.41398,1.41459,198800000.0
2006-07-06 16:55:00,1.41473,1.41562,1.41447,1.41512,156000000.0
2006-07-06 17:00:00,1.41474,1.41524,1.41453,1.41506,193200000.0
2006-07-06 17:05:00,1.41498,1.41573,1.41469,1.41567,207800000.0
2006-07-06 17:10:00,1.41546,1.41606,1.41539,1.41551,234300001.0
2006-07-06 17:15:00,1.41576,1.41608,1.41519,1.41608,230500000.0
2006-07-06 17:20:00,1.41607,1.41698,1.41554,1.41689,187900000.0
2006-07-06 17:25:00,1.41675,1.41754,1.41675,1.4175,167600000.0
2006-07-06 17:30:00,1.41762,1.41771,1.41666,1.41699,200100000.0
2006-07-06 17:35:00,1.41698,1.4176,1.41676,1.4176,209900000.0
2006-07-06 17:40:00,1.41736,1.41767,1.41715,1.41744,188300001.0
2006-07-06 17:45:00,1.41752,1.41788,1.41691,1.41783,200700001.0
2006-07-06 17:50:00,1.41794,1.41794,1.41728,1.41772,194700001.0
2006-07-06 17:55:00,1.41775,1.41815,1.41736,1.4176,225800001.0
2006-07-06 18:00:00,1.41784,1.41843,1.41743,1.41833,192600000.0
2006-07-06 18:05:00,1.41918,1.41957,1.41833,1.41945,233200001.0
2006-07-06 18:10:00,1.41951,1.41982,1.41918,1.41967,178900000.0
2006-07-06 18:15:00,1.4194,1.41973,1.41912,1.41913,197300000.0
2006-07-06 18:20:00,1.41912,1.4194,1.41894,1.41899,233800000.0
2006-07-06 18:25:00,1.41919,1.41986,1.41897,1.41919,183800000.0
2006-07-06 18:30:00,1.41934,1.41985,1.41932,1.41966,165500000.0
2006-07-06 18:35:00,1.41964,1.41969,1.41914,1.41934,173200000.0
2006-07-06 18:40:00,1.41929,1.41956,1.4191,1.41938,183300000.0
2006-07-06 18:45:00,1.41962,1.42001,1.41952,1.41974,170900000.0
2006-07-06 18:50:00,1.41983,1.42,1.41957,1.41994,215800001.0
2006-07-06 18:55:00,1.41978,1.41999,1.41923,1.41973,171100000.0
2006-07-06 19:00:00,1.41987,1.42049,1.41949,1.42014,215900000.0
2006-07-06 19:05:00,1.42003,1.4205,1.41999,1.42034,191300001.0
2006-07-06 19:10:00,1.42054,1.42063,1.42009,1.42063,182100000.0
2006-07-06 19:15:00,1.42051,1.42096,1.4203,1.42084,207200002.0
2006-07-06 19:20:00,1.42082,1.42107,1.42049,1.42094,240100000.0
2006-07-06 19:25:00,1.421,1.421,1.42041,1.42073,192700000.0
2006-07-06 19:30:00,1.42076,1.42077,1.42037,1.42056,224500000.0
2006-07-06 19:35:00,1.42061,1.42128,1.42026,1.42121,206100002.0
2006-07-06 19:40:00,1.42097,1.42141,1.42077,1.42126,203300000.0
2006-07-06 19:45:00,1.42146,1.42165,1.42099,1.42126,197300000.0
2006-07-06 19:50:00,1.42152,1.42219,1.42115,1.42199,237500001.0
2006-07-06 19:55:00,1.4219,1.4224,1.42178,1.42215,197400000.0
2006-07-06 20:00:00,1.42219,1.42269,1.42142,1.42163,225200000.0
2006-07-06 20:05:00,1.42157,1.42175,1.42136,1.42173,167100001.0
2006-07-06 20:10:00,1.4213,1.42178,1.42115,1.42173,181100000.0
2006-07-06 20:15:00,1.42175,1.42183,1.42062,1.42081,254500002.0
2006-07-06 20:20:00,1.42092,1.42102,1.42052,1.42081,213800000.0
2006-07-06 20:25:00,1.42108,1.42112,1.42051,1.42089,193400000.0
2006-07-06 20:30:00,1.421,1.42105,1.42046,1.42073,219800000.0
2006-07-06 20:35:00,1.42065,1.42103,1.42046,1.42064,251400000.0
2006-07-06 20:40:00,1.42068,1.42092,1.42038,1.42081,256700001.0
2006-07-06 20:45:00,1.42072,1.42111,1.42068,1.42091,228200001.0
2006-07-06 20:50:00,1.4208,1.42109,1.42037,1.42061,208200000.0
2006-07-06 20:55:00,1.42067,1.42213,1.42056,1.42207,165800000.0
2006-07-06 21:00:00,1.42205,1.42233,1.42131,1.42151,175200000.0
2006-07-06 21:05:00,1.42126,1.42178,1.42122,1.42165,142900000.0
2006-07-06 21:10:00,1.4217,1.42207,1.42142,1.42184,205900001.0
2006-07-06 21:15:00,1.42187,1.42214,1.4215,1.42197,193800000.0
2006-07-06 21:20:00,1.42197,1.42205,1.4213,1.42178,194900000.0
2006-07-06 21:25:00,1.42167,1.42232,1.42166,1.4218,193400001.0
2006-07-06 21:30:00,1.42174,1.42177,1.42123,1.42149,220900002.0
2006-07-06 21:35:00,1.4214,1.42178,1.4211,1.42145,157400000.0
2006-07-06 21:40:00,1.42126,1.42158,1.42103,1.42137,160800000.0
2006-07-06 21:45:00,1.42144,1.42151,1.42073,1.4208,162600001.0
2006-07-06 21:50:00,1.42088,1.42093,1.42028,1.42038,204100000.0
2006-07-06 21:55:00,1.42033,1.42061,1.42009,1.42019,217900000.0
2006-07-06 22:00:00,1.4203,1.42045,1.41993,1.4201,209600001.0
2006-07-06 22:05:00,1.42011,1.42013,1.4195,1.41977,175200001.0
2006-07-06 22:10:00,1.41984,1.4203,1.41976,1.42005,212800000.0
2006-07-06 22:15:00,1.42017,1.42048,1.41994,1.42006,177400001.0
2006-07-06 22:20:00,1.42015,1.42042,1.41988,1.42022,197500000.0
2006-07-06 22:25:00,1.4201,1.42096,1.41991,1.42079,178400000.0
2006-07-06 22:30:00,1.42071,1.42135,1.42042,1.42091,202600000.0
2006-07-06 22:35:00,1.42107,1.42157,1.42028,1.42141,230800001.0
2006-07-06 22:40:00,1.4215,1.42165,1.42115,1.42153,191100000.0
2006-07-06 22:45:00,1.42152,1.42174,1.42126,1.42143,183000001.0
2006-07-06 22:50:00,1.42145,1.42272,1.4213,1.4223,176000000.0
2006-07-06 22:55:00,1.42216,1.42227,1.42174,1.42197,184600000.0
2006-07-06 23:00:00,1.42192,1.4225,1.42174,1.4222,170200000.0
2006-07-06 23:05:00,1.4221,1.4226,1.4221,1.4225,144000000.0
2006-07-06 23:10:00,1.4226,1.4227,1.4223,1.4225,180000000.0
2006-07-06 23:15:00,1.4223,1.4226,1.4218,1.4218,180000000.0
2006-07-06 23:20:00,1.4223,1.4229,1.4217,1.4223,180000000.0
2006-07-06 23:25:00,1.4224,1.4224,1.42152,1.42181,161400000.0
2006-07-06 23:30:00,1.42169,1.42211,1.42166,1.42168,176500000.0
2006-07-06 23:35:00,1.42185,1.42226,1.42146,1.42156,156800000.0
2006-07-06 23:40:00,1.42179,1.42179,1.42118,1.4217,217000000.0
2006-07-06 23:45:00,1.42159,1.42182,1.42139,1.42162,235500000.0
2006-07-06 23:50:00,1.42165,1.42182,1.42101,1.42101,178700001.0
2006-07-06 23:55:00,1.42146,1.42171,1.42126,1.42146,190700000.0
2006-07-07 00:00:00,1.42161,1.42176,1.42126,1.42154,218200001.0
2006-07-07 00:05:00,1.42153,1.4217,1.4213,1.42152,220000000.0
2006-07-07 00:10:00,1.42159,1.42173,1.42128,1.42171,181500001.0
2006-07-07 00:15:00,1.42147,1.42166,1.42129,1.42155,188100000.0
2006-07-07 00:20:00,1.42157,1.42176,1.4211,1.42134,201100000.0
2006-07-07 00:25:00,1.4212,1.42153,1.42107,1.42109,195900000.0
2006-07-07 00:30:00,1.42095,1.42135,1.42095,1.42101,178700001.0
2006-07-07 00:35:00,1.42131,1.42131,1.42096,1.42108,178200001.0
2006-07-07 00:40:00,1.42111,1.42121,1.42058,1.42105,190300000.0
2006-07-07 00:45:00,1.42115,1.42134,1.42088,1.42111,221100001.0
2006-07-07 00:50:00,1.42113,1.42131,1.42057,1.42102,207500001.0
2006-07-07 00:55:00,1.42099,1.42116,1.42062,1.42116,170400000.0
2006-07-07 01:00:00,1.42111,1.4213,1.42081,1.42124,224600001.0
2006-07-07 01:05:00,1.42132,1.42155,1.42113,1.42153,210600001.0
2006-07-07 01:10:00,1.42139,1.42139,1.42051,1.42061,166300001.0
2006-07-07 01:15:00,1.4206,1.42072,1.4203,1.42057,210200000.0
2006-07-07 01:20:00,1.42064,1.42079,1.42011,1.42053,204700000.0
2006-07-07 01:25:00,1.42044,1.42061,1.42017,1.42045,174200000.0
2006-07-07 01:30:00,1.42061,1.42118,1.42023,1.4208,202400000.0
2006-07-07 01:35:00,1.42084,1.42113,1.42047,1.42083,247100001.0
2006-07-07 01:40:00,1.42102,1.42115,1.4199,1.42021,180000000.0
2006-07-07 01:45:00,1.42009,1.42066,1.41981,1.42037,209800000.0
2006-07-07 01:50:00,1.42047,1.42063,1.42003,1.4203,217800000.0
2006-07-07 01:55:00,1.42019,1.42021,1.41966,1.42011,200100000.0
2006-07-07 02:00:00,1.41983,1.42022,1.41948,1.41986,368000003.0
2006-07-07 02:05:00,1.41983,1.42041,1.41967,1.42026,569300002.0
2006-07-07 02:10:00,1.42001,1.42043,1.41952,1.41978,441400000.0
2006-07-07 02:15:00,1.4197,1.4199,1.41918,1.41939,549800000.0
2006-07-07 02:20:00,1.41958,1.41977,1.41902,1.41933,194600001.0
2006-07-07 02:25:00,1.41921,1.41975,1.4188,1.41962,390000000.0
2006-07-07 02:30:00,1.41967,1.42005,1.41927,1.41972,439200002.0
2006-07-07 02:35:00,1.41981,1.42012,1.4191,1.41924,290700001.0
2006-07-07 02:40:00,1.41933,1.41959,1.41908,1.41952,171000000.0
2006-07-07 02:45:00,1.41898,1.41935,1.41865,1.41874,637000001.0
2006-07-07 02:50:00,1.4188,1.41935,1.41852,1.41914,322000001.0
2006-07-07 02:55:00,1.41923,1.41935,1.41881,1.41881,247500000.0
2006-07-07 03:00:00,1.41889,1.4194,1.4188,1.41903,360200000.0
2006-07-07 03:05:00,1.41903,1.41994,1.41898,1.41994,291900000.0
2006-07-07 03:10:00,1.41953,1.42002,1.4195,1.4198,211200002.0
2006-07-07 03:15:00,1.41962,1.42003,1.41939,1.41993,192300000.0
2006-07-07 03:20:00,1.41964,1.42011,1.41955,1.41979,258400000.0
2006-07-07 03:25:00,1.42011,1.42011,1.41941,1.41972,378000000.0
2006-07-07 03:30:00,1.41972,1.42011,1.41952,1.41971,208000001.0
2006-07-07 03:35:00,1.41968,1.42005,1.4195,1.41953,283800000.0
2006-07-07 03:40:00,1.41961,1.42016,1.41959,1.41998,354900001.0
2006-07-07 03:45:00,1.41996,1.42019,1.41912,1.41912,176700001.0
2006-07-07 03:50:00,1.41958,1.41995,1.4192,1.41957,315900001.0
2006-07-07 03:55:00,1.41996,1.42015,1.41899,1.41954,596500002.0
2006-07-07 04:00:00,1.41952,1.41976,1.4191,1.41925,537000000.0
2006-07-07 04:05:00,1.41915,1.41993,1.41915,1.4199,497300000.0
2006-07-07 04:10:00,1.41978,1.42,1.41942,1.41955,418300002.0
2006-07-07 04:15:00,1.41957,1.41998,1.41934,1.41967,353600000.0
2006-07-07 04:20:00,1.41962,1.41996,1.41952,1.41985,459800001.0
2006-07-07 04:25:00,1.4198,1.42027,1.41977,1.4202,473900000.0
2006-07-07 04:30:00,1.41988,1.42034,1.41985,1.41998,219000000.0
2006-07-07 04:35:00,1.41987,1.42058,1.41966,1.42019,532000002.0
2006-07-07 04:40:00,1.42008,1.42038,1.4199,1.4201,280100000.0
2006-07-07 04:45:00,1.41993,1.42022,1.41954,1.41973,306800000.0
2006-07-07 04:50:00,1.42032,1.42045,1.41974,1.41995,230100001.0
2006-07-07 04:55:00,1.42027,1.42029,1.41967,1.4199,314600001.0
2006-07-07 05:00:00,1.42028,1.42059,1.41995,1.42033,509300002.0
2006-07-07 05:05:00,1.42035,1.42066,1.42025,1.42033,1213500006.0
2006-07-07 05:10:00,1.4204,1.42064,1.4203,1.42048,809900002.0
2006-07-07 05:15:00,1.42065,1.42094,1.42047,1.42058,943300001.0
2006-07-07 05:20:00,1.42064,1.42109,1.4205,1.42072,1052400004.0
2006-07-07 05:25:00,1.42085,1.42105,1.42036,1.42046,1044300005.0
2006-07-07 05:30:00,1.42041,1.42071,1.42006,1.42039,830800000.0
2006-07-07 05:35:00,1.42059,1.42079,1.42034,1.42064,741000001.0
2006-07-07 05:40:00,1.42044,1.42078,1.42034,1.42046,733200000.0
2006-07-07 05:45:00,1.42051,1.42071,1.42036,1.42036,902900001.0
2006-07-07 05:50:00,1.42036,1.42089,1.42026,1.42058,1006500002.0
2006-07-07 05:55:00,1.42043,1.42053,1.41991,1.41995,703200001.0
2006-07-07 06:00:00,1.41998,1.42,1.41963,1.41986,797300001.0
2006-07-07 06:05:00,1.41998,1.42026,1.41965,1.41983,1836100004.0
2006-07-07 06:10:00,1.42015,1.42048,1.42013,1.42023,1590900003.0
2006-07-07 06:15:00,1.42023,1.42033,1.41975,1.4199,1022100005.0
2006-07-07 06:20:00,1.41985,1.42013,1.41975,1.41988,1476400006.0
2006-07-07 06:25:00,1.41987,1.42018,1.41977,1.41996,1374100003.0
2006-07-07 06:30:00,1.41993,1.42038,1.4199,1.42013,1138700003.0
2006-07-07 06:35:00,1.41998,1.42033,1.41994,1.41999,576300000.0
2006-07-07 06:40:00,1.41992,1.41998,1.41975,1.41985,970200002.0
2006-07-07 06:45:00,1.4199,1.41998,1.41962,1.41968,968000003.0
2006-07-07 06:50:00,1.41976,1.42009,1.41948,1.41989,1001200003.0
2006-07-07 06:55:00,1.41977,1.41993,1.41933,1.41963,1043000004.0
2006-07-07 07:00:00,1.41989,1.42006,1.41957,1.41979,1280400008.0
2006-07-07 07:05:00,1.41992,1.41992,1.41958,1.41967,1018800002.0
2006-07-07 07:10:00,1.41981,1.41997,1.41964,1.41982,1922000006.0
2006-07-07 07:15:00,1.42002,1.42012,1.41966,1.42002,1478100005.0
2006-07-07 07:20:00,1.42002,1.42007,1.41971,1.41976,1825300001.0
2006-07-07 07:25:00,1.41978,1.41992,1.41939,1.41948,1343000002.0
2006-07-07 07:30:00,1.41958,1.41981,1.41948,1.41976,1966100002.0
2006-07-07 07:35:00,1.41987,1.42002,1.4196,1.41979,1395500008.0
2006-07-07 07:40:00,1.4198,1.41985,1.41928,1.4193,1814300001.0
2006-07-07 07:45:00,1.41924,1.41975,1.41916,1.4194,2882600005.0
2006-07-07 07:50:00,1.41944,1.41959,1.41899,1.419,2544400006.0
2006-07-07 07:55:00,1.41897,1.41935,1.41882,1.41892,2708300004.0
2006-07-07 08:00:00,1.41902,1.41939,1.41888,1.41899,2004300005.0
2006-07-07 08:05:00,1.41902,1.41985,1.41894,1.4197,2243700000.0
2006-07-07 08:10:00,1.41978,1.42026,1.41962,1.41993,1492700004.0
2006-07-07 08:15:00,1.41991,1.42027,1.41981,1.42009,1433800004.0
2006-07-07 08:20:00,1.42003,1.42018,1.41985,1.41998,1871800002.0
2006-07-07 08:25:00,1.42004,1.42012,1.41979,1.41998,2113600001.0
2006-07-07 08:30:00,1.41992,1.42017,1.41968,1.41981,1793400003.0
2006-07-07 08:35:00,1.41988,1.42001,1.41939,1.41951,2165900001.0
2006-07-07 08:40:00,1.41952,1.42002,1.41947,1.41958,2111500008.0
2006-07-07 08:45:00,1.41962,1.42026,1.4194,1.41962,2805900003.0
2006-07-07 08:50:00,1.41987,1.42006,1.41945,1.4196,3048500007.0
2006-07-07 08:55:00,1.41964,1.41979,1.41923,1.41931,2500600004.0
2006-07-07 09:00:00,1.4193,1.41981,1.41919,1.41948,2767500006.0
2006-07-07 09:05:00,1.41948,1.41982,1.41923,1.41971,2010000007.0
2006-07-07 09:10:00,1.4197,1.41983,1.41848,1.41934,2114100005.0
2006-07-07 09:15:00,1.41916,1.41944,1.41894,1.41913,2148200005.0
2006-07-07 09:20:00,1.41914,1.42006,1.41868,1.41868,1514300002.0
2006-07-07 09:25:00,1.41872,1.4194,1.4187,1.41928,2313800006.0
2006-07-07 09:30:00,1.41932,1.4197,1.41886,1.41962,2245500003.0
2006-07-07 09:35:00,1.41962,1.41978,1.41921,1.41921,1906300007.0
2006-07-07 09:40:00,1.41911,1.42086,1.41891,1.42058,2264600004.0
2006-07-07 09:45:00,1.42082,1.42095,1.42001,1.42032,2132700003.0
2006-07-07 09:50:00,1.42018,1.42061,1.41992,1.42046,2342000007.0
2006-07-07 09:55:00,1.42029,1.4203,1.41964,1.4199,2982000009.0
2006-07-07 10:00:00,1.41982,1.4202,1.41935,1.4202,2400600005.0
2006-07-07 10:05:00,1.42001,1.42086,1.42,1.4206,2306800005.0
2006-07-07 10:10:00,1.42059,1.42085,1.42039,1.42074,2354300007.0
2006-07-07 10:15:00,1.42073,1.42117,1.42024,1.42093,1868800005.0
2006-07-07 10:20:00,1.42075,1.42101,1.42029,1.42082,2384900011.0
2006-07-07 10:25:00,1.42088,1.42099,1.42041,1.42056,2619200005.0
2006-07-07 10:30:00,1.42053,1.42101,1.4204,1.42078,2591700006.0
2006-07-07 10:35:00,1.42078,1.42088,1.41994,1.42025,2456300004.0
2006-07-07 10:40:00,1.42018,1.4204,1.41967,1.41983,2336500003.0
2006-07-07 10:45:00,1.41994,1.42012,1.41917,1.41956,2101400007.0
2006-07-07 10:50:00,1.41959,1.41989,1.41935,1.41976,2152800002.0
2006-07-07 10:55:00,1.41984,1.41998,1.4195,1.41977,2526000006.0
2006-07-07 11:00:00,1.41986,1.41998,1.41897,1.41928,2418000003.0
2006-07-07 11:05:00,1.41937,1.42015,1.41932,1.41984,2122100003.0
2006-07-07 11:10:00,1.41987,1.42025,1.41964,1.42014,2369800003.0
2006-07-07 11:15:00,1.41991,1.42006,1.41942,1.41982,2104800001.0
2006-07-07 11:20:00,1.41975,1.42005,1.41952,1.41963,2700300008.0
2006-07-07 11:25:00,1.41969,1.41979,1.41917,1.41954,2470800007.0
2006-07-07 11:30:00,1.41977,1.42046,1.41972,1.41982,2689300003.0
2006-07-07 11:35:00,1.42001,1.42119,1.41994,1.42073,2737800005.0
2006-07-07 11:40:00,1.42046,1.42057,1.41915,1.41921,3059000008.0
2006-07-07 11:45:00,1.41939,1.4197,1.41916,1.41923,2482200003.0
2006-07-07 11:50:00,1.41923,1.42013,1.41916,1.41989,1368200005.0
2006-07-07 11:55:00,1.41992,1.42004,1.41935,1.41943,2135600005.0
2006-07-07 12:00:00,1.41942,1.4196,1.41868,1.41881,2145600005.0
2006-07-07 12:05:00,1.41902,1.41922,1.41864,1.41912,1920400002.0
2006-07-07 12:10:00,1.41914,1.4193,1.4186,1.41875,1823200006.0
2006-07-07 12:15:00,1.41858,1.41873,1.41807,1.41845,1560200001.0
2006-07-07 12:20:00,1.41844,1.41875,1.41817,1.41832,2236400008.0
2006-07-07 12:25:00,1.41856,1.41873,1.41828,1.4185,2588000004.0
2006-07-07 12:30:00,1.41863,1.41946,1.41854,1.41912,2571200007.0
2006-07-07 12:35:00,1.41937,1.41968,1.41916,1.41955,2713000005.0
2006-07-07 12:40:00,1.41953,1.42011,1.41937,1.41997,2050300004.0
2006-07-07 12:45:00,1.42009,1.42042,1.4199,1.42042,2351500007.0
2006-07-07 12:50:00,1.42058,1.42087,1.41962,1.41975,2026400002.0
2006-07-07 12:55:00,1.41974,1.42003,1.41847,1.41945,2454600005.0
2006-07-07 13:00:00,1.41968,1.42332,1.41956,1.42321,1593000002.0
2006-07-07 13:05:00,1.42338,1.42485,1.42333,1.42439,1423500010.0
2006-07-07 13:10:00,1.42432,1.42432,1.42292,1.42299,1469100004.0
2006-07-07 13:15:00,1.42289,1.4231,1.42197,1.42258,1318400004.0
2006-07-07 13:20:00,1.42248,1.42272,1.42232,1.4227,1049900000.0
2006-07-07 13:25:00,1.42263,1.42288,1.42227,1.42256,1671200002.0
2006-07-07 13:30:00,1.42263,1.42278,1.42184,1.422,2048300006.0
2006-07-07 13:35:00,1.42221,1.42248,1.42138,1.42247,2134300006.0
2006-07-07 13:40:00,1.42238,1.42272,1.42204,1.42216,1206800001.0
2006-07-07 13:45:00,1.42216,1.42269,1.42192,1.42197,1814500002.0
2006-07-07 13:50:00,1.42197,1.42298,1.42138,1.42267,1904200004.0
2006-07-07 13:55:00,1.42263,1.42284,1.42206,1.42229,1703100006.0
2006-07-07 14:00:00,1.42185,1.42247,1.42172,1.42215,1807800002.0
2006-07-07 14:05:00,1.42221,1.42295,1.42207,1.42283,1673000001.0
2006-07-07 14:10:00,1.423,1.4231,1.42195,1.42253,939300001.0
2006-07-07 14:15:00,1.42251,1.42251,1.4214,1.42225,1982100004.0
2006-07-07 14:20:00,1.42227,1.42452,1.42192,1.4236,1727400000.0
2006-07-07 14:25:00,1.42374,1.42449,1.41724,1.41724,1647500001.0
2006-07-07 14:30:00,1.42124,1.42694,1.41197,1.42668,156800000.0
2006-07-07 14:35:00,1.42715,1.42721,1.42493,1.42518,166900000.0
2006-07-07 14:40:00,1.42535,1.42675,1.42535,1.42579,209100000.0
2006-07-07 14:45:00,1.42569,1.42575,1.42231,1.42253,229000001.0
2006-07-07 14:50:00,1.42228,1.42387,1.42228,1.4236,208800001.0
2006-07-07 14:55:00,1.42399,1.42492,1.42365,1.42397,215900001.0
2006-07-07 15:00:00,1.4238,1.4252,1.42372,1.42514,213300000.0
2006-07-07 15:05:00,1.42526,1.42573,1.42457,1.42524,236400001.0
2006-07-07 15:10:00,1.42524,1.42573,1.42469,1.42513,192400002.0
2006-07-07 15:15:00,1.42522,1.42603,1.42518,1.42533,167200000.0
2006-07-07 15:20:00,1.42525,1.42575,1.42452,1.42461,202500001.0
2006-07-07 15:25:00,1.42448,1.42489,1.42387,1.42455,172400000.0
2006-07-07 15:30:00,1.42474,1.42505,1.42388,1.42415,240500002.0
2006-07-07 15:35:00,1.42455,1.42494,1.42413,1.42457,207200000.0
2006-07-07 15:40:00,1.42465,1.42471,1.42349,1.42353,191600000.0
2006-07-07 15:45:00,1.42352,1.42496,1.42352,1.42451,194100000.0
2006-07-07 15:50:00,1.42435,1.42495,1.42433,1.42441,181400000.0
2006-07-07 15:55:00,1.42462,1.42512,1.42427,1.42486,169800000.0
2006-07-07 16:00:00,1.42481,1.42716,1.42481,1.42616,194700000.0
2006-07-07 16:05:00,1.42595,1.42598,1.42546,1.42569,185000000.0
2006-07-07 16:10:00,1.42568,1.42616,1.42558,1.42616,221300002.0
2006-07-07 16:15:00,1.42581,1.42588,1.42541,1.42582,200400001.0
2006-07-07 16:20:00,1.42571,1.42599,1.4253,1.42576,223900000.0
2006-07-07 16:25:00,1.42584,1.42597,1.42534,1.42585,179300000.0
2006-07-07 16:30:00,1.42595,1.42656,1.42574,1.42601,246700000.0
2006-07-07 16:35:00,1.42601,1.42662,1.42573,1.42618,216300000.0
2006-07-07 16:40:00,1.426,1.42688,1.42577,1.42688,189800000.0
2006-07-07 16:45:00,1.42671,1.42694,1.4264,1.42689,199900000.0
2006-07-07 16:50:00,1.42694,1.42739,1.42688,1.42732,211500000.0
2006-07-07 16:55:00,1.42739,1.42739,1.42686,1.42731,156900000.0
2006-07-07 17:00:00,1.42681,1.42728,1.42676,1.42709,174000000.0
2006-07-07 17:05:00,1.42711,1.42752,1.42689,1.42729,158800000.0
2006-07-07 17:10:00,1.42711,1.4275,1.42683,1.42687,180800000.0
2006-07-07 17:15:00,1.42716,1.42756,1.42672,1.42733,169900000.0
2006-07-07 17:20:00,1.42727,1.42727,1.42672,1.42717,211400001.0
2006-07-07 17:25:00,1.42696,1.42722,1.42674,1.42718,191900000.0
2006-07-07 17:30:00,1.42726,1.42731,1.42646,1.42656,187600001.0
2006-07-07 17:35:00,1.4265,1.42662,1.42534,1.42662,192800000.0
2006-07-07 17:40:00,1.42646,1.42714,1.42637,1.42668,183200000.0
2006-07-07 17:45:00,1.42677,1.4269,1.42608,1.42652,206500000.0
2006-07-07 17:50:00,1.42655,1.4274,1.42633,1.42692,152400000.0
2006-07-07 17:55:00,1.42693,1.42732,1.42616,1.42677,172100000.0
2006-07-07 18:00:00,1.42702,1.42716,1.42646,1.42689,220100000.0
2006-07-07 18:05:00,1.42698,1.42739,1.42673,1.42691,256700002.0
2006-07-07 18:10:00,1.42682,1.42708,1.42631,1.42691,199100000.0
2006-07-07 18:15:00,1.42661,1.42688,1.4264,1.42657,164700000.0
2006-07-07 18:20:00,1.42671,1.42705,1.42665,1.42682,182800001.0
2006-07-07 18:25:00,1.427,1.42761,1.42669,1.42714,196900002.0
2006-07-07 18:30:00,1.42721,1.42758,1.42695,1.42746,187600000.0
2006-07-07 18:35:00,1.42744,1.42744,1.42697,1.42728,159800001.0
2006-07-07 18:40:00,1.42721,1.42732,1.42693,1.42701,188700001.0
2006-07-07 18:45:00,1.42728,1.42736,1.42619,1.4263,157400000.0
2006-07-07 18:50:00,1.42633,1.42671,1.42597,1.42671,209900001.0
2006-07-07 18:55:00,1.42659,1.42725,1.42654,1.427,161400000.0
2006-07-07 19:00:00,1.42696,1.42696,1.42615,1.42637,199800000.0
2006-07-07 19:05:00,1.42643,1.42677,1.42622,1.42663,197700000.0
2006-07-07 19:10:00,1.42683,1.42704,1.42644,1.427,223100001.0
2006-07-07 19:15:00,1.42681,1.42715,1.42659,1.42704,172400001.0
2006-07-07 19:20:00,1.42701,1.42733,1.42673,1.42717,196200000.0
2006-07-07 19:25:00,1.42725,1.42725,1.42667,1.42709,171200001.0
2006-07-07 19:30:00,1.42714,1.42714,1.4268,1.42689,208300000.0
2006-07-07 19:35:00,1.42691,1.4272,1.4266,1.42701,167000002.0
2006-07-07 19:40:00,1.42694,1.4271,1.42652,1.42694,266400001.0
2006-07-07 19:45:00,1.42683,1.4278,1.42681,1.42734,192700001.0
2006-07-07 19:50:00,1.42748,1.42748,1.42705,1.42736,218300001.0
2006-07-07 19:55:00,1.42741,1.42765,1.42733,1.42736,157200000.0
2006-07-07 20:00:00,1.42736,1.42764,1.42716,1.42739,221900000.0
2006-07-07 20:05:00,1.42741,1.42767,1.42681,1.42692,174800000.0
2006-07-07 20:10:00,1.42644,1.42692,1.42631,1.42684,227500000.0
2006-07-07 20:15:00,1.427,1.42731,1.42664,1.42713,252900001.0
2006-07-07 20:20:00,1.42718,1.42737,1.42684,1.42686,194800001.0
2006-07-07 20:25:00,1.42722,1.42733,1.42664,1.42723,236600002.0
2006-07-07 20:30:00,1.42735,1.42745,1.42665,1.42718,229700002.0
2006-07-07 20:35:00,1.42706,1.42758,1.42704,1.42722,222600000.0
2006-07-07 20:40:00,1.42738,1.4276,1.42688,1.42728,206900001.0
2006-07-07 20:45:00,1.42707,1.42753,1.42691,1.4271,197500000.0
2006-07-07 20:50:00,1.42701,1.42714,1.42669,1.42694,184800000.0
2006-07-07 20:55:00,1.42689,1.4272,1.42659,1.42714,186400001.0
2006-07-07 21:00:00,1.42728,1.42761,1.42679,1.42756,186800000.0
2006-07-07 21:05:00,1.42732,1.42764,1.42694,1.42704,221300001.0
2006-07-07 21:10:00,1.42709,1.42743,1.42697,1.42704,229000000.0
2006-07-07 21:15:00,1.42701,1.42723,1.42613,1.42678,195300000.0
2006-07-07 21:20:00,1.42691,1.42711,1.42656,1.42684,192900000.0
2006-07-07 21:25:00,1.42691,1.42723,1.42669,1.42713,222500000.0
2006-07-07 21:30:00,1.42722,1.42748,1.42703,1.42712,162300000.0
2006-07-07 21:35:00,1.42708,1.42743,1.4268,1.42743,167400000.0
2006-07-07 21:40:00,1.42735,1.42763,1.42722,1.42742,198800001.0
2006-07-07 21:45:00,1.42753,1.42788,1.42732,1.42772,200700000.0
2006-07-07 21:50:00,1.42771,1.42771,1.42711,1.4274,201900000.0
2006-07-07 21:55:00,1.42743,1.42767,1.42718,1.4272,212200000.0
2006-07-07 22:00:00,1.42732,1.42771,1.4273,1.42744,196600000.0
2006-07-07 22:05:00,1.42746,1.42756,1.42693,1.42736,184300001.0
2006-07-07 22:10:00,1.42741,1.42753,1.42638,1.42648,186200000.0
2006-07-07 22:15:00,1.42655,1.42696,1.42646,1.42673,186800003.0
2006-07-07 22:20:00,1.42677,1.42687,1.42641,1.42675,229600000.0
2006-07-07 22:25:00,1.42661,1.42666,1.42609,1.42651,210000000.0
2006-07-07 22:30:00,1.42647,1.42657,1.42581,1.42635,221700000.0
2006-07-07 22:35:00,1.42654,1.42679,1.42603,1.42603,182800000.0
2006-07-07 22:40:00,1.42602,1.4262,1.42541,1.4262,201200000.0
2006-07-07 22:45:00,1.42612,1.42633,1.42567,1.42588,151400000.0
2006-07-07 22:50:00,1.42601,1.42614,1.42551,1.42596,132300000.0
2006-07-07 22:55:00,1.42636,1.42674,1.42572,1.42602,213000001.0
2006-07-09 23:55:00,1.42618,1.42704,1.42614,1.42666,103600000.0
2006-07-10 00:00:00,1.42689,1.42739,1.42672,1.42739,196900000.0
2006-07-10 00:05:00,1.42739,1.42783,1.42701,1.42728,186300000.0
2006-07-10 00:10:00,1.42736,1.42743,1.42677,1.42732,208800001.0
2006-07-10 00:15:00,1.42709,1.42735,1.42667,1.42729,154100000.0
2006-07-10 00:20:00,1.4274,1.4275,1.42668,1.4274,198700001.0
2006-07-10 00:25:00,1.4273,1.42752,1.42708,1.42719,202600000.0
2006-07-10 00:30:00,1.42706,1.42762,1.42691,1.42701,165700000.0
2006-07-10 00:35:00,1.42737,1.42739,1.42709,1.4272,174200000.0
2006-07-10 00:40:00,1.4273,1.42743,1.42679,1.4271,176400002.0
2006-07-10 00:45:00,1.42713,1.42747,1.42693,1.42739,240300002.0
2006-07-10 00:50:00,1.42742,1.4276,1.42677,1.42678,193400001.0
2006-07-10 00:55:00,1.42662,1.42769,1.42636,1.4276,201000000.0
2006-07-10 01:00:00,1.42757,1.42789,1.42742,1.42773,217100000.0
2006-07-10 01:05:00,1.42789,1.42813,1.42772,1.42796,181100001.0
2006-07-10 01:10:00,1.4279,1.42822,1.42764,1.42803,184200001.0
2006-07-10 01:15:00,1.42802,1.4282,1.42776,1.42801,183000000.0
2006-07-10 01:20:00,1.42813,1.42818,1.4276,1.42811,195600000.0
2006-07-10 01:25:00,1.42801,1.42803,1.4275,1.428,184700000.0
2006-07-10 01:30:00,1.42819,1.42826,1.42772,1.42805,200400000.0
2006-07-10 01:35:00,1.42798,1.42826,1.42764,1.4282,221100000.0
2006-07-10 01:40:00,1.42815,1.42871,1.4279,1.42837,231100001.0
2006-07-10 01:45:00,1.42839,1.42857,1.42779,1.42823,144800000.0
2006-07-10 01:50:00,1.42815,1.42847,1.42776,1.42845,184200000.0
2006-07-10 01:55:00,1.42837,1.42837,1.42748,1.42811,210000001.0
2006-07-10 02:00:00,1.42788,1.42805,1.42683,1.42711,287400000.0
2006-07-10 02:05:00,1.42716,1.42753,1.42701,1.4274,598300003.0
2006-07-10 02:10:00,1.42694,1.42726,1.42583,1.42625,429600000.0
2006-07-10 02:15:00,1.42622,1.42647,1.42549,1.42571,625600000.0
2006-07-10 02:20:00,1.42596,1.42625,1.42549,1.42576,173400001.0
2006-07-10 02:25:00,1.42564,1.42572,1.4247,1.42501,326700000.0
2006-07-10 02:30:00,1.42531,1.4254,1.42487,1.42537,410400000.0
2006-07-10 02:35:00,1.42541,1.42563,1.42501,1.42561,295700001.0
2006-07-10 02:40:00,1.4258,1.42641,1.4258,1.42641,163100000.0
2006-07-10 02:45:00,1.42611,1.42655,1.42565,1.4258,619200000.0
2006-07-10 02:50:00,1.42601,1.4262,1.42524,1.42609,273200000.0
2006-07-10 02:55:00,1.4262,1.42629,1.42542,1.42546,281900001.0
2006-07-10 03:00:00,1.42545,1.42622,1.42537,1.42582,369700002.0
2006-07-10 03:05:00,1.42588,1.42616,1.42543,1.42616,283700001.0
2006-07-10 03:10:00,1.42564,1.42612,1.42547,1.42582,165900000.0
2006-07-10 03:15:00,1.42554,1.42606,1.42535,1.42567,204200001.0
2006-07-10 03:20:00,1.42522,1.42568,1.42509,1.42539,282900001.0
2006-07-10 03:25:00,1.42574,1.42574,1.42521,1.42555,377700000.0
2006-07-10 03:30:00,1.42557,1.42606,1.4254,1.42562,180800000.0
2006-07-10 03:35:00,1.42573,1.42618,1.42555,1.42592,251300001.0
2006-07-10 03:40:00,1.4258,1.42651,1.42578,1.42644,344900000.0
2006-07-10 03:45:00,1.42647,1.4267,1.42622,1.42622,210900000.0
2006-07-10 03:50:00,1.4265,1.42682,1.42637,1.42647,374200001.0
2006-07-10 03:55:00,1.4268,1.42696,1.42614,1.42662,602000000.0
2006-07-10 04:00:00,1.42656,1.42666,1.42613,1.42633,551600000.0
2006-07-10 04:05:00,1.4262,1.42681,1.42617,1.42634,556400004.0
2006-07-10 04:10:00,1.42634,1.42645,1.42579,1.42606,396900001.0
2006-07-10 04:15:00,1.42613,1.42648,1.42602,1.42624,420600001.0
2006-07-10 04:20:00,1.42601,1.42622,1.42537,1.42546,474500001.0
2006-07-10 04:25:00,1.42537,1.42619,1.42528,1.42609,589300003.0
2006-07-10 04:30:00,1.42573,1.42614,1.42541,1.42541,243100001.0
2006-07-10 04:35:00,1.42509,1.42587,1.42508,1.42542,455800001.0
2006-07-10 04:40:00,1.42538,1.42569,1.42519,1.42567,245200000.0
2006-07-10 04:45:00,1.42567,1.426,1.4254,1.4256,295300000.0
2006-07-10 04:50:00,1.42597,1.42602,1.42505,1.42505,213200001.0
2006-07-10 04:55:00,1.42542,1.42576,1.4251,1.42522,273400000.0
2006-07-10 05:00:00,1.42555,1.4256,1.42474,1.42479,435500001.0
2006-07-10 05:05:00,1.42478,1.42499,1.42418,1.42429,1177800004.0
2006-07-10 05:10:00,1.42446,1.42509,1.42416,1.4247,819900002.0
2006-07-10 05:15:00,1.42485,1.42518,1.42456,1.42465,986700003.0
2006-07-10 05:20:00,1.42479,1.42522,1.42465,1.42522,1188900001.0
2006-07-10 05:25:00,1.42542,1.42578,1.42488,1.42541,981900000.0
2006-07-10 05:30:00,1.42534,1.42547,1.42503,1.42505,822100003.0
2006-07-10 05:35:00,1.42536,1.42579,1.42515,1.42569,706700002.0
2006-07-10 05:40:00,1.4255,1.42612,1.42498,1.42508,768200001.0
2006-07-10 05:45:00,1.42514,1.42541,1.42488,1.42488,1031600002.0
2006-07-10 05:50:00,1.42488,1.42585,1.42488,1.42564,962800003.0
2006-07-10 05:55:00,1.42556,1.4259,1.42541,1.42565,760800000.0
2006-07-10 06:00:00,1.42568,1.42593,1.4256,1.4257,887800002.0
2006-07-10 06:05:00,1.42571,1.42638,1.42571,1.42596,1725300008.0
2006-07-10 06:10:00,1.4261,1.42661,1.42587,1.42599,1667400004.0
2006-07-10 06:15:00,1.42597,1.42607,1.42567,1.42596,996400002.0
2006-07-10 06:20:00,1.4259,1.42633,1.42541,1.42542,1450300004.0
2006-07-10 06:25:00,1.42541,1.42563,1.42509,1.42525,1307800003.0
2006-07-10 06:30:00,1.42519,1.42526,1.42468,1.42486,1066100006.0
2006-07-10 06:35:00,1.42473,1.42509,1.42473,1.42501,560700001.0
2006-07-10 06:40:00,1.42494,1.42502,1.42467,1.4249,1084600004.0
2006-07-10 06:45:00,1.42495,1.42512,1.42475,1.42481,1049200001.0
2006-07-10 06:50:00,1.42492,1.42527,1.42477,1.42498,931700004.0
2006-07-10 06:55:00,1.42492,1.42514,1.4248,1.42492,964700003.0
2006-07-10 07:00:00,1.4251,1.42528,1.42494,1.42508,1277300002.0
2006-07-10 07:05:00,1.42509,1.42509,1.42457,1.42461,987500001.0
2006-07-10 07:10:00,1.42473,1.42474,1.42434,1.42437,1960900001.0
2006-07-10 07:15:00,1.42458,1.42476,1.42411,1.42468,1538300004.0
2006-07-10 07:20:00,1.42464,1.42468,1.42416,1.42438,1770400007.0
2006-07-10 07:25:00,1.42445,1.4246,1.42412,1.42414,1258700001.0
2006-07-10 07:30:00,1.42431,1.42472,1.42423,1.42454,1925800005.0
2006-07-10 07:35:00,1.42459,1.42491,1.4244,1.42457,1391900006.0
2006-07-10 07:40:00,1.42461,1.42471,1.42427,1.42431,1820600003.0
2006-07-10 07:45:00,1.4244,1.42474,1.42428,1.42464,2924100004.0
2006-07-10 07:50:00,1.42463,1.42482,1.42422,1.42451,2630700006.0
2006-07-10 07:55:00,1.42452,1.42464,1.42371,1.42386,2839600004.0
2006-07-10 08:00:00,1.42387,1.42445,1.42354,1.42435,2034300007.0
2006-07-10 08:05:00,1.42439,1.42467,1.42392,1.42446,2484500001.0
2006-07-10 08:10:00,1.42455,1.42557,1.42455,1.42557,1703300002.0
2006-07-10 08:15:00,1.4253,1.42575,1.42509,1.42556,1252600005.0
2006-07-10 08:20:00,1.42542,1.42557,1.42501,1.42532,1750000002.0
2006-07-10 08:25:00,1.42543,1.42543,1.42498,1.4251,2266500004.0
2006-07-10 08:30:00,1.42507,1.42556,1.42498,1.42533,1793500003.0
2006-07-10 08:35:00,1.42513,1.42541,1.42448,1.42455,2113000006.0
2006-07-10 08:40:00,1.4244,1.42496,1.42427,1.42488,2125300007.0
2006-07-10 08:45:00,1.42503,1.42532,1.4246,1.4247,2784200005.0
2006-07-10 08:50:00,1.42484,1.42547,1.4245,1.42535,2831000005.0
2006-07-10 08:55:00,1.42548,1.4258,1.42509,1.42545,2399500002.0
2006-07-10 09:00:00,1.42547,1.42706,1.42547,1.42669,2777800008.0
2006-07-10 09:05:00,1.4267,1.4273,1.42657,1.42725,2042800004.0
2006-07-10 09:10:00,1.42734,1.43022,1.42721,1.43013,2176000003.0
2006-07-10 09:15:00,1.43014,1.43168,1.42975,1.431,2253400005.0
2006-07-10 09:20:00,1.43055,1.43146,1.43055,1.43065,1523700001.0
2006-07-10 09:25:00,1.43075,1.4317,1.43068,1.43127,2254900005.0
2006-07-10 09:30:00,1.43128,1.43157,1.43108,1.43132,2292400007.0
2006-07-10 09:35:00,1.43122,1.4315,1.43106,1.43111,1881000003.0
2006-07-10 09:40:00,1.43114,1.43138,1.43059,1.43061,2157000006.0
2006-07-10 09:45:00,1.43069,1.43128,1.43013,1.43128,2143700002.0
2006-07-10 09:50:00,1.43139,1.43186,1.43068,1.43092,2310800007.0
2006-07-10 09:55:00,1.43079,1.43082,1.43027,1.4307,2976800001.0
2006-07-10 10:00:00,1.43055,1.43092,1.42989,1.43084,2450500008.0
2006-07-10 10:05:00,1.43043,1.4311,1.43026,1.43092,2385900004.0
2006-07-10 10:10:00,1.43082,1.43138,1.43063,1.43125,2374200008.0
2006-07-10 10:15:00,1.43132,1.43139,1.43076,1.43128,2010400012.0
2006-07-10 10:20:00,1.43131,1.43159,1.43098,1.43134,2228300005.0
2006-07-10 10:25:00,1.43159,1.4322,1.43132,1.43157,2503700002.0
2006-07-10 10:30:00,1.43167,1.43322,1.43146,1.43309,2763100007.0
2006-07-10 10:35:00,1.43309,1.43315,1.43263,1.43285,2498300006.0
2006-07-10 10:40:00,1.43274,1.43302,1.43256,1.43274,2241000002.0
2006-07-10 10:45:00,1.43285,1.4334,1.43254,1.4332,2046800004.0
2006-07-10 10:50:00,1.43305,1.43401,1.43267,1.43383,2156300005.0
2006-07-10 10:55:00,1.43406,1.43442,1.43372,1.43399,2489600003.0
2006-07-10 11:00:00,1.4341,1.43528,1.43409,1.43524,2461600004.0
2006-07-10 11:05:00,1.43536,1.4357,1.43485,1.43515,2189600005.0
2006-07-10 11:10:00,1.4351,1.43579,1.43491,1.43572,2471800006.0
2006-07-10 11:15:00,1.43569,1.43582,1.43504,1.43516,2277000009.0
2006-07-10 11:20:00,1.43507,1.43529,1.43443,1.43476,2723700005.0
2006-07-10 11:25:00,1.43464,1.43464,1.433,1.43313,2341000001.0
2006-07-10 11:30:00,1.43305,1.4335,1.43234,1.43236,2719000010.0
2006-07-10 11:35:00,1.4325,1.43371,1.43247,1.43336,2696300011.0
2006-07-10 11:40:00,1.43343,1.43403,1.43323,1.43333,3147400006.0
2006-07-10 11:45:00,1.43342,1.43406,1.43328,1.43391,2571500009.0
2006-07-10 11:50:00,1.43399,1.43407,1.43327,1.43342,1334200005.0
2006-07-10 11:55:00,1.43345,1.43416,1.43314,1.43371,2365900003.0
2006-07-10 12:00:00,1.43376,1.43412,1.43354,1.43368,2195300003.0
2006-07-10 12:05:00,1.43371,1.43407,1.4334,1.4337,1945700006.0
2006-07-10 12:10:00,1.43364,1.43387,1.43331,1.43352,1952000004.0
2006-07-10 12:15:00,1.4334,1.43373,1.43327,1.43358,1666600002.0
2006-07-10 12:20:00,1.4335,1.4338,1.43335,1.43348,2219700003.0
2006-07-10 12:25:00,1.43366,1.43378,1.43327,1.43346,2495100006.0
2006-07-10 12:30:00,1.4335,1.434,1.43316,1.43375,2511100002.0
2006-07-10 12:35:00,1.43418,1.43438,1.4338,1.43395,2769300004.0
2006-07-10 12:40:00,1.43386,1.43402,1.43348,1.43372,2021900006.0
2006-07-10 12:45:00,1.43377,1.43377,1.43304,1.43345,2231700003.0
2006-07-10 12:50:00,1.43348,1.43375,1.43307,1.43347,2078000006.0
2006-07-10 12:55:00,1.43351,1.43366,1.43302,1.4335,2458500006.0
2006-07-10 13:00:00,1.43361,1.43415,1.43291,1.43315,1600800006.0
2006-07-10 13:05:00,1.4331,1.43359,1.4322,1.43227,1411700002.0
2006-07-10 13:10:00,1.43229,1.43241,1.43104,1.4314,1502100000.0
2006-07-10 13:15:00,1.43134,1.43254,1.43084,1.43209,1343100003.0
2006-07-10 13:20:00,1.43214,1.43277,1.432,1.43277,1063300003.0
2006-07-10 13:25:00,1.43281,1.43286,1.43239,1.43276,1721600004.0
2006-07-10 13:30:00,1.43303,1.4332,1.43249,1.43256,2241900009.0
2006-07-10 13:35:00,1.43275,1.43331,1.4325,1.43266,1856200004.0
2006-07-10 13:40:00,1.43253,1.43291,1.43234,1.43263,1189600001.0
2006-07-10 13:45:00,1.43264,1.43312,1.43255,1.43266,1779000002.0
2006-07-10 13:50:00,1.43253,1.43291,1.43236,1.43254,1877900004.0
2006-07-10 13:55:00,1.43247,1.43278,1.43221,1.4325,1714800004.0
2006-07-10 14:00:00,1.43244,1.43301,1.43235,1.43252,1914900008.0
2006-07-10 14:05:00,1.43251,1.43331,1.43241,1.43297,1681000004.0
2006-07-10 14:10:00,1.4331,1.43377,1.43299,1.43348,1101300003.0
2006-07-10 14:15:00,1.43343,1.43405,1.43308,1.43382,2010400004.0
2006-07-10 14:20:00,1.43383,1.4344,1.43368,1.43389,1861200004.0
2006-07-10 14:25:00,1.43387,1.4343,1.43314,1.43352,1707500005.0
2006-07-10 14:30:00,1.43345,1.4336,1.43259,1.43357,198800002.0
2006-07-10 14:35:00,1.43399,1.43418,1.43215,1.43242,174800000.0
2006-07-10 14:40:00,1.43227,1.43268,1.43152,1.43254,223600001.0
2006-07-10 14:45:00,1.43245,1.43314,1.43214,1.43214,210200001.0
2006-07-10 14:50:00,1.43198,1.43224,1.43159,1.43179,215700001.0
2006-07-10 14:55:00,1.43211,1.43232,1.43104,1.43114,172000000.0
2006-07-10 15:00:00,1.43099,1.43106,1.43031,1.43071,196900000.0
2006-07-10 15:05:00,1.43062,1.43089,1.42984,1.43014,213700000.0
2006-07-10 15:10:00,1.43007,1.43195,1.42998,1.43118,219800001.0
2006-07-10 15:15:00,1.43129,1.43129,1.43041,1.43041,209200001.0
2006-07-10 15:20:00,1.43049,1.43141,1.43047,1.4312,177100000.0
2006-07-10 15:25:00,1.43112,1.43151,1.43095,1.43102,203700000.0
2006-07-10 15:30:00,1.431,1.43114,1.4306,1.43061,206100000.0
2006-07-10 15:35:00,1.43067,1.43122,1.43018,1.43019,237800000.0
2006-07-10 15:40:00,1.4304,1.4311,1.43026,1.43106,179200001.0
2006-07-10 15:45:00,1.43102,1.43248,1.43102,1.43189,187600001.0
2006-07-10 15:50:00,1.43173,1.43207,1.43144,1.43146,168800000.0
2006-07-10 15:55:00,1.43149,1.43223,1.43109,1.4317,159000000.0
2006-07-10 16:00:00,1.43177,1.43296,1.4315,1.43199,175900000.0
2006-07-10 16:05:00,1.43208,1.43303,1.43177,1.43273,219500001.0
2006-07-10 16:10:00,1.43279,1.43305,1.43258,1.43299,158800000.0
2006-07-10 16:15:00,1.43278,1.43286,1.43202,1.4322,137400000.0
2006-07-10 16:20:00,1.4321,1.4322,1.43077,1.43089,175000000.0
2006-07-10 16:25:00,1.43116,1.43136,1.43056,1.43094,193500000.0
2006-07-10 16:30:00,1.43103,1.43131,1.43059,1.43105,235700002.0
2006-07-10 16:35:00,1.43128,1.43166,1.43086,1.43146,213400001.0
2006-07-10 16:40:00,1.43126,1.43209,1.43079,1.43209,181600000.0
2006-07-10 16:45:00,1.43201,1.43219,1.43167,1.43212,190200000.0
2006-07-10 16:50:00,1.43199,1.43237,1.4316,1.43236,203300000.0
2006-07-10 16:55:00,1.43253,1.43371,1.43236,1.43371,176200000.0
2006-07-10 17:00:00,1.4334,1.43373,1.43239,1.43244,182000000.0
2006-07-10 17:05:00,1.43244,1.43262,1.432,1.43245,181000000.0
2006-07-10 17:10:00,1.43226,1.43252,1.43198,1.43198,220300001.0
2006-07-10 17:15:00,1.43215,1.43238,1.4317,1.43223,173600000.0
2006-07-10 17:20:00,1.43229,1.43242,1.43181,1.43215,189500000.0
2006-07-10 17:25:00,1.43204,1.43289,1.43204,1.43265,199700000.0
2006-07-10 17:30:00,1.43267,1.43271,1.43212,1.43262,233600002.0
2006-07-10 17:35:00,1.4326,1.43263,1.43164,1.43208,217800001.0
2006-07-10 17:40:00,1.43187,1.43273,1.43187,1.43254,195200000.0
2006-07-10 17:45:00,1.43271,1.43329,1.43245,1.43276,187000000.0
2006-07-10 17:50:00,1.43265,1.43323,1.43246,1.43296,122200000.0
2006-07-10 17:55:00,1.43298,1.43376,1.43288,1.43328,202500000.0
2006-07-10 18:00:00,1.43358,1.43373,1.43243,1.43328,198100001.0
2006-07-10 18:05:00,1.43366,1.43366,1.4328,1.4328,229000000.0
2006-07-10 18:10:00,1.4326,1.43284,1.43162,1.43229,201700001.0
2006-07-10 18:15:00,1.43224,1.4324,1.4317,1.43182,182300000.0
2006-07-10 18:20:00,1.43194,1.43238,1.43165,1.43191,175400000.0
2006-07-10 18:25:00,1.43206,1.43296,1.43193,1.43261,206200000.0
2006-07-10 18:30:00,1.43255,1.43261,1.43168,1.43251,188900001.0
2006-07-10 18:35:00,1.43245,1.43245,1.43199,1.43222,204400001.0
2006-07-10 18:40:00,1.43206,1.43222,1.43141,1.43191,133300000.0
2006-07-10 18:45:00,1.432,1.43203,1.43123,1.43137,150700000.0
2006-07-10 18:50:00,1.43154,1.4321,1.43143,1.432,182400000.0
2006-07-10 18:55:00,1.43185,1.43219,1.43154,1.43209,150000000.0
2006-07-10 19:00:00,1.43211,1.43221,1.43183,1.43205,204400001.0
2006-07-10 19:05:00,1.43214,1.43232,1.43184,1.43193,182400000.0
2006-07-10 19:10:00,1.432,1.43246,1.43133,1.43246,209900001.0
2006-07-10 19:15:00,1.43233,1.43241,1.43169,1.43202,181000001.0
2006-07-10 19:20:00,1.43201,1.43209,1.43141,1.43185,180100000.0
2006-07-10 19:25:00,1.43194,1.4325,1.43145,1.43238,139400000.0
2006-07-10 19:30:00,1.43243,1.43272,1.43231,1.43238,202700001.0
2006-07-10 19:35:00,1.43234,1.43277,1.43202,1.43264,149200000.0
2006-07-10 19:40:00,1.4326,1.4327,1.43206,1.43237,207700001.0
2006-07-10 19:45:00,1.43199,1.43199,1.43097,1.43097,196600001.0
2006-07-10 19:50:00,1.43104,1.43104,1.43057,1.43076,199400000.0
2006-07-10 19:55:00,1.43086,1.43102,1.4305,1.43057,182300000.0
2006-07-10 20:00:00,1.43072,1.43101,1.4301,1.43029,219200000.0
2006-07-10 20:05:00,1.43029,1.43075,1.43012,1.43059,153700001.0
2006-07-10 20:10:00,1.43024,1.43075,1.4296,1.43023,212700000.0
2006-07-10 20:15:00,1.43043,1.43048,1.42955,1.42988,184200000.0
2006-07-10 20:20:00,1.42987,1.43024,1.42964,1.42991,146900000.0
2006-07-10 20:25:00,1.43017,1.43035,1.42977,1.43016,260900001.0
2006-07-10 20:30:00,1.43038,1.43117,1.4297,1.43104,173100000.0
2006-07-10 20:35:00,1.43109,1.43138,1.43072,1.43106,196000001.0
2006-07-10 20:40:00,1.43119,1.43162,1.43101,1.43133,206200000.0
2006-07-10 20:45:00,1.43118,1.43198,1.43118,1.43172,208000001.0
2006-07-10 20:50:00,1.43153,1.43208,1.43135,1.43202,161800000.0
2006-07-10 20:55:00,1.43224,1.43279,1.43217,1.43266,157700001.0
2006-07-10 21:00:00,1.43249,1.43255,1.43151,1.432,178300000.0
2006-07-10 21:05:00,1.43173,1.43206,1.43171,1.43188,170700000.0
2006-07-10 21:10:00,1.43194,1.43223,1.43172,1.43196,214300000.0
2006-07-10 21:15:00,1.43195,1.43228,1.4316,1.43213,155200000.0
2006-07-10 21:20:00,1.43233,1.43353,1.43233,1.43313,210700002.0
2006-07-10 21:25:00,1.43324,1.43342,1.43285,1.43303,188800000.0
2006-07-10 21:30:00,1.43303,1.43303,1.43243,1.43248,182300001.0
2006-07-10 21:35:00,1.4324,1.43265,1.43202,1.43224,216100001.0
2006-07-10 21:40:00,1.43215,1.43257,1.43193,1.43216,188900000.0
2006-07-10 21:45:00,1.4322,1.43273,1.43209,1.43273,194600000.0
2006-07-10 21:50:00,1.43264,1.43286,1.43238,1.43257,258600002.0
2006-07-10 21:55:00,1.43255,1.43303,1.43247,1.43265,200900000.0
2006-07-10 22:00:00,1.43275,1.43285,1.43225,1.43246,180900000.0
2006-07-10 22:05:00,1.43233,1.4324,1.43161,1.43222,244500005.0
2006-07-10 22:10:00,1.43217,1.43244,1.43138,1.43138,234000001.0
2006-07-10 22:15:00,1.43153,1.43213,1.43133,1.43206,157500000.0
2006-07-10 22:20:00,1.43208,1.43229,1.43183,1.43213,176000000.0
2006-07-10 22:25:00,1.43195,1.43214,1.43161,1.43191,213100000.0
2006-07-10 22:30:00,1.43189,1.43224,1.43124,1.43137,157800000.0
2006-07-10 22:35:00,1.43138,1.43163,1.43066,1.43121,212500000.0
2006-07-10 22:40:00,1.43115,1.43135,1.43074,1.43099,196500000.0
2006-07-10 22:45:00,1.43089,1.43108,1.43054,1.43078,165400000.0
2006-07-10 22:50:00,1.43075,1.43075,1.43032,1.43048,158000000.0
2006-07-10 22:55:00,1.43064,1.43074,1.43013,1.43026,189800000.0
2006-07-10 23:00:00,1.43021,1.4311,1.43003,1.4308,201200000.0
2006-07-10 23:05:00,1.4309,1.4312,1.4306,1.431,225500000.0
2006-07-10 23:10:00,1.4312,1.4314,1.4308,1.431,225500000.0
2006-07-10 23:15:00,1.4309,1.4311,1.4303,1.4305,225500000.0
2006-07-10 23:20:00,1.4306,1.43137,1.43025,1.43121,225500000.0
2006-07-10 23:25:00,1.4314,1.43164,1.43093,1.43135,231000001.0
2006-07-10 23:30:00,1.4312,1.43138,1.43004,1.43028,209800001.0
2006-07-10 23:35:00,1.43052,1.43066,1.4301,1.43036,155800001.0
2006-07-10 23:40:00,1.43059,1.43059,1.42985,1.43019,189400000.0
2006-07-10 23:45:00,1.43036,1.43057,1.43008,1.4303,238700001.0
2006-07-10 23:50:00,1.43033,1.4305,1.42854,1.42854,211000002.0
2006-07-10 23:55:00,1.42922,1.43054,1.42922,1.43023,191200000.0
2006-07-11 00:00:00,1.43038,1.43092,1.43025,1.43092,241700000.0
2006-07-11 00:05:00,1.43112,1.43125,1.43065,1.43078,203100000.0
2006-07-11 00:10:00,1.43088,1.43118,1.43061,1.43118,235300002.0
2006-07-11 00:15:00,1.43094,1.4311,1.43065,1.43091,170600000.0
2006-07-11 00:20:00,1.43085,1.43097,1.4304,1.43075,200200000.0
2006-07-11 00:25:00,1.4306,1.43111,1.43044,1.43049,173700000.0
2006-07-11 00:30:00,1.43019,1.43084,1.43019,1.43046,148700000.0
2006-07-11 00:35:00,1.43072,1.43099,1.43053,1.43072,173200001.0
2006-07-11 00:40:00,1.43077,1.4309,1.43025,1.43085,168800000.0
2006-07-11 00:45:00,1.43087,1.4309,1.43018,1.43049,203000002.0
2006-07-11 00:50:00,1.4305,1.43068,1.43003,1.43034,191300001.0
2006-07-11 00:55:00,1.43031,1.43082,1.43002,1.43082,180300000.0
2006-07-11 01:00:00,1.43055,1.43105,1.43018,1.4305,206300001.0
2006-07-11 01:05:00,1.43056,1.43068,1.43019,1.43044,204400001.0
2006-07-11 01:10:00,1.43027,1.43032,1.42973,1.43015,207700003.0
2006-07-11 01:15:00,1.43022,1.43064,1.42993,1.43049,193200000.0
2006-07-11 01:20:00,1.43056,1.43072,1.43003,1.43061,210200001.0
2006-07-11 01:25:00,1.43055,1.4312,1.43037,1.43115,183100000.0
2006-07-11 01:30:00,1.43084,1.43102,1.4305,1.43086,195500000.0
2006-07-11 01:35:00,1.43089,1.43152,1.43063,1.43127,168400000.0
2006-07-11 01:40:00,1.43111,1.43147,1.43046,1.43082,151800000.0
2006-07-11 01:45:00,1.43083,1.43121,1.43058,1.43103,189900000.0
2006-07-11 01:50:00,1.43102,1.43147,1.43067,1.43142,186800000.0
2006-07-11 01:55:00,1.43137,1.43159,1.43066,1.43076,190700001.0
2006-07-11 02:00:00,1.43034,1.43232,1.43034,1.43203,365700001.0
2006-07-11 02:05:00,1.43203,1.43237,1.43177,1.43216,572700002.0
2006-07-11 02:10:00,1.4319,1.43245,1.43181,1.43245,445500001.0
2006-07-11 02:15:00,1.43238,1.43321,1.43225,1.43261,559400001.0
2006-07-11 02:20:00,1.43252,1.43271,1.43186,1.43209,212500000.0
2006-07-11 02:25:00,1.43202,1.43206,1.43144,1.43167,373100000.0
2006-07-11 02:30:00,1.43184,1.43184,1.43121,1.43163,379500001.0
2006-07-11 02:35:00,1.43166,1.43188,1.43125,1.43151,320200001.0
2006-07-11 02:40:00,1.43161,1.43173,1.4314,1.43159,225800000.0
2006-07-11 02:45:00,1.43106,1.43193,1.431,1.43151,614300001.0
2006-07-11 02:50:00,1.43172,1.43231,1.43131,1.43219,325600001.0
2006-07-11 02:55:00,1.43226,1.43237,1.43169,1.4317,281200000.0
2006-07-11 03:00:00,1.43173,1.43192,1.43137,1.43146,332800002.0
2006-07-11 03:05:00,1.43157,1.43241,1.4313,1.4322,340700003.0
2006-07-11 03:10:00,1.43176,1.43216,1.4315,1.43202,202900000.0
2006-07-11 03:15:00,1.43155,1.43205,1.43151,1.43197,194900002.0
2006-07-11 03:20:00,1.43149,1.43195,1.43116,1.43122,313300002.0
2006-07-11 03:25:00,1.43164,1.43164,1.43113,1.43162,351800000.0
2006-07-11 03:30:00,1.43164,1.43192,1.43128,1.43147,220900002.0
2006-07-11 03:35:00,1.43153,1.43209,1.43131,1.43162,271300000.0
2006-07-11 03:40:00,1.43154,1.43212,1.43135,1.43136,357200000.0
2006-07-11 03:45:00,1.43128,1.43151,1.43091,1.4311,187200000.0
2006-07-11 03:50:00,1.43135,1.43142,1.43025,1.43025,356300000.0
2006-07-11 03:55:00,1.43056,1.43089,1.43009,1.43062,567700001.0
2006-07-11 04:00:00,1.43062,1.43083,1.42995,1.43008,513400000.0
2006-07-11 04:05:00,1.42994,1.43057,1.42985,1.43056,562600002.0
2006-07-11 04:10:00,1.43051,1.43089,1.43026,1.43031,375000000.0
2006-07-11 04:15:00,1.43026,1.43048,1.43001,1.43018,420600001.0
2006-07-11 04:20:00,1.43012,1.43043,1.42983,1.42997,439300001.0
2006-07-11 04:25:00,1.4299,1.43037,1.42958,1.43012,522100000.0
2006-07-11 04:30:00,1.42982,1.43036,1.42976,1.43026,220000000.0
2006-07-11 04:35:00,1.43028,1.43072,1.42995,1.43024,439200000.0
2006-07-11 04:40:00,1.43021,1.4307,1.43013,1.43058,267400002.0
2006-07-11 04:45:00,1.4304,1.43054,1.42994,1.43003,335800000.0
2006-07-11 04:50:00,1.43036,1.43053,1.42973,1.42991,201700001.0
2006-07-11 04:55:00,1.43022,1.43043,1.42936,1.42936,285100001.0
2006-07-11 05:00:00,1.42981,1.43018,1.42979,1.42991,538900004.0
2006-07-11 05:05:00,1.42993,1.43016,1.42974,1.42981,1150800002.0
2006-07-11 05:10:00,1.42986,1.43008,1.42972,1.42981,946700002.0
2006-07-11 05:15:00,1.42998,1.43058,1.42996,1.43012,964300003.0
2006-07-11 05:20:00,1.43006,1.4306,1.42989,1.42991,1058800001.0
2006-07-11 05:25:00,1.43012,1.4307,1.42979,1.43022,1076700003.0
2006-07-11 05:30:00,1.43019,1.43043,1.42997,1.43,857700003.0
2006-07-11 05:35:00,1.4302,1.43047,1.43,1.43029,735200001.0
2006-07-11 05:40:00,1.43016,1.4309,1.43014,1.4307,723000003.0
2006-07-11 05:45:00,1.43075,1.43095,1.43047,1.43047,995200002.0
2006-07-11 05:50:00,1.43047,1.43099,1.43047,1.43089,1003000003.0
2006-07-11 05:55:00,1.4308,1.43094,1.43053,1.43079,771800002.0
2006-07-11 06:00:00,1.43081,1.43083,1.43053,1.43066,929200001.0
2006-07-11 06:05:00,1.43067,1.43115,1.43066,1.43099,1789500004.0
2006-07-11 06:10:00,1.43103,1.43107,1.43057,1.43078,1571500001.0
2006-07-11 06:15:00,1.43078,1.43091,1.43056,1.43071,938600002.0
2006-07-11 06:20:00,1.43066,1.43094,1.43056,1.43069,1421400003.0
2006-07-11 06:25:00,1.43068,1.43078,1.43041,1.43052,1306100001.0
2006-07-11 06:30:00,1.43051,1.4308,1.43036,1.43057,1054700002.0
2006-07-11 06:35:00,1.43045,1.4307,1.43037,1.43043,574300000.0
2006-07-11 06:40:00,1.4304,1.43049,1.4302,1.43033,1053000001.0
2006-07-11 06:45:00,1.43039,1.43058,1.43014,1.43035,1077600003.0
2006-07-11 06:50:00,1.43043,1.43071,1.43019,1.43024,929700002.0
2006-07-11 06:55:00,1.43025,1.43064,1.4302,1.43046,973000000.0
2006-07-11 07:00:00,1.43063,1.4309,1.43048,1.4308,1157200002.0
2006-07-11 07:05:00,1.43087,1.43104,1.43054,1.43078,1003000002.0
2006-07-11 07:10:00,1.43085,1.431,1.43049,1.43062,1833500004.0
2006-07-11 07:15:00,1.4308,1.43087,1.4304,1.43074,1531000003.0
2006-07-11 07:20:00,1.43079,1.43121,1.43062,1.43084,1717200004.0
2006-07-11 07:25:00,1.43079,1.43107,1.43063,1.43067,1186900002.0
2006-07-11 07:30:00,1.43074,1.43088,1.42999,1.43052,1848300005.0
2006-07-11 07:35:00,1.43084,1.43115,1.4306,1.43091,1153400004.0
2006-07-11 07:40:00,1.43082,1.43106,1.43068,1.43074,1871100004.0
2006-07-11 07:45:00,1.43073,1.43073,1.43018,1.43036,2853400002.0
2006-07-11 07:50:00,1.43025,1.43142,1.43009,1.43117,2545200005.0
2006-07-11 07:55:00,1.43129,1.43241,1.43129,1.43199,2822400005.0
2006-07-11 08:00:00,1.432,1.43219,1.43156,1.43186,2020900003.0
2006-07-11 08:05:00,1.43195,1.43239,1.43128,1.43136,2439100004.0
2006-07-11 08:10:00,1.43125,1.43126,1.43047,1.43106,1619700005.0
2006-07-11 08:15:00,1.43091,1.43106,1.43068,1.43077,1345000003.0
2006-07-11 08:20:00,1.4308,1.43173,1.43076,1.43164,1765000004.0
2006-07-11 08:25:00,1.43172,1.43172,1.43092,1.43104,2320600004.0
2006-07-11 08:30:00,1.43101,1.43134,1.43091,1.43103,1753700004.0
2006-07-11 08:35:00,1.43104,1.43138,1.43089,1.43099,2190900005.0
2006-07-11 08:40:00,1.43108,1.43171,1.43106,1.43166,1997200003.0
2006-07-11 08:45:00,1.43184,1.43246,1.4317,1.432,2847900005.0
2006-07-11 08:50:00,1.43218,1.43248,1.43058,1.43074,2792900007.0
2006-07-11 08:55:00,1.43067,1.43099,1.43009,1.43099,2446000001.0
2006-07-11 09:00:00,1.43088,1.43196,1.43087,1.43171,2725400004.0
2006-07-11 09:05:00,1.43161,1.43201,1.43144,1.43199,1976800005.0
2006-07-11 09:10:00,1.4319,1.43249,1.43156,1.43221,2172100005.0
2006-07-11 09:15:00,1.43216,1.43254,1.43181,1.4323,2147500004.0
2006-07-11 09:20:00,1.43227,1.43259,1.4321,1.43236,1539800004.0
2006-07-11 09:25:00,1.4326,1.43265,1.43176,1.43204,2237400004.0
2006-07-11 09:30:00,1.43218,1.43263,1.43202,1.43248,2259800005.0
2006-07-11 09:35:00,1.4326,1.43281,1.43163,1.43232,1928000005.0
2006-07-11 09:40:00,1.43243,1.43376,1.43243,1.43308,2208200008.0
2006-07-11 09:45:00,1.4333,1.4337,1.43299,1.43323,2177300002.0
2006-07-11 09:50:00,1.43321,1.43374,1.43306,1.43333,2155100002.0
2006-07-11 09:55:00,1.43321,1.43321,1.43214,1.4327,2960300010.0
2006-07-11 10:00:00,1.43262,1.43277,1.43186,1.43229,2380000003.0
2006-07-11 10:05:00,1.43201,1.43239,1.43178,1.4322,2356300007.0
2006-07-11 10:10:00,1.43204,1.43254,1.43196,1.43209,2428800008.0
2006-07-11 10:15:00,1.43219,1.43243,1.43175,1.43191,2068400006.0
2006-07-11 10:20:00,1.43188,1.43203,1.4315,1.43175,2234300005.0
2006-07-11 10:25:00,1.43186,1.43259,1.43174,1.4324,2643100007.0
2006-07-11 10:30:00,1.43246,1.43273,1.43183,1.43192,2611300002.0
2006-07-11 10:35:00,1.43206,1.43256,1.43187,1.43239,2494600010.0
2006-07-11 10:40:00,1.43237,1.43275,1.43218,1.43249,2323100004.0
2006-07-11 10:45:00,1.43261,1.43317,1.43239,1.43272,2208500004.0
2006-07-11 10:50:00,1.43271,1.43331,1.43241,1.43319,2162300003.0
2006-07-11 10:55:00,1.43322,1.43408,1.43311,1.43381,2593600004.0
2006-07-11 11:00:00,1.43404,1.43483,1.43396,1.43474,2492500005.0
2006-07-11 11:05:00,1.43454,1.43467,1.43417,1.43417,2227800004.0
2006-07-11 11:10:00,1.43411,1.43461,1.43393,1.43437,2481300007.0
2006-07-11 11:15:00,1.43429,1.43442,1.43389,1.43433,2100900004.0
2006-07-11 11:20:00,1.43442,1.43566,1.43442,1.43505,2811700012.0
2006-07-11 11:25:00,1.43501,1.43515,1.43424,1.43447,2350400006.0
2006-07-11 11:30:00,1.43441,1.43498,1.4341,1.43463,2579800006.0
2006-07-11 11:35:00,1.43483,1.43518,1.43399,1.43406,2790300007.0
2006-07-11 11:40:00,1.43408,1.43508,1.43408,1.43463,3140900004.0
2006-07-11 11:45:00,1.43469,1.43495,1.43424,1.43454,2459700005.0
2006-07-11 11:50:00,1.43451,1.43541,1.43435,1.43502,1336300003.0
2006-07-11 11:55:00,1.43499,1.4351,1.43385,1.43385,2293900006.0
2006-07-11 12:00:00,1.4338,1.43395,1.43327,1.43347,2142900004.0
2006-07-11 12:05:00,1.43367,1.43448,1.43354,1.43429,2013300004.0
2006-07-11 12:10:00,1.43435,1.43481,1.43431,1.43458,2043200009.0
2006-07-11 12:15:00,1.43447,1.43488,1.43419,1.43449,1669800005.0
2006-07-11 12:20:00,1.43452,1.43478,1.43401,1.43401,2200800008.0
2006-07-11 12:25:00,1.43412,1.43444,1.43367,1.43375,2449500004.0
2006-07-11 12:30:00,1.43376,1.43432,1.43364,1.43372,2646200012.0
2006-07-11 12:35:00,1.43385,1.43408,1.43354,1.43376,2667700004.0
2006-07-11 12:40:00,1.4338,1.43454,1.43374,1.43441,2012800003.0
2006-07-11 12:45:00,1.43422,1.4343,1.43382,1.43413,2265300004.0
2006-07-11 12:50:00,1.43418,1.4345,1.43394,1.43394,1990100004.0
2006-07-11 12:55:00,1.43399,1.43449,1.43369,1.4343,2477400006.0
2006-07-11 13:00:00,1.43423,1.43454,1.43401,1.43448,1583300001.0
2006-07-11 13:05:00,1.43445,1.43492,1.43435,1.43463,1368600002.0
2006-07-11 13:10:00,1.43464,1.43515,1.43456,1.43501,1619800005.0
2006-07-11 13:15:00,1.43485,1.435,1.43447,1.43496,1339800001.0
2006-07-11 13:20:00,1.43489,1.43557,1.43479,1.43548,1105400003.0
2006-07-11 13:25:00,1.43554,1.43608,1.43529,1.43588,1731700006.0
2006-07-11 13:30:00,1.43586,1.43586,1.43516,1.43517,1942800004.0
2006-07-11 13:35:00,1.43525,1.43559,1.43511,1.43535,2098400009.0
2006-07-11 13:40:00,1.43534,1.43567,1.43523,1.43532,1091700003.0
2006-07-11 13:45:00,1.43529,1.43561,1.43506,1.43526,1933500002.0
2006-07-11 13:50:00,1.43532,1.43579,1.43518,1.43559,1851900000.0
2006-07-11 13:55:00,1.43569,1.436,1.43529,1.43583,1663700003.0
2006-07-11 14:00:00,1.43575,1.43575,1.43503,1.43516,1857300002.0
2006-07-11 14:05:00,1.43526,1.43596,1.43515,1.43568,1617900005.0
2006-07-11 14:10:00,1.4358,1.43598,1.43551,1.43568,1050600005.0
2006-07-11 14:15:00,1.43565,1.4358,1.4351,1.43559,1913600006.0
2006-07-11 14:20:00,1.43561,1.43561,1.43463,1.43477,1748900004.0
2006-07-11 14:25:00,1.43449,1.43485,1.43401,1.43475,1683400004.0
2006-07-11 14:30:00,1.43485,1.43485,1.4341,1.43442,208700003.0
2006-07-11 14:35:00,1.43464,1.43464,1.43206,1.43265,241000000.0
2006-07-11 14:40:00,1.43263,1.43315,1.43185,1.43215,228800000.0
2006-07-11 14:45:00,1.43188,1.43225,1.4309,1.43188,177500000.0
2006-07-11 14:50:00,1.43172,1.4321,1.43026,1.43167,193700000.0
2006-07-11 14:55:00,1.43194,1.43227,1.43117,1.43143,187100000.0
2006-07-11 15:00:00,1.43297,1.4389,1.43269,1.43797,184800000.0
2006-07-11 15:05:00,1.43848,1.44144,1.43847,1.44144,274700002.0
2006-07-11 15:10:00,1.44198,1.44228,1.44125,1.44148,206300002.0
2006-07-11 15:15:00,1.44162,1.44317,1.44153,1.44293,212000000.0
2006-07-11 15:20:00,1.44299,1.44316,1.44242,1.44255,165100000.0
2006-07-11 15:25:00,1.44292,1.44447,1.44292,1.4437,178200000.0
2006-07-11 15:30:00,1.44367,1.44408,1.44298,1.44299,217600000.0
2006-07-11 15:35:00,1.44305,1.4436,1.44261,1.44264,222900002.0
2006-07-11 15:40:00,1.44284,1.44295,1.44117,1.44139,175400001.0
2006-07-11 15:45:00,1.44129,1.44214,1.44105,1.44189,200400000.0
2006-07-11 15:50:00,1.44171,1.44217,1.44165,1.44181,188800000.0
2006-07-11 15:55:00,1.44189,1.44216,1.44137,1.4418,172100000.0
2006-07-11 16:00:00,1.44197,1.4425,1.44176,1.44229,202200001.0
2006-07-11 16:05:00,1.44224,1.44253,1.44181,1.44192,195700000.0
2006-07-11 16:10:00,1.44195,1.4422,1.44168,1.44214,220600001.0
2006-07-11 16:15:00,1.44194,1.4421,1.44142,1.44188,163900001.0
2006-07-11 16:20:00,1.44178,1.44249,1.44154,1.44213,208100000.0
2006-07-11 16:25:00,1.44225,1.44225,1.44049,1.44058,203700001.0
2006-07-11 16:30:00,1.44063,1.44128,1.44042,1.44111,212000000.0
2006-07-11 16:35:00,1.44128,1.44206,1.4411,1.44189,197900000.0
2006-07-11 16:40:00,1.44171,1.44414,1.44158,1.44414,188200001.0
2006-07-11 16:45:00,1.44391,1.44393,1.44301,1.44329,207500000.0
2006-07-11 16:50:00,1.44301,1.44302,1.44186,1.44259,220600000.0
2006-07-11 16:55:00,1.4426,1.44318,1.44198,1.44318,149400001.0
2006-07-11 17:00:00,1.44255,1.44346,1.44255,1.44317,186500001.0
2006-07-11 17:05:00,1.44327,1.44387,1.44316,1.44385,190300000.0
2006-07-11 17:10:00,1.44385,1.44411,1.44328,1.44328,203800001.0
2006-07-11 17:15:00,1.4435,1.44404,1.4431,1.44346,216200004.0
2006-07-11 17:20:00,1.44333,1.44353,1.44263,1.44317,231200000.0
2006-07-11 17:25:00,1.44297,1.44326,1.44256,1.44311,207500001.0
2006-07-11 17:30:00,1.44288,1.44307,1.44248,1.44303,200500000.0
2006-07-11 17:35:00,1.44304,1.44371,1.44282,1.44371,248500001.0
2006-07-11 17:40:00,1.44353,1.44423,1.44353,1.44411,186800000.0
2006-07-11 17:45:00,1.44456,1.4463,1.44456,1.44589,204600000.0
2006-07-11 17:50:00,1.44586,1.4459,1.4451,1.44552,186300001.0
2006-07-11 17:55:00,1.44536,1.44599,1.44491,1.44547,211300001.0
2006-07-11 18:00:00,1.4458,1.4458,1.44529,1.44532,203700000.0
2006-07-11 18:05:00,1.44538,1.44559,1.44497,1.44512,235700000.0
2006-07-11 18:10:00,1.44498,1.4455,1.4447,1.44533,163400000.0
2006-07-11 18:15:00,1.44548,1.44658,1.4453,1.44599,210200001.0
2006-07-11 18:20:00,1.4459,1.44627,1.44585,1.44612,184800000.0
2006-07-11 18:25:00,1.44625,1.44625,1.44524,1.44526,212700000.0
2006-07-11 18:30:00,1.44525,1.44532,1.4446,1.44462,171800000.0
2006-07-11 18:35:00,1.44455,1.44473,1.444,1.44435,172200000.0
2006-07-11 18:40:00,1.44435,1.44448,1.44408,1.44431,154100000.0
2006-07-11 18:45:00,1.44435,1.44435,1.44357,1.44371,172700000.0
2006-07-11 18:50:00,1.44382,1.44398,1.44332,1.44367,200900000.0
2006-07-11 18:55:00,1.44363,1.4441,1.44353,1.444,182100000.0
2006-07-11 19:00:00,1.44405,1.44422,1.44366,1.44405,177800000.0
2006-07-11 19:05:00,1.44414,1.44458,1.44409,1.44433,197900001.0
2006-07-11 19:10:00,1.44446,1.44471,1.44394,1.44466,213700000.0
2006-07-11 19:15:00,1.44452,1.44522,1.44417,1.4451,192900000.0
2006-07-11 19:20:00,1.4451,1.4454,1.44444,1.44492,186900000.0
2006-07-11 19:25:00,1.4449,1.44499,1.4438,1.44419,144500000.0
2006-07-11 19:30:00,1.44414,1.44417,1.44357,1.44378,208900001.0
2006-07-11 19:35:00,1.44369,1.44407,1.44314,1.44396,172400000.0
2006-07-11 19:40:00,1.44384,1.44422,1.44363,1.44422,200600000.0
2006-07-11 19:45:00,1.44406,1.44477,1.44389,1.44408,181700000.0
2006-07-11 19:50:00,1.4444,1.44452,1.44403,1.44406,189300000.0
2006-07-11 19:55:00,1.44415,1.44449,1.44403,1.44405,180000000.0
2006-07-11 20:00:00,1.44398,1.44422,1.44353,1.44372,213300000.0
2006-07-11 20:05:00,1.4437,1.44387,1.44345,1.44356,177800000.0
2006-07-11 20:10:00,1.44313,1.44395,1.44305,1.44377,213500000.0
2006-07-11 20:15:00,1.44385,1.44394,1.44338,1.44365,177300000.0
2006-07-11 20:20:00,1.44365,1.44376,1.44317,1.44358,180100000.0
2006-07-11 20:25:00,1.44387,1.44387,1.44323,1.44361,227000001.0
2006-07-11 20:30:00,1.44356,1.44374,1.44296,1.44374,228700000.0
2006-07-11 20:35:00,1.44379,1.44396,1.44344,1.44358,267400000.0
2006-07-11 20:40:00,1.44364,1.44472,1.44364,1.44445,218800000.0
2006-07-11 20:45:00,1.4443,1.44513,1.4443,1.44508,227500001.0
2006-07-11 20:50:00,1.44487,1.44512,1.44457,1.44509,212600000.0
2006-07-11 20:55:00,1.4452,1.44541,1.44502,1.44508,199000002.0
2006-07-11 21:00:00,1.44502,1.44554,1.44479,1.44538,215900000.0
2006-07-11 21:05:00,1.44516,1.44548,1.44489,1.44515,187900000.0
2006-07-11 21:10:00,1.44513,1.44555,1.44483,1.44523,210200000.0
2006-07-11 21:15:00,1.44528,1.44593,1.445,1.44554,204500001.0
2006-07-11 21:20:00,1.44556,1.44601,1.44524,1.44552,213800000.0
2006-07-11 21:25:00,1.44559,1.44576,1.44516,1.44539,182100001.0
2006-07-11 21:30:00,1.44541,1.44541,1.4448,1.4449,193500002.0
2006-07-11 21:35:00,1.44485,1.44519,1.44454,1.445,171000000.0
2006-07-11 21:40:00,1.44481,1.4454,1.44481,1.44525,156500000.0
2006-07-11 21:45:00,1.44536,1.44552,1.44495,1.44506,163200000.0
2006-07-11 21:50:00,1.44504,1.4451,1.44469,1.4448,229500001.0
2006-07-11 21:55:00,1.44486,1.44525,1.44426,1.44494,192200000.0
2006-07-11 22:00:00,1.44515,1.44526,1.44487,1.44504,152000000.0
2006-07-11 22:05:00,1.44513,1.44513,1.44455,1.44496,156500000.0
2006-07-11 22:10:00,1.44509,1.4455,1.445,1.44515,236900001.0
2006-07-11 22:15:00,1.44521,1.44595,1.44521,1.44586,162900000.0
2006-07-11 22:20:00,1.44584,1.44605,1.44548,1.4458,186200000.0
2006-07-11 22:25:00,1.44573,1.44595,1.44524,1.44533,203700000.0
2006-07-11 22:30:00,1.44534,1.4457,1.44458,1.44534,201900000.0
2006-07-11 22:35:00,1.44556,1.44603,1.44529,1.4455,220100001.0
2006-07-11 22:40:00,1.44545,1.44564,1.44499,1.44529,196100002.0
2006-07-11 22:45:00,1.44528,1.44552,1.44505,1.44525,188000001.0
2006-07-11 22:50:00,1.44526,1.44557,1.44472,1.44537,191800000.0
2006-07-11 22:55:00,1.4456,1.447,1.4454,1.44625,180400000.0
2006-07-11 23:00:00,1.44619,1.4465,1.4458,1.4464,216400001.0
2006-07-11 23:05:00,1.4465,1.4466,1.4453,1.4461,212500000.0
2006-07-11 23:10:00,1.4459,1.4461,1.4456,1.4458,212500000.0
2006-07-11 23:15:00,1.446,1.446,1.4449,1.4452,170000000.0
2006-07-11 23:20:00,1.4453,1.446,1.445,1.44541,212500000.0
2006-07-11 23:25:00,1.4455,1.44582,1.44508,1.44519,200500000.0
2006-07-11 23:30:00,1.44511,1.44543,1.44494,1.44517,153600000.0
2006-07-11 23:35:00,1.44521,1.44521,1.44385,1.44389,184200001.0
2006-07-11 23:40:00,1.44408,1.44408,1.44336,1.44383,214500000.0
2006-07-11 23:45:00,1.44373,1.44394,1.44334,1.44369,204600000.0
2006-07-11 23:50:00,1.44374,1.44457,1.44346,1.44376,192100000.0
2006-07-11 23:55:00,1.44413,1.44453,1.44388,1.44425,225000001.0
2006-07-12 00:00:00,1.44428,1.44444,1.44381,1.44434,203600001.0
2006-07-12 00:05:00,1.44437,1.44459,1.44385,1.44404,243800002.0
2006-07-12 00:10:00,1.44419,1.4443,1.44356,1.44406,158700000.0
2006-07-12 00:15:00,1.44393,1.44456,1.44393,1.4445,179800000.0
2006-07-12 00:20:00,1.44432,1.44452,1.44381,1.44451,228400002.0
2006-07-12 00:25:00,1.44435,1.4451,1.44435,1.44474,191000000.0
2006-07-12 00:30:00,1.44458,1.44536,1.44458,1.44504,138800000.0
2006-07-12 00:35:00,1.44536,1.44536,1.44504,1.4452,211600000.0
2006-07-12 00:40:00,1.44523,1.44533,1.44475,1.44511,148200000.0
2006-07-12 00:45:00,1.44513,1.44514,1.44453,1.44478,199400000.0
2006-07-12 00:50:00,1.44481,1.44515,1.44467,1.44488,205600000.0
2006-07-12 00:55:00,1.44504,1.44504,1.44436,1.44453,228900000.0
2006-07-12 01:00:00,1.44451,1.44488,1.44422,1.44477,189700001.0
2006-07-12 01:05:00,1.44487,1.44497,1.44448,1.4447,200600001.0
2006-07-12 01:10:00,1.44461,1.44498,1.44426,1.44484,167700000.0
2006-07-12 01:15:00,1.44501,1.44526,1.44473,1.44496,250000001.0
2006-07-12 01:20:00,1.4449,1.44515,1.44415,1.44493,165100000.0
2006-07-12 01:25:00,1.44484,1.44501,1.44454,1.44481,177700000.0
2006-07-12 01:30:00,1.44491,1.44502,1.44437,1.44476,219800003.0
2006-07-12 01:35:00,1.4447,1.4447,1.44386,1.44421,195100000.0
2006-07-12 01:40:00,1.44428,1.44463,1.44399,1.44429,168500000.0
2006-07-12 01:45:00,1.44425,1.44439,1.44358,1.44405,198700000.0
2006-07-12 01:50:00,1.44407,1.4442,1.44372,1.44407,191800002.0
2006-07-12 01:55:00,1.44407,1.44434,1.44382,1.44406,172900000.0
2006-07-12 02:00:00,1.44377,1.44411,1.44343,1.44375,319600000.0
2006-07-12 02:05:00,1.44376,1.44421,1.44361,1.44394,553700001.0
2006-07-12 02:10:00,1.44365,1.444,1.44315,1.44346,472400001.0
2006-07-12 02:15:00,1.44339,1.4437,1.44289,1.44341,544400001.0
2006-07-12 02:20:00,1.44339,1.44373,1.44314,1.44367,215800000.0
2006-07-12 02:25:00,1.44357,1.44387,1.44321,1.44343,384400000.0
2006-07-12 02:30:00,1.44361,1.44364,1.44315,1.4436,416900000.0
2006-07-12 02:35:00,1.44367,1.444,1.44339,1.44372,284900000.0
2006-07-12 02:40:00,1.44368,1.44432,1.44367,1.44432,182100000.0
2006-07-12 02:45:00,1.4438,1.44477,1.44368,1.44408,584300001.0
2006-07-12 02:50:00,1.44423,1.44441,1.44384,1.44413,287000000.0
2006-07-12 02:55:00,1.44427,1.44468,1.44397,1.44451,294600001.0
2006-07-12 03:00:00,1.44449,1.44481,1.44431,1.44437,358100001.0
2006-07-12 03:05:00,1.44436,1.4449,1.44431,1.4449,363700003.0
2006-07-12 03:10:00,1.44442,1.44513,1.44442,1.44488,199000001.0
2006-07-12 03:15:00,1.44458,1.44517,1.44454,1.44511,164200000.0
2006-07-12 03:20:00,1.44459,1.44505,1.44416,1.44421,280700000.0
2006-07-12 03:25:00,1.44455,1.44455,1.444,1.44423,350000002.0
2006-07-12 03:30:00,1.44427,1.44435,1.44359,1.44368,205600000.0
2006-07-12 03:35:00,1.44378,1.44406,1.4434,1.4434,289800000.0
2006-07-12 03:40:00,1.44348,1.44428,1.44348,1.44404,391300001.0
2006-07-12 03:45:00,1.44408,1.44417,1.44351,1.44361,177200000.0
2006-07-12 03:50:00,1.44387,1.44414,1.44278,1.44302,314900000.0
2006-07-12 03:55:00,1.44342,1.44397,1.44294,1.44377,652200002.0
2006-07-12 04:00:00,1.4438,1.44396,1.44337,1.44366,542700002.0
2006-07-12 04:05:00,1.44348,1.44459,1.44335,1.44445,578300002.0
2006-07-12 04:10:00,1.44429,1.4444,1.44337,1.44367,384300000.0
2006-07-12 04:15:00,1.44375,1.44413,1.44368,1.44396,435800000.0
2006-07-12 04:20:00,1.4439,1.44415,1.44372,1.44386,430700001.0
2006-07-12 04:25:00,1.44378,1.44434,1.44356,1.44427,531700001.0
2006-07-12 04:30:00,1.44378,1.44424,1.44355,1.44398,257300000.0
2006-07-12 04:35:00,1.44386,1.44426,1.44341,1.44393,503300001.0
2006-07-12 04:40:00,1.44388,1.44422,1.44363,1.44406,275300000.0
2006-07-12 04:45:00,1.44397,1.44413,1.44333,1.44337,298900000.0
2006-07-12 04:50:00,1.44366,1.44398,1.44309,1.44309,217600000.0
2006-07-12 04:55:00,1.44338,1.44368,1.44309,1.4433,277700000.0
2006-07-12 05:00:00,1.4437,1.44389,1.44342,1.44344,435600000.0
2006-07-12 05:05:00,1.44342,1.44375,1.44322,1.44324,1201100002.0
2006-07-12 05:10:00,1.44326,1.44348,1.44318,1.44321,859300001.0
2006-07-12 05:15:00,1.44337,1.44386,1.44331,1.44334,973000002.0
2006-07-12 05:20:00,1.44337,1.44373,1.44332,1.44347,1174800004.0
2006-07-12 05:25:00,1.44364,1.44391,1.44344,1.44358,961800001.0
2006-07-12 05:30:00,1.44354,1.44379,1.44334,1.44344,901700002.0
2006-07-12 05:35:00,1.44366,1.44387,1.44338,1.44365,701400000.0
2006-07-12 05:40:00,1.44346,1.44374,1.44336,1.44354,787700002.0
2006-07-12 05:45:00,1.44359,1.4439,1.44354,1.44355,965300005.0
2006-07-12 05:50:00,1.44355,1.4439,1.44345,1.44372,968400001.0
2006-07-12 05:55:00,1.44358,1.44382,1.44338,1.44343,774000001.0
2006-07-12 06:00:00,1.44344,1.4437,1.44332,1.44346,979700004.0
2006-07-12 06:05:00,1.44345,1.44376,1.44338,1.44349,1767800009.0
2006-07-12 06:10:00,1.44352,1.44379,1.44332,1.4435,1700400002.0
2006-07-12 06:15:00,1.44354,1.44368,1.44344,1.44359,940500000.0
2006-07-12 06:20:00,1.44357,1.44387,1.4432,1.44342,1430600002.0
2006-07-12 06:25:00,1.44329,1.44345,1.44316,1.44325,1367200002.0
2006-07-12 06:30:00,1.44322,1.44375,1.44318,1.44367,1093000002.0
2006-07-12 06:35:00,1.44345,1.44393,1.44344,1.44378,626400002.0
2006-07-12 06:40:00,1.44372,1.44372,1.4433,1.44341,1038900003.0
2006-07-12 06:45:00,1.44349,1.44382,1.4433,1.44369,965100000.0
2006-07-12 06:50:00,1.44379,1.44396,1.44334,1.44363,1043800002.0
2006-07-12 06:55:00,1.44363,1.44374,1.44337,1.44347,960300003.0
2006-07-12 07:00:00,1.44362,1.44441,1.4434,1.44438,1242500003.0
2006-07-12 07:05:00,1.44445,1.44484,1.44436,1.44445,1074300003.0
2006-07-12 07:10:00,1.44445,1.44445,1.4436,1.44373,1916400005.0
2006-07-12 07:15:00,1.44383,1.44405,1.44358,1.44384,1457100004.0
2006-07-12 07:20:00,1.44386,1.44427,1.44366,1.44394,1751900004.0
2006-07-12 07:25:00,1.44394,1.44437,1.4438,1.44404,1292800002.0
2006-07-12 07:30:00,1.44425,1.44451,1.44382,1.44395,1932300006.0
2006-07-12 07:35:00,1.444,1.44428,1.44352,1.44379,1142100000.0
2006-07-12 07:40:00,1.44386,1.444,1.44357,1.44362,1876500003.0
2006-07-12 07:45:00,1.44376,1.44457,1.44365,1.44427,2926700004.0
2006-07-12 07:50:00,1.44434,1.44458,1.44413,1.44432,2600400012.0
2006-07-12 07:55:00,1.44426,1.44468,1.44426,1.44441,2703400003.0
2006-07-12 08:00:00,1.4444,1.44479,1.4439,1.44479,2142800008.0
2006-07-12 08:05:00,1.44494,1.44495,1.44439,1.44475,2478600004.0
2006-07-12 08:10:00,1.44487,1.44503,1.44451,1.44451,1611600005.0
2006-07-12 08:15:00,1.44447,1.44462,1.4438,1.44401,1401800002.0
2006-07-12 08:20:00,1.44401,1.44459,1.44393,1.44427,1830800003.0
2006-07-12 08:25:00,1.44437,1.44489,1.44422,1.44446,2237400008.0
2006-07-12 08:30:00,1.44441,1.44469,1.44416,1.44422,1872900009.0
2006-07-12 08:35:00,1.44434,1.44572,1.44428,1.44501,2180100009.0
2006-07-12 08:40:00,1.44493,1.4454,1.44474,1.44488,2089200005.0
2006-07-12 08:45:00,1.44495,1.44534,1.44474,1.44507,2792200004.0
2006-07-12 08:50:00,1.44537,1.44577,1.44496,1.44516,2800800004.0
2006-07-12 08:55:00,1.44516,1.44558,1.44469,1.44511,2496000009.0
2006-07-12 09:00:00,1.44502,1.44596,1.44478,1.44576,2766700005.0
2006-07-12 09:05:00,1.44567,1.44567,1.44489,1.44539,1994000003.0
2006-07-12 09:10:00,1.44532,1.44583,1.44492,1.44572,2231200005.0
2006-07-12 09:15:00,1.44578,1.44584,1.44529,1.44549,2285400006.0
2006-07-12 09:20:00,1.44546,1.44649,1.44546,1.4463,1517100003.0
2006-07-12 09:25:00,1.44639,1.44695,1.44623,1.44674,2311500006.0
2006-07-12 09:30:00,1.44675,1.44692,1.44482,1.44509,2184300001.0
2006-07-12 09:35:00,1.44513,1.44546,1.44488,1.44532,1921500004.0
2006-07-12 09:40:00,1.44523,1.44534,1.44481,1.44494,2209900002.0
2006-07-12 09:45:00,1.44514,1.44534,1.44457,1.44493,2180200010.0
2006-07-12 09:50:00,1.44487,1.44527,1.44452,1.44475,2167900005.0
2006-07-12 09:55:00,1.44468,1.44499,1.44418,1.44473,2853300005.0
2006-07-12 10:00:00,1.44424,1.44463,1.44407,1.44463,2422500005.0
2006-07-12 10:05:00,1.44442,1.44519,1.44442,1.44514,2489300007.0
2006-07-12 10:10:00,1.44503,1.44565,1.4448,1.44551,2260400001.0
2006-07-12 10:15:00,1.44564,1.44606,1.44545,1.44559,2016500004.0
2006-07-12 10:20:00,1.44575,1.44622,1.44547,1.44601,2173500003.0
2006-07-12 10:25:00,1.44627,1.4465,1.44601,1.4463,2537500010.0
2006-07-12 10:30:00,1.44632,1.44639,1.44474,1.44497,2653000004.0
2006-07-12 10:35:00,1.44509,1.44565,1.44493,1.44517,2511100008.0
2006-07-12 10:40:00,1.44508,1.44517,1.44416,1.44443,2487300011.0
2006-07-12 10:45:00,1.44462,1.44574,1.4446,1.44557,2124700005.0
2006-07-12 10:50:00,1.44567,1.44642,1.44542,1.44619,2041100000.0
2006-07-12 10:55:00,1.4462,1.44657,1.44578,1.44593,2571100004.0
2006-07-12 11:00:00,1.4462,1.44715,1.44605,1.44676,2371300008.0
2006-07-12 11:05:00,1.44662,1.44675,1.44624,1.44632,2157700003.0
2006-07-12 11:10:00,1.4464,1.4464,1.44579,1.44594,2535900005.0
2006-07-12 11:15:00,1.44595,1.44632,1.44584,1.446,2155800005.0
2006-07-12 11:20:00,1.44593,1.44649,1.44583,1.44604,2555700002.0
2006-07-12 11:25:00,1.44609,1.44691,1.44595,1.44632,2332800003.0
2006-07-12 11:30:00,1.44634,1.44714,1.44629,1.4466,2709600006.0
2006-07-12 11:35:00,1.44668,1.44686,1.44565,1.44565,2823200004.0
2006-07-12 11:40:00,1.44586,1.44651,1.44574,1.44601,3038500004.0
2006-07-12 11:45:00,1.4462,1.4464,1.44596,1.44624,2464600007.0
2006-07-12 11:50:00,1.44634,1.44665,1.44569,1.44638,1209400001.0
2006-07-12 11:55:00,1.44641,1.44656,1.44556,1.4459,2280700004.0
2006-07-12 12:00:00,1.44605,1.44618,1.44541,1.44588,2219300009.0
2006-07-12 12:05:00,1.44591,1.44592,1.44483,1.44538,2070900003.0
2006-07-12 12:10:00,1.44523,1.4455,1.44492,1.4451,1934300003.0
2006-07-12 12:15:00,1.44501,1.44587,1.445,1.44509,1653200006.0
2006-07-12 12:20:00,1.4452,1.44565,1.4446,1.4446,2090000005.0
2006-07-12 12:25:00,1.44492,1.44528,1.44456,1.44493,2637000006.0
2006-07-12 12:30:00,1.44497,1.44514,1.44453,1.44466,2658600005.0
2006-07-12 12:35:00,1.44475,1.44475,1.44381,1.44394,2787800003.0
2006-07-12 12:40:00,1.44394,1.44435,1.44389,1.44421,2153400003.0
2006-07-12 12:45:00,1.44425,1.44484,1.44384,1.44472,2362100003.0
2006-07-12 12:50:00,1.44485,1.44552,1.44474,1.44516,1975900005.0
2006-07-12 12:55:00,1.44532,1.4466,1.44532,1.44645,2422700004.0
2006-07-12 13:00:00,1.44636,1.44667,1.44609,1.44612,1628300004.0
2006-07-12 13:05:00,1.44599,1.44599,1.4447,1.44484,1325200001.0
2006-07-12 13:10:00,1.44497,1.44513,1.44427,1.44461,1559700003.0
2006-07-12 13:15:00,1.44454,1.44472,1.44332,1.44408,1302500003.0
2006-07-12 13:20:00,1.44418,1.44482,1.44335,1.44466,1136400001.0
2006-07-12 13:25:00,1.4446,1.4446,1.44341,1.44391,1724200003.0
2006-07-12 13:30:00,1.44396,1.44396,1.44321,1.44342,1992100003.0
2006-07-12 13:35:00,1.44372,1.44411,1.44341,1.44411,2100200007.0
2006-07-12 13:40:00,1.44405,1.44447,1.44401,1.44432,1283500003.0
2006-07-12 13:45:00,1.44434,1.44445,1.44365,1.44411,1872900006.0
2006-07-12 13:50:00,1.44401,1.44401,1.44326,1.44335,1906700005.0
2006-07-12 13:55:00,1.44334,1.4443,1.44334,1.44401,1729900004.0
2006-07-12 14:00:00,1.44384,1.4442,1.44375,1.44394,1938900004.0
2006-07-12 14:05:00,1.44382,1.44403,1.44329,1.44378,1550700005.0
2006-07-12 14:10:00,1.44385,1.44511,1.44356,1.44511,960800000.0
2006-07-12 14:15:00,1.44518,1.44547,1.44465,1.44504,2073200006.0
2006-07-12 14:20:00,1.44502,1.44533,1.44321,1.44344,1980200010.0
2006-07-12 14:25:00,1.44354,1.44357,1.43452,1.43452,1784000004.0
2006-07-12 14:30:00,1.43646,1.44298,1.43496,1.44273,190300000.0
2006-07-12 14:35:00,1.44296,1.44296,1.4385,1.43894,196000000.0
2006-07-12 14:40:00,1.43865,1.43959,1.43861,1.43959,239500000.0
2006-07-12 14:45:00,1.43963,1.44104,1.43943,1.44052,213700000.0
2006-07-12 14:50:00,1.44044,1.44232,1.44044,1.44187,172900000.0
2006-07-12 14:55:00,1.4424,1.44408,1.4424,1.44357,178000000.0
2006-07-12 15:00:00,1.44361,1.44418,1.44292,1.44374,235800001.0
2006-07-12 15:05:00,1.44368,1.44392,1.44324,1.44375,219500000.0
2006-07-12 15:10:00,1.4436,1.44371,1.44323,1.44338,182900000.0
2006-07-12 15:15:00,1.44356,1.44407,1.44322,1.44366,174600000.0
2006-07-12 15:20:00,1.44384,1.4451,1.44384,1.44489,174600000.0
2006-07-12 15:25:00,1.44475,1.44481,1.44416,1.44425,189000000.0
2006-07-12 15:30:00,1.44439,1.44482,1.44402,1.44402,208800002.0
2006-07-12 15:35:00,1.44401,1.44444,1.44353,1.44379,197700000.0
2006-07-12 15:40:00,1.44401,1.44421,1.44336,1.44388,183300001.0
2006-07-12 15:45:00,1.44372,1.44397,1.44286,1.44286,223100000.0
2006-07-12 15:50:00,1.44267,1.44307,1.44251,1.44286,179600000.0
2006-07-12 15:55:00,1.443,1.44401,1.44278,1.44396,166100000.0
2006-07-12 16:00:00,1.44372,1.44422,1.44285,1.44299,149000000.0
2006-07-12 16:05:00,1.44306,1.44337,1.44221,1.4424,238000000.0
2006-07-12 16:10:00,1.44236,1.44261,1.44185,1.4426,173700000.0
2006-07-12 16:15:00,1.44239,1.4431,1.442,1.44253,184800002.0
2006-07-12 16:20:00,1.44239,1.44249,1.44189,1.44194,197400000.0
2006-07-12 16:25:00,1.44216,1.4428,1.44166,1.44264,186300000.0
2006-07-12 16:30:00,1.44264,1.44309,1.44145,1.44197,254900001.0
2006-07-12 16:35:00,1.44208,1.44239,1.44131,1.44239,214300000.0
2006-07-12 16:40:00,1.44215,1.44491,1.44193,1.4446,179800000.0
2006-07-12 16:45:00,1.44451,1.44573,1.4441,1.44573,214400002.0
2006-07-12 16:50:00,1.44589,1.44608,1.44508,1.44512,220500001.0
2006-07-12 16:55:00,1.44507,1.44521,1.44427,1.44474,164600002.0
2006-07-12 17:00:00,1.44428,1.44448,1.44355,1.44396,216300002.0
2006-07-12 17:05:00,1.44393,1.44487,1.44377,1.44452,194700001.0
2006-07-12 17:10:00,1.44426,1.44456,1.44389,1.44409,194900001.0
2006-07-12 17:15:00,1.44404,1.44426,1.44362,1.44399,169100000.0
2006-07-12 17:20:00,1.44405,1.44416,1.4435,1.44379,161500000.0
2006-07-12 17:25:00,1.44355,1.4442,1.44355,1.44408,220200001.0
2006-07-12 17:30:00,1.44431,1.44439,1.44316,1.44379,247300000.0
2006-07-12 17:35:00,1.44371,1.44371,1.44241,1.44323,217600000.0
2006-07-12 17:40:00,1.44305,1.44329,1.44252,1.44252,260800000.0
2006-07-12 17:45:00,1.44266,1.4429,1.44241,1.4428,191700000.0
2006-07-12 17:50:00,1.44264,1.44278,1.44203,1.44248,154500000.0
2006-07-12 17:55:00,1.44254,1.44277,1.44196,1.44217,213000000.0
2006-07-12 18:00:00,1.44214,1.44282,1.44142,1.4426,238200000.0
2006-07-12 18:05:00,1.4428,1.4431,1.44221,1.44225,223100001.0
2006-07-12 18:10:00,1.44215,1.44255,1.44137,1.44197,195300000.0
2006-07-12 18:15:00,1.44193,1.44212,1.4411,1.44112,202300001.0
2006-07-12 18:20:00,1.44121,1.44159,1.44093,1.44094,170900000.0
2006-07-12 18:25:00,1.44118,1.44138,1.44085,1.44116,169500000.0
2006-07-12 18:30:00,1.44132,1.44205,1.44116,1.44205,189300000.0
2006-07-12 18:35:00,1.44204,1.4423,1.44181,1.44201,217400000.0
2006-07-12 18:40:00,1.44189,1.44202,1.44105,1.44105,174200000.0
2006-07-12 18:45:00,1.44127,1.44162,1.44101,1.44157,197100000.0
2006-07-12 18:50:00,1.44164,1.44178,1.44123,1.44174,169300000.0
2006-07-12 18:55:00,1.44157,1.44188,1.44136,1.44187,172200000.0
2006-07-12 19:00:00,1.44195,1.44195,1.44124,1.44145,212400000.0
2006-07-12 19:05:00,1.44167,1.44241,1.44158,1.44197,209800001.0
2006-07-12 19:10:00,1.44193,1.44193,1.44132,1.44171,209600000.0
2006-07-12 19:15:00,1.44153,1.44153,1.44048,1.44092,170100000.0
2006-07-12 19:20:00,1.44085,1.44134,1.44059,1.44088,228500001.0
2006-07-12 19:25:00,1.44075,1.44082,1.43991,1.44033,177200001.0
2006-07-12 19:30:00,1.44044,1.44052,1.43976,1.44022,218000000.0
2006-07-12 19:35:00,1.44018,1.44073,1.43987,1.44073,184900000.0
2006-07-12 19:40:00,1.44065,1.44086,1.44039,1.44064,225600001.0
2006-07-12 19:45:00,1.4405,1.44078,1.44021,1.44035,198100000.0
2006-07-12 19:50:00,1.44053,1.44054,1.44013,1.44026,166800000.0
2006-07-12 19:55:00,1.44027,1.44072,1.44027,1.44036,160400000.0
2006-07-12 20:00:00,1.44045,1.44107,1.43979,1.44001,220600001.0
2006-07-12 20:05:00,1.44005,1.4402,1.43956,1.43986,166500001.0
2006-07-12 20:10:00,1.43957,1.44036,1.43941,1.4399,233600000.0
2006-07-12 20:15:00,1.44,1.44028,1.4398,1.44016,231600000.0
2006-07-12 20:20:00,1.44019,1.44036,1.43997,1.44011,195600000.0
2006-07-12 20:25:00,1.44038,1.44038,1.43976,1.4402,219600000.0
2006-07-12 20:30:00,1.44027,1.44037,1.43942,1.44004,212000001.0
2006-07-12 20:35:00,1.43986,1.44055,1.43973,1.44035,230300001.0
2006-07-12 20:40:00,1.44048,1.4407,1.44009,1.44056,212300000.0
2006-07-12 20:45:00,1.44038,1.44073,1.44024,1.4405,234100001.0
2006-07-12 20:50:00,1.4405,1.44077,1.44005,1.44033,152000000.0
2006-07-12 20:55:00,1.44031,1.44077,1.44016,1.44053,173400001.0
2006-07-12 21:00:00,1.44046,1.44087,1.43995,1.44073,181000000.0
2006-07-12 21:05:00,1.44045,1.4408,1.44026,1.44034,170400000.0
2006-07-12 21:10:00,1.4403,1.44032,1.43957,1.44004,195200000.0
2006-07-12 21:15:00,1.44014,1.44085,1.43979,1.44069,183500001.0
2006-07-12 21:20:00,1.44097,1.44114,1.44006,1.44037,209100001.0
2006-07-12 21:25:00,1.44052,1.44083,1.44035,1.44072,169500000.0
2006-07-12 21:30:00,1.44077,1.44085,1.44043,1.44065,150800000.0
2006-07-12 21:35:00,1.44061,1.44084,1.44028,1.44056,169600000.0
2006-07-12 21:40:00,1.44039,1.44073,1.44012,1.44046,167200000.0
2006-07-12 21:45:00,1.44054,1.44068,1.44027,1.44041,198800001.0
2006-07-12 21:50:00,1.4405,1.44051,1.44011,1.44023,226400000.0
2006-07-12 21:55:00,1.44014,1.44021,1.4397,1.43998,213200001.0
2006-07-12 22:00:00,1.44008,1.44024,1.43975,1.44002,192700000.0
2006-07-12 22:05:00,1.44023,1.44026,1.43975,1.44006,179500000.0
2006-07-12 22:10:00,1.44012,1.44045,1.43978,1.43978,220200000.0
2006-07-12 22:15:00,1.43987,1.44015,1.4397,1.4397,193600001.0
2006-07-12 22:20:00,1.43971,1.44022,1.43961,1.44,192200001.0
2006-07-12 22:25:00,1.43977,1.44011,1.43926,1.43992,178000001.0
2006-07-12 22:30:00,1.43986,1.44022,1.43928,1.44003,213900000.0
2006-07-12 22:35:00,1.44003,1.44075,1.43958,1.44037,169700000.0
2006-07-12 22:40:00,1.44057,1.44059,1.43997,1.44038,198200000.0
2006-07-12 22:45:00,1.44068,1.44118,1.44051,1.44063,124400000.0
2006-07-12 22:50:00,1.44065,1.44075,1.43971,1.43977,198800001.0
2006-07-12 22:55:00,1.43999,1.44014,1.43965,1.43988,177300000.0
2006-07-12 23:00:00,1.43983,1.4405,1.4396,1.4397,120800000.0
2006-07-12 23:05:00,1.4396,1.44,1.4394,1.4399,125000000.0
2006-07-12 23:10:00,1.4401,1.4402,1.4394,1.4394,125000000.0
2006-07-12 23:15:00,1.44,1.44,1.4393,1.4398,125000000.0
2006-07-12 23:20:00,1.4397,1.4405,1.4396,1.4401,125000000.0
2006-07-12 23:25:00,1.43972,1.43972,1.43855,1.43911,174900000.0
2006-07-12 23:30:00,1.43909,1.43933,1.43857,1.43868,199900000.0
2006-07-12 23:35:00,1.43892,1.43932,1.43876,1.43908,168600000.0
2006-07-12 23:40:00,1.43941,1.43941,1.43853,1.43905,162500000.0
2006-07-12 23:45:00,1.43897,1.43934,1.43886,1.43912,223900001.0
2006-07-12 23:50:00,1.43915,1.43984,1.43879,1.43879,242800000.0
2006-07-12 23:55:00,1.43917,1.43937,1.43723,1.43743,164000000.0
2006-07-13 00:00:00,1.43758,1.43958,1.43746,1.43932,212000001.0
2006-07-13 00:05:00,1.43946,1.43972,1.43929,1.43951,199800001.0
2006-07-13 00:10:00,1.43963,1.44001,1.4395,1.44001,187500000.0
2006-07-13 00:15:00,1.43981,1.4401,1.43981,1.44006,208800001.0
2006-07-13 00:20:00,1.44013,1.44027,1.43951,1.43994,189800000.0
2006-07-13 00:25:00,1.43982,1.44001,1.43958,1.4399,226600000.0
2006-07-13 00:30:00,1.43965,1.44032,1.43965,1.43995,152100000.0
2006-07-13 00:35:00,1.44032,1.44032,1.43997,1.44009,166700001.0
2006-07-13 00:40:00,1.44012,1.44022,1.43953,1.44015,178800000.0
2006-07-13 00:45:00,1.44016,1.44016,1.43939,1.43966,203600000.0
2006-07-13 00:50:00,1.43967,1.44007,1.43952,1.43984,224800001.0
2006-07-13 00:55:00,1.43984,1.44022,1.43948,1.44022,179900000.0
2006-07-13 01:00:00,1.44021,1.44056,1.43982,1.44014,198600001.0
2006-07-13 01:05:00,1.44019,1.44046,1.43996,1.44042,211900001.0
2006-07-13 01:10:00,1.44032,1.44041,1.4396,1.4398,203900000.0
2006-07-13 01:15:00,1.4399,1.43999,1.43918,1.43927,164300000.0
2006-07-13 01:20:00,1.43961,1.44014,1.43921,1.43992,191900000.0
2006-07-13 01:25:00,1.43988,1.44011,1.43958,1.43975,188200000.0
2006-07-13 01:30:00,1.43991,1.43991,1.43934,1.43976,220400000.0
2006-07-13 01:35:00,1.43977,1.44023,1.43951,1.44006,178500000.0
2006-07-13 01:40:00,1.44004,1.44031,1.43951,1.43995,169500000.0
2006-07-13 01:45:00,1.43997,1.4401,1.43922,1.43967,216400001.0
2006-07-13 01:50:00,1.43954,1.43994,1.43916,1.43971,205200000.0
2006-07-13 01:55:00,1.4396,1.43984,1.43929,1.43979,211200001.0
2006-07-13 02:00:00,1.43947,1.44008,1.4392,1.43985,262800000.0
2006-07-13 02:05:00,1.43982,1.43993,1.4393,1.43963,643100005.0
2006-07-13 02:10:00,1.43938,1.4398,1.43905,1.43939,419400001.0
2006-07-13 02:15:00,1.43931,1.43993,1.43896,1.43939,592500000.0
2006-07-13 02:20:00,1.43943,1.43965,1.43907,1.43918,196800003.0
2006-07-13 02:25:00,1.43923,1.43964,1.43886,1.43939,379300000.0
2006-07-13 02:30:00,1.43972,1.43993,1.43929,1.43966,409600000.0
2006-07-13 02:35:00,1.43983,1.43983,1.4393,1.43958,279600000.0
2006-07-13 02:40:00,1.43972,1.44046,1.43971,1.44046,175800001.0
2006-07-13 02:45:00,1.43993,1.44043,1.43964,1.44007,622800002.0
2006-07-13 02:50:00,1.44037,1.44134,1.43987,1.44108,294000000.0
2006-07-13 02:55:00,1.44139,1.4414,1.44015,1.44024,256000001.0
2006-07-13 03:00:00,1.44029,1.44063,1.44017,1.44028,350300000.0
2006-07-13 03:05:00,1.44027,1.44096,1.44019,1.44083,359800001.0
2006-07-13 03:10:00,1.44031,1.44097,1.44031,1.44088,278600001.0
2006-07-13 03:15:00,1.44074,1.44114,1.44048,1.44111,149400000.0
2006-07-13 03:20:00,1.44067,1.44118,1.44043,1.44054,283600000.0
2006-07-13 03:25:00,1.44103,1.44103,1.4405,1.44059,419300003.0
2006-07-13 03:30:00,1.44068,1.44154,1.44068,1.44105,216900000.0
2006-07-13 03:35:00,1.44113,1.44139,1.44047,1.44055,259700000.0
2006-07-13 03:40:00,1.44058,1.44122,1.44058,1.44067,327000000.0
2006-07-13 03:45:00,1.44064,1.44102,1.43994,1.44006,188800001.0
2006-07-13 03:50:00,1.44037,1.44055,1.43993,1.44006,362100001.0
2006-07-13 03:55:00,1.44045,1.44089,1.43991,1.44062,594800000.0
2006-07-13 04:00:00,1.44068,1.44135,1.44058,1.4406,570600001.0
2006-07-13 04:05:00,1.4404,1.44104,1.44024,1.44073,524700001.0
2006-07-13 04:10:00,1.44066,1.44071,1.44004,1.44027,366800000.0
2006-07-13 04:15:00,1.44038,1.44077,1.44001,1.44021,388800000.0
2006-07-13 04:20:00,1.44016,1.44045,1.43987,1.44025,471800002.0
2006-07-13 04:25:00,1.44026,1.44073,1.44006,1.4405,555000001.0
2006-07-13 04:30:00,1.44037,1.44077,1.44016,1.44048,226900000.0
2006-07-13 04:35:00,1.4404,1.44078,1.43999,1.44047,471400000.0
2006-07-13 04:40:00,1.44042,1.44075,1.44013,1.44057,236800000.0
2006-07-13 04:45:00,1.44044,1.44064,1.43995,1.43995,295600000.0
2006-07-13 04:50:00,1.44037,1.44067,1.43994,1.43996,243500000.0
2006-07-13 04:55:00,1.44025,1.44039,1.43978,1.43996,254800000.0
2006-07-13 05:00:00,1.44025,1.44047,1.44005,1.44022,534000003.0
2006-07-13 05:05:00,1.44034,1.44056,1.44008,1.44008,1159800004.0
2006-07-13 05:10:00,1.4401,1.44032,1.44002,1.44005,811100001.0
2006-07-13 05:15:00,1.44019,1.44051,1.44009,1.4401,884800000.0
2006-07-13 05:20:00,1.44015,1.44053,1.44004,1.44012,1164900002.0
2006-07-13 05:25:00,1.44027,1.4406,1.43976,1.43984,986500004.0
2006-07-13 05:30:00,1.43984,1.44012,1.43974,1.43976,879700000.0
2006-07-13 05:35:00,1.43997,1.44015,1.43975,1.44005,760700003.0
2006-07-13 05:40:00,1.43988,1.44026,1.43979,1.43995,761200004.0
2006-07-13 05:45:00,1.44001,1.4402,1.4397,1.43975,980900002.0
2006-07-13 05:50:00,1.43976,1.44036,1.43976,1.44028,1023200008.0
2006-07-13 05:55:00,1.44028,1.44051,1.44,1.44001,745500001.0
2006-07-13 06:00:00,1.44002,1.44041,1.43998,1.4402,886400006.0
2006-07-13 06:05:00,1.44019,1.44077,1.44009,1.4403,1845000001.0
2006-07-13 06:10:00,1.44046,1.44065,1.44023,1.44035,1649400005.0
2006-07-13 06:15:00,1.44033,1.44067,1.44019,1.44055,965100005.0
2006-07-13 06:20:00,1.44046,1.44071,1.44011,1.44023,1441300001.0
2006-07-13 06:25:00,1.44016,1.44028,1.43991,1.43999,1369500002.0
2006-07-13 06:30:00,1.43994,1.4402,1.43973,1.43988,1071000001.0
2006-07-13 06:35:00,1.43966,1.44002,1.43966,1.43984,585400000.0
2006-07-13 06:40:00,1.4397,1.44002,1.43963,1.43968,972800002.0
2006-07-13 06:45:00,1.43974,1.44003,1.43956,1.43996,1040900003.0
2006-07-13 06:50:00,1.44008,1.44038,1.43975,1.43993,1029100005.0
2006-07-13 06:55:00,1.43998,1.44024,1.43968,1.44019,946500001.0
2006-07-13 07:00:00,1.44039,1.4405,1.4402,1.44032,1310700001.0
2006-07-13 07:05:00,1.4404,1.44047,1.44014,1.44017,952600000.0
2006-07-13 07:10:00,1.44029,1.44039,1.44006,1.44007,1850100003.0
2006-07-13 07:15:00,1.44025,1.44042,1.43999,1.44033,1438200002.0
2006-07-13 07:20:00,1.44044,1.44066,1.44006,1.4402,1833900005.0
2006-07-13 07:25:00,1.44024,1.4405,1.43995,1.44025,1239000002.0
2006-07-13 07:30:00,1.44024,1.44067,1.44019,1.44045,1915200005.0
2006-07-13 07:35:00,1.44045,1.44065,1.44036,1.44053,1236000004.0
2006-07-13 07:40:00,1.44048,1.4409,1.44034,1.44062,1915400006.0
2006-07-13 07:45:00,1.44057,1.44067,1.43967,1.43999,3002800012.0
2006-07-13 07:50:00,1.44002,1.4402,1.43957,1.43972,2533300005.0
2006-07-13 07:55:00,1.43977,1.44,1.43954,1.4398,2831900007.0
2006-07-13 08:00:00,1.43981,1.44022,1.43973,1.44007,2037300006.0
2006-07-13 08:05:00,1.44013,1.44048,1.43998,1.44029,2437200001.0
2006-07-13 08:10:00,1.44035,1.44087,1.44015,1.44046,1515500001.0
2006-07-13 08:15:00,1.44041,1.44095,1.44038,1.44082,1501500005.0
2006-07-13 08:20:00,1.4408,1.44092,1.43994,1.44007,1762200003.0
2006-07-13 08:25:00,1.44022,1.44046,1.43988,1.44028,2215400007.0
2006-07-13 08:30:00,1.44025,1.4407,1.43972,1.4398,1844700002.0
2006-07-13 08:35:00,1.4397,1.44002,1.43922,1.43991,2156600003.0
2006-07-13 08:40:00,1.43984,1.44014,1.43908,1.43975,2134500006.0
2006-07-13 08:45:00,1.43984,1.44017,1.4397,1.43979,2875600006.0
2006-07-13 08:50:00,1.43993,1.44034,1.43977,1.44002,2761100004.0
2006-07-13 08:55:00,1.44023,1.44129,1.44023,1.44112,2495300008.0
2006-07-13 09:00:00,1.44142,1.44191,1.44113,1.44133,2943900006.0
2006-07-13 09:05:00,1.44119,1.4416,1.44092,1.44147,2238700003.0
2006-07-13 09:10:00,1.44136,1.44269,1.44112,1.44238,2124800002.0
2006-07-13 09:15:00,1.44221,1.44241,1.44145,1.44145,2154100004.0
2006-07-13 09:20:00,1.44137,1.44217,1.44061,1.44089,1771000004.0
2006-07-13 09:25:00,1.44092,1.44149,1.44092,1.44137,2372800005.0
2006-07-13 09:30:00,1.44154,1.44218,1.44146,1.44165,2223000006.0
2006-07-13 09:35:00,1.44166,1.44219,1.44127,1.44203,1956900007.0
2006-07-13 09:40:00,1.44206,1.44206,1.44128,1.4414,2113900003.0
2006-07-13 09:45:00,1.44161,1.44175,1.44082,1.4411,2241700009.0
2006-07-13 09:50:00,1.44108,1.44135,1.44082,1.4412,2247700007.0
2006-07-13 09:55:00,1.44097,1.44105,1.43971,1.4401,2930900008.0
2006-07-13 10:00:00,1.44002,1.44082,1.43864,1.43905,2245300002.0
2006-07-13 10:05:00,1.43872,1.43968,1.43736,1.43771,2618000006.0
2006-07-13 10:10:00,1.43773,1.43859,1.4374,1.43846,2391000004.0
2006-07-13 10:15:00,1.43855,1.43872,1.43649,1.43679,1993800002.0
2006-07-13 10:20:00,1.43677,1.43693,1.43599,1.4365,2315200010.0
2006-07-13 10:25:00,1.43688,1.43727,1.43638,1.43727,2502900005.0
2006-07-13 10:30:00,1.43733,1.43745,1.4363,1.43688,2544600005.0
2006-07-13 10:35:00,1.43702,1.4375,1.43684,1.43701,2521300008.0
2006-07-13 10:40:00,1.43695,1.43759,1.43677,1.43691,2357100003.0
2006-07-13 10:45:00,1.43668,1.43677,1.43612,1.43657,2145100006.0
2006-07-13 10:50:00,1.43649,1.4373,1.43628,1.4369,2168500006.0
2006-07-13 10:55:00,1.43684,1.43728,1.43664,1.437,2717300009.0
2006-07-13 11:00:00,1.43707,1.43739,1.43686,1.43705,2364000005.0
2006-07-13 11:05:00,1.43717,1.43735,1.43681,1.43696,2154500007.0
2006-07-13 11:10:00,1.43695,1.43695,1.43622,1.43651,2352000004.0
2006-07-13 11:15:00,1.43661,1.43697,1.43614,1.43682,2145600003.0
2006-07-13 11:20:00,1.43665,1.43746,1.43656,1.43705,2739100006.0
2006-07-13 11:25:00,1.43709,1.43742,1.43686,1.43718,2464700005.0
2006-07-13 11:30:00,1.4373,1.43803,1.4372,1.43768,2504300003.0
2006-07-13 11:35:00,1.43776,1.43807,1.43753,1.43779,2733800007.0
2006-07-13 11:40:00,1.43771,1.43774,1.43721,1.43743,3197000007.0
2006-07-13 11:45:00,1.4376,1.43777,1.43727,1.43737,2614100008.0
2006-07-13 11:50:00,1.43729,1.43806,1.43696,1.43696,1281100004.0
2006-07-13 11:55:00,1.43695,1.43724,1.4365,1.43693,2302700006.0
2006-07-13 12:00:00,1.43709,1.4371,1.43545,1.43571,2093600003.0
2006-07-13 12:05:00,1.43574,1.43608,1.43541,1.43596,2014700004.0
2006-07-13 12:10:00,1.436,1.43705,1.43589,1.43691,1975100000.0
2006-07-13 12:15:00,1.43718,1.4377,1.43695,1.43723,1766300005.0
2006-07-13 12:20:00,1.43726,1.43758,1.43629,1.43648,2203100008.0
2006-07-13 12:25:00,1.43672,1.43692,1.43597,1.43616,2548900008.0
2006-07-13 12:30:00,1.43615,1.4365,1.43595,1.43613,2607500004.0
2006-07-13 12:35:00,1.43624,1.43647,1.43553,1.43576,2688800006.0
2006-07-13 12:40:00,1.43571,1.43647,1.43569,1.43605,1895200005.0
2006-07-13 12:45:00,1.43599,1.43793,1.43572,1.43745,2224700003.0
2006-07-13 12:50:00,1.43749,1.43773,1.43723,1.43765,1922700004.0
2006-07-13 12:55:00,1.43763,1.4378,1.43677,1.43677,2349700007.0
2006-07-13 13:00:00,1.43671,1.43695,1.43532,1.43532,1647500001.0
2006-07-13 13:05:00,1.43532,1.43628,1.4352,1.43608,1401700003.0
2006-07-13 13:10:00,1.43624,1.43668,1.43597,1.43603,1450600003.0
2006-07-13 13:15:00,1.4361,1.43628,1.43569,1.43616,1279900003.0
2006-07-13 13:20:00,1.4362,1.43645,1.43583,1.43583,1096000001.0
2006-07-13 13:25:00,1.43576,1.43618,1.43535,1.43577,1892800006.0
2006-07-13 13:30:00,1.43579,1.43634,1.43543,1.43605,1999800005.0
2006-07-13 13:35:00,1.43622,1.43654,1.43566,1.43625,1961200004.0
2006-07-13 13:40:00,1.43609,1.43642,1.43605,1.43638,1295500002.0
2006-07-13 13:45:00,1.4364,1.43689,1.43607,1.43674,1784900002.0
2006-07-13 13:50:00,1.43673,1.43685,1.43615,1.43646,1864800002.0
2006-07-13 13:55:00,1.43662,1.43712,1.43632,1.43704,1794100005.0
2006-07-13 14:00:00,1.43699,1.43717,1.43681,1.43681,1769300002.0
2006-07-13 14:05:00,1.43695,1.43772,1.43671,1.43722,1536900004.0
2006-07-13 14:10:00,1.43725,1.43734,1.43675,1.43712,1078100003.0
2006-07-13 14:15:00,1.4373,1.43886,1.4373,1.43867,2129400006.0
2006-07-13 14:20:00,1.43876,1.43964,1.43859,1.43887,1851600007.0
2006-07-13 14:25:00,1.4388,1.43923,1.43859,1.43901,1697700003.0
2006-07-13 14:30:00,1.43904,1.43945,1.43854,1.439,192700000.0
2006-07-13 14:35:00,1.43896,1.43896,1.43782,1.43825,199100002.0
2006-07-13 14:40:00,1.43848,1.43902,1.43835,1.43892,208200000.0
2006-07-13 14:45:00,1.43886,1.43978,1.43859,1.43871,223600000.0
2006-07-13 14:50:00,1.43856,1.43958,1.43856,1.43876,250000002.0
2006-07-13 14:55:00,1.43893,1.43893,1.43786,1.43843,205000002.0
2006-07-13 15:00:00,1.43843,1.43856,1.43778,1.43803,193800000.0
2006-07-13 15:05:00,1.43818,1.43931,1.43803,1.43921,198800000.0
2006-07-13 15:10:00,1.43918,1.43934,1.43866,1.43904,176700000.0
2006-07-13 15:15:00,1.43914,1.43914,1.43817,1.43848,202200001.0
2006-07-13 15:20:00,1.43903,1.4393,1.4388,1.43915,160400000.0
2006-07-13 15:25:00,1.43906,1.43937,1.43876,1.43896,165900001.0
2006-07-13 15:30:00,1.43903,1.43919,1.4387,1.43883,210300000.0
2006-07-13 15:35:00,1.43888,1.43902,1.4379,1.4379,174800000.0
2006-07-13 15:40:00,1.43795,1.43795,1.43669,1.43711,210400000.0
2006-07-13 15:45:00,1.43707,1.43771,1.43694,1.43767,264400001.0
2006-07-13 15:50:00,1.43764,1.43815,1.43746,1.43746,196600000.0
2006-07-13 15:55:00,1.43775,1.43842,1.43753,1.43781,279200003.0
2006-07-13 16:00:00,1.4379,1.43866,1.4377,1.43825,159400000.0
2006-07-13 16:05:00,1.43833,1.43848,1.43723,1.43739,209200000.0
2006-07-13 16:10:00,1.43764,1.43776,1.43673,1.43719,201400001.0
2006-07-13 16:15:00,1.43692,1.43745,1.43658,1.43737,239700003.0
2006-07-13 16:20:00,1.4373,1.43751,1.43698,1.43732,183600000.0
2006-07-13 16:25:00,1.43735,1.43779,1.43676,1.43743,193800000.0
2006-07-13 16:30:00,1.43744,1.43812,1.43547,1.43563,209300000.0
2006-07-13 16:35:00,1.4357,1.43793,1.4357,1.43793,250700001.0
2006-07-13 16:40:00,1.43762,1.43953,1.43758,1.43784,171400000.0
2006-07-13 16:45:00,1.43761,1.43788,1.43692,1.43724,234900002.0
2006-07-13 16:50:00,1.43715,1.43722,1.43663,1.43674,233300000.0
2006-07-13 16:55:00,1.43671,1.43683,1.43541,1.43683,153100001.0
2006-07-13 17:00:00,1.43629,1.43678,1.43629,1.43656,219900000.0
2006-07-13 17:05:00,1.43656,1.43707,1.43581,1.43597,196000000.0
2006-07-13 17:10:00,1.43603,1.43646,1.43595,1.43612,203700000.0
2006-07-13 17:15:00,1.43631,1.43631,1.43478,1.43534,169000000.0
2006-07-13 17:20:00,1.43507,1.43507,1.43381,1.434,192100000.0
2006-07-13 17:25:00,1.43383,1.43425,1.43349,1.4342,186700000.0
2006-07-13 17:30:00,1.43431,1.43451,1.43383,1.43427,198200000.0
2006-07-13 17:35:00,1.43413,1.43456,1.43395,1.43439,205900000.0
2006-07-13 17:40:00,1.4341,1.43443,1.4338,1.43406,199900000.0
2006-07-13 17:45:00,1.43421,1.43506,1.43383,1.43493,212600000.0
2006-07-13 17:50:00,1.4349,1.43536,1.43414,1.4346,181400000.0
2006-07-13 17:55:00,1.4345,1.43488,1.43386,1.43388,236900001.0
2006-07-13 18:00:00,1.434,1.43427,1.43325,1.43402,221200001.0
2006-07-13 18:05:00,1.43405,1.4344,1.43372,1.43422,211300001.0
2006-07-13 18:10:00,1.43414,1.43478,1.43387,1.43426,199200000.0
2006-07-13 18:15:00,1.43386,1.43434,1.43372,1.43381,204700000.0
2006-07-13 18:20:00,1.43382,1.434,1.43349,1.43367,241100001.0
2006-07-13 18:25:00,1.43394,1.43404,1.43331,1.43361,178800000.0
2006-07-13 18:30:00,1.43374,1.43397,1.43342,1.43367,215700002.0
2006-07-13 18:35:00,1.43365,1.43386,1.43345,1.43375,167400000.0
2006-07-13 18:40:00,1.43355,1.43427,1.43328,1.43379,207500000.0
2006-07-13 18:45:00,1.43403,1.4342,1.43357,1.43369,173200001.0
2006-07-13 18:50:00,1.43379,1.43421,1.43369,1.4342,214000000.0
2006-07-13 18:55:00,1.43409,1.4343,1.43355,1.4342,204200000.0
2006-07-13 19:00:00,1.4344,1.43463,1.43397,1.43455,228700001.0
2006-07-13 19:05:00,1.43456,1.4348,1.43445,1.4346,167900000.0
2006-07-13 19:10:00,1.43471,1.43471,1.43399,1.43444,183500000.0
2006-07-13 19:15:00,1.43441,1.43456,1.43408,1.43444,151500000.0
2006-07-13 19:20:00,1.43443,1.43481,1.43417,1.43456,187700001.0
2006-07-13 19:25:00,1.43464,1.43553,1.4344,1.4348,208800002.0
2006-07-13 19:30:00,1.43502,1.43547,1.43471,1.43474,196300000.0
2006-07-13 19:35:00,1.43468,1.43496,1.4344,1.43484,163700000.0
2006-07-13 19:40:00,1.43476,1.43515,1.43445,1.43514,219100000.0
2006-07-13 19:45:00,1.43504,1.43506,1.43438,1.43444,166300000.0
2006-07-13 19:50:00,1.4346,1.43463,1.43423,1.4343,176000000.0
2006-07-13 19:55:00,1.43422,1.43475,1.43422,1.43449,165600001.0
2006-07-13 20:00:00,1.43443,1.43467,1.43389,1.4341,212500000.0
2006-07-13 20:05:00,1.43409,1.43427,1.43346,1.43373,168200001.0
2006-07-13 20:10:00,1.43329,1.43441,1.43329,1.43433,238600001.0
2006-07-13 20:15:00,1.43445,1.43466,1.43391,1.43422,256900001.0
2006-07-13 20:20:00,1.43431,1.43485,1.43414,1.43415,203200001.0
2006-07-13 20:25:00,1.43442,1.43442,1.4333,1.43377,213800000.0
2006-07-13 20:30:00,1.43382,1.43384,1.43337,1.43375,252000002.0
2006-07-13 20:35:00,1.43365,1.43397,1.43322,1.43333,189400000.0
2006-07-13 20:40:00,1.43338,1.43355,1.43225,1.43277,219900000.0
2006-07-13 20:45:00,1.43261,1.43329,1.43261,1.43282,198700001.0
2006-07-13 20:50:00,1.43294,1.43419,1.43285,1.43352,189600000.0
2006-07-13 20:55:00,1.43338,1.43398,1.4333,1.43371,213400001.0
2006-07-13 21:00:00,1.4336,1.43415,1.43341,1.43401,148800001.0
2006-07-13 21:05:00,1.43368,1.43402,1.43348,1.43361,188800000.0
2006-07-13 21:10:00,1.43367,1.43445,1.43367,1.43417,240300002.0
2006-07-13 21:15:00,1.43411,1.43429,1.43321,1.43388,247600002.0
2006-07-13 21:20:00,1.43391,1.43418,1.43328,1.43334,252700000.0
2006-07-13 21:25:00,1.43354,1.43395,1.43346,1.43377,196100000.0
2006-07-13 21:30:00,1.43389,1.43403,1.43374,1.43386,176300001.0
2006-07-13 21:35:00,1.43381,1.43468,1.43352,1.43452,195500000.0
2006-07-13 21:40:00,1.4341,1.4353,1.4341,1.43491,203600002.0
2006-07-13 21:45:00,1.4349,1.43557,1.4347,1.43557,226300002.0
2006-07-13 21:50:00,1.43579,1.43584,1.43506,1.43541,225600002.0
2006-07-13 21:55:00,1.43541,1.43571,1.435,1.435,204900001.0
2006-07-13 22:00:00,1.43509,1.43543,1.43489,1.43513,211600001.0
2006-07-13 22:05:00,1.43515,1.43532,1.43487,1.43509,152800000.0
2006-07-13 22:10:00,1.43548,1.43573,1.43521,1.43542,216500000.0
2006-07-13 22:15:00,1.43555,1.43609,1.43534,1.43604,187400000.0
2006-07-13 22:20:00,1.43608,1.43608,1.43559,1.43587,184700000.0
2006-07-13 22:25:00,1.43586,1.4362,1.43542,1.43565,195900000.0
2006-07-13 22:30:00,1.43565,1.43581,1.43509,1.4354,170800000.0
2006-07-13 22:35:00,1.43552,1.43571,1.43503,1.43542,181600000.0
2006-07-13 22:40:00,1.43539,1.43552,1.4349,1.4354,197600000.0
2006-07-13 22:45:00,1.43537,1.43576,1.43522,1.4356,183900001.0
2006-07-13 22:50:00,1.43567,1.43586,1.4353,1.43566,170300000.0
2006-07-13 22:55:00,1.43582,1.43601,1.43531,1.43564,204400000.0
2006-07-13 23:00:00,1.43559,1.43569,1.4344,1.4347,185400000.0
2006-07-13 23:05:00,1.4346,1.4349,1.4343,1.4349,191000000.0
2006-07-13 23:10:00,1.4347,1.4349,1.4344,1.4344,191000000.0
2006-07-13 23:15:00,1.4343,1.4345,1.4338,1.434,191000000.0
2006-07-13 23:20:00,1.4341,1.4343,1.4339,1.434,114600000.0
2006-07-13 23:25:00,1.43488,1.43488,1.43391,1.43434,206200000.0
2006-07-13 23:30:00,1.43422,1.43471,1.43394,1.43439,178200000.0
2006-07-13 23:35:00,1.43458,1.43487,1.43436,1.43443,226400000.0
2006-07-13 23:40:00,1.4347,1.4347,1.43403,1.43455,185500000.0
2006-07-13 23:45:00,1.43446,1.43516,1.43426,1.43503,208800000.0
2006-07-13 23:50:00,1.43512,1.4354,1.43448,1.43466,204300001.0
2006-07-13 23:55:00,1.43493,1.43516,1.43456,1.43491,234000002.0
2006-07-14 00:00:00,1.43507,1.43524,1.43445,1.43464,196400000.0
2006-07-14 00:05:00,1.43475,1.43492,1.4344,1.4344,213900002.0
2006-07-14 00:10:00,1.43435,1.4345,1.43403,1.43443,221800002.0
2006-07-14 00:15:00,1.43422,1.4347,1.43416,1.43454,150000000.0
2006-07-14 00:20:00,1.43447,1.43447,1.4336,1.43437,192800000.0
2006-07-14 00:25:00,1.43422,1.43473,1.43412,1.43423,219100000.0
2006-07-14 00:30:00,1.43402,1.43505,1.43402,1.43477,165700001.0
2006-07-14 00:35:00,1.43512,1.43512,1.43477,1.43489,161300000.0
2006-07-14 00:40:00,1.43492,1.43502,1.4345,1.4347,153800001.0
2006-07-14 00:45:00,1.43444,1.43546,1.43444,1.43544,187500000.0
2006-07-14 00:50:00,1.4355,1.436,1.43543,1.436,198100000.0
2006-07-14 00:55:00,1.43607,1.43607,1.43545,1.43568,189300000.0
2006-07-14 01:00:00,1.43565,1.43585,1.43529,1.43577,190000001.0
2006-07-14 01:05:00,1.43582,1.43608,1.43541,1.43576,197200001.0
2006-07-14 01:10:00,1.43568,1.43588,1.43534,1.43557,207500000.0
2006-07-14 01:15:00,1.43562,1.43581,1.43524,1.43549,143400000.0
2006-07-14 01:20:00,1.43561,1.43581,1.43496,1.43561,178400001.0
2006-07-14 01:25:00,1.43552,1.43566,1.43509,1.43533,218800000.0
2006-07-14 01:30:00,1.43539,1.4354,1.43484,1.43537,194000000.0
2006-07-14 01:35:00,1.43522,1.43569,1.43496,1.43546,216900000.0
2006-07-14 01:40:00,1.4355,1.43588,1.4351,1.43558,199600000.0
2006-07-14 01:45:00,1.43556,1.43586,1.43506,1.43552,195500000.0
2006-07-14 01:50:00,1.4355,1.4357,1.43515,1.43548,193900002.0
2006-07-14 01:55:00,1.43538,1.43559,1.43491,1.43538,180200000.0
2006-07-14 02:00:00,1.4351,1.43545,1.4347,1.4347,334100002.0
2006-07-14 02:05:00,1.43469,1.43487,1.43437,1.43457,692200004.0
2006-07-14 02:10:00,1.43427,1.43466,1.43426,1.43466,459400002.0
2006-07-14 02:15:00,1.43466,1.43527,1.4343,1.43496,524600000.0
2006-07-14 02:20:00,1.43518,1.43542,1.43474,1.4353,203800000.0
2006-07-14 02:25:00,1.43526,1.43537,1.4348,1.4353,349400000.0
2006-07-14 02:30:00,1.43546,1.43549,1.43485,1.43524,420700002.0
2006-07-14 02:35:00,1.43527,1.43534,1.4349,1.43511,370800002.0
2006-07-14 02:40:00,1.43512,1.43524,1.43462,1.43484,164300000.0
2006-07-14 02:45:00,1.43435,1.43541,1.43433,1.43503,579000000.0
2006-07-14 02:50:00,1.43525,1.43535,1.43427,1.43464,306300002.0
2006-07-14 02:55:00,1.43473,1.43484,1.43377,1.43385,245100000.0
2006-07-14 03:00:00,1.43396,1.43451,1.43362,1.43402,372600001.0
2006-07-14 03:05:00,1.43383,1.43458,1.43381,1.43423,278900000.0
2006-07-14 03:10:00,1.4337,1.43456,1.4337,1.43431,240300002.0
2006-07-14 03:15:00,1.4339,1.43426,1.43326,1.43382,171900000.0
2006-07-14 03:20:00,1.43339,1.43371,1.43302,1.43324,374600003.0
2006-07-14 03:25:00,1.43369,1.43374,1.43324,1.43372,290400000.0
2006-07-14 03:30:00,1.43383,1.43411,1.43333,1.43344,193300000.0
2006-07-14 03:35:00,1.43358,1.43407,1.43326,1.43373,298300001.0
2006-07-14 03:40:00,1.43379,1.43477,1.43379,1.43421,350900001.0
2006-07-14 03:45:00,1.43437,1.4347,1.43377,1.43377,176000002.0
2006-07-14 03:50:00,1.43393,1.43428,1.43339,1.43379,332900001.0
2006-07-14 03:55:00,1.43419,1.43448,1.43339,1.4341,552900001.0
2006-07-14 04:00:00,1.43408,1.43462,1.43327,1.43334,494800000.0
2006-07-14 04:05:00,1.43324,1.43404,1.43323,1.43364,480600000.0
2006-07-14 04:10:00,1.43351,1.43372,1.4332,1.4335,357000001.0
2006-07-14 04:15:00,1.43358,1.43393,1.43355,1.43381,387600001.0
2006-07-14 04:20:00,1.4338,1.43479,1.43372,1.43424,484100002.0
2006-07-14 04:25:00,1.43409,1.43482,1.43387,1.4343,471300001.0
2006-07-14 04:30:00,1.43409,1.43451,1.43383,1.43383,237600000.0
2006-07-14 04:35:00,1.43347,1.43379,1.43237,1.43251,416600000.0
2006-07-14 04:40:00,1.4325,1.43266,1.43187,1.43246,276000001.0
2006-07-14 04:45:00,1.43237,1.43247,1.43201,1.43202,308200000.0
2006-07-14 04:50:00,1.43241,1.43269,1.43197,1.43199,184100000.0
2006-07-14 04:55:00,1.43236,1.43261,1.43198,1.43207,281800002.0
2006-07-14 05:00:00,1.4323,1.43241,1.43187,1.43239,518500001.0
2006-07-14 05:05:00,1.43242,1.43276,1.43211,1.43244,1168300001.0
2006-07-14 05:10:00,1.43249,1.43271,1.43231,1.43244,817500000.0
2006-07-14 05:15:00,1.43254,1.43298,1.43234,1.43254,892900003.0
2006-07-14 05:20:00,1.43254,1.43308,1.43252,1.43255,1129400003.0
2006-07-14 05:25:00,1.43275,1.43312,1.4323,1.43289,978800001.0
2006-07-14 05:30:00,1.43278,1.433,1.43228,1.43247,824700003.0
2006-07-14 05:35:00,1.43278,1.43336,1.43258,1.43313,722600000.0
2006-07-14 05:40:00,1.43286,1.43313,1.43254,1.43257,805000003.0
2006-07-14 05:45:00,1.43259,1.43317,1.43215,1.43268,1142600006.0
2006-07-14 05:50:00,1.4326,1.43354,1.4326,1.43348,1020100004.0
2006-07-14 05:55:00,1.43348,1.43369,1.43324,1.43343,814700004.0
2006-07-14 06:00:00,1.43336,1.43391,1.43328,1.4336,912600005.0
2006-07-14 06:05:00,1.43353,1.4343,1.43335,1.43363,1616300003.0
2006-07-14 06:10:00,1.43376,1.43387,1.43325,1.43361,1716300001.0
2006-07-14 06:15:00,1.43365,1.4342,1.43363,1.43412,1014500003.0
2006-07-14 06:20:00,1.43399,1.43399,1.43348,1.43371,1453300006.0
2006-07-14 06:25:00,1.43362,1.43411,1.43362,1.43393,1373500004.0
2006-07-14 06:30:00,1.43384,1.4342,1.43365,1.43381,1176500001.0
2006-07-14 06:35:00,1.43361,1.43413,1.43359,1.43381,632200000.0
2006-07-14 06:40:00,1.43387,1.43442,1.43313,1.43334,1005300006.0
2006-07-14 06:45:00,1.43318,1.43339,1.43291,1.433,912600001.0
2006-07-14 06:50:00,1.43308,1.43355,1.43273,1.4332,1052500006.0
2006-07-14 06:55:00,1.43322,1.43357,1.43287,1.43294,995600001.0
2006-07-14 07:00:00,1.43308,1.43358,1.43306,1.43348,1301300002.0
2006-07-14 07:05:00,1.43358,1.43358,1.43277,1.43278,1047600004.0
2006-07-14 07:10:00,1.4329,1.43305,1.43273,1.43287,1876100008.0
2006-07-14 07:15:00,1.43316,1.43362,1.43298,1.43348,1444500001.0
2006-07-14 07:20:00,1.43348,1.43395,1.43328,1.43363,1749900004.0
2006-07-14 07:25:00,1.43345,1.43358,1.43311,1.43331,1276200000.0
2006-07-14 07:30:00,1.43337,1.43379,1.43332,1.43365,1861300001.0
2006-07-14 07:35:00,1.43361,1.4345,1.43361,1.43416,1322900003.0
2006-07-14 07:40:00,1.43411,1.43445,1.43393,1.4343,1788200003.0
2006-07-14 07:45:00,1.43446,1.43495,1.43429,1.43495,2850800005.0
2006-07-14 07:50:00,1.43486,1.43498,1.43425,1.43457,2569900007.0
2006-07-14 07:55:00,1.43456,1.43532,1.43444,1.43511,2834000004.0
2006-07-14 08:00:00,1.43515,1.43558,1.43449,1.43474,2045600005.0
2006-07-14 08:05:00,1.4348,1.43497,1.4341,1.43431,2338700003.0
2006-07-14 08:10:00,1.43455,1.43472,1.43369,1.43377,1518400002.0
2006-07-14 08:15:00,1.43374,1.43473,1.43335,1.43466,1340500005.0
2006-07-14 08:20:00,1.43459,1.43459,1.43175,1.43242,1827000001.0
2006-07-14 08:25:00,1.4326,1.43285,1.43214,1.43259,2331100008.0
2006-07-14 08:30:00,1.4327,1.43294,1.43218,1.4327,1974500005.0
2006-07-14 08:35:00,1.4328,1.43368,1.43269,1.43295,2016400003.0
2006-07-14 08:40:00,1.43286,1.4332,1.43226,1.4327,2069600003.0
2006-07-14 08:45:00,1.43286,1.43329,1.43251,1.43299,2855700006.0
2006-07-14 08:50:00,1.43314,1.43355,1.4325,1.43261,2897300007.0
2006-07-14 08:55:00,1.43279,1.43324,1.43261,1.43314,2415700003.0
2006-07-14 09:00:00,1.43313,1.43325,1.43142,1.43204,2738200007.0
2006-07-14 09:05:00,1.43203,1.43275,1.43155,1.4327,2080500004.0
2006-07-14 09:10:00,1.43262,1.43306,1.43216,1.43237,2128100005.0
2006-07-14 09:15:00,1.43233,1.43291,1.43199,1.43221,2153600002.0
2006-07-14 09:20:00,1.43199,1.43276,1.43184,1.43216,1719100006.0
2006-07-14 09:25:00,1.43226,1.43277,1.432,1.4324,2306500008.0
2006-07-14 09:30:00,1.43237,1.43262,1.43206,1.43258,2281800008.0
2006-07-14 09:35:00,1.43274,1.43329,1.43265,1.43281,1927900006.0
2006-07-14 09:40:00,1.43273,1.43389,1.4325,1.43342,2244000010.0
2006-07-14 09:45:00,1.43356,1.43391,1.4333,1.43391,2203000007.0
2006-07-14 09:50:00,1.43393,1.43499,1.43385,1.43415,2223200002.0
2006-07-14 09:55:00,1.43412,1.435,1.4339,1.43482,2880800005.0
2006-07-14 10:00:00,1.43464,1.43494,1.43433,1.4348,2217700003.0
2006-07-14 10:05:00,1.4345,1.4352,1.4339,1.43437,2510400001.0
2006-07-14 10:10:00,1.43413,1.43413,1.43306,1.43332,2255700007.0
2006-07-14 10:15:00,1.43328,1.43328,1.43221,1.43236,1780600000.0
2006-07-14 10:20:00,1.43246,1.43295,1.43229,1.43266,2205900002.0
2006-07-14 10:25:00,1.43268,1.43278,1.43213,1.43231,2714700006.0
2006-07-14 10:30:00,1.43224,1.4325,1.4318,1.43209,2588100008.0
2006-07-14 10:35:00,1.43216,1.43288,1.43205,1.43276,2330200003.0
2006-07-14 10:40:00,1.43265,1.43345,1.43259,1.43315,2299800010.0
2006-07-14 10:45:00,1.43322,1.43424,1.43312,1.43368,2109900003.0
2006-07-14 10:50:00,1.43366,1.43381,1.43301,1.43324,2168900004.0
2006-07-14 10:55:00,1.43329,1.43382,1.43321,1.43358,2634600001.0
2006-07-14 11:00:00,1.43353,1.43359,1.43284,1.43306,2264000004.0
2006-07-14 11:05:00,1.43309,1.43382,1.43284,1.43358,2310800010.0
2006-07-14 11:10:00,1.43351,1.43375,1.43326,1.4333,2379000009.0
2006-07-14 11:15:00,1.4333,1.43355,1.43305,1.43323,2183600003.0
2006-07-14 11:20:00,1.43326,1.43445,1.43324,1.43418,2454500004.0
2006-07-14 11:25:00,1.43426,1.43443,1.4335,1.4339,2451400006.0
2006-07-14 11:30:00,1.43395,1.43414,1.4332,1.43338,2489900001.0
2006-07-14 11:35:00,1.43359,1.43377,1.43311,1.43313,2787700007.0
2006-07-14 11:40:00,1.43321,1.43343,1.43274,1.43311,3190000007.0
2006-07-14 11:45:00,1.43331,1.43337,1.43264,1.43286,2619900006.0
2006-07-14 11:50:00,1.43296,1.43318,1.43275,1.43284,1247800004.0
2006-07-14 11:55:00,1.43292,1.43295,1.43243,1.43253,2288700001.0
2006-07-14 12:00:00,1.43272,1.43333,1.43255,1.43311,2106200003.0
2006-07-14 12:05:00,1.43318,1.43337,1.43277,1.43303,2046100000.0
2006-07-14 12:10:00,1.43304,1.43344,1.43298,1.4333,1961800003.0
2006-07-14 12:15:00,1.43315,1.43352,1.433,1.43331,1611200001.0
2006-07-14 12:20:00,1.43321,1.43354,1.43245,1.43262,2168900001.0
2006-07-14 12:25:00,1.43294,1.43336,1.43244,1.43251,2581700003.0
2006-07-14 12:30:00,1.43251,1.43277,1.43212,1.43233,2674800003.0
2006-07-14 12:35:00,1.43292,1.4334,1.43264,1.4329,2743100006.0
2006-07-14 12:40:00,1.43269,1.4337,1.43228,1.43326,2042800003.0
2006-07-14 12:45:00,1.4333,1.43371,1.43292,1.43292,2240100003.0
2006-07-14 12:50:00,1.43293,1.43304,1.43242,1.43242,2016200006.0
2006-07-14 12:55:00,1.43242,1.43279,1.43229,1.43256,2537600007.0
2006-07-14 13:00:00,1.43254,1.43304,1.43228,1.43232,1609500002.0
2006-07-14 13:05:00,1.43221,1.43225,1.43105,1.43134,1432600003.0
2006-07-14 13:10:00,1.43141,1.43161,1.43104,1.43125,1478700001.0
2006-07-14 13:15:00,1.43114,1.43117,1.43069,1.43115,1352900004.0
2006-07-14 13:20:00,1.43119,1.43147,1.43112,1.43145,1094600002.0
2006-07-14 13:25:00,1.43145,1.43175,1.43113,1.43132,1706800004.0
2006-07-14 13:30:00,1.43127,1.43172,1.431,1.43128,2042400005.0
2006-07-14 13:35:00,1.43147,1.43164,1.43102,1.43121,2149300005.0
2006-07-14 13:40:00,1.43118,1.43211,1.43111,1.43183,1263500003.0
2006-07-14 13:45:00,1.43171,1.43177,1.431,1.43107,2012500008.0
2006-07-14 13:50:00,1.43123,1.43168,1.43105,1.43139,1950800002.0
2006-07-14 13:55:00,1.4313,1.43139,1.43062,1.43075,1743900003.0
2006-07-14 14:00:00,1.43058,1.43074,1.4301,1.43018,1764700001.0
2006-07-14 14:05:00,1.43035,1.43069,1.42886,1.42946,1577100004.0
2006-07-14 14:10:00,1.42955,1.42982,1.42803,1.42825,1007500000.0
2006-07-14 14:15:00,1.42823,1.4293,1.42784,1.42888,2047800007.0
2006-07-14 14:20:00,1.42902,1.42974,1.42885,1.42929,1785100001.0
2006-07-14 14:25:00,1.42939,1.42992,1.42764,1.42764,1766200000.0
2006-07-14 14:30:00,1.42869,1.43111,1.42869,1.42981,244400003.0
2006-07-14 14:35:00,1.43013,1.43051,1.42953,1.42986,200200000.0
2006-07-14 14:40:00,1.42994,1.43001,1.42824,1.42884,220900001.0
2006-07-14 14:45:00,1.42856,1.42888,1.42659,1.42706,164500000.0
2006-07-14 14:50:00,1.4267,1.42849,1.42667,1.42818,192800000.0
2006-07-14 14:55:00,1.42861,1.4287,1.42739,1.42747,210800001.0
2006-07-14 15:00:00,1.42748,1.42758,1.42683,1.42704,242500000.0
2006-07-14 15:05:00,1.42705,1.42751,1.42661,1.42749,232500002.0
2006-07-14 15:10:00,1.4272,1.42734,1.42635,1.42635,218600000.0
2006-07-14 15:15:00,1.42655,1.42738,1.42631,1.42708,218300000.0
2006-07-14 15:20:00,1.42707,1.42733,1.42695,1.42722,150300001.0
2006-07-14 15:25:00,1.42707,1.42787,1.42666,1.42703,175600000.0
2006-07-14 15:30:00,1.42712,1.42739,1.42676,1.42711,186800000.0
2006-07-14 15:35:00,1.42727,1.42779,1.42721,1.42728,207900000.0
2006-07-14 15:40:00,1.42739,1.42748,1.42676,1.42741,171200001.0
2006-07-14 15:45:00,1.42723,1.42771,1.42682,1.42685,217500000.0
2006-07-14 15:50:00,1.42643,1.42698,1.42619,1.42674,173300000.0
2006-07-14 15:55:00,1.42707,1.42717,1.42643,1.42647,195900000.0
2006-07-14 16:00:00,1.4263,1.42716,1.4261,1.42671,176200000.0
2006-07-14 16:05:00,1.4268,1.42697,1.42611,1.42646,213500002.0
2006-07-14 16:10:00,1.42648,1.42684,1.42617,1.42655,180300000.0
2006-07-14 16:15:00,1.42624,1.42657,1.42561,1.4259,156900000.0
2006-07-14 16:20:00,1.42592,1.42604,1.42512,1.42532,223600000.0
2006-07-14 16:25:00,1.42544,1.42604,1.42487,1.42562,191600001.0
2006-07-14 16:30:00,1.42563,1.42572,1.42476,1.42478,216100000.0
2006-07-14 16:35:00,1.42487,1.42528,1.42465,1.42528,224900000.0
2006-07-14 16:40:00,1.42512,1.42558,1.42467,1.42502,203700000.0
2006-07-14 16:45:00,1.4247,1.42496,1.42433,1.42445,258200000.0
2006-07-14 16:50:00,1.42434,1.42458,1.4241,1.42428,190500000.0
2006-07-14 16:55:00,1.42447,1.42492,1.42421,1.4249,192100000.0
2006-07-14 17:00:00,1.42436,1.42557,1.42436,1.42541,189800000.0
2006-07-14 17:05:00,1.42521,1.42545,1.42394,1.42433,205100000.0
2006-07-14 17:10:00,1.42434,1.42536,1.42431,1.42522,169200000.0
2006-07-14 17:15:00,1.42557,1.42589,1.42524,1.42586,184900001.0
2006-07-14 17:20:00,1.42574,1.42582,1.4249,1.42526,151000000.0
2006-07-14 17:25:00,1.42518,1.42559,1.42486,1.42523,202600000.0
2006-07-14 17:30:00,1.42509,1.42517,1.42404,1.42442,203100001.0
2006-07-14 17:35:00,1.42446,1.42476,1.42393,1.42475,237200001.0
2006-07-14 17:40:00,1.42463,1.42491,1.42433,1.42475,220800003.0
2006-07-14 17:45:00,1.4249,1.42496,1.42417,1.42447,203600001.0
2006-07-14 17:50:00,1.42452,1.42501,1.42426,1.42471,171200000.0
2006-07-14 17:55:00,1.42475,1.42493,1.42428,1.4246,189200000.0
2006-07-14 18:00:00,1.42474,1.42496,1.42417,1.42471,192400000.0
2006-07-14 18:05:00,1.42478,1.42495,1.42448,1.42477,216300001.0
2006-07-14 18:10:00,1.4246,1.42484,1.42401,1.42458,166200000.0
2006-07-14 18:15:00,1.42438,1.42481,1.4242,1.42447,221000000.0
2006-07-14 18:20:00,1.42447,1.42462,1.42425,1.42447,176500000.0
2006-07-14 18:25:00,1.42475,1.42492,1.42437,1.42483,173400000.0
2006-07-14 18:30:00,1.42493,1.42548,1.42486,1.42537,172700000.0
2006-07-14 18:35:00,1.42533,1.42542,1.42493,1.42505,173900000.0
2006-07-14 18:40:00,1.42512,1.42534,1.42475,1.425,199000001.0
2006-07-14 18:45:00,1.42529,1.42537,1.42461,1.42479,158900001.0
2006-07-14 18:50:00,1.42499,1.4251,1.42465,1.42509,194500000.0
2006-07-14 18:55:00,1.42499,1.42547,1.42481,1.42547,194800000.0
2006-07-14 19:00:00,1.42568,1.42584,1.4253,1.42555,174600000.0
2006-07-14 19:05:00,1.42562,1.42602,1.4253,1.42534,183900001.0
2006-07-14 19:10:00,1.42548,1.42551,1.42505,1.42529,236800002.0
2006-07-14 19:15:00,1.42517,1.42556,1.42465,1.42554,169200001.0
2006-07-14 19:20:00,1.42546,1.42554,1.42489,1.42527,234700000.0
2006-07-14 19:25:00,1.4255,1.42556,1.42487,1.42531,166500001.0
2006-07-14 19:30:00,1.4254,1.4254,1.42457,1.42492,205800001.0
2006-07-14 19:35:00,1.42506,1.42537,1.42478,1.42523,168800000.0
2006-07-14 19:40:00,1.42527,1.42549,1.42485,1.42549,204900000.0
2006-07-14 19:45:00,1.42549,1.4256,1.42487,1.42505,211500000.0
2006-07-14 19:50:00,1.42512,1.42531,1.42442,1.42509,263400002.0
2006-07-14 19:55:00,1.42508,1.4253,1.42487,1.42508,166100000.0
2006-07-14 20:00:00,1.42506,1.42519,1.42445,1.42462,235700000.0
2006-07-14 20:05:00,1.42457,1.42486,1.42423,1.42461,182900000.0
2006-07-14 20:10:00,1.42421,1.42465,1.42394,1.42455,193400000.0
2006-07-14 20:15:00,1.42458,1.42463,1.42424,1.42454,228100000.0
2006-07-14 20:20:00,1.42456,1.42475,1.4243,1.4243,212800003.0
2006-07-14 20:25:00,1.4245,1.4254,1.42411,1.42525,207200000.0
2006-07-14 20:30:00,1.42532,1.42545,1.42477,1.42542,255300000.0
2006-07-14 20:35:00,1.42537,1.42566,1.42449,1.42449,215100000.0
2006-07-14 20:40:00,1.4245,1.42543,1.4245,1.42543,219000000.0
2006-07-14 20:45:00,1.42547,1.42564,1.42515,1.42546,198500000.0
2006-07-14 20:50:00,1.42539,1.42543,1.42486,1.42492,173900001.0
2006-07-14 20:55:00,1.4249,1.42564,1.42472,1.4256,178800000.0
2006-07-14 21:00:00,1.42539,1.42578,1.42503,1.42572,161500000.0
2006-07-14 21:05:00,1.42562,1.42602,1.42539,1.42586,180900000.0
2006-07-14 21:10:00,1.42589,1.42694,1.42566,1.42665,207000000.0
2006-07-14 21:15:00,1.42695,1.42749,1.42626,1.42668,193900001.0
2006-07-14 21:20:00,1.42666,1.42766,1.42651,1.42743,229200001.0
2006-07-14 21:25:00,1.42752,1.42768,1.4271,1.42727,173800000.0
2006-07-14 21:30:00,1.4274,1.42781,1.42731,1.42763,173800001.0
2006-07-14 21:35:00,1.42764,1.42807,1.42728,1.42783,178600001.0
2006-07-14 21:40:00,1.42742,1.42769,1.42702,1.42713,150200000.0
2006-07-14 21:45:00,1.42714,1.42719,1.42654,1.42671,148000000.0
2006-07-14 21:50:00,1.42664,1.42677,1.42638,1.42656,221900000.0
2006-07-14 21:55:00,1.42639,1.42699,1.42627,1.42682,227700000.0
2006-07-14 22:00:00,1.4269,1.42715,1.42673,1.42689,176900000.0
2006-07-14 22:05:00,1.42698,1.42701,1.4262,1.42655,181600000.0
2006-07-14 22:10:00,1.42661,1.42716,1.42653,1.4266,188800000.0
2006-07-14 22:15:00,1.42671,1.42722,1.42671,1.4271,170100000.0
2006-07-14 22:20:00,1.42708,1.42739,1.42692,1.4273,213600001.0
2006-07-14 22:25:00,1.42723,1.42745,1.42656,1.42682,212600002.0
2006-07-14 22:30:00,1.42683,1.42723,1.42595,1.42705,208700000.0
2006-07-14 22:35:00,1.42722,1.42777,1.4271,1.42711,188700000.0
2006-07-14 22:40:00,1.42722,1.42778,1.42691,1.42723,206000000.0
2006-07-14 22:45:00,1.42708,1.42754,1.4267,1.4273,188000000.0
2006-07-14 22:50:00,1.42735,1.4275,1.42649,1.42667,189500000.0
2006-07-14 22:55:00,1.42699,1.4275,1.42642,1.42672,159000000.0
2006-07-16 23:35:00,1.42631,1.42631,1.42471,1.42487,177700001.0
2006-07-16 23:40:00,1.42525,1.42526,1.42453,1.42485,197400002.0
2006-07-16 23:45:00,1.42476,1.42499,1.42403,1.42434,217400000.0
2006-07-16 23:50:00,1.42441,1.42507,1.42417,1.42419,180700000.0
2006-07-16 23:55:00,1.42458,1.42504,1.42425,1.42458,198800001.0
2006-07-17 00:00:00,1.42457,1.42457,1.42386,1.42452,255000000.0
2006-07-17 00:05:00,1.42453,1.42453,1.424,1.42415,174500001.0
2006-07-17 00:10:00,1.42432,1.42432,1.42381,1.42424,206200001.0
2006-07-17 00:15:00,1.42408,1.42436,1.42399,1.42431,144800000.0
2006-07-17 00:20:00,1.42437,1.42485,1.42404,1.42485,187400000.0
2006-07-17 00:25:00,1.42481,1.426,1.42475,1.42576,199700000.0
2006-07-17 00:30:00,1.42549,1.42593,1.42549,1.42569,205600000.0
2006-07-17 00:35:00,1.42601,1.42601,1.42555,1.42568,174200001.0
2006-07-17 00:40:00,1.4257,1.42578,1.42512,1.42573,162300000.0
2006-07-17 00:45:00,1.42569,1.42569,1.42474,1.42496,183600000.0
2006-07-17 00:50:00,1.42499,1.42534,1.42491,1.42529,200000000.0
2006-07-17 00:55:00,1.42529,1.42549,1.4248,1.42515,197400001.0
2006-07-17 01:00:00,1.42514,1.42547,1.42483,1.42536,194500000.0
2006-07-17 01:05:00,1.42541,1.4257,1.42524,1.42547,192000000.0
2006-07-17 01:10:00,1.42536,1.42555,1.42499,1.42519,165900000.0
2006-07-17 01:15:00,1.42528,1.4255,1.42489,1.4252,192600002.0
2006-07-17 01:20:00,1.42527,1.42542,1.42465,1.42507,197500000.0
2006-07-17 01:25:00,1.42491,1.425,1.42441,1.4248,218500001.0
2006-07-17 01:30:00,1.4249,1.42501,1.42442,1.42488,205900002.0
2006-07-17 01:35:00,1.42486,1.4253,1.4246,1.42524,193200000.0
2006-07-17 01:40:00,1.42518,1.42549,1.42481,1.42549,170500000.0
2006-07-17 01:45:00,1.42551,1.42586,1.42519,1.42563,200100000.0
2006-07-17 01:50:00,1.42558,1.42578,1.42523,1.42566,203200000.0
2006-07-17 01:55:00,1.42561,1.42583,1.42497,1.42537,220900001.0
2006-07-17 02:00:00,1.42507,1.42546,1.42482,1.42521,350800002.0
2006-07-17 02:05:00,1.42529,1.42562,1.42493,1.42547,633100002.0
2006-07-17 02:10:00,1.4252,1.42553,1.42458,1.4248,398800000.0
2006-07-17 02:15:00,1.42469,1.42522,1.42443,1.42476,589100000.0
2006-07-17 02:20:00,1.42492,1.4251,1.42439,1.42465,204400001.0
2006-07-17 02:25:00,1.42464,1.42502,1.42435,1.42499,334800000.0
2006-07-17 02:30:00,1.42516,1.42516,1.42443,1.42498,370700000.0
2006-07-17 02:35:00,1.42505,1.42525,1.42472,1.42487,313300001.0
2006-07-17 02:40:00,1.42495,1.42509,1.42466,1.4249,145400000.0
2006-07-17 02:45:00,1.42441,1.42523,1.42437,1.42473,550800001.0
2006-07-17 02:50:00,1.4249,1.42519,1.42447,1.42459,294600000.0
2006-07-17 02:55:00,1.4247,1.4248,1.42445,1.42456,265500001.0
2006-07-17 03:00:00,1.42451,1.42474,1.42426,1.42438,302700001.0
2006-07-17 03:05:00,1.42428,1.42493,1.42424,1.42459,277400000.0
2006-07-17 03:10:00,1.42406,1.42512,1.42406,1.42469,206800000.0
2006-07-17 03:15:00,1.42432,1.4248,1.42432,1.42474,175300000.0
2006-07-17 03:20:00,1.42426,1.42472,1.42426,1.42454,303400001.0
2006-07-17 03:25:00,1.42488,1.42488,1.42433,1.42462,336900000.0
2006-07-17 03:30:00,1.42464,1.42513,1.42447,1.4246,214100001.0
2006-07-17 03:35:00,1.42477,1.42511,1.4244,1.42443,277400000.0
2006-07-17 03:40:00,1.4244,1.42495,1.42438,1.42474,338500000.0
2006-07-17 03:45:00,1.42469,1.42493,1.42438,1.42438,178200000.0
2006-07-17 03:50:00,1.42463,1.42473,1.42407,1.42435,340000000.0
2006-07-17 03:55:00,1.4247,1.42503,1.424,1.42451,577800002.0
2006-07-17 04:00:00,1.42445,1.42456,1.42362,1.42373,592600004.0
2006-07-17 04:05:00,1.42351,1.42414,1.4235,1.42399,453000000.0
2006-07-17 04:10:00,1.42387,1.42412,1.42358,1.4237,398200000.0
2006-07-17 04:15:00,1.42372,1.42395,1.42331,1.42334,356400001.0
2006-07-17 04:20:00,1.42314,1.42357,1.42279,1.42311,493200001.0
2006-07-17 04:25:00,1.42314,1.42385,1.42308,1.42382,598800000.0
2006-07-17 04:30:00,1.42345,1.42389,1.42335,1.42357,231100000.0
2006-07-17 04:35:00,1.42345,1.42424,1.42338,1.42389,466700002.0
2006-07-17 04:40:00,1.42399,1.42428,1.42365,1.42408,233700000.0
2006-07-17 04:45:00,1.42405,1.42435,1.42365,1.4238,284100001.0
2006-07-17 04:50:00,1.42414,1.42426,1.42371,1.42375,220900000.0
2006-07-17 04:55:00,1.42408,1.42413,1.42365,1.42376,233800001.0
2006-07-17 05:00:00,1.42417,1.42436,1.42396,1.42417,393300001.0
2006-07-17 05:05:00,1.42426,1.42465,1.42413,1.4243,1176600002.0
2006-07-17 05:10:00,1.42435,1.42482,1.42427,1.42467,858100002.0
2006-07-17 05:15:00,1.42478,1.4251,1.4245,1.42477,985300002.0
2006-07-17 05:20:00,1.42477,1.42512,1.42456,1.42458,1061400002.0
2006-07-17 05:25:00,1.42482,1.42541,1.42454,1.42514,978200001.0
2006-07-17 05:30:00,1.42515,1.42556,1.42505,1.42546,944000003.0
2006-07-17 05:35:00,1.42571,1.42617,1.42559,1.42616,721000001.0
2006-07-17 05:40:00,1.42602,1.42645,1.42594,1.42624,703000000.0
2006-07-17 05:45:00,1.42629,1.42656,1.42614,1.42614,987300004.0
2006-07-17 05:50:00,1.42614,1.42651,1.42614,1.42644,997300003.0
2006-07-17 05:55:00,1.42634,1.42651,1.42606,1.42611,795200001.0
2006-07-17 06:00:00,1.42616,1.42645,1.42604,1.42609,848500001.0
2006-07-17 06:05:00,1.42608,1.42642,1.42598,1.42622,1858300004.0
2006-07-17 06:10:00,1.42627,1.42651,1.42594,1.42613,1655200002.0
2006-07-17 06:15:00,1.42605,1.42621,1.42588,1.42609,857500001.0
2006-07-17 06:20:00,1.426,1.42638,1.42589,1.42628,1410100003.0
2006-07-17 06:25:00,1.42634,1.42646,1.42606,1.42616,1356000004.0
2006-07-17 06:30:00,1.42613,1.42659,1.42591,1.42626,1132600002.0
2006-07-17 06:35:00,1.42619,1.42644,1.426,1.4261,564800000.0
2006-07-17 06:40:00,1.42607,1.42632,1.42589,1.42623,1035800002.0
2006-07-17 06:45:00,1.42628,1.42646,1.42602,1.42612,1090900004.0
2006-07-17 06:50:00,1.42616,1.42635,1.42577,1.4261,1041800005.0
2006-07-17 06:55:00,1.4261,1.42636,1.42602,1.42618,1014500000.0
2006-07-17 07:00:00,1.42636,1.42641,1.426,1.42611,1265200002.0
2006-07-17 07:05:00,1.42624,1.42652,1.42598,1.42634,1049200003.0
2006-07-17 07:10:00,1.42626,1.4268,1.42612,1.42657,1805400004.0
2006-07-17 07:15:00,1.4268,1.42683,1.42621,1.42641,1473500006.0
2006-07-17 07:20:00,1.42643,1.42656,1.42615,1.42626,1831100003.0
2006-07-17 07:25:00,1.42631,1.42688,1.42618,1.42626,1281800001.0
2006-07-17 07:30:00,1.42633,1.42671,1.42618,1.42639,1865700003.0
2006-07-17 07:35:00,1.42639,1.42663,1.42594,1.42658,1500700001.0
2006-07-17 07:40:00,1.42645,1.42652,1.42603,1.42606,1882200004.0
2006-07-17 07:45:00,1.42611,1.42627,1.4257,1.42602,3005900006.0
2006-07-17 07:50:00,1.42601,1.4263,1.42576,1.42576,2396200001.0
2006-07-17 07:55:00,1.42571,1.42571,1.42464,1.42487,2861800004.0
2006-07-17 08:00:00,1.42489,1.42522,1.42464,1.42507,2076300006.0
2006-07-17 08:05:00,1.4251,1.42627,1.42476,1.42618,2435800002.0
2006-07-17 08:10:00,1.42618,1.42636,1.42564,1.42566,1545700003.0
2006-07-17 08:15:00,1.42561,1.42584,1.4253,1.42543,1340500003.0
2006-07-17 08:20:00,1.42541,1.42562,1.42506,1.42562,1917700005.0
2006-07-17 08:25:00,1.42597,1.42616,1.4256,1.42565,2216100002.0
2006-07-17 08:30:00,1.42572,1.42597,1.42549,1.42556,1825700003.0
2006-07-17 08:35:00,1.42561,1.42587,1.42539,1.4255,2101900003.0
2006-07-17 08:40:00,1.42534,1.42583,1.425,1.42507,2181200003.0
2006-07-17 08:45:00,1.42519,1.42545,1.42497,1.42522,2746700005.0
2006-07-17 08:50:00,1.42542,1.42582,1.42522,1.42548,2921600008.0
2006-07-17 08:55:00,1.4254,1.42552,1.42475,1.42475,2416600007.0
2006-07-17 09:00:00,1.42478,1.42494,1.42421,1.42439,2715000010.0
2006-07-17 09:05:00,1.42429,1.42491,1.42405,1.42486,2030900001.0
2006-07-17 09:10:00,1.42475,1.42496,1.4243,1.42447,2145500003.0
2006-07-17 09:15:00,1.42448,1.42462,1.42406,1.42432,2268500004.0
2006-07-17 09:20:00,1.42428,1.42523,1.42424,1.42482,1596300006.0
2006-07-17 09:25:00,1.4248,1.42506,1.42465,1.42496,2178300003.0
2006-07-17 09:30:00,1.42497,1.42519,1.42472,1.42494,2137100004.0
2006-07-17 09:35:00,1.42481,1.42509,1.42479,1.42491,1936900004.0
2006-07-17 09:40:00,1.42475,1.42485,1.42431,1.42431,2167100005.0
2006-07-17 09:45:00,1.42448,1.42467,1.42425,1.42451,2248900007.0
2006-07-17 09:50:00,1.42439,1.42454,1.4241,1.42441,2746300008.0
2006-07-17 09:55:00,1.42434,1.4246,1.4238,1.42446,2931900008.0
2006-07-17 10:00:00,1.42417,1.42487,1.42367,1.42459,2371500003.0
2006-07-17 10:05:00,1.4241,1.42442,1.42361,1.42377,2589800008.0
2006-07-17 10:10:00,1.42391,1.42452,1.42275,1.42443,2345000008.0
2006-07-17 10:15:00,1.42438,1.42438,1.42275,1.42316,1844900004.0
2006-07-17 10:20:00,1.42317,1.42339,1.42234,1.4226,2217700011.0
2006-07-17 10:25:00,1.42277,1.42365,1.42262,1.42298,2697300003.0
2006-07-17 10:30:00,1.42294,1.42309,1.42246,1.42285,2577400008.0
2006-07-17 10:35:00,1.42287,1.42319,1.42104,1.4213,2358100002.0
2006-07-17 10:40:00,1.42118,1.42184,1.42086,1.42165,2346300005.0
2006-07-17 10:45:00,1.42183,1.42233,1.42167,1.42219,2121700004.0
2006-07-17 10:50:00,1.42209,1.42221,1.42135,1.42161,2147500004.0
2006-07-17 10:55:00,1.42157,1.42159,1.42073,1.42098,2608100006.0
2006-07-17 11:00:00,1.42102,1.42153,1.42078,1.42124,2343200006.0
2006-07-17 11:05:00,1.42144,1.42367,1.42144,1.42316,2088700003.0
2006-07-17 11:10:00,1.42329,1.42364,1.42306,1.42355,2463000003.0
2006-07-17 11:15:00,1.42367,1.42429,1.42336,1.42345,2208000001.0
2006-07-17 11:20:00,1.42338,1.42369,1.42255,1.42282,2613600003.0
2006-07-17 11:25:00,1.42265,1.42265,1.4213,1.42147,2515300005.0
2006-07-17 11:30:00,1.42141,1.42168,1.42097,1.42106,2496500005.0
2006-07-17 11:35:00,1.42122,1.42162,1.42045,1.42082,2711200003.0
2006-07-17 11:40:00,1.42096,1.42109,1.42021,1.42045,3206100005.0
2006-07-17 11:45:00,1.42056,1.42085,1.42033,1.42061,2433100003.0
2006-07-17 11:50:00,1.42068,1.42077,1.41998,1.42037,1417000004.0
2006-07-17 11:55:00,1.42051,1.42105,1.42044,1.42061,2284500008.0
2006-07-17 12:00:00,1.42064,1.42112,1.42026,1.42073,2093200002.0
2006-07-17 12:05:00,1.42082,1.42122,1.42047,1.42063,2054000004.0
2006-07-17 12:10:00,1.42064,1.42142,1.42029,1.42117,1996100004.0
2006-07-17 12:15:00,1.42121,1.42265,1.42121,1.42216,1665900002.0
2006-07-17 12:20:00,1.42211,1.42239,1.4207,1.42082,2209800007.0
2006-07-17 12:25:00,1.4211,1.42125,1.4203,1.42053,2712400009.0
2006-07-17 12:30:00,1.42055,1.42146,1.42025,1.42115,2695100006.0
2006-07-17 12:35:00,1.4214,1.42152,1.42038,1.42055,2640600008.0
2006-07-17 12:40:00,1.42052,1.42069,1.42018,1.42058,2012300006.0
2006-07-17 12:45:00,1.42057,1.42088,1.42019,1.42046,2090500004.0
2006-07-17 12:50:00,1.42052,1.42075,1.41992,1.42009,1899700006.0
2006-07-17 12:55:00,1.42022,1.4205,1.41919,1.41956,2336600003.0
2006-07-17 13:00:00,1.41938,1.41976,1.41934,1.41961,1647800002.0
2006-07-17 13:05:00,1.4196,1.41992,1.41917,1.4192,1275100001.0
2006-07-17 13:10:00,1.41935,1.41948,1.4189,1.41903,1621900001.0
2006-07-17 13:15:00,1.41896,1.41977,1.41864,1.4194,1383000003.0
2006-07-17 13:20:00,1.41923,1.41952,1.41915,1.4195,1185500006.0
2006-07-17 13:25:00,1.41942,1.41977,1.4181,1.41834,1719400008.0
2006-07-17 13:30:00,1.41836,1.41843,1.41748,1.41826,2049800005.0
2006-07-17 13:35:00,1.41822,1.4184,1.41727,1.41811,1986600006.0
2006-07-17 13:40:00,1.41795,1.4183,1.41761,1.41824,1280000005.0
2006-07-17 13:45:00,1.4182,1.41855,1.41781,1.41843,1993200005.0
2006-07-17 13:50:00,1.41841,1.41863,1.41734,1.41785,1902900005.0
2006-07-17 13:55:00,1.41784,1.41813,1.41753,1.41786,1839500002.0
2006-07-17 14:00:00,1.41773,1.41809,1.41757,1.41784,1977400007.0
2006-07-17 14:05:00,1.41791,1.4182,1.41735,1.41765,1571600003.0
2006-07-17 14:10:00,1.41775,1.41866,1.41772,1.41815,971600003.0
2006-07-17 14:15:00,1.41813,1.41881,1.41798,1.41856,1994800002.0
2006-07-17 14:20:00,1.41854,1.41854,1.41764,1.41765,1798900007.0
2006-07-17 14:25:00,1.41771,1.41792,1.41134,1.41134,1647700003.0
2006-07-17 14:30:00,1.4122,1.4174,1.41116,1.41676,204500000.0
2006-07-17 14:35:00,1.41677,1.41692,1.41597,1.41661,174600000.0
2006-07-17 14:40:00,1.41653,1.41669,1.41563,1.41591,181400000.0
2006-07-17 14:45:00,1.4157,1.41576,1.41442,1.41471,207000000.0
2006-07-17 14:50:00,1.41458,1.41496,1.41307,1.41326,193000000.0
2006-07-17 14:55:00,1.4137,1.41472,1.41358,1.41469,222800002.0
2006-07-17 15:00:00,1.4149,1.4153,1.41463,1.41493,183500000.0
2006-07-17 15:05:00,1.41488,1.41544,1.4141,1.41512,237200000.0
2006-07-17 15:10:00,1.41495,1.41538,1.41459,1.41538,190400000.0
2006-07-17 15:15:00,1.41574,1.41583,1.41416,1.41525,190100000.0
2006-07-17 15:20:00,1.41521,1.41596,1.41519,1.41574,168200001.0
2006-07-17 15:25:00,1.41582,1.41603,1.41514,1.41525,178500001.0
2006-07-17 15:30:00,1.41554,1.41647,1.41544,1.41627,220900001.0
2006-07-17 15:35:00,1.41649,1.41685,1.41621,1.41662,211700001.0
2006-07-17 15:40:00,1.41693,1.41697,1.41543,1.41572,182300001.0
2006-07-17 15:45:00,1.41543,1.41706,1.41515,1.41706,222200000.0
2006-07-17 15:50:00,1.41707,1.41858,1.41692,1.41841,182300001.0
2006-07-17 15:55:00,1.41878,1.41966,1.41861,1.41919,190400002.0
2006-07-17 16:00:00,1.41912,1.41948,1.41861,1.4194,191400000.0
2006-07-17 16:05:00,1.41942,1.41953,1.41876,1.41904,213600000.0
2006-07-17 16:10:00,1.4192,1.42085,1.41918,1.42045,204400000.0
2006-07-17 16:15:00,1.42001,1.4203,1.41955,1.41958,183200001.0
2006-07-17 16:20:00,1.4195,1.41964,1.41882,1.41886,236900000.0
2006-07-17 16:25:00,1.41894,1.41928,1.41828,1.41923,198200000.0
2006-07-17 16:30:00,1.41905,1.41919,1.41823,1.41844,248400000.0
2006-07-17 16:35:00,1.41854,1.41875,1.41784,1.41839,237200001.0
2006-07-17 16:40:00,1.4183,1.41884,1.41787,1.41884,199400000.0
2006-07-17 16:45:00,1.41849,1.41941,1.41842,1.41917,194900001.0
2006-07-17 16:50:00,1.41914,1.41949,1.41884,1.41921,201800000.0
2006-07-17 16:55:00,1.41919,1.41919,1.4178,1.419,187600001.0
2006-07-17 17:00:00,1.4189,1.42018,1.4189,1.41923,189200000.0
2006-07-17 17:05:00,1.41911,1.41975,1.41894,1.41945,215600002.0
2006-07-17 17:10:00,1.41933,1.41948,1.41779,1.41793,193200001.0
2006-07-17 17:15:00,1.4184,1.41841,1.41739,1.41804,238900001.0
2006-07-17 17:20:00,1.41809,1.41869,1.41778,1.41813,189000000.0
2006-07-17 17:25:00,1.41806,1.41865,1.41801,1.41857,196400000.0
2006-07-17 17:30:00,1.41859,1.41916,1.41836,1.41885,213000000.0
2006-07-17 17:35:00,1.41873,1.41891,1.41828,1.41853,232600001.0
2006-07-17 17:40:00,1.41825,1.41841,1.4177,1.41774,209800001.0
2006-07-17 17:45:00,1.4178,1.41839,1.41762,1.41818,190100000.0
2006-07-17 17:50:00,1.41826,1.41844,1.4178,1.4179,210600001.0
2006-07-17 17:55:00,1.41808,1.41846,1.4176,1.41812,208800000.0
2006-07-17 18:00:00,1.41817,1.41822,1.4176,1.41786,206300000.0
2006-07-17 18:05:00,1.41796,1.41873,1.41781,1.41842,236500001.0
2006-07-17 18:10:00,1.4184,1.41909,1.41825,1.41884,210400000.0
2006-07-17 18:15:00,1.41875,1.41979,1.41864,1.4193,189800000.0
2006-07-17 18:20:00,1.41932,1.41973,1.41914,1.41915,215600001.0
2006-07-17 18:25:00,1.41936,1.41984,1.41913,1.41949,169800000.0
2006-07-17 18:30:00,1.41937,1.41948,1.41868,1.41877,197200000.0
2006-07-17 18:35:00,1.41885,1.41936,1.41854,1.41924,160000001.0
2006-07-17 18:40:00,1.41919,1.41948,1.41897,1.4191,197000000.0
2006-07-17 18:45:00,1.4193,1.41942,1.4187,1.41885,143600000.0
2006-07-17 18:50:00,1.41896,1.41948,1.41879,1.41947,178100000.0
2006-07-17 18:55:00,1.41935,1.41962,1.41909,1.41937,188200001.0
2006-07-17 19:00:00,1.41959,1.41968,1.41912,1.4196,197000000.0
2006-07-17 19:05:00,1.41985,1.42009,1.41954,1.41994,189000000.0
2006-07-17 19:10:00,1.42007,1.42007,1.41943,1.41998,229400000.0
2006-07-17 19:15:00,1.41983,1.42025,1.41943,1.42025,148000001.0
2006-07-17 19:20:00,1.42027,1.42219,1.41991,1.42179,266900002.0
2006-07-17 19:25:00,1.42202,1.42227,1.42131,1.42227,180600000.0
2006-07-17 19:30:00,1.42244,1.42298,1.42227,1.42239,192600001.0
2006-07-17 19:35:00,1.42237,1.42258,1.42151,1.42164,156000000.0
2006-07-17 19:40:00,1.42166,1.42193,1.42123,1.42174,201300000.0
2006-07-17 19:45:00,1.42152,1.42166,1.42106,1.42125,192600000.0
2006-07-17 19:50:00,1.4215,1.422,1.42106,1.422,196300000.0
2006-07-17 19:55:00,1.42215,1.42246,1.42193,1.42193,202800001.0
2006-07-17 20:00:00,1.4218,1.42239,1.42171,1.42219,222100000.0
2006-07-17 20:05:00,1.42209,1.42237,1.42184,1.42232,208900000.0
2006-07-17 20:10:00,1.42195,1.42285,1.42173,1.42269,217700000.0
2006-07-17 20:15:00,1.42273,1.42329,1.42262,1.4229,218000000.0
2006-07-17 20:20:00,1.42296,1.42297,1.42248,1.42274,149800000.0
2006-07-17 20:25:00,1.42286,1.42297,1.4221,1.42255,212200001.0
2006-07-17 20:30:00,1.42279,1.42289,1.42215,1.42215,194200001.0
2006-07-17 20:35:00,1.42196,1.42208,1.4214,1.4215,201100000.0
2006-07-17 20:40:00,1.42149,1.42184,1.42108,1.42177,238300001.0
2006-07-17 20:45:00,1.4216,1.42198,1.42135,1.42194,193000001.0
2006-07-17 20:50:00,1.42214,1.42253,1.422,1.422,184000000.0
2006-07-17 20:55:00,1.42193,1.4222,1.4212,1.42137,201000001.0
2006-07-17 21:00:00,1.42117,1.42225,1.42098,1.42218,178200001.0
2006-07-17 21:05:00,1.42192,1.42245,1.42192,1.42233,175100001.0
2006-07-17 21:10:00,1.42223,1.42253,1.42206,1.42206,197000000.0
2006-07-17 21:15:00,1.42204,1.42228,1.42129,1.42191,206400000.0
2006-07-17 21:20:00,1.42187,1.42207,1.42098,1.42111,220200001.0
2006-07-17 21:25:00,1.42114,1.42153,1.42077,1.42147,184700000.0
2006-07-17 21:30:00,1.4214,1.4214,1.42068,1.42103,146200000.0
2006-07-17 21:35:00,1.421,1.42152,1.4207,1.42152,194200001.0
2006-07-17 21:40:00,1.42126,1.42139,1.42075,1.42118,185000001.0
2006-07-17 21:45:00,1.42112,1.42219,1.4209,1.42207,193100000.0
2006-07-17 21:50:00,1.42215,1.42221,1.42177,1.42211,199600000.0
2006-07-17 21:55:00,1.42212,1.42246,1.42187,1.42223,219600001.0
2006-07-17 22:00:00,1.42226,1.42232,1.4213,1.42156,207300001.0
2006-07-17 22:05:00,1.42166,1.42182,1.42127,1.42144,212800002.0
2006-07-17 22:10:00,1.42163,1.42203,1.42155,1.42177,213400000.0
2006-07-17 22:15:00,1.42193,1.42217,1.42155,1.42183,181900000.0
2006-07-17 22:20:00,1.42172,1.4221,1.42151,1.42199,191600000.0
2006-07-17 22:25:00,1.42191,1.42265,1.42184,1.4224,185700001.0
2006-07-17 22:30:00,1.42237,1.42244,1.42159,1.42215,218500001.0
2006-07-17 22:35:00,1.42225,1.42232,1.42153,1.42199,233100000.0
2006-07-17 22:40:00,1.42203,1.42209,1.42158,1.42193,178900000.0
2006-07-17 22:45:00,1.42193,1.42217,1.42133,1.42167,158400001.0
2006-07-17 22:50:00,1.42174,1.42186,1.42121,1.42163,171600001.0
2006-07-17 22:55:00,1.42189,1.42266,1.42181,1.42257,210300000.0
2006-07-17 23:00:00,1.42248,1.4232,1.4219,1.4225,220300001.0
2006-07-17 23:05:00,1.4218,1.4232,1.4218,1.4226,124800000.0
2006-07-17 23:10:00,1.4227,1.4228,1.4218,1.4218,166400000.0
2006-07-17 23:15:00,1.4221,1.4226,1.4219,1.4223,166400000.0
2006-07-17 23:20:00,1.4225,1.4225,1.4222,1.4223,208000000.0
2006-07-17 23:25:00,1.4224,1.4229,1.42212,1.42212,222000000.0
2006-07-17 23:30:00,1.42175,1.42197,1.42127,1.42139,204400000.0
2006-07-17 23:35:00,1.42156,1.4217,1.42126,1.42144,166900000.0
2006-07-17 23:40:00,1.42164,1.42167,1.4205,1.4212,236600000.0
2006-07-17 23:45:00,1.42108,1.42159,1.42093,1.42139,181200000.0
2006-07-17 23:50:00,1.42142,1.42172,1.42099,1.42099,215500001.0
2006-07-17 23:55:00,1.42148,1.42163,1.42099,1.42136,181600000.0
2006-07-18 00:00:00,1.42141,1.42163,1.42099,1.42109,216500000.0
2006-07-18 00:05:00,1.42108,1.42121,1.4208,1.4211,172900000.0
2006-07-18 00:10:00,1.42118,1.42118,1.42045,1.42088,195300001.0
2006-07-18 00:15:00,1.42063,1.42084,1.4205,1.4207,163400000.0
2006-07-18 00:20:00,1.42072,1.42077,1.4201,1.42058,185000000.0
2006-07-18 00:25:00,1.42048,1.42076,1.42029,1.4204,213400002.0
2006-07-18 00:30:00,1.42019,1.42117,1.42019,1.42061,165400001.0
2006-07-18 00:35:00,1.42096,1.42101,1.4207,1.42082,188200000.0
2006-07-18 00:40:00,1.42084,1.42106,1.42033,1.42076,192600000.0
2006-07-18 00:45:00,1.42076,1.42098,1.42044,1.42082,238800000.0
2006-07-18 00:50:00,1.42077,1.42098,1.42048,1.4209,178400000.0
2006-07-18 00:55:00,1.42081,1.42098,1.42044,1.42094,158100000.0
2006-07-18 01:00:00,1.42089,1.42109,1.42051,1.42097,189700001.0
2006-07-18 01:05:00,1.42102,1.4211,1.42032,1.42068,281100000.0
2006-07-18 01:10:00,1.42062,1.4208,1.42032,1.42068,194900000.0
2006-07-18 01:15:00,1.42079,1.42117,1.42056,1.42103,166600000.0
2006-07-18 01:20:00,1.42101,1.42171,1.4203,1.42171,205100001.0
2006-07-18 01:25:00,1.42171,1.422,1.42144,1.42185,245700003.0
2006-07-18 01:30:00,1.42188,1.4221,1.42139,1.42173,241500000.0
2006-07-18 01:35:00,1.42165,1.42187,1.42137,1.42171,219300000.0
2006-07-18 01:40:00,1.42164,1.42196,1.42104,1.42153,192000000.0
2006-07-18 01:45:00,1.42161,1.42192,1.42101,1.4215,184300000.0
2006-07-18 01:50:00,1.42162,1.42185,1.42127,1.42173,164200000.0
2006-07-18 01:55:00,1.42156,1.42182,1.42127,1.42163,224600000.0
2006-07-18 02:00:00,1.42133,1.42201,1.42117,1.4216,335000000.0
2006-07-18 02:05:00,1.42147,1.42194,1.42115,1.42166,560300001.0
2006-07-18 02:10:00,1.42144,1.42175,1.42134,1.42161,393400000.0
2006-07-18 02:15:00,1.42151,1.42211,1.42121,1.42172,594800001.0
2006-07-18 02:20:00,1.42183,1.42219,1.42163,1.42219,211200000.0
2006-07-18 02:25:00,1.4221,1.42232,1.42182,1.42202,331400000.0
2006-07-18 02:30:00,1.42219,1.42219,1.42168,1.42207,379700000.0
2006-07-18 02:35:00,1.42214,1.42214,1.42156,1.42162,277200001.0
2006-07-18 02:40:00,1.42165,1.42188,1.4213,1.42188,206500000.0
2006-07-18 02:45:00,1.4214,1.42205,1.42116,1.42135,551000001.0
2006-07-18 02:50:00,1.42161,1.4218,1.42083,1.42095,255100000.0
2006-07-18 02:55:00,1.42111,1.42134,1.42098,1.4211,283800001.0
2006-07-18 03:00:00,1.4211,1.4215,1.42098,1.42114,301100000.0
2006-07-18 03:05:00,1.42121,1.42178,1.42106,1.42167,297600000.0
2006-07-18 03:10:00,1.42135,1.42206,1.42135,1.42188,217800000.0
2006-07-18 03:15:00,1.42149,1.42204,1.42141,1.42201,175900000.0
2006-07-18 03:20:00,1.42153,1.42209,1.42153,1.42197,315800001.0
2006-07-18 03:25:00,1.42233,1.42233,1.42157,1.42166,368500001.0
2006-07-18 03:30:00,1.42167,1.42213,1.42141,1.42169,202900000.0
2006-07-18 03:35:00,1.42177,1.42222,1.42159,1.42185,356700000.0
2006-07-18 03:40:00,1.42182,1.42237,1.4218,1.42222,316400000.0
2006-07-18 03:45:00,1.42216,1.42229,1.42191,1.42191,202600001.0
2006-07-18 03:50:00,1.42216,1.4224,1.42177,1.42197,308500000.0
2006-07-18 03:55:00,1.42224,1.42256,1.42175,1.42208,536100000.0
2006-07-18 04:00:00,1.42193,1.4221,1.42157,1.42164,582700004.0
2006-07-18 04:05:00,1.42146,1.4222,1.42137,1.42207,545800001.0
2006-07-18 04:10:00,1.42192,1.42217,1.42152,1.42161,409400002.0
2006-07-18 04:15:00,1.42162,1.42185,1.42141,1.42149,386200001.0
2006-07-18 04:20:00,1.42144,1.42183,1.42133,1.42172,450300000.0
2006-07-18 04:25:00,1.42194,1.42275,1.42186,1.42238,469100001.0
2006-07-18 04:30:00,1.422,1.42265,1.42196,1.42229,237200001.0
2006-07-18 04:35:00,1.42213,1.42252,1.42175,1.42208,482600002.0
2006-07-18 04:40:00,1.42207,1.42252,1.42204,1.4225,253900000.0
2006-07-18 04:45:00,1.42242,1.42261,1.42196,1.42196,286300000.0
2006-07-18 04:50:00,1.42237,1.42247,1.42185,1.42185,222000000.0
2006-07-18 04:55:00,1.42219,1.42285,1.42191,1.42199,264900000.0
2006-07-18 05:00:00,1.42238,1.42248,1.42205,1.4222,454800001.0
2006-07-18 05:05:00,1.4222,1.42272,1.4221,1.42233,1156500004.0
2006-07-18 05:10:00,1.4224,1.42251,1.4222,1.42223,961500005.0
2006-07-18 05:15:00,1.42234,1.42246,1.42196,1.42198,999600001.0
2006-07-18 05:20:00,1.42201,1.42222,1.42174,1.42188,1180300003.0
2006-07-18 05:25:00,1.422,1.42217,1.42127,1.42182,1072800001.0
2006-07-18 05:30:00,1.42182,1.42196,1.42143,1.42143,845900001.0
2006-07-18 05:35:00,1.42174,1.42194,1.42155,1.42189,715200001.0
2006-07-18 05:40:00,1.4217,1.42199,1.42162,1.42176,749300000.0
2006-07-18 05:45:00,1.42179,1.42227,1.42169,1.42187,984200000.0
2006-07-18 05:50:00,1.42183,1.42232,1.42162,1.42191,988400002.0
2006-07-18 05:55:00,1.4218,1.42197,1.42165,1.42172,793400002.0
2006-07-18 06:00:00,1.42176,1.42204,1.42138,1.42142,816500001.0
2006-07-18 06:05:00,1.42139,1.42219,1.42124,1.4221,1671500002.0
2006-07-18 06:10:00,1.42218,1.42218,1.42144,1.42162,1648400000.0
2006-07-18 06:15:00,1.42162,1.42174,1.42136,1.42155,896500002.0
2006-07-18 06:20:00,1.42153,1.42193,1.42141,1.4216,1385300001.0
2006-07-18 06:25:00,1.42159,1.42172,1.42109,1.42126,1418800002.0
2006-07-18 06:30:00,1.42117,1.42154,1.42111,1.42142,963200001.0
2006-07-18 06:35:00,1.42128,1.42154,1.42109,1.42125,556100000.0
2006-07-18 06:40:00,1.4213,1.42152,1.42076,1.42081,1124800002.0
2006-07-18 06:45:00,1.4209,1.42117,1.42071,1.42094,1088300000.0
2006-07-18 06:50:00,1.421,1.42129,1.4207,1.42104,1041700002.0
2006-07-18 06:55:00,1.42104,1.42119,1.42084,1.42095,915800002.0
2006-07-18 07:00:00,1.42106,1.42117,1.42086,1.42102,1264300005.0
2006-07-18 07:05:00,1.42114,1.42121,1.42068,1.42068,995900002.0
2006-07-18 07:10:00,1.42086,1.42099,1.42028,1.42033,1939400001.0
2006-07-18 07:15:00,1.42053,1.42065,1.42023,1.42051,1565800008.0
2006-07-18 07:20:00,1.42055,1.42066,1.42016,1.42033,1681500001.0
2006-07-18 07:25:00,1.42037,1.42064,1.42025,1.42028,1372100002.0
2006-07-18 07:30:00,1.42034,1.42075,1.4201,1.42063,1914600004.0
2006-07-18 07:35:00,1.42095,1.42119,1.42073,1.42114,1285900002.0
2006-07-18 07:40:00,1.42131,1.42152,1.42108,1.42143,1940900004.0
2006-07-18 07:45:00,1.42138,1.42143,1.42082,1.42127,2945100010.0
2006-07-18 07:50:00,1.42133,1.42174,1.42116,1.42129,2484500005.0
2006-07-18 07:55:00,1.42128,1.42149,1.4211,1.42117,2913000010.0
2006-07-18 08:00:00,1.42122,1.42123,1.42023,1.42072,1964600008.0
2006-07-18 08:05:00,1.42081,1.42204,1.42074,1.42177,2370900007.0
2006-07-18 08:10:00,1.42171,1.42185,1.4209,1.42091,1606400002.0
2006-07-18 08:15:00,1.42079,1.42099,1.42035,1.42074,1348200002.0
2006-07-18 08:20:00,1.4207,1.4209,1.42009,1.42023,1824900002.0
2006-07-18 08:25:00,1.42041,1.42079,1.41993,1.42026,2275600007.0
2006-07-18 08:30:00,1.42016,1.42044,1.41986,1.41996,1783300002.0
2006-07-18 08:35:00,1.42003,1.42018,1.4197,1.41997,2121800004.0
2006-07-18 08:40:00,1.41989,1.42069,1.41989,1.42041,2023900005.0
2006-07-18 08:45:00,1.42047,1.42084,1.42017,1.42081,2805400006.0
2006-07-18 08:50:00,1.42098,1.42136,1.42067,1.42121,2902100011.0
2006-07-18 08:55:00,1.42138,1.42155,1.42035,1.42041,2406800006.0
2006-07-18 09:00:00,1.42048,1.42074,1.41961,1.4199,2778300003.0
2006-07-18 09:05:00,1.41969,1.42119,1.41969,1.42092,2025800007.0
2006-07-18 09:10:00,1.4207,1.42124,1.42047,1.42067,2241200006.0
2006-07-18 09:15:00,1.42079,1.42142,1.42068,1.42068,2228500007.0
2006-07-18 09:20:00,1.42064,1.4212,1.42036,1.42091,1610100004.0
2006-07-18 09:25:00,1.42095,1.42139,1.42064,1.42134,2424800007.0
2006-07-18 09:30:00,1.42135,1.42159,1.42094,1.42145,2292600007.0
2006-07-18 09:35:00,1.42153,1.42199,1.42127,1.42162,1803500003.0
2006-07-18 09:40:00,1.42159,1.42189,1.42145,1.42145,2116900002.0
2006-07-18 09:45:00,1.42149,1.42212,1.42132,1.42199,2144300006.0
2006-07-18 09:50:00,1.42192,1.42269,1.42183,1.42231,2392100009.0
2006-07-18 09:55:00,1.42223,1.42266,1.4217,1.42266,2996800008.0
2006-07-18 10:00:00,1.42262,1.42292,1.42239,1.42266,2327300004.0
2006-07-18 10:05:00,1.42215,1.42314,1.42215,1.42314,2514800004.0
2006-07-18 10:10:00,1.42323,1.42355,1.42292,1.42308,2365100005.0
2006-07-18 10:15:00,1.42329,1.42336,1.42248,1.42265,1837900003.0
2006-07-18 10:20:00,1.4226,1.42285,1.4224,1.42255,2122300008.0
2006-07-18 10:25:00,1.42251,1.42266,1.42212,1.42254,2400500003.0
2006-07-18 10:30:00,1.42265,1.42284,1.42222,1.42255,2661100003.0
2006-07-18 10:35:00,1.42254,1.42385,1.42253,1.42382,2507000002.0
2006-07-18 10:40:00,1.42394,1.42434,1.42304,1.42331,2359800004.0
2006-07-18 10:45:00,1.42326,1.42351,1.42292,1.42339,2194000004.0
2006-07-18 10:50:00,1.42321,1.42339,1.42276,1.42294,2243900005.0
2006-07-18 10:55:00,1.42297,1.42337,1.42248,1.42319,2719500004.0
2006-07-18 11:00:00,1.42304,1.42304,1.42054,1.42074,2470000007.0
2006-07-18 11:05:00,1.4207,1.42137,1.42035,1.42109,2189100004.0
2006-07-18 11:10:00,1.42105,1.42191,1.4209,1.42191,2379400006.0
2006-07-18 11:15:00,1.42206,1.42206,1.42096,1.42131,2289100003.0
2006-07-18 11:20:00,1.42133,1.42162,1.42111,1.42128,2723700007.0
2006-07-18 11:25:00,1.42123,1.42155,1.42067,1.42085,2391000003.0
2006-07-18 11:30:00,1.42096,1.42127,1.42059,1.4211,2597400006.0
2006-07-18 11:35:00,1.42125,1.42138,1.42046,1.42049,2773900005.0
2006-07-18 11:40:00,1.42071,1.42102,1.42008,1.42027,3130900002.0
2006-07-18 11:45:00,1.4204,1.42075,1.41976,1.42071,2418600004.0
2006-07-18 11:50:00,1.42076,1.42257,1.42058,1.42216,1401000005.0
2006-07-18 11:55:00,1.4223,1.42319,1.42208,1.42291,2328400004.0
2006-07-18 12:00:00,1.42307,1.42361,1.42278,1.42308,2131200006.0
2006-07-18 12:05:00,1.42308,1.42308,1.42206,1.4225,2071700004.0
2006-07-18 12:10:00,1.42259,1.42292,1.42229,1.42241,1967400001.0
2006-07-18 12:15:00,1.42226,1.42264,1.42159,1.42183,1727100002.0
2006-07-18 12:20:00,1.42172,1.42194,1.42088,1.42146,2072500004.0
2006-07-18 12:25:00,1.42172,1.42219,1.42153,1.42201,2532500002.0
2006-07-18 12:30:00,1.42201,1.42211,1.42145,1.42152,2502600004.0
2006-07-18 12:35:00,1.4216,1.42195,1.42108,1.42178,2835500004.0
2006-07-18 12:40:00,1.42196,1.42291,1.42193,1.42245,2001200002.0
2006-07-18 12:45:00,1.42249,1.42254,1.42156,1.4216,2279300004.0
2006-07-18 12:50:00,1.42158,1.42195,1.42093,1.4213,2125700005.0
2006-07-18 12:55:00,1.42145,1.42221,1.42129,1.42168,2519300001.0
2006-07-18 13:00:00,1.42157,1.42214,1.42143,1.42189,1673500005.0
2006-07-18 13:05:00,1.42185,1.42238,1.42168,1.42209,1396700001.0
2006-07-18 13:10:00,1.42218,1.42252,1.422,1.42235,1549200003.0
2006-07-18 13:15:00,1.4222,1.42253,1.42165,1.42181,1279500003.0
2006-07-18 13:20:00,1.42161,1.422,1.42145,1.42182,1132500002.0
2006-07-18 13:25:00,1.42185,1.42209,1.42108,1.42137,1906000010.0
2006-07-18 13:30:00,1.42148,1.42164,1.42106,1.42119,2043100005.0
2006-07-18 13:35:00,1.42133,1.42146,1.42098,1.42126,2081400005.0
2006-07-18 13:40:00,1.42101,1.42134,1.42004,1.42021,1151200004.0
2006-07-18 13:45:00,1.42016,1.42071,1.41977,1.41996,1905700003.0
2006-07-18 13:50:00,1.4199,1.42028,1.41933,1.41953,1938800003.0
2006-07-18 13:55:00,1.41948,1.42042,1.41938,1.41977,1693600003.0
2006-07-18 14:00:00,1.41968,1.4201,1.41956,1.41987,1828900001.0
2006-07-18 14:05:00,1.41998,1.42093,1.41989,1.42054,1617500007.0
2006-07-18 14:10:00,1.42069,1.42096,1.42046,1.42072,1099300002.0
2006-07-18 14:15:00,1.4208,1.42168,1.42055,1.42139,2084900005.0
2006-07-18 14:20:00,1.42135,1.42167,1.41974,1.41977,1820300006.0
2006-07-18 14:25:00,1.41978,1.42026,1.41588,1.41864,1677500004.0
2006-07-18 14:30:00,1.41832,1.42031,1.41792,1.41969,191400001.0
2006-07-18 14:35:00,1.41991,1.42004,1.41907,1.41936,233000000.0
2006-07-18 14:40:00,1.41952,1.4196,1.41827,1.41881,238200000.0
2006-07-18 14:45:00,1.41838,1.41859,1.41802,1.41837,195900000.0
2006-07-18 14:50:00,1.4183,1.41854,1.41764,1.41812,183500000.0
2006-07-18 14:55:00,1.41857,1.4192,1.41832,1.41864,208800000.0
2006-07-18 15:00:00,1.41783,1.41965,1.41698,1.41876,176700000.0
2006-07-18 15:05:00,1.41859,1.41961,1.41852,1.41922,184200000.0
2006-07-18 15:10:00,1.41893,1.41929,1.41839,1.41864,146200000.0
2006-07-18 15:15:00,1.4187,1.41984,1.4184,1.41928,201000000.0
2006-07-18 15:20:00,1.41929,1.42042,1.41929,1.42037,160700000.0
2006-07-18 15:25:00,1.42026,1.42076,1.41964,1.42019,186700001.0
2006-07-18 15:30:00,1.42045,1.42045,1.41913,1.41933,209000000.0
2006-07-18 15:35:00,1.41935,1.42024,1.41935,1.41992,246500003.0
2006-07-18 15:40:00,1.41979,1.42001,1.41899,1.41965,174400000.0
2006-07-18 15:45:00,1.41954,1.41973,1.41881,1.41927,237500001.0
2006-07-18 15:50:00,1.41936,1.42014,1.41936,1.41984,163400000.0
2006-07-18 15:55:00,1.42001,1.42002,1.41875,1.4188,209200002.0
2006-07-18 16:00:00,1.41878,1.41878,1.41709,1.41735,197700000.0
2006-07-18 16:05:00,1.41743,1.41775,1.41711,1.41744,182900000.0
2006-07-18 16:10:00,1.41765,1.41852,1.41754,1.41852,181600000.0
2006-07-18 16:15:00,1.41843,1.41849,1.41794,1.41821,173300001.0
2006-07-18 16:20:00,1.41809,1.41855,1.41701,1.4177,186300000.0
2006-07-18 16:25:00,1.4179,1.41825,1.4169,1.41696,199600001.0
2006-07-18 16:30:00,1.41688,1.41729,1.41639,1.41677,195600000.0
2006-07-18 16:35:00,1.41675,1.41753,1.41645,1.41727,198500001.0
2006-07-18 16:40:00,1.41728,1.41765,1.41656,1.41743,200700000.0
2006-07-18 16:45:00,1.41722,1.41748,1.41652,1.41683,239000000.0
2006-07-18 16:50:00,1.41678,1.41681,1.41502,1.41526,218000000.0
2006-07-18 16:55:00,1.41551,1.41561,1.41445,1.41544,187100000.0
2006-07-18 17:00:00,1.41492,1.41541,1.4143,1.41453,242900000.0
2006-07-18 17:05:00,1.4145,1.41562,1.41442,1.41542,168800002.0
2006-07-18 17:10:00,1.41526,1.41536,1.41481,1.41494,202500001.0
2006-07-18 17:15:00,1.41524,1.416,1.41485,1.416,188600000.0
2006-07-18 17:20:00,1.41606,1.41663,1.41565,1.4165,183900000.0
2006-07-18 17:25:00,1.41635,1.41666,1.41606,1.41619,180600000.0
2006-07-18 17:30:00,1.41623,1.4172,1.41583,1.41696,193900000.0
2006-07-18 17:35:00,1.41695,1.41703,1.41618,1.41703,200600000.0
2006-07-18 17:40:00,1.41678,1.41735,1.41654,1.41654,158400000.0
2006-07-18 17:45:00,1.41664,1.41683,1.41597,1.41649,210500001.0
2006-07-18 17:50:00,1.41638,1.41638,1.41571,1.41606,183800001.0
2006-07-18 17:55:00,1.41618,1.41658,1.41565,1.41633,226100001.0
2006-07-18 18:00:00,1.41663,1.41711,1.41628,1.41695,201900000.0
2006-07-18 18:05:00,1.41729,1.41795,1.41723,1.41776,234300001.0
2006-07-18 18:10:00,1.41768,1.41796,1.41684,1.41751,225000002.0
2006-07-18 18:15:00,1.4173,1.41792,1.4171,1.41783,206200000.0
2006-07-18 18:20:00,1.41802,1.41864,1.41788,1.4179,223200001.0
2006-07-18 18:25:00,1.41809,1.41817,1.41735,1.41776,210000001.0
2006-07-18 18:30:00,1.41781,1.41804,1.41756,1.41772,238800000.0
2006-07-18 18:35:00,1.41755,1.41821,1.41731,1.41798,203500000.0
2006-07-18 18:40:00,1.41788,1.41796,1.41714,1.41716,169400000.0
2006-07-18 18:45:00,1.41709,1.41724,1.41681,1.41709,179300000.0
2006-07-18 18:50:00,1.41708,1.41757,1.41689,1.41729,204200000.0
2006-07-18 18:55:00,1.41713,1.41764,1.41704,1.41749,191600002.0
2006-07-18 19:00:00,1.41747,1.41774,1.417,1.41729,212600000.0
2006-07-18 19:05:00,1.41738,1.41757,1.4171,1.41725,219100001.0
2006-07-18 19:10:00,1.41759,1.41818,1.4174,1.41814,209000001.0
2006-07-18 19:15:00,1.41806,1.41904,1.41801,1.4189,196300001.0
2006-07-18 19:20:00,1.41896,1.41942,1.41866,1.41937,247400001.0
2006-07-18 19:25:00,1.41945,1.41977,1.41904,1.41971,182500000.0
2006-07-18 19:30:00,1.41982,1.42057,1.41961,1.42026,186200000.0
2006-07-18 19:35:00,1.42024,1.42045,1.41991,1.42027,181900001.0
2006-07-18 19:40:00,1.42015,1.42077,1.41991,1.42073,199100001.0
2006-07-18 19:45:00,1.4207,1.42076,1.42018,1.42027,227400001.0
2006-07-18 19:50:00,1.42059,1.42089,1.42015,1.42082,189200000.0
2006-07-18 19:55:00,1.42075,1.42112,1.42038,1.42038,185100000.0
2006-07-18 20:00:00,1.42036,1.42047,1.41946,1.41955,196100000.0
2006-07-18 20:05:00,1.41935,1.41968,1.41931,1.41967,154200000.0
2006-07-18 20:10:00,1.4194,1.41984,1.41898,1.41958,177400000.0
2006-07-18 20:15:00,1.41954,1.41987,1.41908,1.41965,217300000.0
2006-07-18 20:20:00,1.41969,1.41982,1.41906,1.41949,166100000.0
2006-07-18 20:25:00,1.41982,1.42054,1.41955,1.4204,189000000.0
2006-07-18 20:30:00,1.42048,1.42052,1.4199,1.42044,161200000.0
2006-07-18 20:35:00,1.42025,1.42115,1.42019,1.42098,210800000.0
2006-07-18 20:40:00,1.42104,1.4213,1.4207,1.42099,211300002.0
2006-07-18 20:45:00,1.42078,1.42115,1.42069,1.4209,188500000.0
2006-07-18 20:50:00,1.42089,1.42119,1.42003,1.42016,176800000.0
2006-07-18 20:55:00,1.42022,1.42094,1.42011,1.42082,193600000.0
2006-07-18 21:00:00,1.42038,1.42045,1.4198,1.42015,151100000.0
2006-07-18 21:05:00,1.41992,1.42038,1.4198,1.42029,185700000.0
2006-07-18 21:10:00,1.42037,1.42051,1.42011,1.42025,232100001.0
2006-07-18 21:15:00,1.42027,1.42057,1.41992,1.4203,192900001.0
2006-07-18 21:20:00,1.42036,1.42075,1.42002,1.42015,199900000.0
2006-07-18 21:25:00,1.42017,1.42037,1.41973,1.42024,203500001.0
2006-07-18 21:30:00,1.4203,1.42038,1.41991,1.41999,144500000.0
2006-07-18 21:35:00,1.42005,1.4203,1.4198,1.42012,172100000.0
2006-07-18 21:40:00,1.41993,1.42089,1.41993,1.42071,153200000.0
2006-07-18 21:45:00,1.42078,1.42141,1.42074,1.42141,169700000.0
2006-07-18 21:50:00,1.42157,1.42158,1.4211,1.4214,230700000.0
2006-07-18 21:55:00,1.42141,1.4215,1.42092,1.42092,222800000.0
2006-07-18 22:00:00,1.42098,1.42104,1.42037,1.42049,213200000.0
2006-07-18 22:05:00,1.4205,1.42055,1.4199,1.42022,155800000.0
2006-07-18 22:10:00,1.42024,1.42048,1.41999,1.41999,215600001.0
2006-07-18 22:15:00,1.42018,1.42033,1.41999,1.42014,212000001.0
2006-07-18 22:20:00,1.42017,1.42034,1.41982,1.42029,185100001.0
2006-07-18 22:25:00,1.42021,1.42049,1.41955,1.42015,152000001.0
2006-07-18 22:30:00,1.42016,1.42092,1.41998,1.42044,209900000.0
2006-07-18 22:35:00,1.42058,1.42103,1.42014,1.42088,208800000.0
2006-07-18 22:40:00,1.42099,1.42138,1.42069,1.42138,190300001.0
2006-07-18 22:45:00,1.42124,1.42149,1.42077,1.42094,189200001.0
2006-07-18 22:50:00,1.42093,1.42116,1.42057,1.42062,164300000.0
2006-07-18 22:55:00,1.42078,1.42104,1.42053,1.42093,181400000.0
2006-07-18 23:00:00,1.42088,1.4214,1.4207,1.4211,206100000.0
2006-07-18 23:05:00,1.4214,1.4215,1.4212,1.4215,206500000.0
2006-07-18 23:10:00,1.4212,1.4216,1.4208,1.4215,206500000.0
2006-07-18 23:15:00,1.4214,1.4217,1.4205,1.4207,206500000.0
2006-07-18 23:20:00,1.4206,1.4215,1.4206,1.4211,206500000.0
2006-07-18 23:25:00,1.421,1.4214,1.42055,1.42094,200600000.0
2006-07-18 23:30:00,1.42084,1.42099,1.42016,1.42065,233900002.0
2006-07-18 23:35:00,1.42082,1.42083,1.4199,1.42,229000001.0
2006-07-18 23:40:00,1.42023,1.42056,1.41962,1.42017,221900000.0
2006-07-18 23:45:00,1.42012,1.42046,1.41995,1.42031,232600001.0
2006-07-18 23:50:00,1.42045,1.42149,1.42045,1.42063,158100000.0
2006-07-18 23:55:00,1.421,1.4212,1.4203,1.42033,234000002.0
2006-07-19 00:00:00,1.42048,1.42063,1.41985,1.42003,206800001.0
2006-07-19 00:05:00,1.42008,1.42008,1.41905,1.41926,188300000.0
2006-07-19 00:10:00,1.41944,1.4195,1.41907,1.41942,168400000.0
2006-07-19 00:15:00,1.41917,1.41947,1.41905,1.41941,172400002.0
2006-07-19 00:20:00,1.41951,1.41967,1.41896,1.41956,188300000.0
2006-07-19 00:25:00,1.41945,1.41967,1.41935,1.41942,219600001.0
2006-07-19 00:30:00,1.4192,1.41959,1.41894,1.41894,174800000.0
2006-07-19 00:35:00,1.41929,1.4196,1.41911,1.41939,168400001.0
2006-07-19 00:40:00,1.41942,1.41958,1.41889,1.41953,159500001.0
2006-07-19 00:45:00,1.41955,1.41958,1.41908,1.41931,187200001.0
2006-07-19 00:50:00,1.41931,1.41948,1.41866,1.41904,208800001.0
2006-07-19 00:55:00,1.41904,1.41916,1.41867,1.41898,161000000.0
2006-07-19 01:00:00,1.41876,1.41909,1.41857,1.41891,237400001.0
2006-07-19 01:05:00,1.41899,1.41943,1.41884,1.41943,158800000.0
2006-07-19 01:10:00,1.41946,1.41956,1.41905,1.41948,180100000.0
2006-07-19 01:15:00,1.41954,1.41971,1.41919,1.41938,161800000.0
2006-07-19 01:20:00,1.41959,1.41995,1.4191,1.41986,195500002.0
2006-07-19 01:25:00,1.41975,1.42003,1.41948,1.41963,188200000.0
2006-07-19 01:30:00,1.41971,1.41978,1.41916,1.41963,192400000.0
2006-07-19 01:35:00,1.4197,1.41986,1.41917,1.41953,185600000.0
2006-07-19 01:40:00,1.41947,1.4196,1.41894,1.41946,177300000.0
2006-07-19 01:45:00,1.41947,1.41971,1.41878,1.4192,194900000.0
2006-07-19 01:50:00,1.41929,1.41968,1.41893,1.41948,232900001.0
2006-07-19 01:55:00,1.41943,1.41994,1.41924,1.41952,180500000.0
2006-07-19 02:00:00,1.41917,1.41938,1.41865,1.41883,325500001.0
2006-07-19 02:05:00,1.41879,1.41944,1.41864,1.41912,563200000.0
2006-07-19 02:10:00,1.41883,1.41921,1.41869,1.41901,440500001.0
2006-07-19 02:15:00,1.41891,1.41938,1.41866,1.41896,605500000.0
2006-07-19 02:20:00,1.41904,1.41967,1.41901,1.41928,176600000.0
2006-07-19 02:25:00,1.4191,1.41944,1.41869,1.41941,354000000.0
2006-07-19 02:30:00,1.41953,1.41953,1.41843,1.41895,394000000.0
2006-07-19 02:35:00,1.41896,1.41903,1.41818,1.41834,316500003.0
2006-07-19 02:40:00,1.41845,1.41864,1.4181,1.41839,197500001.0
2006-07-19 02:45:00,1.41787,1.41842,1.4176,1.41804,599200001.0
2006-07-19 02:50:00,1.41825,1.41848,1.41791,1.41828,296600000.0
2006-07-19 02:55:00,1.41842,1.41864,1.41734,1.41734,290800000.0
2006-07-19 03:00:00,1.41735,1.41756,1.41708,1.41721,335400000.0
2006-07-19 03:05:00,1.41731,1.41816,1.41722,1.41816,380600003.0
2006-07-19 03:10:00,1.41761,1.4184,1.41752,1.41805,199900001.0
2006-07-19 03:15:00,1.41786,1.41871,1.41768,1.41871,179000000.0
2006-07-19 03:20:00,1.41823,1.41881,1.41815,1.4185,290500000.0
2006-07-19 03:25:00,1.41885,1.41885,1.41827,1.41863,309200001.0
2006-07-19 03:30:00,1.41871,1.41885,1.41795,1.41801,193300000.0
2006-07-19 03:35:00,1.41811,1.41835,1.41784,1.41808,272600000.0
2006-07-19 03:40:00,1.41801,1.41878,1.41789,1.41818,390900003.0
2006-07-19 03:45:00,1.41813,1.41884,1.41803,1.41836,189800000.0
2006-07-19 03:50:00,1.41859,1.41885,1.41805,1.41847,310100000.0
2006-07-19 03:55:00,1.41886,1.41926,1.41827,1.41875,526900001.0
2006-07-19 04:00:00,1.4187,1.41874,1.41823,1.41858,590100003.0
2006-07-19 04:05:00,1.4185,1.41913,1.4185,1.41883,509100001.0
2006-07-19 04:10:00,1.41871,1.41917,1.41848,1.41893,379400001.0
2006-07-19 04:15:00,1.41893,1.41946,1.41881,1.4192,424700000.0
2006-07-19 04:20:00,1.41923,1.41966,1.41906,1.41935,482700000.0
2006-07-19 04:25:00,1.41933,1.41994,1.41926,1.41983,552500001.0
2006-07-19 04:30:00,1.41944,1.42002,1.41937,1.41957,233800000.0
2006-07-19 04:35:00,1.41939,1.41973,1.41898,1.41925,472300000.0
2006-07-19 04:40:00,1.41923,1.4195,1.41905,1.41948,281100000.0
2006-07-19 04:45:00,1.41943,1.41951,1.41865,1.41898,378500001.0
2006-07-19 04:50:00,1.41935,1.41961,1.41901,1.4194,210500000.0
2006-07-19 04:55:00,1.41971,1.41999,1.41932,1.41932,314700002.0
2006-07-19 05:00:00,1.41967,1.41984,1.41948,1.41963,515100002.0
2006-07-19 05:05:00,1.41965,1.42008,1.41945,1.41971,1062400000.0
2006-07-19 05:10:00,1.41996,1.42014,1.41962,1.41991,837700005.0
2006-07-19 05:15:00,1.42001,1.42055,1.41989,1.4201,893500002.0
2006-07-19 05:20:00,1.42008,1.42033,1.41963,1.41972,1110800002.0
2006-07-19 05:25:00,1.41999,1.4203,1.41969,1.41996,1004800000.0
2006-07-19 05:30:00,1.41992,1.42052,1.41982,1.42007,819300001.0
2006-07-19 05:35:00,1.42028,1.42045,1.42012,1.42026,755000000.0
2006-07-19 05:40:00,1.42003,1.42044,1.41993,1.42027,686100002.0
2006-07-19 05:45:00,1.4204,1.42067,1.42027,1.42032,938500000.0
2006-07-19 05:50:00,1.42019,1.42114,1.42009,1.42098,925200002.0
2006-07-19 05:55:00,1.42107,1.42119,1.42069,1.42074,841200001.0
2006-07-19 06:00:00,1.42088,1.42103,1.4205,1.42059,873800004.0
2006-07-19 06:05:00,1.42064,1.42087,1.42035,1.42064,1832800004.0
2006-07-19 06:10:00,1.4207,1.42092,1.4205,1.42067,1670000004.0
2006-07-19 06:15:00,1.42057,1.42071,1.42034,1.42049,955300002.0
2006-07-19 06:20:00,1.42044,1.4207,1.42032,1.42052,1376800001.0
2006-07-19 06:25:00,1.42052,1.42079,1.42042,1.42059,1321600001.0
2006-07-19 06:30:00,1.4205,1.4208,1.42049,1.42074,1045200003.0
2006-07-19 06:35:00,1.42056,1.4209,1.42045,1.42065,617900006.0
2006-07-19 06:40:00,1.42077,1.42093,1.42066,1.42071,1072800006.0
2006-07-19 06:45:00,1.42063,1.42071,1.42028,1.42035,996100001.0
2006-07-19 06:50:00,1.42036,1.42075,1.42022,1.4205,928700001.0
2006-07-19 06:55:00,1.42048,1.42088,1.42044,1.42068,869100002.0
2006-07-19 07:00:00,1.42082,1.42087,1.42028,1.42035,1266500005.0
2006-07-19 07:05:00,1.42042,1.42049,1.42016,1.42027,923000002.0
2006-07-19 07:10:00,1.42039,1.42042,1.42014,1.42026,1934300005.0
2006-07-19 07:15:00,1.42047,1.42057,1.42022,1.42047,1430500002.0
2006-07-19 07:20:00,1.42049,1.42063,1.42018,1.42021,1829900010.0
2006-07-19 07:25:00,1.42034,1.42044,1.41997,1.41997,1328400002.0
2006-07-19 07:30:00,1.42002,1.42034,1.41993,1.42013,1900800003.0
2006-07-19 07:35:00,1.42015,1.42034,1.41997,1.42017,1268100003.0
2006-07-19 07:40:00,1.42012,1.42024,1.41986,1.41995,1912400005.0
2006-07-19 07:45:00,1.42,1.42091,1.41988,1.42072,3021000012.0
2006-07-19 07:50:00,1.42075,1.42094,1.42044,1.42081,2543900004.0
2006-07-19 07:55:00,1.42075,1.42132,1.42067,1.4211,2826900005.0
2006-07-19 08:00:00,1.4211,1.42133,1.42073,1.42104,2107500008.0
2006-07-19 08:05:00,1.42101,1.42125,1.42028,1.42115,2243700004.0
2006-07-19 08:10:00,1.42113,1.42165,1.42093,1.42141,1669200006.0
2006-07-19 08:15:00,1.42132,1.42146,1.42056,1.42056,1378300002.0
2006-07-19 08:20:00,1.42067,1.42177,1.42054,1.42164,1808200003.0
2006-07-19 08:25:00,1.42184,1.42217,1.42048,1.42066,2183900004.0
2006-07-19 08:30:00,1.42049,1.42123,1.42045,1.4207,1728300002.0
2006-07-19 08:35:00,1.4208,1.42163,1.4208,1.42121,2172000006.0
2006-07-19 08:40:00,1.42109,1.42159,1.42066,1.42087,2039400002.0
2006-07-19 08:45:00,1.42108,1.42154,1.42102,1.42125,2806300005.0
2006-07-19 08:50:00,1.42133,1.42158,1.4206,1.42082,2920500010.0
2006-07-19 08:55:00,1.42081,1.42091,1.42019,1.42044,2432900006.0
2006-07-19 09:00:00,1.42051,1.4211,1.4205,1.42062,2811600003.0
2006-07-19 09:05:00,1.42059,1.4209,1.4203,1.42046,2018700006.0
2006-07-19 09:10:00,1.42042,1.42101,1.42035,1.42099,2272000010.0
2006-07-19 09:15:00,1.42095,1.42103,1.42003,1.42003,2202100002.0
2006-07-19 09:20:00,1.41984,1.42034,1.41902,1.41935,1671200003.0
2006-07-19 09:25:00,1.4195,1.42083,1.41942,1.42039,2319300001.0
2006-07-19 09:30:00,1.42033,1.42115,1.42024,1.42092,2202100001.0
2006-07-19 09:35:00,1.421,1.42145,1.42082,1.42091,1903400001.0
2006-07-19 09:40:00,1.42077,1.42097,1.42046,1.4207,2035400004.0
2006-07-19 09:45:00,1.42084,1.4212,1.42057,1.4211,2350100007.0
2006-07-19 09:50:00,1.42096,1.42215,1.42079,1.42176,2226600004.0
2006-07-19 09:55:00,1.42155,1.4219,1.42131,1.42183,3036100010.0
2006-07-19 10:00:00,1.42186,1.42214,1.42119,1.42143,2417400004.0
2006-07-19 10:05:00,1.4212,1.42198,1.4212,1.42176,2423100003.0
2006-07-19 10:10:00,1.42171,1.42201,1.42148,1.42187,2343200006.0
2006-07-19 10:15:00,1.42183,1.42196,1.42141,1.42175,1836000003.0
2006-07-19 10:20:00,1.422,1.42239,1.42184,1.42227,2236500004.0
2006-07-19 10:25:00,1.42257,1.42257,1.42171,1.42214,2620100004.0
2006-07-19 10:30:00,1.42215,1.42234,1.4203,1.42033,2667700009.0
2006-07-19 10:35:00,1.42041,1.42086,1.41927,1.41927,2405900006.0
2006-07-19 10:40:00,1.41917,1.42023,1.41906,1.41988,2433600006.0
2006-07-19 10:45:00,1.42002,1.42052,1.41989,1.42028,2094900003.0
2006-07-19 10:50:00,1.4202,1.42055,1.41997,1.42021,2069200002.0
2006-07-19 10:55:00,1.42019,1.42019,1.41944,1.41956,2648500006.0
2006-07-19 11:00:00,1.41976,1.4202,1.41962,1.42,2409300005.0
2006-07-19 11:05:00,1.42003,1.42042,1.41981,1.42012,2258400005.0
2006-07-19 11:10:00,1.42015,1.42043,1.41976,1.42004,2322100001.0
2006-07-19 11:15:00,1.42003,1.42089,1.42003,1.42066,2127700003.0
2006-07-19 11:20:00,1.4206,1.42084,1.42012,1.42078,2711400010.0
2006-07-19 11:25:00,1.42091,1.42143,1.4205,1.42123,2480400009.0
2006-07-19 11:30:00,1.42129,1.42196,1.42121,1.42172,2629100011.0
2006-07-19 11:35:00,1.42184,1.42232,1.42167,1.42208,2886500009.0
2006-07-19 11:40:00,1.42222,1.42239,1.42176,1.42178,3278800007.0
2006-07-19 11:45:00,1.4219,1.42234,1.42146,1.42188,2586800009.0
2006-07-19 11:50:00,1.42194,1.42211,1.42142,1.42153,1326000002.0
2006-07-19 11:55:00,1.42166,1.42192,1.4214,1.42144,2241100004.0
2006-07-19 12:00:00,1.42146,1.42221,1.42133,1.42209,2129900003.0
2006-07-19 12:05:00,1.42215,1.42258,1.42197,1.42218,2019600004.0
2006-07-19 12:10:00,1.42231,1.42249,1.42181,1.42206,1948800005.0
2006-07-19 12:15:00,1.42201,1.42231,1.42193,1.42201,1755600004.0
2006-07-19 12:20:00,1.42196,1.42218,1.42156,1.42172,2134500004.0
2006-07-19 12:25:00,1.42194,1.42229,1.42173,1.42194,2487700005.0
2006-07-19 12:30:00,1.42194,1.42251,1.42172,1.42212,2577800003.0
2006-07-19 12:35:00,1.4223,1.42276,1.42211,1.42268,2663800005.0
2006-07-19 12:40:00,1.42272,1.42314,1.42256,1.42288,2019500003.0
2006-07-19 12:45:00,1.42278,1.42293,1.42243,1.42282,2245200005.0
2006-07-19 12:50:00,1.42301,1.42339,1.4228,1.42301,2032600002.0
2006-07-19 12:55:00,1.42303,1.42348,1.42269,1.42293,2517000004.0
2006-07-19 13:00:00,1.42298,1.4234,1.42286,1.42304,1748700007.0
2006-07-19 13:05:00,1.42298,1.42312,1.42259,1.42284,1356000003.0
2006-07-19 13:10:00,1.42291,1.4233,1.42283,1.42296,1631700003.0
2006-07-19 13:15:00,1.42302,1.42321,1.42267,1.42292,1332900003.0
2006-07-19 13:20:00,1.42284,1.42292,1.42253,1.42261,1113400001.0
2006-07-19 13:25:00,1.42256,1.42256,1.42187,1.42224,1803700008.0
2006-07-19 13:30:00,1.42227,1.42227,1.4216,1.42204,2190300003.0
2006-07-19 13:35:00,1.42226,1.42245,1.42176,1.42176,1919600004.0
2006-07-19 13:40:00,1.42172,1.42205,1.42154,1.42183,1165500003.0
2006-07-19 13:45:00,1.42176,1.42232,1.42152,1.42219,1744600002.0
2006-07-19 13:50:00,1.42203,1.42239,1.4217,1.42231,1831000003.0
2006-07-19 13:55:00,1.42214,1.42317,1.42192,1.42305,1646700004.0
2006-07-19 14:00:00,1.42302,1.42323,1.42222,1.42222,1995500003.0
2006-07-19 14:05:00,1.42218,1.42247,1.42153,1.42174,1699400003.0
2006-07-19 14:10:00,1.42169,1.42169,1.42088,1.42106,1081800005.0
2006-07-19 14:15:00,1.42087,1.42111,1.41992,1.42068,1993900007.0
2006-07-19 14:20:00,1.42077,1.421,1.41993,1.42051,1801100003.0
2006-07-19 14:25:00,1.4205,1.42106,1.42006,1.42039,1655700006.0
2006-07-19 14:30:00,1.41916,1.42086,1.41097,1.42086,221600001.0
2006-07-19 14:35:00,1.42131,1.4219,1.4192,1.41954,195100000.0
2006-07-19 14:40:00,1.41963,1.41983,1.41828,1.41929,196500000.0
2006-07-19 14:45:00,1.41912,1.41956,1.41873,1.41913,205800000.0
2006-07-19 14:50:00,1.41898,1.42038,1.41898,1.41964,146800000.0
2006-07-19 14:55:00,1.42007,1.42052,1.41959,1.42027,224000000.0
2006-07-19 15:00:00,1.42031,1.42078,1.41982,1.42058,235800001.0
2006-07-19 15:05:00,1.42063,1.42094,1.42005,1.4204,223000000.0
2006-07-19 15:10:00,1.42021,1.42021,1.41898,1.41942,160900000.0
2006-07-19 15:15:00,1.41961,1.42004,1.41918,1.41951,203700000.0
2006-07-19 15:20:00,1.41982,1.42109,1.41982,1.42102,183800000.0
2006-07-19 15:25:00,1.4212,1.42137,1.42065,1.42067,186600001.0
2006-07-19 15:30:00,1.42101,1.4217,1.42096,1.42101,174600000.0
2006-07-19 15:35:00,1.42104,1.42233,1.42085,1.42201,186600000.0
2006-07-19 15:40:00,1.42173,1.42201,1.42103,1.42112,152000000.0
2006-07-19 15:45:00,1.4208,1.42188,1.4208,1.4214,255600001.0
2006-07-19 15:50:00,1.42129,1.42173,1.42107,1.42107,217700001.0
2006-07-19 15:55:00,1.42119,1.42176,1.42062,1.42111,183500000.0
2006-07-19 16:00:00,1.42176,1.42508,1.42146,1.42452,234400002.0
2006-07-19 16:05:00,1.42412,1.42608,1.42384,1.4256,215800001.0
2006-07-19 16:10:00,1.42526,1.42557,1.42361,1.42448,166000000.0
2006-07-19 16:15:00,1.42423,1.42562,1.42384,1.42554,194300002.0
2006-07-19 16:20:00,1.42556,1.42581,1.42422,1.42581,227600000.0
2006-07-19 16:25:00,1.4261,1.4261,1.42501,1.42552,179000000.0
2006-07-19 16:30:00,1.42571,1.42579,1.42338,1.42394,233300000.0
2006-07-19 16:35:00,1.4243,1.42461,1.42331,1.42384,196300000.0
2006-07-19 16:40:00,1.4237,1.42463,1.42347,1.42433,186600000.0
2006-07-19 16:45:00,1.42389,1.42409,1.42213,1.42233,200600000.0
2006-07-19 16:50:00,1.42224,1.42274,1.42182,1.42207,211900000.0
2006-07-19 16:55:00,1.42222,1.42257,1.42145,1.42252,213300000.0
2006-07-19 17:00:00,1.42216,1.42303,1.42172,1.42201,201000000.0
2006-07-19 17:05:00,1.4217,1.42248,1.42114,1.42172,194500000.0
2006-07-19 17:10:00,1.42146,1.42311,1.42138,1.42291,196300000.0
2006-07-19 17:15:00,1.42342,1.42392,1.42271,1.42326,184500001.0
2006-07-19 17:20:00,1.42336,1.42467,1.42336,1.42435,195200000.0
2006-07-19 17:25:00,1.42429,1.42549,1.42429,1.42549,232200000.0
2006-07-19 17:30:00,1.42541,1.42611,1.42482,1.42585,221900001.0
2006-07-19 17:35:00,1.4258,1.42581,1.4246,1.42552,192100001.0
2006-07-19 17:40:00,1.42537,1.42638,1.42491,1.42507,188800000.0
2006-07-19 17:45:00,1.42526,1.4259,1.425,1.42541,210700001.0
2006-07-19 17:50:00,1.42557,1.42637,1.42548,1.42617,165700000.0
2006-07-19 17:55:00,1.42618,1.4264,1.4251,1.42518,265900002.0
2006-07-19 18:00:00,1.42551,1.42579,1.42523,1.42559,220700000.0
2006-07-19 18:05:00,1.42576,1.4263,1.42561,1.42621,236200001.0
2006-07-19 18:10:00,1.42627,1.42684,1.42605,1.42665,204100000.0
2006-07-19 18:15:00,1.42655,1.42718,1.42646,1.42646,197300000.0
2006-07-19 18:20:00,1.42641,1.42673,1.42605,1.42659,213300002.0
2006-07-19 18:25:00,1.42683,1.42774,1.4267,1.42721,197700000.0
2006-07-19 18:30:00,1.42727,1.42754,1.42686,1.42743,182200001.0
2006-07-19 18:35:00,1.42755,1.42765,1.42671,1.42705,156800000.0
2006-07-19 18:40:00,1.4272,1.42738,1.42633,1.42693,172600000.0
2006-07-19 18:45:00,1.42706,1.42723,1.42672,1.42686,152800000.0
2006-07-19 18:50:00,1.42697,1.42742,1.42641,1.42742,185000000.0
2006-07-19 18:55:00,1.42729,1.42788,1.42675,1.42766,220300000.0
2006-07-19 19:00:00,1.42795,1.4283,1.4271,1.42731,153200000.0
2006-07-19 19:05:00,1.42746,1.42786,1.42726,1.42749,232600001.0
2006-07-19 19:10:00,1.42784,1.42821,1.4277,1.42815,181600000.0
2006-07-19 19:15:00,1.42793,1.42831,1.42756,1.42812,152400000.0
2006-07-19 19:20:00,1.42817,1.42857,1.42766,1.42841,209700000.0
2006-07-19 19:25:00,1.42861,1.42872,1.42783,1.42832,182400000.0
2006-07-19 19:30:00,1.42848,1.42849,1.42765,1.4277,186300000.0
2006-07-19 19:35:00,1.42778,1.42831,1.42745,1.42828,180700001.0
2006-07-19 19:40:00,1.42811,1.42837,1.42763,1.42802,181000000.0
2006-07-19 19:45:00,1.42774,1.4282,1.42734,1.42781,208000000.0
2006-07-19 19:50:00,1.42823,1.4283,1.42771,1.42802,175200000.0
2006-07-19 19:55:00,1.42786,1.42834,1.4276,1.42824,146300000.0
2006-07-19 20:00:00,1.42826,1.42841,1.42716,1.42789,232500002.0
2006-07-19 20:05:00,1.42784,1.42832,1.42745,1.42791,156800001.0
2006-07-19 20:10:00,1.42758,1.42865,1.42758,1.42831,205900001.0
2006-07-19 20:15:00,1.42845,1.42873,1.42812,1.42849,185000000.0
2006-07-19 20:20:00,1.42848,1.42937,1.42833,1.42913,191900001.0
2006-07-19 20:25:00,1.42942,1.43008,1.42906,1.42966,226100000.0
2006-07-19 20:30:00,1.42977,1.42985,1.42907,1.42967,223500000.0
2006-07-19 20:35:00,1.42952,1.42981,1.42918,1.42947,243800000.0
2006-07-19 20:40:00,1.42947,1.42991,1.42898,1.4295,214900000.0
2006-07-19 20:45:00,1.42937,1.42952,1.42894,1.42924,191600000.0
2006-07-19 20:50:00,1.42917,1.42991,1.4291,1.42958,169500000.0
2006-07-19 20:55:00,1.42989,1.43089,1.42979,1.43057,145000000.0
2006-07-19 21:00:00,1.43039,1.43077,1.43009,1.43025,196000000.0
2006-07-19 21:05:00,1.43002,1.4306,1.43002,1.43044,156800000.0
2006-07-19 21:10:00,1.43053,1.43071,1.43028,1.43046,234900001.0
2006-07-19 21:15:00,1.4305,1.43064,1.42963,1.43004,174400000.0
2006-07-19 21:20:00,1.43001,1.43042,1.42961,1.43018,226900000.0
2006-07-19 21:25:00,1.43052,1.4308,1.43006,1.43026,195400000.0
2006-07-19 21:30:00,1.43027,1.43031,1.4299,1.43,161800000.0
2006-07-19 21:35:00,1.42997,1.43006,1.42957,1.42967,173300000.0
2006-07-19 21:40:00,1.42941,1.42982,1.42918,1.4293,183500001.0
2006-07-19 21:45:00,1.4294,1.4297,1.42916,1.42951,180600000.0
2006-07-19 21:50:00,1.42952,1.42958,1.42906,1.42919,185800000.0
2006-07-19 21:55:00,1.42922,1.42972,1.42914,1.42943,268600001.0
2006-07-19 22:00:00,1.42952,1.42955,1.42892,1.42912,176800000.0
2006-07-19 22:05:00,1.42922,1.42957,1.42872,1.42897,171400001.0
2006-07-19 22:10:00,1.42902,1.4291,1.42876,1.42896,200000000.0
2006-07-19 22:15:00,1.42883,1.42892,1.42848,1.42862,167100000.0
2006-07-19 22:20:00,1.42862,1.42883,1.42817,1.42852,173800000.0
2006-07-19 22:25:00,1.42837,1.42887,1.42794,1.42887,173800000.0
2006-07-19 22:30:00,1.42897,1.42897,1.42795,1.42857,196100000.0
2006-07-19 22:35:00,1.42858,1.42865,1.42799,1.42836,199200000.0
2006-07-19 22:40:00,1.42839,1.42859,1.42775,1.42806,164600000.0
2006-07-19 22:45:00,1.42798,1.42828,1.42746,1.42767,156400000.0
2006-07-19 22:50:00,1.42762,1.42811,1.42742,1.42782,164000001.0
2006-07-19 22:55:00,1.42795,1.4283,1.42768,1.42798,169300000.0
2006-07-19 23:00:00,1.42793,1.4287,1.42775,1.4285,201600000.0
2006-07-19 23:05:00,1.4284,1.4286,1.4279,1.4281,217000000.0
2006-07-19 23:10:00,1.4283,1.4291,1.4283,1.4291,217000000.0
2006-07-19 23:15:00,1.429,1.429,1.4284,1.4286,173600000.0
2006-07-19 23:20:00,1.4284,1.429,1.4284,1.4285,173600000.0
2006-07-19 23:25:00,1.4284,1.429,1.4281,1.4282,173600000.0
2006-07-19 23:30:00,1.42779,1.42818,1.42767,1.42776,216200002.0
2006-07-19 23:35:00,1.42787,1.42819,1.42765,1.42807,169600000.0
2006-07-19 23:40:00,1.42839,1.42839,1.42772,1.42819,190400000.0
2006-07-19 23:45:00,1.42827,1.4283,1.42787,1.42807,205300000.0
2006-07-19 23:50:00,1.4281,1.42835,1.4276,1.4276,177300001.0
2006-07-19 23:55:00,1.42804,1.42835,1.42782,1.42803,173400000.0
2006-07-20 00:00:00,1.4282,1.42825,1.4273,1.42754,256500003.0
2006-07-20 00:05:00,1.42758,1.4281,1.42747,1.42761,208400000.0
2006-07-20 00:10:00,1.42771,1.42787,1.42732,1.42787,179500000.0
2006-07-20 00:15:00,1.42768,1.42783,1.4275,1.42778,168500000.0
2006-07-20 00:20:00,1.428,1.42835,1.42695,1.42761,155200000.0
2006-07-20 00:25:00,1.42747,1.42794,1.42721,1.42721,198100000.0
2006-07-20 00:30:00,1.42688,1.42788,1.42688,1.4276,226900001.0
2006-07-20 00:35:00,1.42794,1.42866,1.42774,1.42846,174400000.0
2006-07-20 00:40:00,1.42837,1.42861,1.42796,1.42858,162600000.0
2006-07-20 00:45:00,1.42859,1.42861,1.42811,1.42833,197800000.0
2006-07-20 00:50:00,1.42834,1.4285,1.42794,1.42841,196300001.0
2006-07-20 00:55:00,1.42848,1.42858,1.42811,1.42858,156300000.0
2006-07-20 01:00:00,1.42855,1.4289,1.42827,1.4283,183300000.0
2006-07-20 01:05:00,1.42837,1.42858,1.42811,1.42837,201300001.0
2006-07-20 01:10:00,1.42828,1.42848,1.42783,1.42814,135000000.0
2006-07-20 01:15:00,1.42824,1.4285,1.42776,1.42776,201000001.0
2006-07-20 01:20:00,1.42777,1.42789,1.42721,1.42783,207000001.0
2006-07-20 01:25:00,1.42777,1.42789,1.42745,1.42771,205200001.0
2006-07-20 01:30:00,1.42779,1.42801,1.42723,1.42792,160600000.0
2006-07-20 01:35:00,1.4279,1.42802,1.4272,1.42757,213700001.0
2006-07-20 01:40:00,1.42764,1.42784,1.42726,1.42763,172300000.0
2006-07-20 01:45:00,1.4276,1.42834,1.42739,1.42783,206300000.0
2006-07-20 01:50:00,1.42777,1.42799,1.4274,1.42799,164000000.0
2006-07-20 01:55:00,1.42802,1.42828,1.42754,1.42801,170500001.0
2006-07-20 02:00:00,1.42769,1.42787,1.42718,1.4277,351300000.0
2006-07-20 02:05:00,1.42771,1.42842,1.42749,1.42834,609600001.0
2006-07-20 02:10:00,1.42779,1.42823,1.42777,1.42821,393100000.0
2006-07-20 02:15:00,1.42813,1.42841,1.42752,1.42791,612800002.0
2006-07-20 02:20:00,1.42805,1.42834,1.42761,1.42786,223000000.0
2006-07-20 02:25:00,1.42776,1.42806,1.42749,1.4278,315100000.0
2006-07-20 02:30:00,1.42795,1.42805,1.42757,1.4279,367500000.0
2006-07-20 02:35:00,1.42784,1.42784,1.42722,1.42767,266300000.0
2006-07-20 02:40:00,1.42776,1.42815,1.42759,1.42815,198000002.0
2006-07-20 02:45:00,1.42774,1.4286,1.42755,1.42797,602200001.0
2006-07-20 02:50:00,1.42821,1.42887,1.42795,1.42876,260200000.0
2006-07-20 02:55:00,1.42882,1.42882,1.42803,1.42813,307000001.0
2006-07-20 03:00:00,1.42807,1.42869,1.42798,1.42832,301200000.0
2006-07-20 03:05:00,1.42836,1.429,1.42807,1.429,302200001.0
2006-07-20 03:10:00,1.42865,1.42927,1.42841,1.42897,208500000.0
2006-07-20 03:15:00,1.42863,1.42945,1.42863,1.42943,192300000.0
2006-07-20 03:20:00,1.42894,1.42933,1.42881,1.42929,300800002.0
2006-07-20 03:25:00,1.42964,1.42964,1.42894,1.42898,401500003.0
2006-07-20 03:30:00,1.42892,1.429,1.42847,1.42871,204800000.0
2006-07-20 03:35:00,1.42884,1.42966,1.42847,1.42889,256000000.0
2006-07-20 03:40:00,1.42883,1.42961,1.4288,1.42943,333600000.0
2006-07-20 03:45:00,1.4295,1.42982,1.42888,1.42889,173700000.0
2006-07-20 03:50:00,1.42911,1.42918,1.42857,1.42866,330700001.0
2006-07-20 03:55:00,1.42908,1.42914,1.42824,1.42879,569800000.0
2006-07-20 04:00:00,1.42864,1.42874,1.42808,1.42815,633600004.0
2006-07-20 04:05:00,1.42815,1.42926,1.42815,1.42924,629300001.0
2006-07-20 04:10:00,1.42917,1.4295,1.42874,1.429,332600000.0
2006-07-20 04:15:00,1.42901,1.4294,1.42876,1.42927,399800001.0
2006-07-20 04:20:00,1.42924,1.42941,1.42889,1.42905,460200002.0
2006-07-20 04:25:00,1.42906,1.42968,1.42891,1.42963,462100000.0
2006-07-20 04:30:00,1.42929,1.42968,1.42922,1.4294,238500000.0
2006-07-20 04:35:00,1.42927,1.4295,1.42876,1.42883,480500001.0
2006-07-20 04:40:00,1.42871,1.42907,1.42857,1.42902,250400001.0
2006-07-20 04:45:00,1.429,1.42913,1.42833,1.42846,327200000.0
2006-07-20 04:50:00,1.42887,1.42907,1.4285,1.4285,197800000.0
2006-07-20 04:55:00,1.42875,1.42903,1.42826,1.42841,243700000.0
2006-07-20 05:00:00,1.42888,1.42896,1.42853,1.42864,452800000.0
2006-07-20 05:05:00,1.42859,1.42895,1.4284,1.42865,1089200003.0
2006-07-20 05:10:00,1.4287,1.42904,1.42865,1.42871,841700004.0
2006-07-20 05:15:00,1.42878,1.42909,1.42867,1.42876,891400001.0
2006-07-20 05:20:00,1.42879,1.4291,1.4286,1.42877,1003400002.0
2006-07-20 05:25:00,1.42902,1.42933,1.42876,1.42897,1018300003.0
2006-07-20 05:30:00,1.42897,1.42925,1.42887,1.4289,825600002.0
2006-07-20 05:35:00,1.42917,1.42935,1.42905,1.42925,775900001.0
2006-07-20 05:40:00,1.42908,1.42941,1.42892,1.42899,803600000.0
2006-07-20 05:45:00,1.42904,1.42929,1.42889,1.42889,940800001.0
2006-07-20 05:50:00,1.42888,1.42928,1.42888,1.42917,920800002.0
2006-07-20 05:55:00,1.42899,1.42928,1.42877,1.4288,766800002.0
2006-07-20 06:00:00,1.42885,1.42897,1.4287,1.42883,889500003.0
2006-07-20 06:05:00,1.42869,1.42906,1.42862,1.42876,1753400003.0
2006-07-20 06:10:00,1.42883,1.42908,1.42852,1.42873,1668100005.0
2006-07-20 06:15:00,1.42873,1.42899,1.42863,1.42898,986100002.0
2006-07-20 06:20:00,1.429,1.42922,1.42887,1.42904,1407700005.0
2006-07-20 06:25:00,1.42902,1.42915,1.42881,1.42898,1373600002.0
2006-07-20 06:30:00,1.42904,1.42928,1.42862,1.42872,1011300001.0
2006-07-20 06:35:00,1.42845,1.4291,1.42844,1.42899,566500001.0
2006-07-20 06:40:00,1.42897,1.42909,1.42873,1.4288,937600001.0
2006-07-20 06:45:00,1.42886,1.42892,1.42849,1.42869,1040000000.0
2006-07-20 06:50:00,1.42875,1.42891,1.42845,1.42863,989600004.0
2006-07-20 06:55:00,1.42868,1.42881,1.42839,1.42843,1006100004.0
2006-07-20 07:00:00,1.42858,1.42885,1.42837,1.42883,1271800005.0
2006-07-20 07:05:00,1.42895,1.42912,1.42875,1.42877,1016700003.0
2006-07-20 07:10:00,1.42895,1.42906,1.42852,1.42887,1729400001.0
2006-07-20 07:15:00,1.42913,1.42913,1.4286,1.42889,1411800002.0
2006-07-20 07:20:00,1.42887,1.42893,1.42845,1.42861,1880100004.0
2006-07-20 07:25:00,1.42857,1.42883,1.42813,1.42854,1402200004.0
2006-07-20 07:30:00,1.42863,1.42892,1.42858,1.42861,1978800003.0
2006-07-20 07:35:00,1.42853,1.42862,1.4278,1.42806,1281200002.0
2006-07-20 07:40:00,1.42809,1.42842,1.42782,1.42802,1845400004.0
2006-07-20 07:45:00,1.42814,1.42829,1.42783,1.42792,3014100005.0
2006-07-20 07:50:00,1.42784,1.4283,1.42773,1.42814,2566100007.0
2006-07-20 07:55:00,1.42811,1.42859,1.42799,1.42848,2675200007.0
2006-07-20 08:00:00,1.42845,1.42845,1.42773,1.42806,2132700006.0
2006-07-20 08:05:00,1.42811,1.42829,1.42769,1.428,2531900008.0
2006-07-20 08:10:00,1.42814,1.42843,1.42789,1.42792,1460700002.0
2006-07-20 08:15:00,1.42793,1.42858,1.42781,1.42851,1317800003.0
2006-07-20 08:20:00,1.4285,1.429,1.42845,1.4287,1767400001.0
2006-07-20 08:25:00,1.42879,1.42881,1.42804,1.42807,2406500007.0
2006-07-20 08:30:00,1.42801,1.4285,1.4276,1.42781,1771600002.0
2006-07-20 08:35:00,1.42768,1.42821,1.42755,1.42801,2191600008.0
2006-07-20 08:40:00,1.42797,1.42903,1.42797,1.42875,2107100005.0
2006-07-20 08:45:00,1.42887,1.42895,1.42826,1.42826,2920800008.0
2006-07-20 08:50:00,1.42844,1.429,1.42828,1.42881,2709700007.0
2006-07-20 08:55:00,1.42898,1.42962,1.42891,1.42938,2568300004.0
2006-07-20 09:00:00,1.42937,1.42947,1.42881,1.42913,2913700007.0
2006-07-20 09:05:00,1.42914,1.42934,1.42784,1.42825,1969500002.0
2006-07-20 09:10:00,1.4283,1.42885,1.42817,1.42874,2229000006.0
2006-07-20 09:15:00,1.42873,1.42892,1.42853,1.4286,2169200005.0
2006-07-20 09:20:00,1.42857,1.42957,1.42856,1.42921,1575200001.0
2006-07-20 09:25:00,1.42911,1.42953,1.42882,1.42931,2304200007.0
2006-07-20 09:30:00,1.42937,1.43011,1.42922,1.42923,2149100004.0
2006-07-20 09:35:00,1.42919,1.42978,1.42902,1.42946,1875200006.0
2006-07-20 09:40:00,1.42947,1.42976,1.42901,1.42901,2266800006.0
2006-07-20 09:45:00,1.42914,1.42934,1.42887,1.42914,2112600004.0
2006-07-20 09:50:00,1.429,1.42922,1.42859,1.42891,2255900004.0
2006-07-20 09:55:00,1.42897,1.42942,1.42886,1.42919,2912900007.0
2006-07-20 10:00:00,1.42935,1.42987,1.42885,1.42916,2372200008.0
2006-07-20 10:05:00,1.42888,1.42908,1.42797,1.42839,2554000007.0
2006-07-20 10:10:00,1.42887,1.42889,1.42791,1.42808,2303400007.0
2006-07-20 10:15:00,1.42806,1.42806,1.42742,1.42745,1928400005.0
2006-07-20 10:20:00,1.42735,1.42786,1.42692,1.42756,2241600008.0
2006-07-20 10:25:00,1.42758,1.42853,1.42738,1.42793,2553300002.0
2006-07-20 10:30:00,1.42786,1.42818,1.427,1.42766,2729000011.0
2006-07-20 10:35:00,1.42764,1.42769,1.42679,1.4271,2413100003.0
2006-07-20 10:40:00,1.42709,1.42832,1.42705,1.42805,2316100002.0
2006-07-20 10:45:00,1.42802,1.42821,1.42746,1.42799,2252800005.0
2006-07-20 10:50:00,1.42771,1.42868,1.4275,1.42799,2204300006.0
2006-07-20 10:55:00,1.42798,1.42875,1.42798,1.42838,2555500006.0
2006-07-20 11:00:00,1.42841,1.42881,1.42822,1.42854,2339000002.0
2006-07-20 11:05:00,1.4284,1.42875,1.42793,1.42859,2127000004.0
2006-07-20 11:10:00,1.4288,1.42911,1.42847,1.42893,2407300004.0
2006-07-20 11:15:00,1.42888,1.42893,1.4285,1.42876,2082900006.0
2006-07-20 11:20:00,1.42875,1.42914,1.42862,1.42864,2651700005.0
2006-07-20 11:25:00,1.42853,1.42888,1.42831,1.42879,2558300007.0
2006-07-20 11:30:00,1.42877,1.42904,1.42834,1.42862,2582600002.0
2006-07-20 11:35:00,1.42885,1.42912,1.42872,1.4288,2815600004.0
2006-07-20 11:40:00,1.4288,1.42904,1.42841,1.42867,3208100007.0
2006-07-20 11:45:00,1.42881,1.42901,1.4286,1.42872,2595600007.0
2006-07-20 11:50:00,1.42882,1.42911,1.42834,1.42849,1458800004.0
2006-07-20 11:55:00,1.42858,1.42864,1.42803,1.42809,2312400001.0
2006-07-20 12:00:00,1.42823,1.42871,1.42813,1.42854,2158400003.0
2006-07-20 12:05:00,1.42868,1.42872,1.4282,1.42842,2011200005.0
2006-07-20 12:10:00,1.42833,1.42863,1.42811,1.42838,2003100003.0
2006-07-20 12:15:00,1.42826,1.42838,1.42772,1.42785,1635200000.0
2006-07-20 12:20:00,1.42775,1.4283,1.4276,1.42794,2188600003.0
2006-07-20 12:25:00,1.42812,1.42963,1.42808,1.42882,2485700006.0
2006-07-20 12:30:00,1.42868,1.42891,1.4281,1.42869,2607500005.0
2006-07-20 12:35:00,1.429,1.42982,1.42886,1.42967,2654400003.0
2006-07-20 12:40:00,1.42971,1.43051,1.42962,1.43018,2102400003.0
2006-07-20 12:45:00,1.43029,1.43106,1.43017,1.43089,2253300000.0
2006-07-20 12:50:00,1.43085,1.43145,1.42979,1.43033,1978300004.0
2006-07-20 12:55:00,1.43101,1.43168,1.43084,1.43092,2442200006.0
2006-07-20 13:00:00,1.4308,1.43153,1.43023,1.43035,1605100003.0
2006-07-20 13:05:00,1.43051,1.43072,1.42966,1.42986,1239700003.0
2006-07-20 13:10:00,1.43002,1.43068,1.42983,1.43065,1663100003.0
2006-07-20 13:15:00,1.43057,1.43099,1.43035,1.43084,1326800004.0
2006-07-20 13:20:00,1.43089,1.43117,1.43048,1.43117,1068700002.0
2006-07-20 13:25:00,1.43125,1.43125,1.43024,1.43036,1799200009.0
2006-07-20 13:30:00,1.4305,1.4309,1.43004,1.43051,2067000006.0
2006-07-20 13:35:00,1.43039,1.43073,1.43017,1.43058,2085200004.0
2006-07-20 13:40:00,1.43051,1.43105,1.43051,1.43078,1277500008.0
2006-07-20 13:45:00,1.43064,1.43078,1.43023,1.43036,1829300001.0
2006-07-20 13:50:00,1.43014,1.43066,1.42983,1.43035,1809100001.0
2006-07-20 13:55:00,1.43041,1.43144,1.42999,1.43093,1581000004.0
2006-07-20 14:00:00,1.43085,1.43259,1.43085,1.43204,1970300004.0
2006-07-20 14:05:00,1.43207,1.43226,1.4316,1.43185,1592900001.0
2006-07-20 14:10:00,1.43204,1.43364,1.43199,1.43332,1044600002.0
2006-07-20 14:15:00,1.43313,1.43403,1.43279,1.43279,2036300007.0
2006-07-20 14:20:00,1.43278,1.43425,1.43278,1.43376,1787300002.0
2006-07-20 14:25:00,1.43365,1.43382,1.4327,1.43309,1692400004.0
2006-07-20 14:30:00,1.43312,1.43312,1.42986,1.43302,183600000.0
2006-07-20 14:35:00,1.43306,1.43306,1.43179,1.43262,211800000.0
2006-07-20 14:40:00,1.43267,1.43316,1.432,1.43222,234600000.0
2006-07-20 14:45:00,1.43212,1.43316,1.43198,1.43283,148000000.0
2006-07-20 14:50:00,1.43282,1.43302,1.43245,1.43245,183200000.0
2006-07-20 14:55:00,1.43276,1.43299,1.43234,1.43262,199200000.0
2006-07-20 15:00:00,1.43263,1.43302,1.43231,1.43302,244600001.0
2006-07-20 15:05:00,1.43294,1.43364,1.43263,1.43359,229000000.0
2006-07-20 15:10:00,1.43352,1.43361,1.43292,1.43301,181300000.0
2006-07-20 15:15:00,1.43304,1.43314,1.43221,1.43221,192800000.0
2006-07-20 15:20:00,1.43228,1.43277,1.43228,1.43274,204800002.0
2006-07-20 15:25:00,1.43267,1.43291,1.43215,1.43215,200100000.0
2006-07-20 15:30:00,1.43236,1.43286,1.43212,1.43263,225900002.0
2006-07-20 15:35:00,1.43262,1.43272,1.43174,1.43174,196200000.0
2006-07-20 15:40:00,1.432,1.43222,1.43129,1.43151,199200001.0
2006-07-20 15:45:00,1.43147,1.43311,1.43147,1.43282,245900002.0
2006-07-20 15:50:00,1.43253,1.4328,1.4323,1.43263,157700000.0
2006-07-20 15:55:00,1.43281,1.43323,1.43083,1.43176,171200000.0
2006-07-20 16:00:00,1.43153,1.43321,1.43046,1.43303,164200000.0
2006-07-20 16:05:00,1.43303,1.4341,1.43303,1.43401,183600001.0
2006-07-20 16:10:00,1.43416,1.43467,1.43394,1.43429,169300000.0
2006-07-20 16:15:00,1.43314,1.43326,1.43198,1.43228,175200000.0
2006-07-20 16:20:00,1.43228,1.43308,1.43184,1.43261,197800000.0
2006-07-20 16:25:00,1.4328,1.4328,1.43168,1.43188,226100001.0
2006-07-20 16:30:00,1.43207,1.43247,1.43167,1.43226,218900001.0
2006-07-20 16:35:00,1.43215,1.43215,1.43095,1.43133,184400000.0
2006-07-20 16:40:00,1.43112,1.4315,1.43034,1.43114,188300000.0
2006-07-20 16:45:00,1.4309,1.43185,1.43064,1.43185,218000000.0
2006-07-20 16:50:00,1.43183,1.43208,1.4312,1.43195,240500002.0
2006-07-20 16:55:00,1.43234,1.43326,1.43208,1.43326,144600000.0
2006-07-20 17:00:00,1.43304,1.43355,1.43259,1.43292,209600001.0
2006-07-20 17:05:00,1.43292,1.43321,1.4321,1.43252,190600000.0
2006-07-20 17:10:00,1.43232,1.43305,1.43219,1.43249,167300000.0
2006-07-20 17:15:00,1.43267,1.43302,1.43238,1.4327,176300000.0
2006-07-20 17:20:00,1.43274,1.43311,1.43222,1.43234,181200000.0
2006-07-20 17:25:00,1.4319,1.43239,1.43141,1.43198,190200000.0
2006-07-20 17:30:00,1.43188,1.4326,1.43158,1.4326,179000001.0
2006-07-20 17:35:00,1.43257,1.43363,1.43237,1.43363,221500001.0
2006-07-20 17:40:00,1.43339,1.43376,1.43298,1.43299,233400000.0
2006-07-20 17:45:00,1.43306,1.4333,1.43213,1.43257,185500000.0
2006-07-20 17:50:00,1.43265,1.43279,1.4315,1.43204,187300002.0
2006-07-20 17:55:00,1.43209,1.43315,1.43177,1.43255,188900000.0
2006-07-20 18:00:00,1.43279,1.43349,1.43167,1.43229,193200000.0
2006-07-20 18:05:00,1.43235,1.43253,1.43189,1.43227,172300000.0
2006-07-20 18:10:00,1.43225,1.4326,1.43196,1.43255,173200000.0
2006-07-20 18:15:00,1.43232,1.4324,1.43134,1.43162,187900000.0
2006-07-20 18:20:00,1.43175,1.4321,1.43133,1.4318,222700003.0
2006-07-20 18:25:00,1.43208,1.43242,1.43141,1.43165,203300000.0
2006-07-20 18:30:00,1.43177,1.43193,1.43118,1.43174,189100000.0
2006-07-20 18:35:00,1.43156,1.4323,1.43112,1.43212,226800000.0
2006-07-20 18:40:00,1.432,1.4321,1.43077,1.43098,169300000.0
2006-07-20 18:45:00,1.43123,1.43138,1.43098,1.43113,186500000.0
2006-07-20 18:50:00,1.43126,1.43143,1.43044,1.43103,174900000.0
2006-07-20 18:55:00,1.43083,1.43094,1.43034,1.43084,191700000.0
2006-07-20 19:00:00,1.43098,1.43149,1.43075,1.4313,201200000.0
2006-07-20 19:05:00,1.43131,1.43167,1.43108,1.43112,193000000.0
2006-07-20 19:10:00,1.43118,1.43121,1.43033,1.43051,198700000.0
2006-07-20 19:15:00,1.43018,1.43018,1.42892,1.4297,162200000.0
2006-07-20 19:20:00,1.42988,1.43017,1.42939,1.43011,222200000.0
2006-07-20 19:25:00,1.43043,1.43056,1.42953,1.42998,199300000.0
2006-07-20 19:30:00,1.43019,1.43086,1.42991,1.42997,192600000.0
2006-07-20 19:35:00,1.42998,1.43021,1.42935,1.42962,190600000.0
2006-07-20 19:40:00,1.42955,1.42978,1.42892,1.42913,197200000.0
2006-07-20 19:45:00,1.42855,1.42914,1.42849,1.42885,182500000.0
2006-07-20 19:50:00,1.4292,1.42974,1.42903,1.42925,207800001.0
2006-07-20 19:55:00,1.42929,1.42993,1.42919,1.42919,192200001.0
2006-07-20 20:00:00,1.42961,1.43102,1.42944,1.4303,208200001.0
2006-07-20 20:05:00,1.43037,1.4309,1.4303,1.43057,161000000.0
2006-07-20 20:10:00,1.43015,1.43088,1.43015,1.43066,176500000.0
2006-07-20 20:15:00,1.42959,1.42959,1.42788,1.42899,252100000.0
2006-07-20 20:20:00,1.429,1.42993,1.42895,1.42951,166400000.0
2006-07-20 20:25:00,1.42988,1.4299,1.42913,1.42951,195300000.0
2006-07-20 20:30:00,1.42972,1.43126,1.42937,1.43061,223100001.0
2006-07-20 20:35:00,1.4306,1.43124,1.43051,1.43083,238900001.0
2006-07-20 20:40:00,1.43065,1.43107,1.43033,1.43033,216300001.0
2006-07-20 20:45:00,1.43014,1.43045,1.42986,1.43026,201800000.0
2006-07-20 20:50:00,1.43016,1.43032,1.42866,1.42894,201800000.0
2006-07-20 20:55:00,1.42902,1.4298,1.42895,1.42925,223500000.0
2006-07-20 21:00:00,1.42914,1.43002,1.42879,1.42984,168000001.0
2006-07-20 21:05:00,1.42972,1.43038,1.42972,1.43029,204000000.0
2006-07-20 21:10:00,1.43031,1.43074,1.43006,1.43062,222300000.0
2006-07-20 21:15:00,1.43094,1.43111,1.43005,1.4301,173700001.0
2006-07-20 21:20:00,1.43015,1.4304,1.42955,1.42973,244600001.0
2006-07-20 21:25:00,1.42979,1.43027,1.4295,1.43002,177600000.0
2006-07-20 21:30:00,1.43005,1.43044,1.42984,1.43042,175200000.0
2006-07-20 21:35:00,1.43049,1.43063,1.42988,1.43013,191600001.0
2006-07-20 21:40:00,1.42998,1.4307,1.42998,1.43035,166600000.0
2006-07-20 21:45:00,1.43047,1.43064,1.43,1.43007,218200000.0
2006-07-20 21:50:00,1.43039,1.43059,1.43009,1.43033,213900000.0
2006-07-20 21:55:00,1.43031,1.43062,1.42994,1.43048,238300002.0
2006-07-20 22:00:00,1.43054,1.43064,1.43011,1.4304,189400001.0
2006-07-20 22:05:00,1.43064,1.43113,1.43023,1.43097,187600000.0
2006-07-20 22:10:00,1.43104,1.43128,1.43034,1.43064,197400000.0
2006-07-20 22:15:00,1.43073,1.43111,1.43068,1.43078,166800001.0
2006-07-20 22:20:00,1.43074,1.43107,1.43039,1.43095,219200000.0
2006-07-20 22:25:00,1.43087,1.43124,1.43064,1.4311,187100000.0
2006-07-20 22:30:00,1.43113,1.4317,1.43089,1.43149,211300000.0
2006-07-20 22:35:00,1.43148,1.43148,1.43083,1.43123,205900001.0
2006-07-20 22:40:00,1.43129,1.43157,1.43066,1.43077,196600000.0
2006-07-20 22:45:00,1.43077,1.43115,1.43062,1.43096,191200002.0
2006-07-20 22:50:00,1.43098,1.4311,1.43028,1.43055,164700000.0
2006-07-20 22:55:00,1.43073,1.43078,1.42969,1.42991,142800000.0
2006-07-20 23:00:00,1.42986,1.4305,1.42968,1.4299,180300000.0
2006-07-20 23:05:00,1.4298,1.4304,1.4297,1.4304,189000000.0
2006-07-20 23:10:00,1.4303,1.4308,1.4303,1.4307,189000000.0
2006-07-20 23:15:00,1.4304,1.4305,1.4294,1.4298,189000000.0
2006-07-20 23:20:00,1.4297,1.4298,1.4292,1.4295,151200000.0
2006-07-20 23:25:00,1.4296,1.42976,1.42899,1.4292,228100002.0
2006-07-20 23:30:00,1.42912,1.42944,1.42896,1.42904,173300000.0
2006-07-20 23:35:00,1.42915,1.42926,1.42888,1.42902,182000000.0
2006-07-20 23:40:00,1.42922,1.42954,1.42877,1.42917,183000000.0
2006-07-20 23:45:00,1.42894,1.42967,1.42872,1.42952,200700000.0
2006-07-20 23:50:00,1.42954,1.42972,1.42892,1.42892,161800000.0
2006-07-20 23:55:00,1.42937,1.43051,1.42932,1.43029,169000000.0
2006-07-21 00:00:00,1.43045,1.43063,1.42927,1.42969,228700000.0
2006-07-21 00:05:00,1.42986,1.43066,1.42986,1.43047,215400000.0
2006-07-21 00:10:00,1.43056,1.43062,1.42998,1.43041,203900000.0
2006-07-21 00:15:00,1.43016,1.43047,1.43006,1.43029,140600000.0
2006-07-21 00:20:00,1.43038,1.43056,1.42998,1.43038,187400001.0
2006-07-21 00:25:00,1.43026,1.43063,1.43017,1.43049,264400000.0
2006-07-21 00:30:00,1.43032,1.43087,1.43032,1.43059,181500001.0
2006-07-21 00:35:00,1.43089,1.43114,1.43055,1.43095,199300001.0
2006-07-21 00:40:00,1.43098,1.43118,1.43034,1.43081,168900000.0
2006-07-21 00:45:00,1.43083,1.43089,1.43051,1.43076,189600000.0
2006-07-21 00:50:00,1.43078,1.43111,1.43073,1.43111,155000001.0
2006-07-21 00:55:00,1.43113,1.43122,1.43082,1.43113,174600000.0
2006-07-21 01:00:00,1.43108,1.43186,1.43093,1.43173,197000001.0
2006-07-21 01:05:00,1.43173,1.43182,1.43127,1.43168,173900001.0
2006-07-21 01:10:00,1.43161,1.43176,1.43131,1.43144,186400000.0
2006-07-21 01:15:00,1.4315,1.43181,1.4312,1.43164,193200000.0
2006-07-21 01:20:00,1.43171,1.43186,1.43118,1.43174,189500001.0
2006-07-21 01:25:00,1.43162,1.43178,1.43135,1.43169,193700000.0
2006-07-21 01:30:00,1.43179,1.43181,1.43116,1.43154,171100000.0
2006-07-21 01:35:00,1.43152,1.43171,1.43124,1.43168,204300000.0
2006-07-21 01:40:00,1.43164,1.43164,1.43071,1.43118,201400002.0
2006-07-21 01:45:00,1.43104,1.43153,1.4306,1.43102,232100001.0
2006-07-21 01:50:00,1.43096,1.43176,1.43061,1.43161,209300002.0
2006-07-21 01:55:00,1.43154,1.43178,1.43111,1.43156,193300000.0
2006-07-21 02:00:00,1.43129,1.4316,1.43092,1.4313,330700001.0
2006-07-21 02:05:00,1.4313,1.43166,1.43101,1.43133,605100000.0
2006-07-21 02:10:00,1.43108,1.43147,1.43097,1.43142,430900002.0
2006-07-21 02:15:00,1.43134,1.43165,1.43091,1.43133,600400001.0
2006-07-21 02:20:00,1.43143,1.43175,1.43133,1.43159,185400000.0
2006-07-21 02:25:00,1.4315,1.43168,1.43122,1.43163,376200002.0
2006-07-21 02:30:00,1.43177,1.43177,1.43117,1.43159,372900000.0
2006-07-21 02:35:00,1.43173,1.4321,1.43154,1.43191,262500000.0
2006-07-21 02:40:00,1.43214,1.43255,1.43209,1.43255,198100000.0
2006-07-21 02:45:00,1.43219,1.43265,1.43198,1.43213,645900000.0
2006-07-21 02:50:00,1.43244,1.4327,1.43196,1.43246,293300000.0
2006-07-21 02:55:00,1.43248,1.43269,1.4321,1.4325,284400000.0
2006-07-21 03:00:00,1.43251,1.43299,1.43246,1.43263,327700000.0
2006-07-21 03:05:00,1.43261,1.43308,1.43256,1.43308,317900000.0
2006-07-21 03:10:00,1.43246,1.43299,1.43233,1.43281,222100000.0
2006-07-21 03:15:00,1.43253,1.43291,1.43213,1.43265,165100001.0
2006-07-21 03:20:00,1.43214,1.4326,1.43199,1.43199,325800001.0
2006-07-21 03:25:00,1.43247,1.43247,1.43179,1.43203,317100000.0
2006-07-21 03:30:00,1.43206,1.43252,1.43189,1.43208,238400000.0
2006-07-21 03:35:00,1.43218,1.43254,1.432,1.43212,269900000.0
2006-07-21 03:40:00,1.43211,1.43283,1.43204,1.43263,338000000.0
2006-07-21 03:45:00,1.43257,1.43274,1.43224,1.43244,207600000.0
2006-07-21 03:50:00,1.4326,1.43262,1.43197,1.43224,292200000.0
2006-07-21 03:55:00,1.43259,1.43288,1.43207,1.43272,568900000.0
2006-07-21 04:00:00,1.4327,1.43296,1.43236,1.4325,549000001.0
2006-07-21 04:05:00,1.4324,1.43303,1.4324,1.43289,519900001.0
2006-07-21 04:10:00,1.43275,1.43304,1.43249,1.43266,438300004.0
2006-07-21 04:15:00,1.43267,1.43294,1.43262,1.43274,447500000.0
2006-07-21 04:20:00,1.43266,1.43292,1.43208,1.43223,425300001.0
2006-07-21 04:25:00,1.4321,1.43282,1.43207,1.43248,524000001.0
2006-07-21 04:30:00,1.43203,1.43275,1.43203,1.4325,239300000.0
2006-07-21 04:35:00,1.43244,1.43283,1.43197,1.43226,469400000.0
2006-07-21 04:40:00,1.43231,1.4325,1.43191,1.43243,215900000.0
2006-07-21 04:45:00,1.43241,1.43241,1.43177,1.43193,273100000.0
2006-07-21 04:50:00,1.43226,1.43243,1.43193,1.43211,225600000.0
2006-07-21 04:55:00,1.43235,1.43268,1.43194,1.43195,304700000.0
2006-07-21 05:00:00,1.43234,1.43254,1.43215,1.43254,498900000.0
2006-07-21 05:05:00,1.43256,1.43279,1.43236,1.43239,1242000004.0
2006-07-21 05:10:00,1.43243,1.43265,1.43235,1.43238,848500004.0
2006-07-21 05:15:00,1.43262,1.43303,1.43247,1.43274,906900000.0
2006-07-21 05:20:00,1.43278,1.43322,1.43275,1.43293,1230200005.0
2006-07-21 05:25:00,1.43314,1.43344,1.43297,1.43309,939000001.0
2006-07-21 05:30:00,1.4331,1.43382,1.43307,1.43342,832500001.0
2006-07-21 05:35:00,1.43363,1.43371,1.4334,1.43358,724500000.0
2006-07-21 05:40:00,1.43342,1.43377,1.43333,1.43335,685200001.0
2006-07-21 05:45:00,1.43338,1.43364,1.43316,1.43316,1028700003.0
2006-07-21 05:50:00,1.43314,1.43363,1.43311,1.43346,968100001.0
2006-07-21 05:55:00,1.43314,1.43345,1.43275,1.43277,751800001.0
2006-07-21 06:00:00,1.43279,1.43296,1.43271,1.4329,876000003.0
2006-07-21 06:05:00,1.43297,1.43297,1.43234,1.43249,1820800006.0
2006-07-21 06:10:00,1.43254,1.43294,1.43244,1.43256,1639600002.0
2006-07-21 06:15:00,1.43265,1.4328,1.43248,1.43272,974100003.0
2006-07-21 06:20:00,1.43273,1.43308,1.4326,1.43277,1470300000.0
2006-07-21 06:25:00,1.43276,1.43317,1.43269,1.43293,1444100004.0
2006-07-21 06:30:00,1.43287,1.43313,1.43275,1.43303,1052100000.0
2006-07-21 06:35:00,1.43287,1.43306,1.43267,1.43275,545400001.0
2006-07-21 06:40:00,1.4327,1.43284,1.43255,1.43268,1017900001.0
2006-07-21 06:45:00,1.43274,1.43302,1.43262,1.43274,1020600001.0
2006-07-21 06:50:00,1.43284,1.43299,1.43252,1.43274,984700004.0
2006-07-21 06:55:00,1.43274,1.43295,1.43255,1.43271,901400000.0
2006-07-21 07:00:00,1.4329,1.43297,1.43269,1.43288,1366900002.0
2006-07-21 07:05:00,1.43295,1.43295,1.43258,1.43258,1117500002.0
2006-07-21 07:10:00,1.43263,1.43265,1.4323,1.43233,1896200004.0
2006-07-21 07:15:00,1.43258,1.43282,1.43231,1.43256,1544300004.0
2006-07-21 07:20:00,1.43255,1.4331,1.43215,1.43309,1844500003.0
2006-07-21 07:25:00,1.4331,1.4331,1.4322,1.43222,1365400004.0
2006-07-21 07:30:00,1.43216,1.43246,1.43209,1.43229,1964100005.0
2006-07-21 07:35:00,1.43226,1.4324,1.43204,1.43226,1222000005.0
2006-07-21 07:40:00,1.43218,1.4324,1.43209,1.4322,1858700005.0
2006-07-21 07:45:00,1.43222,1.43262,1.43205,1.43233,2907300006.0
2006-07-21 07:50:00,1.4323,1.4323,1.43177,1.43188,2521200006.0
2006-07-21 07:55:00,1.43189,1.43215,1.43154,1.43166,2784700006.0
2006-07-21 08:00:00,1.43175,1.43229,1.43168,1.43229,2067400008.0
2006-07-21 08:05:00,1.43241,1.43247,1.43196,1.43214,2441500006.0
2006-07-21 08:10:00,1.43215,1.43234,1.43157,1.43203,1529700002.0
2006-07-21 08:15:00,1.43196,1.43213,1.4313,1.43177,1437500001.0
2006-07-21 08:20:00,1.43179,1.43216,1.43162,1.43196,1829200005.0
2006-07-21 08:25:00,1.43207,1.4322,1.43179,1.4321,2180900006.0
2006-07-21 08:30:00,1.43212,1.43284,1.43208,1.43258,1921200003.0
2006-07-21 08:35:00,1.43278,1.43365,1.43269,1.4327,2159500009.0
2006-07-21 08:40:00,1.4326,1.43364,1.43252,1.43336,1966200002.0
2006-07-21 08:45:00,1.43332,1.43339,1.43227,1.43228,2872700006.0
2006-07-21 08:50:00,1.43262,1.43278,1.43206,1.43254,2825700005.0
2006-07-21 08:55:00,1.43273,1.43284,1.43126,1.43126,2430400002.0
2006-07-21 09:00:00,1.43146,1.43174,1.43095,1.43106,2792600005.0
2006-07-21 09:05:00,1.431,1.43132,1.43043,1.43064,1954400002.0
2006-07-21 09:10:00,1.4307,1.43191,1.43048,1.43191,2239100003.0
2006-07-21 09:15:00,1.43215,1.43329,1.43177,1.43259,2121600001.0
2006-07-21 09:20:00,1.43252,1.43262,1.43078,1.43078,1664600004.0
2006-07-21 09:25:00,1.43064,1.43082,1.42916,1.43061,2339000009.0
2006-07-21 09:30:00,1.43056,1.43079,1.42999,1.43017,2082700002.0
2006-07-21 09:35:00,1.4301,1.43062,1.42988,1.4305,1926400002.0
2006-07-21 09:40:00,1.43047,1.4309,1.42964,1.43028,2258100007.0
2006-07-21 09:45:00,1.4305,1.43064,1.42942,1.43013,2205800004.0
2006-07-21 09:50:00,1.43008,1.43041,1.42977,1.43014,2246000004.0
2006-07-21 09:55:00,1.43001,1.43049,1.42992,1.43033,2903000001.0
2006-07-21 10:00:00,1.43024,1.43086,1.43021,1.43065,2273300004.0
2006-07-21 10:05:00,1.43023,1.43093,1.43023,1.43049,2391800002.0
2006-07-21 10:10:00,1.43034,1.43042,1.42945,1.43013,2289700002.0
2006-07-21 10:15:00,1.4303,1.43121,1.43017,1.43088,1844900005.0
2006-07-21 10:20:00,1.43084,1.43093,1.42889,1.42909,2190900004.0
2006-07-21 10:25:00,1.42912,1.4292,1.42831,1.42841,2561600004.0
2006-07-21 10:30:00,1.42863,1.42996,1.42829,1.42968,2511400003.0
2006-07-21 10:35:00,1.42957,1.42961,1.4291,1.42924,2392700001.0
2006-07-21 10:40:00,1.42914,1.4295,1.42874,1.42925,2414100006.0
2006-07-21 10:45:00,1.42913,1.42935,1.42883,1.42907,2065400002.0
2006-07-21 10:50:00,1.42891,1.42897,1.42664,1.42778,2048500003.0
2006-07-21 10:55:00,1.42789,1.42853,1.42761,1.42824,2529000003.0
2006-07-21 11:00:00,1.42836,1.42869,1.4273,1.4277,2433300005.0
2006-07-21 11:05:00,1.42791,1.42791,1.42715,1.42727,2079900004.0
2006-07-21 11:10:00,1.42737,1.42767,1.42724,1.42728,2352400004.0
2006-07-21 11:15:00,1.42736,1.42768,1.42709,1.42713,2273100006.0
2006-07-21 11:20:00,1.42702,1.42816,1.42676,1.42812,2599200005.0
2006-07-21 11:25:00,1.42816,1.42816,1.42716,1.42752,2395600005.0
2006-07-21 11:30:00,1.42752,1.42794,1.42732,1.42776,2530700004.0
2006-07-21 11:35:00,1.42795,1.42853,1.42775,1.42827,2897200009.0
2006-07-21 11:40:00,1.42834,1.42886,1.4278,1.4278,3028900006.0
2006-07-21 11:45:00,1.42792,1.42823,1.42742,1.42746,2628400012.0
2006-07-21 11:50:00,1.42767,1.42833,1.42754,1.42798,1351300001.0
2006-07-21 11:55:00,1.42807,1.42853,1.42779,1.42831,2344700008.0
2006-07-21 12:00:00,1.4284,1.4284,1.42751,1.4277,2030400001.0
2006-07-21 12:05:00,1.42779,1.42817,1.42757,1.4281,1974900008.0
2006-07-21 12:10:00,1.42811,1.42828,1.42753,1.42768,2056100007.0
2006-07-21 12:15:00,1.42755,1.4278,1.42737,1.4276,1727100002.0
2006-07-21 12:20:00,1.42755,1.42923,1.42708,1.4286,1954400001.0
2006-07-21 12:25:00,1.42882,1.42972,1.42823,1.42937,2409100004.0
2006-07-21 12:30:00,1.4295,1.43026,1.42934,1.42955,2674500005.0
2006-07-21 12:35:00,1.42969,1.42999,1.42936,1.42968,2705100005.0
2006-07-21 12:40:00,1.42972,1.43088,1.4297,1.43081,2095900006.0
2006-07-21 12:45:00,1.43083,1.43083,1.42933,1.4297,2379400010.0
2006-07-21 12:50:00,1.42965,1.43036,1.4292,1.43036,2019200008.0
2006-07-21 12:55:00,1.43069,1.43104,1.42952,1.43036,2517000004.0
2006-07-21 13:00:00,1.43068,1.43729,1.43068,1.4362,1657800003.0
2006-07-21 13:05:00,1.43636,1.43667,1.43494,1.43511,1466600004.0
2006-07-21 13:10:00,1.43549,1.43563,1.43372,1.43484,1615400004.0
2006-07-21 13:15:00,1.43492,1.43567,1.43462,1.43527,1246500001.0
2006-07-21 13:20:00,1.43528,1.43672,1.43528,1.43568,1201600004.0
2006-07-21 13:25:00,1.43559,1.43596,1.4353,1.43596,1858400006.0
2006-07-21 13:30:00,1.4364,1.43715,1.43635,1.43665,2013400002.0
2006-07-21 13:35:00,1.43684,1.43708,1.43596,1.43628,2042600004.0
2006-07-21 13:40:00,1.43616,1.43651,1.43563,1.43599,1140800001.0
2006-07-21 13:45:00,1.43595,1.43622,1.43494,1.4361,1894200002.0
2006-07-21 13:50:00,1.43616,1.43683,1.43615,1.4366,1938900002.0
2006-07-21 13:55:00,1.43652,1.43681,1.43621,1.43676,1794500005.0
2006-07-21 14:00:00,1.43677,1.43705,1.43663,1.43689,1841400006.0
2006-07-21 14:05:00,1.43692,1.43732,1.43573,1.43619,1558200000.0
2006-07-21 14:10:00,1.43624,1.43634,1.43343,1.43393,1060700003.0
2006-07-21 14:15:00,1.4341,1.43506,1.43334,1.43335,1972700002.0
2006-07-21 14:20:00,1.43332,1.43493,1.43332,1.43469,1687000002.0
2006-07-21 14:25:00,1.43474,1.43565,1.43474,1.43565,1748500005.0
2006-07-21 14:30:00,1.43573,1.43589,1.4353,1.43556,190800000.0
2006-07-21 14:35:00,1.43573,1.43632,1.43515,1.43625,258300001.0
2006-07-21 14:40:00,1.43634,1.43728,1.43616,1.43706,230300001.0
2006-07-21 14:45:00,1.43683,1.43904,1.43652,1.43884,198800000.0
2006-07-21 14:50:00,1.43867,1.43881,1.43735,1.43735,175400000.0
2006-07-21 14:55:00,1.43759,1.4388,1.43759,1.43816,216900000.0
2006-07-21 15:00:00,1.43819,1.43871,1.43787,1.43792,210700000.0
2006-07-21 15:05:00,1.43764,1.43858,1.43742,1.43805,265800001.0
2006-07-21 15:10:00,1.43807,1.43823,1.43726,1.43747,182100000.0
2006-07-21 15:15:00,1.43757,1.43795,1.43717,1.43763,202300001.0
2006-07-21 15:20:00,1.43768,1.43893,1.43765,1.43863,164000000.0
2006-07-21 15:25:00,1.43853,1.44144,1.43844,1.44058,180100000.0
2006-07-21 15:30:00,1.44067,1.44167,1.44033,1.4414,187600001.0
2006-07-21 15:35:00,1.44147,1.44194,1.44063,1.44063,191900000.0
2006-07-21 15:40:00,1.44082,1.44095,1.44024,1.44081,214700000.0
2006-07-21 15:45:00,1.44064,1.44162,1.44063,1.44149,230700001.0
2006-07-21 15:50:00,1.44132,1.44325,1.44132,1.44246,169800001.0
2006-07-21 15:55:00,1.44271,1.4429,1.44178,1.44201,190100001.0
2006-07-21 16:00:00,1.44183,1.4424,1.44113,1.44182,200300000.0
2006-07-21 16:05:00,1.44175,1.4427,1.44113,1.442,222600001.0
2006-07-21 16:10:00,1.44195,1.44237,1.44114,1.44237,178700000.0
2006-07-21 16:15:00,1.44237,1.44289,1.44197,1.44206,163900000.0
2006-07-21 16:20:00,1.44203,1.44221,1.44102,1.44198,195800000.0
2006-07-21 16:25:00,1.44215,1.4423,1.44148,1.4416,166000000.0
2006-07-21 16:30:00,1.44156,1.44213,1.44129,1.44183,168800000.0
2006-07-21 16:35:00,1.44177,1.44197,1.44108,1.44171,175900000.0
2006-07-21 16:40:00,1.44154,1.44243,1.44126,1.44211,202000001.0
2006-07-21 16:45:00,1.44207,1.44301,1.44206,1.44282,215800000.0
2006-07-21 16:50:00,1.44271,1.44293,1.44241,1.4427,221100002.0
2006-07-21 16:55:00,1.44286,1.44316,1.44228,1.44316,181700000.0
2006-07-21 17:00:00,1.44273,1.44308,1.44245,1.44259,209100000.0
2006-07-21 17:05:00,1.44246,1.44317,1.44219,1.44262,216200000.0
2006-07-21 17:10:00,1.44257,1.44349,1.44232,1.44297,199600000.0
2006-07-21 17:15:00,1.4433,1.44372,1.4428,1.44357,246000000.0
2006-07-21 17:20:00,1.44357,1.44359,1.44259,1.44278,169900000.0
2006-07-21 17:25:00,1.44268,1.44434,1.44268,1.44423,200900000.0
2006-07-21 17:30:00,1.44413,1.44418,1.44362,1.44389,197800001.0
2006-07-21 17:35:00,1.44385,1.44385,1.44306,1.44381,200500001.0
2006-07-21 17:40:00,1.44353,1.44371,1.44272,1.44281,203600000.0
2006-07-21 17:45:00,1.44299,1.44341,1.44273,1.4433,154800000.0
2006-07-21 17:50:00,1.44334,1.44351,1.44261,1.44304,193200000.0
2006-07-21 17:55:00,1.44306,1.44329,1.44198,1.44198,214500000.0
2006-07-21 18:00:00,1.44214,1.44244,1.44183,1.44203,235300000.0
2006-07-21 18:05:00,1.44212,1.44239,1.44174,1.44226,196500001.0
2006-07-21 18:10:00,1.44226,1.44317,1.44224,1.44308,186000000.0
2006-07-21 18:15:00,1.44278,1.44283,1.44203,1.4421,197400000.0
2006-07-21 18:20:00,1.44219,1.44227,1.44187,1.4421,193600002.0
2006-07-21 18:25:00,1.44236,1.44277,1.44201,1.44263,175900000.0
2006-07-21 18:30:00,1.44268,1.44275,1.44197,1.44224,185600000.0
2006-07-21 18:35:00,1.44231,1.4425,1.44205,1.44228,191600000.0
2006-07-21 18:40:00,1.44226,1.44241,1.44187,1.44207,205300001.0
2006-07-21 18:45:00,1.44223,1.44235,1.44196,1.44215,179700000.0
2006-07-21 18:50:00,1.44232,1.44299,1.44226,1.44288,215300003.0
2006-07-21 18:55:00,1.44268,1.44316,1.44249,1.44294,165300000.0
2006-07-21 19:00:00,1.4431,1.44326,1.4426,1.44282,214800001.0
2006-07-21 19:05:00,1.44278,1.44298,1.44249,1.44264,170000000.0
2006-07-21 19:10:00,1.44274,1.44274,1.44212,1.44256,215900000.0
2006-07-21 19:15:00,1.44242,1.44287,1.44226,1.44265,215200003.0
2006-07-21 19:20:00,1.4427,1.44287,1.44219,1.44243,167700000.0
2006-07-21 19:25:00,1.44258,1.4428,1.44204,1.44251,197300001.0
2006-07-21 19:30:00,1.44252,1.44291,1.44234,1.44278,231900002.0
2006-07-21 19:35:00,1.44282,1.44303,1.44245,1.44295,225700001.0
2006-07-21 19:40:00,1.4428,1.4431,1.44258,1.44305,224300001.0
2006-07-21 19:45:00,1.44294,1.44298,1.4424,1.44277,162700000.0
2006-07-21 19:50:00,1.44292,1.44298,1.44255,1.44293,177200000.0
2006-07-21 19:55:00,1.44294,1.44323,1.44286,1.44306,146800000.0
2006-07-21 20:00:00,1.44305,1.44416,1.44303,1.44333,177000000.0
2006-07-21 20:05:00,1.44333,1.44375,1.4431,1.44363,172700000.0
2006-07-21 20:10:00,1.44333,1.44386,1.44282,1.44335,178800000.0
2006-07-21 20:15:00,1.44315,1.44327,1.44227,1.44317,209000000.0
2006-07-21 20:20:00,1.44315,1.44351,1.44283,1.4433,179400000.0
2006-07-21 20:25:00,1.44357,1.44357,1.44278,1.44333,210700000.0
2006-07-21 20:30:00,1.44336,1.44397,1.44314,1.44389,194200000.0
2006-07-21 20:35:00,1.44393,1.44403,1.44311,1.44337,208700000.0
2006-07-21 20:40:00,1.44348,1.44367,1.4427,1.44304,204000000.0
2006-07-21 20:45:00,1.44276,1.44349,1.44276,1.44326,206300000.0
2006-07-21 20:50:00,1.44322,1.44383,1.44316,1.44367,184400000.0
2006-07-21 20:55:00,1.44367,1.44371,1.44263,1.44363,198200000.0
2006-07-21 21:00:00,1.44369,1.44397,1.44319,1.44396,199100001.0
2006-07-21 21:05:00,1.44376,1.44483,1.44376,1.4444,175900001.0
2006-07-21 21:10:00,1.44455,1.44455,1.44393,1.44401,253700000.0
2006-07-21 21:15:00,1.44404,1.44416,1.44348,1.44387,217000002.0
2006-07-21 21:20:00,1.4439,1.44407,1.44339,1.44351,186800000.0
2006-07-21 21:25:00,1.44361,1.44407,1.44353,1.44401,164900000.0
2006-07-21 21:30:00,1.44396,1.44423,1.44383,1.44416,168300000.0
2006-07-21 21:35:00,1.44413,1.44433,1.44385,1.44433,179400000.0
2006-07-21 21:40:00,1.44422,1.44492,1.44405,1.44474,148000000.0
2006-07-21 21:45:00,1.44475,1.44505,1.44446,1.44505,161800000.0
2006-07-21 21:50:00,1.4451,1.4451,1.44424,1.44462,327800002.0
2006-07-21 21:55:00,1.44461,1.44496,1.44417,1.44475,228200000.0
2006-07-21 22:00:00,1.44487,1.44494,1.44395,1.44407,210800002.0
2006-07-21 22:05:00,1.44421,1.44468,1.44398,1.44417,181900000.0
2006-07-21 22:10:00,1.44437,1.44491,1.44425,1.44465,222200001.0
2006-07-21 22:15:00,1.44473,1.44494,1.44431,1.44453,190800000.0
2006-07-21 22:20:00,1.44449,1.44477,1.44427,1.44447,254100000.0
2006-07-21 22:25:00,1.44436,1.44445,1.44385,1.44435,158400000.0
2006-07-21 22:30:00,1.44416,1.44458,1.44387,1.44426,235100000.0
2006-07-21 22:35:00,1.44409,1.44424,1.44358,1.44402,178100000.0
2006-07-21 22:40:00,1.44415,1.44439,1.44386,1.4443,186300000.0
2006-07-21 22:45:00,1.44435,1.44453,1.44384,1.44394,180800000.0
2006-07-21 22:50:00,1.44397,1.44424,1.44371,1.44373,189800000.0
2006-07-21 22:55:00,1.44378,1.44389,1.44325,1.4436,195700002.0
2006-07-23 23:20:00,1.4436,1.44406,1.4436,1.44378,137500000.0
2006-07-23 23:25:00,1.44391,1.44411,1.44363,1.44391,219200000.0
2006-07-23 23:30:00,1.44381,1.44406,1.44366,1.44381,183500001.0
2006-07-23 23:35:00,1.44401,1.4441,1.44381,1.44391,209700000.0
2006-07-23 23:40:00,1.44414,1.44414,1.44349,1.44394,232800001.0
2006-07-23 23:45:00,1.44383,1.44406,1.44363,1.44386,212300000.0
2006-07-23 23:50:00,1.44396,1.44415,1.44127,1.44127,229200000.0
2006-07-23 23:55:00,1.44173,1.44227,1.44164,1.44165,185400001.0
2006-07-24 00:00:00,1.44214,1.4447,1.44214,1.44448,201100000.0
2006-07-24 00:05:00,1.44468,1.4451,1.44462,1.44479,218500002.0
2006-07-24 00:10:00,1.4448,1.44484,1.44428,1.44453,216000001.0
2006-07-24 00:15:00,1.44434,1.4452,1.44434,1.44515,170500001.0
2006-07-24 00:20:00,1.44531,1.44531,1.44415,1.44468,175000001.0
2006-07-24 00:25:00,1.44452,1.44533,1.44441,1.44482,196400000.0
2006-07-24 00:30:00,1.44477,1.44511,1.44448,1.44469,163900000.0
2006-07-24 00:35:00,1.44508,1.44519,1.44444,1.44515,205700000.0
2006-07-24 00:40:00,1.44522,1.44539,1.44436,1.44436,186400000.0
2006-07-24 00:45:00,1.44457,1.44516,1.44445,1.44488,220700000.0
2006-07-24 00:50:00,1.44492,1.44512,1.44445,1.44483,169500001.0
2006-07-24 00:55:00,1.44482,1.44549,1.44443,1.44544,204300001.0
2006-07-24 01:00:00,1.44539,1.44552,1.44492,1.4452,235200001.0
2006-07-24 01:05:00,1.44518,1.44543,1.44471,1.44534,169800001.0
2006-07-24 01:10:00,1.44526,1.44574,1.44501,1.44558,200700000.0
2006-07-24 01:15:00,1.4456,1.44564,1.44502,1.44532,160600000.0
2006-07-24 01:20:00,1.44541,1.44552,1.44488,1.44534,222200001.0
2006-07-24 01:25:00,1.44526,1.4455,1.44499,1.44531,188600001.0
2006-07-24 01:30:00,1.44541,1.44588,1.44501,1.44575,193900000.0
2006-07-24 01:35:00,1.44573,1.44585,1.44468,1.44504,192700000.0
2006-07-24 01:40:00,1.44501,1.44538,1.44469,1.44522,203800000.0
2006-07-24 01:45:00,1.44527,1.44539,1.44458,1.44503,193700000.0
2006-07-24 01:50:00,1.44498,1.44514,1.44449,1.44484,214500000.0
2006-07-24 01:55:00,1.44477,1.44477,1.44406,1.44442,223400000.0
2006-07-24 02:00:00,1.44387,1.44387,1.44137,1.44167,373600000.0
2006-07-24 02:05:00,1.44193,1.44305,1.44169,1.44223,569800001.0
2006-07-24 02:10:00,1.44202,1.44241,1.44172,1.44196,436700001.0
2006-07-24 02:15:00,1.4415,1.44228,1.44111,1.44196,581900002.0
2006-07-24 02:20:00,1.44204,1.44236,1.44191,1.44221,181500000.0
2006-07-24 02:25:00,1.4421,1.44224,1.44124,1.44153,322000001.0
2006-07-24 02:30:00,1.44169,1.44181,1.44123,1.44147,414700001.0
2006-07-24 02:35:00,1.44148,1.44155,1.44095,1.44135,299300000.0
2006-07-24 02:40:00,1.44146,1.44178,1.44132,1.44151,221500002.0
2006-07-24 02:45:00,1.44106,1.44163,1.44024,1.44029,605500001.0
2006-07-24 02:50:00,1.44049,1.441,1.44019,1.44045,281700000.0
2006-07-24 02:55:00,1.44038,1.44084,1.44017,1.44059,270300000.0
2006-07-24 03:00:00,1.44056,1.44135,1.44037,1.44103,325400001.0
2006-07-24 03:05:00,1.44112,1.44147,1.44081,1.44145,269300000.0
2006-07-24 03:10:00,1.44099,1.44143,1.44072,1.441,197800000.0
2006-07-24 03:15:00,1.44072,1.44118,1.44059,1.44116,175400000.0
2006-07-24 03:20:00,1.44076,1.44126,1.43979,1.4398,284800000.0
2006-07-24 03:25:00,1.44004,1.44005,1.439,1.43973,365300000.0
2006-07-24 03:30:00,1.4399,1.44062,1.43977,1.44014,214000001.0
2006-07-24 03:35:00,1.44022,1.44092,1.44,1.44038,287900000.0
2006-07-24 03:40:00,1.44036,1.44088,1.44034,1.44058,367000003.0
2006-07-24 03:45:00,1.44057,1.44091,1.44034,1.44061,188000000.0
2006-07-24 03:50:00,1.44074,1.44084,1.43985,1.44015,313100000.0
2006-07-24 03:55:00,1.44067,1.44073,1.43983,1.44042,599400002.0
2006-07-24 04:00:00,1.44037,1.44063,1.4398,1.43994,583300002.0
2006-07-24 04:05:00,1.43978,1.4408,1.43965,1.44074,472400001.0
2006-07-24 04:10:00,1.44061,1.44097,1.44034,1.44097,411300000.0
2006-07-24 04:15:00,1.44102,1.44125,1.44087,1.44107,437300003.0
2006-07-24 04:20:00,1.44093,1.4413,1.44048,1.44048,482000002.0
2006-07-24 04:25:00,1.44039,1.44102,1.44029,1.44079,681400003.0
2006-07-24 04:30:00,1.44049,1.44101,1.44048,1.4408,233700000.0
2006-07-24 04:35:00,1.44067,1.44115,1.44025,1.44086,482000001.0
2006-07-24 04:40:00,1.44085,1.44118,1.44065,1.44116,270400000.0
2006-07-24 04:45:00,1.44108,1.44136,1.44063,1.44074,317700000.0
2006-07-24 04:50:00,1.44112,1.44117,1.44017,1.44036,234200000.0
2006-07-24 04:55:00,1.44067,1.44078,1.44021,1.44048,276000001.0
2006-07-24 05:00:00,1.44092,1.4411,1.4404,1.4405,509900001.0
2006-07-24 05:05:00,1.44043,1.44094,1.44033,1.44052,1150600004.0
2006-07-24 05:10:00,1.44059,1.44079,1.44024,1.44024,926800002.0
2006-07-24 05:15:00,1.44036,1.44052,1.44003,1.44011,946800000.0
2006-07-24 05:20:00,1.44016,1.44054,1.43992,1.43992,1077600001.0
2006-07-24 05:25:00,1.44025,1.44056,1.44011,1.44035,1106200001.0
2006-07-24 05:30:00,1.44022,1.44075,1.44012,1.44027,882100001.0
2006-07-24 05:35:00,1.44051,1.44077,1.44027,1.44056,713200001.0
2006-07-24 05:40:00,1.44039,1.44066,1.44022,1.44042,765200002.0
2006-07-24 05:45:00,1.44046,1.44093,1.44028,1.44051,995600001.0
2006-07-24 05:50:00,1.44044,1.4409,1.44043,1.44082,991900003.0
2006-07-24 05:55:00,1.44072,1.44089,1.44057,1.44069,745000003.0
2006-07-24 06:00:00,1.4407,1.44077,1.4404,1.44048,834400002.0
2006-07-24 06:05:00,1.44048,1.44075,1.44033,1.44055,1853000004.0
2006-07-24 06:10:00,1.4406,1.44099,1.4405,1.44069,1660900006.0
2006-07-24 06:15:00,1.44067,1.44136,1.44058,1.44106,932900001.0
2006-07-24 06:20:00,1.44097,1.44136,1.44081,1.44094,1388500004.0
2006-07-24 06:25:00,1.44087,1.44126,1.44082,1.44095,1425100005.0
2006-07-24 06:30:00,1.44092,1.44134,1.44087,1.44125,1225600005.0
2006-07-24 06:35:00,1.44112,1.44145,1.44094,1.44119,619300001.0
2006-07-24 06:40:00,1.44116,1.44137,1.44101,1.44113,1046100000.0
2006-07-24 06:45:00,1.44117,1.44133,1.44099,1.44107,1056800004.0
2006-07-24 06:50:00,1.44128,1.44146,1.44076,1.44121,1024800003.0
2006-07-24 06:55:00,1.44121,1.44139,1.44111,1.44121,1011100004.0
2006-07-24 07:00:00,1.44118,1.44138,1.44088,1.44096,1254900001.0
2006-07-24 07:05:00,1.44108,1.44112,1.44054,1.44067,1062300002.0
2006-07-24 07:10:00,1.44072,1.44103,1.44055,1.4409,1804000007.0
2006-07-24 07:15:00,1.44105,1.44118,1.44071,1.44104,1358800003.0
2006-07-24 07:20:00,1.44104,1.44109,1.44068,1.44083,1801200003.0
2006-07-24 07:25:00,1.44082,1.44157,1.44074,1.4413,1304100003.0
2006-07-24 07:30:00,1.44134,1.44151,1.43919,1.43919,1863700005.0
2006-07-24 07:35:00,1.43928,1.44005,1.43909,1.43972,1333600001.0
2006-07-24 07:40:00,1.43975,1.4399,1.43937,1.43961,1925900003.0
2006-07-24 07:45:00,1.43967,1.43976,1.43893,1.43954,2950700006.0
2006-07-24 07:50:00,1.43953,1.4398,1.439,1.43934,2670600004.0
2006-07-24 07:55:00,1.43944,1.44076,1.43942,1.44076,2706000004.0
2006-07-24 08:00:00,1.44046,1.44046,1.43895,1.4394,1944500004.0
2006-07-24 08:05:00,1.4395,1.44034,1.43907,1.44012,2554600012.0
2006-07-24 08:10:00,1.44014,1.44034,1.43985,1.44006,1546500007.0
2006-07-24 08:15:00,1.44003,1.44055,1.43998,1.44053,1354400005.0
2006-07-24 08:20:00,1.44052,1.44069,1.44002,1.44002,1740100003.0
2006-07-24 08:25:00,1.43999,1.44015,1.43971,1.4398,2319600007.0
2006-07-24 08:30:00,1.43972,1.43996,1.43933,1.43942,1990300007.0
2006-07-24 08:35:00,1.43948,1.4402,1.43941,1.43999,2079300001.0
2006-07-24 08:40:00,1.43983,1.4405,1.43963,1.43999,2095600005.0
2006-07-24 08:45:00,1.43998,1.44022,1.43976,1.4399,2796100005.0
2006-07-24 08:50:00,1.44025,1.4404,1.43956,1.43976,2820600005.0
2006-07-24 08:55:00,1.4399,1.44003,1.43932,1.4394,2408300006.0
2006-07-24 09:00:00,1.43953,1.4406,1.43953,1.44035,2627800004.0
2006-07-24 09:05:00,1.44041,1.44128,1.44033,1.4405,2059600005.0
2006-07-24 09:10:00,1.44045,1.4409,1.44015,1.44045,2223400006.0
2006-07-24 09:15:00,1.4404,1.4412,1.43998,1.44082,2169500006.0
2006-07-24 09:20:00,1.44089,1.44182,1.44062,1.44062,1688600003.0
2006-07-24 09:25:00,1.44056,1.44083,1.44011,1.44077,2355600005.0
2006-07-24 09:30:00,1.44071,1.44098,1.44006,1.4402,2225100011.0
2006-07-24 09:35:00,1.44023,1.44087,1.44023,1.44026,1873500003.0
2006-07-24 09:40:00,1.44025,1.44066,1.43984,1.44039,2239900006.0
2006-07-24 09:45:00,1.44054,1.44091,1.44035,1.44083,2179500006.0
2006-07-24 09:50:00,1.44079,1.44129,1.44073,1.44114,2331000008.0
2006-07-24 09:55:00,1.44105,1.44128,1.44055,1.44127,2965800006.0
2006-07-24 10:00:00,1.4413,1.44186,1.44105,1.44159,2309900008.0
2006-07-24 10:05:00,1.44131,1.44173,1.44121,1.44143,2627300006.0
2006-07-24 10:10:00,1.44146,1.4416,1.44063,1.44081,2410300010.0
2006-07-24 10:15:00,1.44096,1.44151,1.44056,1.44075,1894200005.0
2006-07-24 10:20:00,1.44072,1.44105,1.44035,1.44059,2232700004.0
2006-07-24 10:25:00,1.44055,1.44076,1.44017,1.44056,2704900006.0
2006-07-24 10:30:00,1.44063,1.4408,1.44022,1.44037,2484800007.0
2006-07-24 10:35:00,1.44025,1.44081,1.44016,1.44077,2357000008.0
2006-07-24 10:40:00,1.44079,1.44097,1.44041,1.44086,2296200005.0
2006-07-24 10:45:00,1.44093,1.44108,1.4401,1.44026,2079400003.0
2006-07-24 10:50:00,1.44022,1.44084,1.43979,1.44066,2220100001.0
2006-07-24 10:55:00,1.44066,1.44156,1.44057,1.4413,2583600004.0
2006-07-24 11:00:00,1.44134,1.44155,1.44095,1.4415,2480900009.0
2006-07-24 11:05:00,1.44126,1.44137,1.44069,1.44099,2202300003.0
2006-07-24 11:10:00,1.44106,1.44122,1.44069,1.44075,2308300001.0
2006-07-24 11:15:00,1.4409,1.44139,1.44082,1.44105,2197400008.0
2006-07-24 11:20:00,1.44108,1.4421,1.44108,1.44149,2578000004.0
2006-07-24 11:25:00,1.44151,1.44173,1.44103,1.44143,2489400006.0
2006-07-24 11:30:00,1.44131,1.4415,1.43976,1.43999,2562900008.0
2006-07-24 11:35:00,1.44,1.44072,1.43969,1.44034,2858000004.0
2006-07-24 11:40:00,1.44049,1.44078,1.44031,1.44036,3104500009.0
2006-07-24 11:45:00,1.4406,1.44084,1.44029,1.44055,2641700005.0
2006-07-24 11:50:00,1.44065,1.44076,1.44015,1.44032,1328400003.0
2006-07-24 11:55:00,1.44002,1.44023,1.43958,1.43992,2421900003.0
2006-07-24 12:00:00,1.44014,1.44057,1.43993,1.44041,2128100004.0
2006-07-24 12:05:00,1.44043,1.44087,1.44016,1.44072,2041900007.0
2006-07-24 12:10:00,1.44081,1.44108,1.44055,1.44092,2099500004.0
2006-07-24 12:15:00,1.44076,1.44089,1.43999,1.44023,1691000002.0
2006-07-24 12:20:00,1.44018,1.44082,1.43991,1.44045,2083700002.0
2006-07-24 12:25:00,1.44071,1.44088,1.44017,1.44028,2625300007.0
2006-07-24 12:30:00,1.44019,1.44045,1.43971,1.43982,2442200003.0
2006-07-24 12:35:00,1.43994,1.44019,1.43949,1.43963,2633100006.0
2006-07-24 12:40:00,1.43969,1.44002,1.43921,1.43965,2078000005.0
2006-07-24 12:45:00,1.43971,1.43979,1.43901,1.43907,2220000007.0
2006-07-24 12:50:00,1.43888,1.43899,1.43814,1.43817,2076100005.0
2006-07-24 12:55:00,1.43817,1.43904,1.43805,1.43877,2445600005.0
2006-07-24 13:00:00,1.43887,1.43913,1.43862,1.43884,1537700002.0
2006-07-24 13:05:00,1.43895,1.43971,1.43895,1.43939,1343000002.0
2006-07-24 13:10:00,1.43947,1.43958,1.43893,1.43914,1621200004.0
2006-07-24 13:15:00,1.43913,1.43954,1.43895,1.4393,1213100000.0
2006-07-24 13:20:00,1.43926,1.43992,1.43912,1.43983,1073000003.0
2006-07-24 13:25:00,1.43982,1.44054,1.43976,1.44027,1730000003.0
2006-07-24 13:30:00,1.44037,1.44051,1.43991,1.4401,1872800003.0
2006-07-24 13:35:00,1.44019,1.44034,1.43956,1.43993,2084400005.0
2006-07-24 13:40:00,1.44,1.44103,1.43999,1.44089,1151500000.0
2006-07-24 13:45:00,1.44087,1.44095,1.44021,1.44075,1918600002.0
2006-07-24 13:50:00,1.44085,1.44129,1.44074,1.44102,1929100006.0
2006-07-24 13:55:00,1.44076,1.44146,1.44044,1.44146,1738500008.0
2006-07-24 14:00:00,1.44153,1.44166,1.44112,1.44129,1890200003.0
2006-07-24 14:05:00,1.44125,1.44139,1.43956,1.44004,1561400002.0
2006-07-24 14:10:00,1.44023,1.44066,1.44018,1.44058,987500002.0
2006-07-24 14:15:00,1.44068,1.44103,1.43998,1.44063,2012000004.0
2006-07-24 14:20:00,1.44031,1.44048,1.43945,1.44003,1851000002.0
2006-07-24 14:25:00,1.44013,1.44086,1.44013,1.44052,1665800001.0
2006-07-24 14:30:00,1.44089,1.44547,1.44089,1.44516,162000000.0
2006-07-24 14:35:00,1.44508,1.44589,1.44477,1.44542,163800000.0
2006-07-24 14:40:00,1.44534,1.44622,1.44424,1.44585,226700000.0
2006-07-24 14:45:00,1.44549,1.44583,1.44481,1.44486,185500001.0
2006-07-24 14:50:00,1.44468,1.44556,1.44468,1.44509,220400000.0
2006-07-24 14:55:00,1.44554,1.44584,1.44517,1.4454,197800001.0
2006-07-24 15:00:00,1.44538,1.44576,1.44517,1.44565,211200000.0
2006-07-24 15:05:00,1.44562,1.44603,1.44525,1.4458,219500001.0
2006-07-24 15:10:00,1.4457,1.44603,1.44556,1.44584,190500000.0
2006-07-24 15:15:00,1.44589,1.44627,1.44546,1.44595,200100001.0
2006-07-24 15:20:00,1.446,1.4471,1.44593,1.44635,153500000.0
2006-07-24 15:25:00,1.44635,1.44693,1.44601,1.4466,166200000.0
2006-07-24 15:30:00,1.44658,1.44664,1.44542,1.44553,200400001.0
2006-07-24 15:35:00,1.44522,1.44586,1.44427,1.44573,256200001.0
2006-07-24 15:40:00,1.44554,1.44596,1.44531,1.44563,176200001.0
2006-07-24 15:45:00,1.44543,1.44586,1.44516,1.44562,234900000.0
2006-07-24 15:50:00,1.44555,1.44648,1.44555,1.44635,168200000.0
2006-07-24 15:55:00,1.44638,1.44638,1.44534,1.44551,168100001.0
2006-07-24 16:00:00,1.44563,1.44563,1.44473,1.44475,194100000.0
2006-07-24 16:05:00,1.44488,1.44516,1.44447,1.44472,172600000.0
2006-07-24 16:10:00,1.44494,1.4452,1.44464,1.44488,182300001.0
2006-07-24 16:15:00,1.44457,1.44502,1.44436,1.44439,178400000.0
2006-07-24 16:20:00,1.44436,1.4444,1.44379,1.44387,216600000.0
2006-07-24 16:25:00,1.44412,1.44422,1.44315,1.44347,235300001.0
2006-07-24 16:30:00,1.44343,1.44391,1.44318,1.44372,258100000.0
2006-07-24 16:35:00,1.4438,1.44401,1.44337,1.44401,230500001.0
2006-07-24 16:40:00,1.44383,1.444,1.4433,1.44394,209300002.0
2006-07-24 16:45:00,1.44385,1.44419,1.44367,1.44404,192300000.0
2006-07-24 16:50:00,1.444,1.44403,1.44304,1.44314,204800000.0
2006-07-24 16:55:00,1.44334,1.44334,1.44233,1.44305,185700000.0
2006-07-24 17:00:00,1.44262,1.44348,1.44262,1.44276,230600001.0
2006-07-24 17:05:00,1.44256,1.44284,1.44224,1.44266,203900000.0
2006-07-24 17:10:00,1.44254,1.44335,1.44251,1.44285,173700000.0
2006-07-24 17:15:00,1.44313,1.44316,1.44247,1.44286,188400001.0
2006-07-24 17:20:00,1.44259,1.4427,1.44181,1.44181,165900000.0
2006-07-24 17:25:00,1.44167,1.44234,1.44167,1.44221,183500000.0
2006-07-24 17:30:00,1.442,1.44275,1.4414,1.44262,214500002.0
2006-07-24 17:35:00,1.44268,1.44296,1.44208,1.44288,183200000.0
2006-07-24 17:40:00,1.4426,1.4426,1.44175,1.44175,212500000.0
2006-07-24 17:45:00,1.44185,1.44213,1.44142,1.44182,201700000.0
2006-07-24 17:50:00,1.44206,1.44216,1.44117,1.44155,171300000.0
2006-07-24 17:55:00,1.44145,1.44163,1.4409,1.44115,227000001.0
2006-07-24 18:00:00,1.44136,1.44192,1.44115,1.44157,234400002.0
2006-07-24 18:05:00,1.44185,1.44267,1.4418,1.44247,201000000.0
2006-07-24 18:10:00,1.44234,1.4426,1.44183,1.44242,190100001.0
2006-07-24 18:15:00,1.4424,1.4426,1.44187,1.44187,253300000.0
2006-07-24 18:20:00,1.44191,1.4421,1.44147,1.44153,190100001.0
2006-07-24 18:25:00,1.44185,1.4421,1.44163,1.44185,195900002.0
2006-07-24 18:30:00,1.44187,1.44204,1.44167,1.44187,215700000.0
2006-07-24 18:35:00,1.44167,1.44198,1.44149,1.44195,213500002.0
2006-07-24 18:40:00,1.44198,1.44218,1.44171,1.44172,189900000.0
2006-07-24 18:45:00,1.44194,1.44206,1.44107,1.44121,153700000.0
2006-07-24 18:50:00,1.44134,1.44195,1.44126,1.44191,213600002.0
2006-07-24 18:55:00,1.44175,1.44197,1.44121,1.44155,177800001.0
2006-07-24 19:00:00,1.44176,1.4422,1.4416,1.44195,237900001.0
2006-07-24 19:05:00,1.44195,1.44199,1.44135,1.44139,237800001.0
2006-07-24 19:10:00,1.44162,1.44179,1.44091,1.44151,192700000.0
2006-07-24 19:15:00,1.44132,1.44141,1.44065,1.44109,205800000.0
2006-07-24 19:20:00,1.44106,1.44119,1.43979,1.44004,266400001.0
2006-07-24 19:25:00,1.4402,1.44071,1.43997,1.44053,188500001.0
2006-07-24 19:30:00,1.44059,1.44069,1.44017,1.4402,202500000.0
2006-07-24 19:35:00,1.44012,1.44072,1.43983,1.44044,230700001.0
2006-07-24 19:40:00,1.44033,1.44059,1.43989,1.44059,221700002.0
2006-07-24 19:45:00,1.44063,1.44102,1.44033,1.44077,192100000.0
2006-07-24 19:50:00,1.4409,1.44116,1.44051,1.44084,165800000.0
2006-07-24 19:55:00,1.44072,1.4408,1.43953,1.43976,129200000.0
2006-07-24 20:00:00,1.43973,1.4401,1.43919,1.4397,224700002.0
2006-07-24 20:05:00,1.43976,1.4401,1.4393,1.43958,187900000.0
2006-07-24 20:10:00,1.43908,1.44021,1.43908,1.44006,203100001.0
2006-07-24 20:15:00,1.44013,1.44034,1.43986,1.44011,182700000.0
2006-07-24 20:20:00,1.44012,1.44031,1.43987,1.43989,223700002.0
2006-07-24 20:25:00,1.44023,1.44063,1.43986,1.44032,217700001.0
2006-07-24 20:30:00,1.44043,1.44059,1.43999,1.44033,187600000.0
2006-07-24 20:35:00,1.44023,1.4406,1.43988,1.43999,217100000.0
2006-07-24 20:40:00,1.44005,1.4403,1.43956,1.43999,190900000.0
2006-07-24 20:45:00,1.43982,1.44024,1.43971,1.44024,198700000.0
2006-07-24 20:50:00,1.44021,1.44088,1.44016,1.44063,204500001.0
2006-07-24 20:55:00,1.44054,1.4407,1.44029,1.44066,170700000.0
2006-07-24 21:00:00,1.4406,1.44112,1.44031,1.44101,173700000.0
2006-07-24 21:05:00,1.44069,1.44099,1.43919,1.43963,186200000.0
2006-07-24 21:10:00,1.43972,1.44119,1.43963,1.44097,219700001.0
2006-07-24 21:15:00,1.44105,1.44122,1.43991,1.44044,175400000.0
2006-07-24 21:20:00,1.44049,1.44104,1.44026,1.44052,226200002.0
2006-07-24 21:25:00,1.44053,1.44072,1.44029,1.44065,189200001.0
2006-07-24 21:30:00,1.44073,1.4409,1.44062,1.4407,182800000.0
2006-07-24 21:35:00,1.44071,1.44105,1.44036,1.44094,157000000.0
2006-07-24 21:40:00,1.44072,1.44091,1.44026,1.44045,153000000.0
2006-07-24 21:45:00,1.44037,1.44056,1.43999,1.44018,177100000.0
2006-07-24 21:50:00,1.44021,1.44077,1.43997,1.4406,219800000.0
2006-07-24 21:55:00,1.44063,1.44082,1.44022,1.4404,191000000.0
2006-07-24 22:00:00,1.44046,1.4407,1.44012,1.44026,220200003.0
2006-07-24 22:05:00,1.44042,1.4408,1.44018,1.44058,258800005.0
2006-07-24 22:10:00,1.4406,1.44138,1.44044,1.4409,205700000.0
2006-07-24 22:15:00,1.44093,1.44147,1.44089,1.44137,195000000.0
2006-07-24 22:20:00,1.44142,1.44147,1.44083,1.44126,208900000.0
2006-07-24 22:25:00,1.44113,1.44121,1.44059,1.44082,240400001.0
2006-07-24 22:30:00,1.44079,1.4412,1.44047,1.44074,218400000.0
2006-07-24 22:35:00,1.44082,1.44127,1.44045,1.44089,191600000.0
2006-07-24 22:40:00,1.44116,1.44129,1.44082,1.44111,165100000.0
2006-07-24 22:45:00,1.44118,1.44155,1.44083,1.44093,151400000.0
2006-07-24 22:50:00,1.44087,1.44091,1.4403,1.44066,184600001.0
2006-07-24 22:55:00,1.44092,1.44122,1.4408,1.44103,190400001.0
2006-07-24 23:00:00,1.44098,1.4422,1.4408,1.4416,174600000.0
2006-07-24 23:05:00,1.4415,1.4422,1.4413,1.4416,189000000.0
2006-07-24 23:10:00,1.4415,1.4418,1.4404,1.4404,151200000.0
2006-07-24 23:15:00,1.4405,1.4409,1.44,1.44,189000000.0
2006-07-24 23:20:00,1.4399,1.4408,1.4398,1.44,189000000.0
2006-07-24 23:25:00,1.44086,1.44086,1.43956,1.43991,169000001.0
2006-07-24 23:30:00,1.43983,1.44025,1.43978,1.43985,171500000.0
2006-07-24 23:35:00,1.43991,1.43991,1.43887,1.43887,191300000.0
2006-07-24 23:40:00,1.43911,1.43918,1.43734,1.43745,223800001.0
2006-07-24 23:45:00,1.43751,1.43843,1.43741,1.43833,228400000.0
2006-07-24 23:50:00,1.43877,1.43941,1.43836,1.43836,189600000.0
2006-07-24 23:55:00,1.43887,1.4392,1.43875,1.43895,161500001.0
2006-07-25 00:00:00,1.4391,1.44028,1.43898,1.44021,201800000.0
2006-07-25 00:05:00,1.44075,1.44102,1.44026,1.44042,195100001.0
2006-07-25 00:10:00,1.44053,1.44063,1.44006,1.44035,151400001.0
2006-07-25 00:15:00,1.44011,1.4406,1.44011,1.44052,177300000.0
2006-07-25 00:20:00,1.44054,1.4407,1.43837,1.44009,208700001.0
2006-07-25 00:25:00,1.43998,1.44055,1.43995,1.44018,190100000.0
2006-07-25 00:30:00,1.43999,1.44139,1.43999,1.44106,225500001.0
2006-07-25 00:35:00,1.44141,1.44141,1.44057,1.44066,183300000.0
2006-07-25 00:40:00,1.44066,1.44141,1.44047,1.44141,171000000.0
2006-07-25 00:45:00,1.44157,1.44224,1.44104,1.44153,204800000.0
2006-07-25 00:50:00,1.44126,1.44173,1.44068,1.44119,211900000.0
2006-07-25 00:55:00,1.44125,1.44134,1.44085,1.44101,188600001.0
2006-07-25 01:00:00,1.44095,1.44112,1.4406,1.44112,187000000.0
2006-07-25 01:05:00,1.44116,1.44183,1.44106,1.44153,165600001.0
2006-07-25 01:10:00,1.44141,1.44208,1.44114,1.44185,171200000.0
2006-07-25 01:15:00,1.4419,1.44212,1.44164,1.44191,219200000.0
2006-07-25 01:20:00,1.44192,1.44199,1.4409,1.44147,169300000.0
2006-07-25 01:25:00,1.44141,1.44157,1.44112,1.44149,175600000.0
2006-07-25 01:30:00,1.44167,1.44172,1.4411,1.44143,186700000.0
2006-07-25 01:35:00,1.4414,1.44157,1.44106,1.44135,209300000.0
2006-07-25 01:40:00,1.44109,1.44137,1.44077,1.44105,175300000.0
2006-07-25 01:45:00,1.44103,1.44132,1.4405,1.44094,196200000.0
2006-07-25 01:50:00,1.44091,1.44137,1.44056,1.44133,186600001.0
2006-07-25 01:55:00,1.44136,1.44158,1.44104,1.44145,193700001.0
2006-07-25 02:00:00,1.44136,1.44185,1.44112,1.44116,317900000.0
2006-07-25 02:05:00,1.44119,1.4413,1.44071,1.44105,574700000.0
2006-07-25 02:10:00,1.4407,1.44103,1.44024,1.44052,458600002.0
2006-07-25 02:15:00,1.44052,1.44094,1.44017,1.44044,523100001.0
2006-07-25 02:20:00,1.44081,1.44119,1.44022,1.44051,225000001.0
2006-07-25 02:25:00,1.44039,1.44054,1.43967,1.44036,367400003.0
2006-07-25 02:30:00,1.44065,1.44138,1.44014,1.4412,335900000.0
2006-07-25 02:35:00,1.44121,1.4414,1.44019,1.44043,249600000.0
2006-07-25 02:40:00,1.4405,1.44081,1.4402,1.44081,195500000.0
2006-07-25 02:45:00,1.44049,1.44105,1.44033,1.44049,604000002.0
2006-07-25 02:50:00,1.4408,1.4415,1.44055,1.44096,289900000.0
2006-07-25 02:55:00,1.44115,1.44135,1.4405,1.44057,256800001.0
2006-07-25 03:00:00,1.44078,1.44106,1.44058,1.44063,305200000.0
2006-07-25 03:05:00,1.44063,1.44106,1.44031,1.44084,291100001.0
2006-07-25 03:10:00,1.44032,1.44096,1.44032,1.44051,207300001.0
2006-07-25 03:15:00,1.44007,1.44032,1.43913,1.43979,173700002.0
2006-07-25 03:20:00,1.43944,1.44015,1.43944,1.43952,305400000.0
2006-07-25 03:25:00,1.43984,1.43984,1.4392,1.43962,338300001.0
2006-07-25 03:30:00,1.43964,1.44038,1.43949,1.43968,222000000.0
2006-07-25 03:35:00,1.43985,1.44024,1.43968,1.43984,318200004.0
2006-07-25 03:40:00,1.43984,1.44045,1.43973,1.43973,384800001.0
2006-07-25 03:45:00,1.43971,1.44007,1.43904,1.43967,200300000.0
2006-07-25 03:50:00,1.43997,1.44,1.43938,1.4396,298300000.0
2006-07-25 03:55:00,1.43984,1.44026,1.43926,1.43983,580900001.0
2006-07-25 04:00:00,1.43975,1.43988,1.43913,1.43927,549500000.0
2006-07-25 04:05:00,1.43938,1.44021,1.43932,1.43985,487300001.0
2006-07-25 04:10:00,1.43976,1.43996,1.43929,1.43983,389100001.0
2006-07-25 04:15:00,1.43976,1.44004,1.43968,1.43985,386300002.0
2006-07-25 04:20:00,1.43969,1.44009,1.43942,1.43953,497800002.0
2006-07-25 04:25:00,1.43967,1.44014,1.43958,1.43994,564000001.0
2006-07-25 04:30:00,1.43959,1.44013,1.43958,1.44003,243400000.0
2006-07-25 04:35:00,1.43986,1.44024,1.43939,1.43977,444000001.0
2006-07-25 04:40:00,1.43971,1.44047,1.43971,1.44029,252700000.0
2006-07-25 04:45:00,1.4401,1.44036,1.43962,1.44,317300000.0
2006-07-25 04:50:00,1.44037,1.44044,1.43988,1.4401,182500000.0
2006-07-25 04:55:00,1.4403,1.44063,1.4399,1.43996,285100003.0
2006-07-25 05:00:00,1.4404,1.44065,1.44007,1.44035,436900000.0
2006-07-25 05:05:00,1.44035,1.44098,1.44025,1.44066,1115500001.0
2006-07-25 05:10:00,1.44071,1.44105,1.44057,1.44078,855300003.0
2006-07-25 05:15:00,1.44078,1.44129,1.4407,1.44107,933000002.0
2006-07-25 05:20:00,1.44112,1.44139,1.44101,1.44108,1089500003.0
2006-07-25 05:25:00,1.44127,1.44138,1.44075,1.44092,1058500001.0
2006-07-25 05:30:00,1.44098,1.4417,1.44096,1.44125,850600002.0
2006-07-25 05:35:00,1.44146,1.44188,1.44125,1.44173,777000005.0
2006-07-25 05:40:00,1.44156,1.44199,1.44144,1.44153,771900003.0
2006-07-25 05:45:00,1.44149,1.4417,1.44123,1.44123,983600001.0
2006-07-25 05:50:00,1.44123,1.44159,1.4412,1.44139,966300002.0
2006-07-25 05:55:00,1.44127,1.4414,1.44105,1.44126,761500000.0
2006-07-25 06:00:00,1.44123,1.44155,1.44112,1.4414,800600004.0
2006-07-25 06:05:00,1.44139,1.44196,1.44133,1.44162,1763200005.0
2006-07-25 06:10:00,1.44183,1.44228,1.44176,1.44206,1716000002.0
2006-07-25 06:15:00,1.44221,1.44309,1.44221,1.44257,918600000.0
2006-07-25 06:20:00,1.44243,1.44279,1.44229,1.44251,1385700001.0
2006-07-25 06:25:00,1.44249,1.44266,1.44225,1.44247,1300700002.0
2006-07-25 06:30:00,1.44241,1.44263,1.44191,1.44236,1089400002.0
2006-07-25 06:35:00,1.44225,1.44244,1.44185,1.44205,616300000.0
2006-07-25 06:40:00,1.44207,1.44222,1.44188,1.44204,1029800002.0
2006-07-25 06:45:00,1.44212,1.4422,1.44137,1.44166,1016300002.0
2006-07-25 06:50:00,1.44184,1.44204,1.44144,1.44188,989800001.0
2006-07-25 06:55:00,1.44189,1.44214,1.4417,1.44192,896500000.0
2006-07-25 07:00:00,1.44204,1.4421,1.44128,1.44128,1326800001.0
2006-07-25 07:05:00,1.44138,1.44174,1.44104,1.44144,922000001.0
2006-07-25 07:10:00,1.44161,1.44177,1.44142,1.44148,1940200004.0
2006-07-25 07:15:00,1.44168,1.44287,1.44135,1.44256,1361400001.0
2006-07-25 07:20:00,1.44244,1.44245,1.44181,1.4422,1861800007.0
2006-07-25 07:25:00,1.44231,1.44312,1.44215,1.44228,1280500004.0
2006-07-25 07:30:00,1.4423,1.44271,1.44185,1.44247,2003300003.0
2006-07-25 07:35:00,1.44265,1.44289,1.44211,1.44245,1173600000.0
2006-07-25 07:40:00,1.44235,1.44265,1.44188,1.44192,1832900004.0
2006-07-25 07:45:00,1.44177,1.4424,1.44136,1.44228,2890300002.0
2006-07-25 07:50:00,1.4422,1.44239,1.44118,1.44143,2515500005.0
2006-07-25 07:55:00,1.44137,1.44206,1.44115,1.44185,2794000005.0
2006-07-25 08:00:00,1.44201,1.44273,1.44201,1.44262,1934600006.0
2006-07-25 08:05:00,1.44286,1.44287,1.44233,1.44249,2329900001.0
2006-07-25 08:10:00,1.44249,1.4427,1.44207,1.44207,1516500004.0
2006-07-25 08:15:00,1.44199,1.44224,1.44166,1.44179,1387100004.0
2006-07-25 08:20:00,1.44178,1.44327,1.44173,1.44291,1919000006.0
2006-07-25 08:25:00,1.44295,1.44295,1.44027,1.44116,2157500001.0
2006-07-25 08:30:00,1.44122,1.44208,1.44112,1.44118,1792700004.0
2006-07-25 08:35:00,1.4412,1.44193,1.44116,1.44155,2059200002.0
2006-07-25 08:40:00,1.44135,1.44156,1.4407,1.44104,2166400004.0
2006-07-25 08:45:00,1.44106,1.442,1.44096,1.44187,2708300006.0
2006-07-25 08:50:00,1.44207,1.44212,1.44122,1.44136,2882500007.0
2006-07-25 08:55:00,1.44138,1.4428,1.44101,1.44208,2520200004.0
2006-07-25 09:00:00,1.44198,1.44202,1.44137,1.44174,2721000006.0
2006-07-25 09:05:00,1.44169,1.4419,1.44134,1.44174,2027100005.0
2006-07-25 09:10:00,1.44164,1.44183,1.44089,1.44114,2225300006.0
2006-07-25 09:15:00,1.44126,1.44187,1.44107,1.44157,2149400005.0
2006-07-25 09:20:00,1.44149,1.44253,1.44145,1.44189,1815700005.0
2006-07-25 09:25:00,1.44178,1.44196,1.44152,1.44171,2315500002.0
2006-07-25 09:30:00,1.44171,1.44186,1.44089,1.44163,2147700003.0
2006-07-25 09:35:00,1.44171,1.44186,1.44104,1.44104,1997800006.0
2006-07-25 09:40:00,1.44097,1.44209,1.44097,1.44117,2048000003.0
2006-07-25 09:45:00,1.44142,1.44148,1.44095,1.44131,2261500007.0
2006-07-25 09:50:00,1.4411,1.44146,1.44056,1.44116,2469600004.0
2006-07-25 09:55:00,1.44109,1.44156,1.44083,1.44152,2923100005.0
2006-07-25 10:00:00,1.44138,1.44187,1.44108,1.44135,2413400002.0
2006-07-25 10:05:00,1.44109,1.44157,1.44105,1.44156,2420700007.0
2006-07-25 10:10:00,1.44159,1.44265,1.44141,1.44174,2214600007.0
2006-07-25 10:15:00,1.44171,1.44192,1.44124,1.44148,1951800004.0
2006-07-25 10:20:00,1.44164,1.44243,1.44109,1.44119,2291600007.0
2006-07-25 10:25:00,1.4412,1.4412,1.44044,1.44047,2561000009.0
2006-07-25 10:30:00,1.44049,1.44099,1.44023,1.44041,2501500002.0
2006-07-25 10:35:00,1.44041,1.44104,1.44028,1.44052,2438100006.0
2006-07-25 10:40:00,1.44037,1.44057,1.43991,1.4403,2428400005.0
2006-07-25 10:45:00,1.44035,1.44061,1.43945,1.43999,2038900003.0
2006-07-25 10:50:00,1.4401,1.44057,1.43979,1.44043,2004300002.0
2006-07-25 10:55:00,1.44057,1.44127,1.44037,1.44101,2559700005.0
2006-07-25 11:00:00,1.44103,1.44166,1.4407,1.44097,2371700004.0
2006-07-25 11:05:00,1.44099,1.44186,1.4409,1.44162,2149000002.0
2006-07-25 11:10:00,1.44169,1.44199,1.44138,1.44195,2411300003.0
2006-07-25 11:15:00,1.44205,1.44205,1.44155,1.44187,2118000003.0
2006-07-25 11:20:00,1.44181,1.44233,1.4416,1.44217,2526200003.0
2006-07-25 11:25:00,1.44209,1.44209,1.44121,1.44171,2503400008.0
2006-07-25 11:30:00,1.44166,1.44182,1.44129,1.44154,2603000003.0
2006-07-25 11:35:00,1.44166,1.44187,1.44105,1.44105,2676500002.0
2006-07-25 11:40:00,1.44122,1.44155,1.44079,1.44119,3133100005.0
2006-07-25 11:45:00,1.44129,1.44231,1.44116,1.44226,2544700007.0
2006-07-25 11:50:00,1.4424,1.44254,1.44189,1.44201,1370900004.0
2006-07-25 11:55:00,1.44204,1.44204,1.44075,1.44093,2403900007.0
2006-07-25 12:00:00,1.441,1.44123,1.44066,1.44069,2167300010.0
2006-07-25 12:05:00,1.44067,1.44071,1.43959,1.44061,1954300004.0
2006-07-25 12:10:00,1.44053,1.44053,1.43932,1.43958,2036800003.0
2006-07-25 12:15:00,1.43928,1.43963,1.43887,1.43941,1694200004.0
2006-07-25 12:20:00,1.43952,1.43983,1.43873,1.43879,2008900001.0
2006-07-25 12:25:00,1.439,1.43977,1.43888,1.43919,2578700006.0
2006-07-25 12:30:00,1.43919,1.43956,1.43899,1.43911,2585400003.0
2006-07-25 12:35:00,1.43922,1.43923,1.43884,1.43897,2681300004.0
2006-07-25 12:40:00,1.43903,1.43948,1.43895,1.4392,2027800003.0
2006-07-25 12:45:00,1.4392,1.43946,1.43885,1.43927,2263400003.0
2006-07-25 12:50:00,1.4394,1.44031,1.4393,1.43984,1849700001.0
2006-07-25 12:55:00,1.43979,1.43994,1.43912,1.43935,2271700001.0
2006-07-25 13:00:00,1.43935,1.43949,1.4388,1.43889,1510600002.0
2006-07-25 13:05:00,1.43891,1.4397,1.43853,1.43889,1306900001.0
2006-07-25 13:10:00,1.43897,1.43965,1.43872,1.43956,1460100001.0
2006-07-25 13:15:00,1.43966,1.4399,1.43941,1.43987,1358100003.0
2006-07-25 13:20:00,1.4398,1.43992,1.43934,1.43957,1183800001.0
2006-07-25 13:25:00,1.43976,1.44003,1.43946,1.43956,1761500002.0
2006-07-25 13:30:00,1.43938,1.43986,1.43908,1.43949,2030100002.0
2006-07-25 13:35:00,1.43956,1.43981,1.4394,1.43949,2075300006.0
2006-07-25 13:40:00,1.43936,1.43996,1.43934,1.43981,1254500002.0
2006-07-25 13:45:00,1.43988,1.44065,1.43972,1.44058,1822400005.0
2006-07-25 13:50:00,1.44068,1.44135,1.44059,1.44113,1801300005.0
2006-07-25 13:55:00,1.44088,1.44109,1.44067,1.44089,1785900002.0
2006-07-25 14:00:00,1.44081,1.44094,1.44005,1.44037,1965500005.0
2006-07-25 14:05:00,1.44047,1.44074,1.43971,1.44033,1715300005.0
2006-07-25 14:10:00,1.44046,1.44062,1.43992,1.44014,973100001.0
2006-07-25 14:15:00,1.44016,1.44059,1.43977,1.44036,1992100004.0
2006-07-25 14:20:00,1.44037,1.44107,1.44011,1.44086,1882100002.0
2006-07-25 14:25:00,1.44088,1.44183,1.44083,1.44167,1731400003.0
2006-07-25 14:30:00,1.44165,1.44243,1.44118,1.44243,192800000.0
2006-07-25 14:35:00,1.44254,1.44334,1.44219,1.44266,182200000.0
2006-07-25 14:40:00,1.44272,1.4431,1.44234,1.44261,220100000.0
2006-07-25 14:45:00,1.44255,1.44281,1.44212,1.44232,210900001.0
2006-07-25 14:50:00,1.44217,1.44262,1.44196,1.44215,174700000.0
2006-07-25 14:55:00,1.44234,1.44245,1.44179,1.44179,237300002.0
2006-07-25 15:00:00,1.44175,1.44179,1.44064,1.44073,213900001.0
2006-07-25 15:05:00,1.44046,1.44046,1.4394,1.4398,227100002.0
2006-07-25 15:10:00,1.43989,1.44041,1.43975,1.44028,189300000.0
2006-07-25 15:15:00,1.44034,1.44037,1.43928,1.43971,204000000.0
2006-07-25 15:20:00,1.43964,1.44002,1.4396,1.43983,145700000.0
2006-07-25 15:25:00,1.43986,1.4402,1.43985,1.44001,175600000.0
2006-07-25 15:30:00,1.44014,1.44039,1.43956,1.44018,203900001.0
2006-07-25 15:35:00,1.44034,1.44087,1.44031,1.44041,182100001.0
2006-07-25 15:40:00,1.44056,1.44136,1.44034,1.44136,200100001.0
2006-07-25 15:45:00,1.44121,1.4419,1.44071,1.44185,266600002.0
2006-07-25 15:50:00,1.44184,1.44242,1.44179,1.4423,207200000.0
2006-07-25 15:55:00,1.44247,1.44328,1.44232,1.44316,179700000.0
2006-07-25 16:00:00,1.44254,1.44311,1.44134,1.4425,179000001.0
2006-07-25 16:05:00,1.44247,1.44285,1.4405,1.44068,199900001.0
2006-07-25 16:10:00,1.44071,1.44097,1.43993,1.44044,216800000.0
2006-07-25 16:15:00,1.43997,1.4403,1.43956,1.43979,156500000.0
2006-07-25 16:20:00,1.43968,1.43979,1.4388,1.4388,198400000.0
2006-07-25 16:25:00,1.4391,1.43947,1.43828,1.43828,199600000.0
2006-07-25 16:30:00,1.43809,1.439,1.43787,1.43883,283500002.0
2006-07-25 16:35:00,1.43897,1.4392,1.43856,1.43912,197800000.0
2006-07-25 16:40:00,1.43897,1.43922,1.43838,1.43895,240700002.0
2006-07-25 16:45:00,1.43873,1.43921,1.43866,1.43905,292900004.0
2006-07-25 16:50:00,1.4391,1.43928,1.43874,1.43928,189500000.0
2006-07-25 16:55:00,1.43953,1.43971,1.43908,1.43957,163200000.0
2006-07-25 17:00:00,1.43917,1.43996,1.43917,1.43946,202900000.0
2006-07-25 17:05:00,1.43928,1.43978,1.439,1.43931,196400001.0
2006-07-25 17:10:00,1.43896,1.43905,1.43767,1.43773,178000000.0
2006-07-25 17:15:00,1.43814,1.43839,1.43752,1.43809,172800000.0
2006-07-25 17:20:00,1.43818,1.43859,1.43754,1.43818,171200000.0
2006-07-25 17:25:00,1.43802,1.43827,1.43679,1.43748,198600000.0
2006-07-25 17:30:00,1.43753,1.43777,1.43578,1.43587,207100000.0
2006-07-25 17:35:00,1.43572,1.43666,1.4356,1.43666,209700001.0
2006-07-25 17:40:00,1.43644,1.43674,1.43574,1.4362,205300000.0
2006-07-25 17:45:00,1.43623,1.4365,1.43562,1.4359,209200001.0
2006-07-25 17:50:00,1.43593,1.43618,1.43512,1.43546,178300001.0
2006-07-25 17:55:00,1.43534,1.43563,1.43416,1.43493,217500000.0
2006-07-25 18:00:00,1.43525,1.43525,1.43463,1.4349,207400000.0
2006-07-25 18:05:00,1.43509,1.43633,1.43486,1.43549,258700002.0
2006-07-25 18:10:00,1.43541,1.43556,1.43478,1.43543,171200000.0
2006-07-25 18:15:00,1.43546,1.43554,1.43512,1.43528,198900000.0
2006-07-25 18:20:00,1.43543,1.43607,1.43527,1.43586,194000002.0
2006-07-25 18:25:00,1.43602,1.43609,1.43544,1.43575,208000000.0
2006-07-25 18:30:00,1.43572,1.43572,1.43501,1.4353,209500000.0
2006-07-25 18:35:00,1.43528,1.43604,1.43486,1.43572,219400002.0
2006-07-25 18:40:00,1.43553,1.43564,1.43485,1.43485,179400000.0
2006-07-25 18:45:00,1.43507,1.43525,1.43474,1.43515,166800000.0
2006-07-25 18:50:00,1.43521,1.43538,1.43458,1.43481,206500000.0
2006-07-25 18:55:00,1.43466,1.43524,1.4345,1.43484,159300000.0
2006-07-25 19:00:00,1.43511,1.43537,1.43464,1.43484,239000001.0
2006-07-25 19:05:00,1.43487,1.43535,1.43475,1.43494,201100000.0
2006-07-25 19:10:00,1.43506,1.43506,1.43428,1.435,251700001.0
2006-07-25 19:15:00,1.43476,1.43506,1.43407,1.43442,165300000.0
2006-07-25 19:20:00,1.43441,1.43483,1.43422,1.43481,222800001.0
2006-07-25 19:25:00,1.43494,1.435,1.43441,1.43496,159000000.0
2006-07-25 19:30:00,1.43495,1.43495,1.43396,1.43396,200200000.0
2006-07-25 19:35:00,1.43409,1.43437,1.43354,1.43366,175800000.0
2006-07-25 19:40:00,1.4338,1.43414,1.43357,1.434,231800001.0
2006-07-25 19:45:00,1.43377,1.43414,1.43317,1.43397,212400001.0
2006-07-25 19:50:00,1.43425,1.435,1.43402,1.43467,230800002.0
2006-07-25 19:55:00,1.43456,1.43478,1.43449,1.43449,162900000.0
2006-07-25 20:00:00,1.43451,1.43489,1.43429,1.43462,222700000.0
2006-07-25 20:05:00,1.43462,1.43503,1.43452,1.43485,163100001.0
2006-07-25 20:10:00,1.43448,1.43507,1.43445,1.43495,189200000.0
2006-07-25 20:15:00,1.43515,1.43556,1.43466,1.43535,209900000.0
2006-07-25 20:20:00,1.43536,1.43536,1.43482,1.43482,222400000.0
2006-07-25 20:25:00,1.43512,1.43521,1.43432,1.43516,233400001.0
2006-07-25 20:30:00,1.43518,1.43556,1.43487,1.43532,214000000.0
2006-07-25 20:35:00,1.43548,1.43593,1.43534,1.43551,224400000.0
2006-07-25 20:40:00,1.43556,1.43585,1.4352,1.43559,178000001.0
2006-07-25 20:45:00,1.43547,1.4357,1.43528,1.43557,204300000.0
2006-07-25 20:50:00,1.43545,1.43572,1.43532,1.43543,219700002.0
2006-07-25 20:55:00,1.43545,1.43675,1.43538,1.43657,186800001.0
2006-07-25 21:00:00,1.4364,1.43646,1.4358,1.43604,175200000.0
2006-07-25 21:05:00,1.43596,1.43632,1.43577,1.4362,196300002.0
2006-07-25 21:10:00,1.43623,1.43632,1.4358,1.4359,221700000.0
2006-07-25 21:15:00,1.43588,1.43626,1.43559,1.43586,199500001.0
2006-07-25 21:20:00,1.43592,1.43643,1.43587,1.43591,248600003.0
2006-07-25 21:25:00,1.436,1.4362,1.43572,1.43593,203900000.0
2006-07-25 21:30:00,1.436,1.43626,1.43583,1.43607,155200001.0
2006-07-25 21:35:00,1.43591,1.43629,1.43564,1.43588,176600001.0
2006-07-25 21:40:00,1.4356,1.43593,1.43536,1.43576,151200000.0
2006-07-25 21:45:00,1.43584,1.43589,1.4353,1.43584,195700000.0
2006-07-25 21:50:00,1.43573,1.43573,1.43454,1.43472,239400000.0
2006-07-25 21:55:00,1.43456,1.43507,1.43433,1.43487,221900001.0
2006-07-25 22:00:00,1.43499,1.43517,1.43473,1.43491,157400000.0
2006-07-25 22:05:00,1.43504,1.43539,1.4347,1.43493,181700000.0
2006-07-25 22:10:00,1.43504,1.43537,1.435,1.43505,204700000.0
2006-07-25 22:15:00,1.43518,1.4355,1.43482,1.43522,185400000.0
2006-07-25 22:20:00,1.43525,1.43566,1.43506,1.43554,198400000.0
2006-07-25 22:25:00,1.4356,1.4359,1.43507,1.4358,194200000.0
2006-07-25 22:30:00,1.43583,1.43601,1.4351,1.43589,200000000.0
2006-07-25 22:35:00,1.43602,1.43619,1.4355,1.43597,251700001.0
2006-07-25 22:40:00,1.43584,1.43592,1.43519,1.43556,167200000.0
2006-07-25 22:45:00,1.43549,1.43592,1.43541,1.4357,182600000.0
2006-07-25 22:50:00,1.43583,1.43594,1.43532,1.43536,150100001.0
2006-07-25 22:55:00,1.43563,1.43575,1.43487,1.43521,142000000.0
2006-07-25 23:00:00,1.43516,1.4353,1.4345,1.4352,144400000.0
2006-07-25 23:05:00,1.4353,1.4358,1.435,1.4356,142000000.0
2006-07-25 23:10:00,1.4355,1.4363,1.4355,1.436,142000000.0
2006-07-25 23:15:00,1.4359,1.436,1.4357,1.4357,142000000.0
2006-07-25 23:20:00,1.4358,1.4362,1.4357,1.4358,142000000.0
2006-07-25 23:25:00,1.4356,1.436,1.4351,1.4357,177300000.0
2006-07-25 23:30:00,1.43565,1.43604,1.43539,1.43578,158300000.0
2006-07-25 23:35:00,1.4359,1.43606,1.43566,1.43594,148400000.0
2006-07-25 23:40:00,1.4364,1.43646,1.43574,1.43619,153200000.0
2006-07-25 23:45:00,1.43618,1.43676,1.43597,1.43618,203000001.0
2006-07-25 23:50:00,1.43563,1.43625,1.43524,1.43524,221700000.0
2006-07-25 23:55:00,1.43576,1.43613,1.43535,1.43555,181300000.0
2006-07-26 00:00:00,1.43575,1.43584,1.4348,1.43535,220800000.0
2006-07-26 00:05:00,1.43542,1.43551,1.43512,1.4353,202400001.0
2006-07-26 00:10:00,1.43546,1.43586,1.43536,1.43565,197100000.0
2006-07-26 00:15:00,1.43537,1.43607,1.43537,1.43602,146200000.0
2006-07-26 00:20:00,1.43612,1.43634,1.43524,1.43601,224800002.0
2006-07-26 00:25:00,1.43589,1.43606,1.43567,1.43574,229700000.0
2006-07-26 00:30:00,1.43554,1.43617,1.43554,1.43568,179200001.0
2006-07-26 00:35:00,1.43598,1.43598,1.43552,1.43564,178100000.0
2006-07-26 00:40:00,1.43565,1.43575,1.43518,1.43546,183800000.0
2006-07-26 00:45:00,1.43542,1.43542,1.43475,1.43506,187700000.0
2006-07-26 00:50:00,1.43515,1.43538,1.43487,1.43513,198100000.0
2006-07-26 00:55:00,1.43515,1.4354,1.43483,1.43533,200400000.0
2006-07-26 01:00:00,1.43524,1.43524,1.4344,1.43463,195500000.0
2006-07-26 01:05:00,1.43478,1.43525,1.43423,1.43523,193900000.0
2006-07-26 01:10:00,1.43517,1.43544,1.43481,1.43511,168800000.0
2006-07-26 01:15:00,1.43502,1.43507,1.43447,1.43496,180200000.0
2006-07-26 01:20:00,1.43496,1.43515,1.43452,1.43499,182600000.0
2006-07-26 01:25:00,1.43497,1.43553,1.4346,1.43538,166200001.0
2006-07-26 01:30:00,1.43548,1.43568,1.43506,1.43542,150400000.0
2006-07-26 01:35:00,1.4354,1.43552,1.43496,1.43539,188700000.0
2006-07-26 01:40:00,1.43542,1.43561,1.43477,1.4354,206400001.0
2006-07-26 01:45:00,1.43533,1.4356,1.43486,1.4353,174800000.0
2006-07-26 01:50:00,1.43527,1.43545,1.43493,1.43529,203800000.0
2006-07-26 01:55:00,1.43515,1.43542,1.43446,1.43504,205000000.0
2006-07-26 02:00:00,1.43508,1.43587,1.43487,1.43568,378800002.0
2006-07-26 02:05:00,1.43562,1.43576,1.43504,1.43569,611100000.0
2006-07-26 02:10:00,1.43537,1.43568,1.43495,1.43521,446600002.0
2006-07-26 02:15:00,1.43507,1.4356,1.43483,1.43514,590500002.0
2006-07-26 02:20:00,1.43525,1.43551,1.43507,1.43551,169000000.0
2006-07-26 02:25:00,1.43543,1.43547,1.43463,1.43497,335600000.0
2006-07-26 02:30:00,1.43515,1.43515,1.43464,1.43501,423800000.0
2006-07-26 02:35:00,1.43512,1.43533,1.43479,1.43509,341900000.0
2006-07-26 02:40:00,1.43511,1.43527,1.43486,1.43527,159400000.0
2006-07-26 02:45:00,1.43478,1.43535,1.43465,1.4348,619900001.0
2006-07-26 02:50:00,1.43509,1.43528,1.43449,1.43473,269800000.0
2006-07-26 02:55:00,1.43477,1.43493,1.43434,1.43468,247900000.0
2006-07-26 03:00:00,1.43469,1.43492,1.43444,1.43456,311900000.0
2006-07-26 03:05:00,1.43454,1.43502,1.43427,1.4346,313700002.0
2006-07-26 03:10:00,1.43398,1.43494,1.43398,1.43459,180600000.0
2006-07-26 03:15:00,1.43436,1.43509,1.43433,1.43505,251000000.0
2006-07-26 03:20:00,1.4345,1.43511,1.4345,1.43509,284200001.0
2006-07-26 03:25:00,1.43545,1.43545,1.43484,1.43517,345500000.0
2006-07-26 03:30:00,1.43528,1.43569,1.43499,1.4351,231800000.0
2006-07-26 03:35:00,1.43533,1.436,1.43509,1.4358,310600002.0
2006-07-26 03:40:00,1.43585,1.43652,1.43582,1.43619,347100000.0
2006-07-26 03:45:00,1.43629,1.43655,1.43601,1.43612,165000000.0
2006-07-26 03:50:00,1.4363,1.43651,1.43583,1.43608,342900000.0
2006-07-26 03:55:00,1.4364,1.43688,1.43555,1.43647,516800001.0
2006-07-26 04:00:00,1.43645,1.43659,1.43584,1.43598,553900003.0
2006-07-26 04:05:00,1.43579,1.43658,1.43567,1.43646,562100001.0
2006-07-26 04:10:00,1.43635,1.43678,1.4362,1.43649,371100001.0
2006-07-26 04:15:00,1.43654,1.43687,1.43611,1.43611,395700000.0
2006-07-26 04:20:00,1.436,1.4363,1.43581,1.43594,480400001.0
2006-07-26 04:25:00,1.43596,1.4368,1.43585,1.43624,580200003.0
2006-07-26 04:30:00,1.43579,1.43616,1.43573,1.43594,238100000.0
2006-07-26 04:35:00,1.43584,1.43635,1.43556,1.43592,421600000.0
2006-07-26 04:40:00,1.43583,1.43628,1.43553,1.43609,279400002.0
2006-07-26 04:45:00,1.4361,1.43629,1.43563,1.43591,270800000.0
2006-07-26 04:50:00,1.43629,1.43652,1.43588,1.43592,221300000.0
2006-07-26 04:55:00,1.43617,1.43617,1.43553,1.43563,268900000.0
2006-07-26 05:00:00,1.43603,1.43613,1.43574,1.43603,504000000.0
2006-07-26 05:05:00,1.43591,1.43611,1.43565,1.43568,1103000001.0
2006-07-26 05:10:00,1.43573,1.43596,1.43565,1.43574,898100002.0
2006-07-26 05:15:00,1.43586,1.43618,1.43572,1.43583,926200000.0
2006-07-26 05:20:00,1.43591,1.43632,1.43591,1.43598,1123600005.0
2006-07-26 05:25:00,1.43635,1.43677,1.43594,1.43631,1025900003.0
2006-07-26 05:30:00,1.43629,1.43669,1.43613,1.43616,830400002.0
2006-07-26 05:35:00,1.43631,1.43637,1.43606,1.43624,717100003.0
2006-07-26 05:40:00,1.43609,1.43657,1.43601,1.43618,697900001.0
2006-07-26 05:45:00,1.43619,1.43651,1.43605,1.43609,978300001.0
2006-07-26 05:50:00,1.4361,1.43651,1.43587,1.43604,914900002.0
2006-07-26 05:55:00,1.43575,1.43586,1.43453,1.43453,797500000.0
2006-07-26 06:00:00,1.43454,1.43473,1.43412,1.43428,844100001.0
2006-07-26 06:05:00,1.43426,1.43472,1.4341,1.43452,1859500005.0
2006-07-26 06:10:00,1.43454,1.43495,1.43444,1.43472,1680900002.0
2006-07-26 06:15:00,1.43472,1.43505,1.43462,1.43487,1058600002.0
2006-07-26 06:20:00,1.43487,1.435,1.43444,1.43457,1391500001.0
2006-07-26 06:25:00,1.43459,1.43474,1.43446,1.43456,1378300004.0
2006-07-26 06:30:00,1.43458,1.43485,1.43451,1.43484,1084500002.0
2006-07-26 06:35:00,1.43471,1.43505,1.43471,1.43476,564600000.0
2006-07-26 06:40:00,1.43475,1.43488,1.4345,1.43474,1078800005.0
2006-07-26 06:45:00,1.43482,1.43508,1.43458,1.43475,1015100002.0
2006-07-26 06:50:00,1.43484,1.43508,1.43448,1.43483,1019900001.0
2006-07-26 06:55:00,1.43483,1.43494,1.43449,1.43459,1020700003.0
2006-07-26 07:00:00,1.43477,1.43528,1.43464,1.43515,1385300008.0
2006-07-26 07:05:00,1.43518,1.43518,1.43455,1.43455,1072000003.0
2006-07-26 07:10:00,1.43459,1.43467,1.43432,1.43452,1899000008.0
2006-07-26 07:15:00,1.43472,1.43487,1.43437,1.4345,1417100004.0
2006-07-26 07:20:00,1.43451,1.43485,1.43433,1.43452,1852700005.0
2006-07-26 07:25:00,1.43452,1.43489,1.43439,1.43447,1269600003.0
2006-07-26 07:30:00,1.43453,1.43493,1.43426,1.43429,1808700002.0
2006-07-26 07:35:00,1.4344,1.43478,1.4344,1.43473,1218100001.0
2006-07-26 07:40:00,1.43472,1.43498,1.43455,1.43474,1896700004.0
2006-07-26 07:45:00,1.43472,1.43498,1.43452,1.43475,2793300002.0
2006-07-26 07:50:00,1.43465,1.43479,1.43429,1.43443,2553800002.0
2006-07-26 07:55:00,1.43429,1.43457,1.4338,1.43387,2941800006.0
2006-07-26 08:00:00,1.434,1.43425,1.43359,1.43383,2031900008.0
2006-07-26 08:05:00,1.43379,1.43387,1.43332,1.43369,2339000004.0
2006-07-26 08:10:00,1.4337,1.43391,1.4325,1.4325,1574100004.0
2006-07-26 08:15:00,1.43254,1.43383,1.43254,1.43375,1214000002.0
2006-07-26 08:20:00,1.4336,1.43391,1.43344,1.43372,1885900005.0
2006-07-26 08:25:00,1.4338,1.43417,1.43335,1.43393,2109500001.0
2006-07-26 08:30:00,1.43393,1.43436,1.43359,1.43359,1903100005.0
2006-07-26 08:35:00,1.43359,1.43442,1.43356,1.43381,2073000003.0
2006-07-26 08:40:00,1.4337,1.43407,1.43336,1.43387,2072800001.0
2006-07-26 08:45:00,1.43411,1.43446,1.43372,1.43404,2890400004.0
2006-07-26 08:50:00,1.43421,1.43465,1.43374,1.43444,3001400010.0
2006-07-26 08:55:00,1.43451,1.43454,1.43327,1.43342,2438500004.0
2006-07-26 09:00:00,1.43348,1.43417,1.43328,1.43376,2817300011.0
2006-07-26 09:05:00,1.43371,1.43396,1.43349,1.43386,2190600006.0
2006-07-26 09:10:00,1.43391,1.43438,1.4339,1.43424,2241800006.0
2006-07-26 09:15:00,1.43414,1.43414,1.43209,1.43209,2267600006.0
2006-07-26 09:20:00,1.43211,1.43321,1.43211,1.43285,1756200007.0
2006-07-26 09:25:00,1.43283,1.43306,1.43245,1.43285,2313800003.0
2006-07-26 09:30:00,1.43274,1.43307,1.43231,1.43265,2097200002.0
2006-07-26 09:35:00,1.4326,1.43289,1.43255,1.43263,2062900004.0
2006-07-26 09:40:00,1.43259,1.43285,1.43241,1.43252,2165800005.0
2006-07-26 09:45:00,1.43276,1.43322,1.43249,1.43284,2058200000.0
2006-07-26 09:50:00,1.43267,1.43284,1.43214,1.43239,2330000009.0
2006-07-26 09:55:00,1.43238,1.43284,1.43217,1.43268,2970800004.0
2006-07-26 10:00:00,1.43267,1.43458,1.43241,1.43426,2293000003.0
2006-07-26 10:05:00,1.43398,1.43412,1.43356,1.43396,2291700006.0
2006-07-26 10:10:00,1.43398,1.43439,1.43373,1.43435,2181900001.0
2006-07-26 10:15:00,1.43456,1.43481,1.43415,1.4343,1856800003.0
2006-07-26 10:20:00,1.43424,1.43472,1.43419,1.43447,2122200004.0
2006-07-26 10:25:00,1.43459,1.43475,1.43416,1.43441,2565800001.0
2006-07-26 10:30:00,1.43452,1.43487,1.43405,1.43459,2642800004.0
2006-07-26 10:35:00,1.43458,1.43493,1.43429,1.4348,2450800005.0
2006-07-26 10:40:00,1.4347,1.43493,1.43448,1.43468,2459200007.0
2006-07-26 10:45:00,1.43469,1.43469,1.43236,1.43245,2148900005.0
2006-07-26 10:50:00,1.43236,1.43315,1.43206,1.43292,2130900004.0
2006-07-26 10:55:00,1.43298,1.43328,1.4327,1.43311,2513700003.0
2006-07-26 11:00:00,1.43333,1.4336,1.43269,1.43272,2407100005.0
2006-07-26 11:05:00,1.43276,1.43343,1.43269,1.43301,2229300004.0
2006-07-26 11:10:00,1.4331,1.43334,1.43264,1.43312,2353600004.0
2006-07-26 11:15:00,1.43316,1.43332,1.43267,1.43279,2148200000.0
2006-07-26 11:20:00,1.43265,1.43307,1.43189,1.43189,2800100006.0
2006-07-26 11:25:00,1.43197,1.43216,1.43169,1.43191,2418400004.0
2006-07-26 11:30:00,1.43199,1.43207,1.43091,1.43101,2658900007.0
2006-07-26 11:35:00,1.43114,1.43121,1.4289,1.42998,2929300008.0
2006-07-26 11:40:00,1.43016,1.43099,1.42988,1.43042,3006200004.0
2006-07-26 11:45:00,1.43052,1.4307,1.43026,1.43055,2458900004.0
2006-07-26 11:50:00,1.43058,1.43163,1.43045,1.43149,1447200002.0
2006-07-26 11:55:00,1.43159,1.43181,1.43099,1.43139,2410000002.0
2006-07-26 12:00:00,1.43144,1.43144,1.43062,1.43081,2067600002.0
2006-07-26 12:05:00,1.43098,1.43118,1.43071,1.43094,2131200007.0
2006-07-26 12:10:00,1.43096,1.43134,1.43067,1.43121,1993300001.0
2006-07-26 12:15:00,1.43114,1.43131,1.43068,1.43109,1663800004.0
2006-07-26 12:20:00,1.43121,1.43141,1.43083,1.43083,2210300006.0
2006-07-26 12:25:00,1.43106,1.43196,1.43088,1.43147,2594700009.0
2006-07-26 12:30:00,1.43159,1.43274,1.4315,1.43246,2491100005.0
2006-07-26 12:35:00,1.4326,1.43276,1.4317,1.43199,2606100002.0
2006-07-26 12:40:00,1.43196,1.43245,1.43177,1.43227,2067800004.0
2006-07-26 12:45:00,1.43235,1.43272,1.43221,1.43231,2401600004.0
2006-07-26 12:50:00,1.43232,1.43332,1.43201,1.43328,1984000005.0
2006-07-26 12:55:00,1.43359,1.43386,1.43309,1.43358,2492700010.0
2006-07-26 13:00:00,1.43363,1.43407,1.4336,1.43384,1607400003.0
2006-07-26 13:05:00,1.43377,1.4338,1.43334,1.43356,1356400001.0
2006-07-26 13:10:00,1.43359,1.43399,1.43333,1.43389,1509500001.0
2006-07-26 13:15:00,1.43386,1.43413,1.43366,1.43389,1243000001.0
2006-07-26 13:20:00,1.43379,1.43386,1.43305,1.4334,1174500003.0
2006-07-26 13:25:00,1.4333,1.43366,1.43316,1.43358,1833100002.0
2006-07-26 13:30:00,1.43355,1.43363,1.43314,1.43324,1853500001.0
2006-07-26 13:35:00,1.43331,1.43388,1.43319,1.43366,1991700003.0
2006-07-26 13:40:00,1.43353,1.43391,1.43254,1.43293,1214100000.0
2006-07-26 13:45:00,1.43292,1.43304,1.43241,1.43271,1928700005.0
2006-07-26 13:50:00,1.43277,1.43325,1.43236,1.43236,1833900005.0
2006-07-26 13:55:00,1.43219,1.43271,1.43201,1.43242,1724700004.0
2006-07-26 14:00:00,1.43233,1.43238,1.43107,1.43107,1810800002.0
2006-07-26 14:05:00,1.43078,1.4317,1.43078,1.43146,1592900006.0
2006-07-26 14:10:00,1.43158,1.43213,1.43126,1.432,966500003.0
2006-07-26 14:15:00,1.43197,1.43237,1.43175,1.43219,1911800007.0
2006-07-26 14:20:00,1.43221,1.43315,1.43209,1.43282,1733500003.0
2006-07-26 14:25:00,1.43286,1.43354,1.43224,1.43354,1577300003.0
2006-07-26 14:30:00,1.43363,1.43374,1.43313,1.43359,195400000.0
2006-07-26 14:35:00,1.43368,1.4338,1.43311,1.43359,203100000.0
2006-07-26 14:40:00,1.43357,1.43389,1.43317,1.43362,244400003.0
2006-07-26 14:45:00,1.43356,1.43362,1.43311,1.43345,208400001.0
2006-07-26 14:50:00,1.43327,1.43354,1.43238,1.43238,226500000.0
2006-07-26 14:55:00,1.43294,1.43402,1.4325,1.43254,229500002.0
2006-07-26 15:00:00,1.43253,1.43319,1.43217,1.43265,240800000.0
2006-07-26 15:05:00,1.43262,1.43278,1.4323,1.43273,222100002.0
2006-07-26 15:10:00,1.4326,1.43308,1.43256,1.43299,178900000.0
2006-07-26 15:15:00,1.43297,1.4337,1.43256,1.43357,168200000.0
2006-07-26 15:20:00,1.43382,1.43402,1.4334,1.43402,129400000.0
2006-07-26 15:25:00,1.43391,1.43415,1.43316,1.43316,191200000.0
2006-07-26 15:30:00,1.4334,1.43363,1.43291,1.43329,180000000.0
2006-07-26 15:35:00,1.43354,1.43385,1.43323,1.4333,188100001.0
2006-07-26 15:40:00,1.43344,1.43344,1.43274,1.43299,217300001.0
2006-07-26 15:45:00,1.43285,1.43361,1.4328,1.43343,180000000.0
2006-07-26 15:50:00,1.43327,1.43354,1.43319,1.43337,215000002.0
2006-07-26 15:55:00,1.43361,1.43496,1.43352,1.43472,192100001.0
2006-07-26 16:00:00,1.43495,1.43495,1.43362,1.43375,164000000.0
2006-07-26 16:05:00,1.4339,1.43541,1.4339,1.43512,199200001.0
2006-07-26 16:10:00,1.43526,1.43554,1.43459,1.43554,171500001.0
2006-07-26 16:15:00,1.43538,1.43576,1.43486,1.4356,183500001.0
2006-07-26 16:20:00,1.43554,1.43583,1.43531,1.43534,208600002.0
2006-07-26 16:25:00,1.43555,1.43609,1.43512,1.43591,195100001.0
2006-07-26 16:30:00,1.43604,1.43709,1.43557,1.43672,219800000.0
2006-07-26 16:35:00,1.43688,1.43771,1.43664,1.43724,212900001.0
2006-07-26 16:40:00,1.43704,1.43803,1.43657,1.43803,225400001.0
2006-07-26 16:45:00,1.43791,1.43815,1.43767,1.43783,264400001.0
2006-07-26 16:50:00,1.43777,1.43779,1.43686,1.43779,219400001.0
2006-07-26 16:55:00,1.43826,1.43839,1.43775,1.43802,183200001.0
2006-07-26 17:00:00,1.43731,1.43768,1.43659,1.43676,170200000.0
2006-07-26 17:05:00,1.43662,1.43769,1.43634,1.43754,186800000.0
2006-07-26 17:10:00,1.43744,1.43778,1.4368,1.43723,191100000.0
2006-07-26 17:15:00,1.43752,1.43792,1.4372,1.43758,167700000.0
2006-07-26 17:20:00,1.43749,1.43749,1.43657,1.43686,176400001.0
2006-07-26 17:25:00,1.43671,1.43736,1.43671,1.43708,230200000.0
2006-07-26 17:30:00,1.43694,1.43703,1.43658,1.43673,183700000.0
2006-07-26 17:35:00,1.43658,1.43689,1.43613,1.43669,179900000.0
2006-07-26 17:40:00,1.43646,1.43685,1.43574,1.4361,204100001.0
2006-07-26 17:45:00,1.4362,1.43661,1.43583,1.43605,212300001.0
2006-07-26 17:50:00,1.43614,1.43647,1.43551,1.43591,173800001.0
2006-07-26 17:55:00,1.43593,1.43651,1.43554,1.43604,213400000.0
2006-07-26 18:00:00,1.43638,1.43765,1.43638,1.43756,206000001.0
2006-07-26 18:05:00,1.43786,1.43786,1.4371,1.43743,249900001.0
2006-07-26 18:10:00,1.43741,1.43749,1.43684,1.43737,166000000.0
2006-07-26 18:15:00,1.43732,1.43776,1.43716,1.43763,220800000.0
2006-07-26 18:20:00,1.43767,1.4379,1.43706,1.43775,209600002.0
2006-07-26 18:25:00,1.4379,1.43861,1.43754,1.43853,240400002.0
2006-07-26 18:30:00,1.43856,1.43903,1.43808,1.43871,160300000.0
2006-07-26 18:35:00,1.43847,1.43913,1.43828,1.43871,188000001.0
2006-07-26 18:40:00,1.43869,1.43886,1.43765,1.43841,182100001.0
2006-07-26 18:45:00,1.4385,1.43891,1.43833,1.43891,153800001.0
2006-07-26 18:50:00,1.43915,1.4394,1.43851,1.43897,198500000.0
2006-07-26 18:55:00,1.43871,1.43934,1.43839,1.43911,177300000.0
2006-07-26 19:00:00,1.43917,1.43925,1.43849,1.43876,219700001.0
2006-07-26 19:05:00,1.43884,1.43899,1.43822,1.4383,181400000.0
2006-07-26 19:10:00,1.43831,1.43932,1.43789,1.43932,193500000.0
2006-07-26 19:15:00,1.43901,1.43908,1.43855,1.43897,196400000.0
2006-07-26 19:20:00,1.43894,1.43919,1.43839,1.43851,201200000.0
2006-07-26 19:25:00,1.4387,1.43893,1.43815,1.43866,158000000.0
2006-07-26 19:30:00,1.43875,1.43937,1.43864,1.43919,212400000.0
2006-07-26 19:35:00,1.43916,1.44001,1.43889,1.44001,139100000.0
2006-07-26 19:40:00,1.43995,1.44028,1.43983,1.43998,212900000.0
2006-07-26 19:45:00,1.43981,1.44044,1.43981,1.44012,176200000.0
2006-07-26 19:50:00,1.44039,1.44075,1.44017,1.44069,198900000.0
2006-07-26 19:55:00,1.44065,1.44079,1.44009,1.4403,165200000.0
2006-07-26 20:00:00,1.4402,1.44103,1.43988,1.44026,236700000.0
2006-07-26 20:05:00,1.44014,1.44101,1.44014,1.44101,164100000.0
2006-07-26 20:10:00,1.44066,1.44151,1.44054,1.4412,228600001.0
2006-07-26 20:15:00,1.44114,1.44201,1.44087,1.44201,243500001.0
2006-07-26 20:20:00,1.44199,1.4426,1.44147,1.44207,208200000.0
2006-07-26 20:25:00,1.44229,1.44281,1.44154,1.44195,266800002.0
2006-07-26 20:30:00,1.44212,1.44258,1.44147,1.44209,203400001.0
2006-07-26 20:35:00,1.44205,1.44283,1.442,1.44221,242000000.0
2006-07-26 20:40:00,1.44233,1.44284,1.44214,1.44259,191300000.0
2006-07-26 20:45:00,1.44237,1.44266,1.44184,1.44255,202400000.0
2006-07-26 20:50:00,1.44249,1.44293,1.44233,1.44255,213600000.0
2006-07-26 20:55:00,1.44261,1.44298,1.44244,1.44253,177700000.0
2006-07-26 21:00:00,1.44254,1.44294,1.44205,1.44262,172300002.0
2006-07-26 21:05:00,1.44235,1.44269,1.44222,1.44246,177000000.0
2006-07-26 21:10:00,1.44249,1.44259,1.44166,1.44166,222200000.0
2006-07-26 21:15:00,1.44161,1.44203,1.44085,1.44119,202100000.0
2006-07-26 21:20:00,1.44158,1.4418,1.43978,1.44005,219500000.0
2006-07-26 21:25:00,1.44018,1.44056,1.43951,1.4399,191500001.0
2006-07-26 21:30:00,1.43984,1.43984,1.43928,1.43983,207200002.0
2006-07-26 21:35:00,1.4399,1.44035,1.43961,1.44033,160000000.0
2006-07-26 21:40:00,1.44007,1.44031,1.43922,1.43948,158800000.0
2006-07-26 21:45:00,1.43959,1.44024,1.43951,1.44014,236800001.0
2006-07-26 21:50:00,1.4404,1.44112,1.44021,1.44092,249200002.0
2006-07-26 21:55:00,1.44102,1.44132,1.44057,1.44101,223500000.0
2006-07-26 22:00:00,1.44112,1.44147,1.44094,1.44102,170300000.0
2006-07-26 22:05:00,1.44115,1.44215,1.44097,1.44201,219800002.0
2006-07-26 22:10:00,1.44213,1.44217,1.44178,1.44179,210000000.0
2006-07-26 22:15:00,1.44193,1.44209,1.44158,1.44187,208200000.0
2006-07-26 22:20:00,1.44197,1.44263,1.44193,1.44263,237000000.0
2006-07-26 22:25:00,1.44265,1.44282,1.44219,1.44245,169900001.0
2006-07-26 22:30:00,1.44231,1.44238,1.44127,1.44148,243900000.0
2006-07-26 22:35:00,1.44162,1.44174,1.44066,1.44145,223900000.0
2006-07-26 22:40:00,1.44167,1.44221,1.44157,1.44183,169600000.0
2006-07-26 22:45:00,1.44186,1.44224,1.44143,1.44196,167700000.0
2006-07-26 22:50:00,1.44236,1.44289,1.44209,1.44209,170400000.0
2006-07-26 22:55:00,1.44225,1.44265,1.44202,1.44232,178300000.0
2006-07-26 23:00:00,1.44232,1.4431,1.44214,1.443,165600000.0
2006-07-26 23:05:00,1.4432,1.4432,1.4427,1.4428,176000000.0
2006-07-26 23:10:00,1.4427,1.4429,1.4423,1.4424,176000000.0
2006-07-26 23:15:00,1.4425,1.4435,1.4423,1.4425,176000000.0
2006-07-26 23:20:00,1.4428,1.4428,1.442,1.442,176000000.0
2006-07-26 23:25:00,1.4421,1.443,1.4421,1.4427,176000000.0
2006-07-26 23:30:00,1.4426,1.4429,1.4422,1.4428,176000000.0
2006-07-26 23:35:00,1.44243,1.44268,1.44231,1.44236,187900000.0
2006-07-26 23:40:00,1.44253,1.44301,1.44217,1.44292,172000000.0
2006-07-26 23:45:00,1.44281,1.44304,1.44228,1.44276,204700000.0
2006-07-26 23:50:00,1.44282,1.44303,1.44156,1.44156,192800001.0
2006-07-26 23:55:00,1.4419,1.44254,1.44186,1.44206,197100000.0
2006-07-27 00:00:00,1.44224,1.44265,1.44204,1.44217,251000000.0
2006-07-27 00:05:00,1.44225,1.44247,1.44191,1.44221,164000000.0
2006-07-27 00:10:00,1.44221,1.44248,1.44193,1.44236,183500002.0
2006-07-27 00:15:00,1.44233,1.44271,1.44209,1.4424,150800000.0
2006-07-27 00:20:00,1.44247,1.44303,1.44223,1.443,161400001.0
2006-07-27 00:25:00,1.4429,1.44323,1.4428,1.44298,202700001.0
2006-07-27 00:30:00,1.44268,1.44322,1.44268,1.44284,176500000.0
2006-07-27 00:35:00,1.44315,1.44345,1.443,1.44324,193500002.0
2006-07-27 00:40:00,1.44323,1.44351,1.44299,1.44351,167300000.0
2006-07-27 00:45:00,1.44356,1.44381,1.44311,1.44334,233500002.0
2006-07-27 00:50:00,1.44335,1.44405,1.4433,1.44393,289000002.0
2006-07-27 00:55:00,1.44417,1.44432,1.44361,1.44398,221500003.0
2006-07-27 01:00:00,1.44397,1.44402,1.44356,1.44376,176900000.0
2006-07-27 01:05:00,1.44384,1.44417,1.44346,1.44385,168500000.0
2006-07-27 01:10:00,1.44391,1.44406,1.44345,1.44363,168100000.0
2006-07-27 01:15:00,1.4437,1.44382,1.44329,1.44354,224900000.0
2006-07-27 01:20:00,1.44364,1.44432,1.44302,1.44416,197200002.0
2006-07-27 01:25:00,1.44411,1.44454,1.44384,1.44426,205600002.0
2006-07-27 01:30:00,1.44431,1.44449,1.44371,1.44412,173700000.0
2006-07-27 01:35:00,1.44396,1.44442,1.44371,1.44433,155200000.0
2006-07-27 01:40:00,1.44425,1.44452,1.44385,1.4443,181600002.0
2006-07-27 01:45:00,1.44434,1.44461,1.44361,1.44402,179500000.0
2006-07-27 01:50:00,1.4439,1.44435,1.44358,1.44408,192800000.0
2006-07-27 01:55:00,1.444,1.44421,1.44319,1.4437,214000001.0
2006-07-27 02:00:00,1.4434,1.4438,1.44299,1.44332,325300001.0
2006-07-27 02:05:00,1.44319,1.44323,1.44271,1.44307,591000000.0
2006-07-27 02:10:00,1.44281,1.44327,1.44276,1.44302,437100000.0
2006-07-27 02:15:00,1.44293,1.44356,1.44278,1.44324,555700000.0
2006-07-27 02:20:00,1.44337,1.44369,1.44305,1.44369,212000001.0
2006-07-27 02:25:00,1.4436,1.44369,1.44305,1.44337,338800000.0
2006-07-27 02:30:00,1.44349,1.4435,1.443,1.44347,335500000.0
2006-07-27 02:35:00,1.44346,1.44378,1.44272,1.44279,256800000.0
2006-07-27 02:40:00,1.44297,1.44309,1.44225,1.44233,159800000.0
2006-07-27 02:45:00,1.44112,1.44236,1.44108,1.44193,607000001.0
2006-07-27 02:50:00,1.44214,1.44367,1.44161,1.4436,293200001.0
2006-07-27 02:55:00,1.44345,1.44358,1.44247,1.44254,265600000.0
2006-07-27 03:00:00,1.44257,1.4433,1.44254,1.44289,353300001.0
2006-07-27 03:05:00,1.44281,1.44352,1.44268,1.44326,348800001.0
2006-07-27 03:10:00,1.44285,1.44329,1.4421,1.44265,224400001.0
2006-07-27 03:15:00,1.44218,1.44271,1.44075,1.44124,209300000.0
2006-07-27 03:20:00,1.44083,1.44154,1.44044,1.44063,344900002.0
2006-07-27 03:25:00,1.44103,1.44103,1.44048,1.441,416200000.0
2006-07-27 03:30:00,1.44111,1.44246,1.44101,1.44178,229600000.0
2006-07-27 03:35:00,1.44186,1.44218,1.44139,1.44162,281200000.0
2006-07-27 03:40:00,1.44178,1.44233,1.4414,1.44181,346700001.0
2006-07-27 03:45:00,1.44184,1.44249,1.4417,1.44201,166000001.0
2006-07-27 03:50:00,1.44214,1.44224,1.44135,1.44165,345600002.0
2006-07-27 03:55:00,1.44193,1.44224,1.4411,1.44209,500500000.0
2006-07-27 04:00:00,1.44213,1.44244,1.44188,1.44196,577100001.0
2006-07-27 04:05:00,1.44186,1.44254,1.44138,1.44191,578100002.0
2006-07-27 04:10:00,1.44169,1.44189,1.44124,1.44157,382100000.0
2006-07-27 04:15:00,1.44158,1.44194,1.44153,1.44188,395500003.0
2006-07-27 04:20:00,1.44178,1.44233,1.44168,1.44231,442300001.0
2006-07-27 04:25:00,1.44232,1.44296,1.44209,1.44266,583000005.0
2006-07-27 04:30:00,1.4423,1.44278,1.44224,1.44247,292000002.0
2006-07-27 04:35:00,1.44238,1.44299,1.44213,1.44253,483400001.0
2006-07-27 04:40:00,1.44241,1.4428,1.44222,1.4428,254400000.0
2006-07-27 04:45:00,1.44277,1.44282,1.44219,1.44219,321000000.0
2006-07-27 04:50:00,1.44253,1.4427,1.44208,1.44208,188600000.0
2006-07-27 04:55:00,1.4424,1.44251,1.44176,1.44176,252500000.0
2006-07-27 05:00:00,1.44211,1.44244,1.44203,1.44239,454800001.0
2006-07-27 05:05:00,1.44254,1.44266,1.44207,1.44213,1108500002.0
2006-07-27 05:10:00,1.44218,1.44244,1.44211,1.44215,956800006.0
2006-07-27 05:15:00,1.44225,1.44265,1.44175,1.44219,1025000006.0
2006-07-27 05:20:00,1.44222,1.44255,1.44215,1.44239,1208300004.0
2006-07-27 05:25:00,1.44261,1.44278,1.44225,1.44251,1122700004.0
2006-07-27 05:30:00,1.44251,1.44292,1.44241,1.44256,880400004.0
2006-07-27 05:35:00,1.44282,1.44292,1.44246,1.44269,746100001.0
2006-07-27 05:40:00,1.44249,1.44303,1.44241,1.44283,687200001.0
2006-07-27 05:45:00,1.44288,1.44319,1.44273,1.44273,1085900005.0
2006-07-27 05:50:00,1.44271,1.44327,1.44267,1.44312,917600000.0
2006-07-27 05:55:00,1.44303,1.44325,1.44282,1.44285,788700004.0
2006-07-27 06:00:00,1.44297,1.44357,1.44297,1.44316,842800001.0
2006-07-27 06:05:00,1.44315,1.44337,1.44302,1.44317,1690000005.0
2006-07-27 06:10:00,1.44342,1.44376,1.44327,1.44339,1702400004.0
2006-07-27 06:15:00,1.44335,1.44352,1.44306,1.44344,937500002.0
2006-07-27 06:20:00,1.44355,1.44416,1.44346,1.44364,1479100001.0
2006-07-27 06:25:00,1.44353,1.44372,1.44299,1.44299,1383600003.0
2006-07-27 06:30:00,1.44292,1.44318,1.4428,1.44318,1151700002.0
2006-07-27 06:35:00,1.44301,1.44339,1.4429,1.4432,585300001.0
2006-07-27 06:40:00,1.44324,1.4434,1.44307,1.4433,1016800003.0
2006-07-27 06:45:00,1.44331,1.44339,1.44295,1.4431,1071700002.0
2006-07-27 06:50:00,1.44318,1.44343,1.44291,1.44312,960400000.0
2006-07-27 06:55:00,1.44315,1.44374,1.44304,1.44349,1008000001.0
2006-07-27 07:00:00,1.44364,1.44369,1.44321,1.44331,1255000001.0
2006-07-27 07:05:00,1.44349,1.44374,1.44333,1.44361,1112600003.0
2006-07-27 07:10:00,1.44344,1.4436,1.44318,1.44349,1836200003.0
2006-07-27 07:15:00,1.44372,1.44443,1.44353,1.44432,1366700001.0
2006-07-27 07:20:00,1.4443,1.44447,1.44373,1.44376,1721400002.0
2006-07-27 07:25:00,1.44375,1.44385,1.44337,1.44341,1365700003.0
2006-07-27 07:30:00,1.4435,1.44418,1.44345,1.44388,1900400003.0
2006-07-27 07:35:00,1.44388,1.44421,1.44381,1.44404,1275000002.0
2006-07-27 07:40:00,1.4441,1.44457,1.44326,1.44347,2000300011.0
2006-07-27 07:45:00,1.44372,1.44386,1.4433,1.44349,2866100001.0
2006-07-27 07:50:00,1.4435,1.44398,1.44337,1.44378,2682200009.0
2006-07-27 07:55:00,1.44394,1.44492,1.44394,1.44468,2909700007.0
2006-07-27 08:00:00,1.44469,1.44502,1.44419,1.44478,1937300007.0
2006-07-27 08:05:00,1.44499,1.44589,1.44496,1.44546,2406600004.0
2006-07-27 08:10:00,1.44534,1.44534,1.44417,1.44417,1477600001.0
2006-07-27 08:15:00,1.44415,1.44441,1.44396,1.44426,1319100003.0
2006-07-27 08:20:00,1.444,1.44472,1.4436,1.4444,1875900002.0
2006-07-27 08:25:00,1.44449,1.44452,1.44383,1.44387,2400100008.0
2006-07-27 08:30:00,1.44393,1.44418,1.44344,1.44349,1916800009.0
2006-07-27 08:35:00,1.44348,1.44378,1.44336,1.44362,2058100002.0
2006-07-27 08:40:00,1.44355,1.4444,1.44355,1.44427,2084600004.0
2006-07-27 08:45:00,1.44451,1.44458,1.44349,1.44349,2738200005.0
2006-07-27 08:50:00,1.44369,1.44435,1.44357,1.44388,2828700004.0
2006-07-27 08:55:00,1.44397,1.44428,1.44334,1.4435,2426300005.0
2006-07-27 09:00:00,1.44357,1.444,1.44325,1.44351,2654600006.0
2006-07-27 09:05:00,1.44321,1.44338,1.44265,1.44329,1952800005.0
2006-07-27 09:10:00,1.44341,1.44391,1.44276,1.44297,2281000005.0
2006-07-27 09:15:00,1.44291,1.44359,1.44285,1.44336,2211700003.0
2006-07-27 09:20:00,1.4433,1.44351,1.44265,1.4432,1561600000.0
2006-07-27 09:25:00,1.44335,1.444,1.44335,1.44344,2219400004.0
2006-07-27 09:30:00,1.44359,1.4437,1.44229,1.44257,2228600005.0
2006-07-27 09:35:00,1.44238,1.44278,1.44225,1.44243,1920500003.0
2006-07-27 09:40:00,1.44268,1.44331,1.4425,1.44286,2093000006.0
2006-07-27 09:45:00,1.4431,1.44366,1.44283,1.44304,2073700000.0
2006-07-27 09:50:00,1.44291,1.4435,1.44264,1.44297,2326300004.0
2006-07-27 09:55:00,1.44272,1.44353,1.44242,1.44329,3102200008.0
2006-07-27 10:00:00,1.44327,1.44405,1.44327,1.44384,2278100004.0
2006-07-27 10:05:00,1.44356,1.44372,1.44276,1.44307,2505300008.0
2006-07-27 10:10:00,1.44297,1.44344,1.44285,1.4433,2249400003.0
2006-07-27 10:15:00,1.44336,1.44352,1.44313,1.44336,1949000007.0
2006-07-27 10:20:00,1.44332,1.44351,1.443,1.44314,2159100005.0
2006-07-27 10:25:00,1.44328,1.44392,1.44314,1.44344,2633400006.0
2006-07-27 10:30:00,1.44347,1.4444,1.44305,1.44375,2570300004.0
2006-07-27 10:35:00,1.4439,1.44472,1.4439,1.44457,2426500001.0
2006-07-27 10:40:00,1.44452,1.44487,1.44425,1.44465,2418500007.0
2006-07-27 10:45:00,1.44465,1.44465,1.44284,1.44323,2192100006.0
2006-07-27 10:50:00,1.44321,1.44367,1.44281,1.44354,2133500002.0
2006-07-27 10:55:00,1.44344,1.4436,1.4427,1.44343,2420600002.0
2006-07-27 11:00:00,1.44362,1.44394,1.44313,1.44347,2451000006.0
2006-07-27 11:05:00,1.44342,1.44353,1.44284,1.44288,2056100004.0
2006-07-27 11:10:00,1.44296,1.44313,1.44226,1.44231,2312100006.0
2006-07-27 11:15:00,1.44242,1.44345,1.44227,1.44345,1975600003.0
2006-07-27 11:20:00,1.44334,1.44351,1.44274,1.44348,2665400005.0
2006-07-27 11:25:00,1.44357,1.44368,1.44302,1.44344,2367100004.0
2006-07-27 11:30:00,1.44342,1.44346,1.44282,1.44289,2614500004.0
2006-07-27 11:35:00,1.44301,1.44382,1.4429,1.44343,2799400008.0
2006-07-27 11:40:00,1.44362,1.44401,1.44342,1.44347,3175100002.0
2006-07-27 11:45:00,1.44362,1.44369,1.44237,1.44242,2542900007.0
2006-07-27 11:50:00,1.44235,1.44282,1.44226,1.44248,1282500002.0
2006-07-27 11:55:00,1.44263,1.44361,1.44253,1.4432,2400100007.0
2006-07-27 12:00:00,1.44328,1.44393,1.44318,1.44348,2143000002.0
2006-07-27 12:05:00,1.44355,1.44404,1.44323,1.44376,2096300007.0
2006-07-27 12:10:00,1.44373,1.44417,1.44355,1.44413,2013400004.0
2006-07-27 12:15:00,1.44406,1.44468,1.44398,1.4443,1693800001.0
2006-07-27 12:20:00,1.44431,1.44487,1.44422,1.44438,2135100004.0
2006-07-27 12:25:00,1.44488,1.44493,1.44354,1.44425,2556200007.0
2006-07-27 12:30:00,1.44422,1.44505,1.44416,1.44469,2477000004.0
2006-07-27 12:35:00,1.4448,1.44484,1.44399,1.44418,2787500003.0
2006-07-27 12:40:00,1.4442,1.44459,1.44404,1.44445,2047200005.0
2006-07-27 12:45:00,1.44456,1.44496,1.44408,1.44471,2259800003.0
2006-07-27 12:50:00,1.44471,1.44495,1.44438,1.44461,2008800008.0
2006-07-27 12:55:00,1.44462,1.4449,1.44412,1.44486,2383900002.0
2006-07-27 13:00:00,1.44489,1.44489,1.44259,1.44274,1657200003.0
2006-07-27 13:05:00,1.44284,1.44325,1.44249,1.44286,1327000002.0
2006-07-27 13:10:00,1.44272,1.4431,1.44256,1.44281,1493100003.0
2006-07-27 13:15:00,1.44282,1.44282,1.44106,1.44122,1360800002.0
2006-07-27 13:20:00,1.44135,1.44158,1.44116,1.44158,1060600001.0
2006-07-27 13:25:00,1.44157,1.44219,1.44116,1.44124,1720000004.0
2006-07-27 13:30:00,1.4413,1.44205,1.44126,1.44171,2006500004.0
2006-07-27 13:35:00,1.44178,1.44239,1.44161,1.44172,1943100004.0
2006-07-27 13:40:00,1.44169,1.44211,1.44148,1.44187,1269200003.0
2006-07-27 13:45:00,1.44188,1.44212,1.44162,1.44198,1861500003.0
2006-07-27 13:50:00,1.44196,1.4427,1.44179,1.44268,1889600004.0
2006-07-27 13:55:00,1.44256,1.44286,1.44219,1.4423,1767200005.0
2006-07-27 14:00:00,1.44225,1.44245,1.44165,1.44216,1851900005.0
2006-07-27 14:05:00,1.44218,1.44225,1.4416,1.44175,1632500004.0
2006-07-27 14:10:00,1.44187,1.44212,1.4414,1.44175,1041700004.0
2006-07-27 14:15:00,1.4418,1.44196,1.44119,1.4415,1931200001.0
2006-07-27 14:20:00,1.44146,1.44158,1.44063,1.44105,1888200004.0
2006-07-27 14:25:00,1.44099,1.44141,1.43459,1.43459,1740700006.0
2006-07-27 14:30:00,1.43557,1.44054,1.43368,1.4401,182800001.0
2006-07-27 14:35:00,1.44007,1.4404,1.43895,1.43946,162800000.0
2006-07-27 14:40:00,1.43934,1.4401,1.43889,1.44007,230100001.0
2006-07-27 14:45:00,1.43977,1.44012,1.43941,1.43953,190300000.0
2006-07-27 14:50:00,1.43935,1.43959,1.43846,1.43884,212500001.0
2006-07-27 14:55:00,1.43927,1.43948,1.43842,1.43869,202000001.0
2006-07-27 15:00:00,1.43867,1.43977,1.43831,1.43974,228800000.0
2006-07-27 15:05:00,1.43971,1.44113,1.43963,1.44104,208600000.0
2006-07-27 15:10:00,1.44081,1.44216,1.44053,1.44152,176000000.0
2006-07-27 15:15:00,1.44153,1.44187,1.44088,1.44155,169700000.0
2006-07-27 15:20:00,1.44157,1.44174,1.44077,1.44085,171600001.0
2006-07-27 15:25:00,1.44082,1.44242,1.44071,1.44185,184100000.0
2006-07-27 15:30:00,1.4419,1.44228,1.44162,1.44195,203000001.0
2006-07-27 15:35:00,1.4421,1.44234,1.44176,1.44178,204600000.0
2006-07-27 15:40:00,1.44187,1.44205,1.44088,1.44094,151400000.0
2006-07-27 15:45:00,1.44084,1.44181,1.44083,1.44147,248400001.0
2006-07-27 15:50:00,1.44126,1.44159,1.44092,1.44092,176300000.0
2006-07-27 15:55:00,1.44102,1.44129,1.43391,1.43391,213100001.0
2006-07-27 16:00:00,1.43495,1.44226,1.43495,1.44146,187900000.0
2006-07-27 16:05:00,1.44157,1.4422,1.44116,1.44153,202500001.0
2006-07-27 16:10:00,1.44149,1.44204,1.44144,1.44191,185000000.0
2006-07-27 16:15:00,1.44162,1.44273,1.44162,1.44193,158100000.0
2006-07-27 16:20:00,1.44193,1.44249,1.44135,1.44196,237200000.0
2006-07-27 16:25:00,1.44207,1.44233,1.44153,1.44179,190100001.0
2006-07-27 16:30:00,1.44173,1.442,1.44118,1.44144,248400001.0
2006-07-27 16:35:00,1.44156,1.4426,1.44094,1.4426,198100001.0
2006-07-27 16:40:00,1.44227,1.44273,1.4415,1.44177,187500000.0
2006-07-27 16:45:00,1.44156,1.44169,1.44064,1.44117,209000001.0
2006-07-27 16:50:00,1.4411,1.44132,1.44067,1.44078,198100000.0
2006-07-27 16:55:00,1.44092,1.44099,1.44013,1.44077,170100000.0
2006-07-27 17:00:00,1.44004,1.44121,1.43998,1.44081,182400000.0
2006-07-27 17:05:00,1.4407,1.44091,1.4398,1.44021,192400000.0
2006-07-27 17:10:00,1.44006,1.44055,1.43986,1.44032,198600000.0
2006-07-27 17:15:00,1.44074,1.44082,1.44017,1.44071,197200000.0
2006-07-27 17:20:00,1.44063,1.44071,1.43972,1.44003,193400001.0
2006-07-27 17:25:00,1.44009,1.44065,1.44005,1.44033,184500001.0
2006-07-27 17:30:00,1.4404,1.44149,1.4404,1.44149,222700002.0
2006-07-27 17:35:00,1.44153,1.44295,1.44124,1.44254,176200000.0
2006-07-27 17:40:00,1.44241,1.44307,1.44199,1.44289,260700000.0
2006-07-27 17:45:00,1.44285,1.44328,1.4426,1.44292,183600000.0
2006-07-27 17:50:00,1.44305,1.44317,1.44253,1.44317,208900001.0
2006-07-27 17:55:00,1.44345,1.4441,1.44298,1.44384,223500001.0
2006-07-27 18:00:00,1.44404,1.44412,1.44338,1.4438,166600000.0
2006-07-27 18:05:00,1.44388,1.44403,1.44365,1.44384,232500000.0
2006-07-27 18:10:00,1.44384,1.44404,1.4432,1.44398,165700000.0
2006-07-27 18:15:00,1.44383,1.44439,1.4438,1.44408,197200000.0
2006-07-27 18:20:00,1.44387,1.44389,1.44336,1.4434,169600000.0
2006-07-27 18:25:00,1.44363,1.44376,1.44296,1.44336,190500000.0
2006-07-27 18:30:00,1.44339,1.44366,1.44317,1.44346,204500000.0
2006-07-27 18:35:00,1.44356,1.44369,1.44236,1.44279,163700000.0
2006-07-27 18:40:00,1.44284,1.4432,1.44232,1.44232,166400000.0
2006-07-27 18:45:00,1.44251,1.44257,1.44171,1.44181,142300000.0
2006-07-27 18:50:00,1.44193,1.44211,1.44137,1.44162,198400000.0
2006-07-27 18:55:00,1.44127,1.44236,1.44127,1.44236,168000000.0
2006-07-27 19:00:00,1.44256,1.44256,1.44189,1.44213,220300000.0
2006-07-27 19:05:00,1.44215,1.44223,1.4414,1.44198,188400000.0
2006-07-27 19:10:00,1.44198,1.44248,1.44158,1.44234,210000001.0
2006-07-27 19:15:00,1.44226,1.44269,1.44209,1.44247,186300000.0
2006-07-27 19:20:00,1.44262,1.44263,1.44186,1.44224,222100000.0
2006-07-27 19:25:00,1.44237,1.4426,1.44196,1.44229,199100000.0
2006-07-27 19:30:00,1.44224,1.44239,1.4419,1.4422,200800000.0
2006-07-27 19:35:00,1.44216,1.44278,1.44181,1.44267,191600000.0
2006-07-27 19:40:00,1.44253,1.44269,1.44217,1.4425,229600002.0
2006-07-27 19:45:00,1.44257,1.44293,1.44216,1.44255,198700000.0
2006-07-27 19:50:00,1.4428,1.44338,1.44241,1.44338,189900000.0
2006-07-27 19:55:00,1.44307,1.44332,1.44251,1.44288,174300001.0
2006-07-27 20:00:00,1.44293,1.44403,1.44258,1.44383,213400001.0
2006-07-27 20:05:00,1.44386,1.44497,1.44363,1.44446,159700000.0
2006-07-27 20:10:00,1.44395,1.44485,1.44378,1.44413,179100000.0
2006-07-27 20:15:00,1.44418,1.44501,1.44309,1.4441,214500001.0
2006-07-27 20:20:00,1.44411,1.44419,1.44323,1.44356,233400000.0
2006-07-27 20:25:00,1.44384,1.44395,1.44302,1.44323,197800000.0
2006-07-27 20:30:00,1.44341,1.44348,1.44258,1.44315,263000001.0
2006-07-27 20:35:00,1.44297,1.44331,1.44268,1.44306,244400000.0
2006-07-27 20:40:00,1.4431,1.44354,1.4427,1.44283,204000001.0
2006-07-27 20:45:00,1.44269,1.44293,1.4424,1.44247,206700001.0
2006-07-27 20:50:00,1.4424,1.44261,1.44195,1.44218,187800000.0
2006-07-27 20:55:00,1.44218,1.44245,1.44158,1.44225,163100000.0
2006-07-27 21:00:00,1.44222,1.44256,1.44188,1.44244,195400001.0
2006-07-27 21:05:00,1.44224,1.4429,1.44223,1.44287,165100000.0
2006-07-27 21:10:00,1.44258,1.44291,1.44228,1.44238,204600001.0
2006-07-27 21:15:00,1.44239,1.44275,1.44203,1.44247,210600000.0
2006-07-27 21:20:00,1.44251,1.44297,1.44234,1.44269,193400000.0
2006-07-27 21:25:00,1.4427,1.44287,1.44249,1.44273,183400000.0
2006-07-27 21:30:00,1.44285,1.44303,1.44267,1.44302,212000001.0
2006-07-27 21:35:00,1.443,1.44339,1.44274,1.44334,152000000.0
2006-07-27 21:40:00,1.44313,1.44405,1.44313,1.44388,152300000.0
2006-07-27 21:45:00,1.44396,1.44423,1.44368,1.44397,180000001.0
2006-07-27 21:50:00,1.444,1.444,1.44352,1.44377,249000003.0
2006-07-27 21:55:00,1.44365,1.44395,1.44338,1.44357,165800000.0
2006-07-27 22:00:00,1.44366,1.44391,1.44344,1.44378,232500000.0
2006-07-27 22:05:00,1.44386,1.44386,1.44276,1.44289,165700000.0
2006-07-27 22:10:00,1.44293,1.44302,1.44229,1.44229,194900000.0
2006-07-27 22:15:00,1.44227,1.44297,1.4422,1.44276,161600000.0
2006-07-27 22:20:00,1.44272,1.44276,1.44208,1.44228,211600001.0
2006-07-27 22:25:00,1.44216,1.44226,1.44099,1.44106,200700000.0
2006-07-27 22:30:00,1.44127,1.44186,1.4408,1.44164,214100001.0
2006-07-27 22:35:00,1.44177,1.44212,1.4413,1.44152,184700000.0
2006-07-27 22:40:00,1.44152,1.4417,1.44105,1.4417,221200000.0
2006-07-27 22:45:00,1.44168,1.44169,1.4411,1.44133,198800000.0
2006-07-27 22:50:00,1.4414,1.44147,1.44096,1.44096,204300002.0
2006-07-27 22:55:00,1.44115,1.44131,1.44073,1.44121,200400000.0
2006-07-27 23:00:00,1.44116,1.4416,1.44098,1.4413,255700000.0
2006-07-27 23:05:00,1.4412,1.4417,1.4409,1.4413,262000000.0
2006-07-27 23:10:00,1.4411,1.4414,1.441,1.4413,209600000.0
2006-07-27 23:15:00,1.4411,1.442,1.4409,1.4414,262000000.0
2006-07-27 23:20:00,1.4415,1.4416,1.4412,1.4413,262000000.0
2006-07-27 23:25:00,1.4412,1.44155,1.4405,1.44078,247600002.0
2006-07-27 23:30:00,1.44068,1.44103,1.44029,1.44029,205000000.0
2006-07-27 23:35:00,1.44037,1.44045,1.44004,1.44014,210200001.0
2006-07-27 23:40:00,1.44044,1.44054,1.43954,1.43996,168100000.0
2006-07-27 23:45:00,1.43978,1.44012,1.43953,1.4396,197000000.0
2006-07-27 23:50:00,1.43954,1.44033,1.4392,1.43955,170400000.0
2006-07-27 23:55:00,1.43989,1.44038,1.43975,1.44023,218300000.0
2006-07-28 00:00:00,1.44042,1.44061,1.43998,1.44036,231400001.0
2006-07-28 00:05:00,1.44042,1.44061,1.44019,1.44044,184200000.0
2006-07-28 00:10:00,1.44055,1.44103,1.44042,1.44085,204000001.0
2006-07-28 00:15:00,1.44063,1.44102,1.44059,1.44089,163500000.0
2006-07-28 00:20:00,1.44073,1.44073,1.43996,1.44073,174000001.0
2006-07-28 00:25:00,1.44069,1.44113,1.44053,1.44089,239800000.0
2006-07-28 00:30:00,1.44051,1.44139,1.44051,1.44115,188000001.0
2006-07-28 00:35:00,1.44156,1.44264,1.44118,1.44255,198900000.0
2006-07-28 00:40:00,1.44253,1.44274,1.44217,1.4425,174000000.0
2006-07-28 00:45:00,1.4425,1.4425,1.44168,1.44189,232500002.0
2006-07-28 00:50:00,1.44191,1.44209,1.44161,1.44199,181700000.0
2006-07-28 00:55:00,1.44199,1.44206,1.44156,1.44171,220400000.0
2006-07-28 01:00:00,1.44138,1.44173,1.44119,1.44143,192100000.0
2006-07-28 01:05:00,1.4415,1.44189,1.44143,1.44185,188800000.0
2006-07-28 01:10:00,1.44173,1.44176,1.44118,1.44141,224400001.0
2006-07-28 01:15:00,1.44149,1.44179,1.44118,1.44155,193300000.0
2006-07-28 01:20:00,1.44162,1.44195,1.44109,1.4419,196100000.0
2006-07-28 01:25:00,1.44178,1.44187,1.44117,1.44147,206100000.0
2006-07-28 01:30:00,1.44151,1.44151,1.43994,1.44028,167000000.0
2006-07-28 01:35:00,1.44013,1.44025,1.43932,1.43968,176300001.0
2006-07-28 01:40:00,1.43967,1.44034,1.43944,1.43987,182200001.0
2006-07-28 01:45:00,1.43984,1.44016,1.43927,1.43969,174200000.0
2006-07-28 01:50:00,1.43967,1.44051,1.43938,1.44033,221600000.0
2006-07-28 01:55:00,1.44018,1.44051,1.43989,1.44051,227400000.0
2006-07-28 02:00:00,1.44044,1.44101,1.44002,1.44061,365400003.0
2006-07-28 02:05:00,1.44059,1.44109,1.4403,1.44084,515100000.0
2006-07-28 02:10:00,1.44054,1.44094,1.44021,1.44061,470400002.0
2006-07-28 02:15:00,1.44054,1.44083,1.44009,1.44055,612600000.0
2006-07-28 02:20:00,1.44064,1.44091,1.44043,1.4407,224200000.0
2006-07-28 02:25:00,1.44062,1.44093,1.44034,1.44073,360900001.0
2006-07-28 02:30:00,1.44087,1.4409,1.44035,1.44059,444000002.0
2006-07-28 02:35:00,1.44066,1.44096,1.44039,1.44058,296800001.0
2006-07-28 02:40:00,1.44066,1.44105,1.44061,1.44105,182200000.0
2006-07-28 02:45:00,1.44059,1.44125,1.44049,1.44074,578200001.0
2006-07-28 02:50:00,1.44099,1.4412,1.43997,1.43997,277000001.0
2006-07-28 02:55:00,1.43994,1.44027,1.4391,1.4391,268200000.0
2006-07-28 03:00:00,1.43932,1.44014,1.43931,1.43979,332700001.0
2006-07-28 03:05:00,1.43971,1.44057,1.43962,1.44052,322400002.0
2006-07-28 03:10:00,1.4401,1.4405,1.43962,1.44015,215100000.0
2006-07-28 03:15:00,1.43983,1.44036,1.43966,1.44021,185600000.0
2006-07-28 03:20:00,1.43986,1.4404,1.43954,1.43979,289800000.0
2006-07-28 03:25:00,1.4403,1.4403,1.43972,1.43987,362700001.0
2006-07-28 03:30:00,1.43983,1.44016,1.43954,1.4397,190200000.0
2006-07-28 03:35:00,1.43976,1.44018,1.43957,1.43957,264200000.0
2006-07-28 03:40:00,1.43963,1.44015,1.43939,1.4397,342100000.0
2006-07-28 03:45:00,1.43959,1.44017,1.4395,1.43964,211100000.0
2006-07-28 03:50:00,1.43978,1.44007,1.43934,1.43972,357000001.0
2006-07-28 03:55:00,1.44017,1.44034,1.43932,1.44002,668300002.0
2006-07-28 04:00:00,1.43987,1.4409,1.43968,1.44018,525500001.0
2006-07-28 04:05:00,1.44018,1.44088,1.44018,1.44074,488400001.0
2006-07-28 04:10:00,1.44064,1.44084,1.44033,1.44065,428400001.0
2006-07-28 04:15:00,1.44067,1.44112,1.44058,1.44079,366800000.0
2006-07-28 04:20:00,1.44068,1.441,1.44035,1.4404,465200002.0
2006-07-28 04:25:00,1.44035,1.44121,1.44029,1.44088,613200002.0
2006-07-28 04:30:00,1.44033,1.44076,1.44004,1.44024,209100000.0
2006-07-28 04:35:00,1.4401,1.44064,1.43974,1.44009,534600002.0
2006-07-28 04:40:00,1.4401,1.44066,1.4401,1.44064,259400001.0
2006-07-28 04:45:00,1.44061,1.44129,1.44033,1.44084,312000001.0
2006-07-28 04:50:00,1.44119,1.44153,1.44061,1.44122,231700002.0
2006-07-28 04:55:00,1.4415,1.44163,1.44106,1.44132,248000000.0
2006-07-28 05:00:00,1.44171,1.44177,1.44074,1.44086,443700000.0
2006-07-28 05:05:00,1.44085,1.44124,1.44066,1.44066,1150700005.0
2006-07-28 05:10:00,1.44075,1.44102,1.4405,1.44058,823700000.0
2006-07-28 05:15:00,1.44078,1.441,1.44045,1.44048,920800001.0
2006-07-28 05:20:00,1.44043,1.44076,1.44028,1.4403,1060100002.0
2006-07-28 05:25:00,1.44031,1.44054,1.44006,1.44035,1065600005.0
2006-07-28 05:30:00,1.44021,1.44058,1.44005,1.44012,836700000.0
2006-07-28 05:35:00,1.44029,1.44109,1.4401,1.441,752500002.0
2006-07-28 05:40:00,1.44075,1.4409,1.4403,1.44046,801500001.0
2006-07-28 05:45:00,1.44044,1.44089,1.44032,1.44052,974200002.0
2006-07-28 05:50:00,1.44055,1.44134,1.44055,1.44111,943200003.0
2006-07-28 05:55:00,1.44089,1.441,1.44052,1.44055,751000002.0
2006-07-28 06:00:00,1.44062,1.44088,1.44048,1.44055,882100003.0
2006-07-28 06:05:00,1.44061,1.4413,1.44061,1.44109,1770700003.0
2006-07-28 06:10:00,1.44108,1.4414,1.44066,1.44085,1757500003.0
2006-07-28 06:15:00,1.44087,1.44127,1.4408,1.44112,926100002.0
2006-07-28 06:20:00,1.44103,1.44119,1.44062,1.44088,1547800002.0
2006-07-28 06:25:00,1.44082,1.44098,1.44053,1.4407,1418900005.0
2006-07-28 06:30:00,1.44058,1.44087,1.44051,1.44071,1033900000.0
2006-07-28 06:35:00,1.44059,1.44101,1.4405,1.44092,519900001.0
2006-07-28 06:40:00,1.44089,1.44096,1.44058,1.44065,1076800004.0
2006-07-28 06:45:00,1.44077,1.4409,1.44038,1.44043,1014300004.0
2006-07-28 06:50:00,1.44037,1.44037,1.43957,1.4399,978700001.0
2006-07-28 06:55:00,1.4399,1.44009,1.43975,1.43989,943500001.0
2006-07-28 07:00:00,1.44003,1.44033,1.43979,1.44004,1262300004.0
2006-07-28 07:05:00,1.44,1.44042,1.43986,1.44008,923900001.0
2006-07-28 07:10:00,1.43998,1.43998,1.43948,1.43956,1861600003.0
2006-07-28 07:15:00,1.43988,1.44008,1.43961,1.4398,1424700005.0
2006-07-28 07:20:00,1.43989,1.43997,1.43939,1.4397,1796100008.0
2006-07-28 07:25:00,1.43957,1.4397,1.43916,1.43916,1315700003.0
2006-07-28 07:30:00,1.43921,1.43966,1.43908,1.43951,1984200007.0
2006-07-28 07:35:00,1.43951,1.4405,1.43949,1.44019,1367100003.0
2006-07-28 07:40:00,1.44012,1.44049,1.44,1.44037,1858100003.0
2006-07-28 07:45:00,1.44053,1.44087,1.44025,1.44075,2899900009.0
2006-07-28 07:50:00,1.44057,1.44088,1.44028,1.44051,2514600005.0
2006-07-28 07:55:00,1.44045,1.4412,1.44037,1.44054,2715700005.0
2006-07-28 08:00:00,1.44068,1.44148,1.4404,1.44104,2079400005.0
2006-07-28 08:05:00,1.44117,1.44148,1.44051,1.4406,2345200010.0
2006-07-28 08:10:00,1.44056,1.44082,1.44038,1.44072,1625800003.0
2006-07-28 08:15:00,1.44068,1.44112,1.4406,1.44106,1284600001.0
2006-07-28 08:20:00,1.44101,1.44149,1.44045,1.44149,1918800005.0
2006-07-28 08:25:00,1.44113,1.44118,1.44025,1.44107,2360200006.0
2006-07-28 08:30:00,1.44113,1.44151,1.44111,1.44119,1769400003.0
2006-07-28 08:35:00,1.44115,1.44141,1.44077,1.44085,2046800002.0
2006-07-28 08:40:00,1.44078,1.4414,1.44078,1.44109,2115100007.0
2006-07-28 08:45:00,1.44115,1.44144,1.44094,1.44129,2718600007.0
2006-07-28 08:50:00,1.44136,1.44148,1.44085,1.44102,2815800007.0
2006-07-28 08:55:00,1.44095,1.44114,1.44016,1.44016,2492900006.0
2006-07-28 09:00:00,1.44009,1.44022,1.43938,1.43989,2738500006.0
2006-07-28 09:05:00,1.43977,1.44037,1.43967,1.44027,2113800004.0
2006-07-28 09:10:00,1.44035,1.44073,1.43951,1.43971,2062000002.0
2006-07-28 09:15:00,1.43981,1.44012,1.43965,1.43979,2239500006.0
2006-07-28 09:20:00,1.4399,1.44004,1.43948,1.4395,1644300001.0
2006-07-28 09:25:00,1.43961,1.43968,1.43899,1.43918,2373600009.0
2006-07-28 09:30:00,1.43919,1.43935,1.43875,1.43902,2372200008.0
2006-07-28 09:35:00,1.4389,1.43943,1.43872,1.43919,1847300004.0
2006-07-28 09:40:00,1.43921,1.43942,1.43905,1.43917,2091400004.0
2006-07-28 09:45:00,1.43927,1.43976,1.43913,1.43968,2138400002.0
2006-07-28 09:50:00,1.43958,1.4399,1.43939,1.43964,2391400006.0
2006-07-28 09:55:00,1.43953,1.4399,1.43928,1.43963,2910200005.0
2006-07-28 10:00:00,1.4395,1.43982,1.43888,1.43925,2355000008.0
2006-07-28 10:05:00,1.43903,1.43932,1.43869,1.43882,2540200005.0
2006-07-28 10:10:00,1.4388,1.43898,1.43814,1.43843,2290600004.0
2006-07-28 10:15:00,1.43853,1.43903,1.43825,1.43893,1965600007.0
2006-07-28 10:20:00,1.43888,1.43998,1.43877,1.43965,2081700001.0
2006-07-28 10:25:00,1.43983,1.44005,1.43935,1.43975,2752100013.0
2006-07-28 10:30:00,1.43954,1.43968,1.43896,1.43934,2564800007.0
2006-07-28 10:35:00,1.4393,1.43984,1.43915,1.43984,2413200006.0
2006-07-28 10:40:00,1.4399,1.44081,1.43985,1.44044,2326300004.0
2006-07-28 10:45:00,1.44046,1.44099,1.44015,1.44056,2191100006.0
2006-07-28 10:50:00,1.44048,1.44153,1.44034,1.44136,2189900005.0
2006-07-28 10:55:00,1.44163,1.44233,1.44141,1.44154,2614100005.0
2006-07-28 11:00:00,1.4417,1.44191,1.4414,1.44171,2382900009.0
2006-07-28 11:05:00,1.44174,1.44189,1.44136,1.44144,2056400003.0
2006-07-28 11:10:00,1.44149,1.44182,1.44105,1.44127,2472700006.0
2006-07-28 11:15:00,1.44128,1.44161,1.4409,1.44112,2233500009.0
2006-07-28 11:20:00,1.4411,1.44145,1.44091,1.44113,2642800006.0
2006-07-28 11:25:00,1.44116,1.44128,1.44091,1.44112,2473700006.0
2006-07-28 11:30:00,1.4411,1.44111,1.43945,1.43968,2681500005.0
2006-07-28 11:35:00,1.43985,1.44021,1.43969,1.43986,2907400007.0
2006-07-28 11:40:00,1.44006,1.44049,1.43982,1.4402,3216500006.0
2006-07-28 11:45:00,1.44037,1.44085,1.44004,1.44027,2478900002.0
2006-07-28 11:50:00,1.44031,1.44042,1.43931,1.43947,1268300001.0
2006-07-28 11:55:00,1.43961,1.44131,1.43961,1.44093,2272400002.0
2006-07-28 12:00:00,1.44087,1.44088,1.44019,1.44063,2098800007.0
2006-07-28 12:05:00,1.4406,1.44085,1.43981,1.44055,2050300004.0
2006-07-28 12:10:00,1.44055,1.44104,1.44048,1.44101,2077300009.0
2006-07-28 12:15:00,1.4409,1.44117,1.44077,1.44088,1594000002.0
2006-07-28 12:20:00,1.44095,1.44112,1.44031,1.44039,2303100007.0
2006-07-28 12:25:00,1.44064,1.44083,1.44024,1.44033,2537200004.0
2006-07-28 12:30:00,1.44018,1.44066,1.43959,1.43978,2622400007.0
2006-07-28 12:35:00,1.43998,1.44007,1.43853,1.43875,2573300006.0
2006-07-28 12:40:00,1.43879,1.44015,1.43869,1.44014,2062100005.0
2006-07-28 12:45:00,1.44023,1.4403,1.4392,1.43944,2070800003.0
2006-07-28 12:50:00,1.4395,1.43979,1.43925,1.43953,1936300005.0
2006-07-28 12:55:00,1.43956,1.43967,1.4389,1.43899,2473500009.0
2006-07-28 13:00:00,1.43886,1.44043,1.43852,1.44005,1613900002.0
2006-07-28 13:05:00,1.43999,1.44015,1.43954,1.43987,1344400005.0
2006-07-28 13:10:00,1.43992,1.43997,1.43921,1.43941,1515700006.0
2006-07-28 13:15:00,1.43941,1.43984,1.43923,1.43969,1304700001.0
2006-07-28 13:20:00,1.43953,1.43975,1.43932,1.43938,1098700001.0
2006-07-28 13:25:00,1.43934,1.43934,1.43829,1.43891,1838800001.0
2006-07-28 13:30:00,1.43899,1.43939,1.4386,1.43869,2242900003.0
2006-07-28 13:35:00,1.43867,1.43928,1.43857,1.43866,1844400004.0
2006-07-28 13:40:00,1.43858,1.43891,1.43811,1.43833,1170600002.0
2006-07-28 13:45:00,1.43833,1.43845,1.43778,1.43842,1750800001.0
2006-07-28 13:50:00,1.43849,1.43902,1.43838,1.43883,1846700006.0
2006-07-28 13:55:00,1.4387,1.43877,1.43793,1.43806,1804700008.0
2006-07-28 14:00:00,1.43791,1.43834,1.43778,1.43789,1781900002.0
2006-07-28 14:05:00,1.43789,1.43856,1.43775,1.43818,1560200002.0
2006-07-28 14:10:00,1.43825,1.43914,1.43808,1.43851,987100002.0
2006-07-28 14:15:00,1.43857,1.43867,1.43787,1.43787,2021900004.0
2006-07-28 14:20:00,1.43781,1.43797,1.43712,1.4376,2035100012.0
2006-07-28 14:25:00,1.4377,1.43795,1.42999,1.43027,1609400002.0
2006-07-28 14:30:00,1.43104,1.44356,1.43104,1.44336,185400001.0
2006-07-28 14:35:00,1.44359,1.44359,1.44149,1.44188,208000001.0
2006-07-28 14:40:00,1.44204,1.44234,1.44094,1.44176,239500000.0
2006-07-28 14:45:00,1.44172,1.44201,1.44115,1.44156,220100000.0
2006-07-28 14:50:00,1.44126,1.44174,1.44012,1.44058,188300001.0
2006-07-28 14:55:00,1.44106,1.44143,1.44043,1.44087,228100000.0
2006-07-28 15:00:00,1.44092,1.44172,1.44046,1.44146,211600000.0
2006-07-28 15:05:00,1.44127,1.44242,1.4412,1.44148,226600002.0
2006-07-28 15:10:00,1.44123,1.442,1.44091,1.44136,160000000.0
2006-07-28 15:15:00,1.44175,1.44199,1.44132,1.44141,173200000.0
2006-07-28 15:20:00,1.4416,1.44209,1.44145,1.44165,191400001.0
2006-07-28 15:25:00,1.44161,1.4422,1.44108,1.44108,172900000.0
2006-07-28 15:30:00,1.44142,1.44176,1.44105,1.4414,213500001.0
2006-07-28 15:35:00,1.44152,1.44169,1.43954,1.43967,213600000.0
2006-07-28 15:40:00,1.44001,1.44074,1.43955,1.44069,195700001.0
2006-07-28 15:45:00,1.44035,1.44102,1.43981,1.44047,232000001.0
2006-07-28 15:50:00,1.44019,1.44126,1.44016,1.44107,155000000.0
2006-07-28 15:55:00,1.44119,1.44166,1.44048,1.44058,169600000.0
2006-07-28 16:00:00,1.44086,1.44155,1.44077,1.44118,153900000.0
2006-07-28 16:05:00,1.44105,1.44114,1.44063,1.4409,210800000.0
2006-07-28 16:10:00,1.44106,1.44141,1.44069,1.44119,180900001.0
2006-07-28 16:15:00,1.44121,1.44142,1.44026,1.44038,167600000.0
2006-07-28 16:20:00,1.4403,1.44131,1.44024,1.44094,217400000.0
2006-07-28 16:25:00,1.44126,1.44198,1.44083,1.44198,192500000.0
2006-07-28 16:30:00,1.44194,1.4422,1.44064,1.44095,201000000.0
2006-07-28 16:35:00,1.44119,1.44145,1.44077,1.44116,190200000.0
2006-07-28 16:40:00,1.44095,1.44182,1.4405,1.44182,233200001.0
2006-07-28 16:45:00,1.44184,1.44213,1.4407,1.44098,184600000.0
2006-07-28 16:50:00,1.44118,1.44187,1.4411,1.44177,220500002.0
2006-07-28 16:55:00,1.44206,1.4423,1.44151,1.44186,171200002.0
2006-07-28 17:00:00,1.44133,1.44197,1.44113,1.44149,215200001.0
2006-07-28 17:05:00,1.44142,1.44178,1.44025,1.44103,211700003.0
2006-07-28 17:10:00,1.44093,1.44176,1.44086,1.44147,160600000.0
2006-07-28 17:15:00,1.44192,1.44203,1.44129,1.44176,195200000.0
2006-07-28 17:20:00,1.44177,1.44235,1.44142,1.44158,171700000.0
2006-07-28 17:25:00,1.44138,1.44173,1.44073,1.44121,208400000.0
2006-07-28 17:30:00,1.44118,1.44143,1.44052,1.44078,184200001.0
2006-07-28 17:35:00,1.44065,1.44103,1.44001,1.44081,194000000.0
2006-07-28 17:40:00,1.44051,1.44073,1.43967,1.43967,206900000.0
2006-07-28 17:45:00,1.43998,1.44058,1.4396,1.44023,206600001.0
2006-07-28 17:50:00,1.44035,1.44035,1.43903,1.43982,145600000.0
2006-07-28 17:55:00,1.43983,1.44034,1.4394,1.43965,198200001.0
2006-07-28 18:00:00,1.44005,1.44021,1.43931,1.43977,220800000.0
2006-07-28 18:05:00,1.43994,1.44005,1.43939,1.43972,212000000.0
2006-07-28 18:10:00,1.43978,1.43997,1.43875,1.43933,214600000.0
2006-07-28 18:15:00,1.43919,1.43954,1.43905,1.43905,189500000.0
2006-07-28 18:20:00,1.43915,1.43935,1.43888,1.43888,181400000.0
2006-07-28 18:25:00,1.43908,1.43951,1.43897,1.43951,170300000.0
2006-07-28 18:30:00,1.43971,1.43976,1.43912,1.43953,179800001.0
2006-07-28 18:35:00,1.43939,1.43979,1.43877,1.43914,182600000.0
2006-07-28 18:40:00,1.43907,1.44079,1.43907,1.4396,200400000.0
2006-07-28 18:45:00,1.43992,1.44017,1.4397,1.44017,155400000.0
2006-07-28 18:50:00,1.44031,1.44044,1.43982,1.44044,183500001.0
2006-07-28 18:55:00,1.44028,1.44089,1.44008,1.44089,169600000.0
2006-07-28 19:00:00,1.4409,1.4409,1.44033,1.4406,189200001.0
2006-07-28 19:05:00,1.44068,1.44088,1.44044,1.44069,179100000.0
2006-07-28 19:10:00,1.44087,1.44127,1.44046,1.441,179900000.0
2006-07-28 19:15:00,1.44076,1.44097,1.44045,1.44088,199400000.0
2006-07-28 19:20:00,1.44091,1.44124,1.44065,1.44107,211900000.0
2006-07-28 19:25:00,1.44119,1.44119,1.44038,1.4408,162000000.0
2006-07-28 19:30:00,1.44091,1.44109,1.44063,1.44082,207800000.0
2006-07-28 19:35:00,1.44087,1.4413,1.4406,1.4413,209600002.0
2006-07-28 19:40:00,1.44123,1.44183,1.44108,1.44169,218400002.0
2006-07-28 19:45:00,1.44155,1.44164,1.44097,1.44146,188600000.0
2006-07-28 19:50:00,1.44168,1.44168,1.44129,1.44166,223300000.0
2006-07-28 19:55:00,1.44162,1.44196,1.44147,1.44181,179900002.0
2006-07-28 20:00:00,1.44189,1.44228,1.44165,1.44179,253100000.0
2006-07-28 20:05:00,1.44183,1.44202,1.44136,1.4417,146700000.0
2006-07-28 20:10:00,1.44142,1.44199,1.44136,1.44194,215700000.0
2006-07-28 20:15:00,1.44204,1.44225,1.4417,1.44195,211300000.0
2006-07-28 20:20:00,1.44199,1.44214,1.44173,1.44175,205400001.0
2006-07-28 20:25:00,1.44199,1.44201,1.44127,1.44185,170600000.0
2006-07-28 20:30:00,1.44198,1.44233,1.4415,1.44172,186700000.0
2006-07-28 20:35:00,1.44153,1.44192,1.44142,1.44146,232200000.0
2006-07-28 20:40:00,1.44151,1.44179,1.44107,1.44158,203400000.0
2006-07-28 20:45:00,1.44147,1.44218,1.44147,1.44199,244300000.0
2006-07-28 20:50:00,1.44198,1.44234,1.4419,1.44225,176100000.0
2006-07-28 20:55:00,1.44242,1.44313,1.44222,1.44291,198800000.0
2006-07-28 21:00:00,1.44292,1.44343,1.44266,1.44283,182400001.0
2006-07-28 21:05:00,1.44254,1.44302,1.44254,1.44279,204000001.0
2006-07-28 21:10:00,1.44272,1.44286,1.44232,1.44265,240200000.0
2006-07-28 21:15:00,1.44263,1.44293,1.44186,1.44229,171900000.0
2006-07-28 21:20:00,1.44241,1.44265,1.44155,1.44215,201900000.0
2006-07-28 21:25:00,1.4423,1.4425,1.44208,1.44242,176600001.0
2006-07-28 21:30:00,1.44241,1.44252,1.44199,1.44214,179400000.0
2006-07-28 21:35:00,1.44193,1.44237,1.4416,1.44228,220000002.0
2006-07-28 21:40:00,1.44222,1.44275,1.44208,1.44233,156400000.0
2006-07-28 21:45:00,1.4425,1.4425,1.4416,1.44192,198600000.0
2006-07-28 21:50:00,1.44208,1.4427,1.44183,1.44224,218800000.0
2006-07-28 21:55:00,1.44221,1.44284,1.44209,1.4425,214900000.0
2006-07-28 22:00:00,1.44278,1.44301,1.4426,1.44288,192300000.0
2006-07-28 22:05:00,1.44299,1.44336,1.44268,1.44304,180300001.0
2006-07-28 22:10:00,1.44303,1.44315,1.44259,1.44267,210900000.0
2006-07-28 22:15:00,1.44278,1.44323,1.44274,1.44308,224400002.0
2006-07-28 22:20:00,1.443,1.4437,1.44266,1.44356,186600000.0
2006-07-28 22:25:00,1.44345,1.44373,1.44327,1.44373,182700000.0
2006-07-28 22:30:00,1.44375,1.4438,1.44294,1.44341,181600001.0
2006-07-28 22:35:00,1.44364,1.44385,1.44305,1.44358,216600001.0
2006-07-28 22:40:00,1.44373,1.44407,1.44347,1.44401,171800000.0
2006-07-28 22:45:00,1.44398,1.44399,1.44317,1.44355,144800000.0
2006-07-28 22:50:00,1.44363,1.44391,1.44333,1.44334,160800000.0
2006-07-28 22:55:00,1.44356,1.44385,1.44305,1.44366,144600000.0
2006-07-30 23:35:00,1.44364,1.44373,1.44344,1.44364,224500003.0
2006-07-30 23:40:00,1.44399,1.4442,1.44336,1.444,227900001.0
2006-07-30 23:45:00,1.44386,1.44409,1.44351,1.44375,207600000.0
2006-07-30 23:50:00,1.44381,1.44392,1.44102,1.44102,189900001.0
2006-07-30 23:55:00,1.44156,1.44227,1.44156,1.4417,244600001.0
2006-07-31 00:00:00,1.44188,1.44236,1.44166,1.44188,210400000.0
2006-07-31 00:05:00,1.44197,1.44204,1.44141,1.44156,196900000.0
2006-07-31 00:10:00,1.44171,1.4421,1.44163,1.44194,181900001.0
2006-07-31 00:15:00,1.44164,1.44195,1.44161,1.4419,173000001.0
2006-07-31 00:20:00,1.44169,1.44169,1.44058,1.44121,210300001.0
2006-07-31 00:25:00,1.44111,1.4414,1.44095,1.44122,265100001.0
2006-07-31 00:30:00,1.44109,1.44157,1.44052,1.44052,149400000.0
2006-07-31 00:35:00,1.44082,1.44082,1.44014,1.44025,249000002.0
2006-07-31 00:40:00,1.44026,1.44055,1.43996,1.44054,145900000.0
2006-07-31 00:45:00,1.44055,1.44069,1.4402,1.44063,206100001.0
2006-07-31 00:50:00,1.44055,1.44075,1.44037,1.44075,157200000.0
2006-07-31 00:55:00,1.44077,1.44132,1.44045,1.44132,188600000.0
2006-07-31 01:00:00,1.44127,1.44144,1.44092,1.44136,226500000.0
2006-07-31 01:05:00,1.44142,1.44169,1.44122,1.44144,170500000.0
2006-07-31 01:10:00,1.44137,1.44162,1.44107,1.44129,179300000.0
2006-07-31 01:15:00,1.44134,1.44181,1.44106,1.44167,194000000.0
2006-07-31 01:20:00,1.44175,1.44204,1.44125,1.44184,166100000.0
2006-07-31 01:25:00,1.44183,1.44215,1.44162,1.44203,162500000.0
2006-07-31 01:30:00,1.44213,1.44241,1.44165,1.44224,189400001.0
2006-07-31 01:35:00,1.44222,1.44268,1.44178,1.44208,208600001.0
2006-07-31 01:40:00,1.44206,1.44266,1.442,1.44259,158700001.0
2006-07-31 01:45:00,1.44257,1.44269,1.44187,1.44232,185700000.0
2006-07-31 01:50:00,1.44231,1.44296,1.442,1.44277,188700000.0
2006-07-31 01:55:00,1.44267,1.44319,1.44237,1.44282,233900001.0
2006-07-31 02:00:00,1.44258,1.44291,1.44208,1.44249,302900001.0
2006-07-31 02:05:00,1.44253,1.44277,1.44209,1.44249,560100001.0
2006-07-31 02:10:00,1.44219,1.44255,1.44205,1.44236,491200000.0
2006-07-31 02:15:00,1.44232,1.44302,1.44205,1.44263,489000000.0
2006-07-31 02:20:00,1.44269,1.44285,1.44195,1.44224,216500000.0
2006-07-31 02:25:00,1.44218,1.44256,1.44199,1.44242,325400000.0
2006-07-31 02:30:00,1.44255,1.44255,1.44182,1.44215,397500000.0
2006-07-31 02:35:00,1.44228,1.44255,1.44187,1.44206,265800001.0
2006-07-31 02:40:00,1.44215,1.44222,1.44163,1.44209,162700000.0
2006-07-31 02:45:00,1.44155,1.44214,1.44143,1.44149,595100002.0
2006-07-31 02:50:00,1.44166,1.44285,1.44145,1.44262,321300002.0
2006-07-31 02:55:00,1.44249,1.44295,1.442,1.44206,299100001.0
2006-07-31 03:00:00,1.44214,1.44299,1.44191,1.44259,317500000.0
2006-07-31 03:05:00,1.44254,1.44269,1.44188,1.44249,308100001.0
2006-07-31 03:10:00,1.44206,1.44243,1.44123,1.44135,197700000.0
2006-07-31 03:15:00,1.44116,1.44172,1.44065,1.44119,135400000.0
2006-07-31 03:20:00,1.4408,1.44126,1.4408,1.44101,299800002.0
2006-07-31 03:25:00,1.44149,1.44149,1.44081,1.44094,364200000.0
2006-07-31 03:30:00,1.44108,1.44148,1.44083,1.44091,207000001.0
2006-07-31 03:35:00,1.44115,1.44167,1.44096,1.44098,268800000.0
2006-07-31 03:40:00,1.44097,1.44163,1.44097,1.44113,305100001.0
2006-07-31 03:45:00,1.44121,1.44144,1.44071,1.44076,186100001.0
2006-07-31 03:50:00,1.44098,1.44143,1.44056,1.44101,364600000.0
2006-07-31 03:55:00,1.44123,1.4413,1.44025,1.44075,618200003.0
2006-07-31 04:00:00,1.44077,1.44144,1.44065,1.44117,532200000.0
2006-07-31 04:05:00,1.44114,1.442,1.44106,1.44147,516200002.0
2006-07-31 04:10:00,1.44137,1.44161,1.44105,1.44133,400900000.0
2006-07-31 04:15:00,1.44138,1.44161,1.44116,1.44142,432200000.0
2006-07-31 04:20:00,1.44136,1.44159,1.44107,1.44116,467200001.0
2006-07-31 04:25:00,1.44114,1.44161,1.44091,1.44136,519100001.0
2006-07-31 04:30:00,1.44102,1.44153,1.44074,1.44088,246500000.0
2006-07-31 04:35:00,1.44077,1.44157,1.44076,1.44124,483800000.0
2006-07-31 04:40:00,1.44125,1.44148,1.44092,1.44142,268300001.0
2006-07-31 04:45:00,1.44144,1.44158,1.44101,1.44101,301600000.0
2006-07-31 04:50:00,1.44136,1.44167,1.4411,1.44111,192500000.0
2006-07-31 04:55:00,1.44144,1.44148,1.44094,1.44099,306700000.0
2006-07-31 05:00:00,1.4414,1.44175,1.44126,1.44175,440300001.0
2006-07-31 05:05:00,1.44179,1.4421,1.4415,1.44168,1224000004.0
2006-07-31 05:10:00,1.44164,1.44166,1.4413,1.44134,853200002.0
2006-07-31 05:15:00,1.4415,1.44183,1.44128,1.44143,932800003.0
2006-07-31 05:20:00,1.44149,1.44206,1.44139,1.44151,1084000001.0
2006-07-31 05:25:00,1.44166,1.44187,1.4414,1.44156,1044600001.0
2006-07-31 05:30:00,1.44166,1.44247,1.44163,1.44213,894800005.0
2006-07-31 05:35:00,1.44228,1.44234,1.44174,1.44218,749600002.0
2006-07-31 05:40:00,1.44206,1.44235,1.44185,1.44218,771700003.0
2006-07-31 05:45:00,1.44233,1.44284,1.44227,1.44245,1062700002.0
2006-07-31 05:50:00,1.44241,1.44291,1.44239,1.44286,973400003.0
2006-07-31 05:55:00,1.44274,1.44283,1.44193,1.44196,779300002.0
2006-07-31 06:00:00,1.44197,1.44221,1.44175,1.44198,851100001.0
2006-07-31 06:05:00,1.44195,1.44273,1.44192,1.44253,1876700004.0
2006-07-31 06:10:00,1.44265,1.44269,1.44204,1.44215,1718000003.0
2006-07-31 06:15:00,1.44215,1.44276,1.44205,1.44276,913800000.0
2006-07-31 06:20:00,1.44281,1.44296,1.44244,1.44266,1429700002.0
2006-07-31 06:25:00,1.44259,1.44271,1.44226,1.44231,1257500004.0
2006-07-31 06:30:00,1.44229,1.44254,1.44214,1.44245,1093200003.0
2006-07-31 06:35:00,1.44234,1.44256,1.44218,1.44228,597100001.0
2006-07-31 06:40:00,1.44224,1.44234,1.44182,1.4419,1086600004.0
2006-07-31 06:45:00,1.44202,1.44224,1.4419,1.44201,1053000001.0
2006-07-31 06:50:00,1.44211,1.44228,1.44175,1.44193,1060700001.0
2006-07-31 06:55:00,1.44194,1.44222,1.4419,1.44195,968200002.0
2006-07-31 07:00:00,1.44207,1.44219,1.44158,1.44168,1190200003.0
2006-07-31 07:05:00,1.44176,1.44197,1.44153,1.44156,1074200005.0
2006-07-31 07:10:00,1.44158,1.44165,1.44113,1.44132,1801300003.0
2006-07-31 07:15:00,1.44152,1.44162,1.4412,1.4415,1418600004.0
2006-07-31 07:20:00,1.44144,1.44179,1.44119,1.44155,1733900001.0
2006-07-31 07:25:00,1.44157,1.44178,1.44132,1.44137,1311800003.0
2006-07-31 07:30:00,1.44145,1.44175,1.44124,1.44149,2060400008.0
2006-07-31 07:35:00,1.44144,1.44206,1.44144,1.44161,1315500003.0
2006-07-31 07:40:00,1.44132,1.44144,1.44086,1.4412,1909800005.0
2006-07-31 07:45:00,1.44131,1.44168,1.44114,1.44143,2912800006.0
2006-07-31 07:50:00,1.44143,1.44179,1.44134,1.44162,2497700006.0
2006-07-31 07:55:00,1.44167,1.442,1.44153,1.4416,2847300007.0
2006-07-31 08:00:00,1.44176,1.44268,1.44176,1.44235,2037000006.0
2006-07-31 08:05:00,1.44223,1.44223,1.44123,1.44135,2424800005.0
2006-07-31 08:10:00,1.44133,1.4415,1.44087,1.44137,1445000004.0
2006-07-31 08:15:00,1.4415,1.44204,1.44144,1.44172,1272300001.0
2006-07-31 08:20:00,1.4417,1.4417,1.44116,1.44143,1774600002.0
2006-07-31 08:25:00,1.4416,1.44176,1.44139,1.44149,2269300004.0
2006-07-31 08:30:00,1.44145,1.44167,1.44082,1.44107,1955600002.0
2006-07-31 08:35:00,1.44105,1.44133,1.44024,1.44024,2186500002.0
2006-07-31 08:40:00,1.44012,1.4407,1.43994,1.44005,2032600004.0
2006-07-31 08:45:00,1.44015,1.44041,1.43984,1.44006,2875800009.0
2006-07-31 08:50:00,1.44034,1.44081,1.43879,1.43947,2903900005.0
2006-07-31 08:55:00,1.43964,1.44016,1.43945,1.43964,2480700007.0
2006-07-31 09:00:00,1.43965,1.4397,1.43906,1.43922,2711000002.0
2006-07-31 09:05:00,1.4392,1.43953,1.43891,1.43896,2028600005.0
2006-07-31 09:10:00,1.43897,1.43938,1.43833,1.4386,2266900002.0
2006-07-31 09:15:00,1.43864,1.4393,1.43853,1.4391,2192100002.0
2006-07-31 09:20:00,1.43909,1.43967,1.43896,1.43941,1625200002.0
2006-07-31 09:25:00,1.43941,1.44032,1.43941,1.44004,2352200010.0
2006-07-31 09:30:00,1.44012,1.44033,1.43923,1.43944,2113000004.0
2006-07-31 09:35:00,1.43943,1.43955,1.43816,1.43825,1963900009.0
2006-07-31 09:40:00,1.4382,1.43871,1.43777,1.43844,2037700002.0
2006-07-31 09:45:00,1.4386,1.43887,1.43758,1.43786,2200700004.0
2006-07-31 09:50:00,1.43761,1.43808,1.4374,1.43771,2320300004.0
2006-07-31 09:55:00,1.43759,1.43831,1.43736,1.438,2711300003.0
2006-07-31 10:00:00,1.43788,1.43799,1.43674,1.43702,2304300002.0
2006-07-31 10:05:00,1.43677,1.43787,1.43677,1.43782,2517900006.0
2006-07-31 10:10:00,1.43775,1.4379,1.43741,1.43766,2386500005.0
2006-07-31 10:15:00,1.43776,1.4378,1.43724,1.43743,1981700010.0
2006-07-31 10:20:00,1.43738,1.43764,1.43705,1.43722,2345500003.0
2006-07-31 10:25:00,1.43731,1.43813,1.43705,1.4379,2637700005.0
2006-07-31 10:30:00,1.438,1.43814,1.43682,1.43685,2678000008.0
2006-07-31 10:35:00,1.43671,1.437,1.43643,1.43679,2546700010.0
2006-07-31 10:40:00,1.4366,1.43707,1.43634,1.43682,2316500003.0
2006-07-31 10:45:00,1.43689,1.43747,1.43663,1.43738,2061900001.0
2006-07-31 10:50:00,1.43743,1.43775,1.43681,1.43697,2127000004.0
2006-07-31 10:55:00,1.43708,1.43769,1.4369,1.43745,2615500009.0
2006-07-31 11:00:00,1.43724,1.43724,1.43649,1.43678,2480400009.0
2006-07-31 11:05:00,1.4367,1.43688,1.43545,1.43547,2073400005.0
2006-07-31 11:10:00,1.43543,1.43617,1.4351,1.43597,2406200004.0
2006-07-31 11:15:00,1.43594,1.43601,1.43551,1.4356,2122900008.0
2006-07-31 11:20:00,1.43562,1.43602,1.43545,1.43576,2520200003.0
2006-07-31 11:25:00,1.43583,1.43683,1.43578,1.43639,2452800007.0
2006-07-31 11:30:00,1.43643,1.43653,1.43603,1.43611,2601100003.0
2006-07-31 11:35:00,1.4363,1.43641,1.43515,1.43566,2610200006.0
2006-07-31 11:40:00,1.43566,1.43622,1.43553,1.43574,3271000006.0
2006-07-31 11:45:00,1.43585,1.43648,1.43559,1.43635,2406200003.0
2006-07-31 11:50:00,1.43648,1.43653,1.43566,1.43566,1282900001.0
2006-07-31 11:55:00,1.43583,1.43597,1.43445,1.43451,2282900002.0
2006-07-31 12:00:00,1.43451,1.43451,1.43286,1.43312,2140800004.0
2006-07-31 12:05:00,1.43331,1.43363,1.43304,1.43338,2041000002.0
2006-07-31 12:10:00,1.43333,1.43375,1.43265,1.43306,2056600005.0
2006-07-31 12:15:00,1.43291,1.43366,1.4329,1.43333,1693800005.0
2006-07-31 12:20:00,1.43331,1.43366,1.43319,1.43327,2059600006.0
2006-07-31 12:25:00,1.43349,1.43373,1.43286,1.43303,2470800003.0
2006-07-31 12:30:00,1.43299,1.43335,1.43267,1.43308,2560500005.0
2006-07-31 12:35:00,1.43326,1.43338,1.43291,1.43308,2620200003.0
2006-07-31 12:40:00,1.43305,1.43379,1.43297,1.43371,2058500006.0
2006-07-31 12:45:00,1.43386,1.43406,1.43304,1.43311,2217500004.0
2006-07-31 12:50:00,1.43322,1.43359,1.433,1.43339,1860300001.0
2006-07-31 12:55:00,1.43359,1.43394,1.433,1.43332,2375600000.0
2006-07-31 13:00:00,1.43312,1.43338,1.43289,1.43318,1611100004.0
2006-07-31 13:05:00,1.43322,1.43331,1.43229,1.43264,1311200002.0
2006-07-31 13:10:00,1.43265,1.43339,1.43239,1.43328,1479800001.0
2006-07-31 13:15:00,1.43322,1.43336,1.43221,1.43251,1371600000.0
2006-07-31 13:20:00,1.4327,1.43308,1.43249,1.43291,1083800001.0
2006-07-31 13:25:00,1.43292,1.43327,1.43273,1.43301,1719600004.0
2006-07-31 13:30:00,1.43306,1.43375,1.43289,1.43301,2033100005.0
2006-07-31 13:35:00,1.43314,1.43365,1.4328,1.43359,2127900004.0
2006-07-31 13:40:00,1.43347,1.43403,1.43299,1.43299,1179600003.0
2006-07-31 13:45:00,1.43295,1.43331,1.4326,1.43295,1945200005.0
2006-07-31 13:50:00,1.43284,1.43349,1.43219,1.43349,1914500003.0
2006-07-31 13:55:00,1.43348,1.43364,1.43293,1.43322,1818200002.0
2006-07-31 14:00:00,1.43329,1.43352,1.43255,1.4332,1927200008.0
2006-07-31 14:05:00,1.43327,1.43445,1.43319,1.43439,1832400006.0
2006-07-31 14:10:00,1.43451,1.43491,1.43424,1.43435,1112100003.0
2006-07-31 14:15:00,1.43423,1.43458,1.43393,1.43429,1938900003.0
2006-07-31 14:20:00,1.43431,1.43459,1.43397,1.43427,1782500004.0
2006-07-31 14:25:00,1.43426,1.43503,1.43373,1.43385,1677100002.0
2006-07-31 14:30:00,1.43369,1.43769,1.43369,1.43748,190200000.0
2006-07-31 14:35:00,1.43751,1.43883,1.43727,1.43805,160200000.0
2006-07-31 14:40:00,1.43809,1.43873,1.43784,1.43853,242400001.0
2006-07-31 14:45:00,1.43841,1.43966,1.43823,1.4387,168000001.0
2006-07-31 14:50:00,1.43867,1.43926,1.43744,1.43797,181800000.0
2006-07-31 14:55:00,1.43845,1.44052,1.43809,1.43993,192900001.0
2006-07-31 15:00:00,1.44014,1.44064,1.43977,1.44004,197400000.0
2006-07-31 15:05:00,1.43987,1.44055,1.43966,1.4404,213400000.0
2006-07-31 15:10:00,1.44027,1.44084,1.44013,1.44042,227700000.0
2006-07-31 15:15:00,1.44053,1.44119,1.44025,1.44077,203300000.0
2006-07-31 15:20:00,1.44106,1.44132,1.44059,1.4409,192400001.0
2006-07-31 15:25:00,1.44068,1.44115,1.44018,1.44018,189200000.0
2006-07-31 15:30:00,1.44008,1.44008,1.43916,1.43979,215800001.0
2006-07-31 15:35:00,1.43979,1.44047,1.43921,1.44021,214500000.0
2006-07-31 15:40:00,1.4405,1.44067,1.43954,1.43991,200400001.0
2006-07-31 15:45:00,1.43988,1.44033,1.43958,1.43979,192200000.0
2006-07-31 15:50:00,1.4397,1.44018,1.43959,1.43963,214800001.0
2006-07-31 15:55:00,1.43977,1.43996,1.43857,1.43866,181900001.0
2006-07-31 16:00:00,1.43847,1.43891,1.43792,1.43865,219800000.0
2006-07-31 16:05:00,1.43872,1.4394,1.43872,1.43919,190400001.0
2006-07-31 16:10:00,1.43916,1.43921,1.43839,1.43899,173500000.0
2006-07-31 16:15:00,1.43871,1.43924,1.4383,1.43908,171900001.0
2006-07-31 16:20:00,1.4388,1.43969,1.43878,1.43942,204400000.0
2006-07-31 16:25:00,1.43937,1.43937,1.43875,1.43914,208000000.0
2006-07-31 16:30:00,1.43911,1.43952,1.43874,1.43925,238800000.0
2006-07-31 16:35:00,1.43945,1.43974,1.43912,1.43962,188400000.0
2006-07-31 16:40:00,1.4396,1.44197,1.4396,1.44139,176300000.0
2006-07-31 16:45:00,1.44118,1.44207,1.44107,1.44183,215500001.0
2006-07-31 16:50:00,1.44188,1.4425,1.44145,1.44178,258100003.0
2006-07-31 16:55:00,1.44183,1.44234,1.44157,1.44216,172600000.0
2006-07-31 17:00:00,1.44153,1.4423,1.4411,1.44128,200600000.0
2006-07-31 17:05:00,1.44107,1.44125,1.44048,1.44097,224400000.0
2006-07-31 17:10:00,1.44071,1.44137,1.44053,1.44098,172500000.0
2006-07-31 17:15:00,1.44127,1.44165,1.44105,1.44145,222900001.0
2006-07-31 17:20:00,1.44151,1.44203,1.44111,1.4415,220600001.0
2006-07-31 17:25:00,1.44151,1.44201,1.4414,1.44198,253000002.0
2006-07-31 17:30:00,1.44208,1.44279,1.44169,1.4422,203200001.0
2006-07-31 17:35:00,1.44221,1.44223,1.44134,1.4421,191500001.0
2006-07-31 17:40:00,1.44208,1.44283,1.44208,1.44277,184300000.0
2006-07-31 17:45:00,1.443,1.44322,1.44156,1.44196,207900001.0
2006-07-31 17:50:00,1.44203,1.44215,1.44152,1.44195,172300001.0
2006-07-31 17:55:00,1.44199,1.44274,1.44146,1.44274,231800000.0
2006-07-31 18:00:00,1.44307,1.44345,1.44285,1.44288,247600000.0
2006-07-31 18:05:00,1.44312,1.44386,1.44292,1.44329,201800001.0
2006-07-31 18:10:00,1.44332,1.44429,1.44315,1.44372,154600001.0
2006-07-31 18:15:00,1.44367,1.44444,1.44351,1.44414,210600001.0
2006-07-31 18:20:00,1.44411,1.4444,1.44371,1.44377,164600001.0
2006-07-31 18:25:00,1.44394,1.44412,1.44361,1.44386,214700000.0
2006-07-31 18:30:00,1.44385,1.4444,1.44367,1.44435,160000000.0
2006-07-31 18:35:00,1.44443,1.44443,1.4435,1.4438,195900000.0
2006-07-31 18:40:00,1.44378,1.44427,1.44378,1.44384,198300000.0
2006-07-31 18:45:00,1.44385,1.44385,1.44323,1.44334,159200000.0
2006-07-31 18:50:00,1.44346,1.44421,1.44336,1.44403,174400000.0
2006-07-31 18:55:00,1.44386,1.44421,1.4437,1.44406,191600001.0
2006-07-31 19:00:00,1.4441,1.4441,1.44342,1.44365,234700001.0
2006-07-31 19:05:00,1.44389,1.44449,1.44373,1.44438,191000000.0
2006-07-31 19:10:00,1.44447,1.44457,1.44378,1.44451,185400001.0
2006-07-31 19:15:00,1.44414,1.44479,1.44334,1.44458,177500000.0
2006-07-31 19:20:00,1.44445,1.4448,1.44381,1.44475,192800000.0
2006-07-31 19:25:00,1.44471,1.44482,1.44418,1.44471,193900000.0
2006-07-31 19:30:00,1.44461,1.44538,1.44441,1.44506,193400000.0
2006-07-31 19:35:00,1.44518,1.44601,1.44512,1.44583,193000000.0
2006-07-31 19:40:00,1.44563,1.44563,1.44472,1.4453,239600002.0
2006-07-31 19:45:00,1.44514,1.4457,1.44488,1.44541,190400000.0
2006-07-31 19:50:00,1.44567,1.44567,1.4448,1.445,240400002.0
2006-07-31 19:55:00,1.44496,1.44509,1.44463,1.44478,156700000.0
2006-07-31 20:00:00,1.44473,1.44482,1.44343,1.44367,237300000.0
2006-07-31 20:05:00,1.44386,1.44423,1.44297,1.44331,152500000.0
2006-07-31 20:10:00,1.44292,1.44342,1.44277,1.44335,209000000.0
2006-07-31 20:15:00,1.4434,1.44361,1.44283,1.44298,219900000.0
2006-07-31 20:20:00,1.44296,1.44341,1.4427,1.4433,222900002.0
2006-07-31 20:25:00,1.44338,1.44339,1.44271,1.44326,217400001.0
2006-07-31 20:30:00,1.44334,1.44375,1.44284,1.44352,222600002.0
2006-07-31 20:35:00,1.44355,1.44406,1.44345,1.44381,265800002.0
2006-07-31 20:40:00,1.44387,1.44397,1.44326,1.44374,209300000.0
2006-07-31 20:45:00,1.44355,1.44425,1.44355,1.44425,212000001.0
2006-07-31 20:50:00,1.44423,1.44463,1.44412,1.44448,171500000.0
2006-07-31 20:55:00,1.44469,1.44535,1.44469,1.44517,191600001.0
2006-07-31 21:00:00,1.44501,1.44572,1.44484,1.44553,194400000.0
2006-07-31 21:05:00,1.44528,1.4457,1.44507,1.44528,167600000.0
2006-07-31 21:10:00,1.44535,1.44535,1.4449,1.4451,206800000.0
2006-07-31 21:15:00,1.44502,1.4452,1.44429,1.4445,203200003.0
2006-07-31 21:20:00,1.44449,1.44453,1.44358,1.44358,227400001.0
2006-07-31 21:25:00,1.44352,1.44401,1.44344,1.44376,177400000.0
2006-07-31 21:30:00,1.44382,1.44414,1.44371,1.44389,136900000.0
2006-07-31 21:35:00,1.4439,1.44414,1.44359,1.44385,160300000.0
2006-07-31 21:40:00,1.44358,1.444,1.44352,1.44352,193200000.0
2006-07-31 21:45:00,1.44365,1.44382,1.44319,1.44372,191400001.0
2006-07-31 21:50:00,1.44379,1.44406,1.44348,1.44386,264100002.0
2006-07-31 21:55:00,1.44384,1.44513,1.44367,1.44497,208000001.0
2006-07-31 22:00:00,1.44517,1.44532,1.44435,1.44452,162200000.0
2006-07-31 22:05:00,1.44455,1.44455,1.44402,1.44427,232100000.0
2006-07-31 22:10:00,1.44425,1.44463,1.44387,1.44404,198400001.0
2006-07-31 22:15:00,1.44393,1.44421,1.44353,1.44388,182600000.0
2006-07-31 22:20:00,1.44392,1.44404,1.44343,1.44364,192000000.0
2006-07-31 22:25:00,1.44346,1.444,1.44322,1.44394,162000000.0
2006-07-31 22:30:00,1.44394,1.44394,1.44286,1.44319,260800001.0
2006-07-31 22:35:00,1.44323,1.44338,1.44274,1.44323,188500000.0
2006-07-31 22:40:00,1.44341,1.44363,1.44294,1.44348,196600000.0
2006-07-31 22:45:00,1.44345,1.44394,1.44317,1.44379,146500000.0
2006-07-31 22:50:00,1.444,1.4445,1.44392,1.44419,181600000.0
2006-07-31 22:55:00,1.44439,1.44442,1.44364,1.44381,219700002.0
2006-07-31 23:00:00,1.44376,1.4444,1.44358,1.444,163600000.0
2006-07-31 23:05:00,1.4439,1.4441,1.4438,1.4439,165000000.0
2006-07-31 23:10:00,1.444,1.4443,1.444,1.4443,132000000.0
2006-07-31 23:15:00,1.4441,1.4442,1.4439,1.4439,165000000.0
2006-07-31 23:20:00,1.444,1.4445,1.4438,1.4441,165000000.0
2006-07-31 23:25:00,1.4443,1.44442,1.44339,1.44422,224800001.0
2006-07-31 23:30:00,1.44416,1.44449,1.44399,1.44412,196200000.0
2006-07-31 23:35:00,1.44446,1.44446,1.44388,1.44398,197900000.0
2006-07-31 23:40:00,1.44425,1.44439,1.44379,1.44421,196700000.0
2006-07-31 23:45:00,1.44416,1.44453,1.44386,1.44427,186900000.0
2006-07-31 23:50:00,1.44438,1.44463,1.44302,1.44302,185300000.0
2006-07-31 23:55:00,1.44349,1.4442,1.44349,1.44377,222300000.0
2006-08-01 00:00:00,1.44447,1.44462,1.44404,1.44451,218700002.0
2006-08-01 00:05:00,1.44451,1.44451,1.44418,1.44433,183900000.0
2006-08-01 00:10:00,1.44444,1.44451,1.4433,1.44373,181100000.0
2006-08-01 00:15:00,1.44354,1.44389,1.44346,1.44376,195600001.0
2006-08-01 00:20:00,1.44376,1.44381,1.44283,1.4434,215600001.0
2006-08-01 00:25:00,1.44341,1.44366,1.44331,1.44349,221800000.0
2006-08-01 00:30:00,1.44327,1.44393,1.44327,1.4436,173200000.0
2006-08-01 00:35:00,1.44388,1.44388,1.4435,1.44363,167200000.0
2006-08-01 00:40:00,1.44366,1.44384,1.44329,1.44359,181100001.0
2006-08-01 00:45:00,1.44374,1.44378,1.44322,1.44347,216600001.0
2006-08-01 00:50:00,1.44343,1.44382,1.44334,1.44373,218800000.0
2006-08-01 00:55:00,1.44375,1.44395,1.44338,1.44365,209600001.0
2006-08-01 01:00:00,1.44356,1.44407,1.44341,1.44402,238500002.0
2006-08-01 01:05:00,1.44397,1.44422,1.44374,1.44403,211200002.0
2006-08-01 01:10:00,1.44398,1.4441,1.44363,1.44386,169300001.0
2006-08-01 01:15:00,1.44392,1.44395,1.44337,1.44355,174900000.0
2006-08-01 01:20:00,1.44363,1.44426,1.44312,1.44421,195200001.0
2006-08-01 01:25:00,1.44413,1.44428,1.44373,1.44415,199100000.0
2006-08-01 01:30:00,1.44439,1.44439,1.44336,1.44366,214600000.0
2006-08-01 01:35:00,1.44366,1.4439,1.44301,1.44328,251300002.0
2006-08-01 01:40:00,1.44317,1.44379,1.443,1.44336,176400000.0
2006-08-01 01:45:00,1.44331,1.44337,1.4427,1.44315,203500002.0
2006-08-01 01:50:00,1.44314,1.44344,1.44281,1.44339,172600000.0
2006-08-01 01:55:00,1.44334,1.44358,1.44251,1.44355,195400001.0
2006-08-01 02:00:00,1.44333,1.44382,1.44315,1.44368,352800000.0
2006-08-01 02:05:00,1.44368,1.44386,1.44328,1.4435,538200002.0
2006-08-01 02:10:00,1.44319,1.44378,1.44319,1.4437,398700000.0
2006-08-01 02:15:00,1.44356,1.44397,1.44329,1.44361,609400001.0
2006-08-01 02:20:00,1.4437,1.44386,1.4432,1.44331,164800000.0
2006-08-01 02:25:00,1.44322,1.44326,1.44256,1.44275,346200000.0
2006-08-01 02:30:00,1.44278,1.44278,1.44205,1.44233,433500001.0
2006-08-01 02:35:00,1.44236,1.44248,1.44177,1.4419,261000000.0
2006-08-01 02:40:00,1.44191,1.44215,1.44186,1.44215,176700000.0
2006-08-01 02:45:00,1.44155,1.44221,1.44108,1.44131,601700001.0
2006-08-01 02:50:00,1.44159,1.44168,1.44113,1.44142,310200002.0
2006-08-01 02:55:00,1.4415,1.4415,1.44083,1.44083,228500000.0
2006-08-01 03:00:00,1.4409,1.44117,1.4404,1.44074,338600000.0
2006-08-01 03:05:00,1.44066,1.44152,1.44052,1.4415,303000000.0
2006-08-01 03:10:00,1.441,1.44191,1.441,1.44156,220300003.0
2006-08-01 03:15:00,1.4412,1.44168,1.44082,1.44154,188900000.0
2006-08-01 03:20:00,1.44093,1.44142,1.44086,1.44107,262900000.0
2006-08-01 03:25:00,1.44142,1.44142,1.44083,1.44102,439400002.0
2006-08-01 03:30:00,1.44115,1.44167,1.44098,1.44126,203700000.0
2006-08-01 03:35:00,1.44133,1.44179,1.44083,1.44083,310200000.0
2006-08-01 03:40:00,1.44089,1.44122,1.44055,1.44085,329800000.0
2006-08-01 03:45:00,1.4408,1.44104,1.44024,1.44037,179800001.0
2006-08-01 03:50:00,1.44051,1.44059,1.43996,1.4402,320200000.0
2006-08-01 03:55:00,1.44052,1.44061,1.43947,1.43968,561000001.0
2006-08-01 04:00:00,1.43971,1.44112,1.43971,1.44099,519100001.0
2006-08-01 04:05:00,1.44094,1.44157,1.44082,1.44134,499400001.0
2006-08-01 04:10:00,1.44119,1.44119,1.44038,1.44058,402300000.0
2006-08-01 04:15:00,1.44065,1.4409,1.44053,1.44063,456400001.0
2006-08-01 04:20:00,1.4406,1.44106,1.44047,1.44075,500300001.0
2006-08-01 04:25:00,1.44066,1.44144,1.44064,1.44137,581900003.0
2006-08-01 04:30:00,1.44101,1.44156,1.44093,1.44137,215700000.0
2006-08-01 04:35:00,1.44118,1.44156,1.44071,1.44096,486900000.0
2006-08-01 04:40:00,1.44091,1.44118,1.44047,1.4409,232500000.0
2006-08-01 04:45:00,1.44082,1.44112,1.44026,1.44051,289400000.0
2006-08-01 04:50:00,1.44088,1.44125,1.44036,1.44059,246400000.0
2006-08-01 04:55:00,1.44092,1.4414,1.44061,1.44093,270300001.0
2006-08-01 05:00:00,1.44133,1.44134,1.44055,1.44072,408800000.0
2006-08-01 05:05:00,1.44078,1.44104,1.44068,1.44075,1139500000.0
2006-08-01 05:10:00,1.44081,1.44102,1.44073,1.44076,910900001.0
2006-08-01 05:15:00,1.44087,1.44106,1.4406,1.44061,920300002.0
2006-08-01 05:20:00,1.44063,1.44101,1.44057,1.44082,1062700003.0
2006-08-01 05:25:00,1.44087,1.44101,1.44059,1.44073,1089300004.0
2006-08-01 05:30:00,1.44082,1.44119,1.44071,1.44084,889500000.0
2006-08-01 05:35:00,1.44106,1.44111,1.44056,1.44085,716400002.0
2006-08-01 05:40:00,1.44068,1.44113,1.44061,1.44093,715800000.0
2006-08-01 05:45:00,1.44098,1.44126,1.4408,1.44086,1059500002.0
2006-08-01 05:50:00,1.44082,1.44122,1.44075,1.44115,1027100005.0
2006-08-01 05:55:00,1.44105,1.44122,1.44085,1.44089,749200002.0
2006-08-01 06:00:00,1.44095,1.44151,1.44092,1.44141,908000002.0
2006-08-01 06:05:00,1.44138,1.44169,1.44116,1.44127,1679800003.0
2006-08-01 06:10:00,1.4413,1.44149,1.44085,1.44107,1624400001.0
2006-08-01 06:15:00,1.44108,1.44137,1.44098,1.44132,931900001.0
2006-08-01 06:20:00,1.44123,1.44145,1.44097,1.44106,1508300003.0
2006-08-01 06:25:00,1.44108,1.44128,1.44097,1.44111,1371200001.0
2006-08-01 06:30:00,1.44112,1.4417,1.44112,1.44166,1038900000.0
2006-08-01 06:35:00,1.44158,1.44181,1.44154,1.44162,589100002.0
2006-08-01 06:40:00,1.44154,1.44157,1.44101,1.44108,1047300001.0
2006-08-01 06:45:00,1.44107,1.44117,1.44071,1.44094,1020000003.0
2006-08-01 06:50:00,1.44095,1.4412,1.44047,1.44077,1007700001.0
2006-08-01 06:55:00,1.44075,1.44089,1.44012,1.44039,1012900002.0
2006-08-01 07:00:00,1.44065,1.44071,1.44017,1.44035,1345100006.0
2006-08-01 07:05:00,1.44051,1.44068,1.44011,1.44038,1001500003.0
2006-08-01 07:10:00,1.44041,1.44041,1.43988,1.44012,1902600006.0
2006-08-01 07:15:00,1.44041,1.44088,1.44009,1.44084,1522500002.0
2006-08-01 07:20:00,1.44084,1.44114,1.44038,1.44082,1957000006.0
2006-08-01 07:25:00,1.44085,1.44112,1.4404,1.4404,1331000006.0
2006-08-01 07:30:00,1.44045,1.44056,1.43985,1.44006,1941800002.0
2006-08-01 07:35:00,1.4399,1.44016,1.43962,1.43989,1202700003.0
2006-08-01 07:40:00,1.4399,1.44024,1.43958,1.4397,1806100002.0
2006-08-01 07:45:00,1.43973,1.4403,1.43964,1.44025,2751400003.0
2006-08-01 07:50:00,1.44038,1.44057,1.4401,1.44044,2587000009.0
2006-08-01 07:55:00,1.44039,1.44076,1.43972,1.43972,2949100011.0
2006-08-01 08:00:00,1.43981,1.44064,1.43974,1.44064,2035300006.0
2006-08-01 08:05:00,1.44066,1.44093,1.44021,1.44037,2490900007.0
2006-08-01 08:10:00,1.44047,1.44085,1.44012,1.44021,1575400002.0
2006-08-01 08:15:00,1.44021,1.44066,1.44021,1.44055,1277300001.0
2006-08-01 08:20:00,1.44047,1.44064,1.44023,1.44039,1767300002.0
2006-08-01 08:25:00,1.44055,1.44069,1.44016,1.44026,2305600003.0
2006-08-01 08:30:00,1.44025,1.44052,1.43986,1.44027,1755100001.0
2006-08-01 08:35:00,1.44025,1.44046,1.43981,1.43989,2159200005.0
2006-08-01 08:40:00,1.43976,1.44027,1.43973,1.44006,2016100005.0
2006-08-01 08:45:00,1.44002,1.4401,1.43954,1.43968,2846400007.0
2006-08-01 08:50:00,1.43989,1.44079,1.43983,1.44044,2804000009.0
2006-08-01 08:55:00,1.44057,1.44064,1.43996,1.44048,2539300008.0
2006-08-01 09:00:00,1.44047,1.44125,1.44039,1.44095,2857900008.0
2006-08-01 09:05:00,1.44096,1.44104,1.4404,1.44062,1938900005.0
2006-08-01 09:10:00,1.44059,1.44084,1.44025,1.44045,2250700003.0
2006-08-01 09:15:00,1.44054,1.44073,1.43987,1.44002,2326600005.0
2006-08-01 09:20:00,1.44008,1.44054,1.44001,1.44024,1602000003.0
2006-08-01 09:25:00,1.44039,1.44087,1.44039,1.4407,2434000011.0
2006-08-01 09:30:00,1.44071,1.44128,1.44063,1.44068,2116200002.0
2006-08-01 09:35:00,1.44057,1.44086,1.44048,1.4406,1857400004.0
2006-08-01 09:40:00,1.4406,1.44075,1.44023,1.44035,2217300007.0
2006-08-01 09:45:00,1.44038,1.44066,1.44015,1.44055,2147000003.0
2006-08-01 09:50:00,1.44039,1.44093,1.44014,1.44067,2330800007.0
2006-08-01 09:55:00,1.44068,1.44102,1.44039,1.441,2967300010.0
2006-08-01 10:00:00,1.44095,1.44143,1.44055,1.44116,2350900006.0
2006-08-01 10:05:00,1.4408,1.44136,1.44066,1.4412,2565400003.0
2006-08-01 10:10:00,1.44098,1.44108,1.43973,1.43973,2259200009.0
2006-08-01 10:15:00,1.43981,1.44022,1.43967,1.44005,1890600001.0
2006-08-01 10:20:00,1.44001,1.44011,1.4397,1.43988,2233000002.0
2006-08-01 10:25:00,1.43986,1.44073,1.43956,1.44043,2561700003.0
2006-08-01 10:30:00,1.44063,1.44147,1.4404,1.44125,2533300002.0
2006-08-01 10:35:00,1.44117,1.44145,1.4409,1.44131,2404900007.0
2006-08-01 10:40:00,1.4413,1.44167,1.44105,1.44163,2415900004.0
2006-08-01 10:45:00,1.44167,1.44172,1.44086,1.44126,2045000003.0
2006-08-01 10:50:00,1.44118,1.44181,1.44091,1.44162,2162400005.0
2006-08-01 10:55:00,1.44149,1.44159,1.44098,1.4412,2567100005.0
2006-08-01 11:00:00,1.44124,1.44182,1.44119,1.44152,2382700000.0
2006-08-01 11:05:00,1.44142,1.44191,1.44124,1.44145,2209800005.0
2006-08-01 11:10:00,1.44147,1.44156,1.44111,1.4413,2481500008.0
2006-08-01 11:15:00,1.44127,1.44153,1.44109,1.44131,2104300004.0
2006-08-01 11:20:00,1.44124,1.44186,1.44114,1.44163,2748700008.0
2006-08-01 11:25:00,1.4417,1.44203,1.44144,1.44163,2466800005.0
2006-08-01 11:30:00,1.44155,1.44169,1.44134,1.4414,2548300003.0
2006-08-01 11:35:00,1.4415,1.44166,1.44122,1.44149,2758800006.0
2006-08-01 11:40:00,1.44147,1.44157,1.44094,1.44128,3175900005.0
2006-08-01 11:45:00,1.44143,1.44167,1.44114,1.44156,2458600005.0
2006-08-01 11:50:00,1.44154,1.44195,1.44123,1.44177,1286500004.0
2006-08-01 11:55:00,1.44195,1.44232,1.44186,1.44194,2391900007.0
2006-08-01 12:00:00,1.442,1.44303,1.44172,1.44251,2139300004.0
2006-08-01 12:05:00,1.44261,1.44279,1.4421,1.44242,2035500001.0
2006-08-01 12:10:00,1.44249,1.44275,1.4422,1.44271,1885000005.0
2006-08-01 12:15:00,1.44266,1.443,1.44257,1.44283,1690700001.0
2006-08-01 12:20:00,1.44281,1.44292,1.44228,1.44233,2131800003.0
2006-08-01 12:25:00,1.44256,1.44295,1.4425,1.44266,2583700006.0
2006-08-01 12:30:00,1.44264,1.44297,1.44249,1.44269,2512500006.0
2006-08-01 12:35:00,1.4429,1.44319,1.44269,1.44312,2677900003.0
2006-08-01 12:40:00,1.44315,1.44389,1.44309,1.44377,2010000002.0
2006-08-01 12:45:00,1.44404,1.44433,1.44369,1.4438,2369700003.0
2006-08-01 12:50:00,1.44387,1.44455,1.44371,1.44443,1920600004.0
2006-08-01 12:55:00,1.44441,1.44455,1.4441,1.44436,2350900004.0
2006-08-01 13:00:00,1.44442,1.44528,1.44393,1.44514,1728100009.0
2006-08-01 13:05:00,1.44526,1.4459,1.44501,1.44556,1420400001.0
2006-08-01 13:10:00,1.44569,1.44654,1.44558,1.44612,1577400005.0
2006-08-01 13:15:00,1.44616,1.44629,1.44562,1.44602,1309900005.0
2006-08-01 13:20:00,1.44591,1.44598,1.44506,1.44532,1146800005.0
2006-08-01 13:25:00,1.44534,1.44563,1.44392,1.44409,1663400002.0
2006-08-01 13:30:00,1.444,1.44438,1.44361,1.44395,2157300006.0
2006-08-01 13:35:00,1.44411,1.44478,1.44379,1.44452,2010500004.0
2006-08-01 13:40:00,1.44441,1.44525,1.44434,1.44491,1207200007.0
2006-08-01 13:45:00,1.44483,1.44499,1.44426,1.44447,1963300003.0
2006-08-01 13:50:00,1.44442,1.44537,1.44414,1.44499,1855400005.0
2006-08-01 13:55:00,1.44494,1.44552,1.44437,1.44532,1738300002.0
2006-08-01 14:00:00,1.4452,1.44547,1.44507,1.4451,1866700006.0
2006-08-01 14:05:00,1.44524,1.4457,1.44441,1.44477,1590200001.0
2006-08-01 14:10:00,1.44491,1.4458,1.44482,1.44535,1106000003.0
2006-08-01 14:15:00,1.44519,1.44538,1.44474,1.44517,1964100005.0
2006-08-01 14:20:00,1.44525,1.44602,1.44504,1.44585,1914400007.0
2006-08-01 14:25:00,1.44603,1.44734,1.43928,1.43928,1665100003.0
2006-08-01 14:30:00,1.44153,1.44868,1.44019,1.44742,157400000.0
2006-08-01 14:35:00,1.44771,1.44796,1.44641,1.4466,203300001.0
2006-08-01 14:40:00,1.44647,1.44721,1.44585,1.44663,230200000.0
2006-08-01 14:45:00,1.44644,1.447,1.44627,1.44632,191600000.0
2006-08-01 14:50:00,1.44599,1.44693,1.44574,1.44662,177600001.0
2006-08-01 14:55:00,1.44685,1.44776,1.44651,1.4472,192900001.0
2006-08-01 15:00:00,1.44708,1.44864,1.44695,1.44864,186100000.0
2006-08-01 15:05:00,1.44855,1.44861,1.4471,1.44773,217500000.0
2006-08-01 15:10:00,1.44764,1.44806,1.44671,1.44671,156700000.0
2006-08-01 15:15:00,1.44688,1.44751,1.44674,1.44683,192500000.0
2006-08-01 15:20:00,1.44695,1.44781,1.44695,1.44752,159300000.0
2006-08-01 15:25:00,1.44741,1.44893,1.44726,1.44856,200600000.0
2006-08-01 15:30:00,1.44884,1.44899,1.44823,1.44865,198700001.0
2006-08-01 15:35:00,1.44876,1.44891,1.44795,1.44797,218000001.0
2006-08-01 15:40:00,1.44816,1.44856,1.44776,1.4484,167900000.0
2006-08-01 15:45:00,1.44824,1.44873,1.44802,1.44867,223100000.0
2006-08-01 15:50:00,1.44831,1.4487,1.44821,1.44835,208800001.0
2006-08-01 15:55:00,1.44829,1.44829,1.44782,1.44794,190100000.0
2006-08-01 16:00:00,1.44771,1.44791,1.44649,1.44736,166100000.0
2006-08-01 16:05:00,1.4473,1.44817,1.4471,1.44745,214400003.0
2006-08-01 16:10:00,1.44757,1.4477,1.44654,1.44758,171200000.0
2006-08-01 16:15:00,1.44717,1.44742,1.44602,1.44712,167400001.0
2006-08-01 16:20:00,1.44699,1.44751,1.44633,1.44721,199400001.0
2006-08-01 16:25:00,1.44704,1.44723,1.44645,1.44673,184700001.0
2006-08-01 16:30:00,1.44681,1.44713,1.44636,1.44662,242100000.0
2006-08-01 16:35:00,1.44675,1.44756,1.44648,1.44751,208900000.0
2006-08-01 16:40:00,1.44744,1.44786,1.44699,1.44756,223800000.0
2006-08-01 16:45:00,1.44714,1.44795,1.447,1.44726,263100002.0
2006-08-01 16:50:00,1.44711,1.44711,1.44617,1.44675,177900000.0
2006-08-01 16:55:00,1.4467,1.4467,1.44575,1.44655,163100000.0
2006-08-01 17:00:00,1.44625,1.44683,1.44625,1.44665,202000000.0
2006-08-01 17:05:00,1.44657,1.4473,1.44642,1.44692,195300000.0
2006-08-01 17:10:00,1.44666,1.44701,1.44606,1.44614,189200002.0
2006-08-01 17:15:00,1.44642,1.44642,1.4454,1.44624,156200000.0
2006-08-01 17:20:00,1.44636,1.4466,1.44579,1.44647,179000000.0
2006-08-01 17:25:00,1.44639,1.44688,1.44604,1.4466,206800000.0
2006-08-01 17:30:00,1.44648,1.44704,1.44611,1.44644,188600000.0
2006-08-01 17:35:00,1.44632,1.44658,1.44555,1.44658,208600000.0
2006-08-01 17:40:00,1.44639,1.44701,1.44583,1.44664,184000000.0
2006-08-01 17:45:00,1.4469,1.44747,1.44637,1.44674,211800000.0
2006-08-01 17:50:00,1.44678,1.4468,1.44526,1.44564,168900000.0
2006-08-01 17:55:00,1.4458,1.4465,1.44506,1.44506,193400002.0
2006-08-01 18:00:00,1.44507,1.44569,1.44471,1.44562,203800001.0
2006-08-01 18:05:00,1.44557,1.44659,1.44498,1.44639,253300003.0
2006-08-01 18:10:00,1.44638,1.44725,1.44573,1.44689,218100000.0
2006-08-01 18:15:00,1.44685,1.4485,1.44668,1.44843,190600000.0
2006-08-01 18:20:00,1.44847,1.45005,1.44847,1.44981,206000000.0
2006-08-01 18:25:00,1.45006,1.45023,1.44924,1.44964,206900001.0
2006-08-01 18:30:00,1.44975,1.45031,1.44945,1.44969,184400000.0
2006-08-01 18:35:00,1.44982,1.45005,1.44945,1.44971,159900000.0
2006-08-01 18:40:00,1.44963,1.45013,1.44934,1.44939,177500000.0
2006-08-01 18:45:00,1.44954,1.44958,1.44866,1.4489,186400001.0
2006-08-01 18:50:00,1.44899,1.44935,1.44854,1.44901,217700001.0
2006-08-01 18:55:00,1.44891,1.44959,1.44877,1.44941,179000000.0
2006-08-01 19:00:00,1.44951,1.44951,1.44876,1.44925,233400000.0
2006-08-01 19:05:00,1.44935,1.45002,1.4492,1.45002,210700000.0
2006-08-01 19:10:00,1.45016,1.45021,1.44941,1.44973,162000000.0
2006-08-01 19:15:00,1.44949,1.44957,1.44911,1.44949,219000001.0
2006-08-01 19:20:00,1.44941,1.44962,1.44891,1.44925,189700000.0
2006-08-01 19:25:00,1.44936,1.44957,1.44872,1.44938,176800000.0
2006-08-01 19:30:00,1.44953,1.44957,1.44863,1.44897,186900000.0
2006-08-01 19:35:00,1.44892,1.44941,1.44873,1.44908,172500000.0
2006-08-01 19:40:00,1.44902,1.44925,1.44862,1.44888,198500000.0
2006-08-01 19:45:00,1.44887,1.44965,1.44878,1.44955,222600001.0
2006-08-01 19:50:00,1.44967,1.44972,1.44926,1.44962,198100000.0
2006-08-01 19:55:00,1.44956,1.44979,1.44937,1.44963,177700000.0
2006-08-01 20:00:00,1.44964,1.44984,1.4485,1.44874,231500002.0
2006-08-01 20:05:00,1.4487,1.44889,1.44798,1.44881,150400000.0
2006-08-01 20:10:00,1.44856,1.44911,1.44845,1.44908,230200000.0
2006-08-01 20:15:00,1.44926,1.44941,1.44874,1.44898,217800000.0
2006-08-01 20:20:00,1.44891,1.44907,1.44866,1.44885,185400002.0
2006-08-01 20:25:00,1.44908,1.44908,1.4485,1.44898,213700000.0
2006-08-01 20:30:00,1.44892,1.44892,1.4477,1.44782,215000001.0
2006-08-01 20:35:00,1.44767,1.44824,1.44767,1.44784,224800000.0
2006-08-01 20:40:00,1.44775,1.4482,1.44751,1.44806,216100000.0
2006-08-01 20:45:00,1.44795,1.44872,1.44792,1.44856,228200001.0
2006-08-01 20:50:00,1.44848,1.44862,1.44808,1.44823,229200001.0
2006-08-01 20:55:00,1.44824,1.44848,1.44797,1.44821,184700000.0
2006-08-01 21:00:00,1.448,1.44834,1.44766,1.44826,161900000.0
2006-08-01 21:05:00,1.4481,1.44881,1.4481,1.4486,212100000.0
2006-08-01 21:10:00,1.44863,1.44886,1.44831,1.44863,238600001.0
2006-08-01 21:15:00,1.44861,1.44908,1.44834,1.44888,217700001.0
2006-08-01 21:20:00,1.44899,1.44946,1.44847,1.44878,187800000.0
2006-08-01 21:25:00,1.44884,1.44908,1.4486,1.44888,165500000.0
2006-08-01 21:30:00,1.44894,1.44908,1.44868,1.44896,159500000.0
2006-08-01 21:35:00,1.44905,1.44933,1.44868,1.44902,156200000.0
2006-08-01 21:40:00,1.44884,1.44906,1.44858,1.44866,163400000.0
2006-08-01 21:45:00,1.44882,1.44916,1.44878,1.44899,253800000.0
2006-08-01 21:50:00,1.44908,1.44917,1.44881,1.44894,249500002.0
2006-08-01 21:55:00,1.44885,1.44978,1.44841,1.44935,172000000.0
2006-08-01 22:00:00,1.44931,1.44967,1.44899,1.44928,185600000.0
2006-08-01 22:05:00,1.44939,1.44988,1.44912,1.44944,171700001.0
2006-08-01 22:10:00,1.44956,1.44996,1.44944,1.44953,181600001.0
2006-08-01 22:15:00,1.44963,1.44978,1.44925,1.44943,173000000.0
2006-08-01 22:20:00,1.44948,1.44967,1.44919,1.44953,187000000.0
2006-08-01 22:25:00,1.44944,1.44996,1.44927,1.44981,164700001.0
2006-08-01 22:30:00,1.44977,1.44988,1.44899,1.44968,207800001.0
2006-08-01 22:35:00,1.44962,1.45007,1.44918,1.44975,212700000.0
2006-08-01 22:40:00,1.44987,1.45014,1.44964,1.44999,182300000.0
2006-08-01 22:45:00,1.44984,1.45018,1.44965,1.44988,142600000.0
2006-08-01 22:50:00,1.44996,1.45012,1.44963,1.44963,178600001.0
2006-08-01 22:55:00,1.44994,1.44996,1.4495,1.44989,196300000.0
2006-08-01 23:00:00,1.44984,1.45,1.4495,1.4496,106200000.0
2006-08-01 23:05:00,1.4497,1.4498,1.4497,1.4497,133000000.0
2006-08-01 23:10:00,1.4499,1.4499,1.4493,1.4494,106400000.0
2006-08-01 23:15:00,1.4493,1.4499,1.4493,1.4497,133000000.0
2006-08-01 23:20:00,1.4496,1.4498,1.44934,1.44934,134000000.0
2006-08-01 23:25:00,1.44946,1.44966,1.44916,1.44936,229900000.0
2006-08-01 23:30:00,1.44925,1.44949,1.44881,1.44881,171900000.0
2006-08-01 23:35:00,1.44903,1.44928,1.44884,1.44895,198900000.0
2006-08-01 23:40:00,1.44909,1.4495,1.44876,1.44876,232700002.0
2006-08-01 23:45:00,1.44849,1.44959,1.44822,1.44941,240400001.0
2006-08-01 23:50:00,1.44934,1.44938,1.44805,1.44805,188300001.0
2006-08-01 23:55:00,1.44841,1.44971,1.44841,1.44946,184600001.0
2006-08-02 00:00:00,1.44973,1.44988,1.44896,1.44934,196800000.0
2006-08-02 00:05:00,1.4493,1.44949,1.44854,1.44923,201200001.0
2006-08-02 00:10:00,1.44931,1.44944,1.4486,1.44932,161200000.0
2006-08-02 00:15:00,1.44894,1.44941,1.44841,1.44921,175100001.0
2006-08-02 00:20:00,1.44914,1.44972,1.44876,1.44957,170400000.0
2006-08-02 00:25:00,1.44949,1.44964,1.44912,1.44922,201600000.0
2006-08-02 00:30:00,1.44919,1.44973,1.44884,1.44884,163600000.0
2006-08-02 00:35:00,1.44923,1.44944,1.44905,1.44916,160600000.0
2006-08-02 00:40:00,1.44919,1.44932,1.44851,1.44912,219300001.0
2006-08-02 00:45:00,1.44922,1.44923,1.44879,1.44905,209000000.0
2006-08-02 00:50:00,1.44909,1.44967,1.44901,1.44957,168700000.0
2006-08-02 00:55:00,1.44953,1.44966,1.44925,1.4496,194700000.0
2006-08-02 01:00:00,1.44954,1.4499,1.44924,1.44966,197700001.0
2006-08-02 01:05:00,1.44969,1.45022,1.4495,1.4502,210700000.0
2006-08-02 01:10:00,1.45017,1.4506,1.44987,1.45043,164800000.0
2006-08-02 01:15:00,1.45055,1.45062,1.45018,1.45045,193200000.0
2006-08-02 01:20:00,1.45047,1.45059,1.44994,1.45035,176400000.0
2006-08-02 01:25:00,1.45027,1.4505,1.45,1.45045,155000000.0
2006-08-02 01:30:00,1.45059,1.45062,1.45011,1.45049,181800000.0
2006-08-02 01:35:00,1.45042,1.45058,1.44994,1.45042,194300001.0
2006-08-02 01:40:00,1.45033,1.45098,1.45016,1.45093,199600000.0
2006-08-02 01:45:00,1.45095,1.45125,1.45044,1.45089,183200000.0
2006-08-02 01:50:00,1.45081,1.45122,1.45034,1.45114,168700000.0
2006-08-02 01:55:00,1.45108,1.45115,1.45035,1.45082,235300003.0
2006-08-02 02:00:00,1.4506,1.45099,1.45028,1.45077,348200000.0
2006-08-02 02:05:00,1.45077,1.451,1.44967,1.45002,596800001.0
2006-08-02 02:10:00,1.44961,1.44992,1.44937,1.44982,419500002.0
2006-08-02 02:15:00,1.4497,1.45009,1.44922,1.44967,687800001.0
2006-08-02 02:20:00,1.4497,1.45016,1.44948,1.44976,209400000.0
2006-08-02 02:25:00,1.44967,1.4501,1.4494,1.4501,354500000.0
2006-08-02 02:30:00,1.45029,1.45029,1.44955,1.45008,364200000.0
2006-08-02 02:35:00,1.45003,1.4501,1.44966,1.44989,280600001.0
2006-08-02 02:40:00,1.4499,1.4503,1.44988,1.4501,163400000.0
2006-08-02 02:45:00,1.44946,1.45038,1.44942,1.44973,635200006.0
2006-08-02 02:50:00,1.44984,1.45004,1.44935,1.44946,263800000.0
2006-08-02 02:55:00,1.44954,1.44964,1.44908,1.44908,295600001.0
2006-08-02 03:00:00,1.44904,1.44964,1.44881,1.44926,328900000.0
2006-08-02 03:05:00,1.4492,1.44956,1.44901,1.44943,274800001.0
2006-08-02 03:10:00,1.44899,1.4494,1.4483,1.44876,197500002.0
2006-08-02 03:15:00,1.44847,1.44935,1.44847,1.44926,201400000.0
2006-08-02 03:20:00,1.44865,1.44916,1.44864,1.44874,284200000.0
2006-08-02 03:25:00,1.44913,1.44913,1.44844,1.44873,312500000.0
2006-08-02 03:30:00,1.44874,1.44908,1.44857,1.44871,204700001.0
2006-08-02 03:35:00,1.44884,1.44941,1.44873,1.44907,264000000.0
2006-08-02 03:40:00,1.44904,1.44949,1.44894,1.44931,358900001.0
2006-08-02 03:45:00,1.44929,1.44952,1.4486,1.44862,197000000.0
2006-08-02 03:50:00,1.4488,1.44905,1.44843,1.44865,339300000.0
2006-08-02 03:55:00,1.44896,1.44926,1.44843,1.44902,604000003.0
2006-08-02 04:00:00,1.44901,1.44914,1.44848,1.44848,513100001.0
2006-08-02 04:05:00,1.44831,1.44915,1.44816,1.4488,551600000.0
2006-08-02 04:10:00,1.44871,1.44896,1.44835,1.44854,400000000.0
2006-08-02 04:15:00,1.44859,1.44891,1.44849,1.4486,443100000.0
2006-08-02 04:20:00,1.44855,1.44898,1.44841,1.44869,460000002.0
2006-08-02 04:25:00,1.44877,1.44944,1.44873,1.4493,524200002.0
2006-08-02 04:30:00,1.44883,1.44938,1.44883,1.44937,246600002.0
2006-08-02 04:35:00,1.44935,1.44939,1.44851,1.44894,528200003.0
2006-08-02 04:40:00,1.4489,1.44925,1.44867,1.44915,216200000.0
2006-08-02 04:45:00,1.44916,1.44921,1.44845,1.44855,291200000.0
2006-08-02 04:50:00,1.44898,1.44921,1.44806,1.44806,200100000.0
2006-08-02 04:55:00,1.44848,1.44874,1.44815,1.44832,252400001.0
2006-08-02 05:00:00,1.44874,1.44904,1.4485,1.44866,502400002.0
2006-08-02 05:05:00,1.44872,1.4492,1.4486,1.44863,1114400004.0
2006-08-02 05:10:00,1.44868,1.44898,1.44841,1.44841,874300002.0
2006-08-02 05:15:00,1.44852,1.44886,1.44822,1.44845,958100002.0
2006-08-02 05:20:00,1.4485,1.44881,1.44814,1.44849,1090500002.0
2006-08-02 05:25:00,1.44859,1.44906,1.44826,1.44869,1051500000.0
2006-08-02 05:30:00,1.44869,1.44894,1.44802,1.44806,858600001.0
2006-08-02 05:35:00,1.44825,1.4486,1.44809,1.44819,659100001.0
2006-08-02 05:40:00,1.44824,1.4486,1.44791,1.44825,789000001.0
2006-08-02 05:45:00,1.44829,1.44897,1.4482,1.44853,1090100003.0
2006-08-02 05:50:00,1.44855,1.44904,1.44849,1.44884,961500001.0
2006-08-02 05:55:00,1.44882,1.44897,1.44839,1.44847,742100001.0
2006-08-02 06:00:00,1.44854,1.44861,1.4483,1.44838,830700001.0
2006-08-02 06:05:00,1.44837,1.44864,1.44818,1.44826,1791300002.0
2006-08-02 06:10:00,1.44835,1.44851,1.44787,1.44794,1638000002.0
2006-08-02 06:15:00,1.44807,1.4481,1.44746,1.44765,913700003.0
2006-08-02 06:20:00,1.44759,1.44785,1.44748,1.44772,1453800004.0
2006-08-02 06:25:00,1.44761,1.44785,1.44751,1.44774,1454400007.0
2006-08-02 06:30:00,1.44755,1.44786,1.44693,1.44711,1093000002.0
2006-08-02 06:35:00,1.44689,1.44774,1.44685,1.44755,667400005.0
2006-08-02 06:40:00,1.44755,1.44785,1.44743,1.44772,1127500004.0
2006-08-02 06:45:00,1.44776,1.4478,1.44738,1.44761,1035000003.0
2006-08-02 06:50:00,1.44774,1.4479,1.44743,1.44758,1029700005.0
2006-08-02 06:55:00,1.44759,1.44777,1.44729,1.44755,962800001.0
2006-08-02 07:00:00,1.44773,1.44786,1.44743,1.44776,1349100002.0
2006-08-02 07:05:00,1.44788,1.44797,1.44765,1.44771,1010300001.0
2006-08-02 07:10:00,1.44788,1.44803,1.44761,1.44792,1864000001.0
2006-08-02 07:15:00,1.44817,1.44833,1.44782,1.44825,1441100001.0
2006-08-02 07:20:00,1.4482,1.44841,1.44803,1.44813,1801100003.0
2006-08-02 07:25:00,1.44809,1.44836,1.44777,1.44777,1272500006.0
2006-08-02 07:30:00,1.44783,1.44839,1.44779,1.44832,2060400003.0
2006-08-02 07:35:00,1.44835,1.44858,1.44811,1.44826,1350300002.0
2006-08-02 07:40:00,1.44824,1.44854,1.44798,1.44815,1854600006.0
2006-08-02 07:45:00,1.44818,1.44833,1.44763,1.44801,2949600008.0
2006-08-02 07:50:00,1.44788,1.44869,1.44769,1.44847,2527200005.0
2006-08-02 07:55:00,1.44851,1.44869,1.44821,1.44835,2770400004.0
2006-08-02 08:00:00,1.4484,1.44862,1.44798,1.44853,1958600007.0
2006-08-02 08:05:00,1.44853,1.44853,1.44775,1.44785,2542600002.0
2006-08-02 08:10:00,1.44808,1.4487,1.44806,1.44842,1597400003.0
2006-08-02 08:15:00,1.44838,1.44848,1.44804,1.4483,1351100002.0
2006-08-02 08:20:00,1.44822,1.44835,1.44798,1.4481,1971200010.0
2006-08-02 08:25:00,1.44813,1.44821,1.44767,1.44801,2290400007.0
2006-08-02 08:30:00,1.44795,1.44865,1.44782,1.44838,1879600005.0
2006-08-02 08:35:00,1.44843,1.44923,1.44841,1.4486,2182700003.0
2006-08-02 08:40:00,1.44858,1.449,1.44852,1.44864,1991800005.0
2006-08-02 08:45:00,1.44875,1.44904,1.44856,1.44858,2765300008.0
2006-08-02 08:50:00,1.44871,1.44899,1.44834,1.44885,2819000006.0
2006-08-02 08:55:00,1.44887,1.44952,1.44871,1.44927,2442400008.0
2006-08-02 09:00:00,1.44937,1.44975,1.44907,1.44917,2788100005.0
2006-08-02 09:05:00,1.44898,1.44921,1.44798,1.44834,2043100002.0
2006-08-02 09:10:00,1.44832,1.44883,1.44817,1.44861,2202400004.0
2006-08-02 09:15:00,1.44844,1.44934,1.44797,1.44916,2211200001.0
2006-08-02 09:20:00,1.44915,1.44928,1.44815,1.44823,1535000001.0
2006-08-02 09:25:00,1.44813,1.44836,1.44778,1.44826,2324900008.0
2006-08-02 09:30:00,1.44821,1.44843,1.44788,1.44801,2216900007.0
2006-08-02 09:35:00,1.44796,1.44844,1.44689,1.44701,2007100005.0
2006-08-02 09:40:00,1.44695,1.44741,1.44664,1.44711,2087800004.0
2006-08-02 09:45:00,1.44727,1.44792,1.44714,1.44783,2101800002.0
2006-08-02 09:50:00,1.44771,1.44794,1.44745,1.44775,2316600002.0
2006-08-02 09:55:00,1.44768,1.44777,1.4471,1.44742,3000400008.0
2006-08-02 10:00:00,1.44741,1.44768,1.44703,1.44754,2367800002.0
2006-08-02 10:05:00,1.44728,1.44751,1.44694,1.44751,2539900005.0
2006-08-02 10:10:00,1.44749,1.4477,1.44729,1.44739,2303200006.0
2006-08-02 10:15:00,1.44746,1.44765,1.44653,1.44664,1893000002.0
2006-08-02 10:20:00,1.44671,1.44695,1.44648,1.4469,2234300004.0
2006-08-02 10:25:00,1.447,1.44706,1.44652,1.44653,2718900004.0
2006-08-02 10:30:00,1.44652,1.44672,1.44517,1.44551,2637100006.0
2006-08-02 10:35:00,1.44555,1.44655,1.44555,1.44628,2562200006.0
2006-08-02 10:40:00,1.44611,1.44627,1.44545,1.446,2358200004.0
2006-08-02 10:45:00,1.44613,1.44643,1.44552,1.44569,2149500007.0
2006-08-02 10:50:00,1.4457,1.44606,1.44556,1.44578,2139600007.0
2006-08-02 10:55:00,1.44585,1.44598,1.44472,1.44478,2610500005.0
2006-08-02 11:00:00,1.44482,1.44511,1.44441,1.44468,2451300003.0
2006-08-02 11:05:00,1.44479,1.44519,1.44403,1.44403,2097300004.0
2006-08-02 11:10:00,1.44409,1.44523,1.44396,1.44507,2495300004.0
2006-08-02 11:15:00,1.44523,1.44556,1.44489,1.44514,2146800005.0
2006-08-02 11:20:00,1.44516,1.44544,1.44453,1.44524,2711400009.0
2006-08-02 11:25:00,1.44543,1.44573,1.4449,1.44551,2430700004.0
2006-08-02 11:30:00,1.44552,1.44593,1.44536,1.44543,2601500004.0
2006-08-02 11:35:00,1.44569,1.44598,1.44466,1.44476,2663000005.0
2006-08-02 11:40:00,1.4447,1.44507,1.44431,1.4445,3185800003.0
2006-08-02 11:45:00,1.44468,1.44488,1.44441,1.44475,2716200008.0
2006-08-02 11:50:00,1.44473,1.4455,1.44473,1.44536,1391100002.0
2006-08-02 11:55:00,1.44542,1.44549,1.44491,1.44513,2300400005.0
2006-08-02 12:00:00,1.44522,1.44558,1.44496,1.44501,2064800005.0
2006-08-02 12:05:00,1.44512,1.44521,1.44473,1.44511,2000800005.0
2006-08-02 12:10:00,1.44508,1.44515,1.4448,1.44508,1970300004.0
2006-08-02 12:15:00,1.44514,1.44547,1.44489,1.44511,1699300003.0
2006-08-02 12:20:00,1.44512,1.44524,1.44481,1.44492,2164000003.0
2006-08-02 12:25:00,1.44506,1.44516,1.44444,1.44455,2494300002.0
2006-08-02 12:30:00,1.44456,1.44487,1.44389,1.44397,2612500008.0
2006-08-02 12:35:00,1.44413,1.44429,1.44375,1.44425,2680400006.0
2006-08-02 12:40:00,1.44431,1.44488,1.44421,1.44468,2049000003.0
2006-08-02 12:45:00,1.44473,1.44489,1.44409,1.44448,2373000005.0
2006-08-02 12:50:00,1.44462,1.44492,1.44435,1.44454,1913200006.0
2006-08-02 12:55:00,1.44469,1.44491,1.44436,1.44444,2365200004.0
2006-08-02 13:00:00,1.44444,1.44461,1.44402,1.44436,1660300005.0
2006-08-02 13:05:00,1.44436,1.44449,1.44421,1.44426,1365700007.0
2006-08-02 13:10:00,1.44431,1.44446,1.44415,1.44425,1535900002.0
2006-08-02 13:15:00,1.4442,1.44438,1.444,1.44425,1303000003.0
2006-08-02 13:20:00,1.4442,1.44433,1.4441,1.44425,1153700003.0
2006-08-02 13:25:00,1.44425,1.44435,1.444,1.44422,1741200001.0
2006-08-02 13:30:00,1.44427,1.44438,1.44403,1.44415,2137500010.0
2006-08-02 13:35:00,1.44422,1.44438,1.4427,1.4429,1740500002.0
2006-08-02 13:40:00,1.4431,1.4439,1.4431,1.4434,135000000.0
2006-08-02 13:45:00,1.4433,1.4438,1.4428,1.4431,135000000.0
2006-08-02 13:50:00,1.443,1.4436,1.443,1.4436,135000000.0
2006-08-02 13:55:00,1.4435,1.4437,1.4433,1.4435,135000000.0
2006-08-02 14:00:00,1.4438,1.4439,1.4436,1.4437,135000000.0
2006-08-02 14:05:00,1.4438,1.4438,1.4435,1.4436,108000000.0
2006-08-02 14:10:00,1.4437,1.4438,1.4433,1.4436,135000000.0
2006-08-02 14:15:00,1.4438,1.4448,1.4438,1.4439,135000000.0
2006-08-02 14:20:00,1.4438,1.4438,1.4427,1.4427,135000000.0
2006-08-02 14:25:00,1.4425,1.4436,1.4422,1.4435,135000000.0
2006-08-02 14:30:00,1.4436,1.4436,1.4431,1.4434,135000000.0
2006-08-02 14:35:00,1.4433,1.44394,1.44309,1.44312,135000000.0
2006-08-02 14:40:00,1.44327,1.44432,1.44327,1.44393,216100000.0
2006-08-02 14:45:00,1.4438,1.44421,1.44356,1.44397,209400000.0
2006-08-02 14:50:00,1.4438,1.44415,1.44366,1.4438,218900001.0
2006-08-02 14:55:00,1.444,1.4445,1.4438,1.4444,314500005.0
2006-08-02 15:00:00,1.4443,1.4443,1.4438,1.4441,314500005.0
2006-08-02 15:05:00,1.4439,1.4442,1.4437,1.4437,314500005.0
2006-08-02 15:10:00,1.4438,1.4447,1.4436,1.4446,314500005.0
2006-08-02 15:15:00,1.4447,1.44479,1.44389,1.44389,254700003.0
2006-08-02 15:20:00,1.44432,1.44486,1.44346,1.44432,173600000.0
2006-08-02 15:25:00,1.44437,1.44452,1.44275,1.44302,179000000.0
2006-08-02 15:30:00,1.44325,1.44354,1.44287,1.44328,191300000.0
2006-08-02 15:35:00,1.44334,1.44359,1.44292,1.44319,221700001.0
2006-08-02 15:40:00,1.44351,1.44357,1.44277,1.44327,170400001.0
2006-08-02 15:45:00,1.443,1.44326,1.44263,1.44279,221500000.0
2006-08-02 15:50:00,1.44267,1.44299,1.44238,1.4428,173400000.0
2006-08-02 15:55:00,1.44294,1.44316,1.44246,1.44285,238700001.0
2006-08-02 16:00:00,1.44306,1.44311,1.44221,1.44262,164300000.0
2006-08-02 16:05:00,1.44258,1.44339,1.44258,1.44292,203900001.0
2006-08-02 16:10:00,1.44293,1.44368,1.44261,1.44307,184300000.0
2006-08-02 16:15:00,1.44282,1.44328,1.44236,1.44244,184700000.0
2006-08-02 16:20:00,1.4423,1.44244,1.44174,1.44181,185600000.0
2006-08-02 16:25:00,1.44186,1.44225,1.44095,1.44146,182300000.0
2006-08-02 16:30:00,1.44138,1.44164,1.44081,1.44137,216200000.0
2006-08-02 16:35:00,1.44156,1.44211,1.44132,1.4416,142100000.0
2006-08-02 16:40:00,1.44145,1.44227,1.44104,1.44198,237300001.0
2006-08-02 16:45:00,1.44183,1.44276,1.4417,1.44204,225300000.0
2006-08-02 16:50:00,1.44201,1.4421,1.44142,1.44157,213800002.0
2006-08-02 16:55:00,1.44153,1.44153,1.44024,1.44041,200900000.0
2006-08-02 17:00:00,1.43985,1.44118,1.43985,1.44077,259700000.0
2006-08-02 17:05:00,1.44078,1.44096,1.43937,1.43963,237400003.0
2006-08-02 17:10:00,1.43953,1.43978,1.43926,1.43926,186100000.0
2006-08-02 17:15:00,1.43939,1.44034,1.43905,1.43946,192800001.0
2006-08-02 17:20:00,1.43955,1.44073,1.43903,1.44045,175400000.0
2006-08-02 17:25:00,1.4403,1.4409,1.4403,1.44082,209900001.0
2006-08-02 17:30:00,1.44063,1.44145,1.44052,1.44102,199700000.0
2006-08-02 17:35:00,1.441,1.44112,1.44045,1.4411,219000001.0
2006-08-02 17:40:00,1.44088,1.4412,1.44042,1.44042,186900000.0
2006-08-02 17:45:00,1.44041,1.44058,1.43991,1.44042,198100002.0
2006-08-02 17:50:00,1.44049,1.44075,1.43991,1.44013,135400000.0
2006-08-02 17:55:00,1.44006,1.44052,1.4398,1.4402,238200000.0
2006-08-02 18:00:00,1.44046,1.4406,1.43987,1.44044,248400002.0
2006-08-02 18:05:00,1.4404,1.44053,1.4398,1.44031,246600000.0
2006-08-02 18:10:00,1.4403,1.44036,1.43949,1.44008,149800000.0
2006-08-02 18:15:00,1.43982,1.44041,1.4397,1.44008,213300000.0
2006-08-02 18:20:00,1.44005,1.44023,1.43928,1.43928,187800001.0
2006-08-02 18:25:00,1.43937,1.4399,1.43891,1.43981,216400001.0
2006-08-02 18:30:00,1.43991,1.44044,1.43964,1.4404,215800001.0
2006-08-02 18:35:00,1.44045,1.44095,1.44023,1.44084,183500000.0
2006-08-02 18:40:00,1.44074,1.44114,1.44053,1.44091,203300001.0
2006-08-02 18:45:00,1.44101,1.44112,1.44043,1.44105,178700000.0
2006-08-02 18:50:00,1.44122,1.44176,1.44102,1.44138,171800000.0
2006-08-02 18:55:00,1.44117,1.44158,1.44098,1.44158,180400001.0
2006-08-02 19:00:00,1.44172,1.44203,1.44126,1.44175,194000000.0
2006-08-02 19:05:00,1.44178,1.44191,1.44147,1.44173,195800000.0
2006-08-02 19:10:00,1.44192,1.44234,1.44171,1.44222,194000000.0
2006-08-02 19:15:00,1.442,1.44203,1.44148,1.44192,186900000.0
2006-08-02 19:20:00,1.44196,1.44203,1.44161,1.44186,223100000.0
2006-08-02 19:25:00,1.44196,1.44202,1.44146,1.44185,190900000.0
2006-08-02 19:30:00,1.44192,1.44192,1.44128,1.44137,202300000.0
2006-08-02 19:35:00,1.44151,1.44176,1.44101,1.44144,175600000.0
2006-08-02 19:40:00,1.44137,1.44153,1.44091,1.44132,203800002.0
2006-08-02 19:45:00,1.44127,1.44171,1.44081,1.44135,220000000.0
2006-08-02 19:50:00,1.44154,1.44175,1.44113,1.4416,201300001.0
2006-08-02 19:55:00,1.44165,1.44203,1.44165,1.44172,168300000.0
2006-08-02 20:00:00,1.4418,1.44212,1.44098,1.44107,188200000.0
2006-08-02 20:05:00,1.44097,1.44122,1.44057,1.44119,187300000.0
2006-08-02 20:10:00,1.44084,1.44196,1.44061,1.44188,220100000.0
2006-08-02 20:15:00,1.44183,1.44183,1.44115,1.44151,224000001.0
2006-08-02 20:20:00,1.44161,1.44173,1.4409,1.44103,203200002.0
2006-08-02 20:25:00,1.44135,1.44141,1.44075,1.44131,221000001.0
2006-08-02 20:30:00,1.44129,1.44129,1.44069,1.44109,215900002.0
2006-08-02 20:35:00,1.44102,1.44139,1.44075,1.44103,227700000.0
2006-08-02 20:40:00,1.4411,1.44152,1.44088,1.44116,148300000.0
2006-08-02 20:45:00,1.441,1.44134,1.44091,1.44104,179900000.0
2006-08-02 20:50:00,1.44099,1.44157,1.44093,1.44146,177200000.0
2006-08-02 20:55:00,1.44146,1.44183,1.44134,1.44164,175100000.0
2006-08-02 21:00:00,1.44165,1.44181,1.44109,1.44163,143200000.0
2006-08-02 21:05:00,1.44137,1.44197,1.44137,1.44162,203900001.0
2006-08-02 21:10:00,1.44161,1.44191,1.44111,1.44169,208200000.0
2006-08-02 21:15:00,1.44162,1.44197,1.44127,1.44133,194300001.0
2006-08-02 21:20:00,1.44137,1.44183,1.44105,1.44117,189600000.0
2006-08-02 21:25:00,1.4411,1.44128,1.4407,1.44096,154300000.0
2006-08-02 21:30:00,1.44097,1.44106,1.4405,1.44069,158200000.0
2006-08-02 21:35:00,1.44068,1.44118,1.44042,1.44109,170400000.0
2006-08-02 21:40:00,1.4409,1.44115,1.44046,1.44073,156000000.0
2006-08-02 21:45:00,1.44076,1.44094,1.44014,1.44014,203200000.0
2006-08-02 21:50:00,1.44041,1.44063,1.44,1.44048,241200000.0
2006-08-02 21:55:00,1.44046,1.44066,1.44014,1.44042,220400001.0
2006-08-02 22:00:00,1.44057,1.44072,1.44028,1.44046,191900000.0
2006-08-02 22:05:00,1.44054,1.44056,1.44002,1.44038,200300000.0
2006-08-02 22:10:00,1.44045,1.44095,1.44025,1.44044,219400000.0
2006-08-02 22:15:00,1.44063,1.44074,1.44013,1.44035,207300000.0
2006-08-02 22:20:00,1.44036,1.44069,1.43992,1.44052,291100002.0
2006-08-02 22:25:00,1.44043,1.44101,1.44012,1.44086,166200000.0
2006-08-02 22:30:00,1.44083,1.44083,1.43984,1.4402,220300000.0
2006-08-02 22:35:00,1.44034,1.44069,1.44,1.44061,206100000.0
2006-08-02 22:40:00,1.44075,1.4411,1.44048,1.44081,219900000.0
2006-08-02 22:45:00,1.44083,1.44085,1.44028,1.44055,188000000.0
2006-08-02 22:50:00,1.44067,1.44089,1.44025,1.44051,196500000.0
2006-08-02 22:55:00,1.44054,1.44054,1.43995,1.44024,209100000.0
2006-08-02 23:00:00,1.4402,1.4406,1.44002,1.4404,129000000.0
2006-08-02 23:05:00,1.4406,1.4407,1.4405,1.4407,108000000.0
2006-08-02 23:10:00,1.4406,1.4406,1.4404,1.4406,180000000.0
2006-08-02 23:15:00,1.4405,1.4405,1.4396,1.4399,144000000.0
2006-08-02 23:20:00,1.4397,1.4399,1.4395,1.4395,180000000.0
2006-08-02 23:25:00,1.4396,1.4404,1.4394,1.4404,144000000.0
2006-08-02 23:30:00,1.44007,1.44025,1.4397,1.4399,203300001.0
2006-08-02 23:35:00,1.44008,1.44008,1.43924,1.43934,185400000.0
2006-08-02 23:40:00,1.43968,1.43981,1.43916,1.4395,232300000.0
2006-08-02 23:45:00,1.43939,1.43988,1.43919,1.43971,201800000.0
2006-08-02 23:50:00,1.4397,1.43995,1.43893,1.43893,188900000.0
2006-08-02 23:55:00,1.43952,1.44001,1.43947,1.43976,205200002.0
2006-08-03 00:00:00,1.43988,1.44009,1.43945,1.43995,238400000.0
2006-08-03 00:05:00,1.44012,1.44024,1.4397,1.43984,197100001.0
2006-08-03 00:10:00,1.43992,1.4403,1.43978,1.44024,204900001.0
2006-08-03 00:15:00,1.43999,1.44022,1.43989,1.44016,165200000.0
2006-08-03 00:20:00,1.44021,1.44029,1.43969,1.44024,180900000.0
2006-08-03 00:25:00,1.44,1.44017,1.43964,1.43971,202900001.0
2006-08-03 00:30:00,1.43953,1.44023,1.43953,1.43972,193500000.0
2006-08-03 00:35:00,1.43998,1.43998,1.4396,1.43977,188500000.0
2006-08-03 00:40:00,1.43981,1.44014,1.43938,1.44008,170200000.0
2006-08-03 00:45:00,1.44008,1.44013,1.43961,1.43992,255600000.0
2006-08-03 00:50:00,1.43995,1.44013,1.43952,1.44,219600001.0
2006-08-03 00:55:00,1.44008,1.44008,1.43971,1.44007,194500001.0
2006-08-03 01:00:00,1.44003,1.44018,1.43973,1.43994,171900000.0
2006-08-03 01:05:00,1.44005,1.44016,1.43972,1.44011,208500000.0
2006-08-03 01:10:00,1.44005,1.44038,1.43975,1.44005,174300000.0
2006-08-03 01:15:00,1.44003,1.44024,1.43972,1.43999,244800002.0
2006-08-03 01:20:00,1.44008,1.44044,1.43955,1.44039,211100000.0
2006-08-03 01:25:00,1.44031,1.44061,1.44004,1.44053,184000000.0
2006-08-03 01:30:00,1.44059,1.44073,1.44005,1.44068,198900002.0
2006-08-03 01:35:00,1.44064,1.4408,1.44031,1.4406,161600000.0
2006-08-03 01:40:00,1.44057,1.44091,1.44015,1.44039,174100000.0
2006-08-03 01:45:00,1.44038,1.44079,1.44008,1.44056,171600000.0
2006-08-03 01:50:00,1.44046,1.44067,1.44012,1.44062,180400000.0
2006-08-03 01:55:00,1.44044,1.44069,1.44027,1.44063,208700000.0
2006-08-03 02:00:00,1.44043,1.44075,1.43996,1.44021,304800000.0
2006-08-03 02:05:00,1.44021,1.44039,1.43968,1.44,564600002.0
2006-08-03 02:10:00,1.43977,1.44014,1.43945,1.43977,408400000.0
2006-08-03 02:15:00,1.43961,1.4399,1.43885,1.43937,555600001.0
2006-08-03 02:20:00,1.43946,1.43963,1.43758,1.43783,199800001.0
2006-08-03 02:25:00,1.43767,1.43828,1.43742,1.4381,369800001.0
2006-08-03 02:30:00,1.43836,1.43836,1.43735,1.43779,397300001.0
2006-08-03 02:35:00,1.43785,1.43815,1.43653,1.43675,317800000.0
2006-08-03 02:40:00,1.43697,1.43811,1.43697,1.43757,177600000.0
2006-08-03 02:45:00,1.43719,1.43805,1.43679,1.43762,588000002.0
2006-08-03 02:50:00,1.43797,1.4383,1.43753,1.43799,275200000.0
2006-08-03 02:55:00,1.43804,1.43804,1.43689,1.43721,289700001.0
2006-08-03 03:00:00,1.43724,1.43757,1.43684,1.43719,342500001.0
2006-08-03 03:05:00,1.43691,1.43732,1.4367,1.43727,295900000.0
2006-08-03 03:10:00,1.43677,1.43718,1.43601,1.43643,209400000.0
2006-08-03 03:15:00,1.43587,1.43659,1.4354,1.43653,176400000.0
2006-08-03 03:20:00,1.4363,1.43702,1.43612,1.43672,337300000.0
2006-08-03 03:25:00,1.43713,1.43733,1.43656,1.43733,398300000.0
2006-08-03 03:30:00,1.43743,1.43765,1.43709,1.43722,211300000.0
2006-08-03 03:35:00,1.43728,1.4374,1.43655,1.43671,274300003.0
2006-08-03 03:40:00,1.43669,1.43769,1.43668,1.43736,377300000.0
2006-08-03 03:45:00,1.4373,1.43757,1.43696,1.43728,165200001.0
2006-08-03 03:50:00,1.43761,1.43781,1.43719,1.43719,338700001.0
2006-08-03 03:55:00,1.43762,1.438,1.43705,1.43757,611200003.0
2006-08-03 04:00:00,1.43752,1.43768,1.43709,1.43713,529900000.0
2006-08-03 04:05:00,1.43718,1.43801,1.43711,1.43754,474200002.0
2006-08-03 04:10:00,1.4375,1.43769,1.43719,1.43744,464600002.0
2006-08-03 04:15:00,1.43753,1.43783,1.43744,1.43774,354800001.0
2006-08-03 04:20:00,1.43769,1.43805,1.43749,1.43749,416500000.0
2006-08-03 04:25:00,1.43735,1.43825,1.43728,1.43825,486100001.0
2006-08-03 04:30:00,1.43795,1.43874,1.43786,1.43859,247500002.0
2006-08-03 04:35:00,1.43848,1.4389,1.43794,1.43822,579400002.0
2006-08-03 04:40:00,1.43817,1.43844,1.43746,1.43801,212800000.0
2006-08-03 04:45:00,1.43793,1.43798,1.43719,1.43755,383200001.0
2006-08-03 04:50:00,1.43795,1.438,1.4373,1.43736,189800000.0
2006-08-03 04:55:00,1.43767,1.43781,1.43723,1.43755,268900001.0
2006-08-03 05:00:00,1.43795,1.4381,1.43727,1.43727,488400001.0
2006-08-03 05:05:00,1.4372,1.4376,1.43706,1.43725,1132400003.0
2006-08-03 05:10:00,1.4373,1.43772,1.43726,1.43747,966100002.0
2006-08-03 05:15:00,1.43754,1.43766,1.43722,1.43744,890700004.0
2006-08-03 05:20:00,1.43749,1.4377,1.43727,1.43736,1120400005.0
2006-08-03 05:25:00,1.43753,1.4377,1.43697,1.43709,1059300005.0
2006-08-03 05:30:00,1.43722,1.43763,1.43709,1.43719,887900003.0
2006-08-03 05:35:00,1.43737,1.43747,1.43711,1.43738,732100002.0
2006-08-03 05:40:00,1.43727,1.4375,1.43692,1.43697,844200004.0
2006-08-03 05:45:00,1.43704,1.43746,1.43694,1.43697,1012800001.0
2006-08-03 05:50:00,1.43712,1.43764,1.43708,1.4375,993500001.0
2006-08-03 05:55:00,1.43745,1.43776,1.43677,1.43684,824100001.0
2006-08-03 06:00:00,1.43692,1.43727,1.43657,1.43673,852900002.0
2006-08-03 06:05:00,1.43675,1.43717,1.43665,1.43691,1756700004.0
2006-08-03 06:10:00,1.43699,1.43723,1.4366,1.43669,1707800006.0
2006-08-03 06:15:00,1.43669,1.43683,1.43647,1.43662,907400001.0
2006-08-03 06:20:00,1.43655,1.4369,1.43637,1.4367,1532300007.0
2006-08-03 06:25:00,1.43664,1.43709,1.43647,1.43669,1377700003.0
2006-08-03 06:30:00,1.43669,1.43748,1.43666,1.43748,1071000002.0
2006-08-03 06:35:00,1.43732,1.43771,1.43716,1.43756,607700000.0
2006-08-03 06:40:00,1.4375,1.43764,1.43731,1.43746,1091400002.0
2006-08-03 06:45:00,1.43751,1.43771,1.43736,1.43748,1011600002.0
2006-08-03 06:50:00,1.43751,1.43757,1.43699,1.43702,1027000004.0
2006-08-03 06:55:00,1.43702,1.43762,1.43696,1.43755,1013900000.0
2006-08-03 07:00:00,1.43755,1.43766,1.43733,1.43739,1294900004.0
2006-08-03 07:05:00,1.43751,1.43756,1.43686,1.43701,1056300005.0
2006-08-03 07:10:00,1.43713,1.43716,1.43663,1.43691,1881700004.0
2006-08-03 07:15:00,1.43711,1.43747,1.43686,1.43733,1413900000.0
2006-08-03 07:20:00,1.43733,1.43735,1.43685,1.43696,1697900002.0
2006-08-03 07:25:00,1.437,1.43741,1.43668,1.43668,1263300001.0
2006-08-03 07:30:00,1.4367,1.43712,1.43666,1.43689,1958400000.0
2006-08-03 07:35:00,1.43686,1.43722,1.43678,1.43722,1219900001.0
2006-08-03 07:40:00,1.43718,1.4374,1.43673,1.43677,1857100007.0
2006-08-03 07:45:00,1.43671,1.43698,1.43627,1.43698,2779100007.0
2006-08-03 07:50:00,1.43699,1.43786,1.43684,1.43738,2430200001.0
2006-08-03 07:55:00,1.43744,1.43774,1.43723,1.43751,2866900010.0
2006-08-03 08:00:00,1.43757,1.43765,1.43715,1.4375,2045400005.0
2006-08-03 08:05:00,1.43737,1.43787,1.43713,1.4376,2478200002.0
2006-08-03 08:10:00,1.43764,1.43798,1.43748,1.43778,1493000002.0
2006-08-03 08:15:00,1.4379,1.43815,1.43764,1.43788,1367300002.0
2006-08-03 08:20:00,1.43803,1.43837,1.4378,1.43801,1957000002.0
2006-08-03 08:25:00,1.43805,1.43811,1.43745,1.43752,2280100003.0
2006-08-03 08:30:00,1.4374,1.43816,1.43711,1.4379,1909500010.0
2006-08-03 08:35:00,1.43798,1.43834,1.43776,1.43783,2143600002.0
2006-08-03 08:40:00,1.43775,1.43833,1.43756,1.4377,2100000001.0
2006-08-03 08:45:00,1.43776,1.43786,1.43741,1.43764,2806300003.0
2006-08-03 08:50:00,1.43795,1.438,1.43643,1.43665,2829900007.0
2006-08-03 08:55:00,1.43662,1.43702,1.43633,1.4368,2531400004.0
2006-08-03 09:00:00,1.43683,1.43704,1.43642,1.43672,2878900010.0
2006-08-03 09:05:00,1.43674,1.43732,1.43607,1.43628,2021300003.0
2006-08-03 09:10:00,1.43625,1.43664,1.43577,1.43611,2256700003.0
2006-08-03 09:15:00,1.43612,1.43612,1.43568,1.43585,2267300005.0
2006-08-03 09:20:00,1.43578,1.43593,1.43508,1.43554,1553700000.0
2006-08-03 09:25:00,1.43552,1.43577,1.43516,1.43538,2390600009.0
2006-08-03 09:30:00,1.43537,1.43563,1.43494,1.43511,2303400009.0
2006-08-03 09:35:00,1.43502,1.43515,1.43366,1.43412,1882900004.0
2006-08-03 09:40:00,1.43415,1.43415,1.43283,1.43285,1911400003.0
2006-08-03 09:45:00,1.43313,1.43455,1.43313,1.43442,2213400006.0
2006-08-03 09:50:00,1.43429,1.43497,1.43404,1.43478,2315200003.0
2006-08-03 09:55:00,1.43477,1.43498,1.43446,1.43498,3027900008.0
2006-08-03 10:00:00,1.43479,1.43522,1.43468,1.43513,2304900004.0
2006-08-03 10:05:00,1.43462,1.43542,1.43462,1.43532,2588900005.0
2006-08-03 10:10:00,1.43524,1.43581,1.4352,1.43579,2324500005.0
2006-08-03 10:15:00,1.43579,1.43596,1.43524,1.43559,1864000003.0
2006-08-03 10:20:00,1.43551,1.43603,1.43532,1.43557,2188300005.0
2006-08-03 10:25:00,1.43561,1.43627,1.43529,1.43575,2627200004.0
2006-08-03 10:30:00,1.43568,1.43577,1.43497,1.43521,2581600003.0
2006-08-03 10:35:00,1.43521,1.43591,1.43502,1.43585,2398500004.0
2006-08-03 10:40:00,1.43585,1.43595,1.43532,1.43576,2423600007.0
2006-08-03 10:45:00,1.43587,1.43618,1.4354,1.43592,2109200002.0
2006-08-03 10:50:00,1.43587,1.43608,1.43538,1.43566,1999000004.0
2006-08-03 10:55:00,1.43562,1.43572,1.43467,1.43527,2511100006.0
2006-08-03 11:00:00,1.43554,1.43572,1.43486,1.4354,2303100002.0
2006-08-03 11:05:00,1.4356,1.43579,1.43491,1.4352,2143500006.0
2006-08-03 11:10:00,1.43527,1.43546,1.43467,1.43483,2520900012.0
2006-08-03 11:15:00,1.43495,1.43553,1.43477,1.43523,2168900005.0
2006-08-03 11:20:00,1.43514,1.43555,1.43497,1.43524,2602800008.0
2006-08-03 11:25:00,1.4352,1.43529,1.43462,1.43508,2352600001.0
2006-08-03 11:30:00,1.43501,1.43508,1.43431,1.43484,2512600003.0
2006-08-03 11:35:00,1.43492,1.43492,1.43288,1.43293,2663500002.0
2006-08-03 11:40:00,1.43304,1.43344,1.43273,1.43317,3135000005.0
2006-08-03 11:45:00,1.43331,1.43377,1.43283,1.43359,2532100000.0
2006-08-03 11:50:00,1.43354,1.43419,1.43315,1.43402,1325700000.0
2006-08-03 11:55:00,1.43386,1.4347,1.43372,1.4343,2440700010.0
2006-08-03 12:00:00,1.43445,1.43499,1.43428,1.43485,2161100005.0
2006-08-03 12:05:00,1.43476,1.43504,1.43458,1.4349,2097500003.0
2006-08-03 12:10:00,1.43477,1.43521,1.43454,1.43521,2057200002.0
2006-08-03 12:15:00,1.43512,1.43526,1.43487,1.43504,1636400001.0
2006-08-03 12:20:00,1.43509,1.43541,1.43463,1.43477,2260600007.0
2006-08-03 12:25:00,1.43496,1.43543,1.43479,1.43491,2501400007.0
2006-08-03 12:30:00,1.43474,1.43524,1.43466,1.43483,2565600006.0
2006-08-03 12:35:00,1.43508,1.43523,1.43476,1.4349,2778600005.0
2006-08-03 12:40:00,1.43491,1.43509,1.43463,1.43485,2051800008.0
2006-08-03 12:45:00,1.43485,1.43487,1.43425,1.43473,2226000002.0
2006-08-03 12:50:00,1.43477,1.435,1.43428,1.43443,1850400003.0
2006-08-03 12:55:00,1.43464,1.43481,1.43415,1.43456,2422200006.0
2006-08-03 13:00:00,1.43465,1.43569,1.43366,1.435,1637400005.0
2006-08-03 13:05:00,1.43509,1.43583,1.43457,1.43531,1369300002.0
2006-08-03 13:10:00,1.43508,1.43567,1.43481,1.4354,1478400005.0
2006-08-03 13:15:00,1.43541,1.43627,1.43489,1.43605,1268100005.0
2006-08-03 13:20:00,1.43588,1.43707,1.43557,1.43689,1129000001.0
2006-08-03 13:25:00,1.43677,1.43677,1.43592,1.43635,1849000003.0
2006-08-03 13:30:00,1.43636,1.43685,1.43613,1.43669,1975300002.0
2006-08-03 13:35:00,1.43673,1.43727,1.4366,1.4366,2016100006.0
2006-08-03 13:40:00,1.43649,1.43765,1.43649,1.43735,1219400005.0
2006-08-03 13:45:00,1.43719,1.43731,1.43628,1.43673,1790800001.0
2006-08-03 13:50:00,1.43676,1.43733,1.43671,1.43701,1965100004.0
2006-08-03 13:55:00,1.43686,1.43707,1.43642,1.4369,1815200007.0
2006-08-03 14:00:00,1.43684,1.43822,1.43681,1.43768,2045300005.0
2006-08-03 14:05:00,1.43765,1.43772,1.43688,1.43748,1575200004.0
2006-08-03 14:10:00,1.43765,1.43768,1.43672,1.43751,1140700005.0
2006-08-03 14:15:00,1.43748,1.43802,1.43609,1.43645,2009300007.0
2006-08-03 14:20:00,1.43648,1.43689,1.43597,1.43609,1869100004.0
2006-08-03 14:25:00,1.43617,1.43673,1.43288,1.43288,1718500008.0
2006-08-03 14:30:00,1.43246,1.4382,1.43246,1.43819,226500001.0
2006-08-03 14:35:00,1.4382,1.44018,1.4379,1.43989,181400001.0
2006-08-03 14:40:00,1.4401,1.44128,1.43982,1.44103,214800001.0
2006-08-03 14:45:00,1.44106,1.44156,1.4406,1.44105,184400000.0
2006-08-03 14:50:00,1.44099,1.44188,1.44092,1.44159,156800000.0
2006-08-03 14:55:00,1.4418,1.44196,1.4411,1.44133,163600000.0
2006-08-03 15:00:00,1.44134,1.44242,1.44102,1.44242,228500000.0
2006-08-03 15:05:00,1.44236,1.44345,1.44193,1.44332,191600000.0
2006-08-03 15:10:00,1.44311,1.44311,1.44195,1.44209,191200002.0
2006-08-03 15:15:00,1.4421,1.44254,1.44164,1.44236,255200001.0
2006-08-03 15:20:00,1.44232,1.44291,1.44224,1.44277,177600000.0
2006-08-03 15:25:00,1.44272,1.44376,1.44243,1.44267,196400002.0
2006-08-03 15:30:00,1.443,1.44359,1.44285,1.44334,155300000.0
2006-08-03 15:35:00,1.44352,1.44394,1.44311,1.44334,184200000.0
2006-08-03 15:40:00,1.44356,1.44444,1.44331,1.44444,217100001.0
2006-08-03 15:45:00,1.44441,1.44448,1.44258,1.4428,217900000.0
2006-08-03 15:50:00,1.44259,1.44283,1.44219,1.44238,189700001.0
2006-08-03 15:55:00,1.44263,1.44323,1.44224,1.44257,191500000.0
2006-08-03 16:00:00,1.44301,1.44423,1.44272,1.44272,159600000.0
2006-08-03 16:05:00,1.44278,1.44316,1.44254,1.44283,215400000.0
2006-08-03 16:10:00,1.44285,1.44323,1.44231,1.44263,211100001.0
2006-08-03 16:15:00,1.4425,1.44323,1.44213,1.44286,139800000.0
2006-08-03 16:20:00,1.44296,1.44357,1.44234,1.44347,278800001.0
2006-08-03 16:25:00,1.44361,1.44379,1.44287,1.44292,204900001.0
2006-08-03 16:30:00,1.44288,1.44412,1.44283,1.44331,247200001.0
2006-08-03 16:35:00,1.44336,1.44372,1.44327,1.44332,215200000.0
2006-08-03 16:40:00,1.44314,1.44367,1.44261,1.44367,194800000.0
2006-08-03 16:45:00,1.44348,1.44371,1.44271,1.44291,179700000.0
2006-08-03 16:50:00,1.44288,1.44289,1.44194,1.44199,226300001.0
2006-08-03 16:55:00,1.44198,1.44198,1.43981,1.4402,171400000.0
2006-08-03 17:00:00,1.43956,1.44028,1.43926,1.43979,171600000.0
2006-08-03 17:05:00,1.4397,1.43999,1.4392,1.43942,180900000.0
2006-08-03 17:10:00,1.43909,1.43945,1.43799,1.43825,182300000.0
2006-08-03 17:15:00,1.43855,1.43871,1.43803,1.43871,157500000.0
2006-08-03 17:20:00,1.43862,1.43936,1.43843,1.43925,188300001.0
2006-08-03 17:25:00,1.43885,1.43978,1.43841,1.43978,193900000.0
2006-08-03 17:30:00,1.44007,1.44007,1.43912,1.43976,210400000.0
2006-08-03 17:35:00,1.4397,1.43975,1.43908,1.43951,199800001.0
2006-08-03 17:40:00,1.43947,1.43978,1.43883,1.43883,215500001.0
2006-08-03 17:45:00,1.43899,1.43969,1.43899,1.43958,216300000.0
2006-08-03 17:50:00,1.43949,1.43949,1.43811,1.43862,149400000.0
2006-08-03 17:55:00,1.43884,1.43916,1.43831,1.43862,210900000.0
2006-08-03 18:00:00,1.43887,1.43944,1.43883,1.43922,205000000.0
2006-08-03 18:05:00,1.43923,1.43988,1.43904,1.43962,261900000.0
2006-08-03 18:10:00,1.43959,1.44,1.43908,1.43974,193200000.0
2006-08-03 18:15:00,1.43937,1.43969,1.43904,1.43927,182800000.0
2006-08-03 18:20:00,1.43937,1.43971,1.43895,1.43901,190100000.0
2006-08-03 18:25:00,1.43924,1.43979,1.43909,1.43967,161700000.0
2006-08-03 18:30:00,1.43987,1.44083,1.43966,1.44082,229400004.0
2006-08-03 18:35:00,1.44081,1.44086,1.44003,1.44051,204600001.0
2006-08-03 18:40:00,1.44033,1.44082,1.4399,1.44059,154400000.0
2006-08-03 18:45:00,1.44086,1.44095,1.44028,1.44044,182300001.0
2006-08-03 18:50:00,1.44065,1.44079,1.43973,1.44002,168200000.0
2006-08-03 18:55:00,1.44001,1.4411,1.44001,1.44099,160000000.0
2006-08-03 19:00:00,1.4411,1.4416,1.44062,1.44159,228000000.0
2006-08-03 19:05:00,1.44155,1.44182,1.44112,1.44132,163800000.0
2006-08-03 19:10:00,1.4414,1.44212,1.44094,1.44212,168400000.0
2006-08-03 19:15:00,1.44192,1.44196,1.44132,1.44171,176600001.0
2006-08-03 19:20:00,1.44175,1.44196,1.44136,1.44164,252800003.0
2006-08-03 19:25:00,1.4418,1.44181,1.44041,1.44081,193000001.0
2006-08-03 19:30:00,1.4408,1.44091,1.44046,1.4406,191000000.0
2006-08-03 19:35:00,1.44057,1.44086,1.44027,1.44084,183200001.0
2006-08-03 19:40:00,1.44075,1.44104,1.4405,1.44104,207000001.0
2006-08-03 19:45:00,1.44099,1.44125,1.44068,1.44098,165700000.0
2006-08-03 19:50:00,1.44123,1.44209,1.44103,1.44199,261300001.0
2006-08-03 19:55:00,1.442,1.44211,1.44179,1.44194,168700000.0
2006-08-03 20:00:00,1.44199,1.44233,1.44179,1.44213,181900000.0
2006-08-03 20:05:00,1.44215,1.44241,1.44178,1.44196,189100000.0
2006-08-03 20:10:00,1.44154,1.44195,1.44089,1.44152,218800000.0
2006-08-03 20:15:00,1.44155,1.44188,1.44118,1.44166,202500000.0
2006-08-03 20:20:00,1.44165,1.44179,1.44127,1.44156,189000000.0
2006-08-03 20:25:00,1.44175,1.44208,1.44127,1.44181,235400000.0
2006-08-03 20:30:00,1.44188,1.44188,1.44106,1.44138,225700000.0
2006-08-03 20:35:00,1.44133,1.44156,1.44102,1.44145,201200000.0
2006-08-03 20:40:00,1.44153,1.44178,1.44126,1.44155,181100000.0
2006-08-03 20:45:00,1.44137,1.44169,1.44108,1.44142,248000002.0
2006-08-03 20:50:00,1.44133,1.44151,1.44083,1.44096,193800001.0
2006-08-03 20:55:00,1.44103,1.44136,1.44072,1.44111,214700000.0
2006-08-03 21:00:00,1.44101,1.44194,1.44081,1.44147,266800002.0
2006-08-03 21:05:00,1.44125,1.44159,1.44113,1.44132,163400000.0
2006-08-03 21:10:00,1.44131,1.44144,1.44094,1.44106,212100000.0
2006-08-03 21:15:00,1.44112,1.44143,1.44055,1.44079,179100000.0
2006-08-03 21:20:00,1.44083,1.44105,1.44031,1.44069,219300000.0
2006-08-03 21:25:00,1.44076,1.44111,1.44054,1.44105,181000000.0
2006-08-03 21:30:00,1.44106,1.44129,1.44091,1.44112,159900001.0
2006-08-03 21:35:00,1.44098,1.44106,1.44059,1.441,184600000.0
2006-08-03 21:40:00,1.44085,1.44113,1.44045,1.44096,175500001.0
2006-08-03 21:45:00,1.44097,1.44105,1.44044,1.44073,158100000.0
2006-08-03 21:50:00,1.44085,1.4411,1.4406,1.44099,198300000.0
2006-08-03 21:55:00,1.44082,1.44115,1.44062,1.44089,209500001.0
2006-08-03 22:00:00,1.44097,1.44118,1.44081,1.44097,162400000.0
2006-08-03 22:05:00,1.44105,1.4411,1.44062,1.44083,201000001.0
2006-08-03 22:10:00,1.4409,1.4411,1.44063,1.44074,205700000.0
2006-08-03 22:15:00,1.4408,1.44116,1.44056,1.44092,188600000.0
2006-08-03 22:20:00,1.44087,1.44114,1.44063,1.44104,253600002.0
2006-08-03 22:25:00,1.44085,1.44106,1.44046,1.44068,220900000.0
2006-08-03 22:30:00,1.44063,1.44083,1.44012,1.44056,186500001.0
2006-08-03 22:35:00,1.44073,1.44097,1.44029,1.44059,190900000.0
2006-08-03 22:40:00,1.4406,1.44076,1.44012,1.4404,176200000.0
2006-08-03 22:45:00,1.4404,1.44087,1.44016,1.44041,221700001.0
2006-08-03 22:50:00,1.44039,1.44059,1.44016,1.44026,175500000.0
2006-08-03 22:55:00,1.44043,1.44043,1.43999,1.44038,200900001.0
2006-08-03 23:00:00,1.44034,1.44044,1.4401,1.4402,114000000.0
2006-08-03 23:05:00,1.4403,1.4403,1.4401,1.4401,113600000.0
2006-08-03 23:10:00,1.4402,1.4406,1.4401,1.4404,142000000.0
2006-08-03 23:15:00,1.4405,1.4405,1.44,1.4401,113600000.0
2006-08-03 23:20:00,1.4403,1.4406,1.4402,1.44027,143000000.0
2006-08-03 23:25:00,1.44042,1.44054,1.44001,1.44015,218800001.0
2006-08-03 23:30:00,1.44,1.44028,1.43973,1.43978,218000001.0
2006-08-03 23:35:00,1.43998,1.44001,1.43976,1.43988,157400000.0
2006-08-03 23:40:00,1.44011,1.44011,1.4394,1.43985,199200001.0
2006-08-03 23:45:00,1.43974,1.43995,1.43914,1.43932,218300002.0
2006-08-03 23:50:00,1.43936,1.43979,1.43888,1.43888,159700000.0
2006-08-03 23:55:00,1.43939,1.43989,1.43934,1.43962,177500001.0
2006-08-04 00:00:00,1.43983,1.44006,1.4395,1.44003,274600003.0
2006-08-04 00:05:00,1.44008,1.44028,1.43985,1.44001,185400000.0
2006-08-04 00:10:00,1.44012,1.44039,1.43992,1.44032,168800000.0
2006-08-04 00:15:00,1.44004,1.44035,1.43995,1.44025,174900001.0
2006-08-04 00:20:00,1.44018,1.4402,1.43953,1.43979,204300000.0
2006-08-04 00:25:00,1.4397,1.43987,1.43945,1.43948,187200000.0
2006-08-04 00:30:00,1.43926,1.43979,1.43926,1.43951,164600001.0
2006-08-04 00:35:00,1.43984,1.43984,1.43905,1.43917,177000000.0
2006-08-04 00:40:00,1.43921,1.43944,1.43887,1.43903,148200000.0
2006-08-04 00:45:00,1.43906,1.43937,1.43876,1.43936,203100000.0
2006-08-04 00:50:00,1.43942,1.43968,1.43929,1.43968,206400000.0
2006-08-04 00:55:00,1.43958,1.43958,1.43906,1.43949,196900002.0
2006-08-04 01:00:00,1.43936,1.43962,1.43911,1.43943,191600000.0
2006-08-04 01:05:00,1.43948,1.43956,1.43879,1.43914,197800000.0
2006-08-04 01:10:00,1.43908,1.43916,1.43863,1.43881,163900000.0
2006-08-04 01:15:00,1.43881,1.43893,1.4384,1.43862,190300000.0
2006-08-04 01:20:00,1.43869,1.43905,1.43816,1.439,181200000.0
2006-08-04 01:25:00,1.43894,1.43916,1.43828,1.43876,221500001.0
2006-08-04 01:30:00,1.43884,1.43892,1.43816,1.43854,207000001.0
2006-08-04 01:35:00,1.43855,1.43887,1.43814,1.43855,185300001.0
2006-08-04 01:40:00,1.43854,1.43922,1.43851,1.43917,182600000.0
2006-08-04 01:45:00,1.43916,1.43931,1.43868,1.43922,179000000.0
2006-08-04 01:50:00,1.43922,1.43935,1.43791,1.43796,216000001.0
2006-08-04 01:55:00,1.43788,1.43846,1.43768,1.43846,215900000.0
2006-08-04 02:00:00,1.43811,1.43834,1.43768,1.43797,319200000.0
2006-08-04 02:05:00,1.43803,1.43824,1.43764,1.43791,627700001.0
2006-08-04 02:10:00,1.43768,1.4381,1.43755,1.43791,433400000.0
2006-08-04 02:15:00,1.43783,1.43849,1.43763,1.43782,553900000.0
2006-08-04 02:20:00,1.43788,1.43836,1.43779,1.43822,178800000.0
2006-08-04 02:25:00,1.43817,1.43876,1.43795,1.43873,417400003.0
2006-08-04 02:30:00,1.43885,1.43885,1.43797,1.43838,378200001.0
2006-08-04 02:35:00,1.43834,1.43849,1.43788,1.43833,294300001.0
2006-08-04 02:40:00,1.43843,1.4393,1.43843,1.4392,192500001.0
2006-08-04 02:45:00,1.43872,1.43939,1.4387,1.43893,670600003.0
2006-08-04 02:50:00,1.43924,1.43939,1.43856,1.43856,341300001.0
2006-08-04 02:55:00,1.43858,1.43869,1.43823,1.43843,235100001.0
2006-08-04 03:00:00,1.43841,1.4391,1.43828,1.43864,379100000.0
2006-08-04 03:05:00,1.43856,1.43932,1.43841,1.43908,308000000.0
2006-08-04 03:10:00,1.43861,1.43911,1.43846,1.43891,229100001.0
2006-08-04 03:15:00,1.43864,1.43916,1.43864,1.43915,211200000.0
2006-08-04 03:20:00,1.43864,1.43918,1.43864,1.4388,330300002.0
2006-08-04 03:25:00,1.43928,1.43928,1.43882,1.43905,310800001.0
2006-08-04 03:30:00,1.43907,1.43947,1.4389,1.43902,192600000.0
2006-08-04 03:35:00,1.43915,1.43961,1.43898,1.43898,280500001.0
2006-08-04 03:40:00,1.43902,1.43973,1.43897,1.43962,389600001.0
2006-08-04 03:45:00,1.43962,1.43986,1.43938,1.43938,207800001.0
2006-08-04 03:50:00,1.43973,1.43994,1.43932,1.43947,358100001.0
2006-08-04 03:55:00,1.43979,1.44015,1.43919,1.43982,560600001.0
2006-08-04 04:00:00,1.43981,1.44018,1.43939,1.43964,485000000.0
2006-08-04 04:05:00,1.43947,1.44016,1.43936,1.43976,503700000.0
2006-08-04 04:10:00,1.43957,1.43997,1.43919,1.43955,360400000.0
2006-08-04 04:15:00,1.43954,1.44047,1.43951,1.44031,457500003.0
2006-08-04 04:20:00,1.44018,1.44024,1.43969,1.43972,446400001.0
2006-08-04 04:25:00,1.43948,1.44027,1.43938,1.43991,554400001.0
2006-08-04 04:30:00,1.43945,1.44011,1.43945,1.44,235400000.0
2006-08-04 04:35:00,1.4398,1.44008,1.43936,1.43952,485600000.0
2006-08-04 04:40:00,1.43948,1.44001,1.4388,1.439,247000000.0
2006-08-04 04:45:00,1.43889,1.43889,1.43731,1.43738,308300002.0
2006-08-04 04:50:00,1.43758,1.43758,1.43627,1.43627,231400000.0
2006-08-04 04:55:00,1.43675,1.4371,1.43652,1.43672,274300001.0
2006-08-04 05:00:00,1.43713,1.43738,1.43697,1.43715,503300002.0
2006-08-04 05:05:00,1.43714,1.43764,1.437,1.43715,1107700003.0
2006-08-04 05:10:00,1.4372,1.43753,1.43716,1.4373,886100001.0
2006-08-04 05:15:00,1.43744,1.43774,1.43723,1.43728,917500000.0
2006-08-04 05:20:00,1.43728,1.43755,1.43711,1.43726,1101500003.0
2006-08-04 05:25:00,1.43741,1.43758,1.4371,1.43721,1040800000.0
2006-08-04 05:30:00,1.43727,1.43779,1.43721,1.43737,945600004.0
2006-08-04 05:35:00,1.4376,1.43788,1.43742,1.43777,717600003.0
2006-08-04 05:40:00,1.43765,1.43806,1.43732,1.43736,804600004.0
2006-08-04 05:45:00,1.43741,1.43783,1.43735,1.43745,1029300003.0
2006-08-04 05:50:00,1.43746,1.438,1.43746,1.43777,944100002.0
2006-08-04 05:55:00,1.43767,1.43789,1.4375,1.4377,667200001.0
2006-08-04 06:00:00,1.43775,1.43785,1.43754,1.43759,869800002.0
2006-08-04 06:05:00,1.43753,1.43794,1.43741,1.43761,1816400004.0
2006-08-04 06:10:00,1.43773,1.43787,1.43747,1.43757,1674500004.0
2006-08-04 06:15:00,1.43757,1.43777,1.43747,1.43769,954300001.0
2006-08-04 06:20:00,1.43767,1.43795,1.43753,1.43783,1368800002.0
2006-08-04 06:25:00,1.43783,1.43801,1.43767,1.43768,1302000001.0
2006-08-04 06:30:00,1.43765,1.43797,1.43762,1.43785,1126900004.0
2006-08-04 06:35:00,1.4377,1.43795,1.43758,1.43778,591200000.0
2006-08-04 06:40:00,1.43772,1.43786,1.43752,1.43776,1156700005.0
2006-08-04 06:45:00,1.43779,1.43791,1.4376,1.43767,1026000001.0
2006-08-04 06:50:00,1.43776,1.43792,1.43748,1.4376,947100002.0
2006-08-04 06:55:00,1.43757,1.43772,1.43736,1.43754,1010300002.0
2006-08-04 07:00:00,1.43772,1.43799,1.43743,1.4377,1263000001.0
2006-08-04 07:05:00,1.43784,1.4383,1.43763,1.4379,983800000.0
2006-08-04 07:10:00,1.438,1.43811,1.43774,1.43779,1836900005.0
2006-08-04 07:15:00,1.438,1.43826,1.43771,1.43826,1421300001.0
2006-08-04 07:20:00,1.43825,1.43825,1.43763,1.43788,1736900004.0
2006-08-04 07:25:00,1.43797,1.43819,1.43778,1.43785,1245700005.0
2006-08-04 07:30:00,1.4379,1.4381,1.43785,1.43791,1954400007.0
2006-08-04 07:35:00,1.43785,1.43814,1.43771,1.43814,1274300002.0
2006-08-04 07:40:00,1.43815,1.4384,1.43807,1.43815,1911100003.0
2006-08-04 07:45:00,1.43821,1.43866,1.43801,1.43849,2852300003.0
2006-08-04 07:50:00,1.43851,1.43878,1.43818,1.43851,2605000005.0
2006-08-04 07:55:00,1.43836,1.43903,1.43812,1.43878,2752800007.0
2006-08-04 08:00:00,1.43889,1.43914,1.43834,1.43865,2042800006.0
2006-08-04 08:05:00,1.43863,1.43863,1.43801,1.43819,2544700006.0
2006-08-04 08:10:00,1.43825,1.43935,1.43805,1.43929,1636400006.0
2006-08-04 08:15:00,1.43926,1.43941,1.43887,1.43907,1349200000.0
2006-08-04 08:20:00,1.43904,1.43928,1.43851,1.43903,1892400006.0
2006-08-04 08:25:00,1.43919,1.43934,1.43895,1.43906,2249000005.0
2006-08-04 08:30:00,1.4389,1.43935,1.43882,1.43908,1850100003.0
2006-08-04 08:35:00,1.43901,1.43913,1.43865,1.43897,2131300005.0
2006-08-04 08:40:00,1.43892,1.43952,1.43892,1.43938,2049900003.0
2006-08-04 08:45:00,1.43945,1.43967,1.43905,1.43915,2738500002.0
2006-08-04 08:50:00,1.43936,1.43977,1.43908,1.43962,2889800007.0
2006-08-04 08:55:00,1.43971,1.43998,1.4394,1.4395,2518000006.0
2006-08-04 09:00:00,1.4394,1.43957,1.43882,1.43939,2738100003.0
2006-08-04 09:05:00,1.43935,1.44007,1.4392,1.43998,1900700002.0
2006-08-04 09:10:00,1.43969,1.43983,1.43915,1.43934,2223000001.0
2006-08-04 09:15:00,1.43939,1.43976,1.43928,1.4395,2064700003.0
2006-08-04 09:20:00,1.43942,1.43952,1.43869,1.43877,1602000002.0
2006-08-04 09:25:00,1.43886,1.43943,1.43885,1.43916,2320000003.0
2006-08-04 09:30:00,1.43922,1.43953,1.43864,1.43873,2159200004.0
2006-08-04 09:35:00,1.43874,1.43906,1.43805,1.43805,1837100002.0
2006-08-04 09:40:00,1.43801,1.43854,1.43796,1.43812,2027700003.0
2006-08-04 09:45:00,1.43828,1.43835,1.43792,1.43809,2214300009.0
2006-08-04 09:50:00,1.43798,1.43841,1.43762,1.43792,2202500008.0
2006-08-04 09:55:00,1.4379,1.43844,1.43772,1.43815,2861100005.0
2006-08-04 10:00:00,1.43826,1.43864,1.43797,1.43845,2322800007.0
2006-08-04 10:05:00,1.43821,1.43892,1.43817,1.43883,2563200008.0
2006-08-04 10:10:00,1.43869,1.43903,1.43857,1.43882,2276300004.0
2006-08-04 10:15:00,1.43889,1.43899,1.4384,1.43892,1834800001.0
2006-08-04 10:20:00,1.4388,1.43938,1.43877,1.4392,2175000005.0
2006-08-04 10:25:00,1.43923,1.43963,1.43864,1.4394,2640100006.0
2006-08-04 10:30:00,1.43924,1.43974,1.43909,1.43953,2637300004.0
2006-08-04 10:35:00,1.43938,1.43965,1.43807,1.43826,2509600009.0
2006-08-04 10:40:00,1.43801,1.44004,1.43772,1.44004,2422700007.0
2006-08-04 10:45:00,1.44024,1.44052,1.43957,1.44045,2169900009.0
2006-08-04 10:50:00,1.44042,1.44058,1.43983,1.43997,2164300003.0
2006-08-04 10:55:00,1.43997,1.44025,1.4396,1.43983,2459100005.0
2006-08-04 11:00:00,1.43994,1.44022,1.43931,1.4396,2445200008.0
2006-08-04 11:05:00,1.43963,1.43998,1.43928,1.43983,2199600002.0
2006-08-04 11:10:00,1.43983,1.44,1.43951,1.43978,2410500009.0
2006-08-04 11:15:00,1.4399,1.44004,1.43965,1.43974,2218500004.0
2006-08-04 11:20:00,1.43962,1.44005,1.43941,1.43982,2711100004.0
2006-08-04 11:25:00,1.43988,1.43988,1.43916,1.43941,2426200006.0
2006-08-04 11:30:00,1.43946,1.43964,1.4392,1.43928,2637400004.0
2006-08-04 11:35:00,1.43946,1.4401,1.43922,1.43943,2705400006.0
2006-08-04 11:40:00,1.43948,1.44003,1.43919,1.43976,3178700006.0
2006-08-04 11:45:00,1.43994,1.44045,1.43963,1.44023,2539300004.0
2006-08-04 11:50:00,1.44026,1.4406,1.43964,1.44015,1288400001.0
2006-08-04 11:55:00,1.44039,1.44048,1.43963,1.43971,2371900003.0
2006-08-04 12:00:00,1.43971,1.43986,1.43918,1.43928,2207800010.0
2006-08-04 12:05:00,1.43943,1.43974,1.43936,1.43961,1983700004.0
2006-08-04 12:10:00,1.43964,1.44006,1.4392,1.44005,1959300006.0
2006-08-04 12:15:00,1.43996,1.4401,1.4395,1.43983,1594200006.0
2006-08-04 12:20:00,1.43986,1.43997,1.43927,1.43971,1994800001.0
2006-08-04 12:25:00,1.43996,1.44028,1.43976,1.44002,2493400007.0
2006-08-04 12:30:00,1.44012,1.44024,1.4394,1.43951,2510600001.0
2006-08-04 12:35:00,1.43971,1.43979,1.43926,1.43933,2637900004.0
2006-08-04 12:40:00,1.43922,1.43963,1.439,1.43948,2094600010.0
2006-08-04 12:45:00,1.43955,1.43984,1.43915,1.43934,2386700012.0
2006-08-04 12:50:00,1.43935,1.4398,1.43909,1.43951,1905200000.0
2006-08-04 12:55:00,1.43961,1.44682,1.43916,1.44373,2310600001.0
2006-08-04 13:00:00,1.44379,1.44839,1.44379,1.4481,1666300002.0
2006-08-04 13:05:00,1.44801,1.44801,1.44694,1.44755,1348900003.0
2006-08-04 13:10:00,1.4476,1.44869,1.44692,1.44865,1514900002.0
2006-08-04 13:15:00,1.44862,1.44904,1.44791,1.44904,1223700001.0
2006-08-04 13:20:00,1.44928,1.44993,1.44884,1.44884,1069200002.0
2006-08-04 13:25:00,1.44871,1.44888,1.44838,1.4486,1852400006.0
2006-08-04 13:30:00,1.44856,1.44869,1.44832,1.44842,2091400005.0
2006-08-04 13:35:00,1.44862,1.44903,1.44816,1.44883,1939000009.0
2006-08-04 13:40:00,1.44874,1.44912,1.44829,1.44868,1181400004.0
2006-08-04 13:45:00,1.44861,1.44894,1.44818,1.4489,1765800000.0
2006-08-04 13:50:00,1.4489,1.44981,1.44874,1.44951,1833600002.0
2006-08-04 13:55:00,1.44924,1.44957,1.44878,1.44905,1681600006.0
2006-08-04 14:00:00,1.44892,1.44995,1.44892,1.44966,1966400010.0
2006-08-04 14:05:00,1.44966,1.44966,1.44854,1.44871,1683500005.0
2006-08-04 14:10:00,1.44871,1.44945,1.44802,1.44916,1041700002.0
2006-08-04 14:15:00,1.44907,1.45022,1.44854,1.4502,1969000008.0
2006-08-04 14:20:00,1.45006,1.45128,1.44988,1.45075,1897700004.0
2006-08-04 14:25:00,1.45054,1.45202,1.4405,1.44109,1680400005.0
2006-08-04 14:30:00,1.4409,1.45807,1.43996,1.45685,196300002.0
2006-08-04 14:35:00,1.45715,1.45815,1.45695,1.45749,176700000.0
2006-08-04 14:40:00,1.45705,1.45746,1.45585,1.45601,237000000.0
2006-08-04 14:45:00,1.45586,1.45695,1.45566,1.4564,212200001.0
2006-08-04 14:50:00,1.45638,1.45669,1.45529,1.45542,160300000.0
2006-08-04 14:55:00,1.45546,1.45622,1.45502,1.45515,191200001.0
2006-08-04 15:00:00,1.45521,1.4557,1.4532,1.45358,195700000.0
2006-08-04 15:05:00,1.45369,1.45482,1.45334,1.45461,193400000.0
2006-08-04 15:10:00,1.45472,1.45527,1.45467,1.45468,195000001.0
2006-08-04 15:15:00,1.4547,1.45482,1.45387,1.45428,184100001.0
2006-08-04 15:20:00,1.45422,1.45437,1.45344,1.45428,145200000.0
2006-08-04 15:25:00,1.45416,1.45425,1.45364,1.45391,178100001.0
2006-08-04 15:30:00,1.45415,1.45462,1.45283,1.45283,194000000.0
2006-08-04 15:35:00,1.45292,1.45368,1.45292,1.45308,244700001.0
2006-08-04 15:40:00,1.45318,1.45357,1.45265,1.45349,145100000.0
2006-08-04 15:45:00,1.45338,1.45569,1.45338,1.45569,202400000.0
2006-08-04 15:50:00,1.45574,1.4567,1.45563,1.45597,192200000.0
2006-08-04 15:55:00,1.45612,1.45795,1.4559,1.45626,173200001.0
2006-08-04 16:00:00,1.45495,1.45635,1.45267,1.45611,160200000.0
2006-08-04 16:05:00,1.45621,1.45637,1.45534,1.45546,197900000.0
2006-08-04 16:10:00,1.4557,1.45592,1.45525,1.4556,213800000.0
2006-08-04 16:15:00,1.45525,1.45559,1.45459,1.4547,210600000.0
2006-08-04 16:20:00,1.45465,1.45572,1.45459,1.45554,189600000.0
2006-08-04 16:25:00,1.4557,1.45583,1.45516,1.45571,207000001.0
2006-08-04 16:30:00,1.45563,1.45593,1.45532,1.45553,199900000.0
2006-08-04 16:35:00,1.45565,1.45593,1.45548,1.45575,191500000.0
2006-08-04 16:40:00,1.45561,1.45561,1.45476,1.45511,241300002.0
2006-08-04 16:45:00,1.45481,1.45517,1.45468,1.45506,192900000.0
2006-08-04 16:50:00,1.45516,1.45578,1.455,1.45568,236000000.0
2006-08-04 16:55:00,1.45597,1.45602,1.45386,1.45409,204100000.0
2006-08-04 17:00:00,1.45357,1.45411,1.45299,1.45356,208000000.0
2006-08-04 17:05:00,1.45332,1.45356,1.45276,1.45299,213700000.0
2006-08-04 17:10:00,1.45286,1.45304,1.45229,1.45229,236100001.0
2006-08-04 17:15:00,1.45261,1.45265,1.45191,1.45206,174500000.0
2006-08-04 17:20:00,1.45213,1.45254,1.45181,1.45246,201400001.0
2006-08-04 17:25:00,1.45234,1.45274,1.45184,1.45251,216700001.0
2006-08-04 17:30:00,1.45263,1.45275,1.45173,1.45197,203500000.0
2006-08-04 17:35:00,1.45207,1.45314,1.45193,1.4531,234400000.0
2006-08-04 17:40:00,1.4527,1.45311,1.45231,1.45245,221200001.0
2006-08-04 17:45:00,1.45258,1.45293,1.45218,1.45239,222700001.0
2006-08-04 17:50:00,1.45253,1.45302,1.45215,1.45245,162600000.0
2006-08-04 17:55:00,1.45233,1.45277,1.45173,1.45259,204700000.0
2006-08-04 18:00:00,1.4528,1.4528,1.45203,1.45238,231300000.0
2006-08-04 18:05:00,1.45244,1.45247,1.45176,1.45196,212900000.0
2006-08-04 18:10:00,1.45183,1.45199,1.45067,1.45109,195200000.0
2006-08-04 18:15:00,1.4509,1.45217,1.4509,1.45175,173200000.0
2006-08-04 18:20:00,1.45181,1.45197,1.45141,1.45158,209200001.0
2006-08-04 18:25:00,1.45199,1.4521,1.45158,1.45179,168400000.0
2006-08-04 18:30:00,1.45178,1.45207,1.45153,1.45202,207400001.0
2006-08-04 18:35:00,1.45211,1.45226,1.45166,1.4521,186200002.0
2006-08-04 18:40:00,1.45204,1.45223,1.45155,1.45192,160500000.0
2006-08-04 18:45:00,1.45228,1.45255,1.45187,1.45201,145800000.0
2006-08-04 18:50:00,1.45214,1.45231,1.45184,1.45223,195700000.0
2006-08-04 18:55:00,1.45212,1.45291,1.45193,1.45286,200200000.0
2006-08-04 19:00:00,1.45295,1.45295,1.45225,1.45248,195800001.0
2006-08-04 19:05:00,1.45258,1.45268,1.45229,1.45241,185800000.0
2006-08-04 19:10:00,1.45265,1.4532,1.45255,1.45317,205600001.0
2006-08-04 19:15:00,1.45308,1.45309,1.4519,1.45232,207800002.0
2006-08-04 19:20:00,1.45226,1.45234,1.45157,1.45219,197100000.0
2006-08-04 19:25:00,1.45226,1.4527,1.45153,1.45252,205600000.0
2006-08-04 19:30:00,1.45257,1.45286,1.45243,1.45273,210600000.0
2006-08-04 19:35:00,1.45268,1.45277,1.45199,1.45253,183200000.0
2006-08-04 19:40:00,1.45259,1.45261,1.4519,1.45244,190900000.0
2006-08-04 19:45:00,1.45275,1.45326,1.4525,1.45302,206700000.0
2006-08-04 19:50:00,1.45328,1.45328,1.45285,1.45317,196800000.0
2006-08-04 19:55:00,1.45324,1.45345,1.4529,1.45302,208000000.0
2006-08-04 20:00:00,1.45302,1.45382,1.45286,1.45354,227200000.0
2006-08-04 20:05:00,1.45368,1.45416,1.45356,1.45405,214100000.0
2006-08-04 20:10:00,1.45366,1.45453,1.45366,1.45441,198600001.0
2006-08-04 20:15:00,1.45446,1.45471,1.45409,1.45458,229100000.0
2006-08-04 20:20:00,1.45457,1.45457,1.45394,1.45419,193500002.0
2006-08-04 20:25:00,1.45442,1.45462,1.4539,1.45434,211200000.0
2006-08-04 20:30:00,1.45442,1.4546,1.45408,1.45432,210500001.0
2006-08-04 20:35:00,1.45424,1.45462,1.45408,1.45423,237800001.0
2006-08-04 20:40:00,1.45424,1.45456,1.45394,1.45426,209100000.0
2006-08-04 20:45:00,1.454,1.45418,1.45361,1.454,228700001.0
2006-08-04 20:50:00,1.45393,1.45446,1.45317,1.45352,180600000.0
2006-08-04 20:55:00,1.45358,1.45381,1.45264,1.45276,211500000.0
2006-08-04 21:00:00,1.45276,1.45306,1.45237,1.45276,157800000.0
2006-08-04 21:05:00,1.45245,1.45314,1.45245,1.45301,201600001.0
2006-08-04 21:10:00,1.45304,1.45319,1.45266,1.45292,206900001.0
2006-08-04 21:15:00,1.45296,1.45335,1.45276,1.45296,185900000.0
2006-08-04 21:20:00,1.45295,1.45325,1.4526,1.45289,179700001.0
2006-08-04 21:25:00,1.45305,1.4533,1.45283,1.45323,153100000.0
2006-08-04 21:30:00,1.45326,1.4536,1.4531,1.45356,198700000.0
2006-08-04 21:35:00,1.45353,1.45376,1.45306,1.4531,151500000.0
2006-08-04 21:40:00,1.45287,1.45318,1.45272,1.45279,184500000.0
2006-08-04 21:45:00,1.45277,1.45294,1.45252,1.45275,194600000.0
2006-08-04 21:50:00,1.45283,1.45296,1.45246,1.45276,206400000.0
2006-08-04 21:55:00,1.45264,1.45266,1.45206,1.45242,216300000.0
2006-08-04 22:00:00,1.45254,1.45271,1.45221,1.45234,205400001.0
2006-08-04 22:05:00,1.45243,1.45261,1.45212,1.45235,176700000.0
2006-08-04 22:10:00,1.45247,1.45268,1.45208,1.45208,177300000.0
2006-08-04 22:15:00,1.45216,1.45232,1.45175,1.45203,204000001.0
2006-08-04 22:20:00,1.45208,1.45236,1.45176,1.45226,191300000.0
2006-08-04 22:25:00,1.45221,1.45234,1.45184,1.45224,198700000.0
2006-08-04 22:30:00,1.45219,1.45238,1.45164,1.45211,213500001.0
2006-08-04 22:35:00,1.45221,1.45223,1.45145,1.45176,189100000.0
2006-08-04 22:40:00,1.45192,1.45209,1.45153,1.45181,185400000.0
2006-08-04 22:45:00,1.45174,1.45233,1.45149,1.45163,159400000.0
2006-08-04 22:50:00,1.45163,1.45202,1.45143,1.45156,169000001.0
2006-08-04 22:55:00,1.45168,1.45168,1.4507,1.45104,178400000.0
2006-08-06 23:35:00,1.45117,1.45161,1.45108,1.45143,190800000.0
2006-08-06 23:40:00,1.45166,1.45166,1.45097,1.45152,202400002.0
2006-08-06 23:45:00,1.45141,1.4518,1.45121,1.45157,214200001.0
2006-08-06 23:50:00,1.45161,1.45215,1.45132,1.45136,188300001.0
2006-08-06 23:55:00,1.45167,1.45197,1.45066,1.45069,219700000.0
2006-08-07 00:00:00,1.45086,1.4512,1.45025,1.45052,214600002.0
2006-08-07 00:05:00,1.45051,1.4506,1.44993,1.44993,170500000.0
2006-08-07 00:10:00,1.45003,1.45077,1.45001,1.45048,168900000.0
2006-08-07 00:15:00,1.45026,1.45107,1.45022,1.45093,176700000.0
2006-08-07 00:20:00,1.45095,1.45115,1.45049,1.45096,172800000.0
2006-08-07 00:25:00,1.4508,1.45098,1.45023,1.4503,202800001.0
2006-08-07 00:30:00,1.45,1.45081,1.45,1.4503,145600000.0
2006-08-07 00:35:00,1.45063,1.45075,1.45021,1.45044,200900001.0
2006-08-07 00:40:00,1.45045,1.45066,1.44992,1.45055,214100000.0
2006-08-07 00:45:00,1.45063,1.45087,1.45036,1.45057,200500000.0
2006-08-07 00:50:00,1.45058,1.45076,1.4496,1.44998,185700001.0
2006-08-07 00:55:00,1.45013,1.45021,1.44981,1.45011,181900000.0
2006-08-07 01:00:00,1.45006,1.45062,1.44971,1.45051,245900001.0
2006-08-07 01:05:00,1.45053,1.45053,1.44996,1.45038,181200001.0
2006-08-07 01:10:00,1.45028,1.45066,1.44999,1.45047,165700000.0
2006-08-07 01:15:00,1.45054,1.45078,1.45026,1.45052,174100000.0
2006-08-07 01:20:00,1.45048,1.45074,1.44985,1.45074,169800000.0
2006-08-07 01:25:00,1.45065,1.45117,1.45046,1.45114,170100000.0
2006-08-07 01:30:00,1.45121,1.45151,1.45082,1.45141,227500000.0
2006-08-07 01:35:00,1.45142,1.45167,1.45116,1.45158,157600000.0
2006-08-07 01:40:00,1.45152,1.45173,1.45102,1.45149,209700002.0
2006-08-07 01:45:00,1.45149,1.45186,1.45108,1.45154,195200000.0
2006-08-07 01:50:00,1.45151,1.45167,1.45104,1.45104,200700001.0
2006-08-07 01:55:00,1.45094,1.45116,1.45028,1.45081,199800000.0
2006-08-07 02:00:00,1.45053,1.45086,1.45031,1.45058,326500001.0
2006-08-07 02:05:00,1.45063,1.45076,1.45006,1.45053,617900000.0
2006-08-07 02:10:00,1.45032,1.45056,1.44997,1.4504,447000002.0
2006-08-07 02:15:00,1.45029,1.45043,1.44952,1.44983,559300000.0
2006-08-07 02:20:00,1.45002,1.45035,1.44965,1.44991,218000002.0
2006-08-07 02:25:00,1.44995,1.45032,1.4497,1.45012,356500001.0
2006-08-07 02:30:00,1.45029,1.4507,1.45006,1.45058,389000001.0
2006-08-07 02:35:00,1.45051,1.4506,1.45006,1.45042,280000000.0
2006-08-07 02:40:00,1.45051,1.45091,1.45046,1.45078,168700000.0
2006-08-07 02:45:00,1.45035,1.45085,1.45013,1.4503,573100001.0
2006-08-07 02:50:00,1.45051,1.45071,1.44997,1.45039,325500001.0
2006-08-07 02:55:00,1.45045,1.45045,1.44995,1.44995,235200000.0
2006-08-07 03:00:00,1.45005,1.45061,1.44998,1.4501,333900002.0
2006-08-07 03:05:00,1.45007,1.45047,1.45002,1.45047,310400000.0
2006-08-07 03:10:00,1.45004,1.4506,1.44999,1.45034,189200000.0
2006-08-07 03:15:00,1.45004,1.45052,1.44994,1.45052,201600001.0
2006-08-07 03:20:00,1.44998,1.45028,1.44961,1.44967,265400000.0
2006-08-07 03:25:00,1.4501,1.4501,1.44942,1.44966,331000000.0
2006-08-07 03:30:00,1.4497,1.45012,1.44899,1.44902,210400001.0
2006-08-07 03:35:00,1.44922,1.44943,1.44823,1.44829,233100000.0
2006-08-07 03:40:00,1.44825,1.44918,1.44803,1.44903,350400001.0
2006-08-07 03:45:00,1.44896,1.4493,1.4484,1.4485,213000000.0
2006-08-07 03:50:00,1.44881,1.44963,1.44868,1.44925,319700000.0
2006-08-07 03:55:00,1.44962,1.44979,1.44861,1.4492,581400002.0
2006-08-07 04:00:00,1.4492,1.44941,1.4483,1.44838,563400003.0
2006-08-07 04:05:00,1.44826,1.44894,1.44812,1.44886,507000000.0
2006-08-07 04:10:00,1.4487,1.44902,1.44823,1.4483,382300000.0
2006-08-07 04:15:00,1.44827,1.4485,1.44776,1.44785,390300001.0
2006-08-07 04:20:00,1.4478,1.44848,1.44769,1.44812,453400001.0
2006-08-07 04:25:00,1.4482,1.44858,1.4477,1.44822,527300002.0
2006-08-07 04:30:00,1.44773,1.4482,1.44767,1.448,264600000.0
2006-08-07 04:35:00,1.44787,1.44823,1.44745,1.44778,476800002.0
2006-08-07 04:40:00,1.44782,1.44806,1.44746,1.44789,286200001.0
2006-08-07 04:45:00,1.44774,1.44792,1.44719,1.44751,262100000.0
2006-08-07 04:50:00,1.44786,1.448,1.4472,1.44736,242600000.0
2006-08-07 04:55:00,1.44768,1.44773,1.44702,1.44702,246200000.0
2006-08-07 05:00:00,1.44745,1.44797,1.44736,1.44766,445000000.0
2006-08-07 05:05:00,1.44758,1.44783,1.44728,1.44745,1130200003.0
2006-08-07 05:10:00,1.4475,1.44772,1.44742,1.44745,908300005.0
2006-08-07 05:15:00,1.44757,1.44814,1.44742,1.44777,863700003.0
2006-08-07 05:20:00,1.4478,1.44831,1.44775,1.44778,1042200003.0
2006-08-07 05:25:00,1.44793,1.44819,1.44761,1.44782,1014100001.0
2006-08-07 05:30:00,1.44784,1.44804,1.44763,1.44765,860800004.0
2006-08-07 05:35:00,1.44788,1.44822,1.44781,1.44812,752700002.0
2006-08-07 05:40:00,1.44795,1.44822,1.44722,1.44722,769300003.0
2006-08-07 05:45:00,1.44736,1.4475,1.44672,1.44672,1026800003.0
2006-08-07 05:50:00,1.44678,1.44749,1.44678,1.44735,953900002.0
2006-08-07 05:55:00,1.44727,1.44751,1.44705,1.44723,847700003.0
2006-08-07 06:00:00,1.44731,1.44749,1.44713,1.44726,919100003.0
2006-08-07 06:05:00,1.44729,1.44766,1.44714,1.44742,1841100004.0
2006-08-07 06:10:00,1.44742,1.44776,1.44703,1.4471,1793100008.0
2006-08-07 06:15:00,1.44716,1.44754,1.44706,1.44754,859700001.0
2006-08-07 06:20:00,1.44757,1.44801,1.44747,1.44758,1487400002.0
2006-08-07 06:25:00,1.44754,1.44777,1.44749,1.44755,1396900004.0
2006-08-07 06:30:00,1.44763,1.44785,1.44747,1.4476,1000100001.0
2006-08-07 06:35:00,1.44745,1.44771,1.44739,1.44761,579300000.0
2006-08-07 06:40:00,1.44756,1.4477,1.44735,1.44752,1061200006.0
2006-08-07 06:45:00,1.44744,1.44753,1.44718,1.4473,980900003.0
2006-08-07 06:50:00,1.44738,1.44743,1.44684,1.44712,1058200002.0
2006-08-07 06:55:00,1.44713,1.44741,1.44703,1.44722,946200001.0
2006-08-07 07:00:00,1.44726,1.44741,1.44697,1.44719,1243500000.0
2006-08-07 07:05:00,1.44726,1.44746,1.44703,1.44715,905900001.0
2006-08-07 07:10:00,1.44732,1.44742,1.447,1.44705,1802900005.0
2006-08-07 07:15:00,1.44725,1.44747,1.44699,1.44735,1436800001.0
2006-08-07 07:20:00,1.44729,1.4473,1.44675,1.44687,1727200003.0
2006-08-07 07:25:00,1.44691,1.44726,1.44679,1.44701,1276200006.0
2006-08-07 07:30:00,1.44712,1.44746,1.44703,1.44737,1881300002.0
2006-08-07 07:35:00,1.44752,1.44837,1.44747,1.44825,1304500002.0
2006-08-07 07:40:00,1.44831,1.44879,1.44818,1.44864,1754400000.0
2006-08-07 07:45:00,1.44869,1.44899,1.44855,1.44881,2823700010.0
2006-08-07 07:50:00,1.44881,1.44898,1.44835,1.44874,2587400004.0
2006-08-07 07:55:00,1.4487,1.44876,1.44756,1.44781,2765900004.0
2006-08-07 08:00:00,1.44786,1.44835,1.44758,1.44835,2103900005.0
2006-08-07 08:05:00,1.44839,1.44945,1.44822,1.44894,2476900008.0
2006-08-07 08:10:00,1.44896,1.44925,1.4487,1.44917,1476800003.0
2006-08-07 08:15:00,1.44924,1.44988,1.44924,1.44974,1361000006.0
2006-08-07 08:20:00,1.44957,1.44974,1.44918,1.44929,1827600003.0
2006-08-07 08:25:00,1.44937,1.44944,1.44838,1.44874,2267000004.0
2006-08-07 08:30:00,1.44878,1.44894,1.44839,1.44851,1822500006.0
2006-08-07 08:35:00,1.44861,1.44941,1.44849,1.44873,2190000008.0
2006-08-07 08:40:00,1.4487,1.4492,1.44863,1.449,2064800005.0
2006-08-07 08:45:00,1.44903,1.44914,1.44864,1.44893,2805800004.0
2006-08-07 08:50:00,1.44907,1.44907,1.4484,1.44885,2860500005.0
2006-08-07 08:55:00,1.44902,1.44923,1.44784,1.44784,2532100009.0
2006-08-07 09:00:00,1.44769,1.44824,1.4472,1.44811,2816000007.0
2006-08-07 09:05:00,1.44811,1.44833,1.44698,1.44746,2044400001.0
2006-08-07 09:10:00,1.44738,1.448,1.44731,1.4479,2314100009.0
2006-08-07 09:15:00,1.44792,1.44792,1.44724,1.44761,2225900002.0
2006-08-07 09:20:00,1.44758,1.44766,1.44698,1.44737,1570300003.0
2006-08-07 09:25:00,1.44741,1.44796,1.44738,1.44776,2399500011.0
2006-08-07 09:30:00,1.44753,1.44784,1.44722,1.44783,2213900006.0
2006-08-07 09:35:00,1.44778,1.44868,1.44778,1.44786,2003100005.0
2006-08-07 09:40:00,1.44779,1.44854,1.44779,1.44797,2142800003.0
2006-08-07 09:45:00,1.44819,1.44843,1.44797,1.44825,2073600001.0
2006-08-07 09:50:00,1.44815,1.44864,1.44808,1.44845,2195300004.0
2006-08-07 09:55:00,1.44848,1.44878,1.44823,1.44878,3006300006.0
2006-08-07 10:00:00,1.4489,1.44916,1.44803,1.44826,2276200002.0
2006-08-07 10:05:00,1.44794,1.44815,1.44701,1.44708,2722300011.0
2006-08-07 10:10:00,1.44696,1.44718,1.44686,1.44696,2300400004.0
2006-08-07 10:15:00,1.44711,1.44726,1.44677,1.44687,1902200002.0
2006-08-07 10:20:00,1.44685,1.44743,1.44677,1.44741,2148300002.0
2006-08-07 10:25:00,1.44767,1.44812,1.44747,1.448,2565000001.0
2006-08-07 10:30:00,1.44804,1.44806,1.44736,1.44747,2457100006.0
2006-08-07 10:35:00,1.44747,1.44757,1.4469,1.4471,2499000011.0
2006-08-07 10:40:00,1.447,1.44725,1.44667,1.44691,2311500003.0
2006-08-07 10:45:00,1.44697,1.44716,1.4467,1.44691,2054800004.0
2006-08-07 10:50:00,1.44694,1.44825,1.44667,1.44805,2016600001.0
2006-08-07 10:55:00,1.44807,1.44822,1.44759,1.44767,2608200004.0
2006-08-07 11:00:00,1.44776,1.44817,1.44742,1.44766,2383800003.0
2006-08-07 11:05:00,1.4476,1.4481,1.44698,1.44783,2126200002.0
2006-08-07 11:10:00,1.44792,1.44802,1.44685,1.44694,2353200004.0
2006-08-07 11:15:00,1.44677,1.4471,1.4465,1.44707,2166800000.0
2006-08-07 11:20:00,1.44701,1.44718,1.4467,1.44701,2623300007.0
2006-08-07 11:25:00,1.44697,1.44697,1.44608,1.4463,2527000006.0
2006-08-07 11:30:00,1.44611,1.44651,1.4458,1.44627,2703900010.0
2006-08-07 11:35:00,1.4464,1.44658,1.44536,1.44536,2664300006.0
2006-08-07 11:40:00,1.44542,1.44582,1.44509,1.44515,3191700006.0
2006-08-07 11:45:00,1.44522,1.44547,1.44485,1.44516,2353900004.0
2006-08-07 11:50:00,1.44517,1.44533,1.44471,1.44488,1455100006.0
2006-08-07 11:55:00,1.44494,1.4453,1.44439,1.44462,2276700004.0
2006-08-07 12:00:00,1.4447,1.4451,1.44459,1.44484,2184600003.0
2006-08-07 12:05:00,1.445,1.44564,1.44476,1.44561,1983700003.0
2006-08-07 12:10:00,1.44557,1.44641,1.44535,1.44641,1982800002.0
2006-08-07 12:15:00,1.44633,1.44665,1.44623,1.44649,1691400006.0
2006-08-07 12:20:00,1.44645,1.44671,1.44623,1.44627,2195700001.0
2006-08-07 12:25:00,1.44633,1.44636,1.44584,1.44599,2456400003.0
2006-08-07 12:30:00,1.44595,1.44626,1.44553,1.44597,2727300009.0
2006-08-07 12:35:00,1.44614,1.4462,1.44569,1.44599,2683200006.0
2006-08-07 12:40:00,1.4461,1.44702,1.44602,1.44676,2065600006.0
2006-08-07 12:45:00,1.44674,1.44674,1.44606,1.44629,2168000004.0
2006-08-07 12:50:00,1.44634,1.4467,1.44587,1.44616,1961900003.0
2006-08-07 12:55:00,1.44626,1.44657,1.44603,1.44629,2542900013.0
2006-08-07 13:00:00,1.44633,1.44644,1.44587,1.44634,1719000005.0
2006-08-07 13:05:00,1.44638,1.44659,1.44607,1.44612,1408400001.0
2006-08-07 13:10:00,1.44618,1.44639,1.44585,1.44634,1506800003.0
2006-08-07 13:15:00,1.4465,1.44655,1.44519,1.44533,1376100004.0
2006-08-07 13:20:00,1.44526,1.44613,1.44513,1.44613,1083800003.0
2006-08-07 13:25:00,1.4462,1.44628,1.44562,1.4459,1685200002.0
2006-08-07 13:30:00,1.44587,1.4461,1.44534,1.4456,1919400002.0
2006-08-07 13:35:00,1.4457,1.44582,1.44527,1.44534,2055800006.0
2006-08-07 13:40:00,1.44523,1.44607,1.44519,1.44604,1219300005.0
2006-08-07 13:45:00,1.44602,1.44624,1.44548,1.44561,1842800006.0
2006-08-07 13:50:00,1.44554,1.44577,1.44521,1.44562,1803900001.0
2006-08-07 13:55:00,1.44538,1.44651,1.44525,1.44632,1765700004.0
2006-08-07 14:00:00,1.4463,1.44685,1.44615,1.44645,1882800002.0
2006-08-07 14:05:00,1.44633,1.44704,1.44619,1.44651,1470600002.0
2006-08-07 14:10:00,1.4466,1.44747,1.44633,1.4467,1089000001.0
2006-08-07 14:15:00,1.44666,1.4471,1.44645,1.44645,1912500002.0
2006-08-07 14:20:00,1.44618,1.44645,1.44443,1.44443,1779100002.0
2006-08-07 14:25:00,1.44422,1.44474,1.44306,1.4438,1698700003.0
2006-08-07 14:30:00,1.44366,1.44366,1.44231,1.44331,174400000.0
2006-08-07 14:35:00,1.44364,1.44364,1.4422,1.44244,186600000.0
2006-08-07 14:40:00,1.44239,1.4425,1.44114,1.44146,232400003.0
2006-08-07 14:45:00,1.44142,1.44235,1.4413,1.44209,180900000.0
2006-08-07 14:50:00,1.44198,1.4425,1.44145,1.44147,168800000.0
2006-08-07 14:55:00,1.44178,1.44227,1.4413,1.44199,243400001.0
2006-08-07 15:00:00,1.44192,1.44192,1.44091,1.44167,201400000.0
2006-08-07 15:05:00,1.44162,1.44168,1.44072,1.44133,197200001.0
2006-08-07 15:10:00,1.44126,1.44209,1.44106,1.44158,202800000.0
2006-08-07 15:15:00,1.44166,1.44204,1.44117,1.44182,183800000.0
2006-08-07 15:20:00,1.44172,1.44235,1.44148,1.44206,148900000.0
2006-08-07 15:25:00,1.44203,1.44258,1.44189,1.44237,172600001.0
2006-08-07 15:30:00,1.44236,1.44304,1.4417,1.44286,213100001.0
2006-08-07 15:35:00,1.44294,1.44295,1.44238,1.44277,196000000.0
2006-08-07 15:40:00,1.44304,1.44315,1.4423,1.44274,155100000.0
2006-08-07 15:45:00,1.44258,1.44292,1.44197,1.44214,248300001.0
2006-08-07 15:50:00,1.442,1.44236,1.44155,1.44169,188200001.0
2006-08-07 15:55:00,1.44176,1.4418,1.44118,1.44119,180400000.0
2006-08-07 16:00:00,1.4413,1.4413,1.44037,1.4406,199300001.0
2006-08-07 16:05:00,1.44059,1.4412,1.44027,1.44088,195100000.0
2006-08-07 16:10:00,1.44094,1.4414,1.44048,1.4414,192300000.0
2006-08-07 16:15:00,1.44114,1.44149,1.44035,1.44047,172900001.0
2006-08-07 16:20:00,1.44028,1.44048,1.43993,1.44002,232000002.0
2006-08-07 16:25:00,1.44019,1.44049,1.43973,1.44024,183700000.0
2006-08-07 16:30:00,1.44017,1.44039,1.43938,1.44014,234100000.0
2006-08-07 16:35:00,1.4401,1.44014,1.43938,1.44001,189600001.0
2006-08-07 16:40:00,1.43989,1.44001,1.43915,1.43939,179300001.0
2006-08-07 16:45:00,1.43926,1.43961,1.43907,1.43931,207400000.0
2006-08-07 16:50:00,1.43914,1.43914,1.43826,1.43881,235800000.0
2006-08-07 16:55:00,1.4392,1.43978,1.43868,1.43974,170000000.0
2006-08-07 17:00:00,1.43926,1.43959,1.43889,1.43921,230100000.0
2006-08-07 17:05:00,1.43921,1.43963,1.43886,1.43912,173800000.0
2006-08-07 17:10:00,1.43902,1.43939,1.43821,1.43829,189300000.0
2006-08-07 17:15:00,1.43865,1.43904,1.43834,1.43898,177600000.0
2006-08-07 17:20:00,1.43896,1.43913,1.43847,1.43864,179200000.0
2006-08-07 17:25:00,1.43858,1.43919,1.43857,1.43918,194900000.0
2006-08-07 17:30:00,1.43915,1.4393,1.43852,1.43915,161200001.0
2006-08-07 17:35:00,1.43918,1.43938,1.43855,1.43918,186600000.0
2006-08-07 17:40:00,1.43903,1.43937,1.43893,1.43912,213100000.0
2006-08-07 17:45:00,1.43923,1.43937,1.43814,1.43856,219900002.0
2006-08-07 17:50:00,1.43866,1.43866,1.43703,1.43748,167700000.0
2006-08-07 17:55:00,1.43747,1.43844,1.43694,1.43819,246100000.0
2006-08-07 18:00:00,1.43836,1.43841,1.43756,1.438,242500001.0
2006-08-07 18:05:00,1.43812,1.43812,1.43685,1.43688,224900000.0
2006-08-07 18:10:00,1.4368,1.43777,1.43668,1.43767,168500000.0
2006-08-07 18:15:00,1.43744,1.43803,1.43744,1.43779,201400000.0
2006-08-07 18:20:00,1.43784,1.43801,1.43719,1.43727,217900001.0
2006-08-07 18:25:00,1.43752,1.43765,1.43695,1.43732,183800000.0
2006-08-07 18:30:00,1.43736,1.43736,1.43683,1.43705,187900000.0
2006-08-07 18:35:00,1.43707,1.43796,1.43696,1.43775,156500000.0
2006-08-07 18:40:00,1.43762,1.43806,1.4374,1.4377,193400000.0
2006-08-07 18:45:00,1.43785,1.43796,1.43733,1.43748,158500001.0
2006-08-07 18:50:00,1.43763,1.438,1.43681,1.43711,174500001.0
2006-08-07 18:55:00,1.4369,1.43729,1.43647,1.4368,186700000.0
2006-08-07 19:00:00,1.4369,1.43718,1.4366,1.43709,223100000.0
2006-08-07 19:05:00,1.43698,1.43728,1.43665,1.4368,191500000.0
2006-08-07 19:10:00,1.43671,1.4371,1.43625,1.43683,191400000.0
2006-08-07 19:15:00,1.43664,1.43668,1.43579,1.43618,176100000.0
2006-08-07 19:20:00,1.43623,1.43639,1.43518,1.43569,196900000.0
2006-08-07 19:25:00,1.43588,1.43626,1.43531,1.43564,183400000.0
2006-08-07 19:30:00,1.4357,1.43602,1.43541,1.43589,220300000.0
2006-08-07 19:35:00,1.43599,1.43616,1.43557,1.43596,143200000.0
2006-08-07 19:40:00,1.43592,1.43693,1.43579,1.43693,194500001.0
2006-08-07 19:45:00,1.43691,1.4371,1.43635,1.43648,217300000.0
2006-08-07 19:50:00,1.43679,1.43724,1.43666,1.43687,180500000.0
2006-08-07 19:55:00,1.43674,1.43683,1.43634,1.43634,147000000.0
2006-08-07 20:00:00,1.43636,1.43641,1.43534,1.43558,218500000.0
2006-08-07 20:05:00,1.43535,1.43598,1.43508,1.43593,168300000.0
2006-08-07 20:10:00,1.43565,1.4364,1.43562,1.4362,196100000.0
2006-08-07 20:15:00,1.43623,1.43628,1.43588,1.43621,221400000.0
2006-08-07 20:20:00,1.43622,1.43642,1.43581,1.43615,176800000.0
2006-08-07 20:25:00,1.43644,1.43646,1.43564,1.43612,194800000.0
2006-08-07 20:30:00,1.4362,1.43674,1.436,1.43662,240200000.0
2006-08-07 20:35:00,1.43659,1.43698,1.43651,1.43652,222300000.0
2006-08-07 20:40:00,1.43657,1.43691,1.4363,1.43669,191600000.0
2006-08-07 20:45:00,1.43644,1.43667,1.43615,1.43654,187600000.0
2006-08-07 20:50:00,1.4365,1.43675,1.43606,1.43648,183400001.0
2006-08-07 20:55:00,1.43653,1.43691,1.43639,1.43691,173400000.0
2006-08-07 21:00:00,1.43666,1.43733,1.43663,1.43712,174400000.0
2006-08-07 21:05:00,1.43685,1.43772,1.43685,1.43754,178800000.0
2006-08-07 21:10:00,1.43748,1.43748,1.43644,1.43655,203900001.0
2006-08-07 21:15:00,1.43647,1.43691,1.43624,1.43662,175100000.0
2006-08-07 21:20:00,1.43662,1.43686,1.43612,1.43629,208200000.0
2006-08-07 21:25:00,1.43617,1.43661,1.43594,1.43655,175800000.0
2006-08-07 21:30:00,1.43654,1.43717,1.43628,1.43717,161100000.0
2006-08-07 21:35:00,1.43721,1.43789,1.43696,1.43758,159400001.0
2006-08-07 21:40:00,1.4376,1.43806,1.43754,1.43784,128100000.0
2006-08-07 21:45:00,1.43789,1.438,1.43749,1.43797,213700000.0
2006-08-07 21:50:00,1.43799,1.43799,1.43724,1.43745,213400000.0
2006-08-07 21:55:00,1.43743,1.43743,1.43678,1.43712,209400000.0
2006-08-07 22:00:00,1.43722,1.43792,1.43715,1.43749,179600000.0
2006-08-07 22:05:00,1.43758,1.43777,1.43726,1.4376,194100000.0
2006-08-07 22:10:00,1.43767,1.43804,1.43757,1.43757,220100003.0
2006-08-07 22:15:00,1.43767,1.43782,1.43708,1.43715,221400002.0
2006-08-07 22:20:00,1.43716,1.43727,1.43671,1.43719,211300001.0
2006-08-07 22:25:00,1.43719,1.4375,1.43693,1.43709,209400000.0
2006-08-07 22:30:00,1.43707,1.43732,1.4366,1.43688,190800000.0
2006-08-07 22:35:00,1.43694,1.43694,1.43614,1.43677,197800000.0
2006-08-07 22:40:00,1.43679,1.43697,1.43615,1.43629,231000002.0
2006-08-07 22:45:00,1.43608,1.43615,1.43557,1.43586,185100000.0
2006-08-07 22:50:00,1.43591,1.43707,1.43576,1.43665,151800000.0
2006-08-07 22:55:00,1.43682,1.4369,1.43652,1.43685,195200000.0
2006-08-07 23:00:00,1.4368,1.4379,1.43662,1.4368,143600000.0
2006-08-07 23:05:00,1.4367,1.4369,1.4366,1.4366,147000000.0
2006-08-07 23:10:00,1.4367,1.4371,1.4366,1.4366,117600000.0
2006-08-07 23:15:00,1.4367,1.4367,1.4358,1.4358,117600000.0
2006-08-07 23:20:00,1.4359,1.43651,1.43574,1.43594,117600000.0
2006-08-07 23:25:00,1.43608,1.43627,1.43577,1.43605,196200000.0
2006-08-07 23:30:00,1.43604,1.43646,1.43586,1.43586,200800000.0
2006-08-07 23:35:00,1.43621,1.43629,1.43604,1.43614,164700000.0
2006-08-07 23:40:00,1.43636,1.43636,1.43574,1.43607,161000000.0
2006-08-07 23:45:00,1.43603,1.4362,1.43576,1.43593,222300000.0
2006-08-07 23:50:00,1.43598,1.43628,1.43533,1.43533,188400000.0
2006-08-07 23:55:00,1.43588,1.43602,1.43481,1.43498,179400000.0
2006-08-08 00:00:00,1.43519,1.4355,1.43473,1.43473,194100000.0
2006-08-08 00:05:00,1.43478,1.43487,1.43432,1.43444,266900002.0
2006-08-08 00:10:00,1.43429,1.43441,1.43319,1.43344,188100002.0
2006-08-08 00:15:00,1.43317,1.43337,1.43166,1.43242,160000000.0
2006-08-08 00:20:00,1.43255,1.43351,1.43227,1.43344,213400001.0
2006-08-08 00:25:00,1.43314,1.43325,1.43277,1.43281,221500001.0
2006-08-08 00:30:00,1.43263,1.43356,1.43263,1.43303,172200000.0
2006-08-08 00:35:00,1.43333,1.43342,1.43303,1.43321,199600001.0
2006-08-08 00:40:00,1.43325,1.43353,1.43299,1.43299,162900001.0
2006-08-08 00:45:00,1.43291,1.43315,1.43206,1.43305,216400000.0
2006-08-08 00:50:00,1.43314,1.43329,1.43277,1.43309,161200000.0
2006-08-08 00:55:00,1.43325,1.43333,1.43284,1.43307,224500000.0
2006-08-08 01:00:00,1.4331,1.43387,1.433,1.43324,216200002.0
2006-08-08 01:05:00,1.43332,1.43376,1.43324,1.43374,190900000.0
2006-08-08 01:10:00,1.43358,1.43381,1.43328,1.43363,163200000.0
2006-08-08 01:15:00,1.43351,1.43365,1.43325,1.43346,173200000.0
2006-08-08 01:20:00,1.43334,1.43372,1.43283,1.43367,154700000.0
2006-08-08 01:25:00,1.43359,1.43378,1.43306,1.43321,173800000.0
2006-08-08 01:30:00,1.43331,1.43369,1.43283,1.43352,196600000.0
2006-08-08 01:35:00,1.43346,1.43372,1.43325,1.4337,171600000.0
2006-08-08 01:40:00,1.4338,1.43431,1.43365,1.43426,192200000.0
2006-08-08 01:45:00,1.43426,1.43459,1.43386,1.43432,154400000.0
2006-08-08 01:50:00,1.43432,1.43473,1.43396,1.43452,233900000.0
2006-08-08 01:55:00,1.43449,1.43513,1.43449,1.43497,201500000.0
2006-08-08 02:00:00,1.43477,1.43536,1.43434,1.43468,317000001.0
2006-08-08 02:05:00,1.43468,1.43501,1.43446,1.43476,606200003.0
2006-08-08 02:10:00,1.43438,1.43469,1.43377,1.43407,446800000.0
2006-08-08 02:15:00,1.43413,1.4344,1.43352,1.43371,544500001.0
2006-08-08 02:20:00,1.43382,1.43436,1.4338,1.43417,206200001.0
2006-08-08 02:25:00,1.43414,1.43476,1.43397,1.43422,338100002.0
2006-08-08 02:30:00,1.4344,1.43478,1.43408,1.43475,404700000.0
2006-08-08 02:35:00,1.43474,1.43482,1.43422,1.43433,281100000.0
2006-08-08 02:40:00,1.4344,1.43468,1.43407,1.43435,188700002.0
2006-08-08 02:45:00,1.43389,1.43447,1.43383,1.4339,593000000.0
2006-08-08 02:50:00,1.43413,1.43471,1.43388,1.43444,303100000.0
2006-08-08 02:55:00,1.43446,1.4347,1.43396,1.43396,306400002.0
2006-08-08 03:00:00,1.43401,1.43446,1.43373,1.43401,315700000.0
2006-08-08 03:05:00,1.43397,1.43474,1.43393,1.43474,318700000.0
2006-08-08 03:10:00,1.43426,1.4349,1.4342,1.43462,204200001.0
2006-08-08 03:15:00,1.43429,1.43491,1.43423,1.43491,171300000.0
2006-08-08 03:20:00,1.43432,1.43491,1.43431,1.43456,318700001.0
2006-08-08 03:25:00,1.43491,1.43491,1.4343,1.43458,364900000.0
2006-08-08 03:30:00,1.43458,1.43496,1.4344,1.43456,248400000.0
2006-08-08 03:35:00,1.43466,1.43502,1.43437,1.4344,318800001.0
2006-08-08 03:40:00,1.43433,1.4352,1.43433,1.43497,330600000.0
2006-08-08 03:45:00,1.43497,1.4352,1.43436,1.43444,192300001.0
2006-08-08 03:50:00,1.43486,1.43493,1.43363,1.43383,346900000.0
2006-08-08 03:55:00,1.43415,1.43454,1.43373,1.43424,567100002.0
2006-08-08 04:00:00,1.43421,1.43438,1.43386,1.43393,606000004.0
2006-08-08 04:05:00,1.43391,1.43477,1.43363,1.43419,484100001.0
2006-08-08 04:10:00,1.43417,1.43473,1.43402,1.43445,399500002.0
2006-08-08 04:15:00,1.43447,1.43479,1.43439,1.43474,471100001.0
2006-08-08 04:20:00,1.43468,1.4349,1.43431,1.43474,392500000.0
2006-08-08 04:25:00,1.43471,1.43497,1.43433,1.43469,481700000.0
2006-08-08 04:30:00,1.43423,1.43469,1.43422,1.43451,216600000.0
2006-08-08 04:35:00,1.4344,1.43462,1.43388,1.43411,444600000.0
2006-08-08 04:40:00,1.43408,1.43445,1.43385,1.43445,276000000.0
2006-08-08 04:45:00,1.43439,1.43439,1.43381,1.43385,339000001.0
2006-08-08 04:50:00,1.43421,1.43444,1.43373,1.43394,202000000.0
2006-08-08 04:55:00,1.4343,1.43441,1.43382,1.43382,244500001.0
2006-08-08 05:00:00,1.43416,1.43438,1.43399,1.43407,478500001.0
2006-08-08 05:05:00,1.43405,1.43423,1.4336,1.43367,1150400003.0
2006-08-08 05:10:00,1.43366,1.43404,1.43362,1.43377,845700000.0
2006-08-08 05:15:00,1.43395,1.43428,1.43379,1.43385,903700001.0
2006-08-08 05:20:00,1.4339,1.43418,1.4338,1.43383,1144100003.0
2006-08-08 05:25:00,1.43399,1.43424,1.43367,1.43395,990800002.0
2006-08-08 05:30:00,1.43392,1.43429,1.4338,1.43382,889300001.0
2006-08-08 05:35:00,1.43403,1.43433,1.43381,1.43421,722800002.0
2006-08-08 05:40:00,1.43406,1.4346,1.43399,1.43443,921100004.0
2006-08-08 05:45:00,1.43451,1.43478,1.43441,1.43446,954000000.0
2006-08-08 05:50:00,1.43449,1.43493,1.43445,1.43475,896100001.0
2006-08-08 05:55:00,1.43462,1.43477,1.43441,1.43462,729900000.0
2006-08-08 06:00:00,1.43465,1.4347,1.43441,1.43459,910300003.0
2006-08-08 06:05:00,1.4346,1.43492,1.43444,1.4346,1870500003.0
2006-08-08 06:10:00,1.43461,1.43471,1.43429,1.43441,1707200008.0
2006-08-08 06:15:00,1.43444,1.43463,1.43424,1.43447,902000002.0
2006-08-08 06:20:00,1.43442,1.43478,1.43426,1.43454,1412400004.0
2006-08-08 06:25:00,1.43449,1.43472,1.43433,1.43445,1327000004.0
2006-08-08 06:30:00,1.43455,1.43479,1.43452,1.4346,1089300000.0
2006-08-08 06:35:00,1.43444,1.43509,1.43444,1.435,533500000.0
2006-08-08 06:40:00,1.43499,1.43509,1.43469,1.43493,1118600005.0
2006-08-08 06:45:00,1.43456,1.43481,1.43449,1.43455,933400004.0
2006-08-08 06:50:00,1.4347,1.43493,1.43438,1.43463,1027700004.0
2006-08-08 06:55:00,1.43462,1.43469,1.43441,1.43451,980100002.0
2006-08-08 07:00:00,1.43466,1.43471,1.43434,1.43455,1225900001.0
2006-08-08 07:05:00,1.43484,1.43514,1.43476,1.43483,961100002.0
2006-08-08 07:10:00,1.43499,1.43524,1.43471,1.43496,1886500005.0
2006-08-08 07:15:00,1.43514,1.43526,1.4347,1.43504,1470200005.0
2006-08-08 07:20:00,1.43499,1.43513,1.4344,1.4344,1840400002.0
2006-08-08 07:25:00,1.43441,1.43486,1.4343,1.43432,1254500003.0
2006-08-08 07:30:00,1.43443,1.43486,1.43438,1.43473,1770500003.0
2006-08-08 07:35:00,1.43476,1.43492,1.43417,1.43437,1320200005.0
2006-08-08 07:40:00,1.4342,1.4348,1.43407,1.43471,1880500004.0
2006-08-08 07:45:00,1.43476,1.43491,1.43448,1.43468,2887800004.0
2006-08-08 07:50:00,1.43473,1.43509,1.43445,1.43454,2558200004.0
2006-08-08 07:55:00,1.43448,1.43502,1.43436,1.4347,2892200009.0
2006-08-08 08:00:00,1.43472,1.43472,1.43389,1.43448,1956600009.0
2006-08-08 08:05:00,1.43464,1.43479,1.43428,1.43455,2429700003.0
2006-08-08 08:10:00,1.43441,1.43465,1.43422,1.43439,1581000003.0
2006-08-08 08:15:00,1.4343,1.43445,1.43401,1.43434,1398300004.0
2006-08-08 08:20:00,1.43427,1.43505,1.43421,1.43484,1712300002.0
2006-08-08 08:25:00,1.43493,1.43493,1.4344,1.43442,2326100002.0
2006-08-08 08:30:00,1.43436,1.43519,1.43431,1.43497,1886900002.0
2006-08-08 08:35:00,1.43499,1.43526,1.43485,1.43506,2142000002.0
2006-08-08 08:40:00,1.43502,1.43549,1.43491,1.43542,2154200009.0
2006-08-08 08:45:00,1.43556,1.4358,1.43516,1.43543,2815800004.0
2006-08-08 08:50:00,1.43568,1.43605,1.43528,1.43574,2881500007.0
2006-08-08 08:55:00,1.43572,1.43645,1.43541,1.4362,2449900008.0
2006-08-08 09:00:00,1.43627,1.43815,1.43595,1.4374,2760800009.0
2006-08-08 09:05:00,1.43732,1.43799,1.43732,1.43773,1976500003.0
2006-08-08 09:10:00,1.43754,1.4378,1.43713,1.4378,2270700004.0
2006-08-08 09:15:00,1.43786,1.43799,1.43748,1.43757,2241200008.0
2006-08-08 09:20:00,1.43754,1.43839,1.43754,1.43816,1601400004.0
2006-08-08 09:25:00,1.4382,1.43849,1.43755,1.4377,2342900001.0
2006-08-08 09:30:00,1.43769,1.43817,1.43765,1.43795,2279300002.0
2006-08-08 09:35:00,1.43788,1.43811,1.4377,1.43796,1924300005.0
2006-08-08 09:40:00,1.43787,1.43792,1.43741,1.43741,2070900004.0
2006-08-08 09:45:00,1.43763,1.43792,1.43748,1.43771,2306000007.0
2006-08-08 09:50:00,1.43772,1.43787,1.43704,1.43749,2243500008.0
2006-08-08 09:55:00,1.43741,1.43811,1.43716,1.438,2874900008.0
2006-08-08 10:00:00,1.43808,1.43849,1.4378,1.43822,2263500003.0
2006-08-08 10:05:00,1.43791,1.43857,1.43789,1.43835,2446800005.0
2006-08-08 10:10:00,1.43832,1.43847,1.43803,1.43828,2316300007.0
2006-08-08 10:15:00,1.43847,1.4385,1.43786,1.43798,1962200003.0
2006-08-08 10:20:00,1.43796,1.43851,1.43791,1.43814,2080400001.0
2006-08-08 10:25:00,1.43827,1.43902,1.43806,1.43888,2492600008.0
2006-08-08 10:30:00,1.43888,1.43943,1.43866,1.43905,2713400007.0
2006-08-08 10:35:00,1.43903,1.43937,1.43871,1.43892,2415600005.0
2006-08-08 10:40:00,1.43886,1.44002,1.43868,1.43973,2381700008.0
2006-08-08 10:45:00,1.43974,1.43989,1.43923,1.43963,2096900009.0
2006-08-08 10:50:00,1.4396,1.43998,1.43912,1.4395,2201100005.0
2006-08-08 10:55:00,1.43965,1.44073,1.43954,1.44024,2698500012.0
2006-08-08 11:00:00,1.44016,1.4404,1.43995,1.44026,2517900007.0
2006-08-08 11:05:00,1.44001,1.44044,1.43978,1.44021,2246100006.0
2006-08-08 11:10:00,1.44043,1.44077,1.44021,1.44043,2514400008.0
2006-08-08 11:15:00,1.44057,1.44126,1.44016,1.44017,2124500001.0
2006-08-08 11:20:00,1.44004,1.44024,1.4397,1.44001,2713000002.0
2006-08-08 11:25:00,1.44001,1.4402,1.43965,1.43984,2459700006.0
2006-08-08 11:30:00,1.43974,1.4403,1.4397,1.44011,2642200005.0
2006-08-08 11:35:00,1.44025,1.44042,1.43974,1.43978,2775600004.0
2006-08-08 11:40:00,1.43991,1.44017,1.43972,1.43985,3046900003.0
2006-08-08 11:45:00,1.44006,1.44054,1.43989,1.44,2496200006.0
2006-08-08 11:50:00,1.44004,1.44041,1.43987,1.44019,1213800004.0
2006-08-08 11:55:00,1.44033,1.44067,1.44008,1.44009,2536700009.0
2006-08-08 12:00:00,1.43995,1.44034,1.4398,1.44007,2144100005.0
2006-08-08 12:05:00,1.44025,1.44051,1.43997,1.44048,1941600003.0
2006-08-08 12:10:00,1.44054,1.44113,1.4403,1.44089,2065500010.0
2006-08-08 12:15:00,1.44055,1.44059,1.44009,1.44033,1742500003.0
2006-08-08 12:20:00,1.44025,1.4413,1.44025,1.44094,2199400002.0
2006-08-08 12:25:00,1.44116,1.44153,1.44103,1.44145,2444200009.0
2006-08-08 12:30:00,1.44154,1.44167,1.44099,1.44112,2605400007.0
2006-08-08 12:35:00,1.44134,1.44184,1.44116,1.44149,2731200007.0
2006-08-08 12:40:00,1.44147,1.44154,1.44064,1.44086,2076900008.0
2006-08-08 12:45:00,1.44079,1.44079,1.43993,1.44015,2338500006.0
2006-08-08 12:50:00,1.44024,1.44075,1.44004,1.44062,2024600006.0
2006-08-08 12:55:00,1.44068,1.44074,1.44031,1.44049,2448100005.0
2006-08-08 13:00:00,1.44051,1.44058,1.44021,1.44027,1598200003.0
2006-08-08 13:05:00,1.4403,1.4403,1.43948,1.43954,1500000006.0
2006-08-08 13:10:00,1.43927,1.43963,1.43869,1.43893,1454900001.0
2006-08-08 13:15:00,1.43882,1.43882,1.43787,1.43808,1363000002.0
2006-08-08 13:20:00,1.43809,1.43859,1.43808,1.43854,1047800001.0
2006-08-08 13:25:00,1.43845,1.43943,1.43834,1.43881,1843000002.0
2006-08-08 13:30:00,1.43874,1.43895,1.43838,1.43881,2070600005.0
2006-08-08 13:35:00,1.43885,1.43885,1.43763,1.43765,1972900003.0
2006-08-08 13:40:00,1.43744,1.4378,1.43667,1.43682,1201900002.0
2006-08-08 13:45:00,1.43674,1.4372,1.43626,1.43692,1804600007.0
2006-08-08 13:50:00,1.43679,1.43748,1.43651,1.43683,1931300006.0
2006-08-08 13:55:00,1.43677,1.43756,1.43662,1.4375,1763300004.0
2006-08-08 14:00:00,1.43747,1.43793,1.43743,1.43748,1838400004.0
2006-08-08 14:05:00,1.43746,1.43755,1.43652,1.43675,1549700003.0
2006-08-08 14:10:00,1.43673,1.43687,1.43589,1.43632,991800001.0
2006-08-08 14:15:00,1.43648,1.43674,1.43582,1.43584,1993900006.0
2006-08-08 14:20:00,1.43586,1.43628,1.43558,1.43601,1888300005.0
2006-08-08 14:25:00,1.43591,1.43626,1.43576,1.43584,1698800004.0
2006-08-08 14:30:00,1.43572,1.43602,1.435,1.43578,216300002.0
2006-08-08 14:35:00,1.43604,1.4361,1.43532,1.43595,278000000.0
2006-08-08 14:40:00,1.43602,1.43644,1.43553,1.43641,230700000.0
2006-08-08 14:45:00,1.43652,1.43753,1.43651,1.43737,240800001.0
2006-08-08 14:50:00,1.43729,1.43755,1.4368,1.43702,188100000.0
2006-08-08 14:55:00,1.4371,1.43754,1.4371,1.43734,165400000.0
2006-08-08 15:00:00,1.43734,1.43743,1.43669,1.43681,193700000.0
2006-08-08 15:05:00,1.4366,1.4369,1.43584,1.43687,261700002.0
2006-08-08 15:10:00,1.43694,1.43734,1.43675,1.43694,166200000.0
2006-08-08 15:15:00,1.43712,1.43757,1.43674,1.43723,215400002.0
2006-08-08 15:20:00,1.43719,1.43832,1.43719,1.43804,186500001.0
2006-08-08 15:25:00,1.43817,1.43894,1.43817,1.43874,180100000.0
2006-08-08 15:30:00,1.43889,1.4389,1.43827,1.43862,194200000.0
2006-08-08 15:35:00,1.43855,1.43866,1.43817,1.43838,237800001.0
2006-08-08 15:40:00,1.43862,1.43862,1.43798,1.43831,205400000.0
2006-08-08 15:45:00,1.43819,1.43836,1.4373,1.4377,223700001.0
2006-08-08 15:50:00,1.43759,1.43772,1.43639,1.43676,157100000.0
2006-08-08 15:55:00,1.43702,1.43718,1.43675,1.43705,139600000.0
2006-08-08 16:00:00,1.43693,1.43774,1.43688,1.43739,172400000.0
2006-08-08 16:05:00,1.43743,1.43763,1.43692,1.43733,223300004.0
2006-08-08 16:10:00,1.43734,1.4379,1.43714,1.43787,217400000.0
2006-08-08 16:15:00,1.43765,1.43804,1.43744,1.43763,148000000.0
2006-08-08 16:20:00,1.43776,1.43873,1.43769,1.43825,199000000.0
2006-08-08 16:25:00,1.43842,1.43877,1.43792,1.43843,220200000.0
2006-08-08 16:30:00,1.43838,1.43875,1.4382,1.43828,287200000.0
2006-08-08 16:35:00,1.43835,1.43864,1.43808,1.43836,200600000.0
2006-08-08 16:40:00,1.43833,1.43874,1.4379,1.43869,201000000.0
2006-08-08 16:45:00,1.43837,1.43852,1.4379,1.43844,192200000.0
2006-08-08 16:50:00,1.43832,1.43836,1.43781,1.43812,222300001.0
2006-08-08 16:55:00,1.43809,1.4381,1.4368,1.4371,167800000.0
2006-08-08 17:00:00,1.43651,1.43774,1.43651,1.43759,223600000.0
2006-08-08 17:05:00,1.43742,1.4379,1.4371,1.43765,176800001.0
2006-08-08 17:10:00,1.43751,1.43771,1.43707,1.43718,165200000.0
2006-08-08 17:15:00,1.43739,1.43754,1.43694,1.43733,196900001.0
2006-08-08 17:20:00,1.43729,1.43743,1.43681,1.43715,183800000.0
2006-08-08 17:25:00,1.43694,1.43744,1.43687,1.4372,186600001.0
2006-08-08 17:30:00,1.43715,1.43729,1.43691,1.43722,213200000.0
2006-08-08 17:35:00,1.43726,1.4377,1.43702,1.43747,239400003.0
2006-08-08 17:40:00,1.43728,1.4378,1.43703,1.4376,156600000.0
2006-08-08 17:45:00,1.43774,1.43833,1.43751,1.43807,187600001.0
2006-08-08 17:50:00,1.43796,1.43818,1.43729,1.43774,159800000.0
2006-08-08 17:55:00,1.43779,1.43807,1.43731,1.43782,200500001.0
2006-08-08 18:00:00,1.43807,1.43813,1.43714,1.43736,222200000.0
2006-08-08 18:05:00,1.43747,1.43798,1.43711,1.43785,231700001.0
2006-08-08 18:10:00,1.43828,1.43877,1.43775,1.43802,177100001.0
2006-08-08 18:15:00,1.43791,1.4389,1.43791,1.43827,212300001.0
2006-08-08 18:20:00,1.43835,1.43927,1.43827,1.43866,201300000.0
2006-08-08 18:25:00,1.43889,1.43905,1.43839,1.43859,212300000.0
2006-08-08 18:30:00,1.43855,1.43855,1.43803,1.43831,178500000.0
2006-08-08 18:35:00,1.43831,1.43904,1.43809,1.43903,203500002.0
2006-08-08 18:40:00,1.43902,1.43917,1.43853,1.43853,164300000.0
2006-08-08 18:45:00,1.43869,1.43929,1.43801,1.43929,160600001.0
2006-08-08 18:50:00,1.43941,1.43948,1.43855,1.43894,185500000.0
2006-08-08 18:55:00,1.43877,1.43912,1.43852,1.43908,184700000.0
2006-08-08 19:00:00,1.43915,1.43958,1.43866,1.43887,175100000.0
2006-08-08 19:05:00,1.43898,1.43927,1.43881,1.43893,171900000.0
2006-08-08 19:10:00,1.43893,1.43916,1.43853,1.43916,214700001.0
2006-08-08 19:15:00,1.43905,1.43926,1.4384,1.43878,213300001.0
2006-08-08 19:20:00,1.43885,1.43912,1.43853,1.43903,218700001.0
2006-08-08 19:25:00,1.43914,1.43919,1.4386,1.43911,177800001.0
2006-08-08 19:30:00,1.43924,1.43935,1.43893,1.43917,165600000.0
2006-08-08 19:35:00,1.43918,1.43938,1.43844,1.43888,195600002.0
2006-08-08 19:40:00,1.43874,1.43884,1.43809,1.43842,174400001.0
2006-08-08 19:45:00,1.43832,1.43853,1.43775,1.43778,197200000.0
2006-08-08 19:50:00,1.43814,1.43884,1.43794,1.43868,172300000.0
2006-08-08 19:55:00,1.43861,1.43873,1.43789,1.43797,173200001.0
2006-08-08 20:00:00,1.43806,1.43892,1.43786,1.43878,203900001.0
2006-08-08 20:05:00,1.4387,1.43956,1.43836,1.4395,163300001.0
2006-08-08 20:10:00,1.43902,1.44107,1.43482,1.44044,188700001.0
2006-08-08 20:15:00,1.4408,1.44418,1.4383,1.44259,249700000.0
2006-08-08 20:20:00,1.44286,1.44292,1.43757,1.43828,166400000.0
2006-08-08 20:25:00,1.43892,1.44029,1.43826,1.43949,235600000.0
2006-08-08 20:30:00,1.43956,1.44196,1.43878,1.44194,203400002.0
2006-08-08 20:35:00,1.44207,1.44214,1.44045,1.44066,238200000.0
2006-08-08 20:40:00,1.44079,1.44123,1.43938,1.44049,200900000.0
2006-08-08 20:45:00,1.44019,1.44174,1.44019,1.44162,218400000.0
2006-08-08 20:50:00,1.44128,1.44231,1.441,1.4416,190700001.0
2006-08-08 20:55:00,1.44157,1.44263,1.44127,1.44142,206400002.0
2006-08-08 21:00:00,1.44129,1.44172,1.44049,1.44104,162400001.0
2006-08-08 21:05:00,1.4408,1.44178,1.4408,1.44152,167700000.0
2006-08-08 21:10:00,1.44152,1.4417,1.44066,1.44107,238000000.0
2006-08-08 21:15:00,1.44125,1.44141,1.44006,1.44009,176200000.0
2006-08-08 21:20:00,1.44029,1.44168,1.44029,1.44082,187900000.0
2006-08-08 21:25:00,1.44093,1.44155,1.44081,1.44111,169500000.0
2006-08-08 21:30:00,1.44112,1.44123,1.44091,1.44113,168600000.0
2006-08-08 21:35:00,1.4412,1.44141,1.44056,1.44071,139000000.0
2006-08-08 21:40:00,1.44029,1.44113,1.44024,1.44093,175700000.0
2006-08-08 21:45:00,1.441,1.44126,1.44081,1.4412,185100002.0
2006-08-08 21:50:00,1.4412,1.4412,1.44041,1.44077,252400001.0
2006-08-08 21:55:00,1.44068,1.44083,1.44033,1.44038,203200001.0
2006-08-08 22:00:00,1.4406,1.44097,1.44037,1.44073,185800001.0
2006-08-08 22:05:00,1.44085,1.44093,1.44008,1.44014,180400000.0
2006-08-08 22:10:00,1.44015,1.44038,1.43969,1.43977,190400000.0
2006-08-08 22:15:00,1.43978,1.44032,1.43951,1.43965,185300000.0
2006-08-08 22:20:00,1.43956,1.44005,1.43928,1.43972,214100000.0
2006-08-08 22:25:00,1.4399,1.44009,1.43944,1.43991,182900001.0
2006-08-08 22:30:00,1.43995,1.4406,1.43925,1.44019,208300001.0
2006-08-08 22:35:00,1.44027,1.44122,1.44005,1.4408,236800002.0
2006-08-08 22:40:00,1.44074,1.44088,1.44021,1.44051,206100001.0
2006-08-08 22:45:00,1.44043,1.44067,1.44007,1.44052,184200000.0
2006-08-08 22:50:00,1.44056,1.44082,1.44025,1.44059,158000000.0
2006-08-08 22:55:00,1.44089,1.44144,1.44067,1.44118,216200002.0
2006-08-08 23:00:00,1.44113,1.4416,1.44095,1.4413,197200000.0
2006-08-08 23:05:00,1.4412,1.4412,1.4406,1.441,202000000.0
2006-08-08 23:10:00,1.4411,1.4413,1.4405,1.4405,202000000.0
2006-08-08 23:15:00,1.4404,1.4409,1.4403,1.4406,202000000.0
2006-08-08 23:20:00,1.4407,1.4411,1.44046,1.44046,202000000.0
2006-08-08 23:25:00,1.44054,1.4408,1.4404,1.4405,173600000.0
2006-08-08 23:30:00,1.4404,1.4405,1.4401,1.4403,290500000.0
2006-08-08 23:35:00,1.4402,1.4406,1.4401,1.4406,232400000.0
2006-08-08 23:40:00,1.4407,1.44131,1.44025,1.44085,222400000.0
2006-08-08 23:45:00,1.44074,1.44109,1.44001,1.44046,205400000.0
2006-08-08 23:50:00,1.44031,1.44061,1.43993,1.43993,187600001.0
2006-08-08 23:55:00,1.44028,1.44034,1.4394,1.43947,193600001.0
2006-08-09 00:00:00,1.4396,1.43979,1.43923,1.43952,211100000.0
2006-08-09 00:05:00,1.43954,1.4398,1.43931,1.4397,198800002.0
2006-08-09 00:10:00,1.43984,1.43984,1.43911,1.43953,187200000.0
2006-08-09 00:15:00,1.43928,1.43946,1.43905,1.4394,160400000.0
2006-08-09 00:20:00,1.43947,1.43977,1.43898,1.43958,208200000.0
2006-08-09 00:25:00,1.43935,1.43982,1.43921,1.43961,220000000.0
2006-08-09 00:30:00,1.43942,1.44005,1.43942,1.43946,138800000.0
2006-08-09 00:35:00,1.43973,1.4401,1.4395,1.43989,211100000.0
2006-08-09 00:40:00,1.43992,1.44002,1.43918,1.43952,202800001.0
2006-08-09 00:45:00,1.43951,1.43995,1.43561,1.43561,201600000.0
2006-08-09 00:50:00,1.4363,1.43712,1.4361,1.43712,219900000.0
2006-08-09 00:55:00,1.43724,1.4373,1.43532,1.43554,218400002.0
2006-08-09 01:00:00,1.43574,1.43614,1.43534,1.43606,180300000.0
2006-08-09 01:05:00,1.43634,1.43668,1.43566,1.43653,216000003.0
2006-08-09 01:10:00,1.4364,1.43713,1.43606,1.43633,200100002.0
2006-08-09 01:15:00,1.43637,1.43711,1.43608,1.43698,175800001.0
2006-08-09 01:20:00,1.43701,1.43739,1.43638,1.4372,202700000.0
2006-08-09 01:25:00,1.43711,1.43766,1.43682,1.43734,242300000.0
2006-08-09 01:30:00,1.43747,1.43797,1.43707,1.43775,182900000.0
2006-08-09 01:35:00,1.43758,1.43782,1.43707,1.43746,203800001.0
2006-08-09 01:40:00,1.43745,1.43863,1.43745,1.43827,229900001.0
2006-08-09 01:45:00,1.43822,1.4389,1.43816,1.43861,171700000.0
2006-08-09 01:50:00,1.43855,1.43855,1.43802,1.43814,183000000.0
2006-08-09 01:55:00,1.43811,1.43826,1.43755,1.43802,171600000.0
2006-08-09 02:00:00,1.43775,1.43806,1.43735,1.43776,303200000.0
2006-08-09 02:05:00,1.43775,1.438,1.43739,1.43772,617000001.0
2006-08-09 02:10:00,1.4373,1.43763,1.43667,1.43687,416100000.0
2006-08-09 02:15:00,1.43669,1.43717,1.43646,1.43683,655400003.0
2006-08-09 02:20:00,1.43687,1.43696,1.43618,1.43637,233900000.0
2006-08-09 02:25:00,1.43624,1.43658,1.4359,1.43613,390700001.0
2006-08-09 02:30:00,1.43639,1.43647,1.43591,1.43645,416100000.0
2006-08-09 02:35:00,1.43655,1.43684,1.43624,1.43652,269200000.0
2006-08-09 02:40:00,1.43659,1.43679,1.43641,1.43662,182400000.0
2006-08-09 02:45:00,1.43616,1.43672,1.43586,1.43603,633600001.0
2006-08-09 02:50:00,1.43632,1.43727,1.43606,1.43693,281000000.0
2006-08-09 02:55:00,1.43691,1.43715,1.43645,1.43645,283800000.0
2006-08-09 03:00:00,1.43643,1.43668,1.43606,1.43632,354600001.0
2006-08-09 03:05:00,1.43639,1.43682,1.43613,1.43677,312800000.0
2006-08-09 03:10:00,1.43631,1.43719,1.43625,1.43674,218300000.0
2006-08-09 03:15:00,1.43662,1.43702,1.43654,1.43689,183100000.0
2006-08-09 03:20:00,1.43656,1.43694,1.43632,1.43656,310000002.0
2006-08-09 03:25:00,1.43688,1.43688,1.4361,1.43639,436300002.0
2006-08-09 03:30:00,1.43626,1.43678,1.43604,1.43641,207600000.0
2006-08-09 03:35:00,1.43656,1.43696,1.43639,1.43656,249100000.0
2006-08-09 03:40:00,1.43644,1.43699,1.43642,1.43667,304100000.0
2006-08-09 03:45:00,1.43668,1.43694,1.4364,1.43645,217300000.0
2006-08-09 03:50:00,1.43663,1.43671,1.4361,1.43621,310400001.0
2006-08-09 03:55:00,1.43652,1.43698,1.43599,1.4366,582500002.0
2006-08-09 04:00:00,1.43665,1.43696,1.43586,1.43594,534200000.0
2006-08-09 04:05:00,1.43589,1.43689,1.43585,1.43686,554000000.0
2006-08-09 04:10:00,1.43671,1.43686,1.43637,1.43686,379200001.0
2006-08-09 04:15:00,1.43679,1.43712,1.43668,1.4369,432200002.0
2006-08-09 04:20:00,1.43687,1.4373,1.43677,1.43706,428200000.0
2006-08-09 04:25:00,1.43691,1.43769,1.43688,1.43753,493800002.0
2006-08-09 04:30:00,1.43719,1.43765,1.43698,1.43707,240100000.0
2006-08-09 04:35:00,1.43692,1.4372,1.43642,1.43698,530800001.0
2006-08-09 04:40:00,1.43698,1.43746,1.43686,1.43733,243000001.0
2006-08-09 04:45:00,1.43722,1.4375,1.43664,1.43698,310000001.0
2006-08-09 04:50:00,1.43731,1.43739,1.43647,1.43652,235200000.0
2006-08-09 04:55:00,1.43682,1.43696,1.43643,1.43645,265300000.0
2006-08-09 05:00:00,1.43678,1.43733,1.43665,1.43708,541900002.0
2006-08-09 05:05:00,1.43703,1.43732,1.43665,1.43666,1129100000.0
2006-08-09 05:10:00,1.43672,1.43713,1.4367,1.43686,867200001.0
2006-08-09 05:15:00,1.43698,1.43724,1.43684,1.43687,956400000.0
2006-08-09 05:20:00,1.43688,1.43721,1.43672,1.43692,1134500004.0
2006-08-09 05:25:00,1.43722,1.43833,1.43702,1.43811,1034100001.0
2006-08-09 05:30:00,1.43806,1.43881,1.43773,1.4386,906200002.0
2006-08-09 05:35:00,1.43877,1.43883,1.43829,1.43861,750500001.0
2006-08-09 05:40:00,1.43838,1.43907,1.43832,1.43852,668300000.0
2006-08-09 05:45:00,1.43864,1.43914,1.4386,1.43878,1084900004.0
2006-08-09 05:50:00,1.43886,1.43943,1.43886,1.43928,1042100005.0
2006-08-09 05:55:00,1.43918,1.43928,1.43889,1.43892,713000003.0
2006-08-09 06:00:00,1.43895,1.43909,1.43833,1.43853,823000003.0
2006-08-09 06:05:00,1.43839,1.43857,1.4381,1.4381,1873000006.0
2006-08-09 06:10:00,1.43834,1.43876,1.43827,1.43846,1705000006.0
2006-08-09 06:15:00,1.43846,1.43856,1.43824,1.43839,925900000.0
2006-08-09 06:20:00,1.43834,1.43886,1.43824,1.43847,1510200004.0
2006-08-09 06:25:00,1.43842,1.43878,1.43837,1.43856,1345700003.0
2006-08-09 06:30:00,1.43853,1.43883,1.4385,1.4387,1134200002.0
2006-08-09 06:35:00,1.43851,1.43876,1.43815,1.4382,544900001.0
2006-08-09 06:40:00,1.43821,1.43833,1.43798,1.43818,1109500003.0
2006-08-09 06:45:00,1.43823,1.43831,1.43796,1.43808,983100001.0
2006-08-09 06:50:00,1.43833,1.43916,1.43831,1.4389,1011600000.0
2006-08-09 06:55:00,1.43888,1.43915,1.43851,1.43858,1030500002.0
2006-08-09 07:00:00,1.43881,1.43936,1.43812,1.4384,1243800003.0
2006-08-09 07:05:00,1.43856,1.43908,1.43831,1.43841,1046500002.0
2006-08-09 07:10:00,1.43848,1.43855,1.43797,1.43844,2017100005.0
2006-08-09 07:15:00,1.43869,1.43917,1.43834,1.43898,1459600000.0
2006-08-09 07:20:00,1.4391,1.43919,1.43838,1.43838,1767000002.0
2006-08-09 07:25:00,1.43833,1.43864,1.43792,1.43832,1224900004.0
2006-08-09 07:30:00,1.43839,1.43874,1.43825,1.43855,1888900004.0
2006-08-09 07:35:00,1.43855,1.43891,1.43839,1.43864,1210000000.0
2006-08-09 07:40:00,1.4387,1.43893,1.43828,1.43833,1991500008.0
2006-08-09 07:45:00,1.43845,1.43961,1.43826,1.43927,3007900010.0
2006-08-09 07:50:00,1.4392,1.44003,1.43883,1.43933,2467200005.0
2006-08-09 07:55:00,1.43932,1.43983,1.43927,1.4396,2843700006.0
2006-08-09 08:00:00,1.43972,1.44046,1.43921,1.43936,2040500004.0
2006-08-09 08:05:00,1.43944,1.43996,1.43923,1.43955,2508900008.0
2006-08-09 08:10:00,1.43977,1.44065,1.43952,1.44032,1590200003.0
2006-08-09 08:15:00,1.44033,1.44041,1.43935,1.4401,1282500000.0
2006-08-09 08:20:00,1.44,1.4406,1.43954,1.44029,1893700004.0
2006-08-09 08:25:00,1.44024,1.44068,1.43985,1.44068,2290500006.0
2006-08-09 08:30:00,1.44072,1.44091,1.43995,1.44071,1822800002.0
2006-08-09 08:35:00,1.44068,1.44104,1.4404,1.44078,2108700005.0
2006-08-09 08:40:00,1.44077,1.44122,1.44029,1.44037,2112100007.0
2006-08-09 08:45:00,1.44033,1.44056,1.44,1.44,2779300012.0
2006-08-09 08:50:00,1.44013,1.44057,1.43971,1.44024,3071600008.0
2006-08-09 08:55:00,1.44016,1.44016,1.43927,1.43979,2449300004.0
2006-08-09 09:00:00,1.4402,1.44082,1.43955,1.43972,2725400006.0
2006-08-09 09:05:00,1.43974,1.4403,1.43969,1.44027,1945300006.0
2006-08-09 09:10:00,1.44027,1.44055,1.43998,1.44005,2147200004.0
2006-08-09 09:15:00,1.43992,1.44055,1.43947,1.43947,2207400005.0
2006-08-09 09:20:00,1.43936,1.4396,1.43914,1.43923,1698200005.0
2006-08-09 09:25:00,1.43927,1.44075,1.43911,1.44052,2305200004.0
2006-08-09 09:30:00,1.44065,1.44086,1.44033,1.44075,2333000009.0
2006-08-09 09:35:00,1.44077,1.44089,1.43975,1.44,2051000004.0
2006-08-09 09:40:00,1.43995,1.44016,1.43953,1.43953,2110400005.0
2006-08-09 09:45:00,1.43968,1.43986,1.43939,1.43979,2203500006.0
2006-08-09 09:50:00,1.43972,1.4402,1.43958,1.43992,2310000003.0
2006-08-09 09:55:00,1.4399,1.44002,1.43938,1.43977,2855800007.0
2006-08-09 10:00:00,1.43963,1.44003,1.43887,1.43966,2511900004.0
2006-08-09 10:05:00,1.4394,1.44117,1.4394,1.44091,2428700011.0
2006-08-09 10:10:00,1.44078,1.44119,1.4407,1.44098,2272900003.0
2006-08-09 10:15:00,1.4411,1.44144,1.44076,1.44136,1958600004.0
2006-08-09 10:20:00,1.44123,1.44127,1.44078,1.44107,2167100005.0
2006-08-09 10:25:00,1.44106,1.44129,1.44079,1.44098,2681800009.0
2006-08-09 10:30:00,1.44097,1.44135,1.44066,1.44089,2521700004.0
2006-08-09 10:35:00,1.44107,1.44144,1.44062,1.44079,2412600004.0
2006-08-09 10:40:00,1.44076,1.44129,1.44048,1.44068,2291900003.0
2006-08-09 10:45:00,1.44061,1.44074,1.4395,1.44007,2108000005.0
2006-08-09 10:50:00,1.43995,1.44026,1.43967,1.44009,2131600005.0
2006-08-09 10:55:00,1.44008,1.44018,1.43957,1.43968,2560900005.0
2006-08-09 11:00:00,1.43978,1.44018,1.43953,1.43964,2370900003.0
2006-08-09 11:05:00,1.4395,1.43993,1.43935,1.43963,2109700003.0
2006-08-09 11:10:00,1.43981,1.44044,1.43966,1.44034,2375200009.0
2006-08-09 11:15:00,1.4403,1.4403,1.43949,1.43964,2177300008.0
2006-08-09 11:20:00,1.43928,1.43951,1.43885,1.43885,2563800005.0
2006-08-09 11:25:00,1.43887,1.43921,1.43872,1.439,2432600006.0
2006-08-09 11:30:00,1.43914,1.43954,1.43884,1.43905,2633800003.0
2006-08-09 11:35:00,1.43926,1.43999,1.43921,1.43972,2584200003.0
2006-08-09 11:40:00,1.43987,1.44014,1.43934,1.43939,3240400010.0
2006-08-09 11:45:00,1.43954,1.44001,1.43934,1.4399,2613100010.0
2006-08-09 11:50:00,1.43983,1.44009,1.43955,1.43972,1190300001.0
2006-08-09 11:55:00,1.43984,1.44044,1.43952,1.44021,2372200005.0
2006-08-09 12:00:00,1.44,1.44,1.43941,1.43962,2173100003.0
2006-08-09 12:05:00,1.43975,1.43975,1.43907,1.43932,1963300001.0
2006-08-09 12:10:00,1.43925,1.43993,1.43917,1.43982,1940300001.0
2006-08-09 12:15:00,1.43974,1.44056,1.43972,1.44022,1727800004.0
2006-08-09 12:20:00,1.44007,1.4402,1.43977,1.43979,2102500008.0
2006-08-09 12:25:00,1.44001,1.44025,1.43981,1.44007,2558200007.0
2006-08-09 12:30:00,1.44012,1.4414,1.44003,1.44098,2576200002.0
2006-08-09 12:35:00,1.44113,1.44113,1.44042,1.44065,2749300002.0
2006-08-09 12:40:00,1.44069,1.44194,1.44062,1.44166,2055100008.0
2006-08-09 12:45:00,1.44192,1.44226,1.44161,1.44192,2397100006.0
2006-08-09 12:50:00,1.44185,1.44219,1.44145,1.44195,2010000004.0
2006-08-09 12:55:00,1.44217,1.44247,1.44061,1.44086,2437500004.0
2006-08-09 13:00:00,1.44095,1.44197,1.4408,1.44158,1636300000.0
2006-08-09 13:05:00,1.44149,1.44198,1.44126,1.44137,1314200001.0
2006-08-09 13:10:00,1.44141,1.44204,1.44121,1.4418,1494800004.0
2006-08-09 13:15:00,1.44177,1.44182,1.44068,1.44097,1260500001.0
2006-08-09 13:20:00,1.44078,1.44122,1.44075,1.441,1093500001.0
2006-08-09 13:25:00,1.44109,1.44116,1.4406,1.44093,1790700005.0
2006-08-09 13:30:00,1.44102,1.44116,1.44039,1.44066,2006400004.0
2006-08-09 13:35:00,1.44075,1.4412,1.44069,1.44107,1927100004.0
2006-08-09 13:40:00,1.44104,1.44163,1.441,1.44148,1138100000.0
2006-08-09 13:45:00,1.44148,1.44155,1.44084,1.44126,1851500006.0
2006-08-09 13:50:00,1.44135,1.44156,1.44076,1.44113,1931000005.0
2006-08-09 13:55:00,1.44094,1.44163,1.44083,1.44155,1742100005.0
2006-08-09 14:00:00,1.44147,1.44183,1.44141,1.44157,1873800003.0
2006-08-09 14:05:00,1.44161,1.44204,1.44099,1.44131,1648000005.0
2006-08-09 14:10:00,1.44137,1.44148,1.44103,1.44133,1003700001.0
2006-08-09 14:15:00,1.44132,1.44177,1.44102,1.4413,2138100007.0
2006-08-09 14:20:00,1.44126,1.44168,1.44036,1.44103,1938700009.0
2006-08-09 14:25:00,1.44113,1.44165,1.44022,1.44083,1700000002.0
2006-08-09 14:30:00,1.44093,1.44157,1.44082,1.44156,200300000.0
2006-08-09 14:35:00,1.44166,1.4417,1.44102,1.44148,206400000.0
2006-08-09 14:40:00,1.44151,1.44182,1.44059,1.44111,196800000.0
2006-08-09 14:45:00,1.44098,1.4418,1.44074,1.44159,202600001.0
2006-08-09 14:50:00,1.44153,1.44195,1.44103,1.44139,154600000.0
2006-08-09 14:55:00,1.44174,1.44191,1.44144,1.4415,214600000.0
2006-08-09 15:00:00,1.44151,1.44357,1.44127,1.44276,237800002.0
2006-08-09 15:05:00,1.44275,1.44297,1.44188,1.44273,234100001.0
2006-08-09 15:10:00,1.44291,1.44303,1.44248,1.4429,168000001.0
2006-08-09 15:15:00,1.44295,1.44363,1.44245,1.44343,185800000.0
2006-08-09 15:20:00,1.44322,1.44322,1.44273,1.443,173100000.0
2006-08-09 15:25:00,1.44289,1.44335,1.44269,1.44318,189600001.0
2006-08-09 15:30:00,1.44329,1.4433,1.44269,1.44272,201800000.0
2006-08-09 15:35:00,1.44267,1.44288,1.44205,1.44226,190300000.0
2006-08-09 15:40:00,1.44242,1.44312,1.44222,1.44261,186900000.0
2006-08-09 15:45:00,1.44243,1.44281,1.44216,1.44266,249300000.0
2006-08-09 15:50:00,1.4426,1.44339,1.44244,1.44327,196600000.0
2006-08-09 15:55:00,1.44341,1.44351,1.44242,1.44264,180700000.0
2006-08-09 16:00:00,1.44286,1.44323,1.44213,1.44221,167700001.0
2006-08-09 16:05:00,1.44244,1.44329,1.44226,1.44308,218600001.0
2006-08-09 16:10:00,1.4431,1.44329,1.44269,1.44324,190600001.0
2006-08-09 16:15:00,1.4431,1.44339,1.44288,1.44312,174000000.0
2006-08-09 16:20:00,1.44311,1.444,1.44306,1.44341,221700000.0
2006-08-09 16:25:00,1.44378,1.44381,1.44294,1.44317,216400001.0
2006-08-09 16:30:00,1.44306,1.44331,1.44214,1.44259,232200001.0
2006-08-09 16:35:00,1.4427,1.44318,1.44233,1.44301,180200000.0
2006-08-09 16:40:00,1.44291,1.4432,1.44184,1.44222,209000000.0
2006-08-09 16:45:00,1.44185,1.44214,1.44153,1.44214,279100000.0
2006-08-09 16:50:00,1.44216,1.44272,1.44188,1.44261,205500001.0
2006-08-09 16:55:00,1.44265,1.44265,1.44183,1.44238,186300000.0
2006-08-09 17:00:00,1.44189,1.4424,1.44168,1.44228,216700000.0
2006-08-09 17:05:00,1.44224,1.44316,1.44204,1.44278,185300000.0
2006-08-09 17:10:00,1.4426,1.44302,1.44246,1.4425,231000000.0
2006-08-09 17:15:00,1.44277,1.44286,1.44214,1.44279,187500000.0
2006-08-09 17:20:00,1.44276,1.44316,1.44236,1.44306,194600000.0
2006-08-09 17:25:00,1.44296,1.44331,1.44264,1.4431,201700001.0
2006-08-09 17:30:00,1.44295,1.44295,1.44237,1.44277,210300000.0
2006-08-09 17:35:00,1.4427,1.44316,1.44236,1.44306,174800000.0
2006-08-09 17:40:00,1.44283,1.44365,1.44283,1.44335,202500000.0
2006-08-09 17:45:00,1.44334,1.44341,1.44275,1.44332,209400002.0
2006-08-09 17:50:00,1.44326,1.44332,1.44219,1.44269,189200001.0
2006-08-09 17:55:00,1.44269,1.44324,1.44213,1.44247,231000001.0
2006-08-09 18:00:00,1.44267,1.4435,1.44257,1.4432,204800000.0
2006-08-09 18:05:00,1.4433,1.4436,1.44305,1.44339,236900001.0
2006-08-09 18:10:00,1.44336,1.44354,1.44225,1.44265,181200000.0
2006-08-09 18:15:00,1.44237,1.44241,1.44136,1.44169,244700002.0
2006-08-09 18:20:00,1.44175,1.44224,1.44143,1.44146,200500000.0
2006-08-09 18:25:00,1.44166,1.44176,1.44088,1.44131,179800000.0
2006-08-09 18:30:00,1.44133,1.44154,1.44106,1.44135,195700001.0
2006-08-09 18:35:00,1.44134,1.44154,1.44112,1.44153,177400000.0
2006-08-09 18:40:00,1.44144,1.44214,1.44144,1.44158,177000000.0
2006-08-09 18:45:00,1.44182,1.44209,1.44169,1.44183,187800000.0
2006-08-09 18:50:00,1.44209,1.44223,1.44169,1.44209,253300003.0
2006-08-09 18:55:00,1.442,1.44239,1.44156,1.44205,184100000.0
2006-08-09 19:00:00,1.44213,1.44224,1.4415,1.44196,216000000.0
2006-08-09 19:05:00,1.44195,1.44215,1.44169,1.44205,215800002.0
2006-08-09 19:10:00,1.4422,1.44238,1.44168,1.44213,234400001.0
2006-08-09 19:15:00,1.44197,1.44218,1.44147,1.44182,218900001.0
2006-08-09 19:20:00,1.44179,1.44191,1.44107,1.44147,227000000.0
2006-08-09 19:25:00,1.44154,1.44154,1.44053,1.44101,188900000.0
2006-08-09 19:30:00,1.44102,1.44111,1.44076,1.44076,218900001.0
2006-08-09 19:35:00,1.44084,1.4411,1.44053,1.44071,162000000.0
2006-08-09 19:40:00,1.44059,1.44147,1.44054,1.44147,188300000.0
2006-08-09 19:45:00,1.44143,1.4417,1.44116,1.44142,183100001.0
2006-08-09 19:50:00,1.44175,1.44193,1.44147,1.44171,182700000.0
2006-08-09 19:55:00,1.44167,1.44178,1.44119,1.44119,178300000.0
2006-08-09 20:00:00,1.44114,1.44128,1.44065,1.44107,207800000.0
2006-08-09 20:05:00,1.44108,1.44134,1.44076,1.44133,183000001.0
2006-08-09 20:10:00,1.441,1.44183,1.44099,1.44172,182800000.0
2006-08-09 20:15:00,1.44173,1.44215,1.44123,1.44131,207800001.0
2006-08-09 20:20:00,1.44121,1.44121,1.44051,1.44071,196900000.0
2006-08-09 20:25:00,1.44107,1.4414,1.44039,1.44125,192400000.0
2006-08-09 20:30:00,1.44113,1.44118,1.44035,1.44097,190900000.0
2006-08-09 20:35:00,1.44084,1.44099,1.44052,1.44077,317300001.0
2006-08-09 20:40:00,1.44085,1.44104,1.44033,1.44082,189300000.0
2006-08-09 20:45:00,1.44063,1.44076,1.43996,1.4406,200900000.0
2006-08-09 20:50:00,1.44042,1.44101,1.44038,1.44063,181800000.0
2006-08-09 20:55:00,1.44067,1.44092,1.43989,1.43989,199600000.0
2006-08-09 21:00:00,1.43981,1.44015,1.43948,1.43993,146400000.0
2006-08-09 21:05:00,1.4397,1.44006,1.43956,1.43972,141500000.0
2006-08-09 21:10:00,1.4397,1.4398,1.43914,1.43959,215600000.0
2006-08-09 21:15:00,1.4397,1.43999,1.43914,1.43946,181400000.0
2006-08-09 21:20:00,1.43969,1.43987,1.43926,1.43955,255900002.0
2006-08-09 21:25:00,1.43961,1.44004,1.43939,1.43998,159500000.0
2006-08-09 21:30:00,1.43999,1.44014,1.43974,1.43984,142900000.0
2006-08-09 21:35:00,1.43974,1.44035,1.43943,1.44012,146600000.0
2006-08-09 21:40:00,1.43989,1.44081,1.43989,1.44063,134400000.0
2006-08-09 21:45:00,1.44066,1.44119,1.44056,1.44084,197800000.0
2006-08-09 21:50:00,1.4409,1.44096,1.44061,1.44075,244300001.0
2006-08-09 21:55:00,1.44069,1.44078,1.44016,1.44016,237700001.0
2006-08-09 22:00:00,1.44026,1.44037,1.43979,1.43979,179600000.0
2006-08-09 22:05:00,1.43979,1.44023,1.43943,1.43971,184900000.0
2006-08-09 22:10:00,1.43983,1.44034,1.43969,1.43976,207200002.0
2006-08-09 22:15:00,1.4399,1.44012,1.4397,1.43996,180100000.0
2006-08-09 22:20:00,1.44004,1.44025,1.43981,1.44004,213500000.0
2006-08-09 22:25:00,1.43991,1.44005,1.43944,1.43986,183600000.0
2006-08-09 22:30:00,1.43989,1.4401,1.4393,1.4398,232800000.0
2006-08-09 22:35:00,1.44,1.4401,1.43939,1.43991,197900000.0
2006-08-09 22:40:00,1.43995,1.44006,1.43959,1.44004,170000000.0
2006-08-09 22:45:00,1.44002,1.44023,1.43965,1.44004,214100002.0
2006-08-09 22:50:00,1.44002,1.4404,1.43967,1.44006,190100000.0
2006-08-09 22:55:00,1.44034,1.44049,1.44011,1.44036,161000000.0
2006-08-09 23:00:00,1.4403,1.4407,1.4401,1.4402,153400000.0
2006-08-09 23:05:00,1.4403,1.4403,1.4399,1.44,130000000.0
2006-08-09 23:10:00,1.4401,1.441,1.4401,1.4407,104000000.0
2006-08-09 23:15:00,1.4406,1.4406,1.4404,1.4404,104000000.0
2006-08-09 23:20:00,1.4403,1.4405,1.4402,1.4403,130000000.0
2006-08-09 23:25:00,1.4402,1.4402,1.44,1.4401,104000000.0
2006-08-09 23:30:00,1.4402,1.4405,1.4402,1.4404,104000000.0
2006-08-09 23:35:00,1.44024,1.44024,1.4396,1.43996,149800000.0
2006-08-09 23:40:00,1.44029,1.44049,1.43988,1.44037,239900001.0
2006-08-09 23:45:00,1.44031,1.4407,1.43939,1.43994,243600002.0
2006-08-09 23:50:00,1.44007,1.4402,1.43917,1.43917,176700000.0
2006-08-09 23:55:00,1.43995,1.4402,1.43941,1.43974,191100000.0
2006-08-10 00:00:00,1.43987,1.44004,1.43947,1.43997,202300000.0
2006-08-10 00:05:00,1.44013,1.44035,1.43991,1.44003,209400001.0
2006-08-10 00:10:00,1.44019,1.44045,1.44,1.4404,201300002.0
2006-08-10 00:15:00,1.44023,1.44058,1.44003,1.44027,172400001.0
2006-08-10 00:20:00,1.44018,1.4406,1.43979,1.44055,213700000.0
2006-08-10 00:25:00,1.44043,1.44071,1.44029,1.44036,262200000.0
2006-08-10 00:30:00,1.44018,1.44063,1.44014,1.44026,155800000.0
2006-08-10 00:35:00,1.44057,1.44086,1.44039,1.4406,199200001.0
2006-08-10 00:40:00,1.44063,1.44097,1.44035,1.44062,186800000.0
2006-08-10 00:45:00,1.44062,1.44146,1.44052,1.44122,190700000.0
2006-08-10 00:50:00,1.44124,1.44142,1.44051,1.44123,190800000.0
2006-08-10 00:55:00,1.44104,1.44146,1.44092,1.44107,217200001.0
2006-08-10 01:00:00,1.44094,1.44109,1.44054,1.44068,196600000.0
2006-08-10 01:05:00,1.44063,1.4409,1.44009,1.44044,177100001.0
2006-08-10 01:10:00,1.44034,1.44056,1.43995,1.44038,175600000.0
2006-08-10 01:15:00,1.44044,1.44064,1.43972,1.44058,183000001.0
2006-08-10 01:20:00,1.44055,1.44082,1.43965,1.44082,182200000.0
2006-08-10 01:25:00,1.44076,1.4412,1.44049,1.44118,173200000.0
2006-08-10 01:30:00,1.44118,1.4415,1.44081,1.44117,178800000.0
2006-08-10 01:35:00,1.44122,1.44183,1.4411,1.44179,222100001.0
2006-08-10 01:40:00,1.44191,1.442,1.44121,1.44168,150600000.0
2006-08-10 01:45:00,1.44161,1.44194,1.44114,1.44162,208100000.0
2006-08-10 01:50:00,1.44161,1.44174,1.44112,1.44127,236400001.0
2006-08-10 01:55:00,1.44122,1.44152,1.44094,1.44136,207700000.0
2006-08-10 02:00:00,1.44103,1.44136,1.4407,1.4409,855200000.0
2006-08-10 02:05:00,1.4408,1.4409,1.4406,1.4408,829600000.0
2006-08-10 02:10:00,1.4409,1.4409,1.4406,1.4406,1037000000.0
2006-08-10 02:15:00,1.44094,1.441,1.44001,1.44055,563000000.0
2006-08-10 02:20:00,1.44062,1.4411,1.44044,1.44097,196900001.0
2006-08-10 02:25:00,1.44087,1.4411,1.44066,1.44099,319300000.0
2006-08-10 02:30:00,1.44114,1.44124,1.4407,1.44114,414500000.0
2006-08-10 02:35:00,1.44119,1.44119,1.44065,1.44108,231400000.0
2006-08-10 02:40:00,1.44109,1.44141,1.44105,1.44127,171100000.0
2006-08-10 02:45:00,1.44076,1.44116,1.44044,1.4407,568100003.0
2006-08-10 02:50:00,1.44081,1.44116,1.44048,1.44082,319100002.0
2006-08-10 02:55:00,1.44097,1.44109,1.44051,1.44062,241700000.0
2006-08-10 03:00:00,1.44075,1.44146,1.44067,1.44106,300800000.0
2006-08-10 03:05:00,1.44123,1.44196,1.44106,1.44139,338100001.0
2006-08-10 03:10:00,1.44076,1.44143,1.44076,1.44119,217400000.0
2006-08-10 03:15:00,1.44082,1.44136,1.44081,1.44133,208900000.0
2006-08-10 03:20:00,1.44083,1.44147,1.44083,1.44136,300400001.0
2006-08-10 03:25:00,1.44178,1.44178,1.44122,1.44173,365200002.0
2006-08-10 03:30:00,1.44193,1.44265,1.44193,1.44211,200400000.0
2006-08-10 03:35:00,1.44234,1.44239,1.44111,1.44131,257000001.0
2006-08-10 03:40:00,1.44128,1.44189,1.44118,1.44154,356900001.0
2006-08-10 03:45:00,1.4415,1.44179,1.44119,1.44137,212900000.0
2006-08-10 03:50:00,1.44157,1.44171,1.44103,1.4412,344900002.0
2006-08-10 03:55:00,1.4415,1.44156,1.44058,1.44124,583800002.0
2006-08-10 04:00:00,1.44127,1.44151,1.44077,1.44115,578500002.0
2006-08-10 04:05:00,1.44111,1.44199,1.44089,1.44097,541000002.0
2006-08-10 04:10:00,1.44086,1.44117,1.44058,1.44101,410500002.0
2006-08-10 04:15:00,1.441,1.44132,1.4405,1.44071,403800000.0
2006-08-10 04:20:00,1.44062,1.44104,1.44015,1.44025,480700001.0
2006-08-10 04:25:00,1.44023,1.44258,1.44023,1.44207,584800002.0
2006-08-10 04:30:00,1.44186,1.44301,1.44186,1.44236,212100000.0
2006-08-10 04:35:00,1.44211,1.44241,1.44141,1.44209,486400000.0
2006-08-10 04:40:00,1.44206,1.4428,1.44201,1.44244,253900000.0
2006-08-10 04:45:00,1.44236,1.44263,1.44182,1.44227,290800003.0
2006-08-10 04:50:00,1.4426,1.4426,1.44191,1.4423,213700000.0
2006-08-10 04:55:00,1.44261,1.44272,1.44187,1.442,271400000.0
2006-08-10 05:00:00,1.44243,1.44251,1.44195,1.44206,448300002.0
2006-08-10 05:05:00,1.442,1.44221,1.44173,1.44187,1068700000.0
2006-08-10 05:10:00,1.44192,1.44242,1.44191,1.44214,793600002.0
2006-08-10 05:15:00,1.44227,1.44265,1.44217,1.44222,982400001.0
2006-08-10 05:20:00,1.44219,1.44244,1.44195,1.44221,1126000002.0
2006-08-10 05:25:00,1.44238,1.44255,1.44205,1.44221,970500001.0
2006-08-10 05:30:00,1.44223,1.44259,1.44208,1.44219,801200001.0
2006-08-10 05:35:00,1.44239,1.44264,1.44218,1.44252,760900005.0
2006-08-10 05:40:00,1.44236,1.44257,1.44213,1.44213,717700001.0
2006-08-10 05:45:00,1.4422,1.44271,1.44216,1.44221,1013200002.0
2006-08-10 05:50:00,1.44221,1.44258,1.44193,1.44207,928300004.0
2006-08-10 05:55:00,1.44193,1.44224,1.44181,1.44184,767600002.0
2006-08-10 06:00:00,1.4419,1.44212,1.44179,1.44187,846500002.0
2006-08-10 06:05:00,1.44184,1.44193,1.4415,1.44162,1762300005.0
2006-08-10 06:10:00,1.44151,1.44224,1.44137,1.44187,1636600005.0
2006-08-10 06:15:00,1.44173,1.44208,1.44096,1.44116,1020200005.0
2006-08-10 06:20:00,1.4411,1.44167,1.44097,1.44153,1426900006.0
2006-08-10 06:25:00,1.44157,1.44172,1.44131,1.44131,1297900004.0
2006-08-10 06:30:00,1.44125,1.44147,1.44115,1.44125,1079200003.0
2006-08-10 06:35:00,1.44107,1.44178,1.44105,1.44172,612700002.0
2006-08-10 06:40:00,1.44168,1.44168,1.44115,1.44125,999100003.0
2006-08-10 06:45:00,1.44128,1.44187,1.44127,1.44166,1039100002.0
2006-08-10 06:50:00,1.44192,1.44245,1.44186,1.44214,1049700001.0
2006-08-10 06:55:00,1.4421,1.44223,1.44187,1.44214,1007700001.0
2006-08-10 07:00:00,1.44232,1.44245,1.44192,1.44214,1361100004.0
2006-08-10 07:05:00,1.44219,1.44219,1.44182,1.44186,1081500004.0
2006-08-10 07:10:00,1.44206,1.44214,1.44154,1.44163,1780300003.0
2006-08-10 07:15:00,1.44175,1.44185,1.44099,1.44119,1524400002.0
2006-08-10 07:20:00,1.44117,1.44117,1.44065,1.44084,1853600002.0
2006-08-10 07:25:00,1.44085,1.44153,1.44069,1.44124,1216200002.0
2006-08-10 07:30:00,1.44135,1.44243,1.44123,1.44208,2026200006.0
2006-08-10 07:35:00,1.44193,1.44223,1.44135,1.44149,1305600006.0
2006-08-10 07:40:00,1.44149,1.44192,1.44147,1.44172,1911100008.0
2006-08-10 07:45:00,1.44178,1.44252,1.4417,1.44225,2910000008.0
2006-08-10 07:50:00,1.44225,1.4425,1.44178,1.44227,2634600010.0
2006-08-10 07:55:00,1.44222,1.4425,1.44203,1.44227,2766000008.0
2006-08-10 08:00:00,1.44232,1.44281,1.44215,1.44277,2152100009.0
2006-08-10 08:05:00,1.44288,1.44316,1.44256,1.44284,2267700002.0
2006-08-10 08:10:00,1.4429,1.4444,1.44271,1.44432,1640600007.0
2006-08-10 08:15:00,1.44433,1.44527,1.44422,1.44509,1364600001.0
2006-08-10 08:20:00,1.44491,1.44565,1.44469,1.44508,1774700000.0
2006-08-10 08:25:00,1.44511,1.44525,1.44449,1.44458,2329300005.0
2006-08-10 08:30:00,1.44462,1.44471,1.44323,1.44341,1919500004.0
2006-08-10 08:35:00,1.44354,1.44443,1.44354,1.44375,2207900008.0
2006-08-10 08:40:00,1.44373,1.44409,1.44342,1.44372,1948000003.0
2006-08-10 08:45:00,1.44371,1.44425,1.44363,1.44363,2760500004.0
2006-08-10 08:50:00,1.44369,1.44429,1.44329,1.44395,2904500003.0
2006-08-10 08:55:00,1.4441,1.44482,1.44392,1.44468,2504800007.0
2006-08-10 09:00:00,1.4447,1.44633,1.44453,1.44529,2866200004.0
2006-08-10 09:05:00,1.44509,1.44534,1.44368,1.4441,1964300004.0
2006-08-10 09:10:00,1.44404,1.44426,1.44347,1.4436,2183700002.0
2006-08-10 09:15:00,1.4435,1.44381,1.44321,1.44331,2129900004.0
2006-08-10 09:20:00,1.44316,1.44324,1.44243,1.44253,1653800003.0
2006-08-10 09:25:00,1.44217,1.44278,1.44155,1.44263,2285600001.0
2006-08-10 09:30:00,1.44256,1.44292,1.44214,1.44227,2179100007.0
2006-08-10 09:35:00,1.44226,1.4429,1.44226,1.44275,1817600004.0
2006-08-10 09:40:00,1.44252,1.44264,1.44119,1.44185,2131500005.0
2006-08-10 09:45:00,1.44195,1.44215,1.44125,1.44139,2355900007.0
2006-08-10 09:50:00,1.44111,1.44164,1.43936,1.43979,2284200005.0
2006-08-10 09:55:00,1.43969,1.44033,1.43944,1.44033,3101800011.0
2006-08-10 10:00:00,1.44042,1.44134,1.44027,1.44132,2460300006.0
2006-08-10 10:05:00,1.441,1.44106,1.43969,1.43986,2461800004.0
2006-08-10 10:10:00,1.43975,1.43989,1.43885,1.43931,2307600004.0
2006-08-10 10:15:00,1.43972,1.43998,1.43844,1.43873,1903400001.0
2006-08-10 10:20:00,1.43875,1.43928,1.43845,1.43919,2172200001.0
2006-08-10 10:25:00,1.43921,1.44016,1.43879,1.43987,2670700013.0
2006-08-10 10:30:00,1.43994,1.44023,1.43956,1.44013,2752500006.0
2006-08-10 10:35:00,1.44012,1.44043,1.43994,1.44019,2532100004.0
2006-08-10 10:40:00,1.44006,1.44024,1.43973,1.44016,2405100007.0
2006-08-10 10:45:00,1.44023,1.44025,1.43956,1.43967,2193100010.0
2006-08-10 10:50:00,1.43975,1.44074,1.43961,1.44069,2266700006.0
2006-08-10 10:55:00,1.44077,1.44088,1.44033,1.44053,2527500007.0
2006-08-10 11:00:00,1.4406,1.44124,1.43991,1.44004,2499600006.0
2006-08-10 11:05:00,1.44009,1.44089,1.44007,1.44063,2023100005.0
2006-08-10 11:10:00,1.44065,1.44072,1.44016,1.44017,2374000008.0
2006-08-10 11:15:00,1.4401,1.44075,1.43986,1.44019,2274100008.0
2006-08-10 11:20:00,1.44008,1.44105,1.43995,1.43995,2729000009.0
2006-08-10 11:25:00,1.44,1.44012,1.43923,1.44012,2443600009.0
2006-08-10 11:30:00,1.44043,1.44044,1.43962,1.43966,2561900003.0
2006-08-10 11:35:00,1.43977,1.44062,1.43959,1.44042,2848600008.0
2006-08-10 11:40:00,1.44035,1.44038,1.4397,1.43998,3249800007.0
2006-08-10 11:45:00,1.44028,1.44054,1.43996,1.44022,2556700004.0
2006-08-10 11:50:00,1.44022,1.44051,1.4393,1.43941,1329400003.0
2006-08-10 11:55:00,1.43945,1.43947,1.43885,1.43901,2255900002.0
2006-08-10 12:00:00,1.43912,1.4392,1.4385,1.43861,2028800002.0
2006-08-10 12:05:00,1.43876,1.43924,1.43827,1.43878,1982900008.0
2006-08-10 12:10:00,1.43885,1.43926,1.43867,1.43907,2068600007.0
2006-08-10 12:15:00,1.43892,1.43929,1.43863,1.43902,1691100004.0
2006-08-10 12:20:00,1.439,1.43917,1.43861,1.43866,2030600003.0
2006-08-10 12:25:00,1.43886,1.43907,1.43841,1.43859,2674400008.0
2006-08-10 12:30:00,1.43877,1.43895,1.43841,1.43853,2540200006.0
2006-08-10 12:35:00,1.43863,1.43863,1.43805,1.43819,2670900002.0
2006-08-10 12:40:00,1.43805,1.43876,1.43798,1.43864,2072000006.0
2006-08-10 12:45:00,1.43885,1.43914,1.43842,1.43855,2220000006.0
2006-08-10 12:50:00,1.43858,1.43869,1.43824,1.43836,1897000004.0
2006-08-10 12:55:00,1.43828,1.43897,1.43822,1.43882,2436000003.0
2006-08-10 13:00:00,1.43884,1.43897,1.43862,1.43891,1632600004.0
2006-08-10 13:05:00,1.43896,1.4395,1.43873,1.43914,1457000004.0
2006-08-10 13:10:00,1.43916,1.43926,1.4386,1.4386,1407600003.0
2006-08-10 13:15:00,1.43847,1.43874,1.43809,1.43838,1277900002.0
2006-08-10 13:20:00,1.43836,1.43888,1.43826,1.43878,1147900006.0
2006-08-10 13:25:00,1.4388,1.43908,1.43872,1.43888,1655800003.0
2006-08-10 13:30:00,1.43889,1.43932,1.4386,1.43917,2117200002.0
2006-08-10 13:35:00,1.43943,1.43983,1.43934,1.43944,2053600007.0
2006-08-10 13:40:00,1.43926,1.43979,1.43917,1.43979,1172200005.0
2006-08-10 13:45:00,1.43991,1.44002,1.43941,1.43941,1812300002.0
2006-08-10 13:50:00,1.43936,1.43954,1.43896,1.43943,1841400006.0
2006-08-10 13:55:00,1.43927,1.4396,1.43911,1.43938,1708100002.0
2006-08-10 14:00:00,1.43932,1.4397,1.43904,1.43905,1781800003.0
2006-08-10 14:05:00,1.43911,1.4398,1.43888,1.43896,1620900005.0
2006-08-10 14:10:00,1.43904,1.43924,1.43841,1.43854,1109200001.0
2006-08-10 14:15:00,1.43849,1.43872,1.43804,1.43813,2022200004.0
2006-08-10 14:20:00,1.43811,1.43924,1.4378,1.43898,1841100004.0
2006-08-10 14:25:00,1.4391,1.4394,1.43184,1.43196,1675300005.0
2006-08-10 14:30:00,1.43132,1.43917,1.43088,1.43896,166500000.0
2006-08-10 14:35:00,1.43898,1.43898,1.43711,1.43731,199100000.0
2006-08-10 14:40:00,1.43751,1.4378,1.43686,1.43726,227900000.0
2006-08-10 14:45:00,1.43718,1.43797,1.43675,1.43797,242500003.0
2006-08-10 14:50:00,1.43789,1.43823,1.43742,1.43779,179400001.0
2006-08-10 14:55:00,1.43819,1.43834,1.4379,1.43834,194100000.0
2006-08-10 15:00:00,1.43827,1.43832,1.43679,1.43765,193800000.0
2006-08-10 15:05:00,1.43753,1.43793,1.43667,1.43757,240200002.0
2006-08-10 15:10:00,1.4375,1.43851,1.4375,1.43771,186200000.0
2006-08-10 15:15:00,1.43779,1.43789,1.43724,1.4374,204300001.0
2006-08-10 15:20:00,1.43738,1.43794,1.43738,1.43764,153600000.0
2006-08-10 15:25:00,1.43751,1.43801,1.43733,1.43753,202400000.0
2006-08-10 15:30:00,1.43747,1.43772,1.43694,1.43699,202000001.0
2006-08-10 15:35:00,1.43721,1.43772,1.43691,1.43723,183500000.0
2006-08-10 15:40:00,1.43726,1.43765,1.43669,1.43715,159200000.0
2006-08-10 15:45:00,1.43697,1.43753,1.43677,1.4371,242300000.0
2006-08-10 15:50:00,1.43692,1.43723,1.43625,1.43625,179100002.0
2006-08-10 15:55:00,1.43647,1.4368,1.43602,1.43649,150800000.0
2006-08-10 16:00:00,1.43642,1.43657,1.43491,1.43526,164800000.0
2006-08-10 16:05:00,1.43525,1.4357,1.4346,1.43563,192800000.0
2006-08-10 16:10:00,1.43565,1.43565,1.43486,1.43531,199900000.0
2006-08-10 16:15:00,1.43493,1.43556,1.43462,1.43506,187100000.0
2006-08-10 16:20:00,1.43469,1.43693,1.43468,1.43548,230400001.0
2006-08-10 16:25:00,1.4355,1.43588,1.43494,1.43577,217600002.0
2006-08-10 16:30:00,1.43567,1.43695,1.43562,1.43683,247600001.0
2006-08-10 16:35:00,1.43694,1.4378,1.42646,1.43607,190200000.0
2006-08-10 16:40:00,1.43579,1.43747,1.43545,1.43747,248100000.0
2006-08-10 16:45:00,1.43715,1.43846,1.43663,1.43762,217000000.0
2006-08-10 16:50:00,1.43754,1.43835,1.43712,1.43835,211400001.0
2006-08-10 16:55:00,1.43846,1.4385,1.43772,1.4381,144800000.0
2006-08-10 17:00:00,1.43752,1.43816,1.43723,1.43801,208500001.0
2006-08-10 17:05:00,1.43765,1.43809,1.43727,1.43787,233400002.0
2006-08-10 17:10:00,1.4381,1.439,1.43804,1.43825,206700000.0
2006-08-10 17:15:00,1.43843,1.43843,1.43696,1.43758,216300001.0
2006-08-10 17:20:00,1.43755,1.43882,1.43739,1.4386,190300000.0
2006-08-10 17:25:00,1.43849,1.43983,1.43849,1.43933,189400001.0
2006-08-10 17:30:00,1.43924,1.43948,1.43818,1.43859,228700002.0
2006-08-10 17:35:00,1.43858,1.43858,1.43718,1.43757,219900000.0
2006-08-10 17:40:00,1.43737,1.4376,1.43677,1.43751,185300000.0
2006-08-10 17:45:00,1.43766,1.43804,1.43732,1.43796,181400000.0
2006-08-10 17:50:00,1.43806,1.43815,1.43694,1.43737,200300002.0
2006-08-10 17:55:00,1.43745,1.43777,1.43683,1.43697,176700000.0
2006-08-10 18:00:00,1.43728,1.43765,1.43696,1.43748,231800000.0
2006-08-10 18:05:00,1.43764,1.43857,1.43751,1.43837,221500000.0
2006-08-10 18:10:00,1.43834,1.4394,1.43827,1.43897,176000000.0
2006-08-10 18:15:00,1.43878,1.43945,1.4386,1.4394,200900000.0
2006-08-10 18:20:00,1.43951,1.43968,1.43893,1.439,166900000.0
2006-08-10 18:25:00,1.43912,1.43944,1.43889,1.43928,190900001.0
2006-08-10 18:30:00,1.4393,1.43983,1.43913,1.43962,174600000.0
2006-08-10 18:35:00,1.43958,1.43958,1.43899,1.43946,206000001.0
2006-08-10 18:40:00,1.4393,1.4393,1.43846,1.43849,149000000.0
2006-08-10 18:45:00,1.43864,1.43892,1.43791,1.43817,143700000.0
2006-08-10 18:50:00,1.43837,1.43879,1.43813,1.4387,199200000.0
2006-08-10 18:55:00,1.43847,1.43878,1.43815,1.43848,144300000.0
2006-08-10 19:00:00,1.43862,1.4387,1.43797,1.43853,156800000.0
2006-08-10 19:05:00,1.4386,1.43879,1.43814,1.43844,186600000.0
2006-08-10 19:10:00,1.43857,1.43862,1.43803,1.43843,210900000.0
2006-08-10 19:15:00,1.43831,1.43875,1.43799,1.43847,194100000.0
2006-08-10 19:20:00,1.43854,1.43888,1.43808,1.43882,201100000.0
2006-08-10 19:25:00,1.43904,1.4395,1.43881,1.43917,165000001.0
2006-08-10 19:30:00,1.43938,1.44017,1.43937,1.43992,200200000.0
2006-08-10 19:35:00,1.43985,1.44045,1.43954,1.44033,178400002.0
2006-08-10 19:40:00,1.4402,1.44063,1.43991,1.44035,209500000.0
2006-08-10 19:45:00,1.44024,1.44042,1.43986,1.44014,182100001.0
2006-08-10 19:50:00,1.44031,1.44037,1.43929,1.43965,195200002.0
2006-08-10 19:55:00,1.43971,1.43994,1.43956,1.43967,187500000.0
2006-08-10 20:00:00,1.43973,1.44013,1.43907,1.43926,189800000.0
2006-08-10 20:05:00,1.43923,1.43957,1.43912,1.43942,159700000.0
2006-08-10 20:10:00,1.43906,1.43976,1.43885,1.43943,198700000.0
2006-08-10 20:15:00,1.43963,1.44003,1.4393,1.43985,215900001.0
2006-08-10 20:20:00,1.44,1.44,1.43954,1.43971,198100001.0
2006-08-10 20:25:00,1.43987,1.4405,1.43948,1.44028,187500000.0
2006-08-10 20:30:00,1.4402,1.4402,1.43969,1.44005,235600000.0
2006-08-10 20:35:00,1.44014,1.4405,1.43996,1.44015,214000001.0
2006-08-10 20:40:00,1.44025,1.44057,1.43995,1.44033,287600000.0
2006-08-10 20:45:00,1.44023,1.44075,1.43998,1.4404,247500001.0
2006-08-10 20:50:00,1.44039,1.44071,1.44014,1.44049,202800000.0
2006-08-10 20:55:00,1.44057,1.4407,1.44003,1.44037,192000000.0
2006-08-10 21:00:00,1.44028,1.44083,1.4398,1.44083,183100000.0
2006-08-10 21:05:00,1.44056,1.4409,1.4401,1.44025,187200000.0
2006-08-10 21:10:00,1.44043,1.4405,1.43996,1.44027,197800001.0
2006-08-10 21:15:00,1.44027,1.44076,1.43995,1.44022,187900000.0
2006-08-10 21:20:00,1.44027,1.4408,1.43994,1.44051,212100000.0
2006-08-10 21:25:00,1.44051,1.44061,1.44003,1.44028,151000000.0
2006-08-10 21:30:00,1.44033,1.44079,1.4402,1.4403,162000001.0
2006-08-10 21:35:00,1.44022,1.44054,1.43988,1.44044,152100000.0
2006-08-10 21:40:00,1.44038,1.44079,1.44016,1.44059,139900000.0
2006-08-10 21:45:00,1.44069,1.44079,1.44032,1.44073,185400001.0
2006-08-10 21:50:00,1.44066,1.44099,1.44037,1.44089,212600000.0
2006-08-10 21:55:00,1.44091,1.44103,1.44019,1.44027,194200000.0
2006-08-10 22:00:00,1.4401,1.44063,1.4401,1.44036,194700001.0
2006-08-10 22:05:00,1.44042,1.44043,1.43985,1.44004,213400000.0
2006-08-10 22:10:00,1.44013,1.44037,1.44005,1.44012,189600000.0
2006-08-10 22:15:00,1.44026,1.44047,1.43997,1.4402,177300001.0
2006-08-10 22:20:00,1.44027,1.44071,1.44011,1.4407,215600000.0
2006-08-10 22:25:00,1.44067,1.44157,1.44053,1.44139,197500001.0
2006-08-10 22:30:00,1.44136,1.44148,1.44065,1.44131,184400001.0
2006-08-10 22:35:00,1.44145,1.44187,1.44122,1.44135,220200000.0
2006-08-10 22:40:00,1.44136,1.44174,1.44088,1.44173,186900000.0
2006-08-10 22:45:00,1.44148,1.44201,1.44126,1.4417,174000001.0
2006-08-10 22:50:00,1.44178,1.44188,1.44118,1.4415,187500000.0
2006-08-10 22:55:00,1.44172,1.44231,1.4415,1.44226,182400000.0
2006-08-10 23:00:00,1.44221,1.44231,1.4412,1.4412,144200000.0
2006-08-10 23:05:00,1.441,1.4414,1.4409,1.4411,159000000.0
2006-08-10 23:10:00,1.4414,1.4414,1.4411,1.4412,159000000.0
2006-08-10 23:15:00,1.4409,1.4416,1.4409,1.4414,159000000.0
2006-08-10 23:20:00,1.4415,1.4416,1.44012,1.44041,161000000.0
2006-08-10 23:25:00,1.4407,1.44139,1.4407,1.44079,203800000.0
2006-08-10 23:30:00,1.44065,1.44082,1.44016,1.44017,211200000.0
2006-08-10 23:35:00,1.44039,1.44113,1.44019,1.44106,172300000.0
2006-08-10 23:40:00,1.44137,1.44142,1.44064,1.44117,180600000.0
2006-08-10 23:45:00,1.44106,1.4414,1.44086,1.44124,244200001.0
2006-08-10 23:50:00,1.44136,1.44218,1.4411,1.4411,192700000.0
2006-08-10 23:55:00,1.44152,1.44187,1.44126,1.44131,192500001.0
2006-08-11 00:00:00,1.44144,1.44198,1.44116,1.44198,214300000.0
2006-08-11 00:05:00,1.4421,1.44246,1.44201,1.44214,215000002.0
2006-08-11 00:10:00,1.44244,1.44247,1.44166,1.44182,184800000.0
2006-08-11 00:15:00,1.44169,1.44217,1.44166,1.44204,185200000.0
2006-08-11 00:20:00,1.44204,1.44225,1.44162,1.442,163400000.0
2006-08-11 00:25:00,1.44184,1.44223,1.44159,1.4419,200200001.0
2006-08-11 00:30:00,1.44167,1.44209,1.44164,1.44164,132200000.0
2006-08-11 00:35:00,1.44199,1.44217,1.44179,1.442,179000000.0
2006-08-11 00:40:00,1.44204,1.44255,1.4418,1.44234,210200001.0
2006-08-11 00:45:00,1.44239,1.44245,1.44179,1.44202,216800000.0
2006-08-11 00:50:00,1.44202,1.44218,1.44149,1.44194,235500002.0
2006-08-11 00:55:00,1.44193,1.44195,1.44142,1.44178,198000000.0
2006-08-11 01:00:00,1.44179,1.44221,1.44162,1.44196,194700000.0
2006-08-11 01:05:00,1.44207,1.4422,1.44162,1.44206,180500001.0
2006-08-11 01:10:00,1.44195,1.44226,1.44157,1.44204,170300000.0
2006-08-11 01:15:00,1.44209,1.44217,1.44091,1.44099,192400000.0
2006-08-11 01:20:00,1.44108,1.44148,1.44062,1.44121,216100000.0
2006-08-11 01:25:00,1.44113,1.44132,1.4407,1.44095,181800000.0
2006-08-11 01:30:00,1.44111,1.44137,1.44063,1.44128,204000000.0
2006-08-11 01:35:00,1.44117,1.44132,1.44082,1.44125,182900001.0
2006-08-11 01:40:00,1.44119,1.44144,1.44082,1.44139,185000000.0
2006-08-11 01:45:00,1.44135,1.44151,1.44047,1.44091,171800000.0
2006-08-11 01:50:00,1.44095,1.44107,1.44023,1.44023,218000000.0
2006-08-11 01:55:00,1.44019,1.44033,1.43966,1.44033,192000001.0
2006-08-11 02:00:00,1.43995,1.44025,1.43972,1.4398,349700002.0
2006-08-11 02:05:00,1.43964,1.44027,1.43927,1.44013,553100001.0
2006-08-11 02:10:00,1.43994,1.44039,1.4398,1.44007,443400001.0
2006-08-11 02:15:00,1.44004,1.44072,1.43974,1.44044,549000001.0
2006-08-11 02:20:00,1.44054,1.4408,1.4398,1.43987,189800000.0
2006-08-11 02:25:00,1.43966,1.44008,1.43907,1.44008,355200002.0
2006-08-11 02:30:00,1.44027,1.44041,1.43967,1.44041,485100000.0
2006-08-11 02:35:00,1.44044,1.44056,1.43986,1.44005,293400001.0
2006-08-11 02:40:00,1.44008,1.4405,1.43976,1.44019,168300000.0
2006-08-11 02:45:00,1.43965,1.43998,1.43937,1.43952,663100000.0
2006-08-11 02:50:00,1.43983,1.44043,1.43922,1.43965,293800002.0
2006-08-11 02:55:00,1.43975,1.43988,1.43921,1.43921,264300002.0
2006-08-11 03:00:00,1.43936,1.43996,1.43931,1.43948,339000000.0
2006-08-11 03:05:00,1.43946,1.44028,1.43931,1.44011,296300000.0
2006-08-11 03:10:00,1.43954,1.44033,1.43947,1.43988,206600000.0
2006-08-11 03:15:00,1.43954,1.43996,1.43936,1.43993,195300001.0
2006-08-11 03:20:00,1.43942,1.43991,1.43919,1.43919,301300001.0
2006-08-11 03:25:00,1.43942,1.43942,1.43864,1.43887,365800000.0
2006-08-11 03:30:00,1.43901,1.43915,1.43846,1.43867,215100000.0
2006-08-11 03:35:00,1.43876,1.43946,1.43851,1.43882,282900000.0
2006-08-11 03:40:00,1.43884,1.43951,1.43823,1.43839,401100001.0
2006-08-11 03:45:00,1.43841,1.4394,1.43828,1.43868,213900000.0
2006-08-11 03:50:00,1.43885,1.43891,1.43797,1.43829,326700000.0
2006-08-11 03:55:00,1.43854,1.43879,1.43801,1.43864,573600000.0
2006-08-11 04:00:00,1.43861,1.43869,1.4378,1.43849,533200002.0
2006-08-11 04:05:00,1.43846,1.4392,1.4384,1.4388,592600001.0
2006-08-11 04:10:00,1.43873,1.4389,1.43845,1.43852,399800000.0
2006-08-11 04:15:00,1.43857,1.43891,1.43851,1.43858,363600001.0
2006-08-11 04:20:00,1.43853,1.4388,1.43837,1.43862,470700002.0
2006-08-11 04:25:00,1.4384,1.43982,1.4384,1.43969,524400000.0
2006-08-11 04:30:00,1.43927,1.43997,1.43907,1.43907,226000001.0
2006-08-11 04:35:00,1.43897,1.43982,1.43896,1.43949,459000001.0
2006-08-11 04:40:00,1.43938,1.44,1.43938,1.43994,281600000.0
2006-08-11 04:45:00,1.43986,1.43995,1.4392,1.43937,292200000.0
2006-08-11 04:50:00,1.43976,1.44002,1.43916,1.43948,230500001.0
2006-08-11 04:55:00,1.43981,1.43992,1.43948,1.43948,277500002.0
2006-08-11 05:00:00,1.43981,1.44014,1.43959,1.43971,470600000.0
2006-08-11 05:05:00,1.43969,1.43979,1.43935,1.43935,1156000005.0
2006-08-11 05:10:00,1.43938,1.43955,1.43911,1.43928,889800002.0
2006-08-11 05:15:00,1.43941,1.44,1.43908,1.43908,938900001.0
2006-08-11 05:20:00,1.43901,1.4393,1.43889,1.43893,1126000002.0
2006-08-11 05:25:00,1.43907,1.43939,1.43875,1.43921,1052100002.0
2006-08-11 05:30:00,1.43919,1.43937,1.4389,1.43893,856500000.0
2006-08-11 05:35:00,1.43916,1.43937,1.43881,1.43927,727000000.0
2006-08-11 05:40:00,1.4391,1.43968,1.43898,1.4395,767700002.0
2006-08-11 05:45:00,1.43948,1.44006,1.43909,1.4396,1047800003.0
2006-08-11 05:50:00,1.43938,1.43995,1.43938,1.43951,969300000.0
2006-08-11 05:55:00,1.43941,1.43962,1.43927,1.43947,729800001.0
2006-08-11 06:00:00,1.43951,1.43961,1.43933,1.43944,954300004.0
2006-08-11 06:05:00,1.43949,1.43989,1.43941,1.43946,1729900003.0
2006-08-11 06:10:00,1.43964,1.44006,1.43946,1.43969,1746600002.0
2006-08-11 06:15:00,1.43981,1.43988,1.43962,1.43986,938300003.0
2006-08-11 06:20:00,1.43994,1.44044,1.43951,1.43954,1344400000.0
2006-08-11 06:25:00,1.43951,1.43959,1.43926,1.43943,1259900002.0
2006-08-11 06:30:00,1.43941,1.43979,1.43937,1.43967,1025000004.0
2006-08-11 06:35:00,1.43952,1.43977,1.43935,1.43944,611900001.0
2006-08-11 06:40:00,1.43947,1.43958,1.43927,1.43958,996500000.0
2006-08-11 06:45:00,1.43956,1.43967,1.43915,1.43916,1022900002.0
2006-08-11 06:50:00,1.43956,1.43965,1.43915,1.4394,929600001.0
2006-08-11 06:55:00,1.43947,1.44067,1.43947,1.44035,990600003.0
2006-08-11 07:00:00,1.44049,1.44103,1.4403,1.44068,1266000006.0
2006-08-11 07:05:00,1.44086,1.44095,1.44029,1.44047,1011100004.0
2006-08-11 07:10:00,1.44057,1.44073,1.44038,1.44061,1995900008.0
2006-08-11 07:15:00,1.44083,1.44093,1.44046,1.44072,1514400002.0
2006-08-11 07:20:00,1.44072,1.44105,1.44037,1.44093,1787700005.0
2006-08-11 07:25:00,1.44103,1.4412,1.44039,1.44046,1263600003.0
2006-08-11 07:30:00,1.44061,1.44079,1.44014,1.44023,1920900005.0
2006-08-11 07:35:00,1.44019,1.44022,1.43976,1.44009,1355800003.0
2006-08-11 07:40:00,1.44007,1.44048,1.44,1.44031,1859600006.0
2006-08-11 07:45:00,1.44036,1.44046,1.44002,1.44014,2826800004.0
2006-08-11 07:50:00,1.44015,1.44041,1.44003,1.44013,2545000011.0
2006-08-11 07:55:00,1.4401,1.44077,1.43954,1.44065,2837100007.0
2006-08-11 08:00:00,1.44073,1.44073,1.43945,1.43985,1902200001.0
2006-08-11 08:05:00,1.43991,1.43991,1.43929,1.43951,2400800007.0
2006-08-11 08:10:00,1.43952,1.43985,1.43926,1.43932,1517200004.0
2006-08-11 08:15:00,1.43926,1.43942,1.43844,1.43872,1382200002.0
2006-08-11 08:20:00,1.43869,1.4388,1.43778,1.43822,1746000001.0
2006-08-11 08:25:00,1.43811,1.43862,1.43737,1.4382,2229300005.0
2006-08-11 08:30:00,1.43825,1.43838,1.43669,1.43761,1863000002.0
2006-08-11 08:35:00,1.43788,1.43871,1.43745,1.4384,2070700004.0
2006-08-11 08:40:00,1.43849,1.43881,1.43802,1.43842,2085600005.0
2006-08-11 08:45:00,1.43851,1.43874,1.43695,1.43736,2694500003.0
2006-08-11 08:50:00,1.43741,1.43751,1.43666,1.43718,2920500003.0
2006-08-11 08:55:00,1.43727,1.43815,1.4369,1.43809,2505600004.0
2006-08-11 09:00:00,1.4379,1.43814,1.43739,1.4379,2881400004.0
2006-08-11 09:05:00,1.43787,1.43839,1.4378,1.43807,2161900009.0
2006-08-11 09:10:00,1.43809,1.43838,1.43758,1.43789,2259300005.0
2006-08-11 09:15:00,1.43795,1.43815,1.43725,1.43746,2114100005.0
2006-08-11 09:20:00,1.43744,1.43821,1.43744,1.43773,1687900003.0
2006-08-11 09:25:00,1.43788,1.43828,1.43775,1.43798,2271600003.0
2006-08-11 09:30:00,1.43832,1.43892,1.43775,1.43779,2155800005.0
2006-08-11 09:35:00,1.43769,1.43965,1.43769,1.43942,1943500002.0
2006-08-11 09:40:00,1.43946,1.43961,1.43824,1.43824,2088300003.0
2006-08-11 09:45:00,1.4384,1.43876,1.43812,1.43876,2141000003.0
2006-08-11 09:50:00,1.43877,1.43962,1.43866,1.43947,2298300009.0
2006-08-11 09:55:00,1.43928,1.43946,1.43848,1.43889,2964500008.0
2006-08-11 10:00:00,1.4389,1.43905,1.43806,1.4386,2333500003.0
2006-08-11 10:05:00,1.43834,1.43878,1.43791,1.43871,2572100011.0
2006-08-11 10:10:00,1.43868,1.43947,1.43851,1.43874,2391600007.0
2006-08-11 10:15:00,1.43877,1.43948,1.43858,1.43885,1965400005.0
2006-08-11 10:20:00,1.43884,1.43909,1.43859,1.43864,2372600009.0
2006-08-11 10:25:00,1.43864,1.43884,1.43819,1.43845,2688400012.0
2006-08-11 10:30:00,1.43865,1.43948,1.4384,1.43902,2723200004.0
2006-08-11 10:35:00,1.4389,1.43921,1.43792,1.43817,2435300005.0
2006-08-11 10:40:00,1.43814,1.43891,1.4378,1.43891,2394200012.0
2006-08-11 10:45:00,1.43866,1.43922,1.43826,1.4391,2142300004.0
2006-08-11 10:50:00,1.43904,1.43919,1.43861,1.43904,2281200006.0
2006-08-11 10:55:00,1.43915,1.44004,1.43866,1.43981,2559900009.0
2006-08-11 11:00:00,1.44,1.44072,1.43987,1.44048,2506300004.0
2006-08-11 11:05:00,1.44042,1.44064,1.44016,1.44033,2149000002.0
2006-08-11 11:10:00,1.44039,1.4407,1.43991,1.44062,2431300003.0
2006-08-11 11:15:00,1.44064,1.44078,1.44005,1.44035,2202800006.0
2006-08-11 11:20:00,1.44029,1.44066,1.43921,1.43956,2757400002.0
2006-08-11 11:25:00,1.43943,1.44026,1.43933,1.43996,2364200005.0
2006-08-11 11:30:00,1.4399,1.44014,1.43961,1.43976,2601700010.0
2006-08-11 11:35:00,1.43994,1.44057,1.43978,1.44028,2804700007.0
2006-08-11 11:40:00,1.44027,1.44051,1.43995,1.44002,2958900005.0
2006-08-11 11:45:00,1.44009,1.44028,1.43922,1.43938,2438100003.0
2006-08-11 11:50:00,1.43948,1.43998,1.43887,1.43892,1362400007.0
2006-08-11 11:55:00,1.43938,1.43997,1.43914,1.43941,2455200009.0
2006-08-11 12:00:00,1.43955,1.43983,1.43917,1.43935,2189800007.0
2006-08-11 12:05:00,1.43945,1.43958,1.43901,1.43941,2068800006.0
2006-08-11 12:10:00,1.43932,1.4395,1.43831,1.43867,1960800005.0
2006-08-11 12:15:00,1.43856,1.43879,1.43848,1.43861,1694400003.0
2006-08-11 12:20:00,1.43857,1.43869,1.43822,1.43822,2188000007.0
2006-08-11 12:25:00,1.43829,1.43893,1.43817,1.43869,2521300006.0
2006-08-11 12:30:00,1.43868,1.43912,1.43847,1.43884,2579600006.0
2006-08-11 12:35:00,1.43904,1.43935,1.43885,1.43914,2662100004.0
2006-08-11 12:40:00,1.43905,1.43938,1.43899,1.4392,2031100001.0
2006-08-11 12:45:00,1.43926,1.43943,1.43877,1.43905,2258600005.0
2006-08-11 12:50:00,1.43917,1.43939,1.43888,1.43904,1971200007.0
2006-08-11 12:55:00,1.43907,1.43937,1.43881,1.43881,2470000009.0
2006-08-11 13:00:00,1.43887,1.43983,1.4388,1.4398,1727100005.0
2006-08-11 13:05:00,1.43968,1.43989,1.43951,1.4396,1389900001.0
2006-08-11 13:10:00,1.43977,1.43994,1.43832,1.43855,1498100001.0
2006-08-11 13:15:00,1.43855,1.43912,1.43852,1.43912,1303100003.0
2006-08-11 13:20:00,1.43913,1.43932,1.439,1.439,1200100003.0
2006-08-11 13:25:00,1.43901,1.43926,1.43849,1.43878,1793700003.0
2006-08-11 13:30:00,1.43885,1.43885,1.43831,1.43848,2116100010.0
2006-08-11 13:35:00,1.43834,1.43841,1.43735,1.43771,1992700006.0
2006-08-11 13:40:00,1.43759,1.4383,1.43755,1.43788,1195500003.0
2006-08-11 13:45:00,1.43776,1.43801,1.43725,1.43749,1980300005.0
2006-08-11 13:50:00,1.43753,1.43789,1.43696,1.43779,1845800004.0
2006-08-11 13:55:00,1.43757,1.43766,1.437,1.43744,1694200002.0
2006-08-11 14:00:00,1.43726,1.43726,1.43557,1.43567,1796100005.0
2006-08-11 14:05:00,1.43568,1.43597,1.43438,1.43535,1569700001.0
2006-08-11 14:10:00,1.43542,1.43548,1.43381,1.43454,1017200003.0
2006-08-11 14:15:00,1.43465,1.43523,1.43388,1.43388,2098500005.0
2006-08-11 14:20:00,1.43386,1.43458,1.43369,1.43412,1784300000.0
2006-08-11 14:25:00,1.43424,1.43511,1.43342,1.43349,1647000002.0
2006-08-11 14:30:00,1.43381,1.43398,1.42737,1.43121,181000000.0
2006-08-11 14:35:00,1.43129,1.43199,1.43075,1.43116,197900001.0
2006-08-11 14:40:00,1.43118,1.43197,1.43087,1.4312,223000001.0
2006-08-11 14:45:00,1.43099,1.4318,1.43071,1.43118,188900001.0
2006-08-11 14:50:00,1.43093,1.43145,1.43007,1.43019,169800000.0
2006-08-11 14:55:00,1.43035,1.43074,1.42949,1.43,221600001.0
2006-08-11 15:00:00,1.43015,1.43015,1.42886,1.42909,190300000.0
2006-08-11 15:05:00,1.42899,1.42939,1.42845,1.42939,205400000.0
2006-08-11 15:10:00,1.42931,1.42931,1.42687,1.42713,173400001.0
2006-08-11 15:15:00,1.42701,1.4274,1.42583,1.42699,199200000.0
2006-08-11 15:20:00,1.427,1.42725,1.42626,1.42634,186800000.0
2006-08-11 15:25:00,1.42631,1.42725,1.42618,1.42674,215700002.0
2006-08-11 15:30:00,1.42672,1.42688,1.42603,1.4262,167900000.0
2006-08-11 15:35:00,1.42606,1.42651,1.42503,1.4255,217200000.0
2006-08-11 15:40:00,1.42575,1.42584,1.42396,1.42489,162200000.0
2006-08-11 15:45:00,1.42471,1.42604,1.42416,1.42604,232900000.0
2006-08-11 15:50:00,1.42586,1.42608,1.42536,1.42546,179500000.0
2006-08-11 15:55:00,1.42567,1.42653,1.42527,1.42608,177000000.0
2006-08-11 16:00:00,1.4262,1.42689,1.42572,1.42572,167100000.0
2006-08-11 16:05:00,1.42572,1.42586,1.4249,1.42506,194400000.0
2006-08-11 16:10:00,1.42512,1.42661,1.42499,1.42661,222100001.0
2006-08-11 16:15:00,1.42639,1.42746,1.42639,1.42713,174400000.0
2006-08-11 16:20:00,1.42707,1.42737,1.42674,1.42728,211500000.0
2006-08-11 16:25:00,1.42743,1.42839,1.42693,1.42825,191300000.0
2006-08-11 16:30:00,1.42826,1.42893,1.42809,1.42845,232000000.0
2006-08-11 16:35:00,1.4285,1.42896,1.42848,1.42867,190800001.0
2006-08-11 16:40:00,1.42835,1.4284,1.42769,1.42834,206900000.0
2006-08-11 16:45:00,1.42815,1.4296,1.42811,1.4296,207300001.0
2006-08-11 16:50:00,1.42931,1.43006,1.42906,1.43006,184600000.0
2006-08-11 16:55:00,1.43018,1.43018,1.42915,1.42961,173400000.0
2006-08-11 17:00:00,1.42933,1.42981,1.4287,1.42928,193200000.0
2006-08-11 17:05:00,1.42941,1.42985,1.42916,1.42934,165000000.0
2006-08-11 17:10:00,1.42916,1.42972,1.42916,1.42943,195400000.0
2006-08-11 17:15:00,1.42992,1.4301,1.42933,1.42976,201800000.0
2006-08-11 17:20:00,1.42967,1.42991,1.42913,1.42942,211400000.0
2006-08-11 17:25:00,1.42901,1.42939,1.42882,1.42907,217400001.0
2006-08-11 17:30:00,1.42899,1.42924,1.42817,1.42889,174200000.0
2006-08-11 17:35:00,1.42905,1.42976,1.42838,1.42959,180000000.0
2006-08-11 17:40:00,1.42939,1.4302,1.42939,1.4302,186400000.0
2006-08-11 17:45:00,1.43051,1.4307,1.42998,1.43033,197900000.0
2006-08-11 17:50:00,1.43024,1.43099,1.43007,1.43043,185600000.0
2006-08-11 17:55:00,1.43043,1.43062,1.42888,1.42904,223700000.0
2006-08-11 18:00:00,1.4292,1.42924,1.42785,1.42855,227000000.0
2006-08-11 18:05:00,1.42876,1.42914,1.42848,1.42892,231700001.0
2006-08-11 18:10:00,1.42891,1.42958,1.42871,1.4291,223600000.0
2006-08-11 18:15:00,1.42891,1.42911,1.42846,1.42889,187300001.0
2006-08-11 18:20:00,1.42876,1.42917,1.42869,1.42872,232800001.0
2006-08-11 18:25:00,1.42897,1.42928,1.42872,1.42917,208000000.0
2006-08-11 18:30:00,1.4292,1.4292,1.42811,1.4285,186600001.0
2006-08-11 18:35:00,1.42851,1.42864,1.42805,1.42827,188100000.0
2006-08-11 18:40:00,1.42813,1.42895,1.42807,1.4284,195700000.0
2006-08-11 18:45:00,1.42852,1.42852,1.42814,1.42836,176800001.0
2006-08-11 18:50:00,1.4285,1.42869,1.42826,1.42869,218100000.0
2006-08-11 18:55:00,1.42837,1.42856,1.42763,1.42801,186100001.0
2006-08-11 19:00:00,1.42823,1.4286,1.42781,1.42841,208000000.0
2006-08-11 19:05:00,1.42849,1.42923,1.42834,1.42915,209500000.0
2006-08-11 19:10:00,1.42923,1.4301,1.42885,1.42994,241500000.0
2006-08-11 19:15:00,1.4299,1.43007,1.42947,1.4298,162300000.0
2006-08-11 19:20:00,1.42975,1.42998,1.42945,1.42995,190400000.0
2006-08-11 19:25:00,1.42996,1.42996,1.4291,1.42951,195800000.0
2006-08-11 19:30:00,1.42959,1.42963,1.42889,1.42913,201100000.0
2006-08-11 19:35:00,1.42927,1.42943,1.42867,1.42929,201700000.0
2006-08-11 19:40:00,1.42931,1.42953,1.42899,1.42933,179400001.0
2006-08-11 19:45:00,1.42925,1.42928,1.42864,1.42899,205000000.0
2006-08-11 19:50:00,1.42929,1.42943,1.42887,1.4294,225600001.0
2006-08-11 19:55:00,1.42947,1.42999,1.42916,1.42946,168400000.0
2006-08-11 20:00:00,1.42936,1.4299,1.42871,1.42944,275600001.0
2006-08-11 20:05:00,1.42933,1.4295,1.42899,1.42935,149200000.0
2006-08-11 20:10:00,1.42904,1.42955,1.42872,1.42934,205600000.0
2006-08-11 20:15:00,1.42947,1.42959,1.42906,1.42954,217800001.0
2006-08-11 20:20:00,1.4295,1.4302,1.42941,1.42979,182800000.0
2006-08-11 20:25:00,1.43003,1.43043,1.42956,1.43017,192500000.0
2006-08-11 20:30:00,1.43018,1.43019,1.42958,1.43016,190500000.0
2006-08-11 20:35:00,1.43014,1.43073,1.43014,1.43043,228600000.0
2006-08-11 20:40:00,1.43054,1.4309,1.4297,1.43021,194300000.0
2006-08-11 20:45:00,1.43004,1.43054,1.42982,1.43002,179800000.0
2006-08-11 20:50:00,1.42986,1.43047,1.42931,1.42936,173400000.0
2006-08-11 20:55:00,1.42938,1.43016,1.42933,1.43016,177500000.0
2006-08-11 21:00:00,1.43001,1.43035,1.42939,1.43035,196500001.0
2006-08-11 21:05:00,1.43031,1.43099,1.43031,1.43098,166200000.0
2006-08-11 21:10:00,1.431,1.43102,1.43041,1.43081,206700000.0
2006-08-11 21:15:00,1.4309,1.43122,1.43027,1.43086,228400000.0
2006-08-11 21:20:00,1.43088,1.43116,1.43005,1.43084,216800001.0
2006-08-11 21:25:00,1.43096,1.43134,1.43053,1.4306,178300000.0
2006-08-11 21:30:00,1.43063,1.43084,1.42989,1.43006,170700000.0
2006-08-11 21:35:00,1.43005,1.43026,1.42965,1.42976,197700001.0
2006-08-11 21:40:00,1.42968,1.43014,1.42962,1.42996,145000000.0
2006-08-11 21:45:00,1.42999,1.43015,1.4295,1.42979,194600002.0
2006-08-11 21:50:00,1.42997,1.42999,1.42941,1.42973,242900000.0
2006-08-11 21:55:00,1.42973,1.43015,1.42964,1.42979,195400000.0
2006-08-11 22:00:00,1.42986,1.4305,1.4298,1.43027,161100000.0
2006-08-11 22:05:00,1.43032,1.43101,1.43014,1.43064,179800000.0
2006-08-11 22:10:00,1.43063,1.4307,1.42969,1.42976,224900002.0
2006-08-11 22:15:00,1.42987,1.43015,1.42979,1.42988,221000001.0
2006-08-11 22:20:00,1.42994,1.4305,1.42972,1.43049,190600000.0
2006-08-11 22:25:00,1.43042,1.43052,1.42993,1.43031,227100001.0
2006-08-11 22:30:00,1.43033,1.43068,1.42973,1.43054,214900000.0
2006-08-11 22:35:00,1.43067,1.43094,1.43023,1.43068,210600001.0
2006-08-11 22:40:00,1.43073,1.43077,1.43019,1.43057,191700001.0
2006-08-11 22:45:00,1.43048,1.43124,1.43015,1.43108,169500001.0
2006-08-11 22:50:00,1.4311,1.43119,1.43061,1.43072,186700000.0
2006-08-11 22:55:00,1.43093,1.43095,1.43028,1.43071,174000000.0
2006-08-13 23:30:00,1.43017,1.43017,1.42703,1.42708,96000000.0
2006-08-13 23:35:00,1.42779,1.42931,1.42779,1.4292,186600000.0
2006-08-13 23:40:00,1.42943,1.42943,1.42869,1.42923,167600000.0
2006-08-13 23:45:00,1.42912,1.42939,1.42893,1.42921,211100000.0
2006-08-13 23:50:00,1.42924,1.42947,1.42853,1.42853,189400000.0
2006-08-13 23:55:00,1.42893,1.42942,1.42893,1.42916,219900000.0
2006-08-14 00:00:00,1.42941,1.43062,1.42941,1.43039,264300001.0
2006-08-14 00:05:00,1.43044,1.43067,1.43021,1.43049,237100001.0
2006-08-14 00:10:00,1.43062,1.43119,1.43047,1.43117,190900000.0
2006-08-14 00:15:00,1.43085,1.43094,1.43052,1.43078,160000000.0
2006-08-14 00:20:00,1.43086,1.43103,1.43043,1.43098,191200000.0
2006-08-14 00:25:00,1.43086,1.43142,1.43076,1.43122,177100000.0
2006-08-14 00:30:00,1.43104,1.43168,1.43104,1.43123,165700000.0
2006-08-14 00:35:00,1.43164,1.43222,1.43153,1.43198,165100000.0
2006-08-14 00:40:00,1.43201,1.43221,1.43155,1.43202,141100000.0
2006-08-14 00:45:00,1.43193,1.43224,1.43152,1.43207,206000000.0
2006-08-14 00:50:00,1.43204,1.43223,1.43175,1.43213,234600000.0
2006-08-14 00:55:00,1.43213,1.43213,1.43148,1.43183,170200001.0
2006-08-14 01:00:00,1.43158,1.4316,1.42997,1.43043,183700000.0
2006-08-14 01:05:00,1.43054,1.43168,1.4305,1.43151,195400000.0
2006-08-14 01:10:00,1.43157,1.43165,1.43103,1.43125,183300001.0
2006-08-14 01:15:00,1.43134,1.43139,1.4308,1.43104,222600001.0
2006-08-14 01:20:00,1.43112,1.43123,1.43064,1.43114,185000000.0
2006-08-14 01:25:00,1.43104,1.43117,1.43077,1.43101,203900000.0
2006-08-14 01:30:00,1.43112,1.43116,1.43054,1.43092,238900002.0
2006-08-14 01:35:00,1.43094,1.43152,1.43074,1.43132,218200001.0
2006-08-14 01:40:00,1.43123,1.43146,1.43084,1.43141,185400002.0
2006-08-14 01:45:00,1.4314,1.43196,1.43117,1.43161,194100000.0
2006-08-14 01:50:00,1.43168,1.43189,1.43132,1.43134,220500001.0
2006-08-14 01:55:00,1.43132,1.43161,1.43107,1.43137,189800001.0
2006-08-14 02:00:00,1.43111,1.4314,1.43065,1.43069,365200003.0
2006-08-14 02:05:00,1.43065,1.43077,1.43021,1.4306,545800001.0
2006-08-14 02:10:00,1.43035,1.43077,1.43035,1.43073,496400002.0
2006-08-14 02:15:00,1.43066,1.43096,1.42979,1.43068,564700001.0
2006-08-14 02:20:00,1.43072,1.43097,1.43042,1.43063,201000000.0
2006-08-14 02:25:00,1.4305,1.43072,1.43003,1.4306,338100000.0
2006-08-14 02:30:00,1.43076,1.43076,1.43024,1.4306,405500001.0
2006-08-14 02:35:00,1.43069,1.4308,1.43032,1.4306,286000002.0
2006-08-14 02:40:00,1.43067,1.43114,1.4305,1.43111,201100001.0
2006-08-14 02:45:00,1.43065,1.43153,1.43063,1.43094,574900001.0
2006-08-14 02:50:00,1.43115,1.4313,1.43043,1.43063,275900000.0
2006-08-14 02:55:00,1.4307,1.43108,1.43058,1.43081,287900001.0
2006-08-14 03:00:00,1.43094,1.43113,1.43053,1.43073,334200001.0
2006-08-14 03:05:00,1.43071,1.43142,1.43056,1.43142,280900001.0
2006-08-14 03:10:00,1.43098,1.43147,1.43046,1.43086,239800000.0
2006-08-14 03:15:00,1.43071,1.43144,1.43071,1.43138,198800000.0
2006-08-14 03:20:00,1.4309,1.43143,1.43074,1.43098,329600001.0
2006-08-14 03:25:00,1.43131,1.43131,1.43069,1.43104,350400002.0
2006-08-14 03:30:00,1.43106,1.43163,1.43098,1.43124,177900000.0
2006-08-14 03:35:00,1.43121,1.43166,1.43092,1.43095,293400002.0
2006-08-14 03:40:00,1.43086,1.43157,1.43074,1.43129,321800000.0
2006-08-14 03:45:00,1.43127,1.43192,1.43091,1.431,194200000.0
2006-08-14 03:50:00,1.43129,1.43165,1.43096,1.43124,354500000.0
2006-08-14 03:55:00,1.43155,1.43161,1.42983,1.43051,610300000.0
2006-08-14 04:00:00,1.43047,1.43068,1.42982,1.42998,559800000.0
2006-08-14 04:05:00,1.42983,1.43068,1.42965,1.43012,585000001.0
2006-08-14 04:10:00,1.43002,1.43016,1.42968,1.42984,427600002.0
2006-08-14 04:15:00,1.42986,1.43023,1.42983,1.43013,405700001.0
2006-08-14 04:20:00,1.43001,1.43047,1.42989,1.4301,483000001.0
2006-08-14 04:25:00,1.43008,1.43071,1.42994,1.43044,525000000.0
2006-08-14 04:30:00,1.42996,1.43048,1.42982,1.43035,243100000.0
2006-08-14 04:35:00,1.43016,1.43063,1.42979,1.43043,513300002.0
2006-08-14 04:40:00,1.43043,1.43101,1.43043,1.4309,277000002.0
2006-08-14 04:45:00,1.43064,1.43093,1.43024,1.43024,281700001.0
2006-08-14 04:50:00,1.43057,1.43075,1.43005,1.43039,219700001.0
2006-08-14 04:55:00,1.43093,1.43111,1.43023,1.43041,259800000.0
2006-08-14 05:00:00,1.43082,1.4311,1.43047,1.43052,459900001.0
2006-08-14 05:05:00,1.43053,1.43114,1.43036,1.43091,1138200003.0
2006-08-14 05:10:00,1.43098,1.43129,1.4309,1.43105,883400004.0
2006-08-14 05:15:00,1.43117,1.43138,1.43095,1.43105,898300001.0
2006-08-14 05:20:00,1.43109,1.43131,1.43079,1.43091,1018500000.0
2006-08-14 05:25:00,1.4311,1.43127,1.43081,1.431,1051100004.0
2006-08-14 05:30:00,1.43094,1.4313,1.43062,1.43065,900900001.0
2006-08-14 05:35:00,1.43088,1.43095,1.43049,1.43079,737300002.0
2006-08-14 05:40:00,1.43062,1.43089,1.43047,1.43053,755500003.0
2006-08-14 05:45:00,1.43058,1.43084,1.43028,1.4303,1095200004.0
2006-08-14 05:50:00,1.43028,1.43063,1.43023,1.43049,931800001.0
2006-08-14 05:55:00,1.43037,1.43053,1.43019,1.43022,845100000.0
2006-08-14 06:00:00,1.43029,1.43075,1.43028,1.43045,844300003.0
2006-08-14 06:05:00,1.43044,1.43061,1.43026,1.43041,1892500006.0
2006-08-14 06:10:00,1.43049,1.4307,1.43023,1.43033,1747400004.0
2006-08-14 06:15:00,1.43033,1.43044,1.43012,1.43035,976700000.0
2006-08-14 06:20:00,1.43035,1.43081,1.43033,1.43069,1471500003.0
2006-08-14 06:25:00,1.43067,1.4309,1.42997,1.43001,1364300001.0
2006-08-14 06:30:00,1.42999,1.43067,1.42997,1.43064,1091400003.0
2006-08-14 06:35:00,1.43047,1.43059,1.42864,1.42947,545900000.0
2006-08-14 06:40:00,1.42946,1.42993,1.42931,1.42982,967800000.0
2006-08-14 06:45:00,1.42987,1.43006,1.42971,1.42983,1098200008.0
2006-08-14 06:50:00,1.42987,1.43019,1.42947,1.42995,1021900002.0
2006-08-14 06:55:00,1.42993,1.43004,1.42931,1.42937,939900001.0
2006-08-14 07:00:00,1.42948,1.42962,1.42923,1.42952,1175700002.0
2006-08-14 07:05:00,1.42962,1.42974,1.42933,1.42939,1008000005.0
2006-08-14 07:10:00,1.42947,1.42954,1.42924,1.42939,2007800004.0
2006-08-14 07:15:00,1.42953,1.42963,1.42922,1.42953,1436100006.0
2006-08-14 07:20:00,1.42953,1.42963,1.42928,1.42933,1778700001.0
2006-08-14 07:25:00,1.4294,1.42988,1.42926,1.42927,1329000002.0
2006-08-14 07:30:00,1.42928,1.4295,1.42916,1.42917,1903700005.0
2006-08-14 07:35:00,1.42916,1.42936,1.42899,1.42919,1303500000.0
2006-08-14 07:40:00,1.42909,1.42932,1.42878,1.42906,1949300005.0
2006-08-14 07:45:00,1.42906,1.42912,1.4284,1.42863,2952200008.0
2006-08-14 07:50:00,1.42851,1.42866,1.42782,1.42793,2507700006.0
2006-08-14 07:55:00,1.42798,1.42844,1.42789,1.42817,2924700009.0
2006-08-14 08:00:00,1.42816,1.42845,1.42784,1.42805,2030300003.0
2006-08-14 08:05:00,1.42815,1.42842,1.42777,1.42823,2478100008.0
2006-08-14 08:10:00,1.42827,1.42848,1.42754,1.4278,1494800002.0
2006-08-14 08:15:00,1.42778,1.42827,1.42778,1.42825,1316700002.0
2006-08-14 08:20:00,1.4283,1.42904,1.4281,1.42893,1813500004.0
2006-08-14 08:25:00,1.42901,1.42904,1.42872,1.4289,2297400007.0
2006-08-14 08:30:00,1.42898,1.42978,1.42867,1.42911,1831100005.0
2006-08-14 08:35:00,1.42895,1.43065,1.42891,1.43031,2079500003.0
2006-08-14 08:40:00,1.43006,1.43115,1.42931,1.43098,2021000005.0
2006-08-14 08:45:00,1.43108,1.43168,1.43054,1.43055,2800300004.0
2006-08-14 08:50:00,1.43075,1.43203,1.43057,1.4319,2726100008.0
2006-08-14 08:55:00,1.43221,1.43305,1.43174,1.43264,2566200006.0
2006-08-14 09:00:00,1.43268,1.43298,1.43241,1.43266,2910600011.0
2006-08-14 09:05:00,1.43258,1.43329,1.43235,1.43329,2063100004.0
2006-08-14 09:10:00,1.43333,1.4336,1.43235,1.43249,2139800003.0
2006-08-14 09:15:00,1.43226,1.4327,1.43196,1.43246,2264500009.0
2006-08-14 09:20:00,1.43247,1.43314,1.43181,1.43181,1652500003.0
2006-08-14 09:25:00,1.43189,1.43192,1.42997,1.43129,2260300001.0
2006-08-14 09:30:00,1.43109,1.43228,1.43022,1.43167,2130600004.0
2006-08-14 09:35:00,1.4316,1.43194,1.43073,1.43119,1943300004.0
2006-08-14 09:40:00,1.43119,1.43128,1.43065,1.43071,2215200006.0
2006-08-14 09:45:00,1.431,1.43124,1.43046,1.43063,2234900009.0
2006-08-14 09:50:00,1.43045,1.4319,1.43031,1.43183,2190400004.0
2006-08-14 09:55:00,1.43192,1.43212,1.43112,1.43144,3070400017.0
2006-08-14 10:00:00,1.43129,1.43229,1.43112,1.43201,2358400006.0
2006-08-14 10:05:00,1.4316,1.43209,1.43123,1.43164,2434600004.0
2006-08-14 10:10:00,1.43159,1.432,1.43148,1.43169,2181400002.0
2006-08-14 10:15:00,1.43172,1.43186,1.43113,1.43134,2009000002.0
2006-08-14 10:20:00,1.43131,1.4317,1.43097,1.43138,2209000007.0
2006-08-14 10:25:00,1.4315,1.43173,1.43117,1.43133,2575800004.0
2006-08-14 10:30:00,1.43115,1.43151,1.43084,1.43131,2471000001.0
2006-08-14 10:35:00,1.43107,1.43116,1.42986,1.43041,2512400008.0
2006-08-14 10:40:00,1.43047,1.43078,1.43024,1.43028,2391200004.0
2006-08-14 10:45:00,1.4303,1.43089,1.43002,1.43073,2059800002.0
2006-08-14 10:50:00,1.43077,1.43191,1.43023,1.43173,2217400005.0
2006-08-14 10:55:00,1.43179,1.43453,1.43179,1.43396,2494700002.0
2006-08-14 11:00:00,1.43417,1.4353,1.43386,1.43463,2396100008.0
2006-08-14 11:05:00,1.4345,1.43488,1.43425,1.43468,2107800007.0
2006-08-14 11:10:00,1.43475,1.43497,1.43424,1.43479,2395200005.0
2006-08-14 11:15:00,1.43479,1.43491,1.4341,1.43414,2073900001.0
2006-08-14 11:20:00,1.43415,1.43468,1.43408,1.43443,2709500008.0
2006-08-14 11:25:00,1.43449,1.43465,1.43351,1.4337,2474900005.0
2006-08-14 11:30:00,1.43373,1.43394,1.43337,1.4336,2551700005.0
2006-08-14 11:35:00,1.43373,1.43382,1.43304,1.43313,2862800008.0
2006-08-14 11:40:00,1.43304,1.43318,1.43262,1.43268,3276800008.0
2006-08-14 11:45:00,1.43296,1.43335,1.43276,1.43311,2593600010.0
2006-08-14 11:50:00,1.43314,1.4333,1.43261,1.43273,1316700006.0
2006-08-14 11:55:00,1.4327,1.43276,1.43219,1.43226,2207100005.0
2006-08-14 12:00:00,1.43236,1.43284,1.43223,1.43266,2135300008.0
2006-08-14 12:05:00,1.43284,1.43332,1.4328,1.4332,2001900005.0
2006-08-14 12:10:00,1.43331,1.43383,1.43326,1.43378,2030900006.0
2006-08-14 12:15:00,1.43372,1.43419,1.43363,1.43385,1692900005.0
2006-08-14 12:20:00,1.43381,1.43424,1.43358,1.43395,2230500007.0
2006-08-14 12:25:00,1.43415,1.43449,1.43381,1.43391,2625000008.0
2006-08-14 12:30:00,1.43388,1.43428,1.43341,1.43404,2435800005.0
2006-08-14 12:35:00,1.43432,1.43453,1.4339,1.43427,2651400006.0
2006-08-14 12:40:00,1.43435,1.43497,1.43428,1.43479,1898400003.0
2006-08-14 12:45:00,1.43463,1.43463,1.43397,1.43401,2266500004.0
2006-08-14 12:50:00,1.43396,1.43397,1.43277,1.43331,2110800007.0
2006-08-14 12:55:00,1.43309,1.43347,1.43284,1.43324,2526200012.0
2006-08-14 13:00:00,1.43347,1.43347,1.43273,1.43285,1620700004.0
2006-08-14 13:05:00,1.43296,1.43359,1.43267,1.43341,1386800005.0
2006-08-14 13:10:00,1.43351,1.43365,1.4331,1.43342,1446000003.0
2006-08-14 13:15:00,1.43345,1.43369,1.43301,1.43328,1252700001.0
2006-08-14 13:20:00,1.43333,1.43365,1.43319,1.43334,1077100002.0
2006-08-14 13:25:00,1.43343,1.43355,1.43274,1.43309,1810300007.0
2006-08-14 13:30:00,1.43314,1.43329,1.43278,1.43308,2280200010.0
2006-08-14 13:35:00,1.43317,1.43347,1.43298,1.43332,2074800002.0
2006-08-14 13:40:00,1.43322,1.43353,1.43299,1.43314,1187900002.0
2006-08-14 13:45:00,1.43336,1.43372,1.43294,1.43312,1867000003.0
2006-08-14 13:50:00,1.43303,1.43329,1.43237,1.43301,1893800002.0
2006-08-14 13:55:00,1.43286,1.43289,1.4323,1.43258,1766100003.0
2006-08-14 14:00:00,1.43254,1.43357,1.43247,1.43295,1825300006.0
2006-08-14 14:05:00,1.43301,1.43312,1.43235,1.43285,1539600005.0
2006-08-14 14:10:00,1.43313,1.43378,1.43294,1.43347,1017300000.0
2006-08-14 14:15:00,1.43352,1.4336,1.43283,1.43311,1924900003.0
2006-08-14 14:20:00,1.433,1.43301,1.43181,1.43187,1791000007.0
2006-08-14 14:25:00,1.43191,1.43237,1.4317,1.43224,1652400001.0
2006-08-14 14:30:00,1.43206,1.43229,1.4315,1.43229,181100000.0
2006-08-14 14:35:00,1.43247,1.43247,1.43136,1.43179,266100002.0
2006-08-14 14:40:00,1.43176,1.43187,1.43074,1.43169,187800000.0
2006-08-14 14:45:00,1.43161,1.43179,1.43064,1.43096,200000001.0
2006-08-14 14:50:00,1.43094,1.43174,1.43083,1.43118,207200002.0
2006-08-14 14:55:00,1.43148,1.43187,1.43123,1.43175,182000000.0
2006-08-14 15:00:00,1.43182,1.43223,1.43077,1.431,211200001.0
2006-08-14 15:05:00,1.43074,1.43176,1.43004,1.43112,227800002.0
2006-08-14 15:10:00,1.43121,1.43218,1.43121,1.4317,184300000.0
2006-08-14 15:15:00,1.43179,1.43222,1.43132,1.43183,204400000.0
2006-08-14 15:20:00,1.43204,1.43221,1.43039,1.43063,158100000.0
2006-08-14 15:25:00,1.43089,1.43122,1.43062,1.43085,176000001.0
2006-08-14 15:30:00,1.43089,1.43166,1.43057,1.43111,206600000.0
2006-08-14 15:35:00,1.43104,1.43165,1.43064,1.43133,208100001.0
2006-08-14 15:40:00,1.4316,1.43164,1.4299,1.43042,184500000.0
2006-08-14 15:45:00,1.43043,1.43068,1.42997,1.43005,199300000.0
2006-08-14 15:50:00,1.43001,1.43015,1.42909,1.42964,187000001.0
2006-08-14 15:55:00,1.42986,1.43012,1.42925,1.4295,185100000.0
2006-08-14 16:00:00,1.42968,1.43031,1.42951,1.43004,197600001.0
2006-08-14 16:05:00,1.4298,1.43019,1.42965,1.42997,162700000.0
2006-08-14 16:10:00,1.42995,1.43042,1.42953,1.43042,202800001.0
2006-08-14 16:15:00,1.4302,1.43095,1.42959,1.43095,153400001.0
2006-08-14 16:20:00,1.43098,1.43128,1.43063,1.43097,177800000.0
2006-08-14 16:25:00,1.43115,1.43142,1.43055,1.43114,233600000.0
2006-08-14 16:30:00,1.43116,1.43207,1.43103,1.43138,201700001.0
2006-08-14 16:35:00,1.43146,1.43174,1.43078,1.43174,211800000.0
2006-08-14 16:40:00,1.4317,1.43247,1.43118,1.43247,176000000.0
2006-08-14 16:45:00,1.4323,1.43293,1.43216,1.43293,189500000.0
2006-08-14 16:50:00,1.43255,1.43267,1.43182,1.43252,194100000.0
2006-08-14 16:55:00,1.43262,1.43308,1.43195,1.43308,167600000.0
2006-08-14 17:00:00,1.43253,1.43311,1.43249,1.43259,185600000.0
2006-08-14 17:05:00,1.43255,1.4334,1.43245,1.43339,180700000.0
2006-08-14 17:10:00,1.43351,1.43472,1.43351,1.43404,227900002.0
2006-08-14 17:15:00,1.43451,1.43451,1.43388,1.43432,181100000.0
2006-08-14 17:20:00,1.43418,1.43463,1.43376,1.43446,201400000.0
2006-08-14 17:25:00,1.43416,1.43464,1.43391,1.43462,222800000.0
2006-08-14 17:30:00,1.43472,1.43514,1.43414,1.43442,188000000.0
2006-08-14 17:35:00,1.43416,1.43436,1.43377,1.43426,189500000.0
2006-08-14 17:40:00,1.43386,1.43411,1.4334,1.43359,213000001.0
2006-08-14 17:45:00,1.4338,1.4338,1.43303,1.4335,182800000.0
2006-08-14 17:50:00,1.43353,1.43357,1.43237,1.43268,149700000.0
2006-08-14 17:55:00,1.43253,1.4329,1.43118,1.43127,194400000.0
2006-08-14 18:00:00,1.43092,1.43133,1.42995,1.42995,220300000.0
2006-08-14 18:05:00,1.43007,1.43044,1.42961,1.43026,231600001.0
2006-08-14 18:10:00,1.43019,1.4309,1.42974,1.4309,160700000.0
2006-08-14 18:15:00,1.43097,1.43192,1.4309,1.43175,240400000.0
2006-08-14 18:20:00,1.43186,1.4322,1.43148,1.43156,236300002.0
2006-08-14 18:25:00,1.43179,1.4321,1.43153,1.43191,202100001.0
2006-08-14 18:30:00,1.43217,1.43303,1.4321,1.43249,194500000.0
2006-08-14 18:35:00,1.43247,1.43294,1.43192,1.43286,183600000.0
2006-08-14 18:40:00,1.43273,1.43295,1.43233,1.43258,184600000.0
2006-08-14 18:45:00,1.43284,1.43369,1.43261,1.43312,168200001.0
2006-08-14 18:50:00,1.43324,1.43338,1.43254,1.43289,210100001.0
2006-08-14 18:55:00,1.43282,1.43327,1.43271,1.43324,198700000.0
2006-08-14 19:00:00,1.43342,1.43352,1.43271,1.43289,174100000.0
2006-08-14 19:05:00,1.43295,1.43314,1.43273,1.4328,228100000.0
2006-08-14 19:10:00,1.43296,1.43317,1.43242,1.43298,168200000.0
2006-08-14 19:15:00,1.43273,1.43286,1.43179,1.43218,193400001.0
2006-08-14 19:20:00,1.43218,1.43266,1.43193,1.43224,226000000.0
2006-08-14 19:25:00,1.43223,1.43223,1.43148,1.43183,167200000.0
2006-08-14 19:30:00,1.43195,1.43224,1.43166,1.43166,163800000.0
2006-08-14 19:35:00,1.43165,1.43185,1.43135,1.43173,176800000.0
2006-08-14 19:40:00,1.43168,1.43184,1.43133,1.43173,238100001.0
2006-08-14 19:45:00,1.43169,1.43174,1.43109,1.43128,209400000.0
2006-08-14 19:50:00,1.43154,1.432,1.43127,1.43168,170700000.0
2006-08-14 19:55:00,1.43171,1.43186,1.43116,1.43141,151200001.0
2006-08-14 20:00:00,1.43159,1.43257,1.43159,1.43231,217000002.0
2006-08-14 20:05:00,1.43232,1.43299,1.43219,1.4327,162600000.0
2006-08-14 20:10:00,1.43225,1.43278,1.43206,1.43258,196400000.0
2006-08-14 20:15:00,1.4325,1.4327,1.43144,1.43187,194700000.0
2006-08-14 20:20:00,1.43182,1.43231,1.43156,1.43162,219000002.0
2006-08-14 20:25:00,1.43211,1.43262,1.4318,1.43249,204700001.0
2006-08-14 20:30:00,1.43249,1.4326,1.43201,1.43211,212000001.0
2006-08-14 20:35:00,1.4321,1.43273,1.43201,1.43233,198700001.0
2006-08-14 20:40:00,1.4323,1.43277,1.43204,1.43266,205700000.0
2006-08-14 20:45:00,1.43255,1.43283,1.43213,1.43239,220900000.0
2006-08-14 20:50:00,1.43233,1.43244,1.43207,1.43226,187300000.0
2006-08-14 20:55:00,1.43225,1.43282,1.4321,1.43277,196400000.0
2006-08-14 21:00:00,1.43271,1.43332,1.43253,1.43313,167200000.0
2006-08-14 21:05:00,1.43287,1.43345,1.43286,1.43326,177000000.0
2006-08-14 21:10:00,1.43324,1.43324,1.43276,1.43299,232800001.0
2006-08-14 21:15:00,1.433,1.43365,1.43285,1.4329,211200001.0
2006-08-14 21:20:00,1.43291,1.43354,1.43264,1.43313,201100001.0
2006-08-14 21:25:00,1.43326,1.43374,1.43304,1.43357,192800000.0
2006-08-14 21:30:00,1.43355,1.43417,1.43342,1.43413,164800001.0
2006-08-14 21:35:00,1.4342,1.4345,1.43371,1.43389,154900000.0
2006-08-14 21:40:00,1.43365,1.43386,1.43307,1.43318,156700000.0
2006-08-14 21:45:00,1.43313,1.43354,1.43312,1.43352,167700000.0
2006-08-14 21:50:00,1.43352,1.43363,1.43282,1.43307,226400001.0
2006-08-14 21:55:00,1.43294,1.43294,1.43219,1.43256,211900000.0
2006-08-14 22:00:00,1.43272,1.43286,1.43222,1.43236,199900000.0
2006-08-14 22:05:00,1.43249,1.43256,1.43192,1.43219,158500000.0
2006-08-14 22:10:00,1.43226,1.43253,1.43213,1.43213,190200000.0
2006-08-14 22:15:00,1.43226,1.43263,1.43212,1.43256,176800000.0
2006-08-14 22:20:00,1.43261,1.43297,1.43241,1.43275,184700000.0
2006-08-14 22:25:00,1.4327,1.43288,1.43239,1.43273,169800000.0
2006-08-14 22:30:00,1.43261,1.43322,1.43212,1.43277,196400000.0
2006-08-14 22:35:00,1.43271,1.4331,1.43216,1.43291,246800000.0
2006-08-14 22:40:00,1.43297,1.43307,1.43238,1.43276,172800000.0
2006-08-14 22:45:00,1.43283,1.43291,1.43215,1.43247,163000001.0
2006-08-14 22:50:00,1.43244,1.43259,1.43195,1.43228,185400001.0
2006-08-14 22:55:00,1.43243,1.43259,1.432,1.43238,196100001.0
2006-08-14 23:00:00,1.43233,1.4327,1.43215,1.4325,227000000.0
2006-08-14 23:05:00,1.4324,1.4326,1.4323,1.4326,258000000.0
2006-08-14 23:10:00,1.4323,1.4326,1.4323,1.4326,206400000.0
2006-08-14 23:15:00,1.4324,1.4325,1.4321,1.4321,206400000.0
2006-08-14 23:20:00,1.4323,1.43307,1.4322,1.43296,208100000.0
2006-08-14 23:25:00,1.43311,1.43334,1.43236,1.43313,279200001.0
2006-08-14 23:30:00,1.43318,1.43371,1.43289,1.43342,158600000.0
2006-08-14 23:35:00,1.43359,1.43366,1.43339,1.43363,155300001.0
2006-08-14 23:40:00,1.43398,1.43431,1.43343,1.43419,201900001.0
2006-08-14 23:45:00,1.4341,1.43441,1.43388,1.43419,231200001.0
2006-08-14 23:50:00,1.4343,1.43459,1.43328,1.43328,208700000.0
2006-08-14 23:55:00,1.43406,1.43431,1.43355,1.43387,219800000.0
2006-08-15 00:00:00,1.43402,1.43438,1.4338,1.43434,222800000.0
2006-08-15 00:05:00,1.43442,1.43449,1.43391,1.4341,239600002.0
2006-08-15 00:10:00,1.43426,1.43474,1.43388,1.4344,170800000.0
2006-08-15 00:15:00,1.43421,1.43438,1.43388,1.43412,222300000.0
2006-08-15 00:20:00,1.43402,1.43415,1.43352,1.43399,252600002.0
2006-08-15 00:25:00,1.43381,1.43409,1.43351,1.43358,199600000.0
2006-08-15 00:30:00,1.43337,1.43401,1.43337,1.43365,240600001.0
2006-08-15 00:35:00,1.43392,1.43392,1.43337,1.43372,189200001.0
2006-08-15 00:40:00,1.43377,1.43403,1.43341,1.43389,157000001.0
2006-08-15 00:45:00,1.4339,1.43414,1.43369,1.43401,205600000.0
2006-08-15 00:50:00,1.43368,1.43395,1.43319,1.4335,251200002.0
2006-08-15 00:55:00,1.43347,1.43387,1.43307,1.43387,191700001.0
2006-08-15 01:00:00,1.4338,1.43382,1.43312,1.43353,187000000.0
2006-08-15 01:05:00,1.43358,1.4337,1.43297,1.43334,183300000.0
2006-08-15 01:10:00,1.43336,1.43354,1.43313,1.43334,229000000.0
2006-08-15 01:15:00,1.4334,1.43351,1.43299,1.43332,184900000.0
2006-08-15 01:20:00,1.43337,1.43362,1.43284,1.43334,177100000.0
2006-08-15 01:25:00,1.43326,1.43356,1.43299,1.43356,179900000.0
2006-08-15 01:30:00,1.43373,1.43381,1.43322,1.43358,231500000.0
2006-08-15 01:35:00,1.43358,1.43416,1.43337,1.4341,171700001.0
2006-08-15 01:40:00,1.4342,1.43441,1.4335,1.43372,180200000.0
2006-08-15 01:45:00,1.43366,1.43378,1.43308,1.43353,205500001.0
2006-08-15 01:50:00,1.43352,1.43394,1.4332,1.4337,176600001.0
2006-08-15 01:55:00,1.43356,1.43405,1.43343,1.43402,204800001.0
2006-08-15 02:00:00,1.43381,1.43433,1.43363,1.43407,299000000.0
2006-08-15 02:05:00,1.43395,1.4343,1.43371,1.43408,658100003.0
2006-08-15 02:10:00,1.43387,1.43423,1.43387,1.43423,451600001.0
2006-08-15 02:15:00,1.43409,1.43465,1.43386,1.43408,567100001.0
2006-08-15 02:20:00,1.43429,1.4347,1.43406,1.43423,195800000.0
2006-08-15 02:25:00,1.43405,1.43422,1.43366,1.43411,334400001.0
2006-08-15 02:30:00,1.43422,1.43422,1.43337,1.43365,373800000.0
2006-08-15 02:35:00,1.43366,1.43388,1.43329,1.43362,288900001.0
2006-08-15 02:40:00,1.43368,1.43387,1.43362,1.43387,179900000.0
2006-08-15 02:45:00,1.43328,1.43405,1.4331,1.43354,594500001.0
2006-08-15 02:50:00,1.4339,1.43399,1.43302,1.43302,263800000.0
2006-08-15 02:55:00,1.43308,1.43333,1.43282,1.43299,265300000.0
2006-08-15 03:00:00,1.43286,1.4335,1.43281,1.43309,394000001.0
2006-08-15 03:05:00,1.43304,1.43385,1.43298,1.43373,311300002.0
2006-08-15 03:10:00,1.43337,1.43399,1.43333,1.43384,197300001.0
2006-08-15 03:15:00,1.43349,1.43389,1.43296,1.43321,228500002.0
2006-08-15 03:20:00,1.43269,1.4338,1.43269,1.43367,243100000.0
2006-08-15 03:25:00,1.43405,1.43413,1.43353,1.43401,323000000.0
2006-08-15 03:30:00,1.43401,1.43461,1.43379,1.43403,225700000.0
2006-08-15 03:35:00,1.43418,1.43426,1.43318,1.43334,271300000.0
2006-08-15 03:40:00,1.43331,1.43545,1.43326,1.43518,361100001.0
2006-08-15 03:45:00,1.43509,1.43616,1.43495,1.43563,195900000.0
2006-08-15 03:50:00,1.43566,1.43594,1.43461,1.43561,367100001.0
2006-08-15 03:55:00,1.4358,1.43596,1.43453,1.43526,564200000.0
2006-08-15 04:00:00,1.43542,1.43544,1.43496,1.43532,534500001.0
2006-08-15 04:05:00,1.43508,1.4365,1.43495,1.43596,566300002.0
2006-08-15 04:10:00,1.43578,1.43622,1.43559,1.4361,376900000.0
2006-08-15 04:15:00,1.43612,1.43648,1.43596,1.436,362000000.0
2006-08-15 04:20:00,1.43612,1.43642,1.43591,1.43596,449000000.0
2006-08-15 04:25:00,1.43589,1.43649,1.43572,1.43596,538000002.0
2006-08-15 04:30:00,1.43565,1.43605,1.43558,1.4358,240800000.0
2006-08-15 04:35:00,1.43574,1.43608,1.43528,1.43538,459100001.0
2006-08-15 04:40:00,1.43562,1.43612,1.43554,1.43605,252700000.0
2006-08-15 04:45:00,1.43592,1.43614,1.43554,1.43583,296500000.0
2006-08-15 04:50:00,1.43641,1.43651,1.43573,1.43615,213800000.0
2006-08-15 04:55:00,1.43649,1.43683,1.43606,1.43607,264800001.0
2006-08-15 05:00:00,1.43645,1.43657,1.4362,1.4363,428200000.0
2006-08-15 05:05:00,1.4363,1.43669,1.4362,1.43634,1134900003.0
2006-08-15 05:10:00,1.43639,1.4365,1.43612,1.43632,890800002.0
2006-08-15 05:15:00,1.43648,1.43695,1.43626,1.43652,903200001.0
2006-08-15 05:20:00,1.43656,1.43696,1.4364,1.43655,1106100003.0
2006-08-15 05:25:00,1.4367,1.43686,1.4356,1.43574,1014400003.0
2006-08-15 05:30:00,1.43573,1.43627,1.43545,1.43588,868100001.0
2006-08-15 05:35:00,1.43614,1.43642,1.43599,1.43632,734400002.0
2006-08-15 05:40:00,1.43604,1.43664,1.43565,1.4357,715400002.0
2006-08-15 05:45:00,1.43575,1.436,1.43543,1.43543,985600002.0
2006-08-15 05:50:00,1.43541,1.43599,1.43517,1.43533,901500002.0
2006-08-15 05:55:00,1.43518,1.43542,1.43485,1.43524,760800001.0
2006-08-15 06:00:00,1.4354,1.43599,1.4354,1.43573,805300002.0
2006-08-15 06:05:00,1.4357,1.43617,1.43558,1.43587,1718300001.0
2006-08-15 06:10:00,1.43585,1.43603,1.43559,1.43571,1714800004.0
2006-08-15 06:15:00,1.43568,1.43581,1.43558,1.43573,975500003.0
2006-08-15 06:20:00,1.4357,1.436,1.4353,1.43537,1404400001.0
2006-08-15 06:25:00,1.43531,1.43546,1.43509,1.43529,1439200007.0
2006-08-15 06:30:00,1.43526,1.43565,1.43522,1.43548,1038300003.0
2006-08-15 06:35:00,1.43545,1.4358,1.43527,1.43578,566200001.0
2006-08-15 06:40:00,1.43566,1.43566,1.4352,1.43537,1062400004.0
2006-08-15 06:45:00,1.43542,1.43562,1.43527,1.43539,1021400003.0
2006-08-15 06:50:00,1.43547,1.4363,1.43532,1.43621,1025800003.0
2006-08-15 06:55:00,1.43629,1.43642,1.43496,1.43513,1004100002.0
2006-08-15 07:00:00,1.43538,1.43591,1.43538,1.43579,1297800003.0
2006-08-15 07:05:00,1.43592,1.43603,1.43487,1.43488,1168700003.0
2006-08-15 07:10:00,1.43508,1.43509,1.43377,1.43414,1954000005.0
2006-08-15 07:15:00,1.4345,1.43501,1.43409,1.43462,1564400005.0
2006-08-15 07:20:00,1.43456,1.43481,1.43402,1.43459,1861500003.0
2006-08-15 07:25:00,1.43504,1.43523,1.43428,1.43455,1315200004.0
2006-08-15 07:30:00,1.4347,1.43524,1.43466,1.43469,2052500007.0
2006-08-15 07:35:00,1.43449,1.43485,1.43427,1.43454,1280500000.0
2006-08-15 07:40:00,1.43445,1.43445,1.43405,1.43416,1869700003.0
2006-08-15 07:45:00,1.43429,1.43509,1.43419,1.435,3034000004.0
2006-08-15 07:50:00,1.43484,1.43496,1.4342,1.43448,2579700003.0
2006-08-15 07:55:00,1.4344,1.43473,1.43426,1.43456,2901700011.0
2006-08-15 08:00:00,1.43461,1.43532,1.43437,1.43489,1967000003.0
2006-08-15 08:05:00,1.43479,1.43484,1.43409,1.43432,2375200006.0
2006-08-15 08:10:00,1.4343,1.43471,1.43366,1.43407,1504100001.0
2006-08-15 08:15:00,1.434,1.43448,1.4334,1.43351,1458600008.0
2006-08-15 08:20:00,1.43363,1.43414,1.43356,1.43372,1828000004.0
2006-08-15 08:25:00,1.43358,1.43441,1.43336,1.43414,2289800006.0
2006-08-15 08:30:00,1.43409,1.4348,1.43398,1.43421,1909100006.0
2006-08-15 08:35:00,1.4341,1.43475,1.43387,1.43428,2143300002.0
2006-08-15 08:40:00,1.43411,1.43445,1.43376,1.43406,2116400005.0
2006-08-15 08:45:00,1.43417,1.43427,1.43354,1.43366,2823300005.0
2006-08-15 08:50:00,1.4337,1.43384,1.43258,1.43322,2834400005.0
2006-08-15 08:55:00,1.43348,1.43435,1.43337,1.43415,2539000005.0
2006-08-15 09:00:00,1.43425,1.43538,1.43413,1.43513,2757100004.0
2006-08-15 09:05:00,1.43516,1.43567,1.43491,1.43529,2103800008.0
2006-08-15 09:10:00,1.43544,1.43606,1.43501,1.43599,2227500006.0
2006-08-15 09:15:00,1.43598,1.43846,1.4357,1.43797,2186200004.0
2006-08-15 09:20:00,1.43793,1.43922,1.43793,1.43909,1630200005.0
2006-08-15 09:25:00,1.4391,1.43938,1.43782,1.43797,2167200004.0
2006-08-15 09:30:00,1.43784,1.43835,1.43743,1.43748,2139100005.0
2006-08-15 09:35:00,1.43757,1.43883,1.43757,1.43872,1885200003.0
2006-08-15 09:40:00,1.43873,1.43893,1.43799,1.4381,2142800008.0
2006-08-15 09:45:00,1.43824,1.43843,1.43732,1.43742,2242900002.0
2006-08-15 09:50:00,1.43725,1.43745,1.43638,1.43645,2256100002.0
2006-08-15 09:55:00,1.43636,1.43722,1.43621,1.43721,2975200004.0
2006-08-15 10:00:00,1.43734,1.43796,1.43697,1.4377,2273800003.0
2006-08-15 10:05:00,1.43749,1.43777,1.43668,1.43695,2479900008.0
2006-08-15 10:10:00,1.4369,1.43714,1.4367,1.43688,2217100006.0
2006-08-15 10:15:00,1.43689,1.43715,1.43659,1.43699,1837400003.0
2006-08-15 10:20:00,1.43687,1.43714,1.43672,1.43683,2171900003.0
2006-08-15 10:25:00,1.43694,1.43699,1.43589,1.43597,2628400013.0
2006-08-15 10:30:00,1.43587,1.43683,1.43538,1.4366,2778500005.0
2006-08-15 10:35:00,1.43657,1.43708,1.43627,1.4365,2512000005.0
2006-08-15 10:40:00,1.43647,1.43671,1.43584,1.43595,2399700005.0
2006-08-15 10:45:00,1.43602,1.43703,1.43584,1.43663,2169200002.0
2006-08-15 10:50:00,1.43664,1.43738,1.43604,1.43728,2187800007.0
2006-08-15 10:55:00,1.43713,1.43773,1.43672,1.43745,2720000003.0
2006-08-15 11:00:00,1.43762,1.43793,1.43696,1.43727,2430300007.0
2006-08-15 11:05:00,1.43735,1.43801,1.43728,1.43772,2117400003.0
2006-08-15 11:10:00,1.43797,1.43849,1.4377,1.43793,2406700002.0
2006-08-15 11:15:00,1.43792,1.43822,1.43754,1.43806,2255900005.0
2006-08-15 11:20:00,1.43801,1.43826,1.43678,1.43698,2653700005.0
2006-08-15 11:25:00,1.43696,1.43696,1.43604,1.43674,2314100005.0
2006-08-15 11:30:00,1.43692,1.43728,1.43676,1.43686,2642400004.0
2006-08-15 11:35:00,1.43704,1.43736,1.43679,1.43683,2665900007.0
2006-08-15 11:40:00,1.43677,1.43773,1.43655,1.43704,3027600004.0
2006-08-15 11:45:00,1.43722,1.43739,1.43635,1.43665,2432400008.0
2006-08-15 11:50:00,1.43673,1.4372,1.43658,1.43666,1270600001.0
2006-08-15 11:55:00,1.43669,1.43686,1.43637,1.43647,2297200001.0
2006-08-15 12:00:00,1.43662,1.43692,1.43648,1.43661,2025700004.0
2006-08-15 12:05:00,1.43664,1.43689,1.43641,1.43658,2012300004.0
2006-08-15 12:10:00,1.43663,1.437,1.43605,1.43646,2034900004.0
2006-08-15 12:15:00,1.43637,1.43661,1.43615,1.4364,1664500002.0
2006-08-15 12:20:00,1.43669,1.43704,1.43605,1.43635,2150200004.0
2006-08-15 12:25:00,1.43648,1.43694,1.4364,1.43658,2611200015.0
2006-08-15 12:30:00,1.43668,1.43687,1.43613,1.43632,2618700002.0
2006-08-15 12:35:00,1.43649,1.43691,1.43626,1.43663,2791000008.0
2006-08-15 12:40:00,1.43676,1.43768,1.4367,1.43749,1965700002.0
2006-08-15 12:45:00,1.43753,1.43851,1.43728,1.43851,2325400008.0
2006-08-15 12:50:00,1.43861,1.43903,1.43798,1.43873,2027300010.0
2006-08-15 12:55:00,1.43876,1.43892,1.43829,1.43857,2390800002.0
2006-08-15 13:00:00,1.43873,1.43969,1.43857,1.43937,1582300000.0
2006-08-15 13:05:00,1.4394,1.4405,1.43932,1.43999,1329600002.0
2006-08-15 13:10:00,1.44004,1.4404,1.43956,1.43956,1603900004.0
2006-08-15 13:15:00,1.43953,1.43975,1.43897,1.43922,1214400001.0
2006-08-15 13:20:00,1.43917,1.43934,1.43907,1.43914,1007600000.0
2006-08-15 13:25:00,1.43912,1.43938,1.43897,1.43919,1825000003.0
2006-08-15 13:30:00,1.43921,1.43926,1.43855,1.43856,2113000006.0
2006-08-15 13:35:00,1.43855,1.43861,1.43798,1.43838,2126200009.0
2006-08-15 13:40:00,1.43821,1.43855,1.43787,1.43801,1263400006.0
2006-08-15 13:45:00,1.438,1.43816,1.43766,1.43791,1842700003.0
2006-08-15 13:50:00,1.43783,1.43793,1.43745,1.43763,1789200002.0
2006-08-15 13:55:00,1.43747,1.4381,1.43729,1.43801,1785700004.0
2006-08-15 14:00:00,1.43803,1.43913,1.43803,1.43892,1907300008.0
2006-08-15 14:05:00,1.43908,1.43957,1.43868,1.4391,1542500000.0
2006-08-15 14:10:00,1.43912,1.43912,1.43818,1.43859,1025700002.0
2006-08-15 14:15:00,1.43871,1.4392,1.43853,1.43882,1988000002.0
2006-08-15 14:20:00,1.43893,1.43983,1.43887,1.43902,1907400005.0
2006-08-15 14:25:00,1.43895,1.439,1.43746,1.43789,1731900007.0
2006-08-15 14:30:00,1.43896,1.44142,1.43724,1.44074,164300000.0
2006-08-15 14:35:00,1.44059,1.44075,1.43969,1.44074,178100000.0
2006-08-15 14:40:00,1.44083,1.44121,1.44039,1.44078,246100001.0
2006-08-15 14:45:00,1.44073,1.44137,1.44061,1.44123,241400002.0
2006-08-15 14:50:00,1.44125,1.44185,1.44058,1.44064,178400000.0
2006-08-15 14:55:00,1.44084,1.44135,1.43998,1.44009,177600000.0
2006-08-15 15:00:00,1.44033,1.44102,1.43759,1.43961,221500001.0
2006-08-15 15:05:00,1.43952,1.44059,1.43898,1.44029,196900000.0
2006-08-15 15:10:00,1.44038,1.44067,1.43961,1.4399,193000001.0
2006-08-15 15:15:00,1.43993,1.44009,1.43934,1.43986,250700000.0
2006-08-15 15:20:00,1.43968,1.43997,1.43932,1.43967,150000001.0
2006-08-15 15:25:00,1.43974,1.43986,1.43929,1.43933,196800001.0
2006-08-15 15:30:00,1.43935,1.43987,1.43885,1.43908,255900002.0
2006-08-15 15:35:00,1.43908,1.43926,1.43767,1.43767,223400002.0
2006-08-15 15:40:00,1.43773,1.4384,1.4376,1.43812,215100001.0
2006-08-15 15:45:00,1.43786,1.4386,1.43786,1.43817,216800000.0
2006-08-15 15:50:00,1.43816,1.43844,1.43768,1.43786,183800001.0
2006-08-15 15:55:00,1.43808,1.43851,1.43776,1.43809,169700000.0
2006-08-15 16:00:00,1.43766,1.43819,1.43714,1.43748,171100000.0
2006-08-15 16:05:00,1.43756,1.43816,1.4371,1.4379,198500000.0
2006-08-15 16:10:00,1.43796,1.43801,1.43612,1.43651,169800000.0
2006-08-15 16:15:00,1.43628,1.43649,1.43542,1.43591,195200000.0
2006-08-15 16:20:00,1.43581,1.43639,1.43568,1.4363,237700000.0
2006-08-15 16:25:00,1.43634,1.43674,1.4357,1.4363,231500000.0
2006-08-15 16:30:00,1.43623,1.43634,1.43568,1.43589,211000000.0
2006-08-15 16:35:00,1.43607,1.43624,1.43524,1.43547,211600001.0
2006-08-15 16:40:00,1.4352,1.43574,1.43502,1.43511,254900000.0
2006-08-15 16:45:00,1.43489,1.43565,1.43489,1.43552,198000000.0
2006-08-15 16:50:00,1.4354,1.43562,1.43479,1.43558,239100001.0
2006-08-15 16:55:00,1.43578,1.43674,1.4353,1.43665,168000000.0
2006-08-15 17:00:00,1.43615,1.43645,1.43595,1.43628,177200000.0
2006-08-15 17:05:00,1.43636,1.43702,1.43603,1.43682,194400002.0
2006-08-15 17:10:00,1.43668,1.4369,1.43619,1.43619,188800001.0
2006-08-15 17:15:00,1.43638,1.43654,1.43578,1.43602,196100000.0
2006-08-15 17:20:00,1.43581,1.43639,1.43567,1.43612,194400000.0
2006-08-15 17:25:00,1.43604,1.43647,1.43575,1.4361,217800001.0
2006-08-15 17:30:00,1.43607,1.43624,1.43555,1.43613,203000002.0
2006-08-15 17:35:00,1.43608,1.43625,1.43534,1.43562,190800001.0
2006-08-15 17:40:00,1.43537,1.43582,1.43488,1.43534,224800000.0
2006-08-15 17:45:00,1.43547,1.4355,1.43429,1.43459,188800001.0
2006-08-15 17:50:00,1.43456,1.43555,1.43441,1.43521,149000000.0
2006-08-15 17:55:00,1.43505,1.43515,1.43432,1.43481,205500000.0
2006-08-15 18:00:00,1.435,1.435,1.43382,1.43439,226900001.0
2006-08-15 18:05:00,1.43447,1.43509,1.43428,1.43488,245000001.0
2006-08-15 18:10:00,1.43486,1.43503,1.43349,1.43396,199200001.0
2006-08-15 18:15:00,1.43383,1.43481,1.43382,1.43462,170500000.0
2006-08-15 18:20:00,1.43473,1.43513,1.43467,1.43483,174900000.0
2006-08-15 18:25:00,1.43505,1.43658,1.43502,1.43585,173800000.0
2006-08-15 18:30:00,1.4359,1.43613,1.4357,1.43579,180800000.0
2006-08-15 18:35:00,1.43569,1.43613,1.43552,1.43597,160700000.0
2006-08-15 18:40:00,1.43597,1.43645,1.43571,1.43611,174900001.0
2006-08-15 18:45:00,1.43637,1.43644,1.43543,1.43562,205300001.0
2006-08-15 18:50:00,1.43587,1.43631,1.43587,1.43625,214500000.0
2006-08-15 18:55:00,1.43607,1.43638,1.43582,1.4363,167300000.0
2006-08-15 19:00:00,1.43652,1.4368,1.43562,1.43586,195300000.0
2006-08-15 19:05:00,1.43599,1.43661,1.4359,1.43629,226000004.0
2006-08-15 19:10:00,1.43627,1.43648,1.43579,1.43648,211300000.0
2006-08-15 19:15:00,1.43628,1.4365,1.43589,1.43631,168500000.0
2006-08-15 19:20:00,1.43629,1.43655,1.43592,1.43604,213200001.0
2006-08-15 19:25:00,1.43611,1.43646,1.43584,1.43626,173600001.0
2006-08-15 19:30:00,1.43626,1.43626,1.43556,1.43583,201100000.0
2006-08-15 19:35:00,1.43577,1.4363,1.43545,1.43608,228500001.0
2006-08-15 19:40:00,1.43604,1.43623,1.43569,1.43603,195400000.0
2006-08-15 19:45:00,1.43594,1.43673,1.43594,1.43607,191100000.0
2006-08-15 19:50:00,1.43627,1.43627,1.43576,1.43604,194200000.0
2006-08-15 19:55:00,1.43592,1.43596,1.43549,1.43558,190500001.0
2006-08-15 20:00:00,1.43558,1.43602,1.43543,1.43566,251700001.0
2006-08-15 20:05:00,1.43566,1.43604,1.43552,1.43591,166500000.0
2006-08-15 20:10:00,1.43549,1.43619,1.43549,1.43604,221700000.0
2006-08-15 20:15:00,1.43595,1.43606,1.43516,1.43579,237500001.0
2006-08-15 20:20:00,1.43575,1.43581,1.43525,1.43569,200000000.0
2006-08-15 20:25:00,1.4359,1.4359,1.4352,1.43566,201900000.0
2006-08-15 20:30:00,1.43569,1.43569,1.43499,1.43545,205500000.0
2006-08-15 20:35:00,1.43542,1.43569,1.43504,1.43536,236500000.0
2006-08-15 20:40:00,1.43537,1.4359,1.43425,1.43451,218100001.0
2006-08-15 20:45:00,1.43435,1.43475,1.43425,1.43468,203200001.0
2006-08-15 20:50:00,1.43463,1.43498,1.43459,1.43491,187400001.0
2006-08-15 20:55:00,1.435,1.43555,1.43493,1.43532,167200000.0
2006-08-15 21:00:00,1.43515,1.4355,1.43482,1.43531,190800000.0
2006-08-15 21:05:00,1.43501,1.43557,1.43501,1.43548,191200000.0
2006-08-15 21:10:00,1.43553,1.43585,1.4352,1.4352,198000000.0
2006-08-15 21:15:00,1.43512,1.4355,1.43483,1.43533,219700002.0
2006-08-15 21:20:00,1.43539,1.43564,1.43495,1.4352,220000000.0
2006-08-15 21:25:00,1.43522,1.43542,1.435,1.43516,179600000.0
2006-08-15 21:30:00,1.43518,1.43522,1.43489,1.43498,176500000.0
2006-08-15 21:35:00,1.43516,1.43555,1.43487,1.43546,186800000.0
2006-08-15 21:40:00,1.43529,1.43567,1.43516,1.43523,193100000.0
2006-08-15 21:45:00,1.43532,1.43555,1.43504,1.43522,182800000.0
2006-08-15 21:50:00,1.4354,1.43546,1.43497,1.43508,192600000.0
2006-08-15 21:55:00,1.4349,1.43566,1.43467,1.43545,265100002.0
2006-08-15 22:00:00,1.43555,1.43582,1.43458,1.43473,195700000.0
2006-08-15 22:05:00,1.43481,1.43501,1.43442,1.4345,202000001.0
2006-08-15 22:10:00,1.43452,1.43468,1.4344,1.4344,219100000.0
2006-08-15 22:15:00,1.43444,1.43462,1.4343,1.43448,178800002.0
2006-08-15 22:20:00,1.43454,1.4348,1.43417,1.4343,228000000.0
2006-08-15 22:25:00,1.43418,1.43427,1.43366,1.43419,194100000.0
2006-08-15 22:30:00,1.43429,1.43469,1.43402,1.43447,186800000.0
2006-08-15 22:35:00,1.43464,1.43478,1.43405,1.43467,216300000.0
2006-08-15 22:40:00,1.43476,1.43487,1.43434,1.43471,194900001.0
2006-08-15 22:45:00,1.43466,1.43478,1.43422,1.43462,165200000.0
2006-08-15 22:50:00,1.43447,1.4345,1.43342,1.43351,215200002.0
2006-08-15 22:55:00,1.43374,1.43374,1.43302,1.43356,210800001.0
2006-08-15 23:00:00,1.43355,1.43365,1.4333,1.4335,188300003.0
2006-08-15 23:05:00,1.4337,1.4337,1.4334,1.4334,100800002.0
2006-08-15 23:10:00,1.4335,1.4335,1.4332,1.4332,201600004.0
2006-08-15 23:15:00,1.4334,1.4334,1.4333,1.4334,100800002.0
2006-08-15 23:20:00,1.4333,1.4335,1.43297,1.43302,207600002.0
2006-08-15 23:25:00,1.43317,1.43351,1.43303,1.43338,244000003.0
2006-08-15 23:30:00,1.43326,1.43354,1.43307,1.43328,213200000.0
2006-08-15 23:35:00,1.43335,1.43353,1.43315,1.43352,163900000.0
2006-08-15 23:40:00,1.43383,1.43386,1.43333,1.43363,202800000.0
2006-08-15 23:45:00,1.43349,1.43388,1.43323,1.43364,212600000.0
2006-08-15 23:50:00,1.43372,1.43448,1.43344,1.43385,159300000.0
2006-08-15 23:55:00,1.43428,1.43438,1.43387,1.43407,211300000.0
2006-08-16 00:00:00,1.43421,1.43442,1.43376,1.43413,215400000.0
2006-08-16 00:05:00,1.43423,1.43451,1.43402,1.43412,191500000.0
2006-08-16 00:10:00,1.43419,1.43429,1.43379,1.43409,184700001.0
2006-08-16 00:15:00,1.43392,1.43454,1.43392,1.43439,147400000.0
2006-08-16 00:20:00,1.4344,1.43454,1.43364,1.43444,208600001.0
2006-08-16 00:25:00,1.43426,1.43484,1.4342,1.43456,218000001.0
2006-08-16 00:30:00,1.43429,1.4353,1.43429,1.43509,163200001.0
2006-08-16 00:35:00,1.43551,1.43557,1.4347,1.43478,168200000.0
2006-08-16 00:40:00,1.43484,1.43494,1.43439,1.4345,168200000.0
2006-08-16 00:45:00,1.43452,1.43491,1.43433,1.43478,223500001.0
2006-08-16 00:50:00,1.4348,1.43501,1.43455,1.43493,199700000.0
2006-08-16 00:55:00,1.43495,1.43503,1.43451,1.43489,218800000.0
2006-08-16 01:00:00,1.43491,1.43496,1.43429,1.43473,167700000.0
2006-08-16 01:05:00,1.43478,1.43492,1.43445,1.4349,154700000.0
2006-08-16 01:10:00,1.43486,1.43499,1.43456,1.43482,191000002.0
2006-08-16 01:15:00,1.43487,1.43497,1.43442,1.43453,208400001.0
2006-08-16 01:20:00,1.43459,1.43471,1.43398,1.43451,160500000.0
2006-08-16 01:25:00,1.43443,1.43471,1.43415,1.43464,210700000.0
2006-08-16 01:30:00,1.4348,1.43515,1.43449,1.43485,203600000.0
2006-08-16 01:35:00,1.43489,1.43526,1.43458,1.43489,175200000.0
2006-08-16 01:40:00,1.43475,1.43493,1.43394,1.43434,189000000.0
2006-08-16 01:45:00,1.43442,1.43466,1.43394,1.43439,191300000.0
2006-08-16 01:50:00,1.43436,1.43446,1.43401,1.43429,238600002.0
2006-08-16 01:55:00,1.43427,1.43528,1.43417,1.43528,184900000.0
2006-08-16 02:00:00,1.43506,1.43552,1.43478,1.43509,333300001.0
2006-08-16 02:05:00,1.43511,1.43544,1.43488,1.43528,558800001.0
2006-08-16 02:10:00,1.43498,1.4353,1.43463,1.43493,403100001.0
2006-08-16 02:15:00,1.43484,1.43529,1.43451,1.43501,499200000.0
2006-08-16 02:20:00,1.43519,1.4354,1.4348,1.43519,206600000.0
2006-08-16 02:25:00,1.43514,1.43562,1.43475,1.43559,352700001.0
2006-08-16 02:30:00,1.4357,1.4357,1.43472,1.43499,423500000.0
2006-08-16 02:35:00,1.43504,1.43507,1.43449,1.43458,308200000.0
2006-08-16 02:40:00,1.43464,1.43494,1.43461,1.43494,169900000.0
2006-08-16 02:45:00,1.43451,1.43543,1.43451,1.43489,584400002.0
2006-08-16 02:50:00,1.43511,1.43524,1.43464,1.43464,292300001.0
2006-08-16 02:55:00,1.43467,1.43488,1.43447,1.43461,290100000.0
2006-08-16 03:00:00,1.4348,1.43518,1.43457,1.43483,395400001.0
2006-08-16 03:05:00,1.43508,1.43575,1.43503,1.43575,363100002.0
2006-08-16 03:10:00,1.43524,1.43564,1.43485,1.43523,198800000.0
2006-08-16 03:15:00,1.43493,1.43552,1.43486,1.43552,206800002.0
2006-08-16 03:20:00,1.43499,1.43548,1.4348,1.43486,280700001.0
2006-08-16 03:25:00,1.43516,1.43516,1.43455,1.43492,413800003.0
2006-08-16 03:30:00,1.43495,1.43545,1.43477,1.43497,200900000.0
2006-08-16 03:35:00,1.43501,1.43533,1.43463,1.43464,268800000.0
2006-08-16 03:40:00,1.43467,1.43553,1.43452,1.43531,355300000.0
2006-08-16 03:45:00,1.43523,1.43546,1.43503,1.43503,197000000.0
2006-08-16 03:50:00,1.43523,1.4353,1.43466,1.43488,287200000.0
2006-08-16 03:55:00,1.43512,1.43525,1.43427,1.43493,568300000.0
2006-08-16 04:00:00,1.43493,1.4355,1.43463,1.43487,605300000.0
2006-08-16 04:05:00,1.43479,1.43554,1.43479,1.43514,540100000.0
2006-08-16 04:10:00,1.43499,1.43515,1.43465,1.43484,382700001.0
2006-08-16 04:15:00,1.43488,1.43521,1.43476,1.43503,411000001.0
2006-08-16 04:20:00,1.43501,1.43528,1.43469,1.43492,510600003.0
2006-08-16 04:25:00,1.43489,1.43551,1.43486,1.43544,492700000.0
2006-08-16 04:30:00,1.43514,1.43565,1.4351,1.43555,185200000.0
2006-08-16 04:35:00,1.4354,1.43581,1.435,1.43538,497200000.0
2006-08-16 04:40:00,1.43548,1.43583,1.43514,1.43568,241600000.0
2006-08-16 04:45:00,1.4356,1.4357,1.43525,1.43525,233600000.0
2006-08-16 04:50:00,1.43562,1.43567,1.43512,1.43512,195500000.0
2006-08-16 04:55:00,1.43544,1.43587,1.43474,1.43482,260700001.0
2006-08-16 05:00:00,1.43527,1.43566,1.4351,1.43559,479500001.0
2006-08-16 05:05:00,1.43559,1.43582,1.43536,1.43551,1141500002.0
2006-08-16 05:10:00,1.43552,1.43596,1.43545,1.43569,889300002.0
2006-08-16 05:15:00,1.43576,1.43611,1.43564,1.43572,1022700003.0
2006-08-16 05:20:00,1.43577,1.43608,1.43564,1.43564,1028600001.0
2006-08-16 05:25:00,1.4359,1.43607,1.43532,1.43545,1144300005.0
2006-08-16 05:30:00,1.43534,1.43575,1.43516,1.43545,852300001.0
2006-08-16 05:35:00,1.43574,1.43597,1.43551,1.43587,795200004.0
2006-08-16 05:40:00,1.4357,1.43597,1.43543,1.43547,786100002.0
2006-08-16 05:45:00,1.43553,1.43573,1.43521,1.43524,1002700005.0
2006-08-16 05:50:00,1.43525,1.4358,1.43525,1.43576,887800001.0
2006-08-16 05:55:00,1.43567,1.43575,1.43538,1.43549,771100000.0
2006-08-16 06:00:00,1.43548,1.43563,1.43531,1.43546,928500003.0
2006-08-16 06:05:00,1.43545,1.43584,1.43536,1.43551,1643100002.0
2006-08-16 06:10:00,1.43557,1.43573,1.43522,1.43535,1705300004.0
2006-08-16 06:15:00,1.43538,1.43561,1.43529,1.43553,956700002.0
2006-08-16 06:20:00,1.43548,1.43576,1.43538,1.43551,1517300001.0
2006-08-16 06:25:00,1.4355,1.43563,1.43534,1.4354,1340500001.0
2006-08-16 06:30:00,1.43537,1.43559,1.4353,1.43545,1118300006.0
2006-08-16 06:35:00,1.43528,1.43549,1.43515,1.43528,613400003.0
2006-08-16 06:40:00,1.43525,1.43549,1.4351,1.43539,1051400003.0
2006-08-16 06:45:00,1.43536,1.43542,1.43501,1.43514,1024000001.0
2006-08-16 06:50:00,1.43519,1.43555,1.43487,1.43533,1054300000.0
2006-08-16 06:55:00,1.43531,1.43549,1.43519,1.43531,1083600000.0
2006-08-16 07:00:00,1.43546,1.43551,1.43519,1.43533,1296000004.0
2006-08-16 07:05:00,1.43546,1.43547,1.43516,1.43528,997400001.0
2006-08-16 07:10:00,1.4354,1.43544,1.43513,1.43525,1836100005.0
2006-08-16 07:15:00,1.43542,1.43554,1.43517,1.43547,1455500003.0
2006-08-16 07:20:00,1.43548,1.43553,1.43502,1.43516,1733900002.0
2006-08-16 07:25:00,1.43515,1.43529,1.4348,1.4348,1301500003.0
2006-08-16 07:30:00,1.43485,1.43514,1.4348,1.43504,1880800003.0
2006-08-16 07:35:00,1.43504,1.43541,1.43477,1.43535,1229100002.0
2006-08-16 07:40:00,1.43526,1.43576,1.43509,1.43548,1784100001.0
2006-08-16 07:45:00,1.43548,1.43589,1.43532,1.43563,2954200007.0
2006-08-16 07:50:00,1.43572,1.4359,1.43542,1.43563,2654900003.0
2006-08-16 07:55:00,1.43561,1.4357,1.43519,1.43532,2837000004.0
2006-08-16 08:00:00,1.4354,1.43573,1.43517,1.43572,1971500003.0
2006-08-16 08:05:00,1.43564,1.43579,1.43518,1.43541,2449200005.0
2006-08-16 08:10:00,1.4353,1.43537,1.43474,1.43508,1580900006.0
2006-08-16 08:15:00,1.43509,1.43543,1.43504,1.43536,1391600002.0
2006-08-16 08:20:00,1.43529,1.43535,1.4349,1.43528,1840300004.0
2006-08-16 08:25:00,1.43531,1.43594,1.43515,1.43581,2360500010.0
2006-08-16 08:30:00,1.4358,1.43606,1.4357,1.43574,1838400005.0
2006-08-16 08:35:00,1.43577,1.43641,1.43571,1.4362,2233800008.0
2006-08-16 08:40:00,1.43601,1.43635,1.43579,1.43598,2265200003.0
2006-08-16 08:45:00,1.43594,1.43594,1.43531,1.43565,2822300004.0
2006-08-16 08:50:00,1.43588,1.43631,1.4357,1.43585,2839900006.0
2006-08-16 08:55:00,1.43596,1.43628,1.4355,1.4356,2376700004.0
2006-08-16 09:00:00,1.43568,1.43587,1.43503,1.43524,2844800008.0
2006-08-16 09:05:00,1.43518,1.43532,1.43484,1.43497,1997200005.0
2006-08-16 09:10:00,1.43508,1.43566,1.43495,1.43565,2201800006.0
2006-08-16 09:15:00,1.43545,1.4359,1.43526,1.43546,2209100003.0
2006-08-16 09:20:00,1.43542,1.43585,1.43526,1.43538,1626600001.0
2006-08-16 09:25:00,1.43536,1.43602,1.43527,1.43593,2327000008.0
2006-08-16 09:30:00,1.4358,1.43597,1.43511,1.4352,2224800007.0
2006-08-16 09:35:00,1.43516,1.43532,1.43488,1.43497,1901200002.0
2006-08-16 09:40:00,1.43497,1.43524,1.43466,1.43494,2166700001.0
2006-08-16 09:45:00,1.43513,1.43522,1.43484,1.43509,2159700007.0
2006-08-16 09:50:00,1.43503,1.43529,1.43492,1.43508,2206100001.0
2006-08-16 09:55:00,1.43496,1.43533,1.43478,1.43533,3115900009.0
2006-08-16 10:00:00,1.43529,1.43542,1.4349,1.43526,2430900003.0
2006-08-16 10:05:00,1.4349,1.43537,1.43487,1.43527,2536800002.0
2006-08-16 10:10:00,1.43525,1.43532,1.43482,1.43492,2369200009.0
2006-08-16 10:15:00,1.43507,1.43521,1.43453,1.435,1895300004.0
2006-08-16 10:20:00,1.43493,1.43548,1.43472,1.43523,2155400003.0
2006-08-16 10:25:00,1.43529,1.43532,1.43498,1.43512,2558900004.0
2006-08-16 10:30:00,1.4351,1.43564,1.43497,1.43536,2665600004.0
2006-08-16 10:35:00,1.43532,1.43567,1.4352,1.43547,2300900006.0
2006-08-16 10:40:00,1.43547,1.43561,1.43514,1.43548,2291500006.0
2006-08-16 10:45:00,1.43553,1.43576,1.43528,1.43569,2058300002.0
2006-08-16 10:50:00,1.43562,1.436,1.43536,1.43558,2095100001.0
2006-08-16 10:55:00,1.43576,1.43665,1.43576,1.43628,2568100003.0
2006-08-16 11:00:00,1.43627,1.43632,1.4358,1.43611,2345100008.0
2006-08-16 11:05:00,1.43609,1.43641,1.43565,1.43579,2149200006.0
2006-08-16 11:10:00,1.43593,1.43623,1.43542,1.43604,2566500011.0
2006-08-16 11:15:00,1.43604,1.43623,1.43582,1.43602,2170000006.0
2006-08-16 11:20:00,1.43598,1.43626,1.43566,1.43586,2680600004.0
2006-08-16 11:25:00,1.43591,1.43606,1.43522,1.43594,2209200001.0
2006-08-16 11:30:00,1.43596,1.43653,1.43561,1.43625,2600400005.0
2006-08-16 11:35:00,1.43642,1.4366,1.43609,1.43611,2886200005.0
2006-08-16 11:40:00,1.4362,1.4364,1.4359,1.43597,3195700008.0
2006-08-16 11:45:00,1.43618,1.43628,1.43589,1.43601,2499500004.0
2006-08-16 11:50:00,1.43614,1.43638,1.43591,1.43599,1248200005.0
2006-08-16 11:55:00,1.43614,1.4362,1.4357,1.43598,2270900004.0
2006-08-16 12:00:00,1.43606,1.43634,1.43586,1.436,2069400005.0
2006-08-16 12:05:00,1.43607,1.43618,1.43549,1.43598,2038700003.0
2006-08-16 12:10:00,1.43597,1.43613,1.43571,1.43602,2030300007.0
2006-08-16 12:15:00,1.43596,1.43671,1.43595,1.43654,1703000000.0
2006-08-16 12:20:00,1.43652,1.43667,1.43618,1.43619,2243100005.0
2006-08-16 12:25:00,1.43643,1.43662,1.43586,1.43599,2655200007.0
2006-08-16 12:30:00,1.43597,1.43598,1.4355,1.43565,2558000005.0
2006-08-16 12:35:00,1.43579,1.43584,1.4355,1.43573,2725500005.0
2006-08-16 12:40:00,1.43588,1.43613,1.43562,1.43605,1867100004.0
2006-08-16 12:45:00,1.43612,1.43644,1.43588,1.43607,2277500003.0
2006-08-16 12:50:00,1.43618,1.43628,1.43538,1.43549,1963500002.0
2006-08-16 12:55:00,1.43547,1.43572,1.43518,1.43525,2275700003.0
2006-08-16 13:00:00,1.43505,1.43516,1.43396,1.43445,1636300001.0
2006-08-16 13:05:00,1.43446,1.43459,1.43409,1.43416,1310300002.0
2006-08-16 13:10:00,1.43417,1.43431,1.43344,1.43372,1588300006.0
2006-08-16 13:15:00,1.43379,1.43418,1.43348,1.43397,1316100001.0
2006-08-16 13:20:00,1.43397,1.43409,1.43341,1.43371,1181800002.0
2006-08-16 13:25:00,1.43382,1.43441,1.43349,1.43423,1678600005.0
2006-08-16 13:30:00,1.43427,1.43427,1.43341,1.43344,2009700002.0
2006-08-16 13:35:00,1.43366,1.43401,1.43274,1.43285,1973400004.0
2006-08-16 13:40:00,1.43263,1.43333,1.43263,1.43323,1130600002.0
2006-08-16 13:45:00,1.43325,1.43338,1.43259,1.43328,1890300005.0
2006-08-16 13:50:00,1.43318,1.43367,1.43282,1.43331,1884500005.0
2006-08-16 13:55:00,1.43324,1.43324,1.43228,1.43278,1830100004.0
2006-08-16 14:00:00,1.43275,1.43354,1.43255,1.43318,1951100004.0
2006-08-16 14:05:00,1.4332,1.43345,1.43277,1.43317,1671500001.0
2006-08-16 14:10:00,1.43322,1.4336,1.43283,1.43349,1042400001.0
2006-08-16 14:15:00,1.43353,1.4338,1.43299,1.43333,1966500001.0
2006-08-16 14:20:00,1.43332,1.43421,1.43288,1.43391,1886800005.0
2006-08-16 14:25:00,1.43362,1.43475,1.43196,1.43196,1777100003.0
2006-08-16 14:30:00,1.43421,1.43607,1.43021,1.43475,219000003.0
2006-08-16 14:35:00,1.43463,1.43518,1.43192,1.43275,200500000.0
2006-08-16 14:40:00,1.43299,1.43353,1.43149,1.43184,204400000.0
2006-08-16 14:45:00,1.43197,1.43275,1.43166,1.43254,209900000.0
2006-08-16 14:50:00,1.4324,1.43323,1.43217,1.43237,194100001.0
2006-08-16 14:55:00,1.43253,1.43304,1.43235,1.43287,191000001.0
2006-08-16 15:00:00,1.43292,1.43365,1.43275,1.43359,202400000.0
2006-08-16 15:05:00,1.43354,1.43384,1.43308,1.4336,210600000.0
2006-08-16 15:10:00,1.43352,1.434,1.4333,1.43348,202500000.0
2006-08-16 15:15:00,1.43392,1.43442,1.43333,1.43399,190900000.0
2006-08-16 15:20:00,1.43422,1.43446,1.43391,1.43429,159700000.0
2006-08-16 15:25:00,1.4344,1.43489,1.43427,1.43438,172900000.0
2006-08-16 15:30:00,1.43452,1.43477,1.43407,1.43437,179300000.0
2006-08-16 15:35:00,1.43442,1.43462,1.43401,1.43438,243900000.0
2006-08-16 15:40:00,1.4344,1.43452,1.43219,1.43302,141600000.0
2006-08-16 15:45:00,1.43299,1.43355,1.43281,1.43311,202300000.0
2006-08-16 15:50:00,1.43299,1.4342,1.43299,1.43403,195100000.0
2006-08-16 15:55:00,1.43408,1.4341,1.43333,1.43392,159500001.0
2006-08-16 16:00:00,1.43414,1.43425,1.43356,1.434,181000001.0
2006-08-16 16:05:00,1.43397,1.43443,1.43394,1.43426,181800001.0
2006-08-16 16:10:00,1.43432,1.4345,1.4337,1.43415,174600000.0
2006-08-16 16:15:00,1.43393,1.43413,1.43356,1.43383,162400001.0
2006-08-16 16:20:00,1.43373,1.43445,1.43373,1.43433,176000000.0
2006-08-16 16:25:00,1.43431,1.43538,1.43384,1.43461,209100001.0
2006-08-16 16:30:00,1.43442,1.435,1.43401,1.43463,225400001.0
2006-08-16 16:35:00,1.43481,1.43508,1.43448,1.43455,189500000.0
2006-08-16 16:40:00,1.43453,1.435,1.43412,1.43442,206700000.0
2006-08-16 16:45:00,1.43417,1.43453,1.43372,1.43439,183400000.0
2006-08-16 16:50:00,1.4343,1.43499,1.43408,1.43455,236600000.0
2006-08-16 16:55:00,1.43473,1.4353,1.43449,1.43497,175100000.0
2006-08-16 17:00:00,1.43447,1.4354,1.43447,1.43524,230500002.0
2006-08-16 17:05:00,1.43509,1.43548,1.4346,1.43495,185500000.0
2006-08-16 17:10:00,1.43482,1.43525,1.43462,1.43462,180400000.0
2006-08-16 17:15:00,1.43476,1.43484,1.4343,1.43478,206700001.0
2006-08-16 17:20:00,1.43475,1.43548,1.43437,1.43541,196200001.0
2006-08-16 17:25:00,1.43526,1.43582,1.43471,1.43529,175200000.0
2006-08-16 17:30:00,1.43528,1.43538,1.43445,1.43477,228600000.0
2006-08-16 17:35:00,1.43472,1.43472,1.43391,1.43445,219900000.0
2006-08-16 17:40:00,1.43421,1.43498,1.43421,1.4346,203800000.0
2006-08-16 17:45:00,1.43473,1.435,1.43437,1.43472,191100001.0
2006-08-16 17:50:00,1.43469,1.43503,1.43435,1.43486,199300002.0
2006-08-16 17:55:00,1.43489,1.4355,1.4343,1.43514,185900000.0
2006-08-16 18:00:00,1.43538,1.43538,1.43467,1.43495,203000000.0
2006-08-16 18:05:00,1.43512,1.43554,1.43483,1.43535,240200002.0
2006-08-16 18:10:00,1.43507,1.4352,1.43367,1.43406,175200000.0
2006-08-16 18:15:00,1.43393,1.43482,1.43393,1.43413,175300000.0
2006-08-16 18:20:00,1.43427,1.43509,1.43425,1.43476,206500000.0
2006-08-16 18:25:00,1.43496,1.43508,1.43444,1.43486,178400001.0
2006-08-16 18:30:00,1.43496,1.43542,1.43478,1.43542,195000000.0
2006-08-16 18:35:00,1.43549,1.43591,1.43525,1.43574,198000001.0
2006-08-16 18:40:00,1.4356,1.43598,1.43527,1.43544,188800000.0
2006-08-16 18:45:00,1.43556,1.43569,1.43519,1.43555,179300003.0
2006-08-16 18:50:00,1.4356,1.43639,1.43553,1.43639,197400000.0
2006-08-16 18:55:00,1.43634,1.43662,1.43599,1.43626,154800000.0
2006-08-16 19:00:00,1.43645,1.43651,1.43584,1.43625,181900000.0
2006-08-16 19:05:00,1.43635,1.43672,1.43621,1.43627,220600001.0
2006-08-16 19:10:00,1.43638,1.43661,1.43596,1.4365,213800000.0
2006-08-16 19:15:00,1.43628,1.43667,1.43603,1.43645,190600001.0
2006-08-16 19:20:00,1.43638,1.43657,1.43576,1.43609,226300000.0
2006-08-16 19:25:00,1.43613,1.43623,1.43568,1.43599,214900001.0
2006-08-16 19:30:00,1.43599,1.436,1.4353,1.4353,248100000.0
2006-08-16 19:35:00,1.43522,1.43579,1.43493,1.43578,169400000.0
2006-08-16 19:40:00,1.43565,1.43578,1.435,1.4355,206800001.0
2006-08-16 19:45:00,1.43541,1.43576,1.43515,1.43561,182300000.0
2006-08-16 19:50:00,1.43601,1.43621,1.4357,1.43601,224200001.0
2006-08-16 19:55:00,1.43605,1.4365,1.43605,1.43607,176400002.0
2006-08-16 20:00:00,1.43598,1.43657,1.43589,1.43628,198600000.0
2006-08-16 20:05:00,1.43655,1.437,1.4363,1.43672,158400000.0
2006-08-16 20:10:00,1.43636,1.43688,1.43624,1.43678,208000000.0
2006-08-16 20:15:00,1.43676,1.43686,1.43601,1.43619,211500000.0
2006-08-16 20:20:00,1.43617,1.43623,1.43559,1.43598,208600003.0
2006-08-16 20:25:00,1.43623,1.43627,1.43563,1.43609,224400000.0
2006-08-16 20:30:00,1.43616,1.43616,1.43542,1.43587,208200001.0
2006-08-16 20:35:00,1.43579,1.43609,1.43518,1.43528,223600000.0
2006-08-16 20:40:00,1.43524,1.4357,1.43479,1.4356,196200000.0
2006-08-16 20:45:00,1.43539,1.43566,1.43504,1.43539,203500000.0
2006-08-16 20:50:00,1.43533,1.43535,1.43465,1.4349,178000000.0
2006-08-16 20:55:00,1.43486,1.4349,1.43436,1.43436,210000000.0
2006-08-16 21:00:00,1.43424,1.43455,1.43379,1.43455,179200001.0
2006-08-16 21:05:00,1.43423,1.43468,1.43423,1.43435,177900000.0
2006-08-16 21:10:00,1.43434,1.43452,1.43408,1.43431,221100001.0
2006-08-16 21:15:00,1.43423,1.43446,1.43356,1.43401,202900000.0
2006-08-16 21:20:00,1.43391,1.43422,1.43322,1.43357,207300000.0
2006-08-16 21:25:00,1.43382,1.43428,1.4336,1.43424,203600000.0
2006-08-16 21:30:00,1.43435,1.4344,1.43402,1.43422,175600000.0
2006-08-16 21:35:00,1.43424,1.43439,1.43396,1.4342,176900000.0
2006-08-16 21:40:00,1.43406,1.43443,1.43393,1.4343,175300001.0
2006-08-16 21:45:00,1.43443,1.43448,1.43409,1.43439,176900000.0
2006-08-16 21:50:00,1.4345,1.43452,1.43409,1.43421,227200000.0
2006-08-16 21:55:00,1.4342,1.43497,1.43411,1.43471,229400003.0
2006-08-16 22:00:00,1.43476,1.43493,1.43416,1.43437,201700001.0
2006-08-16 22:05:00,1.43417,1.43473,1.43395,1.43442,201400001.0
2006-08-16 22:10:00,1.43444,1.43482,1.43432,1.43455,192400000.0
2006-08-16 22:15:00,1.43457,1.43493,1.43444,1.43457,169000000.0
2006-08-16 22:20:00,1.43459,1.43562,1.43446,1.43543,192400000.0
2006-08-16 22:25:00,1.43522,1.43586,1.43507,1.43533,176800000.0
2006-08-16 22:30:00,1.43522,1.43535,1.43465,1.43512,204800001.0
2006-08-16 22:35:00,1.43541,1.4361,1.43523,1.43586,227600001.0
2006-08-16 22:40:00,1.43606,1.4365,1.43562,1.43646,178600000.0
2006-08-16 22:45:00,1.43679,1.43748,1.43669,1.43679,182800000.0
2006-08-16 22:50:00,1.43686,1.43705,1.43645,1.43674,208300000.0
2006-08-16 22:55:00,1.43699,1.43726,1.43672,1.43696,184000000.0
2006-08-16 23:00:00,1.43691,1.4371,1.43673,1.4369,165400000.0
2006-08-16 23:05:00,1.4368,1.4374,1.4368,1.4373,132000000.0
2006-08-16 23:10:00,1.4374,1.4377,1.4368,1.4368,165000000.0
2006-08-16 23:15:00,1.4369,1.4373,1.4369,1.4372,165000000.0
2006-08-16 23:20:00,1.4373,1.4373,1.43667,1.43671,167900000.0
2006-08-16 23:25:00,1.4369,1.43743,1.43669,1.437,211100000.0
2006-08-16 23:30:00,1.43684,1.43703,1.43631,1.43653,204500001.0
2006-08-16 23:35:00,1.43695,1.43703,1.43651,1.43671,174100000.0
2006-08-16 23:40:00,1.43694,1.43694,1.43626,1.43682,203400001.0
2006-08-16 23:45:00,1.4367,1.43692,1.4364,1.43666,227400001.0
2006-08-16 23:50:00,1.43676,1.43708,1.43629,1.43629,179600000.0
2006-08-16 23:55:00,1.43675,1.43739,1.4367,1.43716,234600000.0
2006-08-17 00:00:00,1.43733,1.43748,1.43691,1.4373,215700002.0
2006-08-17 00:05:00,1.43735,1.43752,1.43678,1.43686,207100000.0
2006-08-17 00:10:00,1.43694,1.43698,1.43638,1.4368,186900000.0
2006-08-17 00:15:00,1.43656,1.43701,1.43638,1.437,153500000.0
2006-08-17 00:20:00,1.43698,1.43708,1.43643,1.43694,194300000.0
2006-08-17 00:25:00,1.43684,1.4371,1.43674,1.43683,204600002.0
2006-08-17 00:30:00,1.43664,1.43711,1.43664,1.43669,179800000.0
2006-08-17 00:35:00,1.437,1.437,1.43633,1.43645,169400000.0
2006-08-17 00:40:00,1.43654,1.43668,1.43616,1.43663,196200001.0
2006-08-17 00:45:00,1.43665,1.4367,1.4363,1.43652,214900002.0
2006-08-17 00:50:00,1.43654,1.43697,1.43644,1.43696,179100000.0
2006-08-17 00:55:00,1.437,1.43712,1.43668,1.4369,203600001.0
2006-08-17 01:00:00,1.43685,1.43719,1.4367,1.43706,225700002.0
2006-08-17 01:05:00,1.43709,1.43719,1.43674,1.43702,168400000.0
2006-08-17 01:10:00,1.43696,1.43744,1.43659,1.43725,167500000.0
2006-08-17 01:15:00,1.43731,1.43745,1.43701,1.43726,223000000.0
2006-08-17 01:20:00,1.43731,1.43743,1.43676,1.43726,175400000.0
2006-08-17 01:25:00,1.43714,1.43722,1.43667,1.43717,191400001.0
2006-08-17 01:30:00,1.4374,1.4374,1.43665,1.43703,209600001.0
2006-08-17 01:35:00,1.43702,1.43742,1.43678,1.43715,222200000.0
2006-08-17 01:40:00,1.43708,1.43744,1.43689,1.43728,163600000.0
2006-08-17 01:45:00,1.43712,1.4373,1.43657,1.43701,204500000.0
2006-08-17 01:50:00,1.43699,1.43741,1.43664,1.43739,221200002.0
2006-08-17 01:55:00,1.43731,1.43826,1.4371,1.43811,197000000.0
2006-08-17 02:00:00,1.43762,1.43778,1.4369,1.43743,341700000.0
2006-08-17 02:05:00,1.43741,1.43761,1.43695,1.43708,597800000.0
2006-08-17 02:10:00,1.43679,1.43753,1.43679,1.43738,401500001.0
2006-08-17 02:15:00,1.43726,1.43742,1.43651,1.43685,659900001.0
2006-08-17 02:20:00,1.43704,1.43742,1.43691,1.43712,240500001.0
2006-08-17 02:25:00,1.43699,1.43737,1.43679,1.43734,337500000.0
2006-08-17 02:30:00,1.43745,1.43796,1.43709,1.43795,405100000.0
2006-08-17 02:35:00,1.43809,1.4381,1.43754,1.4376,260000002.0
2006-08-17 02:40:00,1.43777,1.43813,1.43774,1.43808,183000001.0
2006-08-17 02:45:00,1.43767,1.43861,1.43761,1.43813,604700002.0
2006-08-17 02:50:00,1.43828,1.4386,1.43779,1.43811,272800001.0
2006-08-17 02:55:00,1.43813,1.43832,1.43752,1.43752,260600001.0
2006-08-17 03:00:00,1.43761,1.43795,1.43712,1.43713,302500000.0
2006-08-17 03:05:00,1.43725,1.43771,1.43714,1.43771,283600000.0
2006-08-17 03:10:00,1.43723,1.43806,1.43723,1.43771,184000001.0
2006-08-17 03:15:00,1.43738,1.43837,1.43738,1.43837,173100000.0
2006-08-17 03:20:00,1.43782,1.43831,1.43769,1.43792,348500000.0
2006-08-17 03:25:00,1.43842,1.43842,1.43772,1.43778,386600002.0
2006-08-17 03:30:00,1.43782,1.43828,1.43771,1.43785,211300000.0
2006-08-17 03:35:00,1.43791,1.43823,1.43762,1.43765,288000003.0
2006-08-17 03:40:00,1.43763,1.43825,1.43756,1.43795,308800000.0
2006-08-17 03:45:00,1.43797,1.43831,1.43758,1.43763,250100000.0
2006-08-17 03:50:00,1.43809,1.43834,1.43774,1.43794,340100001.0
2006-08-17 03:55:00,1.43828,1.43833,1.43752,1.43804,571400000.0
2006-08-17 04:00:00,1.438,1.43822,1.43757,1.4376,597900002.0
2006-08-17 04:05:00,1.43739,1.43814,1.43726,1.43803,524400002.0
2006-08-17 04:10:00,1.43791,1.43813,1.43763,1.43783,336700001.0
2006-08-17 04:15:00,1.43781,1.43808,1.43768,1.4378,419300001.0
2006-08-17 04:20:00,1.43771,1.43817,1.43755,1.43777,470700002.0
2006-08-17 04:25:00,1.4376,1.43841,1.43757,1.43811,496900000.0
2006-08-17 04:30:00,1.43778,1.43829,1.43777,1.43804,243400000.0
2006-08-17 04:35:00,1.4379,1.4383,1.4375,1.43796,485000001.0
2006-08-17 04:40:00,1.43793,1.43824,1.43759,1.43812,235300001.0
2006-08-17 04:45:00,1.43818,1.43837,1.43783,1.43783,328900000.0
2006-08-17 04:50:00,1.43818,1.43856,1.43768,1.43768,222100000.0
2006-08-17 04:55:00,1.43805,1.43817,1.43749,1.43752,276900000.0
2006-08-17 05:00:00,1.43777,1.4381,1.43765,1.43789,474500001.0
2006-08-17 05:05:00,1.43785,1.43816,1.43766,1.43784,1155900003.0
2006-08-17 05:10:00,1.43789,1.43803,1.43767,1.43773,875300003.0
2006-08-17 05:15:00,1.43785,1.43808,1.43757,1.43759,858100002.0
2006-08-17 05:20:00,1.43762,1.43806,1.43749,1.43776,1148000004.0
2006-08-17 05:25:00,1.43796,1.4382,1.43767,1.43791,1068400000.0
2006-08-17 05:30:00,1.43787,1.43815,1.43777,1.43779,843200001.0
2006-08-17 05:35:00,1.438,1.43819,1.43777,1.43804,775800002.0
2006-08-17 05:40:00,1.43778,1.43863,1.43768,1.43846,760200001.0
2006-08-17 05:45:00,1.4385,1.43873,1.43835,1.43838,1081600000.0
2006-08-17 05:50:00,1.43831,1.43867,1.43816,1.43856,900900001.0
2006-08-17 05:55:00,1.43845,1.43862,1.43808,1.43828,726300002.0
2006-08-17 06:00:00,1.43832,1.43845,1.4382,1.43828,749900001.0
2006-08-17 06:05:00,1.43825,1.4386,1.43814,1.43833,1772300004.0
2006-08-17 06:10:00,1.43838,1.4389,1.43822,1.43848,1747700005.0
2006-08-17 06:15:00,1.43846,1.43878,1.43829,1.43859,1012800003.0
2006-08-17 06:20:00,1.43846,1.43881,1.4381,1.43827,1440000005.0
2006-08-17 06:25:00,1.43812,1.4383,1.43803,1.43813,1413200003.0
2006-08-17 06:30:00,1.4381,1.43847,1.43807,1.43837,1101600003.0
2006-08-17 06:35:00,1.43822,1.43847,1.43812,1.43825,623100002.0
2006-08-17 06:40:00,1.43822,1.43846,1.438,1.4381,1190000007.0
2006-08-17 06:45:00,1.43815,1.43822,1.43787,1.43799,1025400002.0
2006-08-17 06:50:00,1.43817,1.43846,1.43786,1.43821,1062600003.0
2006-08-17 06:55:00,1.43821,1.43836,1.438,1.4381,991600000.0
2006-08-17 07:00:00,1.43824,1.43835,1.43797,1.43825,1432800004.0
2006-08-17 07:05:00,1.43837,1.43837,1.43803,1.43806,1019300006.0
2006-08-17 07:10:00,1.43818,1.43823,1.4379,1.43793,1969700007.0
2006-08-17 07:15:00,1.43817,1.43842,1.43781,1.4383,1447100004.0
2006-08-17 07:20:00,1.43841,1.43847,1.43791,1.43837,1893000006.0
2006-08-17 07:25:00,1.4384,1.43854,1.43811,1.43814,1296300000.0
2006-08-17 07:30:00,1.43821,1.43857,1.43795,1.43811,1886100001.0
2006-08-17 07:35:00,1.43811,1.43837,1.43797,1.43809,1393000005.0
2006-08-17 07:40:00,1.43801,1.43821,1.43781,1.43797,1859500004.0
2006-08-17 07:45:00,1.43805,1.43828,1.43771,1.438,2977100007.0
2006-08-17 07:50:00,1.43804,1.43836,1.43782,1.43819,2587000009.0
2006-08-17 07:55:00,1.4382,1.43841,1.43793,1.4382,2737100002.0
2006-08-17 08:00:00,1.43823,1.43873,1.43809,1.4385,1915100005.0
2006-08-17 08:05:00,1.43821,1.43862,1.43781,1.438,2462600004.0
2006-08-17 08:10:00,1.43797,1.43842,1.43774,1.4383,1512500001.0
2006-08-17 08:15:00,1.43826,1.43858,1.43798,1.43809,1249000005.0
2006-08-17 08:20:00,1.43804,1.43824,1.4378,1.43801,1913700006.0
2006-08-17 08:25:00,1.43817,1.43867,1.43813,1.43824,2211700005.0
2006-08-17 08:30:00,1.4381,1.43832,1.43771,1.43771,1968600004.0
2006-08-17 08:35:00,1.43764,1.43797,1.43733,1.43753,2083500003.0
2006-08-17 08:40:00,1.43734,1.43812,1.43702,1.43778,2064100001.0
2006-08-17 08:45:00,1.43792,1.43815,1.43745,1.43799,2893100002.0
2006-08-17 08:50:00,1.43818,1.43891,1.43793,1.43821,2843900007.0
2006-08-17 08:55:00,1.4383,1.43847,1.43781,1.43822,2437800003.0
2006-08-17 09:00:00,1.43827,1.43877,1.43815,1.43833,2635900008.0
2006-08-17 09:05:00,1.43845,1.43885,1.43818,1.43861,2132900004.0
2006-08-17 09:10:00,1.43855,1.43927,1.43836,1.43926,2234300004.0
2006-08-17 09:15:00,1.43938,1.43959,1.43892,1.43939,2246600007.0
2006-08-17 09:20:00,1.4394,1.44049,1.4394,1.43972,1712300003.0
2006-08-17 09:25:00,1.43975,1.44011,1.43928,1.43955,2237200004.0
2006-08-17 09:30:00,1.43938,1.44024,1.43914,1.44002,2301100009.0
2006-08-17 09:35:00,1.43991,1.44012,1.4379,1.43836,1869300003.0
2006-08-17 09:40:00,1.43838,1.43941,1.43794,1.43906,2192100003.0
2006-08-17 09:45:00,1.43923,1.43941,1.43883,1.43894,2117300005.0
2006-08-17 09:50:00,1.43876,1.43927,1.43848,1.4387,2321500010.0
2006-08-17 09:55:00,1.43852,1.43874,1.43811,1.43867,2931800005.0
2006-08-17 10:00:00,1.43853,1.43864,1.43809,1.43828,2450100004.0
2006-08-17 10:05:00,1.43797,1.43824,1.43752,1.43799,2600500010.0
2006-08-17 10:10:00,1.43795,1.43803,1.4373,1.4377,2319500007.0
2006-08-17 10:15:00,1.43792,1.43859,1.43771,1.4385,1789900001.0
2006-08-17 10:20:00,1.43843,1.43891,1.43832,1.43872,2240100006.0
2006-08-17 10:25:00,1.43874,1.43888,1.43844,1.43885,2430400003.0
2006-08-17 10:30:00,1.43887,1.43887,1.43807,1.43886,2606600003.0
2006-08-17 10:35:00,1.43878,1.43932,1.4386,1.43876,2466100007.0
2006-08-17 10:40:00,1.43863,1.43913,1.43831,1.43887,2252200003.0
2006-08-17 10:45:00,1.43901,1.43913,1.4385,1.43862,2121900005.0
2006-08-17 10:50:00,1.43862,1.43942,1.43861,1.43899,2193500002.0
2006-08-17 10:55:00,1.43895,1.439,1.43845,1.4387,2523700002.0
2006-08-17 11:00:00,1.43869,1.43894,1.43759,1.43792,2375700003.0
2006-08-17 11:05:00,1.43794,1.43811,1.43719,1.43738,2129700003.0
2006-08-17 11:10:00,1.43743,1.43785,1.43712,1.43716,2419600001.0
2006-08-17 11:15:00,1.43717,1.43746,1.43651,1.43717,2245200004.0
2006-08-17 11:20:00,1.43708,1.43747,1.437,1.43729,2859300009.0
2006-08-17 11:25:00,1.43738,1.43754,1.43703,1.43744,2393100002.0
2006-08-17 11:30:00,1.43748,1.4381,1.43732,1.4374,2571400003.0
2006-08-17 11:35:00,1.43756,1.43778,1.43701,1.4371,2624800003.0
2006-08-17 11:40:00,1.43721,1.43754,1.43706,1.43727,3097500006.0
2006-08-17 11:45:00,1.4375,1.43821,1.43749,1.43795,2494000005.0
2006-08-17 11:50:00,1.43805,1.43856,1.43794,1.43808,1317600001.0
2006-08-17 11:55:00,1.43818,1.43899,1.43813,1.43873,2394700004.0
2006-08-17 12:00:00,1.43875,1.4394,1.43842,1.4391,2105800006.0
2006-08-17 12:05:00,1.43919,1.43942,1.43887,1.43906,1943900003.0
2006-08-17 12:10:00,1.43909,1.43926,1.43859,1.43878,1985100005.0
2006-08-17 12:15:00,1.43867,1.43945,1.43863,1.43931,1731400004.0
2006-08-17 12:20:00,1.43939,1.43949,1.4389,1.43908,2210700003.0
2006-08-17 12:25:00,1.43926,1.43972,1.4389,1.43932,2730300012.0
2006-08-17 12:30:00,1.43925,1.4397,1.43899,1.43932,2566500005.0
2006-08-17 12:35:00,1.4396,1.43997,1.43936,1.43954,2579600004.0
2006-08-17 12:40:00,1.43955,1.43975,1.43903,1.43926,2042500003.0
2006-08-17 12:45:00,1.43925,1.43963,1.43817,1.43824,2336000005.0
2006-08-17 12:50:00,1.43844,1.43901,1.43837,1.43869,1876900001.0
2006-08-17 12:55:00,1.43859,1.43872,1.43607,1.43607,2459800006.0
2006-08-17 13:00:00,1.4361,1.43685,1.4361,1.4368,1510200002.0
2006-08-17 13:05:00,1.43683,1.43708,1.43655,1.43663,1317800002.0
2006-08-17 13:10:00,1.43666,1.43702,1.43624,1.43682,1597200001.0
2006-08-17 13:15:00,1.43679,1.43712,1.43569,1.43612,1329200003.0
2006-08-17 13:20:00,1.43618,1.43769,1.43603,1.43747,1127700001.0
2006-08-17 13:25:00,1.43752,1.43796,1.43737,1.43777,1795400003.0
2006-08-17 13:30:00,1.43766,1.43776,1.43734,1.43753,2074300005.0
2006-08-17 13:35:00,1.43759,1.4382,1.43757,1.43783,2040500007.0
2006-08-17 13:40:00,1.4377,1.43822,1.43733,1.43771,1259300001.0
2006-08-17 13:45:00,1.43779,1.43873,1.43747,1.43795,1777400002.0
2006-08-17 13:50:00,1.43801,1.4383,1.43783,1.43811,1938000010.0
2006-08-17 13:55:00,1.43816,1.43866,1.43814,1.43855,1886900008.0
2006-08-17 14:00:00,1.43847,1.43861,1.43793,1.43794,1990600007.0
2006-08-17 14:05:00,1.438,1.43828,1.43777,1.43819,1598700003.0
2006-08-17 14:10:00,1.43853,1.4386,1.43825,1.43844,1029900000.0
2006-08-17 14:15:00,1.43824,1.43832,1.43688,1.43697,1989500002.0
2006-08-17 14:20:00,1.43691,1.43746,1.43629,1.43726,1769700007.0
2006-08-17 14:25:00,1.43733,1.43747,1.43662,1.43727,1672000006.0
2006-08-17 14:30:00,1.43716,1.43821,1.43705,1.43815,249000002.0
2006-08-17 14:35:00,1.43831,1.43833,1.437,1.43744,198500001.0
2006-08-17 14:40:00,1.43748,1.43809,1.43732,1.43789,227000000.0
2006-08-17 14:45:00,1.43792,1.43844,1.43783,1.43783,196900000.0
2006-08-17 14:50:00,1.43758,1.43774,1.43673,1.43677,183400000.0
2006-08-17 14:55:00,1.43706,1.43746,1.43683,1.43695,234500001.0
2006-08-17 15:00:00,1.43675,1.43686,1.43622,1.43666,211400000.0
2006-08-17 15:05:00,1.43649,1.43649,1.43586,1.43618,226000000.0
2006-08-17 15:10:00,1.43589,1.43613,1.4356,1.43583,186400000.0
2006-08-17 15:15:00,1.43582,1.43621,1.43543,1.43589,216400000.0
2006-08-17 15:20:00,1.43592,1.43632,1.43564,1.43621,193300000.0
2006-08-17 15:25:00,1.43619,1.43635,1.43558,1.43561,187200000.0
2006-08-17 15:30:00,1.4357,1.43626,1.43536,1.43604,177200000.0
2006-08-17 15:35:00,1.43627,1.43654,1.43577,1.43622,218600001.0
2006-08-17 15:40:00,1.43638,1.43665,1.43587,1.43645,156400000.0
2006-08-17 15:45:00,1.43633,1.43655,1.43606,1.43652,205800000.0
2006-08-17 15:50:00,1.43643,1.43654,1.43587,1.43604,177800000.0
2006-08-17 15:55:00,1.43615,1.43683,1.43588,1.43665,216100002.0
2006-08-17 16:00:00,1.43685,1.43685,1.43581,1.43678,158100000.0
2006-08-17 16:05:00,1.43692,1.43705,1.43595,1.43611,179700001.0
2006-08-17 16:10:00,1.4361,1.43638,1.43573,1.43625,215600000.0
2006-08-17 16:15:00,1.43604,1.43684,1.43604,1.43668,169500000.0
2006-08-17 16:20:00,1.43654,1.43703,1.43646,1.43653,212900001.0
2006-08-17 16:25:00,1.43652,1.43657,1.43571,1.43645,215400000.0
2006-08-17 16:30:00,1.43645,1.43754,1.43645,1.43713,219900000.0
2006-08-17 16:35:00,1.43712,1.43747,1.43675,1.43702,187600000.0
2006-08-17 16:40:00,1.4369,1.43743,1.43665,1.43721,177700000.0
2006-08-17 16:45:00,1.43714,1.43792,1.43705,1.43792,194600000.0
2006-08-17 16:50:00,1.43781,1.43783,1.43657,1.43673,251900000.0
2006-08-17 16:55:00,1.43704,1.43729,1.43609,1.43637,189800000.0
2006-08-17 17:00:00,1.43598,1.43724,1.43598,1.43713,212500000.0
2006-08-17 17:05:00,1.43706,1.43751,1.43681,1.43734,185500002.0
2006-08-17 17:10:00,1.43721,1.43744,1.43631,1.43649,221600001.0
2006-08-17 17:15:00,1.43684,1.43702,1.4365,1.437,203000000.0
2006-08-17 17:20:00,1.43683,1.43689,1.43624,1.43646,210200001.0
2006-08-17 17:25:00,1.4362,1.43666,1.43604,1.43662,187400000.0
2006-08-17 17:30:00,1.43667,1.43697,1.43643,1.43692,206300000.0
2006-08-17 17:35:00,1.43688,1.43699,1.43587,1.43665,190600001.0
2006-08-17 17:40:00,1.43637,1.43656,1.43563,1.43612,187200001.0
2006-08-17 17:45:00,1.43632,1.43685,1.43616,1.4365,189500000.0
2006-08-17 17:50:00,1.43655,1.43674,1.43595,1.43629,163800000.0
2006-08-17 17:55:00,1.43623,1.43656,1.43488,1.43488,236600000.0
2006-08-17 18:00:00,1.4346,1.43607,1.43403,1.43567,200600001.0
2006-08-17 18:05:00,1.43569,1.4367,1.43558,1.43626,290500000.0
2006-08-17 18:10:00,1.43619,1.43657,1.43569,1.43626,196500001.0
2006-08-17 18:15:00,1.43616,1.43686,1.43616,1.43658,282000000.0
2006-08-17 18:20:00,1.43689,1.4373,1.43615,1.43619,194600001.0
2006-08-17 18:25:00,1.43648,1.4366,1.43583,1.43652,192800000.0
2006-08-17 18:30:00,1.4365,1.43654,1.43574,1.43597,204800000.0
2006-08-17 18:35:00,1.43598,1.43686,1.43578,1.43676,155600000.0
2006-08-17 18:40:00,1.43698,1.43739,1.43677,1.43713,170800000.0
2006-08-17 18:45:00,1.43729,1.43755,1.43685,1.43699,162700000.0
2006-08-17 18:50:00,1.43709,1.43739,1.43684,1.43739,209400002.0
2006-08-17 18:55:00,1.43734,1.43777,1.43659,1.43698,212900001.0
2006-08-17 19:00:00,1.43697,1.43703,1.43619,1.43637,179600001.0
2006-08-17 19:05:00,1.43634,1.43643,1.43561,1.43567,186300000.0
2006-08-17 19:10:00,1.43578,1.43699,1.43541,1.43689,222900000.0
2006-08-17 19:15:00,1.43668,1.43754,1.43654,1.43716,183500000.0
2006-08-17 19:20:00,1.43726,1.43802,1.43679,1.43801,169800000.0
2006-08-17 19:25:00,1.43861,1.43861,1.43674,1.43709,180500000.0
2006-08-17 19:30:00,1.43712,1.43761,1.43702,1.43723,221400000.0
2006-08-17 19:35:00,1.43736,1.43802,1.4369,1.43785,155000000.0
2006-08-17 19:40:00,1.43785,1.4387,1.43781,1.43851,226300000.0
2006-08-17 19:45:00,1.43844,1.43882,1.43839,1.43844,239900001.0
2006-08-17 19:50:00,1.4386,1.43893,1.43811,1.43861,195500001.0
2006-08-17 19:55:00,1.43867,1.43934,1.43859,1.43886,170300000.0
2006-08-17 20:00:00,1.43874,1.4388,1.43764,1.43817,214600001.0
2006-08-17 20:05:00,1.43835,1.43873,1.43777,1.43806,191000001.0
2006-08-17 20:10:00,1.43765,1.43923,1.43765,1.43852,221800000.0
2006-08-17 20:15:00,1.43853,1.43905,1.43802,1.43894,202100000.0
2006-08-17 20:20:00,1.43901,1.43924,1.4389,1.43896,197100000.0
2006-08-17 20:25:00,1.43905,1.43905,1.43822,1.43869,255900002.0
2006-08-17 20:30:00,1.43883,1.43896,1.43839,1.43851,219100000.0
2006-08-17 20:35:00,1.43839,1.43878,1.43797,1.43797,225600000.0
2006-08-17 20:40:00,1.43802,1.43866,1.4377,1.43814,205600000.0
2006-08-17 20:45:00,1.43808,1.43862,1.43793,1.43862,204900000.0
2006-08-17 20:50:00,1.43862,1.4387,1.43805,1.43836,203500000.0
2006-08-17 20:55:00,1.4383,1.43841,1.43769,1.43825,170700002.0
2006-08-17 21:00:00,1.43821,1.43857,1.43789,1.43808,181800000.0
2006-08-17 21:05:00,1.43783,1.43843,1.43783,1.43829,187200000.0
2006-08-17 21:10:00,1.4384,1.43859,1.43817,1.43833,202200000.0
2006-08-17 21:15:00,1.43835,1.4386,1.43788,1.43843,227500000.0
2006-08-17 21:20:00,1.43842,1.43904,1.4383,1.43868,266500000.0
2006-08-17 21:25:00,1.4387,1.43926,1.43858,1.43906,208000003.0
2006-08-17 21:30:00,1.43925,1.43966,1.43913,1.43918,204300001.0
2006-08-17 21:35:00,1.43912,1.4394,1.43885,1.43936,207400001.0
2006-08-17 21:40:00,1.43927,1.43963,1.4391,1.43919,179400001.0
2006-08-17 21:45:00,1.43926,1.43952,1.43886,1.43952,185400000.0
2006-08-17 21:50:00,1.43959,1.43959,1.43895,1.43913,257300000.0
2006-08-17 21:55:00,1.43911,1.43935,1.43875,1.43914,234600001.0
2006-08-17 22:00:00,1.43915,1.43932,1.43889,1.4392,197300000.0
2006-08-17 22:05:00,1.43962,1.43996,1.4393,1.4393,165100000.0
2006-08-17 22:10:00,1.43929,1.43962,1.43921,1.43937,215000000.0
2006-08-17 22:15:00,1.43941,1.43972,1.43929,1.43938,174000000.0
2006-08-17 22:20:00,1.43931,1.43974,1.43922,1.43947,248600000.0
2006-08-17 22:25:00,1.4394,1.4396,1.43904,1.43946,168900000.0
2006-08-17 22:30:00,1.43949,1.44004,1.4391,1.43924,215500001.0
2006-08-17 22:35:00,1.43932,1.43952,1.43887,1.43938,215600000.0
2006-08-17 22:40:00,1.43944,1.43957,1.43901,1.43925,143600000.0
2006-08-17 22:45:00,1.43915,1.43931,1.43861,1.43885,173700001.0
2006-08-17 22:50:00,1.43887,1.43932,1.4384,1.43927,167400000.0
2006-08-17 22:55:00,1.43941,1.43942,1.43899,1.43926,199800001.0
2006-08-17 23:00:00,1.43921,1.4394,1.439,1.4392,173600000.0
2006-08-17 23:05:00,1.4394,1.4395,1.439,1.4392,191200000.0
2006-08-17 23:10:00,1.4393,1.4394,1.4389,1.4394,239000000.0
2006-08-17 23:15:00,1.4393,1.4396,1.4391,1.4393,239000000.0
2006-08-17 23:20:00,1.4394,1.43967,1.43903,1.43915,174200001.0
2006-08-17 23:25:00,1.43929,1.43977,1.43918,1.43949,209800001.0
2006-08-17 23:30:00,1.43943,1.43963,1.43915,1.4394,205700000.0
2006-08-17 23:35:00,1.43962,1.43978,1.43854,1.4392,196800000.0
2006-08-17 23:40:00,1.43971,1.43973,1.43908,1.43949,193300000.0
2006-08-17 23:45:00,1.4394,1.43988,1.43921,1.43965,217800000.0
2006-08-17 23:50:00,1.4395,1.43991,1.43901,1.4392,240900000.0
2006-08-17 23:55:00,1.43969,1.43992,1.43881,1.43951,183200000.0
2006-08-18 00:00:00,1.43965,1.44008,1.43935,1.43998,251600001.0
2006-08-18 00:05:00,1.44015,1.44022,1.43876,1.44009,189800000.0
2006-08-18 00:10:00,1.44014,1.44014,1.43948,1.43989,191600000.0
2006-08-18 00:15:00,1.43954,1.43986,1.43948,1.43981,167400000.0
2006-08-18 00:20:00,1.43983,1.44014,1.43939,1.44008,189000000.0
2006-08-18 00:25:00,1.43994,1.44018,1.43966,1.43967,212000000.0
2006-08-18 00:30:00,1.43945,1.44094,1.43945,1.44059,187800000.0
2006-08-18 00:35:00,1.44092,1.44097,1.44064,1.44076,201300001.0
2006-08-18 00:40:00,1.44083,1.44111,1.44043,1.44102,168000000.0
2006-08-18 00:45:00,1.44105,1.4412,1.44083,1.44107,207800000.0
2006-08-18 00:50:00,1.4411,1.44127,1.44026,1.44052,201700000.0
2006-08-18 00:55:00,1.44049,1.44051,1.44016,1.44034,179300000.0
2006-08-18 01:00:00,1.44029,1.44054,1.44,1.44017,254800003.0
2006-08-18 01:05:00,1.44024,1.44028,1.43974,1.44013,195800000.0
2006-08-18 01:10:00,1.44018,1.44034,1.43978,1.44011,155600000.0
2006-08-18 01:15:00,1.4402,1.44027,1.43973,1.44018,237700001.0
2006-08-18 01:20:00,1.44027,1.44035,1.43971,1.4401,202100000.0
2006-08-18 01:25:00,1.44019,1.44039,1.43992,1.44016,180600001.0
2006-08-18 01:30:00,1.44019,1.44019,1.43956,1.44018,198100000.0
2006-08-18 01:35:00,1.44015,1.44028,1.43979,1.44019,203200001.0
2006-08-18 01:40:00,1.44013,1.44034,1.43917,1.43968,214200000.0
2006-08-18 01:45:00,1.43975,1.44043,1.43967,1.44009,181900000.0
2006-08-18 01:50:00,1.44001,1.44023,1.43965,1.44014,198400001.0
2006-08-18 01:55:00,1.44014,1.44056,1.44014,1.44053,228900001.0
2006-08-18 02:00:00,1.44041,1.44058,1.43986,1.44053,344000000.0
2006-08-18 02:05:00,1.44053,1.44099,1.44008,1.44078,586700001.0
2006-08-18 02:10:00,1.44047,1.44087,1.44036,1.44068,410800000.0
2006-08-18 02:15:00,1.44056,1.44267,1.44046,1.44185,636200001.0
2006-08-18 02:20:00,1.44158,1.44256,1.44154,1.44207,212000000.0
2006-08-18 02:25:00,1.44202,1.44239,1.44167,1.44227,350600000.0
2006-08-18 02:30:00,1.44238,1.44238,1.44088,1.44144,387900000.0
2006-08-18 02:35:00,1.44135,1.44151,1.44077,1.44109,273900000.0
2006-08-18 02:40:00,1.44113,1.44126,1.44064,1.4411,191900001.0
2006-08-18 02:45:00,1.44048,1.44097,1.44022,1.44049,561600001.0
2006-08-18 02:50:00,1.44069,1.44144,1.44043,1.44119,260900000.0
2006-08-18 02:55:00,1.44134,1.44137,1.44078,1.44078,317600002.0
2006-08-18 03:00:00,1.4409,1.44145,1.44086,1.44104,302400000.0
2006-08-18 03:05:00,1.44098,1.4415,1.44067,1.44124,340200002.0
2006-08-18 03:10:00,1.44073,1.44133,1.44073,1.44118,212200000.0
2006-08-18 03:15:00,1.44088,1.44149,1.44088,1.44131,163300000.0
2006-08-18 03:20:00,1.44091,1.44141,1.44054,1.44116,289200001.0
2006-08-18 03:25:00,1.44166,1.44166,1.44093,1.4411,343200000.0
2006-08-18 03:30:00,1.44114,1.44195,1.44109,1.44155,198100001.0
2006-08-18 03:35:00,1.44151,1.44195,1.44082,1.44097,260200001.0
2006-08-18 03:40:00,1.44093,1.44148,1.44091,1.44114,329800001.0
2006-08-18 03:45:00,1.44113,1.44162,1.44103,1.44121,202500000.0
2006-08-18 03:50:00,1.44141,1.44148,1.44076,1.44092,362100002.0
2006-08-18 03:55:00,1.44126,1.4414,1.44062,1.4411,553700000.0
2006-08-18 04:00:00,1.44105,1.44124,1.44069,1.44081,628900004.0
2006-08-18 04:05:00,1.44066,1.44144,1.44061,1.4412,479900002.0
2006-08-18 04:10:00,1.44108,1.4413,1.4408,1.44116,421100002.0
2006-08-18 04:15:00,1.44111,1.44149,1.44077,1.44087,344800000.0
2006-08-18 04:20:00,1.44076,1.4408,1.44012,1.44039,425000001.0
2006-08-18 04:25:00,1.4403,1.44063,1.43977,1.44004,553000001.0
2006-08-18 04:30:00,1.43968,1.44018,1.43952,1.43985,234100000.0
2006-08-18 04:35:00,1.43985,1.44081,1.43968,1.44026,432700000.0
2006-08-18 04:40:00,1.44017,1.44054,1.44008,1.44051,289600000.0
2006-08-18 04:45:00,1.4403,1.4404,1.43959,1.43959,312800000.0
2006-08-18 04:50:00,1.43994,1.44033,1.43957,1.4397,250700001.0
2006-08-18 04:55:00,1.44002,1.44021,1.43957,1.43957,305500002.0
2006-08-18 05:00:00,1.43994,1.4402,1.43979,1.43993,494100000.0
2006-08-18 05:05:00,1.43989,1.44007,1.43967,1.43974,1181100003.0
2006-08-18 05:10:00,1.4398,1.44005,1.43972,1.43975,865300003.0
2006-08-18 05:15:00,1.43988,1.44006,1.43927,1.43927,1009500004.0
2006-08-18 05:20:00,1.43932,1.43984,1.43929,1.43949,1001100000.0
2006-08-18 05:25:00,1.43966,1.43983,1.43923,1.43931,1047800002.0
2006-08-18 05:30:00,1.43942,1.43974,1.4392,1.43932,956200003.0
2006-08-18 05:35:00,1.43955,1.43967,1.43932,1.43967,722200001.0
2006-08-18 05:40:00,1.43957,1.44013,1.43952,1.43988,707900001.0
2006-08-18 05:45:00,1.43985,1.44014,1.43959,1.43966,973000002.0
2006-08-18 05:50:00,1.43971,1.44012,1.43944,1.43956,926300001.0
2006-08-18 05:55:00,1.43938,1.43951,1.43884,1.43887,698500004.0
2006-08-18 06:00:00,1.4389,1.43923,1.43882,1.43903,866900001.0
2006-08-18 06:05:00,1.43904,1.43948,1.43891,1.43928,1665400001.0
2006-08-18 06:10:00,1.43936,1.43976,1.43904,1.4391,1666700002.0
2006-08-18 06:15:00,1.43913,1.43927,1.43899,1.4392,951500002.0
2006-08-18 06:20:00,1.43913,1.43939,1.43902,1.43918,1504400005.0
2006-08-18 06:25:00,1.43922,1.43968,1.4391,1.43941,1381400003.0
2006-08-18 06:30:00,1.43938,1.43976,1.43935,1.43963,1154200006.0
2006-08-18 06:35:00,1.43948,1.43978,1.43926,1.4394,582200001.0
2006-08-18 06:40:00,1.43936,1.43944,1.43887,1.43891,991800001.0
2006-08-18 06:45:00,1.43899,1.43927,1.43875,1.43908,1034900001.0
2006-08-18 06:50:00,1.43908,1.4394,1.43875,1.43917,991300003.0
2006-08-18 06:55:00,1.43913,1.43953,1.43898,1.43935,959800001.0
2006-08-18 07:00:00,1.43949,1.43988,1.43925,1.43964,1274200002.0
2006-08-18 07:05:00,1.43975,1.4398,1.43941,1.43949,1059200003.0
2006-08-18 07:10:00,1.43961,1.43976,1.43938,1.43949,1886500001.0
2006-08-18 07:15:00,1.43969,1.43997,1.43937,1.43983,1348200002.0
2006-08-18 07:20:00,1.43976,1.43982,1.43938,1.43947,1736200001.0
2006-08-18 07:25:00,1.43964,1.4401,1.43955,1.43955,1297800004.0
2006-08-18 07:30:00,1.43965,1.44004,1.4396,1.4399,1910400000.0
2006-08-18 07:35:00,1.43996,1.44031,1.43996,1.44009,1301600006.0
2006-08-18 07:40:00,1.44013,1.44034,1.43991,1.43996,1850600002.0
2006-08-18 07:45:00,1.44,1.44014,1.4396,1.43984,2826000005.0
2006-08-18 07:50:00,1.43993,1.44028,1.43964,1.43974,2616800002.0
2006-08-18 07:55:00,1.43977,1.44004,1.4395,1.43987,2745400003.0
2006-08-18 08:00:00,1.43999,1.44011,1.43951,1.43976,2064400006.0
2006-08-18 08:05:00,1.43981,1.43987,1.43941,1.43942,2409000007.0
2006-08-18 08:10:00,1.43944,1.43988,1.43907,1.43907,1481400001.0
2006-08-18 08:15:00,1.43909,1.43926,1.4387,1.43888,1398700003.0
2006-08-18 08:20:00,1.43885,1.43913,1.43859,1.43907,1917900003.0
2006-08-18 08:25:00,1.43918,1.43948,1.439,1.43933,2338100011.0
2006-08-18 08:30:00,1.43936,1.43972,1.43876,1.43876,1794800004.0
2006-08-18 08:35:00,1.43867,1.43933,1.43836,1.43907,2158500002.0
2006-08-18 08:40:00,1.43894,1.43947,1.43878,1.43917,2135800006.0
2006-08-18 08:45:00,1.43928,1.43949,1.43875,1.4391,2869600005.0
2006-08-18 08:50:00,1.43926,1.43926,1.43756,1.43801,2975400008.0
2006-08-18 08:55:00,1.43816,1.43864,1.43791,1.4385,2485300008.0
2006-08-18 09:00:00,1.43854,1.4394,1.43843,1.43908,2820300004.0
2006-08-18 09:05:00,1.43882,1.43903,1.43842,1.4389,1989500005.0
2006-08-18 09:10:00,1.43881,1.43906,1.43845,1.439,2287700004.0
2006-08-18 09:15:00,1.43893,1.43911,1.43862,1.43872,2264900011.0
2006-08-18 09:20:00,1.43867,1.4389,1.43825,1.43833,1593100004.0
2006-08-18 09:25:00,1.43844,1.43915,1.43839,1.43877,2316400004.0
2006-08-18 09:30:00,1.43879,1.43996,1.43868,1.43948,2235800007.0
2006-08-18 09:35:00,1.43939,1.43967,1.43902,1.43904,1904700007.0
2006-08-18 09:40:00,1.43893,1.43946,1.43868,1.43887,2030800003.0
2006-08-18 09:45:00,1.439,1.43917,1.43828,1.43867,2171600006.0
2006-08-18 09:50:00,1.43877,1.43914,1.43846,1.43878,2399900006.0
2006-08-18 09:55:00,1.43874,1.43881,1.43796,1.43824,2907000006.0
2006-08-18 10:00:00,1.43816,1.43878,1.43806,1.43861,2255300002.0
2006-08-18 10:05:00,1.43832,1.43897,1.43832,1.43869,2647400012.0
2006-08-18 10:10:00,1.43864,1.43875,1.43813,1.43831,2314200006.0
2006-08-18 10:15:00,1.43842,1.43905,1.43833,1.43898,1855200005.0
2006-08-18 10:20:00,1.43893,1.43957,1.43864,1.43955,2337700009.0
2006-08-18 10:25:00,1.43962,1.44012,1.43931,1.43955,2637600003.0
2006-08-18 10:30:00,1.43967,1.44059,1.43941,1.44059,2563000006.0
2006-08-18 10:35:00,1.4406,1.44062,1.43998,1.44041,2348500005.0
2006-08-18 10:40:00,1.4403,1.44047,1.43968,1.43989,2357000007.0
2006-08-18 10:45:00,1.4399,1.44028,1.43963,1.44013,2153200007.0
2006-08-18 10:50:00,1.44009,1.4402,1.43949,1.4397,2181600003.0
2006-08-18 10:55:00,1.4396,1.43976,1.43896,1.43955,2687900006.0
2006-08-18 11:00:00,1.43967,1.43981,1.43893,1.43926,2303200006.0
2006-08-18 11:05:00,1.43929,1.43948,1.43901,1.43914,2239300008.0
2006-08-18 11:10:00,1.43912,1.43918,1.43854,1.43866,2414700008.0
2006-08-18 11:15:00,1.43882,1.43926,1.43853,1.43881,2258600004.0
2006-08-18 11:20:00,1.43874,1.43957,1.43866,1.43921,2535600005.0
2006-08-18 11:25:00,1.43919,1.43919,1.43814,1.43845,2332400007.0
2006-08-18 11:30:00,1.43836,1.43884,1.43786,1.43811,2569200001.0
2006-08-18 11:35:00,1.43816,1.43838,1.43766,1.43797,2768000005.0
2006-08-18 11:40:00,1.43796,1.43821,1.43718,1.43718,3269500005.0
2006-08-18 11:45:00,1.4373,1.43792,1.437,1.43761,2468700005.0
2006-08-18 11:50:00,1.43768,1.43798,1.4375,1.43757,1237800002.0
2006-08-18 11:55:00,1.43773,1.43773,1.43589,1.43666,2322000002.0
2006-08-18 12:00:00,1.43694,1.43771,1.43681,1.43755,1923200002.0
2006-08-18 12:05:00,1.43753,1.43754,1.43708,1.43744,2001200003.0
2006-08-18 12:10:00,1.43749,1.43809,1.43737,1.43778,2110800004.0
2006-08-18 12:15:00,1.43766,1.43801,1.43752,1.43754,1738500001.0
2006-08-18 12:20:00,1.43755,1.43792,1.43715,1.43715,2181000006.0
2006-08-18 12:25:00,1.43731,1.43738,1.43673,1.43699,2693500008.0
2006-08-18 12:30:00,1.43699,1.43739,1.43686,1.43696,2470900007.0
2006-08-18 12:35:00,1.43711,1.43726,1.43683,1.43695,2764200003.0
2006-08-18 12:40:00,1.43688,1.43741,1.4367,1.43715,2024200003.0
2006-08-18 12:45:00,1.4372,1.43741,1.43676,1.43704,2214100006.0
2006-08-18 12:50:00,1.43696,1.4371,1.43611,1.43611,1936100006.0
2006-08-18 12:55:00,1.43638,1.43669,1.43617,1.43652,2491500004.0
2006-08-18 13:00:00,1.43655,1.437,1.43626,1.43699,1638000004.0
2006-08-18 13:05:00,1.437,1.43729,1.43668,1.43701,1455800001.0
2006-08-18 13:10:00,1.437,1.43741,1.43641,1.43681,1426600003.0
2006-08-18 13:15:00,1.43684,1.43685,1.43615,1.43672,1356900002.0
2006-08-18 13:20:00,1.43673,1.43699,1.43624,1.43635,1120100004.0
2006-08-18 13:25:00,1.43623,1.43706,1.43613,1.43685,1630100004.0
2006-08-18 13:30:00,1.43683,1.43752,1.43622,1.43687,2074400006.0
2006-08-18 13:35:00,1.43696,1.43733,1.43674,1.43702,2023000004.0
2006-08-18 13:40:00,1.43683,1.43724,1.43632,1.43702,1172400004.0
2006-08-18 13:45:00,1.43692,1.43697,1.43625,1.43626,1819600005.0
2006-08-18 13:50:00,1.43615,1.43721,1.43573,1.43704,1809500003.0
2006-08-18 13:55:00,1.43701,1.43719,1.43663,1.43707,1695400003.0
2006-08-18 14:00:00,1.437,1.43721,1.43664,1.43664,1922800005.0
2006-08-18 14:05:00,1.43668,1.43724,1.4364,1.43709,1671100005.0
2006-08-18 14:10:00,1.4372,1.43747,1.43674,1.43686,1092400004.0
2006-08-18 14:15:00,1.43679,1.43695,1.43622,1.43652,1973700001.0
2006-08-18 14:20:00,1.43647,1.43691,1.43569,1.43647,1803300004.0
2006-08-18 14:25:00,1.43653,1.43774,1.43634,1.43703,1692000004.0
2006-08-18 14:30:00,1.43721,1.43832,1.43721,1.43831,184200000.0
2006-08-18 14:35:00,1.43854,1.43867,1.43789,1.4384,204000002.0
2006-08-18 14:40:00,1.43844,1.43886,1.43763,1.43788,191400000.0
2006-08-18 14:45:00,1.43794,1.43828,1.43776,1.43821,172900000.0
2006-08-18 14:50:00,1.43805,1.43827,1.43753,1.43753,195000000.0
2006-08-18 14:55:00,1.43783,1.43816,1.43757,1.43775,187300001.0
2006-08-18 15:00:00,1.43788,1.43828,1.43758,1.43818,217900002.0
2006-08-18 15:05:00,1.43798,1.43822,1.43746,1.43816,198600000.0
2006-08-18 15:10:00,1.43806,1.43819,1.43757,1.43778,173900000.0
2006-08-18 15:15:00,1.4378,1.43836,1.43735,1.43822,176100000.0
2006-08-18 15:20:00,1.43824,1.43916,1.43824,1.43887,138200000.0
2006-08-18 15:25:00,1.43895,1.43917,1.43874,1.43879,176800000.0
2006-08-18 15:30:00,1.4387,1.43913,1.43829,1.43884,237100001.0
2006-08-18 15:35:00,1.43889,1.43956,1.43862,1.43926,239500002.0
2006-08-18 15:40:00,1.43939,1.43939,1.43813,1.43849,201600002.0
2006-08-18 15:45:00,1.43839,1.43914,1.43764,1.43914,220000001.0
2006-08-18 15:50:00,1.43892,1.44015,1.43865,1.44,173000001.0
2006-08-18 15:55:00,1.44015,1.4406,1.43985,1.4405,180100000.0
2006-08-18 16:00:00,1.44065,1.44067,1.43968,1.44008,147400000.0
2006-08-18 16:05:00,1.44018,1.44139,1.44003,1.44095,187500000.0
2006-08-18 16:10:00,1.44076,1.44091,1.43956,1.44043,163300000.0
2006-08-18 16:15:00,1.44025,1.44088,1.44006,1.44057,165600000.0
2006-08-18 16:20:00,1.44063,1.44083,1.43835,1.4385,185800000.0
2006-08-18 16:25:00,1.43838,1.43903,1.43789,1.43838,174700000.0
2006-08-18 16:30:00,1.43818,1.43888,1.43805,1.43851,277400003.0
2006-08-18 16:35:00,1.43862,1.43976,1.43858,1.43972,214600000.0
2006-08-18 16:40:00,1.43968,1.4397,1.43895,1.43952,190500001.0
2006-08-18 16:45:00,1.43922,1.44018,1.43922,1.44018,218000000.0
2006-08-18 16:50:00,1.44017,1.44069,1.43986,1.44029,190700000.0
2006-08-18 16:55:00,1.44034,1.44112,1.43999,1.44112,169300000.0
2006-08-18 17:00:00,1.44075,1.44118,1.43995,1.43995,206000000.0
2006-08-18 17:05:00,1.43968,1.43992,1.43935,1.43961,232900002.0
2006-08-18 17:10:00,1.43941,1.44022,1.43936,1.43985,191500002.0
2006-08-18 17:15:00,1.43999,1.44008,1.43952,1.43971,191800000.0
2006-08-18 17:20:00,1.43965,1.4401,1.43942,1.43986,208800001.0
2006-08-18 17:25:00,1.43975,1.4405,1.43957,1.44026,222200000.0
2006-08-18 17:30:00,1.44019,1.44099,1.43966,1.44023,193300000.0
2006-08-18 17:35:00,1.44024,1.44065,1.44001,1.44035,188600002.0
2006-08-18 17:40:00,1.44025,1.44035,1.43945,1.44008,195900001.0
2006-08-18 17:45:00,1.4402,1.44045,1.43962,1.44027,222500001.0
2006-08-18 17:50:00,1.44031,1.44057,1.43971,1.44006,154400001.0
2006-08-18 17:55:00,1.44014,1.44033,1.43854,1.43855,219600000.0
2006-08-18 18:00:00,1.43855,1.43862,1.43787,1.43835,174800000.0
2006-08-18 18:05:00,1.43851,1.43875,1.43819,1.43859,225300000.0
2006-08-18 18:10:00,1.43863,1.43887,1.43819,1.4387,191100000.0
2006-08-18 18:15:00,1.43865,1.43917,1.43862,1.4391,239400001.0
2006-08-18 18:20:00,1.43911,1.43957,1.43876,1.43937,203400000.0
2006-08-18 18:25:00,1.43951,1.43979,1.43894,1.43977,195700000.0
2006-08-18 18:30:00,1.4399,1.44032,1.43974,1.44004,162700000.0
2006-08-18 18:35:00,1.44017,1.4406,1.43976,1.4406,178100000.0
2006-08-18 18:40:00,1.44039,1.44132,1.44039,1.44088,176900000.0
2006-08-18 18:45:00,1.44107,1.4413,1.44077,1.4413,146800000.0
2006-08-18 18:50:00,1.44206,1.44277,1.44198,1.44277,232100002.0
2006-08-18 18:55:00,1.44267,1.44291,1.4423,1.44278,153000000.0
2006-08-18 19:00:00,1.4432,1.4436,1.44283,1.44306,191700001.0
2006-08-18 19:05:00,1.44304,1.44311,1.4423,1.44232,167500000.0
2006-08-18 19:10:00,1.44253,1.44277,1.44202,1.44277,185200000.0
2006-08-18 19:15:00,1.44256,1.4427,1.44201,1.44244,181300000.0
2006-08-18 19:20:00,1.44245,1.44359,1.44214,1.44328,189200000.0
2006-08-18 19:25:00,1.44339,1.44339,1.4425,1.44311,150700001.0
2006-08-18 19:30:00,1.44328,1.44348,1.44287,1.44308,226500001.0
2006-08-18 19:35:00,1.44312,1.44342,1.44279,1.44342,180500001.0
2006-08-18 19:40:00,1.44333,1.44378,1.44311,1.44378,198900001.0
2006-08-18 19:45:00,1.44368,1.4439,1.44276,1.44276,205200000.0
2006-08-18 19:50:00,1.44306,1.44328,1.44279,1.44279,172700001.0
2006-08-18 19:55:00,1.44283,1.44305,1.44269,1.44271,160100000.0
2006-08-18 20:00:00,1.44281,1.44358,1.44261,1.44307,197100000.0
2006-08-18 20:05:00,1.44263,1.44364,1.44263,1.44331,146300000.0
2006-08-18 20:10:00,1.44303,1.44359,1.44289,1.44352,201500000.0
2006-08-18 20:15:00,1.44354,1.44375,1.4431,1.44326,191000000.0
2006-08-18 20:20:00,1.4432,1.44334,1.44298,1.44298,169100000.0
2006-08-18 20:25:00,1.44333,1.44339,1.44244,1.44285,207200002.0
2006-08-18 20:30:00,1.44292,1.44316,1.44219,1.44298,187600000.0
2006-08-18 20:35:00,1.44295,1.44404,1.4429,1.44377,229700000.0
2006-08-18 20:40:00,1.44382,1.44417,1.44307,1.44338,213500001.0
2006-08-18 20:45:00,1.44318,1.44339,1.44277,1.44319,234400000.0
2006-08-18 20:50:00,1.44296,1.44364,1.44287,1.44353,209500000.0
2006-08-18 20:55:00,1.44357,1.44396,1.44333,1.44379,199600001.0
2006-08-18 21:00:00,1.44354,1.44366,1.44281,1.44294,170300000.0
2006-08-18 21:05:00,1.44277,1.44313,1.44259,1.44293,185900000.0
2006-08-18 21:10:00,1.44287,1.44323,1.44261,1.443,224800001.0
2006-08-18 21:15:00,1.44291,1.44324,1.44239,1.44312,205800001.0
2006-08-18 21:20:00,1.44302,1.44348,1.44264,1.44316,206200000.0
2006-08-18 21:25:00,1.44338,1.44365,1.44307,1.44362,200300000.0
2006-08-18 21:30:00,1.44364,1.44395,1.44344,1.4435,157700000.0
2006-08-18 21:35:00,1.44337,1.44369,1.4431,1.44336,186300000.0
2006-08-18 21:40:00,1.44316,1.44356,1.44286,1.44312,177200001.0
2006-08-18 21:45:00,1.44308,1.44338,1.44267,1.44338,195300000.0
2006-08-18 21:50:00,1.4434,1.4434,1.44233,1.44241,218100000.0
2006-08-18 21:55:00,1.44238,1.44318,1.44237,1.44296,211900001.0
2006-08-18 22:00:00,1.44306,1.4433,1.44274,1.44291,182300000.0
2006-08-18 22:05:00,1.44312,1.44312,1.44246,1.44292,182800000.0
2006-08-18 22:10:00,1.4431,1.44347,1.44302,1.44317,212100000.0
2006-08-18 22:15:00,1.44318,1.44334,1.44295,1.44302,196400000.0
2006-08-18 22:20:00,1.44292,1.44308,1.44266,1.44296,233000001.0
2006-08-18 22:25:00,1.44285,1.44299,1.44252,1.44289,159800001.0
2006-08-18 22:30:00,1.44287,1.44307,1.44241,1.44274,221000001.0
2006-08-18 22:35:00,1.44281,1.44303,1.44211,1.44263,190600000.0
2006-08-18 22:40:00,1.44284,1.44356,1.44277,1.44314,164400000.0
2006-08-18 22:45:00,1.44303,1.44327,1.4427,1.44292,163800000.0
2006-08-18 22:50:00,1.44325,1.44334,1.44261,1.44297,176500001.0
2006-08-18 22:55:00,1.4431,1.44339,1.44283,1.44334,185400000.0
2006-08-20 23:00:00,1.44092,1.44092,1.43893,1.43918,84000000.0
2006-08-20 23:05:00,1.43911,1.43931,1.43878,1.43908,201700002.0
2006-08-20 23:10:00,1.439,1.43928,1.4385,1.43913,222800001.0
2006-08-20 23:15:00,1.43913,1.43923,1.43855,1.4391,218400000.0
2006-08-20 23:20:00,1.43921,1.43928,1.43873,1.43895,203500000.0
2006-08-20 23:25:00,1.43908,1.43928,1.4388,1.43908,215000001.0
2006-08-20 23:30:00,1.43898,1.43923,1.43883,1.43898,180100000.0
2006-08-20 23:35:00,1.43918,1.43921,1.43898,1.43908,177500000.0
2006-08-20 23:40:00,1.43931,1.43931,1.43866,1.43911,172300000.0
2006-08-20 23:45:00,1.439,1.43923,1.4388,1.43903,213100000.0
2006-08-20 23:50:00,1.43906,1.44063,1.43881,1.43988,157700000.0
2006-08-20 23:55:00,1.44033,1.44058,1.44013,1.44033,244700000.0
2006-08-21 00:00:00,1.4405,1.44078,1.44022,1.4407,205100000.0
2006-08-21 00:05:00,1.44084,1.44278,1.44075,1.44239,218500000.0
2006-08-21 00:10:00,1.44249,1.44306,1.44241,1.44295,179400000.0
2006-08-21 00:15:00,1.44267,1.44311,1.4426,1.44304,156200000.0
2006-08-21 00:20:00,1.44305,1.44315,1.44226,1.44309,153400000.0
2006-08-21 00:25:00,1.44299,1.44333,1.44289,1.44318,205000000.0
2006-08-21 00:30:00,1.44298,1.44381,1.44298,1.4433,177400000.0
2006-08-21 00:35:00,1.44361,1.44376,1.44331,1.44345,180600000.0
2006-08-21 00:40:00,1.44364,1.44418,1.44353,1.44413,162200000.0
2006-08-21 00:45:00,1.44406,1.4445,1.44371,1.44393,252700002.0
2006-08-21 00:50:00,1.44394,1.44411,1.44359,1.444,227100002.0
2006-08-21 00:55:00,1.44394,1.4443,1.44359,1.44408,170800000.0
2006-08-21 01:00:00,1.44403,1.4441,1.44358,1.44382,207200001.0
2006-08-21 01:05:00,1.44392,1.4441,1.44359,1.44395,183900000.0
2006-08-21 01:10:00,1.4439,1.44413,1.44364,1.44393,186900000.0
2006-08-21 01:15:00,1.444,1.44427,1.44374,1.44402,195300002.0
2006-08-21 01:20:00,1.44411,1.44434,1.44358,1.44431,173500000.0
2006-08-21 01:25:00,1.44428,1.44441,1.44387,1.44395,177700000.0
2006-08-21 01:30:00,1.44412,1.44418,1.44351,1.44392,200700000.0
2006-08-21 01:35:00,1.44388,1.4441,1.44355,1.44403,230200001.0
2006-08-21 01:40:00,1.44397,1.44429,1.44357,1.44399,175600000.0
2006-08-21 01:45:00,1.44397,1.44409,1.44347,1.44392,204600000.0
2006-08-21 01:50:00,1.44391,1.44404,1.44356,1.44388,161600000.0
2006-08-21 01:55:00,1.44411,1.44436,1.44382,1.44423,241100000.0
2006-08-21 02:00:00,1.44402,1.44447,1.44368,1.44416,369900001.0
2006-08-21 02:05:00,1.44413,1.44426,1.44356,1.44408,603300001.0
2006-08-21 02:10:00,1.44393,1.44431,1.44355,1.44385,476200002.0
2006-08-21 02:15:00,1.4437,1.44395,1.44292,1.44367,586300001.0
2006-08-21 02:20:00,1.44378,1.44399,1.4435,1.44373,200200000.0
2006-08-21 02:25:00,1.44364,1.44383,1.44319,1.44378,370800002.0
2006-08-21 02:30:00,1.44395,1.44395,1.44342,1.44389,381600001.0
2006-08-21 02:35:00,1.44392,1.44408,1.44355,1.4438,253100000.0
2006-08-21 02:40:00,1.4439,1.44428,1.44388,1.4442,157100000.0
2006-08-21 02:45:00,1.44367,1.44448,1.44347,1.44407,612100001.0
2006-08-21 02:50:00,1.44418,1.44492,1.44385,1.44479,298100000.0
2006-08-21 02:55:00,1.44479,1.44483,1.44431,1.44461,303600002.0
2006-08-21 03:00:00,1.44439,1.44483,1.44404,1.44435,319700000.0
2006-08-21 03:05:00,1.44431,1.44567,1.44426,1.44559,297300000.0
2006-08-21 03:10:00,1.445,1.44583,1.445,1.44554,188600000.0
2006-08-21 03:15:00,1.44516,1.44654,1.44516,1.44597,220700002.0
2006-08-21 03:20:00,1.44548,1.44609,1.44532,1.44532,321400001.0
2006-08-21 03:25:00,1.44558,1.44558,1.44475,1.44518,314700000.0
2006-08-21 03:30:00,1.44522,1.44577,1.44492,1.44492,198400000.0
2006-08-21 03:35:00,1.44511,1.44586,1.44501,1.44541,303200000.0
2006-08-21 03:40:00,1.4453,1.44602,1.44525,1.44563,319400000.0
2006-08-21 03:45:00,1.44558,1.44566,1.44492,1.44508,208900000.0
2006-08-21 03:50:00,1.44534,1.44561,1.44439,1.4448,356600000.0
2006-08-21 03:55:00,1.44509,1.44596,1.44464,1.44528,596300002.0
2006-08-21 04:00:00,1.44531,1.44597,1.44469,1.4451,563500001.0
2006-08-21 04:05:00,1.4448,1.44583,1.4448,1.44578,572900001.0
2006-08-21 04:10:00,1.44585,1.44621,1.44543,1.44563,418300003.0
2006-08-21 04:15:00,1.44557,1.44575,1.44492,1.44512,399700003.0
2006-08-21 04:20:00,1.4451,1.44592,1.44486,1.4454,433000000.0
2006-08-21 04:25:00,1.44527,1.44598,1.44524,1.44598,555500001.0
2006-08-21 04:30:00,1.44566,1.44612,1.44563,1.44587,240900000.0
2006-08-21 04:35:00,1.44571,1.44591,1.4451,1.44536,493300000.0
2006-08-21 04:40:00,1.44544,1.44641,1.44544,1.4463,263300000.0
2006-08-21 04:45:00,1.4462,1.44658,1.44578,1.44608,309900000.0
2006-08-21 04:50:00,1.44644,1.44664,1.44597,1.44608,216100000.0
2006-08-21 04:55:00,1.44635,1.44656,1.44604,1.44627,216800001.0
2006-08-21 05:00:00,1.44662,1.44679,1.44634,1.44646,518100002.0
2006-08-21 05:05:00,1.44641,1.44707,1.44631,1.44637,1121400000.0
2006-08-21 05:10:00,1.44632,1.44655,1.44626,1.44633,903200003.0
2006-08-21 05:15:00,1.44644,1.44662,1.44613,1.44619,872100001.0
2006-08-21 05:20:00,1.4462,1.44644,1.44581,1.44585,1061100001.0
2006-08-21 05:25:00,1.44606,1.44642,1.44592,1.44623,1081400003.0
2006-08-21 05:30:00,1.44621,1.44638,1.44586,1.44606,769400001.0
2006-08-21 05:35:00,1.44625,1.4463,1.44581,1.44612,706900001.0
2006-08-21 05:40:00,1.44589,1.44645,1.44581,1.44625,749600001.0
2006-08-21 05:45:00,1.44632,1.4466,1.44551,1.44559,945100001.0
2006-08-21 05:50:00,1.44569,1.44649,1.44566,1.44616,947000000.0
2006-08-21 05:55:00,1.446,1.4464,1.4458,1.44614,746900000.0
2006-08-21 06:00:00,1.44615,1.44649,1.44603,1.44613,887300004.0
2006-08-21 06:05:00,1.44613,1.44666,1.44606,1.44646,1765400002.0
2006-08-21 06:10:00,1.44653,1.44661,1.44596,1.44612,1689800002.0
2006-08-21 06:15:00,1.44605,1.44649,1.44596,1.44637,958700004.0
2006-08-21 06:20:00,1.44632,1.44665,1.44609,1.44633,1420000003.0
2006-08-21 06:25:00,1.44636,1.44664,1.44614,1.44614,1409800003.0
2006-08-21 06:30:00,1.44612,1.44651,1.44609,1.44624,1134700003.0
2006-08-21 06:35:00,1.44606,1.44644,1.44603,1.4462,662700003.0
2006-08-21 06:40:00,1.44618,1.44643,1.44608,1.44619,1083800000.0
2006-08-21 06:45:00,1.44624,1.44634,1.44594,1.4461,1033900003.0
2006-08-21 06:50:00,1.44591,1.44598,1.44522,1.44536,995200002.0
2006-08-21 06:55:00,1.44527,1.44569,1.44496,1.44544,1000400003.0
2006-08-21 07:00:00,1.44573,1.44581,1.44516,1.44531,1393300004.0
2006-08-21 07:05:00,1.44541,1.44541,1.44491,1.44495,1030700001.0
2006-08-21 07:10:00,1.4449,1.44528,1.44467,1.44516,1698900002.0
2006-08-21 07:15:00,1.44544,1.44557,1.44503,1.44544,1468100004.0
2006-08-21 07:20:00,1.44544,1.44565,1.44475,1.4448,1654200001.0
2006-08-21 07:25:00,1.44479,1.44521,1.44467,1.44472,1311600008.0
2006-08-21 07:30:00,1.44463,1.44495,1.44453,1.44476,1899800002.0
2006-08-21 07:35:00,1.44476,1.44534,1.44476,1.445,1324400001.0
2006-08-21 07:40:00,1.44485,1.44491,1.44429,1.44443,1868100004.0
2006-08-21 07:45:00,1.44463,1.44517,1.4444,1.44501,2970800010.0
2006-08-21 07:50:00,1.44502,1.44531,1.44473,1.44473,2604300004.0
2006-08-21 07:55:00,1.44466,1.44506,1.44457,1.44474,2874300006.0
2006-08-21 08:00:00,1.44486,1.44527,1.44463,1.44497,2049300006.0
2006-08-21 08:05:00,1.44505,1.4454,1.44452,1.44502,2301700003.0
2006-08-21 08:10:00,1.44496,1.44569,1.4448,1.44546,1538500007.0
2006-08-21 08:15:00,1.4454,1.44578,1.44505,1.44515,1390900004.0
2006-08-21 08:20:00,1.44523,1.44534,1.44499,1.44506,1818900005.0
2006-08-21 08:25:00,1.44512,1.44535,1.44488,1.4452,2278200004.0
2006-08-21 08:30:00,1.4452,1.4455,1.44499,1.44502,1856300007.0
2006-08-21 08:35:00,1.44499,1.44553,1.44497,1.44536,2053600004.0
2006-08-21 08:40:00,1.44528,1.44567,1.44481,1.44486,2054800004.0
2006-08-21 08:45:00,1.44496,1.44522,1.44471,1.44499,2783500004.0
2006-08-21 08:50:00,1.44518,1.4457,1.44478,1.44534,2870700005.0
2006-08-21 08:55:00,1.44546,1.44644,1.44532,1.44559,2452300006.0
2006-08-21 09:00:00,1.44569,1.44611,1.44459,1.44495,2837300008.0
2006-08-21 09:05:00,1.44484,1.44526,1.44464,1.44513,1844700004.0
2006-08-21 09:10:00,1.44505,1.44515,1.44471,1.44511,2322500004.0
2006-08-21 09:15:00,1.44508,1.44517,1.44356,1.44363,2217700005.0
2006-08-21 09:20:00,1.44269,1.44269,1.44146,1.44215,1605200004.0
2006-08-21 09:25:00,1.44228,1.44231,1.44154,1.44171,2295100004.0
2006-08-21 09:30:00,1.44172,1.44242,1.44165,1.44204,2251700007.0
2006-08-21 09:35:00,1.44215,1.44233,1.44129,1.44134,1881400003.0
2006-08-21 09:40:00,1.44151,1.44248,1.44151,1.44209,2172900002.0
2006-08-21 09:45:00,1.44232,1.44282,1.44228,1.44273,2011700004.0
2006-08-21 09:50:00,1.44256,1.44369,1.44222,1.44355,2325900005.0
2006-08-21 09:55:00,1.44356,1.44374,1.44268,1.44309,3053500008.0
2006-08-21 10:00:00,1.44305,1.44358,1.44266,1.44341,2318600006.0
2006-08-21 10:05:00,1.44301,1.44373,1.44251,1.44356,2547700006.0
2006-08-21 10:10:00,1.44335,1.44335,1.44244,1.44301,2381600004.0
2006-08-21 10:15:00,1.44308,1.44345,1.44262,1.44307,1813500002.0
2006-08-21 10:20:00,1.44311,1.44378,1.44281,1.44314,2255900004.0
2006-08-21 10:25:00,1.4432,1.44367,1.44288,1.44345,2649300008.0
2006-08-21 10:30:00,1.44344,1.44365,1.44288,1.44362,2726900010.0
2006-08-21 10:35:00,1.44368,1.44382,1.44319,1.44348,2503600008.0
2006-08-21 10:40:00,1.44342,1.44378,1.44289,1.44363,2236000000.0
2006-08-21 10:45:00,1.44368,1.44368,1.44265,1.44281,2078000002.0
2006-08-21 10:50:00,1.44283,1.44334,1.44212,1.44223,2134400003.0
2006-08-21 10:55:00,1.44225,1.44265,1.44192,1.44205,2740100005.0
2006-08-21 11:00:00,1.44215,1.4422,1.4415,1.44178,2319900005.0
2006-08-21 11:05:00,1.44185,1.44225,1.44161,1.44201,2105200006.0
2006-08-21 11:10:00,1.44195,1.44232,1.44172,1.44215,2361200003.0
2006-08-21 11:15:00,1.44217,1.44239,1.44165,1.44192,2144800004.0
2006-08-21 11:20:00,1.44181,1.44205,1.4414,1.4414,2640500007.0
2006-08-21 11:25:00,1.44125,1.44141,1.44087,1.44107,2408200005.0
2006-08-21 11:30:00,1.44108,1.44151,1.44074,1.44112,2613600009.0
2006-08-21 11:35:00,1.44125,1.44137,1.44069,1.44074,2576100002.0
2006-08-21 11:40:00,1.44088,1.44134,1.44075,1.44094,3185800005.0
2006-08-21 11:45:00,1.44103,1.44165,1.44062,1.4414,2515400003.0
2006-08-21 11:50:00,1.44143,1.44171,1.44103,1.44104,1274000003.0
2006-08-21 11:55:00,1.44127,1.44206,1.44095,1.44158,2452800005.0
2006-08-21 12:00:00,1.44159,1.44164,1.44107,1.44122,2080700006.0
2006-08-21 12:05:00,1.44131,1.44157,1.44094,1.44128,1949100006.0
2006-08-21 12:10:00,1.4414,1.44213,1.4414,1.44191,2064100007.0
2006-08-21 12:15:00,1.4418,1.44192,1.44146,1.44172,1675800003.0
2006-08-21 12:20:00,1.44155,1.44183,1.44131,1.44155,2278700006.0
2006-08-21 12:25:00,1.44177,1.44201,1.44149,1.44161,2516200002.0
2006-08-21 12:30:00,1.4415,1.44175,1.44102,1.44139,2433600003.0
2006-08-21 12:35:00,1.44153,1.44162,1.44111,1.44123,2655700008.0
2006-08-21 12:40:00,1.44125,1.44191,1.44115,1.44163,1962600002.0
2006-08-21 12:45:00,1.44157,1.44177,1.44119,1.44161,2260300007.0
2006-08-21 12:50:00,1.44162,1.44188,1.44113,1.44178,1968700002.0
2006-08-21 12:55:00,1.44185,1.4421,1.4415,1.4417,2436600004.0
2006-08-21 13:00:00,1.44185,1.44213,1.44167,1.44199,1630400005.0
2006-08-21 13:05:00,1.44202,1.44212,1.44135,1.44142,1237700001.0
2006-08-21 13:10:00,1.44151,1.44167,1.44101,1.44115,1499200003.0
2006-08-21 13:15:00,1.44127,1.44184,1.44104,1.44151,1284200002.0
2006-08-21 13:20:00,1.44146,1.44155,1.44066,1.44088,1156900004.0
2006-08-21 13:25:00,1.44097,1.44109,1.44034,1.44065,1902000005.0
2006-08-21 13:30:00,1.44081,1.44145,1.4407,1.44117,1969400005.0
2006-08-21 13:35:00,1.44116,1.44139,1.44081,1.44125,1954300004.0
2006-08-21 13:40:00,1.44105,1.4414,1.44087,1.44132,1215600004.0
2006-08-21 13:45:00,1.44135,1.44146,1.44107,1.44124,1967500007.0
2006-08-21 13:50:00,1.44126,1.44182,1.44061,1.4417,1728400002.0
2006-08-21 13:55:00,1.44147,1.44203,1.44124,1.44181,1706900001.0
2006-08-21 14:00:00,1.44166,1.44249,1.44163,1.44192,1895900001.0
2006-08-21 14:05:00,1.44205,1.44367,1.4419,1.44326,1564200003.0
2006-08-21 14:10:00,1.44348,1.44484,1.44339,1.44381,989300002.0
2006-08-21 14:15:00,1.44383,1.44393,1.44274,1.44275,1988700003.0
2006-08-21 14:20:00,1.4427,1.44345,1.44232,1.44287,1835700005.0
2006-08-21 14:25:00,1.44298,1.44374,1.44282,1.44345,1708500006.0
2006-08-21 14:30:00,1.44376,1.4471,1.44376,1.44619,205000000.0
2006-08-21 14:35:00,1.44631,1.44634,1.44528,1.44573,234000001.0
2006-08-21 14:40:00,1.44558,1.44608,1.4449,1.44539,226800000.0
2006-08-21 14:45:00,1.44525,1.44548,1.44471,1.44495,222800000.0
2006-08-21 14:50:00,1.44481,1.44499,1.44347,1.44356,162100000.0
2006-08-21 14:55:00,1.44397,1.44448,1.44374,1.4442,197800000.0
2006-08-21 15:00:00,1.4443,1.44458,1.44338,1.44351,235500003.0
2006-08-21 15:05:00,1.44335,1.44377,1.44291,1.44326,246400001.0
2006-08-21 15:10:00,1.44313,1.44313,1.44219,1.44255,193400002.0
2006-08-21 15:15:00,1.44274,1.44312,1.44235,1.44275,195100000.0
2006-08-21 15:20:00,1.44275,1.44316,1.44256,1.44293,157100000.0
2006-08-21 15:25:00,1.44267,1.4429,1.44213,1.44213,168600000.0
2006-08-21 15:30:00,1.44221,1.44259,1.44197,1.44223,227100001.0
2006-08-21 15:35:00,1.4422,1.44237,1.44176,1.44212,201800000.0
2006-08-21 15:40:00,1.44226,1.44226,1.44148,1.44211,189000000.0
2006-08-21 15:45:00,1.44203,1.44281,1.4419,1.44269,249300002.0
2006-08-21 15:50:00,1.44257,1.44274,1.44165,1.44194,190300001.0
2006-08-21 15:55:00,1.44209,1.44383,1.44138,1.44374,193100000.0
2006-08-21 16:00:00,1.44371,1.44452,1.44371,1.44404,199800002.0
2006-08-21 16:05:00,1.44399,1.44522,1.4439,1.44491,206400000.0
2006-08-21 16:10:00,1.44495,1.44566,1.44425,1.44465,201300000.0
2006-08-21 16:15:00,1.44454,1.44482,1.44435,1.44461,131600000.0
2006-08-21 16:20:00,1.44442,1.44472,1.44395,1.44395,208700000.0
2006-08-21 16:25:00,1.44432,1.44495,1.44402,1.44457,213300000.0
2006-08-21 16:30:00,1.44451,1.44531,1.44425,1.44452,219300000.0
2006-08-21 16:35:00,1.4445,1.44484,1.44415,1.44484,189600000.0
2006-08-21 16:40:00,1.44489,1.44518,1.44464,1.44501,199800000.0
2006-08-21 16:45:00,1.44494,1.44526,1.44455,1.44481,218400000.0
2006-08-21 16:50:00,1.4447,1.44471,1.44355,1.44365,226200001.0
2006-08-21 16:55:00,1.44367,1.44414,1.4426,1.44262,162000001.0
2006-08-21 17:00:00,1.44222,1.44313,1.44222,1.44271,194500000.0
2006-08-21 17:05:00,1.44262,1.44314,1.44236,1.44305,208900000.0
2006-08-21 17:10:00,1.44297,1.44312,1.4424,1.4425,149600001.0
2006-08-21 17:15:00,1.44291,1.44334,1.44238,1.44325,192400001.0
2006-08-21 17:20:00,1.44324,1.44424,1.44294,1.44393,181800000.0
2006-08-21 17:25:00,1.44373,1.44463,1.44373,1.44385,191200000.0
2006-08-21 17:30:00,1.4438,1.44428,1.44325,1.44409,196400000.0
2006-08-21 17:35:00,1.44409,1.44444,1.44385,1.44424,216000000.0
2006-08-21 17:40:00,1.444,1.44413,1.44358,1.44372,222500001.0
2006-08-21 17:45:00,1.44385,1.44409,1.44321,1.44356,199600000.0
2006-08-21 17:50:00,1.44366,1.44384,1.44297,1.44346,171200000.0
2006-08-21 17:55:00,1.44352,1.44409,1.44319,1.4438,191100000.0
2006-08-21 18:00:00,1.44386,1.44386,1.44312,1.44327,197500000.0
2006-08-21 18:05:00,1.44336,1.44336,1.4421,1.4421,189200001.0
2006-08-21 18:10:00,1.44204,1.443,1.44196,1.44251,140900000.0
2006-08-21 18:15:00,1.44213,1.44246,1.44207,1.44231,236600001.0
2006-08-21 18:20:00,1.44252,1.44285,1.44193,1.44256,193200000.0
2006-08-21 18:25:00,1.44278,1.44291,1.4419,1.44223,190000000.0
2006-08-21 18:30:00,1.44229,1.44286,1.44207,1.44248,189800001.0
2006-08-21 18:35:00,1.44237,1.44265,1.44212,1.44256,207800000.0
2006-08-21 18:40:00,1.44234,1.44274,1.44207,1.44234,150500000.0
2006-08-21 18:45:00,1.44253,1.44275,1.44228,1.44243,180300000.0
2006-08-21 18:50:00,1.44228,1.44233,1.44172,1.44203,225900001.0
2006-08-21 18:55:00,1.44185,1.44215,1.44155,1.4421,149200000.0
2006-08-21 19:00:00,1.44222,1.44246,1.44186,1.44206,203400000.0
2006-08-21 19:05:00,1.44203,1.44216,1.44167,1.44175,191000000.0
2006-08-21 19:10:00,1.44192,1.44236,1.44154,1.44235,195200000.0
2006-08-21 19:15:00,1.44217,1.44229,1.44172,1.44213,185300000.0
2006-08-21 19:20:00,1.44216,1.44273,1.44214,1.44246,211100000.0
2006-08-21 19:25:00,1.44251,1.44266,1.44207,1.44255,146600000.0
2006-08-21 19:30:00,1.44264,1.44266,1.44217,1.44227,229200000.0
2006-08-21 19:35:00,1.44239,1.44251,1.4419,1.44206,172800000.0
2006-08-21 19:40:00,1.44202,1.44233,1.44184,1.44226,181400000.0
2006-08-21 19:45:00,1.44221,1.44257,1.44198,1.44225,215300001.0
2006-08-21 19:50:00,1.44253,1.44253,1.44198,1.44225,198700000.0
2006-08-21 19:55:00,1.44216,1.44238,1.44192,1.44192,170100000.0
2006-08-21 20:00:00,1.44204,1.44209,1.44074,1.44118,202400000.0
2006-08-21 20:05:00,1.44114,1.4418,1.44098,1.44135,194900001.0
2006-08-21 20:10:00,1.44088,1.44156,1.44076,1.44152,181900000.0
2006-08-21 20:15:00,1.44149,1.44152,1.44073,1.44093,215800000.0
2006-08-21 20:20:00,1.44097,1.44116,1.44064,1.44081,191000001.0
2006-08-21 20:25:00,1.44113,1.44131,1.44057,1.44125,197300000.0
2006-08-21 20:30:00,1.4413,1.4413,1.44045,1.44104,172300000.0
2006-08-21 20:35:00,1.44096,1.44096,1.4402,1.44072,249500001.0
2006-08-21 20:40:00,1.44079,1.44107,1.4404,1.44058,180100000.0
2006-08-21 20:45:00,1.44055,1.44106,1.44052,1.44068,213700000.0
2006-08-21 20:50:00,1.44062,1.44084,1.44044,1.44062,195100001.0
2006-08-21 20:55:00,1.44054,1.44074,1.44035,1.44046,166800001.0
2006-08-21 21:00:00,1.44033,1.44071,1.43982,1.44052,166700000.0
2006-08-21 21:05:00,1.44023,1.44067,1.44023,1.44059,214700001.0
2006-08-21 21:10:00,1.44058,1.44067,1.44017,1.44043,197300000.0
2006-08-21 21:15:00,1.44032,1.4407,1.44009,1.44047,180100000.0
2006-08-21 21:20:00,1.44049,1.44073,1.44002,1.44042,237300002.0
2006-08-21 21:25:00,1.44052,1.44072,1.43998,1.4401,196100001.0
2006-08-21 21:30:00,1.44016,1.44016,1.43986,1.44002,225000000.0
2006-08-21 21:35:00,1.43998,1.44036,1.43969,1.44028,193300000.0
2006-08-21 21:40:00,1.44017,1.44067,1.43998,1.44052,148700000.0
2006-08-21 21:45:00,1.44057,1.44099,1.44043,1.44058,183400000.0
2006-08-21 21:50:00,1.44073,1.44092,1.44039,1.44074,175300000.0
2006-08-21 21:55:00,1.44067,1.44071,1.43994,1.44049,209300000.0
2006-08-21 22:00:00,1.44046,1.44143,1.44034,1.44113,208000001.0
2006-08-21 22:05:00,1.44126,1.44126,1.44043,1.44057,196100000.0
2006-08-21 22:10:00,1.44068,1.44106,1.44054,1.44055,219300001.0
2006-08-21 22:15:00,1.44054,1.44082,1.44042,1.44072,208700001.0
2006-08-21 22:20:00,1.44088,1.44103,1.44047,1.44079,228200001.0
2006-08-21 22:25:00,1.44064,1.44105,1.4404,1.44089,197500001.0
2006-08-21 22:30:00,1.44089,1.44154,1.44042,1.44141,221300000.0
2006-08-21 22:35:00,1.4415,1.44173,1.44075,1.44157,193400000.0
2006-08-21 22:40:00,1.44161,1.44183,1.44126,1.44161,198600002.0
2006-08-21 22:45:00,1.44148,1.44156,1.44039,1.44064,179600000.0
2006-08-21 22:50:00,1.44067,1.44072,1.44014,1.44031,197200001.0
2006-08-21 22:55:00,1.44054,1.44064,1.44006,1.44023,188500002.0
2006-08-21 23:00:00,1.44018,1.4411,1.44,1.4408,150800000.0
2006-08-21 23:05:00,1.4409,1.4409,1.4404,1.4404,134000000.0
2006-08-21 23:10:00,1.4405,1.4405,1.44,1.44,107200000.0
2006-08-21 23:15:00,1.4401,1.4403,1.44,1.4403,107200000.0
2006-08-21 23:20:00,1.4405,1.4405,1.43985,1.43992,168800000.0
2006-08-21 23:25:00,1.43999,1.44021,1.43971,1.43998,213200000.0
2006-08-21 23:30:00,1.43989,1.44012,1.43943,1.43948,206600002.0
2006-08-21 23:35:00,1.43963,1.44024,1.4394,1.44011,180300000.0
2006-08-21 23:40:00,1.44031,1.44031,1.43966,1.44005,232000000.0
2006-08-21 23:45:00,1.43981,1.44009,1.43954,1.43992,194000000.0
2006-08-21 23:50:00,1.43998,1.44005,1.43871,1.43871,198500000.0
2006-08-21 23:55:00,1.43926,1.43971,1.43926,1.43934,169200000.0
2006-08-22 00:00:00,1.4396,1.44009,1.4394,1.43964,210800000.0
2006-08-22 00:05:00,1.43962,1.43976,1.43828,1.43868,192100000.0
2006-08-22 00:10:00,1.43898,1.44014,1.43885,1.43997,186300001.0
2006-08-22 00:15:00,1.43975,1.44002,1.43948,1.43964,203400000.0
2006-08-22 00:20:00,1.4396,1.43983,1.43833,1.43886,174200000.0
2006-08-22 00:25:00,1.43893,1.43925,1.43859,1.43872,201700002.0
2006-08-22 00:30:00,1.43845,1.43892,1.43835,1.43841,165000000.0
2006-08-22 00:35:00,1.43874,1.43874,1.43786,1.4384,195500000.0
2006-08-22 00:40:00,1.43857,1.43925,1.4381,1.43903,149300000.0
2006-08-22 00:45:00,1.43908,1.43946,1.43902,1.43932,205200002.0
2006-08-22 00:50:00,1.4393,1.43964,1.43909,1.4395,197800000.0
2006-08-22 00:55:00,1.43944,1.43955,1.43911,1.43923,171200000.0
2006-08-22 01:00:00,1.43927,1.43947,1.43898,1.43932,209100000.0
2006-08-22 01:05:00,1.43932,1.43974,1.43917,1.43966,183800000.0
2006-08-22 01:10:00,1.43959,1.43978,1.43919,1.43956,189100000.0
2006-08-22 01:15:00,1.43955,1.43969,1.43927,1.43954,190500000.0
2006-08-22 01:20:00,1.43956,1.43982,1.43904,1.4398,173400001.0
2006-08-22 01:25:00,1.43972,1.43988,1.43941,1.43971,209200000.0
2006-08-22 01:30:00,1.43972,1.43972,1.43879,1.43912,214600000.0
2006-08-22 01:35:00,1.43904,1.43931,1.43857,1.43897,174300000.0
2006-08-22 01:40:00,1.4389,1.43916,1.43859,1.43901,199700000.0
2006-08-22 01:45:00,1.43899,1.43928,1.43867,1.43909,178400000.0
2006-08-22 01:50:00,1.43903,1.43946,1.43867,1.43931,153400000.0
2006-08-22 01:55:00,1.43918,1.43931,1.43853,1.43918,202600001.0
2006-08-22 02:00:00,1.43895,1.43943,1.43875,1.4393,403900002.0
2006-08-22 02:05:00,1.43931,1.44,1.43927,1.43974,622100002.0
2006-08-22 02:10:00,1.43943,1.4398,1.43929,1.43955,420600001.0
2006-08-22 02:15:00,1.43939,1.44004,1.43927,1.43976,580400002.0
2006-08-22 02:20:00,1.43988,1.44006,1.43924,1.43956,238400002.0
2006-08-22 02:25:00,1.43945,1.43971,1.43906,1.43964,332500000.0
2006-08-22 02:30:00,1.43987,1.44048,1.43963,1.44043,390100002.0
2006-08-22 02:35:00,1.44029,1.44039,1.43976,1.43986,266600000.0
2006-08-22 02:40:00,1.43994,1.44012,1.43987,1.44006,197300000.0
2006-08-22 02:45:00,1.43953,1.44008,1.43897,1.4391,583900001.0
2006-08-22 02:50:00,1.43932,1.43968,1.43878,1.43878,271200001.0
2006-08-22 02:55:00,1.4389,1.43899,1.43858,1.43871,262700000.0
2006-08-22 03:00:00,1.43879,1.43893,1.43818,1.43859,354100000.0
2006-08-22 03:05:00,1.43858,1.4396,1.43833,1.43932,277400000.0
2006-08-22 03:10:00,1.43884,1.43932,1.43873,1.43911,224300000.0
2006-08-22 03:15:00,1.43881,1.43959,1.43881,1.43959,164500000.0
2006-08-22 03:20:00,1.43911,1.43957,1.43897,1.43908,290600000.0
2006-08-22 03:25:00,1.4395,1.4395,1.4388,1.43888,348400000.0
2006-08-22 03:30:00,1.4389,1.4395,1.43874,1.43912,209400000.0
2006-08-22 03:35:00,1.43931,1.43964,1.43894,1.43904,248900000.0
2006-08-22 03:40:00,1.43903,1.43958,1.43901,1.4394,384400001.0
2006-08-22 03:45:00,1.43938,1.43964,1.43901,1.43919,204600001.0
2006-08-22 03:50:00,1.4395,1.43968,1.43888,1.43894,316900000.0
2006-08-22 03:55:00,1.43927,1.43927,1.43843,1.43891,626300000.0
2006-08-22 04:00:00,1.43888,1.43895,1.43765,1.43781,521900000.0
2006-08-22 04:05:00,1.43773,1.43874,1.43765,1.43843,537400001.0
2006-08-22 04:10:00,1.43832,1.43863,1.43776,1.43817,371700000.0
2006-08-22 04:15:00,1.43836,1.43876,1.43831,1.43841,402700000.0
2006-08-22 04:20:00,1.43822,1.43849,1.43794,1.4381,520700001.0
2006-08-22 04:25:00,1.43806,1.43857,1.43783,1.43835,562800003.0
2006-08-22 04:30:00,1.43796,1.43877,1.43777,1.43877,252700000.0
2006-08-22 04:35:00,1.43881,1.43924,1.4383,1.43864,485000002.0
2006-08-22 04:40:00,1.43858,1.43883,1.43832,1.43875,263100000.0
2006-08-22 04:45:00,1.43867,1.43883,1.43819,1.43819,292900000.0
2006-08-22 04:50:00,1.43854,1.43864,1.43804,1.43806,230700000.0
2006-08-22 04:55:00,1.4384,1.43858,1.43808,1.43827,307100001.0
2006-08-22 05:00:00,1.43859,1.4388,1.43841,1.43872,452300000.0
2006-08-22 05:05:00,1.43874,1.43899,1.4385,1.43861,1116600002.0
2006-08-22 05:10:00,1.43866,1.43878,1.43827,1.4383,827300001.0
2006-08-22 05:15:00,1.43839,1.43901,1.43827,1.43839,987800001.0
2006-08-22 05:20:00,1.43855,1.43894,1.4385,1.43861,1103600003.0
2006-08-22 05:25:00,1.43878,1.43896,1.43847,1.43872,999300000.0
2006-08-22 05:30:00,1.43883,1.43964,1.43878,1.43928,841900000.0
2006-08-22 05:35:00,1.43945,1.43982,1.4393,1.43964,675300000.0
2006-08-22 05:40:00,1.43947,1.43986,1.43931,1.43936,755800002.0
2006-08-22 05:45:00,1.43932,1.4397,1.439,1.43902,1035200001.0
2006-08-22 05:50:00,1.43904,1.43941,1.43904,1.43934,993800002.0
2006-08-22 05:55:00,1.43925,1.43957,1.4392,1.43936,683600000.0
2006-08-22 06:00:00,1.43948,1.43968,1.43935,1.43938,867400002.0
2006-08-22 06:05:00,1.43936,1.43989,1.43919,1.43946,1850700007.0
2006-08-22 06:10:00,1.43959,1.43977,1.43929,1.43937,1705800006.0
2006-08-22 06:15:00,1.43934,1.43959,1.43925,1.43938,974300002.0
2006-08-22 06:20:00,1.43939,1.43962,1.43924,1.43937,1457500005.0
2006-08-22 06:25:00,1.43936,1.43954,1.43927,1.43937,1389600006.0
2006-08-22 06:30:00,1.43934,1.43972,1.43933,1.4396,1070000001.0
2006-08-22 06:35:00,1.43946,1.43971,1.43944,1.43955,639600000.0
2006-08-22 06:40:00,1.4395,1.43955,1.43924,1.43943,1061300003.0
2006-08-22 06:45:00,1.43961,1.43968,1.43934,1.43945,957000002.0
2006-08-22 06:50:00,1.43959,1.43988,1.43939,1.43947,960700001.0
2006-08-22 06:55:00,1.43942,1.43954,1.43894,1.43903,951400000.0
2006-08-22 07:00:00,1.43916,1.43933,1.43895,1.43899,1344200004.0
2006-08-22 07:05:00,1.43907,1.43916,1.43884,1.43891,1043000006.0
2006-08-22 07:10:00,1.43904,1.43917,1.43882,1.439,1774200002.0
2006-08-22 07:15:00,1.43926,1.43946,1.43883,1.43943,1405000004.0
2006-08-22 07:20:00,1.43942,1.4399,1.43896,1.43962,1849800005.0
2006-08-22 07:25:00,1.43962,1.43976,1.43933,1.4395,1275900001.0
2006-08-22 07:30:00,1.43958,1.43981,1.43953,1.43971,2005900008.0
2006-08-22 07:35:00,1.43971,1.44017,1.43958,1.44012,1291100004.0
2006-08-22 07:40:00,1.44014,1.44029,1.43974,1.4398,1874000001.0
2006-08-22 07:45:00,1.43991,1.44001,1.43954,1.43968,2916800006.0
2006-08-22 07:50:00,1.4397,1.43985,1.43913,1.43944,2609200007.0
2006-08-22 07:55:00,1.43934,1.43953,1.43907,1.43935,2749400004.0
2006-08-22 08:00:00,1.43935,1.43957,1.43902,1.43954,1963600003.0
2006-08-22 08:05:00,1.4396,1.44044,1.43919,1.44017,2238900004.0
2006-08-22 08:10:00,1.44034,1.44063,1.44003,1.44005,1657400003.0
2006-08-22 08:15:00,1.43999,1.44033,1.43989,1.44031,1318100001.0
2006-08-22 08:20:00,1.44022,1.44038,1.43972,1.44023,1745800001.0
2006-08-22 08:25:00,1.4402,1.44051,1.44001,1.44029,2184800003.0
2006-08-22 08:30:00,1.44033,1.4406,1.4399,1.44024,1880100003.0
2006-08-22 08:35:00,1.44029,1.44057,1.44006,1.44029,2127600005.0
2006-08-22 08:40:00,1.4402,1.44115,1.4402,1.44083,2167000008.0
2006-08-22 08:45:00,1.44085,1.44157,1.44065,1.44142,2839900009.0
2006-08-22 08:50:00,1.44139,1.44139,1.44022,1.44104,2945000006.0
2006-08-22 08:55:00,1.44108,1.44115,1.44063,1.44077,2452200003.0
2006-08-22 09:00:00,1.44085,1.44093,1.44017,1.44068,2729000004.0
2006-08-22 09:05:00,1.44059,1.44096,1.44024,1.44059,2030000003.0
2006-08-22 09:10:00,1.44075,1.44173,1.4407,1.44106,2113400003.0
2006-08-22 09:15:00,1.44108,1.4412,1.44076,1.44085,2122300002.0
2006-08-22 09:20:00,1.44086,1.44109,1.44045,1.44084,1620000006.0
2006-08-22 09:25:00,1.44093,1.44103,1.44036,1.44049,2247700001.0
2006-08-22 09:30:00,1.44045,1.44073,1.44009,1.44024,2132600006.0
2006-08-22 09:35:00,1.44015,1.44032,1.4398,1.43988,2100000006.0
2006-08-22 09:40:00,1.43983,1.44019,1.43973,1.43979,2025300001.0
2006-08-22 09:45:00,1.44001,1.44019,1.43973,1.44007,2203100003.0
2006-08-22 09:50:00,1.43993,1.44034,1.43971,1.44008,2242400003.0
2006-08-22 09:55:00,1.44007,1.4404,1.43985,1.4404,3063900007.0
2006-08-22 10:00:00,1.44041,1.44048,1.43948,1.43976,2320600007.0
2006-08-22 10:05:00,1.43938,1.4397,1.43928,1.43956,2574600003.0
2006-08-22 10:10:00,1.43946,1.44007,1.43942,1.43982,2272500005.0
2006-08-22 10:15:00,1.4399,1.44018,1.43964,1.43975,1845400002.0
2006-08-22 10:20:00,1.43975,1.43995,1.43949,1.43951,2245800001.0
2006-08-22 10:25:00,1.43957,1.43961,1.43903,1.43923,2632500008.0
2006-08-22 10:30:00,1.43911,1.43934,1.4383,1.4383,2690500007.0
2006-08-22 10:35:00,1.43829,1.43857,1.43788,1.43843,2334100003.0
2006-08-22 10:40:00,1.43844,1.43922,1.43835,1.43885,2422300005.0
2006-08-22 10:45:00,1.43909,1.44002,1.43893,1.43992,2168500007.0
2006-08-22 10:50:00,1.43988,1.44012,1.43928,1.43952,2174700007.0
2006-08-22 10:55:00,1.43954,1.44013,1.43945,1.43998,2622200003.0
2006-08-22 11:00:00,1.43974,1.44008,1.43738,1.4385,2387700005.0
2006-08-22 11:05:00,1.4386,1.43916,1.43831,1.43856,2062000004.0
2006-08-22 11:10:00,1.43861,1.43881,1.43807,1.43817,2373900003.0
2006-08-22 11:15:00,1.43795,1.43813,1.43744,1.43782,2181500002.0
2006-08-22 11:20:00,1.43778,1.43824,1.43756,1.43801,2727200005.0
2006-08-22 11:25:00,1.438,1.438,1.43709,1.43756,2280200003.0
2006-08-22 11:30:00,1.43746,1.43768,1.43725,1.43742,2607900006.0
2006-08-22 11:35:00,1.43761,1.4382,1.43728,1.43729,2794400007.0
2006-08-22 11:40:00,1.4374,1.4379,1.43706,1.43749,3143500005.0
2006-08-22 11:45:00,1.43762,1.4377,1.43669,1.4368,2623500007.0
2006-08-22 11:50:00,1.43685,1.43703,1.43567,1.43571,1408300001.0
2006-08-22 11:55:00,1.43589,1.4365,1.43538,1.43597,2325000001.0
2006-08-22 12:00:00,1.43599,1.43618,1.43548,1.43567,2189100005.0
2006-08-22 12:05:00,1.43556,1.43559,1.43516,1.43529,2007900003.0
2006-08-22 12:10:00,1.43498,1.43541,1.4344,1.43509,1886000004.0
2006-08-22 12:15:00,1.43499,1.43568,1.43494,1.43555,1741100002.0
2006-08-22 12:20:00,1.43566,1.43623,1.43523,1.43585,2226000004.0
2006-08-22 12:25:00,1.43599,1.43622,1.43582,1.43604,2704600008.0
2006-08-22 12:30:00,1.43604,1.43642,1.43544,1.43555,2580600004.0
2006-08-22 12:35:00,1.4357,1.436,1.43546,1.43564,2659700005.0
2006-08-22 12:40:00,1.43565,1.43587,1.43523,1.43549,2114500005.0
2006-08-22 12:45:00,1.43557,1.43596,1.4352,1.43583,2244800003.0
2006-08-22 12:50:00,1.43588,1.43616,1.43519,1.43543,2003700007.0
2006-08-22 12:55:00,1.43555,1.43613,1.4352,1.4353,2361100003.0
2006-08-22 13:00:00,1.43495,1.43495,1.43028,1.43377,1496600001.0
2006-08-22 13:05:00,1.43384,1.43494,1.43384,1.43483,1322900003.0
2006-08-22 13:10:00,1.43488,1.43517,1.43466,1.43489,1415100002.0
2006-08-22 13:15:00,1.43465,1.43476,1.43365,1.43439,1364500001.0
2006-08-22 13:20:00,1.43422,1.43481,1.43406,1.43434,1124500003.0
2006-08-22 13:25:00,1.43433,1.43438,1.4332,1.43328,1715500005.0
2006-08-22 13:30:00,1.43327,1.43398,1.43307,1.43348,2071400003.0
2006-08-22 13:35:00,1.43366,1.43366,1.43297,1.43298,1882700002.0
2006-08-22 13:40:00,1.43288,1.43347,1.43286,1.43344,1222200002.0
2006-08-22 13:45:00,1.43347,1.43356,1.43299,1.43313,1753400003.0
2006-08-22 13:50:00,1.43301,1.43309,1.43208,1.43237,1826100003.0
2006-08-22 13:55:00,1.43214,1.43225,1.43095,1.43125,1725500002.0
2006-08-22 14:00:00,1.43105,1.43151,1.43073,1.43113,1829100002.0
2006-08-22 14:05:00,1.43116,1.43186,1.431,1.43156,1575100006.0
2006-08-22 14:10:00,1.43178,1.43203,1.43127,1.43169,1025300002.0
2006-08-22 14:15:00,1.43169,1.43171,1.43105,1.43116,2141400005.0
2006-08-22 14:20:00,1.43113,1.43131,1.43031,1.43064,1811600001.0
2006-08-22 14:25:00,1.43055,1.43102,1.43017,1.43075,1641200003.0
2006-08-22 14:30:00,1.4309,1.43137,1.43061,1.4313,180900000.0
2006-08-22 14:35:00,1.43147,1.43151,1.43035,1.43077,204600000.0
2006-08-22 14:40:00,1.43087,1.43113,1.43033,1.43052,188900001.0
2006-08-22 14:45:00,1.43055,1.43071,1.42902,1.42946,172000000.0
2006-08-22 14:50:00,1.42934,1.42966,1.42884,1.429,223000001.0
2006-08-22 14:55:00,1.42942,1.42959,1.42892,1.42897,183800000.0
2006-08-22 15:00:00,1.42904,1.42919,1.42876,1.42897,245500000.0
2006-08-22 15:05:00,1.42874,1.42905,1.42786,1.42826,235900000.0
2006-08-22 15:10:00,1.4282,1.42862,1.42787,1.4283,180600001.0
2006-08-22 15:15:00,1.42856,1.42921,1.42822,1.42899,177300000.0
2006-08-22 15:20:00,1.4292,1.42965,1.4288,1.42887,155000000.0
2006-08-22 15:25:00,1.42888,1.42938,1.42885,1.42923,169600000.0
2006-08-22 15:30:00,1.42949,1.42989,1.4285,1.42917,171600000.0
2006-08-22 15:35:00,1.42918,1.42931,1.42872,1.4289,224300001.0
2006-08-22 15:40:00,1.42896,1.42956,1.4285,1.42872,192900000.0
2006-08-22 15:45:00,1.42859,1.42897,1.42799,1.42833,188600000.0
2006-08-22 15:50:00,1.42834,1.429,1.42791,1.42803,173100001.0
2006-08-22 15:55:00,1.42821,1.42855,1.42793,1.42833,161000000.0
2006-08-22 16:00:00,1.42849,1.4291,1.42837,1.42865,169400000.0
2006-08-22 16:05:00,1.42867,1.42899,1.42804,1.42836,165800000.0
2006-08-22 16:10:00,1.42839,1.42859,1.42792,1.42854,211300001.0
2006-08-22 16:15:00,1.42839,1.42914,1.42826,1.42861,208300000.0
2006-08-22 16:20:00,1.42859,1.42891,1.428,1.428,207400000.0
2006-08-22 16:25:00,1.42788,1.42817,1.4273,1.42781,193200001.0
2006-08-22 16:30:00,1.42793,1.42817,1.42708,1.42739,216300000.0
2006-08-22 16:35:00,1.4276,1.42845,1.4276,1.42825,214500001.0
2006-08-22 16:40:00,1.42812,1.42864,1.42768,1.42864,195000001.0
2006-08-22 16:45:00,1.42837,1.42902,1.42795,1.42902,195800000.0
2006-08-22 16:50:00,1.42903,1.42912,1.42866,1.42888,198700000.0
2006-08-22 16:55:00,1.42895,1.42924,1.42848,1.42893,151300001.0
2006-08-22 17:00:00,1.42857,1.42918,1.42857,1.42903,192200000.0
2006-08-22 17:05:00,1.42891,1.42915,1.42834,1.42869,206800000.0
2006-08-22 17:10:00,1.4285,1.42857,1.42784,1.42814,183900000.0
2006-08-22 17:15:00,1.42848,1.42861,1.4277,1.42823,175400000.0
2006-08-22 17:20:00,1.42815,1.42853,1.42775,1.42812,176100000.0
2006-08-22 17:25:00,1.42791,1.42849,1.42791,1.42833,192800000.0
2006-08-22 17:30:00,1.42826,1.4283,1.42785,1.42809,203600001.0
2006-08-22 17:35:00,1.42807,1.42807,1.42737,1.4278,157600000.0
2006-08-22 17:40:00,1.42764,1.42816,1.42754,1.42784,279700001.0
2006-08-22 17:45:00,1.42828,1.42864,1.42771,1.42819,185200000.0
2006-08-22 17:50:00,1.42812,1.42816,1.42738,1.42784,164000001.0
2006-08-22 17:55:00,1.42786,1.42831,1.42697,1.42707,185200000.0
2006-08-22 18:00:00,1.42774,1.42821,1.42734,1.42793,218500000.0
2006-08-22 18:05:00,1.42807,1.42857,1.42801,1.42823,215200000.0
2006-08-22 18:10:00,1.4284,1.42867,1.42772,1.42841,186800001.0
2006-08-22 18:15:00,1.42843,1.42879,1.42823,1.42834,210000000.0
2006-08-22 18:20:00,1.4283,1.42851,1.42801,1.42808,196800000.0
2006-08-22 18:25:00,1.42837,1.42847,1.42789,1.42815,176400000.0
2006-08-22 18:30:00,1.42826,1.42837,1.4278,1.42818,180200000.0
2006-08-22 18:35:00,1.42821,1.42828,1.42791,1.42817,191600000.0
2006-08-22 18:40:00,1.42814,1.42836,1.4275,1.42779,165200000.0
2006-08-22 18:45:00,1.42804,1.42815,1.42757,1.42774,187800001.0
2006-08-22 18:50:00,1.42786,1.42811,1.42764,1.42811,162800000.0
2006-08-22 18:55:00,1.42798,1.42836,1.42763,1.42813,190700000.0
2006-08-22 19:00:00,1.42832,1.42856,1.42787,1.42808,200700000.0
2006-08-22 19:05:00,1.42817,1.42854,1.42778,1.42848,223700003.0
2006-08-22 19:10:00,1.42864,1.4292,1.42832,1.4292,225500000.0
2006-08-22 19:15:00,1.42904,1.42906,1.42749,1.42783,162800000.0
2006-08-22 19:20:00,1.4279,1.42838,1.42766,1.42798,167200000.0
2006-08-22 19:25:00,1.42805,1.42805,1.42704,1.42752,183700001.0
2006-08-22 19:30:00,1.42752,1.42752,1.42711,1.42719,233200001.0
2006-08-22 19:35:00,1.42721,1.42755,1.42672,1.42718,211000001.0
2006-08-22 19:40:00,1.42718,1.42779,1.42707,1.42765,180500000.0
2006-08-22 19:45:00,1.42757,1.42776,1.42665,1.42694,178700000.0
2006-08-22 19:50:00,1.42714,1.42747,1.42679,1.42718,204500000.0
2006-08-22 19:55:00,1.42703,1.42717,1.42664,1.427,164400000.0
2006-08-22 20:00:00,1.42708,1.42758,1.42673,1.42717,222000000.0
2006-08-22 20:05:00,1.4271,1.42758,1.42673,1.42702,158000000.0
2006-08-22 20:10:00,1.42665,1.4273,1.42651,1.4273,206100000.0
2006-08-22 20:15:00,1.42733,1.42767,1.42689,1.42739,236300000.0
2006-08-22 20:20:00,1.42724,1.42751,1.42685,1.42735,208800002.0
2006-08-22 20:25:00,1.42754,1.4279,1.42721,1.42789,207800000.0
2006-08-22 20:30:00,1.42811,1.42834,1.42742,1.42824,187400000.0
2006-08-22 20:35:00,1.42828,1.42868,1.42788,1.4284,238100000.0
2006-08-22 20:40:00,1.42834,1.42864,1.42799,1.42824,203400000.0
2006-08-22 20:45:00,1.42813,1.42849,1.42778,1.42806,211000000.0
2006-08-22 20:50:00,1.42804,1.42833,1.4277,1.42793,223000001.0
2006-08-22 20:55:00,1.428,1.42838,1.428,1.42819,206600000.0
2006-08-22 21:00:00,1.42826,1.42861,1.42792,1.42812,172500000.0
2006-08-22 21:05:00,1.42782,1.42822,1.42777,1.42798,159200000.0
2006-08-22 21:10:00,1.42798,1.42828,1.42765,1.42809,262500001.0
2006-08-22 21:15:00,1.42805,1.42823,1.4276,1.4277,177900000.0
2006-08-22 21:20:00,1.42758,1.42779,1.42694,1.42728,210800002.0
2006-08-22 21:25:00,1.4274,1.42779,1.42721,1.42775,207300002.0
2006-08-22 21:30:00,1.42783,1.428,1.42752,1.42785,170600000.0
2006-08-22 21:35:00,1.42781,1.42794,1.42749,1.42778,162700000.0
2006-08-22 21:40:00,1.42764,1.42805,1.42745,1.42762,153200000.0
2006-08-22 21:45:00,1.42775,1.42785,1.42706,1.42706,162000000.0
2006-08-22 21:50:00,1.42714,1.42745,1.4269,1.42724,223700001.0
2006-08-22 21:55:00,1.42729,1.42749,1.42689,1.42729,225000000.0
2006-08-22 22:00:00,1.42739,1.42766,1.42718,1.42735,181500001.0
2006-08-22 22:05:00,1.42749,1.42825,1.42732,1.42794,199200002.0
2006-08-22 22:10:00,1.42791,1.42828,1.42779,1.42798,204000000.0
2006-08-22 22:15:00,1.42809,1.42856,1.42799,1.42838,182800000.0
2006-08-22 22:20:00,1.42826,1.42837,1.42794,1.42823,209400001.0
2006-08-22 22:25:00,1.4281,1.4282,1.42749,1.42778,200500000.0
2006-08-22 22:30:00,1.42791,1.4281,1.42738,1.42786,198100000.0
2006-08-22 22:35:00,1.42794,1.42794,1.42719,1.42768,184600000.0
2006-08-22 22:40:00,1.42782,1.42805,1.42738,1.4276,178000000.0
2006-08-22 22:45:00,1.42747,1.42754,1.42707,1.42731,180500000.0
2006-08-22 22:50:00,1.42743,1.42778,1.42728,1.42752,138000000.0
2006-08-22 22:55:00,1.42772,1.42799,1.42745,1.42767,250200001.0
2006-08-22 23:00:00,1.42762,1.4281,1.42744,1.4279,148000000.0
2006-08-22 23:05:00,1.4282,1.4282,1.4276,1.4277,118200000.0
2006-08-22 23:10:00,1.428,1.4283,1.428,1.4282,197000000.0
2006-08-22 23:15:00,1.4281,1.4283,1.4281,1.4281,78800000.0
2006-08-22 23:20:00,1.42788,1.4282,1.42754,1.42772,183400000.0
2006-08-22 23:25:00,1.42786,1.42819,1.42752,1.42768,231400001.0
2006-08-22 23:30:00,1.42749,1.42782,1.42691,1.42696,154000000.0
2006-08-22 23:35:00,1.42716,1.4276,1.42696,1.42757,168300000.0
2006-08-22 23:40:00,1.42778,1.42794,1.42725,1.4277,194900000.0
2006-08-22 23:45:00,1.42759,1.42841,1.42739,1.42823,224600001.0
2006-08-22 23:50:00,1.42826,1.42836,1.42709,1.42709,167800000.0
2006-08-22 23:55:00,1.42761,1.42791,1.42746,1.42766,182300000.0
2006-08-23 00:00:00,1.42784,1.42813,1.42709,1.42739,207700001.0
2006-08-23 00:05:00,1.42741,1.42766,1.42718,1.42752,223500000.0
2006-08-23 00:10:00,1.42765,1.42809,1.42739,1.42809,170200000.0
2006-08-23 00:15:00,1.42796,1.42828,1.42796,1.42816,197400000.0
2006-08-23 00:20:00,1.42809,1.42811,1.42742,1.42806,173500000.0
2006-08-23 00:25:00,1.42792,1.42831,1.42776,1.42806,228800000.0
2006-08-23 00:30:00,1.42803,1.42847,1.42794,1.42796,140900000.0
2006-08-23 00:35:00,1.4282,1.4282,1.4276,1.4277,249000001.0
2006-08-23 00:40:00,1.42772,1.42827,1.4274,1.42827,182400000.0
2006-08-23 00:45:00,1.42836,1.42839,1.42777,1.42799,199700000.0
2006-08-23 00:50:00,1.428,1.42829,1.42784,1.42819,166000000.0
2006-08-23 00:55:00,1.42809,1.42829,1.4277,1.42803,185000001.0
2006-08-23 01:00:00,1.42799,1.42835,1.42758,1.42817,235300001.0
2006-08-23 01:05:00,1.42826,1.42826,1.42757,1.42793,191200000.0
2006-08-23 01:10:00,1.42784,1.42806,1.42749,1.42784,196200001.0
2006-08-23 01:15:00,1.42788,1.42799,1.42758,1.42794,207500003.0
2006-08-23 01:20:00,1.42809,1.42831,1.42754,1.42803,221100001.0
2006-08-23 01:25:00,1.42779,1.42825,1.42753,1.42813,195200001.0
2006-08-23 01:30:00,1.42829,1.42881,1.42815,1.42858,179600002.0
2006-08-23 01:35:00,1.42856,1.42873,1.42826,1.42861,217400000.0
2006-08-23 01:40:00,1.42853,1.42867,1.42798,1.4284,174200001.0
2006-08-23 01:45:00,1.42834,1.42849,1.42764,1.42809,186500000.0
2006-08-23 01:50:00,1.42805,1.42816,1.42742,1.42742,179400000.0
2006-08-23 01:55:00,1.42737,1.42754,1.42687,1.42754,204400000.0
2006-08-23 02:00:00,1.42727,1.42763,1.42693,1.42745,299900000.0
2006-08-23 02:05:00,1.42747,1.42769,1.42724,1.42751,649700005.0
2006-08-23 02:10:00,1.42718,1.42767,1.42718,1.42763,382100000.0
2006-08-23 02:15:00,1.42731,1.42819,1.42718,1.42769,596000002.0
2006-08-23 02:20:00,1.42778,1.42803,1.42707,1.42716,212500001.0
2006-08-23 02:25:00,1.4271,1.42754,1.42702,1.42733,317200000.0
2006-08-23 02:30:00,1.42759,1.42765,1.42695,1.42718,416600002.0
2006-08-23 02:35:00,1.4273,1.42755,1.42707,1.42744,293100002.0
2006-08-23 02:40:00,1.42765,1.42794,1.42748,1.42786,188400001.0
2006-08-23 02:45:00,1.42752,1.4279,1.42722,1.42735,641900001.0
2006-08-23 02:50:00,1.42753,1.42785,1.4271,1.42763,350700003.0
2006-08-23 02:55:00,1.42775,1.42789,1.42718,1.42719,244800000.0
2006-08-23 03:00:00,1.42728,1.42779,1.42714,1.42743,348100002.0
2006-08-23 03:05:00,1.42732,1.42797,1.42727,1.42797,285600000.0
2006-08-23 03:10:00,1.42756,1.42799,1.4274,1.42789,206100000.0
2006-08-23 03:15:00,1.42759,1.428,1.42744,1.42795,170400000.0
2006-08-23 03:20:00,1.4276,1.42807,1.42753,1.42765,317800000.0
2006-08-23 03:25:00,1.42795,1.42795,1.42728,1.42744,414600001.0
2006-08-23 03:30:00,1.42742,1.4276,1.42714,1.42717,220400000.0
2006-08-23 03:35:00,1.42744,1.4277,1.42694,1.42697,277200000.0
2006-08-23 03:40:00,1.42699,1.42754,1.42697,1.42737,319400000.0
2006-08-23 03:45:00,1.42737,1.42756,1.42661,1.42667,206900000.0
2006-08-23 03:50:00,1.42696,1.42696,1.42626,1.42637,330000001.0
2006-08-23 03:55:00,1.42669,1.42669,1.42516,1.42616,564500001.0
2006-08-23 04:00:00,1.42627,1.42647,1.42505,1.42505,583000000.0
2006-08-23 04:05:00,1.42487,1.42629,1.42482,1.42583,510000000.0
2006-08-23 04:10:00,1.42558,1.42602,1.42531,1.42557,405700002.0
2006-08-23 04:15:00,1.42558,1.42601,1.4253,1.4258,408900001.0
2006-08-23 04:20:00,1.42581,1.42624,1.42557,1.42601,501500002.0
2006-08-23 04:25:00,1.42603,1.42659,1.426,1.42652,534400001.0
2006-08-23 04:30:00,1.42613,1.42667,1.42609,1.42645,237900000.0
2006-08-23 04:35:00,1.42634,1.42643,1.42566,1.42566,460500001.0
2006-08-23 04:40:00,1.42556,1.42593,1.42548,1.42591,368400002.0
2006-08-23 04:45:00,1.4261,1.4262,1.42539,1.42541,317600001.0
2006-08-23 04:50:00,1.42586,1.42586,1.42499,1.42532,207500000.0
2006-08-23 04:55:00,1.42562,1.4257,1.42506,1.42528,282900000.0
2006-08-23 05:00:00,1.42565,1.4257,1.4253,1.42564,479700001.0
2006-08-23 05:05:00,1.42569,1.42598,1.42545,1.42548,1178800002.0
2006-08-23 05:10:00,1.42552,1.4258,1.42527,1.42534,823400002.0
2006-08-23 05:15:00,1.42549,1.42595,1.42538,1.42558,964000002.0
2006-08-23 05:20:00,1.42563,1.42595,1.42541,1.42553,1110600002.0
2006-08-23 05:25:00,1.42563,1.42582,1.42516,1.42542,1075700003.0
2006-08-23 05:30:00,1.42542,1.42595,1.42532,1.42561,837800001.0
2006-08-23 05:35:00,1.42593,1.42613,1.42566,1.42591,680000000.0
2006-08-23 05:40:00,1.42576,1.42627,1.42571,1.42604,771600000.0
2006-08-23 05:45:00,1.42604,1.4262,1.42569,1.42569,947500003.0
2006-08-23 05:50:00,1.42569,1.42604,1.42551,1.42573,962900001.0
2006-08-23 05:55:00,1.42555,1.4257,1.42533,1.42537,785200003.0
2006-08-23 06:00:00,1.4254,1.4256,1.42517,1.42525,870500001.0
2006-08-23 06:05:00,1.42529,1.42576,1.42528,1.42556,1748800004.0
2006-08-23 06:10:00,1.42561,1.42583,1.42543,1.42554,1852200008.0
2006-08-23 06:15:00,1.42551,1.42567,1.42534,1.42549,979600001.0
2006-08-23 06:20:00,1.42544,1.42572,1.42526,1.42541,1394500002.0
2006-08-23 06:25:00,1.4254,1.42558,1.42531,1.42536,1256100001.0
2006-08-23 06:30:00,1.42533,1.42563,1.4253,1.42553,1093800003.0
2006-08-23 06:35:00,1.42535,1.42566,1.42523,1.42554,618600002.0
2006-08-23 06:40:00,1.42552,1.42564,1.42534,1.42551,1071600002.0
2006-08-23 06:45:00,1.42545,1.42556,1.4251,1.42527,1004300005.0
2006-08-23 06:50:00,1.4254,1.4256,1.42516,1.42535,857900001.0
2006-08-23 06:55:00,1.42536,1.42557,1.42525,1.42531,936500000.0
2006-08-23 07:00:00,1.4254,1.42547,1.42496,1.42504,1278800003.0
2006-08-23 07:05:00,1.42514,1.42516,1.42476,1.42481,1038400004.0
2006-08-23 07:10:00,1.42495,1.42513,1.42478,1.42484,1927100005.0
2006-08-23 07:15:00,1.42503,1.42543,1.42478,1.42539,1445000003.0
2006-08-23 07:20:00,1.42542,1.4255,1.425,1.42505,1817400007.0
2006-08-23 07:25:00,1.42507,1.42567,1.42495,1.42538,1263200002.0
2006-08-23 07:30:00,1.42544,1.42592,1.42539,1.42561,1911500003.0
2006-08-23 07:35:00,1.42554,1.42568,1.42502,1.42529,1390800003.0
2006-08-23 07:40:00,1.42518,1.42547,1.42503,1.42526,1792500003.0
2006-08-23 07:45:00,1.42516,1.42552,1.42498,1.42509,2820900006.0
2006-08-23 07:50:00,1.42508,1.42534,1.42489,1.4251,2432700007.0
2006-08-23 07:55:00,1.42507,1.42531,1.4246,1.42463,2893900006.0
2006-08-23 08:00:00,1.4247,1.42542,1.42461,1.42539,2038100003.0
2006-08-23 08:05:00,1.42548,1.4255,1.42497,1.42516,2315600004.0
2006-08-23 08:10:00,1.42526,1.42569,1.42506,1.42556,1564300002.0
2006-08-23 08:15:00,1.42551,1.4257,1.42534,1.42558,1306600005.0
2006-08-23 08:20:00,1.42554,1.42577,1.42533,1.42552,1791900003.0
2006-08-23 08:25:00,1.42557,1.42574,1.42531,1.42555,2147700002.0
2006-08-23 08:30:00,1.42544,1.42583,1.42532,1.42546,1854500001.0
2006-08-23 08:35:00,1.42555,1.42592,1.42542,1.42574,2023800000.0
2006-08-23 08:40:00,1.42564,1.42606,1.4256,1.42595,2103000004.0
2006-08-23 08:45:00,1.42597,1.42605,1.42551,1.42565,2887300005.0
2006-08-23 08:50:00,1.42589,1.42653,1.4254,1.42645,2741900003.0
2006-08-23 08:55:00,1.4266,1.42768,1.42642,1.42719,2446900006.0
2006-08-23 09:00:00,1.42709,1.42747,1.42671,1.42701,2879800006.0
2006-08-23 09:05:00,1.42712,1.42762,1.4271,1.42758,2011800005.0
2006-08-23 09:10:00,1.42759,1.42766,1.42701,1.42729,2210200005.0
2006-08-23 09:15:00,1.42725,1.42806,1.42705,1.42795,2250000006.0
2006-08-23 09:20:00,1.42797,1.42885,1.42789,1.42845,1670100004.0
2006-08-23 09:25:00,1.4285,1.42952,1.42827,1.42902,2139800002.0
2006-08-23 09:30:00,1.42908,1.42987,1.42868,1.42888,2169100006.0
2006-08-23 09:35:00,1.42886,1.42967,1.42842,1.42846,1967600003.0
2006-08-23 09:40:00,1.42834,1.42886,1.42815,1.42829,2181300003.0
2006-08-23 09:45:00,1.42841,1.42856,1.42788,1.42844,2265200007.0
2006-08-23 09:50:00,1.42831,1.42851,1.42806,1.42811,2268500005.0
2006-08-23 09:55:00,1.42804,1.42877,1.42799,1.42864,3043800007.0
2006-08-23 10:00:00,1.42862,1.42891,1.42835,1.42874,2382700007.0
2006-08-23 10:05:00,1.42844,1.42896,1.42823,1.42848,2449500004.0
2006-08-23 10:10:00,1.42845,1.42864,1.42818,1.42823,2340100003.0
2006-08-23 10:15:00,1.42828,1.42835,1.42771,1.42825,2020800004.0
2006-08-23 10:20:00,1.42819,1.42853,1.42804,1.42815,2105400006.0
2006-08-23 10:25:00,1.42821,1.42821,1.4274,1.42747,2510100006.0
2006-08-23 10:30:00,1.42747,1.42751,1.42482,1.42504,2609500009.0
2006-08-23 10:35:00,1.42504,1.42593,1.42494,1.42546,2519800004.0
2006-08-23 10:40:00,1.42538,1.42573,1.4248,1.42506,2314700001.0
2006-08-23 10:45:00,1.4252,1.42586,1.42511,1.42539,2144900005.0
2006-08-23 10:50:00,1.42536,1.42591,1.42472,1.42498,2129100004.0
2006-08-23 10:55:00,1.42497,1.42542,1.42462,1.42509,2437200002.0
2006-08-23 11:00:00,1.42517,1.42567,1.42507,1.42545,2308600008.0
2006-08-23 11:05:00,1.42549,1.42583,1.42496,1.42506,2134500001.0
2006-08-23 11:10:00,1.42506,1.42521,1.42471,1.42508,2425000009.0
2006-08-23 11:15:00,1.42524,1.42543,1.42496,1.42514,2138600006.0
2006-08-23 11:20:00,1.42503,1.42516,1.42475,1.42508,2664900004.0
2006-08-23 11:25:00,1.42518,1.42519,1.42458,1.42475,2368100004.0
2006-08-23 11:30:00,1.42475,1.42514,1.42468,1.42489,2683900007.0
2006-08-23 11:35:00,1.42512,1.42589,1.42503,1.4256,2798300009.0
2006-08-23 11:40:00,1.42567,1.42574,1.42521,1.42532,3162100005.0
2006-08-23 11:45:00,1.42545,1.42564,1.42514,1.42547,2488400005.0
2006-08-23 11:50:00,1.42553,1.4257,1.42512,1.42512,1404100003.0
2006-08-23 11:55:00,1.42514,1.42535,1.42484,1.42507,2360100007.0
2006-08-23 12:00:00,1.42516,1.42556,1.42497,1.42523,2153100006.0
2006-08-23 12:05:00,1.42528,1.42545,1.42503,1.42523,2006900002.0
2006-08-23 12:10:00,1.42523,1.42558,1.42508,1.42547,2068100008.0
2006-08-23 12:15:00,1.42543,1.42569,1.42514,1.42524,1639100002.0
2006-08-23 12:20:00,1.42522,1.42564,1.42507,1.4252,2106600001.0
2006-08-23 12:25:00,1.42541,1.42599,1.42518,1.42558,2708100011.0
2006-08-23 12:30:00,1.42551,1.42575,1.42512,1.4254,2478400003.0
2006-08-23 12:35:00,1.42551,1.42551,1.42506,1.42526,2743400004.0
2006-08-23 12:40:00,1.42516,1.42527,1.42397,1.42404,2038500001.0
2006-08-23 12:45:00,1.42397,1.42427,1.42348,1.4239,2287600008.0
2006-08-23 12:50:00,1.42371,1.424,1.42347,1.4237,1898100003.0
2006-08-23 12:55:00,1.42368,1.42415,1.4235,1.42389,2452500004.0
2006-08-23 13:00:00,1.42396,1.42451,1.42395,1.42409,1704500005.0
2006-08-23 13:05:00,1.42406,1.42432,1.42376,1.42387,1387300003.0
2006-08-23 13:10:00,1.42394,1.42452,1.4239,1.42448,1616800002.0
2006-08-23 13:15:00,1.42441,1.42503,1.42423,1.42461,1286400001.0
2006-08-23 13:20:00,1.42444,1.42484,1.42437,1.4248,1039400003.0
2006-08-23 13:25:00,1.42476,1.42502,1.42445,1.42496,1743900003.0
2006-08-23 13:30:00,1.42504,1.42521,1.424,1.42405,2034000004.0
2006-08-23 13:35:00,1.42412,1.42482,1.42393,1.42463,1947100001.0
2006-08-23 13:40:00,1.42439,1.42475,1.42421,1.42437,1182300004.0
2006-08-23 13:45:00,1.42437,1.42491,1.42414,1.42488,1811400003.0
2006-08-23 13:50:00,1.42484,1.42515,1.42467,1.42488,1963400003.0
2006-08-23 13:55:00,1.42474,1.42519,1.42453,1.42517,1684900003.0
2006-08-23 14:00:00,1.42502,1.42517,1.42466,1.42466,1882500002.0
2006-08-23 14:05:00,1.42459,1.42484,1.42408,1.42428,1634000003.0
2006-08-23 14:10:00,1.42424,1.42434,1.42359,1.42382,1018700005.0
2006-08-23 14:15:00,1.42377,1.42422,1.42328,1.42339,1969900004.0
2006-08-23 14:20:00,1.42346,1.42368,1.42297,1.42317,1913400006.0
2006-08-23 14:25:00,1.42319,1.42364,1.4229,1.42357,1652900005.0
2006-08-23 14:30:00,1.42357,1.42357,1.4215,1.4215,190000000.0
2006-08-23 14:35:00,1.4216,1.42251,1.42145,1.42212,144300000.0
2006-08-23 14:40:00,1.42196,1.42221,1.42138,1.4221,263200001.0
2006-08-23 14:45:00,1.422,1.42228,1.42139,1.42153,228500001.0
2006-08-23 14:50:00,1.42138,1.42172,1.42055,1.42055,245700002.0
2006-08-23 14:55:00,1.42071,1.42106,1.42048,1.42086,191900000.0
2006-08-23 15:00:00,1.42081,1.42168,1.42069,1.42149,214300000.0
2006-08-23 15:05:00,1.42146,1.42157,1.42079,1.42096,184400000.0
2006-08-23 15:10:00,1.42076,1.42125,1.42049,1.42113,161800000.0
2006-08-23 15:15:00,1.42117,1.42178,1.42065,1.42131,209900000.0
2006-08-23 15:20:00,1.4212,1.42177,1.4212,1.42155,157600000.0
2006-08-23 15:25:00,1.42147,1.42164,1.4209,1.42104,171500000.0
2006-08-23 15:30:00,1.42119,1.42119,1.42048,1.42087,184700001.0
2006-08-23 15:35:00,1.42092,1.42139,1.42056,1.4212,180500000.0
2006-08-23 15:40:00,1.4215,1.42175,1.42103,1.42138,179200000.0
2006-08-23 15:45:00,1.42128,1.42156,1.42059,1.42085,219100000.0
2006-08-23 15:50:00,1.42078,1.42101,1.41927,1.4194,197200000.0
2006-08-23 15:55:00,1.41952,1.41954,1.41871,1.41894,189900001.0
2006-08-23 16:00:00,1.41863,1.42039,1.41863,1.41965,152600000.0
2006-08-23 16:05:00,1.41959,1.42025,1.41949,1.42025,188800000.0
2006-08-23 16:10:00,1.42031,1.42051,1.41991,1.42022,192600000.0
2006-08-23 16:15:00,1.41984,1.41998,1.41817,1.41867,181100000.0
2006-08-23 16:20:00,1.4187,1.41953,1.41826,1.41877,216900000.0
2006-08-23 16:25:00,1.41882,1.41908,1.41815,1.41881,190000000.0
2006-08-23 16:30:00,1.41889,1.41903,1.4176,1.41817,205600000.0
2006-08-23 16:35:00,1.41845,1.41854,1.41736,1.41752,184700001.0
2006-08-23 16:40:00,1.41737,1.4179,1.41705,1.41774,219500002.0
2006-08-23 16:45:00,1.41759,1.41827,1.41728,1.41827,226200000.0
2006-08-23 16:50:00,1.41833,1.41874,1.41819,1.41859,208400002.0
2006-08-23 16:55:00,1.41872,1.41872,1.41711,1.41738,164500000.0
2006-08-23 17:00:00,1.41658,1.41739,1.41592,1.41612,216200000.0
2006-08-23 17:05:00,1.41591,1.41691,1.4156,1.41655,166800000.0
2006-08-23 17:10:00,1.41613,1.41711,1.41613,1.41652,190900000.0
2006-08-23 17:15:00,1.41683,1.4173,1.41652,1.4173,259700001.0
2006-08-23 17:20:00,1.41721,1.41772,1.41683,1.41758,186800000.0
2006-08-23 17:25:00,1.41767,1.41815,1.41753,1.41803,226200000.0
2006-08-23 17:30:00,1.41828,1.41918,1.41828,1.41891,187000000.0
2006-08-23 17:35:00,1.41889,1.42041,1.41863,1.42041,229900000.0
2006-08-23 17:40:00,1.42027,1.42047,1.4196,1.41991,197200000.0
2006-08-23 17:45:00,1.42005,1.42055,1.41977,1.42013,155200000.0
2006-08-23 17:50:00,1.42005,1.42102,1.41997,1.42064,175700000.0
2006-08-23 17:55:00,1.42063,1.42081,1.41972,1.41972,247300001.0
2006-08-23 18:00:00,1.41991,1.42055,1.41966,1.42036,212000000.0
2006-08-23 18:05:00,1.42041,1.42108,1.42024,1.42095,215900000.0
2006-08-23 18:10:00,1.42086,1.42092,1.41974,1.42034,163400000.0
2006-08-23 18:15:00,1.42006,1.42038,1.4199,1.4202,187000000.0
2006-08-23 18:20:00,1.42022,1.42039,1.41965,1.41966,173200000.0
2006-08-23 18:25:00,1.41975,1.42012,1.4195,1.41982,150900000.0
2006-08-23 18:30:00,1.41992,1.42011,1.41947,1.4196,187200001.0
2006-08-23 18:35:00,1.4196,1.41965,1.41898,1.41933,199300000.0
2006-08-23 18:40:00,1.41928,1.41991,1.4192,1.41947,210000000.0
2006-08-23 18:45:00,1.41955,1.42005,1.41924,1.4199,197800000.0
2006-08-23 18:50:00,1.42003,1.42014,1.41938,1.41969,204800001.0
2006-08-23 18:55:00,1.41949,1.42042,1.41922,1.42042,180600000.0
2006-08-23 19:00:00,1.42056,1.42073,1.42013,1.42041,221200000.0
2006-08-23 19:05:00,1.42047,1.4207,1.42008,1.42015,172400000.0
2006-08-23 19:10:00,1.42043,1.4208,1.42009,1.4208,247400000.0
2006-08-23 19:15:00,1.42069,1.42102,1.42035,1.42098,204600001.0
2006-08-23 19:20:00,1.42087,1.42151,1.42066,1.42138,226200000.0
2006-08-23 19:25:00,1.42143,1.42158,1.42085,1.42158,155500000.0
2006-08-23 19:30:00,1.42183,1.4221,1.42135,1.42154,230400001.0
2006-08-23 19:35:00,1.42147,1.4219,1.42118,1.4219,207600002.0
2006-08-23 19:40:00,1.42177,1.42187,1.42112,1.42176,201500002.0
2006-08-23 19:45:00,1.42166,1.42187,1.42137,1.4215,188800000.0
2006-08-23 19:50:00,1.42157,1.42166,1.42122,1.42136,187200000.0
2006-08-23 19:55:00,1.42134,1.42153,1.421,1.42126,140000000.0
2006-08-23 20:00:00,1.42123,1.42168,1.42109,1.42146,197300001.0
2006-08-23 20:05:00,1.42147,1.4218,1.42093,1.42136,192300001.0
2006-08-23 20:10:00,1.42111,1.42156,1.4207,1.42131,200900001.0
2006-08-23 20:15:00,1.42143,1.42191,1.42095,1.42172,202300000.0
2006-08-23 20:20:00,1.42161,1.42168,1.42113,1.4212,218900002.0
2006-08-23 20:25:00,1.42157,1.42159,1.42082,1.42118,191200001.0
2006-08-23 20:30:00,1.42131,1.42192,1.42105,1.4219,190000000.0
2006-08-23 20:35:00,1.42188,1.42221,1.42167,1.42202,252100001.0
2006-08-23 20:40:00,1.42199,1.42252,1.42195,1.4224,204500000.0
2006-08-23 20:45:00,1.42213,1.42275,1.42213,1.42261,201400000.0
2006-08-23 20:50:00,1.42256,1.42291,1.42242,1.42289,207400000.0
2006-08-23 20:55:00,1.42306,1.42348,1.42269,1.42325,169500000.0
2006-08-23 21:00:00,1.42322,1.42369,1.42271,1.42352,201700002.0
2006-08-23 21:05:00,1.42332,1.42429,1.42291,1.42407,169400000.0
2006-08-23 21:10:00,1.42396,1.42396,1.42314,1.4235,206000001.0
2006-08-23 21:15:00,1.42341,1.4241,1.42282,1.42374,176600000.0
2006-08-23 21:20:00,1.42375,1.42396,1.4231,1.42364,238800001.0
2006-08-23 21:25:00,1.42368,1.42416,1.42367,1.42381,167400001.0
2006-08-23 21:30:00,1.42384,1.42384,1.42312,1.42325,180000000.0
2006-08-23 21:35:00,1.42311,1.4235,1.42279,1.42307,163200000.0
2006-08-23 21:40:00,1.42301,1.42325,1.42282,1.42295,165400002.0
2006-08-23 21:45:00,1.42307,1.42358,1.42307,1.42358,189200001.0
2006-08-23 21:50:00,1.42367,1.42367,1.42312,1.42325,244900000.0
2006-08-23 21:55:00,1.4232,1.42346,1.42291,1.42313,198500000.0
2006-08-23 22:00:00,1.42336,1.42343,1.42292,1.42304,166800000.0
2006-08-23 22:05:00,1.42312,1.42351,1.42275,1.42311,162000000.0
2006-08-23 22:10:00,1.42317,1.4233,1.42279,1.42283,244400000.0
2006-08-23 22:15:00,1.42283,1.42307,1.42265,1.42265,194400001.0
2006-08-23 22:20:00,1.42266,1.42285,1.42233,1.42277,218900000.0
2006-08-23 22:25:00,1.42269,1.42306,1.42245,1.42302,221300000.0
2006-08-23 22:30:00,1.42305,1.42307,1.42219,1.42272,215000001.0
2006-08-23 22:35:00,1.42278,1.42293,1.42203,1.42269,207800000.0
2006-08-23 22:40:00,1.42294,1.42321,1.422,1.42229,206000002.0
2006-08-23 22:45:00,1.42224,1.42266,1.42168,1.42255,165100000.0
2006-08-23 22:50:00,1.42253,1.42282,1.42224,1.42227,124800000.0
2006-08-23 22:55:00,1.42256,1.4227,1.42227,1.42251,211600001.0
2006-08-23 23:00:00,1.42246,1.423,1.42228,1.4228,196400000.0
2006-08-23 23:05:00,1.4227,1.423,1.4226,1.4228,198000000.0
2006-08-23 23:10:00,1.4229,1.423,1.4226,1.4226,158400000.0
2006-08-23 23:15:00,1.4227,1.4227,1.4225,1.4225,158400000.0
2006-08-23 23:20:00,1.42257,1.42307,1.42222,1.42278,172900000.0
2006-08-23 23:25:00,1.42293,1.42328,1.42266,1.42305,210200000.0
2006-08-23 23:30:00,1.42295,1.42324,1.4214,1.42147,196500000.0
2006-08-23 23:35:00,1.42167,1.42208,1.42147,1.42178,177200001.0
2006-08-23 23:40:00,1.42203,1.42208,1.42113,1.42175,255500001.0
2006-08-23 23:45:00,1.42164,1.42195,1.42116,1.42136,249200001.0
2006-08-23 23:50:00,1.42159,1.4217,1.4208,1.4208,193700000.0
2006-08-23 23:55:00,1.42123,1.42207,1.42123,1.42164,184700000.0
2006-08-24 00:00:00,1.42177,1.42196,1.4214,1.42187,211100000.0
2006-08-24 00:05:00,1.42195,1.42226,1.42171,1.4221,229100002.0
2006-08-24 00:10:00,1.42216,1.42268,1.42198,1.42262,150200000.0
2006-08-24 00:15:00,1.42236,1.42267,1.42201,1.42218,188200000.0
2006-08-24 00:20:00,1.4222,1.4222,1.42146,1.42185,250600000.0
2006-08-24 00:25:00,1.4216,1.42191,1.4212,1.42121,197600000.0
2006-08-24 00:30:00,1.42091,1.42157,1.42091,1.42108,141200000.0
2006-08-24 00:35:00,1.42147,1.42166,1.42126,1.42139,180200000.0
2006-08-24 00:40:00,1.4214,1.42162,1.42097,1.42115,178500001.0
2006-08-24 00:45:00,1.42114,1.42174,1.42113,1.42165,257200000.0
2006-08-24 00:50:00,1.4217,1.42194,1.42132,1.4217,240800000.0
2006-08-24 00:55:00,1.42168,1.42168,1.42111,1.42168,184900000.0
2006-08-24 01:00:00,1.42165,1.42203,1.42148,1.42179,170200000.0
2006-08-24 01:05:00,1.4218,1.42185,1.42098,1.42133,174100000.0
2006-08-24 01:10:00,1.42131,1.4216,1.421,1.42116,192500001.0
2006-08-24 01:15:00,1.42116,1.42125,1.42068,1.42109,171600000.0
2006-08-24 01:20:00,1.42102,1.42125,1.42042,1.42122,174300000.0
2006-08-24 01:25:00,1.42114,1.42139,1.42075,1.42127,164600000.0
2006-08-24 01:30:00,1.42141,1.42146,1.42089,1.42134,178200000.0
2006-08-24 01:35:00,1.42128,1.42139,1.42084,1.4212,215900000.0
2006-08-24 01:40:00,1.42112,1.42139,1.42051,1.42106,164100000.0
2006-08-24 01:45:00,1.42108,1.42171,1.421,1.42151,199200001.0
2006-08-24 01:50:00,1.4215,1.42195,1.42118,1.42132,239100000.0
2006-08-24 01:55:00,1.42124,1.42176,1.42055,1.42066,218100001.0
2006-08-24 02:00:00,1.42046,1.42082,1.42003,1.42065,310900001.0
2006-08-24 02:05:00,1.42063,1.42094,1.42039,1.42088,553600000.0
2006-08-24 02:10:00,1.42058,1.42103,1.42058,1.42095,446800001.0
2006-08-24 02:15:00,1.42084,1.42136,1.42046,1.42074,598400001.0
2006-08-24 02:20:00,1.42087,1.42126,1.42068,1.42103,215500000.0
2006-08-24 02:25:00,1.42091,1.4212,1.42055,1.421,385500000.0
2006-08-24 02:30:00,1.42115,1.42135,1.42043,1.421,393600000.0
2006-08-24 02:35:00,1.42102,1.42102,1.42036,1.42073,297500000.0
2006-08-24 02:40:00,1.42091,1.42103,1.42069,1.42091,186900000.0
2006-08-24 02:45:00,1.42043,1.421,1.42018,1.42053,608400001.0
2006-08-24 02:50:00,1.42086,1.42105,1.42032,1.42047,298500000.0
2006-08-24 02:55:00,1.42065,1.42105,1.42051,1.4206,281300000.0
2006-08-24 03:00:00,1.42054,1.42056,1.4193,1.4195,306100000.0
2006-08-24 03:05:00,1.4195,1.4202,1.41924,1.4202,308100000.0
2006-08-24 03:10:00,1.41975,1.42019,1.41942,1.41982,230800001.0
2006-08-24 03:15:00,1.41959,1.42008,1.41907,1.41989,164400000.0
2006-08-24 03:20:00,1.41959,1.42014,1.41957,1.41997,292400000.0
2006-08-24 03:25:00,1.42043,1.42046,1.41979,1.41991,352600000.0
2006-08-24 03:30:00,1.4199,1.42028,1.41959,1.41969,209200001.0
2006-08-24 03:35:00,1.41979,1.42028,1.4196,1.41978,281800001.0
2006-08-24 03:40:00,1.41974,1.42033,1.41965,1.42003,369100001.0
2006-08-24 03:45:00,1.41995,1.42022,1.41961,1.41963,190200000.0
2006-08-24 03:50:00,1.41989,1.42014,1.41942,1.41957,316500001.0
2006-08-24 03:55:00,1.41994,1.42029,1.41951,1.42007,599600000.0
2006-08-24 04:00:00,1.42007,1.42019,1.41922,1.41923,516100000.0
2006-08-24 04:05:00,1.41913,1.42024,1.41911,1.41996,514100000.0
2006-08-24 04:10:00,1.41979,1.42025,1.41949,1.41974,347100001.0
2006-08-24 04:15:00,1.4197,1.41996,1.41935,1.41976,383900000.0
2006-08-24 04:20:00,1.41978,1.42021,1.41964,1.41983,472900002.0
2006-08-24 04:25:00,1.41986,1.4209,1.41986,1.42062,553100002.0
2006-08-24 04:30:00,1.42017,1.42057,1.41998,1.4201,232500000.0
2006-08-24 04:35:00,1.41997,1.42034,1.41953,1.42009,465500001.0
2006-08-24 04:40:00,1.42003,1.42061,1.41974,1.42034,243100000.0
2006-08-24 04:45:00,1.4203,1.4207,1.42002,1.42002,286200000.0
2006-08-24 04:50:00,1.42039,1.42044,1.41957,1.41957,193300000.0
2006-08-24 04:55:00,1.41989,1.42007,1.41951,1.41957,244000000.0
2006-08-24 05:00:00,1.41997,1.42011,1.41976,1.42003,521100001.0
2006-08-24 05:05:00,1.42005,1.42034,1.41991,1.41991,1151500002.0
2006-08-24 05:10:00,1.4199,1.4201,1.41971,1.41976,922600003.0
2006-08-24 05:15:00,1.41985,1.42014,1.41965,1.41973,959600002.0
2006-08-24 05:20:00,1.41986,1.42036,1.41976,1.41991,1159100001.0
2006-08-24 05:25:00,1.42013,1.42046,1.41993,1.42006,980400000.0
2006-08-24 05:30:00,1.41998,1.42032,1.41989,1.41996,834800001.0
2006-08-24 05:35:00,1.42016,1.42038,1.41993,1.4203,687000001.0
2006-08-24 05:40:00,1.42012,1.42044,1.4199,1.42008,722600003.0
2006-08-24 05:45:00,1.4201,1.42032,1.41975,1.41975,1007200001.0
2006-08-24 05:50:00,1.41969,1.42004,1.41968,1.41993,992900006.0
2006-08-24 05:55:00,1.41983,1.42,1.41968,1.41971,798700002.0
2006-08-24 06:00:00,1.41971,1.41985,1.41942,1.41947,782500001.0
2006-08-24 06:05:00,1.41942,1.41973,1.41932,1.41953,1798300005.0
2006-08-24 06:10:00,1.41963,1.42004,1.41935,1.41973,1680200001.0
2006-08-24 06:15:00,1.41973,1.41992,1.41963,1.41984,931200000.0
2006-08-24 06:20:00,1.41979,1.42018,1.41969,1.41994,1507900006.0
2006-08-24 06:25:00,1.41995,1.4202,1.41985,1.42004,1298300003.0
2006-08-24 06:30:00,1.42001,1.42023,1.41995,1.42016,1063500003.0
2006-08-24 06:35:00,1.42001,1.42035,1.4199,1.42003,696000001.0
2006-08-24 06:40:00,1.42,1.42012,1.41983,1.41993,1073300003.0
2006-08-24 06:45:00,1.41998,1.42018,1.41983,1.41995,1086900004.0
2006-08-24 06:50:00,1.42,1.42,1.41946,1.41974,1097100005.0
2006-08-24 06:55:00,1.41973,1.42008,1.41965,1.4199,976100001.0
2006-08-24 07:00:00,1.42007,1.42047,1.42004,1.4202,1388500007.0
2006-08-24 07:05:00,1.42029,1.42041,1.42002,1.42021,1122600002.0
2006-08-24 07:10:00,1.42028,1.42075,1.42005,1.4204,1812700003.0
2006-08-24 07:15:00,1.42062,1.42079,1.42018,1.42061,1411300003.0
2006-08-24 07:20:00,1.42064,1.42115,1.42031,1.42052,1802500001.0
2006-08-24 07:25:00,1.42052,1.42071,1.42034,1.4204,1235400001.0
2006-08-24 07:30:00,1.42046,1.42121,1.42038,1.42102,2065500010.0
2006-08-24 07:35:00,1.42087,1.42109,1.42037,1.42038,1230500002.0
2006-08-24 07:40:00,1.42033,1.42094,1.42029,1.42067,1891300003.0
2006-08-24 07:45:00,1.42076,1.42122,1.4206,1.4211,2885000003.0
2006-08-24 07:50:00,1.42113,1.42113,1.41957,1.4196,2817900005.0
2006-08-24 07:55:00,1.4195,1.4195,1.41716,1.41716,2671300011.0
2006-08-24 08:00:00,1.41715,1.41727,1.41623,1.41727,1890100000.0
2006-08-24 08:05:00,1.41734,1.41813,1.41708,1.41791,2427600008.0
2006-08-24 08:10:00,1.41794,1.41926,1.41772,1.41908,1522000005.0
2006-08-24 08:15:00,1.41887,1.4191,1.41856,1.41884,1377900004.0
2006-08-24 08:20:00,1.41884,1.41884,1.41826,1.41832,1840400002.0
2006-08-24 08:25:00,1.41809,1.41837,1.41788,1.41813,2384300004.0
2006-08-24 08:30:00,1.41813,1.41832,1.41757,1.41761,1894400003.0
2006-08-24 08:35:00,1.41786,1.419,1.41783,1.41881,2104000007.0
2006-08-24 08:40:00,1.41874,1.41952,1.41813,1.41847,1958700001.0
2006-08-24 08:45:00,1.41859,1.41913,1.4184,1.41889,3022500010.0
2006-08-24 08:50:00,1.41896,1.41938,1.41875,1.41895,3019300011.0
2006-08-24 08:55:00,1.41902,1.41912,1.41854,1.4189,2599200006.0
2006-08-24 09:00:00,1.41889,1.41931,1.41872,1.41893,2737300002.0
2006-08-24 09:05:00,1.41888,1.41932,1.41869,1.41915,1976300004.0
2006-08-24 09:10:00,1.41913,1.41938,1.41882,1.41888,2196000003.0
2006-08-24 09:15:00,1.41887,1.41909,1.41862,1.41875,2322500009.0
2006-08-24 09:20:00,1.41869,1.41917,1.41863,1.41872,1694700006.0
2006-08-24 09:25:00,1.41875,1.41897,1.41844,1.4189,2340800004.0
2006-08-24 09:30:00,1.41888,1.41907,1.41857,1.41873,2273800003.0
2006-08-24 09:35:00,1.41856,1.41865,1.41809,1.41846,1865400003.0
2006-08-24 09:40:00,1.41831,1.41876,1.41816,1.4183,2060400004.0
2006-08-24 09:45:00,1.41832,1.4187,1.41786,1.41857,2174400005.0
2006-08-24 09:50:00,1.41843,1.41846,1.41772,1.41816,2315200006.0
2006-08-24 09:55:00,1.41812,1.41821,1.41712,1.41741,2986000004.0
2006-08-24 10:00:00,1.41746,1.42324,1.41665,1.42236,2282800004.0
2006-08-24 10:05:00,1.42192,1.42399,1.42187,1.4239,2439500004.0
2006-08-24 10:10:00,1.4238,1.42391,1.42188,1.4226,2220100002.0
2006-08-24 10:15:00,1.4227,1.4235,1.42248,1.42313,1881200007.0
2006-08-24 10:20:00,1.42301,1.42312,1.4222,1.42232,2172300010.0
2006-08-24 10:25:00,1.42239,1.42245,1.42152,1.42217,2531200003.0
2006-08-24 10:30:00,1.422,1.4223,1.42174,1.4219,2694500005.0
2006-08-24 10:35:00,1.42184,1.42196,1.42159,1.42193,2392000003.0
2006-08-24 10:40:00,1.42196,1.42294,1.42192,1.42272,2332200002.0
2006-08-24 10:45:00,1.42271,1.42406,1.42253,1.42395,2184200006.0
2006-08-24 10:50:00,1.42389,1.42466,1.42369,1.42437,2076300004.0
2006-08-24 10:55:00,1.42442,1.42442,1.42374,1.42396,2627800008.0
2006-08-24 11:00:00,1.42413,1.42422,1.42353,1.42385,2471500004.0
2006-08-24 11:05:00,1.42393,1.42409,1.42343,1.42376,2042800003.0
2006-08-24 11:10:00,1.42384,1.42422,1.42359,1.42386,2406300006.0
2006-08-24 11:15:00,1.42395,1.42436,1.42379,1.42418,2070100004.0
2006-08-24 11:20:00,1.42405,1.42436,1.42385,1.42428,2680900010.0
2006-08-24 11:25:00,1.42437,1.42505,1.4241,1.42429,2481500004.0
2006-08-24 11:30:00,1.42437,1.42458,1.42394,1.42397,2699800008.0
2006-08-24 11:35:00,1.42394,1.42429,1.42378,1.4239,2829300009.0
2006-08-24 11:40:00,1.4241,1.4242,1.42291,1.42291,3107300009.0
2006-08-24 11:45:00,1.42309,1.42331,1.4225,1.42259,2530300009.0
2006-08-24 11:50:00,1.42253,1.42253,1.42061,1.42061,1255600002.0
2006-08-24 11:55:00,1.42055,1.42111,1.41964,1.42076,2291700005.0
2006-08-24 12:00:00,1.42084,1.42134,1.42064,1.42095,2224900006.0
2006-08-24 12:05:00,1.4211,1.42161,1.42102,1.42112,2074900004.0
2006-08-24 12:10:00,1.42119,1.42131,1.42072,1.42087,2104100007.0
2006-08-24 12:15:00,1.42069,1.42098,1.42022,1.42094,1657300001.0
2006-08-24 12:20:00,1.42083,1.42142,1.42062,1.42076,2164000002.0
2006-08-24 12:25:00,1.42096,1.42113,1.42062,1.42103,2609900009.0
2006-08-24 12:30:00,1.42108,1.42158,1.42091,1.4212,2583400006.0
2006-08-24 12:35:00,1.42138,1.4215,1.421,1.42116,2685000004.0
2006-08-24 12:40:00,1.42111,1.42137,1.42082,1.42114,2153200007.0
2006-08-24 12:45:00,1.42118,1.42229,1.42104,1.42178,2184300004.0
2006-08-24 12:50:00,1.42178,1.42205,1.42134,1.42161,1905100001.0
2006-08-24 12:55:00,1.42162,1.42169,1.42116,1.42144,2452300010.0
2006-08-24 13:00:00,1.42149,1.42167,1.42131,1.42149,1742800006.0
2006-08-24 13:05:00,1.42162,1.42184,1.42129,1.42139,1425300002.0
2006-08-24 13:10:00,1.42144,1.42319,1.42134,1.42284,1522200001.0
2006-08-24 13:15:00,1.42272,1.42328,1.42222,1.42305,1284600005.0
2006-08-24 13:20:00,1.42306,1.42315,1.42272,1.42282,1194700005.0
2006-08-24 13:25:00,1.42283,1.42384,1.4228,1.42374,1821100001.0
2006-08-24 13:30:00,1.4235,1.42378,1.42296,1.42302,2052200003.0
2006-08-24 13:35:00,1.42307,1.42337,1.42298,1.42318,2012900005.0
2006-08-24 13:40:00,1.42306,1.4234,1.42299,1.42326,1246700000.0
2006-08-24 13:45:00,1.42324,1.42338,1.42287,1.42312,1792800004.0
2006-08-24 13:50:00,1.42316,1.42365,1.42316,1.42348,1882700006.0
2006-08-24 13:55:00,1.4234,1.42399,1.42317,1.42391,1668800001.0
2006-08-24 14:00:00,1.42378,1.42406,1.42358,1.42369,1829500003.0
2006-08-24 14:05:00,1.42369,1.42398,1.42325,1.42335,1610400006.0
2006-08-24 14:10:00,1.42351,1.42365,1.42306,1.42306,1063100001.0
2006-08-24 14:15:00,1.42301,1.42336,1.42274,1.423,2002700005.0
2006-08-24 14:20:00,1.4229,1.4236,1.42272,1.42338,1865100002.0
2006-08-24 14:25:00,1.42349,1.42479,1.42349,1.42362,1603300003.0
2006-08-24 14:30:00,1.42264,1.4247,1.42169,1.42324,190700000.0
2006-08-24 14:35:00,1.42332,1.42348,1.42265,1.42292,182900000.0
2006-08-24 14:40:00,1.42295,1.42319,1.42226,1.42302,218900001.0
2006-08-24 14:45:00,1.42301,1.4239,1.42298,1.42386,203400000.0
2006-08-24 14:50:00,1.42373,1.42414,1.42343,1.42343,199700000.0
2006-08-24 14:55:00,1.4238,1.42399,1.42351,1.42374,201500000.0
2006-08-24 15:00:00,1.42373,1.42411,1.42339,1.42408,205400000.0
2006-08-24 15:05:00,1.42404,1.42492,1.42374,1.42489,203600000.0
2006-08-24 15:10:00,1.42487,1.42495,1.42433,1.42433,203500002.0
2006-08-24 15:15:00,1.42453,1.42453,1.4234,1.42383,198600001.0
2006-08-24 15:20:00,1.42384,1.42442,1.42327,1.42336,121000000.0
2006-08-24 15:25:00,1.4233,1.42349,1.42243,1.42243,218000002.0
2006-08-24 15:30:00,1.42238,1.42246,1.42195,1.42204,195000001.0
2006-08-24 15:35:00,1.42212,1.42254,1.42199,1.42226,191800001.0
2006-08-24 15:40:00,1.42243,1.42281,1.42197,1.42269,167300000.0
2006-08-24 15:45:00,1.42248,1.42343,1.42244,1.42303,181800000.0
2006-08-24 15:50:00,1.42322,1.42368,1.42301,1.42352,158600000.0
2006-08-24 15:55:00,1.42353,1.42366,1.42302,1.42302,207100001.0
2006-08-24 16:00:00,1.42283,1.4246,1.42229,1.42269,185800000.0
2006-08-24 16:05:00,1.42307,1.42442,1.42291,1.42436,209100000.0
2006-08-24 16:10:00,1.42419,1.42469,1.42406,1.42466,226800000.0
2006-08-24 16:15:00,1.4244,1.42519,1.4244,1.42454,175600000.0
2006-08-24 16:20:00,1.4245,1.42491,1.42419,1.42423,234500000.0
2006-08-24 16:25:00,1.42434,1.42461,1.42353,1.4237,204000000.0
2006-08-24 16:30:00,1.4236,1.42395,1.42322,1.4239,222400000.0
2006-08-24 16:35:00,1.42391,1.42397,1.42327,1.4234,227900000.0
2006-08-24 16:40:00,1.42328,1.42335,1.42243,1.42287,201300000.0
2006-08-24 16:45:00,1.42268,1.42288,1.42223,1.42262,203800000.0
2006-08-24 16:50:00,1.4224,1.4224,1.42158,1.42174,244000001.0
2006-08-24 16:55:00,1.42183,1.42184,1.42094,1.42125,209500003.0
2006-08-24 17:00:00,1.42093,1.42135,1.42028,1.42042,246300000.0
2006-08-24 17:05:00,1.42003,1.42035,1.41971,1.42026,183400000.0
2006-08-24 17:10:00,1.42003,1.42069,1.41988,1.41988,174000000.0
2006-08-24 17:15:00,1.42024,1.42042,1.41936,1.41987,188400000.0
2006-08-24 17:20:00,1.41997,1.42043,1.41968,1.41988,172800000.0
2006-08-24 17:25:00,1.41972,1.42041,1.41972,1.42019,199800000.0
2006-08-24 17:30:00,1.42017,1.4202,1.4196,1.4198,199700000.0
2006-08-24 17:35:00,1.41979,1.42002,1.4192,1.41982,175900000.0
2006-08-24 17:40:00,1.41966,1.41986,1.41916,1.41937,212000001.0
2006-08-24 17:45:00,1.41921,1.41925,1.41859,1.419,260000000.0
2006-08-24 17:50:00,1.41906,1.41923,1.41765,1.41799,168000001.0
2006-08-24 17:55:00,1.41787,1.41826,1.41726,1.41734,232100000.0
2006-08-24 18:00:00,1.41736,1.41833,1.41725,1.41826,182000000.0
2006-08-24 18:05:00,1.41846,1.41884,1.4183,1.41837,193600001.0
2006-08-24 18:10:00,1.4183,1.41875,1.41794,1.41851,173900000.0
2006-08-24 18:15:00,1.41805,1.41864,1.418,1.41801,203400001.0
2006-08-24 18:20:00,1.41797,1.41807,1.41755,1.41755,152000000.0
2006-08-24 18:25:00,1.4177,1.41795,1.41735,1.4177,247300000.0
2006-08-24 18:30:00,1.41782,1.41808,1.41754,1.41794,185900000.0
2006-08-24 18:35:00,1.41796,1.41819,1.41771,1.41792,175200000.0
2006-08-24 18:40:00,1.4178,1.41821,1.41754,1.4177,180200000.0
2006-08-24 18:45:00,1.41783,1.41791,1.41738,1.41755,167900000.0
2006-08-24 18:50:00,1.41771,1.41844,1.41767,1.41834,188800000.0
2006-08-24 18:55:00,1.41807,1.41826,1.41745,1.41815,168600000.0
2006-08-24 19:00:00,1.41811,1.41824,1.41763,1.41795,177100000.0
2006-08-24 19:05:00,1.41807,1.41837,1.41793,1.41806,178100000.0
2006-08-24 19:10:00,1.41813,1.41813,1.41729,1.41776,198300001.0
2006-08-24 19:15:00,1.41755,1.41779,1.41726,1.4177,176700000.0
2006-08-24 19:20:00,1.41772,1.41784,1.41732,1.41757,236500001.0
2006-08-24 19:25:00,1.41765,1.41773,1.41713,1.41761,185900001.0
2006-08-24 19:30:00,1.41758,1.41763,1.41681,1.41714,188500000.0
2006-08-24 19:35:00,1.41713,1.41726,1.41675,1.41722,221600001.0
2006-08-24 19:40:00,1.4171,1.41739,1.41691,1.41735,166800000.0
2006-08-24 19:45:00,1.41725,1.41762,1.41709,1.41719,173900000.0
2006-08-24 19:50:00,1.41743,1.41758,1.41713,1.41745,202300000.0
2006-08-24 19:55:00,1.41743,1.41756,1.4172,1.4172,151300000.0
2006-08-24 20:00:00,1.4172,1.41745,1.41689,1.41709,263100001.0
2006-08-24 20:05:00,1.41708,1.41713,1.41632,1.41632,177100000.0
2006-08-24 20:10:00,1.41616,1.41686,1.41584,1.41679,217100001.0
2006-08-24 20:15:00,1.41676,1.41741,1.41641,1.41729,248600000.0
2006-08-24 20:20:00,1.41728,1.41728,1.41638,1.4164,193000000.0
2006-08-24 20:25:00,1.41669,1.41669,1.41614,1.41655,211500000.0
2006-08-24 20:30:00,1.41663,1.41663,1.41594,1.41643,234800002.0
2006-08-24 20:35:00,1.41633,1.41653,1.41598,1.41613,222500001.0
2006-08-24 20:40:00,1.41642,1.41692,1.41632,1.41675,235800001.0
2006-08-24 20:45:00,1.4167,1.41724,1.4167,1.41698,208100000.0
2006-08-24 20:50:00,1.41681,1.41726,1.41671,1.41693,171300000.0
2006-08-24 20:55:00,1.41698,1.41725,1.41635,1.4168,193900001.0
2006-08-24 21:00:00,1.41665,1.41676,1.41614,1.41662,154300000.0
2006-08-24 21:05:00,1.41642,1.41743,1.41642,1.41724,177500000.0
2006-08-24 21:10:00,1.4172,1.4172,1.41651,1.41665,244200001.0
2006-08-24 21:15:00,1.41663,1.41699,1.41598,1.41665,213400001.0
2006-08-24 21:20:00,1.41638,1.41671,1.4161,1.41627,212600001.0
2006-08-24 21:25:00,1.41643,1.41683,1.41628,1.41657,148500000.0
2006-08-24 21:30:00,1.41662,1.41679,1.41648,1.41654,167500001.0
2006-08-24 21:35:00,1.41649,1.4167,1.41626,1.41663,160500000.0
2006-08-24 21:40:00,1.41656,1.41716,1.41655,1.41695,155200001.0
2006-08-24 21:45:00,1.4171,1.41725,1.41674,1.41689,195000000.0
2006-08-24 21:50:00,1.41685,1.4174,1.41667,1.41687,222400000.0
2006-08-24 21:55:00,1.41687,1.41691,1.41635,1.41651,221700000.0
2006-08-24 22:00:00,1.41654,1.41661,1.4158,1.41605,195000000.0
2006-08-24 22:05:00,1.41607,1.41607,1.41515,1.41525,161700000.0
2006-08-24 22:10:00,1.41516,1.41528,1.41442,1.41483,185200000.0
2006-08-24 22:15:00,1.41492,1.41502,1.41464,1.41485,174100000.0
2006-08-24 22:20:00,1.41489,1.41509,1.41437,1.41467,206900001.0
2006-08-24 22:25:00,1.41457,1.41546,1.41446,1.4154,208700000.0
2006-08-24 22:30:00,1.41537,1.41581,1.41475,1.41555,154200000.0
2006-08-24 22:35:00,1.4157,1.41629,1.41536,1.4157,187000000.0
2006-08-24 22:40:00,1.41579,1.41591,1.41503,1.41517,165500000.0
2006-08-24 22:45:00,1.41506,1.41597,1.41492,1.41579,164700000.0
2006-08-24 22:50:00,1.41595,1.41607,1.41515,1.41561,172800000.0
2006-08-24 22:55:00,1.41578,1.4158,1.41527,1.41567,216100002.0
2006-08-24 23:00:00,1.4156,1.4163,1.41542,1.416,143800003.0
2006-08-24 23:05:00,1.4159,1.4162,1.4158,1.416,199000005.0
2006-08-24 23:10:00,1.4162,1.4165,1.4159,1.4164,199000005.0
2006-08-24 23:15:00,1.4161,1.4164,1.4158,1.416,199000005.0
2006-08-24 23:20:00,1.4161,1.4163,1.41535,1.41551,179800003.0
2006-08-24 23:25:00,1.41558,1.41591,1.41522,1.41568,224400000.0
2006-08-24 23:30:00,1.41565,1.41595,1.41549,1.41553,206200000.0
2006-08-24 23:35:00,1.41576,1.41581,1.41552,1.41568,181600000.0
2006-08-24 23:40:00,1.41588,1.41717,1.41552,1.41649,178600000.0
2006-08-24 23:45:00,1.41613,1.41661,1.4159,1.41623,239800002.0
2006-08-24 23:50:00,1.41629,1.41633,1.41561,1.41561,183800000.0
2006-08-24 23:55:00,1.41613,1.41646,1.41574,1.41619,216400000.0
2006-08-25 00:00:00,1.41624,1.41651,1.41601,1.41625,203300000.0
2006-08-25 00:05:00,1.4163,1.41638,1.41543,1.41561,219500001.0
2006-08-25 00:10:00,1.41569,1.41591,1.41538,1.41578,201400000.0
2006-08-25 00:15:00,1.41557,1.41577,1.4153,1.4155,173800001.0
2006-08-25 00:20:00,1.41556,1.41574,1.41516,1.41566,183500002.0
2006-08-25 00:25:00,1.41554,1.41598,1.41526,1.4157,178400000.0
2006-08-25 00:30:00,1.41543,1.41604,1.41543,1.41568,181900001.0
2006-08-25 00:35:00,1.41609,1.41621,1.41582,1.41591,184200000.0
2006-08-25 00:40:00,1.41592,1.41606,1.4155,1.41597,177600001.0
2006-08-25 00:45:00,1.41603,1.41635,1.41588,1.41607,190000001.0
2006-08-25 00:50:00,1.41611,1.41632,1.4155,1.41582,169300001.0
2006-08-25 00:55:00,1.41576,1.41615,1.41543,1.41602,203900002.0
2006-08-25 01:00:00,1.41585,1.41615,1.41561,1.41589,144500000.0
2006-08-25 01:05:00,1.41586,1.41628,1.41578,1.41597,241200002.0
2006-08-25 01:10:00,1.41589,1.41607,1.41559,1.41587,150200000.0
2006-08-25 01:15:00,1.41592,1.41601,1.41531,1.41547,208900001.0
2006-08-25 01:20:00,1.41554,1.41571,1.41501,1.41564,193900000.0
2006-08-25 01:25:00,1.41565,1.41654,1.41561,1.41609,196800000.0
2006-08-25 01:30:00,1.4161,1.41649,1.41548,1.41647,174200001.0
2006-08-25 01:35:00,1.41649,1.41669,1.41592,1.41614,181900000.0
2006-08-25 01:40:00,1.41585,1.41602,1.41531,1.4157,213400000.0
2006-08-25 01:45:00,1.41563,1.41591,1.41514,1.4156,147100000.0
2006-08-25 01:50:00,1.41557,1.41583,1.41522,1.4154,169400000.0
2006-08-25 01:55:00,1.41542,1.41577,1.41515,1.41561,189100000.0
2006-08-25 02:00:00,1.41529,1.41562,1.41466,1.41516,355600001.0
2006-08-25 02:05:00,1.41496,1.41504,1.41439,1.41487,548400001.0
2006-08-25 02:10:00,1.41457,1.41618,1.41455,1.41618,417200000.0
2006-08-25 02:15:00,1.416,1.41621,1.41529,1.41584,637500006.0
2006-08-25 02:20:00,1.41608,1.41635,1.41571,1.41596,172400000.0
2006-08-25 02:25:00,1.41585,1.41657,1.41558,1.41645,301400000.0
2006-08-25 02:30:00,1.41651,1.41694,1.41599,1.41654,384700000.0
2006-08-25 02:35:00,1.41627,1.41671,1.41531,1.41544,332700002.0
2006-08-25 02:40:00,1.41547,1.41653,1.41544,1.41653,157200000.0
2006-08-25 02:45:00,1.41598,1.4166,1.41574,1.4161,555600000.0
2006-08-25 02:50:00,1.41618,1.41697,1.4159,1.41685,327000002.0
2006-08-25 02:55:00,1.41701,1.41701,1.41644,1.41644,295900000.0
2006-08-25 03:00:00,1.41639,1.41667,1.41615,1.41631,364000002.0
2006-08-25 03:05:00,1.4162,1.41643,1.41575,1.41619,293400000.0
2006-08-25 03:10:00,1.41566,1.41631,1.41566,1.41621,192100000.0
2006-08-25 03:15:00,1.41591,1.41631,1.41568,1.41628,171700001.0
2006-08-25 03:20:00,1.41578,1.41631,1.41572,1.41577,295500000.0
2006-08-25 03:25:00,1.41626,1.41626,1.41565,1.41602,323500000.0
2006-08-25 03:30:00,1.41601,1.4166,1.4159,1.41616,265200001.0
2006-08-25 03:35:00,1.41626,1.41663,1.41608,1.41631,286900000.0
2006-08-25 03:40:00,1.41619,1.4167,1.41618,1.41634,337000000.0
2006-08-25 03:45:00,1.41632,1.41655,1.41584,1.41592,199500000.0
2006-08-25 03:50:00,1.41613,1.41617,1.4156,1.41577,349500002.0
2006-08-25 03:55:00,1.41614,1.41662,1.41555,1.41613,571000001.0
2006-08-25 04:00:00,1.41614,1.41628,1.41576,1.41583,509100001.0
2006-08-25 04:05:00,1.41592,1.41672,1.41574,1.41614,515400002.0
2006-08-25 04:10:00,1.41598,1.41623,1.41569,1.41591,426600004.0
2006-08-25 04:15:00,1.41593,1.41616,1.41562,1.41572,407800001.0
2006-08-25 04:20:00,1.41566,1.41621,1.41552,1.41558,425700000.0
2006-08-25 04:25:00,1.41556,1.41626,1.41553,1.41602,530200001.0
2006-08-25 04:30:00,1.41556,1.41619,1.41554,1.41602,232800000.0
2006-08-25 04:35:00,1.4158,1.41649,1.41547,1.41605,445900000.0
2006-08-25 04:40:00,1.41594,1.4162,1.4154,1.41595,265200001.0
2006-08-25 04:45:00,1.41587,1.41592,1.41521,1.41552,266800001.0
2006-08-25 04:50:00,1.41592,1.41611,1.41545,1.41561,198000001.0
2006-08-25 04:55:00,1.41593,1.4161,1.41544,1.41579,269900000.0
2006-08-25 05:00:00,1.41613,1.41639,1.41585,1.41598,544900001.0
2006-08-25 05:05:00,1.41603,1.41632,1.41581,1.41582,1141000002.0
2006-08-25 05:10:00,1.41579,1.41631,1.41575,1.4158,888500001.0
2006-08-25 05:15:00,1.41598,1.4164,1.41579,1.41581,945100002.0
2006-08-25 05:20:00,1.41578,1.41606,1.41561,1.41576,1211300002.0
2006-08-25 05:25:00,1.4159,1.41607,1.41548,1.41583,991500002.0
2006-08-25 05:30:00,1.41586,1.41614,1.41567,1.41569,892800006.0
2006-08-25 05:35:00,1.41591,1.41607,1.41562,1.41565,811400002.0
2006-08-25 05:40:00,1.41561,1.41608,1.41551,1.41579,725100002.0
2006-08-25 05:45:00,1.41584,1.41616,1.41564,1.41564,954800000.0
2006-08-25 05:50:00,1.41564,1.41599,1.41537,1.41541,961600001.0
2006-08-25 05:55:00,1.41535,1.41576,1.41506,1.4151,747200003.0
2006-08-25 06:00:00,1.41515,1.41536,1.41496,1.41501,863200003.0
2006-08-25 06:05:00,1.41486,1.41515,1.41464,1.4149,1867700005.0
2006-08-25 06:10:00,1.41498,1.41543,1.41483,1.41519,1742400008.0
2006-08-25 06:15:00,1.41521,1.41578,1.41516,1.41575,909300002.0
2006-08-25 06:20:00,1.41565,1.41575,1.4152,1.41555,1481100008.0
2006-08-25 06:25:00,1.41556,1.41566,1.41531,1.41537,1425000001.0
2006-08-25 06:30:00,1.4153,1.4159,1.41526,1.41571,1120600003.0
2006-08-25 06:35:00,1.41552,1.41581,1.41545,1.41562,633300001.0
2006-08-25 06:40:00,1.41559,1.41566,1.41531,1.41541,1047700000.0
2006-08-25 06:45:00,1.41545,1.4156,1.41514,1.41523,1057300001.0
2006-08-25 06:50:00,1.41527,1.41545,1.41494,1.41508,1105300008.0
2006-08-25 06:55:00,1.41509,1.41548,1.41504,1.4153,1082600003.0
2006-08-25 07:00:00,1.4154,1.4155,1.4152,1.41538,1270400002.0
2006-08-25 07:05:00,1.41545,1.41545,1.41506,1.41526,1066700004.0
2006-08-25 07:10:00,1.41524,1.41524,1.41494,1.41506,1852200005.0
2006-08-25 07:15:00,1.41526,1.41537,1.4146,1.41492,1428000003.0
2006-08-25 07:20:00,1.41495,1.41526,1.41467,1.41467,1836000006.0
2006-08-25 07:25:00,1.41473,1.41517,1.41422,1.41422,1295000002.0
2006-08-25 07:30:00,1.41416,1.41444,1.41404,1.41416,1900500004.0
2006-08-25 07:35:00,1.41411,1.41455,1.41369,1.41437,1250100005.0
2006-08-25 07:40:00,1.41431,1.4147,1.41381,1.41389,1884100003.0
2006-08-25 07:45:00,1.414,1.41452,1.41383,1.4139,2996700001.0
2006-08-25 07:50:00,1.41367,1.4144,1.41347,1.41422,2485100002.0
2006-08-25 07:55:00,1.41426,1.41437,1.41389,1.41402,2934700007.0
2006-08-25 08:00:00,1.41405,1.41437,1.41375,1.4141,1903200001.0
2006-08-25 08:05:00,1.41421,1.41438,1.41369,1.41379,2393500002.0
2006-08-25 08:10:00,1.41361,1.41405,1.41329,1.41399,1533200002.0
2006-08-25 08:15:00,1.41392,1.41442,1.41385,1.41431,1399000002.0
2006-08-25 08:20:00,1.41426,1.41623,1.41426,1.41598,1862400002.0
2006-08-25 08:25:00,1.41609,1.41654,1.415,1.41506,2226300003.0
2006-08-25 08:30:00,1.41488,1.41512,1.41444,1.41447,1854800002.0
2006-08-25 08:35:00,1.41438,1.41564,1.41414,1.41539,2045700004.0
2006-08-25 08:40:00,1.4149,1.41569,1.41481,1.41483,1941700005.0
2006-08-25 08:45:00,1.4149,1.41511,1.41415,1.41431,2832700010.0
2006-08-25 08:50:00,1.41452,1.41489,1.41406,1.41432,2860300002.0
2006-08-25 08:55:00,1.41428,1.41448,1.41377,1.41401,2511800007.0
2006-08-25 09:00:00,1.41411,1.41532,1.41381,1.41499,2701300005.0
2006-08-25 09:05:00,1.41497,1.41546,1.41493,1.41534,1993100002.0
2006-08-25 09:10:00,1.41528,1.41562,1.41498,1.41528,2193100002.0
2006-08-25 09:15:00,1.41532,1.41574,1.41512,1.41528,2228300006.0
2006-08-25 09:20:00,1.41525,1.41562,1.41525,1.41528,1625600003.0
2006-08-25 09:25:00,1.41535,1.41556,1.41455,1.41474,2238700006.0
2006-08-25 09:30:00,1.41468,1.41538,1.41455,1.41504,2169200001.0
2006-08-25 09:35:00,1.41504,1.4152,1.41464,1.41473,2073100008.0
2006-08-25 09:40:00,1.41457,1.41558,1.41422,1.41552,2218200005.0
2006-08-25 09:45:00,1.41591,1.41609,1.41546,1.4159,2195700006.0
2006-08-25 09:50:00,1.41589,1.41627,1.41564,1.41564,2213300003.0
2006-08-25 09:55:00,1.41563,1.4159,1.41525,1.41561,2930500008.0
2006-08-25 10:00:00,1.41553,1.41605,1.41531,1.41551,2533300004.0
2006-08-25 10:05:00,1.41516,1.4158,1.41499,1.41538,2550800010.0
2006-08-25 10:10:00,1.41532,1.41554,1.41487,1.41489,2327100008.0
2006-08-25 10:15:00,1.41487,1.41531,1.41449,1.41469,1966600005.0
2006-08-25 10:20:00,1.41462,1.41482,1.41429,1.41457,2198300006.0
2006-08-25 10:25:00,1.4146,1.41498,1.41435,1.41453,2612400008.0
2006-08-25 10:30:00,1.41448,1.41467,1.41384,1.41405,2704500011.0
2006-08-25 10:35:00,1.41399,1.41405,1.41356,1.41393,2372300006.0
2006-08-25 10:40:00,1.4139,1.41427,1.41325,1.41342,2212700001.0
2006-08-25 10:45:00,1.41341,1.41392,1.41324,1.41335,2096200003.0
2006-08-25 10:50:00,1.41337,1.41388,1.41322,1.41335,2254000006.0
2006-08-25 10:55:00,1.41318,1.41368,1.41292,1.41349,2607700005.0
2006-08-25 11:00:00,1.41368,1.41431,1.4134,1.41369,2230600005.0
2006-08-25 11:05:00,1.41367,1.41401,1.4132,1.41324,2114800002.0
2006-08-25 11:10:00,1.41316,1.41378,1.4129,1.41361,2297700006.0
2006-08-25 11:15:00,1.41366,1.41431,1.41342,1.41414,2212200002.0
2006-08-25 11:20:00,1.41412,1.41428,1.41324,1.41346,2590100005.0
2006-08-25 11:25:00,1.41364,1.4139,1.41342,1.4138,2395400005.0
2006-08-25 11:30:00,1.41372,1.4143,1.41348,1.41362,2654700007.0
2006-08-25 11:35:00,1.41389,1.41413,1.41344,1.41358,2622700006.0
2006-08-25 11:40:00,1.41365,1.41401,1.41326,1.41327,3270700011.0
2006-08-25 11:45:00,1.41329,1.4136,1.41267,1.41326,2599700006.0
2006-08-25 11:50:00,1.41331,1.41339,1.41278,1.41297,1400600009.0
2006-08-25 11:55:00,1.4131,1.41338,1.41227,1.41254,2231700007.0
2006-08-25 12:00:00,1.41269,1.41294,1.41249,1.41266,2136600004.0
2006-08-25 12:05:00,1.41272,1.41321,1.41243,1.41299,2063800009.0
2006-08-25 12:10:00,1.413,1.41318,1.41269,1.41292,1921900004.0
2006-08-25 12:15:00,1.41269,1.41288,1.4123,1.41251,1725100004.0
2006-08-25 12:20:00,1.41247,1.41284,1.41225,1.41256,2161100002.0
2006-08-25 12:25:00,1.41267,1.41267,1.4114,1.41161,2501300003.0
2006-08-25 12:30:00,1.41168,1.41189,1.41116,1.41136,2636200010.0
2006-08-25 12:35:00,1.4116,1.41203,1.41114,1.4118,2766700006.0
2006-08-25 12:40:00,1.41193,1.41229,1.41157,1.41229,2123600008.0
2006-08-25 12:45:00,1.41232,1.41232,1.41154,1.41167,2411100007.0
2006-08-25 12:50:00,1.41159,1.41203,1.41145,1.41183,2079300005.0
2006-08-25 12:55:00,1.41188,1.41208,1.41162,1.41192,2412600003.0
2006-08-25 13:00:00,1.41188,1.41244,1.41181,1.41215,1686200007.0
2006-08-25 13:05:00,1.41217,1.41264,1.4117,1.41182,1445200006.0
2006-08-25 13:10:00,1.41184,1.41197,1.41158,1.41161,1507800003.0
2006-08-25 13:15:00,1.41164,1.41189,1.41127,1.41149,1339400001.0
2006-08-25 13:20:00,1.41139,1.41193,1.41123,1.41183,1097700002.0
2006-08-25 13:25:00,1.4118,1.4122,1.41118,1.41156,1748600004.0
2006-08-25 13:30:00,1.41167,1.41206,1.41131,1.41175,1972600004.0
2006-08-25 13:35:00,1.41175,1.41192,1.41147,1.41161,2051500003.0
2006-08-25 13:40:00,1.41144,1.41215,1.41138,1.41211,1294800000.0
2006-08-25 13:45:00,1.41193,1.41202,1.41149,1.41181,1803600005.0
2006-08-25 13:50:00,1.41175,1.41216,1.4117,1.41198,2006700003.0
2006-08-25 13:55:00,1.41188,1.41209,1.41151,1.41184,1643200001.0
2006-08-25 14:00:00,1.41174,1.41205,1.41141,1.41198,1857900001.0
2006-08-25 14:05:00,1.41185,1.41208,1.41108,1.41129,1675100005.0
2006-08-25 14:10:00,1.41128,1.41132,1.41081,1.41121,981600004.0
2006-08-25 14:15:00,1.41122,1.41253,1.41091,1.41185,1965200005.0
2006-08-25 14:20:00,1.41186,1.41241,1.41137,1.41219,1781000004.0
2006-08-25 14:25:00,1.41219,1.41262,1.41195,1.41255,1699800004.0
2006-08-25 14:30:00,1.41255,1.41334,1.4121,1.41319,181900000.0
2006-08-25 14:35:00,1.41332,1.41332,1.41257,1.41294,233500001.0
2006-08-25 14:40:00,1.41289,1.41338,1.41259,1.41327,198800001.0
2006-08-25 14:45:00,1.41331,1.41461,1.41311,1.41432,210600000.0
2006-08-25 14:50:00,1.41411,1.41439,1.41376,1.41394,216600001.0
2006-08-25 14:55:00,1.41409,1.4147,1.41374,1.41455,185000000.0
2006-08-25 15:00:00,1.41467,1.41468,1.41363,1.41405,255200003.0
2006-08-25 15:05:00,1.41388,1.41428,1.41353,1.41382,233100002.0
2006-08-25 15:10:00,1.41377,1.41425,1.4137,1.41399,232100002.0
2006-08-25 15:15:00,1.41403,1.41409,1.41358,1.41358,209900001.0
2006-08-25 15:20:00,1.41341,1.41377,1.41341,1.41364,173600000.0
2006-08-25 15:25:00,1.41362,1.41386,1.41328,1.41328,202900000.0
2006-08-25 15:30:00,1.41337,1.41339,1.41272,1.41276,190300001.0
2006-08-25 15:35:00,1.4129,1.41317,1.41239,1.41239,212100001.0
2006-08-25 15:40:00,1.41263,1.41266,1.41106,1.41199,188900000.0
2006-08-25 15:45:00,1.41189,1.41264,1.41107,1.41112,248900001.0
2006-08-25 15:50:00,1.41097,1.41191,1.41097,1.41143,178800000.0
2006-08-25 15:55:00,1.41133,1.41161,1.4106,1.41069,162800000.0
2006-08-25 16:00:00,1.41094,1.41285,1.4107,1.4128,176600000.0
2006-08-25 16:05:00,1.41261,1.41262,1.40966,1.40996,225300000.0
2006-08-25 16:10:00,1.40982,1.41156,1.40979,1.41102,175300001.0
2006-08-25 16:15:00,1.41091,1.41121,1.4105,1.41068,179300000.0
2006-08-25 16:20:00,1.41052,1.41103,1.40997,1.41039,188100001.0
2006-08-25 16:25:00,1.4105,1.41137,1.40987,1.41119,231200001.0
2006-08-25 16:30:00,1.41118,1.41182,1.411,1.41168,207900000.0
2006-08-25 16:35:00,1.41179,1.41182,1.41115,1.41161,222200002.0
2006-08-25 16:40:00,1.41135,1.41227,1.41102,1.41205,209700001.0
2006-08-25 16:45:00,1.41177,1.41226,1.41132,1.41191,182100000.0
2006-08-25 16:50:00,1.41188,1.41276,1.41184,1.41271,210200000.0
2006-08-25 16:55:00,1.41289,1.41342,1.41251,1.41342,190900001.0
2006-08-25 17:00:00,1.41297,1.41328,1.41206,1.41219,226600000.0
2006-08-25 17:05:00,1.41208,1.41391,1.41184,1.41319,181500000.0
2006-08-25 17:10:00,1.41308,1.41384,1.41289,1.41384,185800000.0
2006-08-25 17:15:00,1.41459,1.41474,1.41386,1.41446,176900000.0
2006-08-25 17:20:00,1.41453,1.41492,1.41375,1.41389,186700001.0
2006-08-25 17:25:00,1.4139,1.41458,1.41358,1.4139,170000000.0
2006-08-25 17:30:00,1.41392,1.41481,1.41377,1.41454,210600000.0
2006-08-25 17:35:00,1.41465,1.41482,1.41372,1.41482,202800000.0
2006-08-25 17:40:00,1.41466,1.41474,1.41309,1.4135,196900001.0
2006-08-25 17:45:00,1.41355,1.41446,1.41336,1.41439,202400001.0
2006-08-25 17:50:00,1.41445,1.41506,1.41404,1.41477,208900001.0
2006-08-25 17:55:00,1.41475,1.41505,1.41359,1.41391,200700000.0
2006-08-25 18:00:00,1.41412,1.41468,1.41386,1.41438,260300000.0
2006-08-25 18:05:00,1.41454,1.41457,1.41349,1.41349,215300000.0
2006-08-25 18:10:00,1.41364,1.41398,1.41311,1.41359,194400000.0
2006-08-25 18:15:00,1.41353,1.41405,1.41341,1.41347,201100000.0
2006-08-25 18:20:00,1.41348,1.41435,1.4133,1.41413,227600000.0
2006-08-25 18:25:00,1.4143,1.41489,1.41411,1.41445,223600003.0
2006-08-25 18:30:00,1.41448,1.41474,1.4139,1.41419,155400000.0
2006-08-25 18:35:00,1.41427,1.41473,1.41379,1.41473,154100000.0
2006-08-25 18:40:00,1.4146,1.41486,1.41403,1.41419,189300001.0
2006-08-25 18:45:00,1.41442,1.41466,1.41424,1.41443,182700000.0
2006-08-25 18:50:00,1.41451,1.41465,1.41408,1.41444,192600000.0
2006-08-25 18:55:00,1.41426,1.41495,1.41404,1.41463,174600000.0
2006-08-25 19:00:00,1.41475,1.41498,1.41445,1.41462,197100000.0
2006-08-25 19:05:00,1.41466,1.41528,1.41459,1.4152,214200000.0
2006-08-25 19:10:00,1.41526,1.41579,1.41486,1.41579,198400000.0
2006-08-25 19:15:00,1.41558,1.41572,1.41471,1.41512,190700001.0
2006-08-25 19:20:00,1.41513,1.41519,1.41463,1.41483,175400000.0
2006-08-25 19:25:00,1.415,1.415,1.41396,1.41446,169200000.0
2006-08-25 19:30:00,1.4146,1.41493,1.4145,1.41469,264700002.0
2006-08-25 19:35:00,1.41468,1.4148,1.4143,1.4146,177500000.0
2006-08-25 19:40:00,1.41452,1.41468,1.41425,1.41467,217500000.0
2006-08-25 19:45:00,1.41457,1.41493,1.41428,1.41446,180500000.0
2006-08-25 19:50:00,1.41473,1.41477,1.41439,1.41449,190900000.0
2006-08-25 19:55:00,1.41447,1.41523,1.41427,1.41496,170000000.0
2006-08-25 20:00:00,1.41502,1.41529,1.41481,1.41503,221200001.0
2006-08-25 20:05:00,1.41496,1.41533,1.41459,1.41497,164400000.0
2006-08-25 20:10:00,1.41457,1.4152,1.41443,1.41508,197900001.0
2006-08-25 20:15:00,1.41515,1.4154,1.41473,1.41535,213700000.0
2006-08-25 20:20:00,1.41527,1.4154,1.41489,1.41512,173500000.0
2006-08-25 20:25:00,1.41543,1.4158,1.41512,1.41549,254600000.0
2006-08-25 20:30:00,1.41558,1.41628,1.41544,1.41606,198100000.0
2006-08-25 20:35:00,1.41601,1.41638,1.41538,1.41538,187500000.0
2006-08-25 20:40:00,1.41546,1.41569,1.4151,1.41551,198000000.0
2006-08-25 20:45:00,1.41535,1.41589,1.4149,1.41499,237200000.0
2006-08-25 20:50:00,1.41488,1.41536,1.41484,1.41507,171800000.0
2006-08-25 20:55:00,1.41492,1.41527,1.41438,1.41527,184700000.0
2006-08-25 21:00:00,1.41519,1.41519,1.41433,1.41477,167600001.0
2006-08-25 21:05:00,1.41449,1.41483,1.414,1.41429,171600000.0
2006-08-25 21:10:00,1.41431,1.41439,1.41384,1.41414,194500001.0
2006-08-25 21:15:00,1.41415,1.41453,1.41366,1.41412,178400000.0
2006-08-25 21:20:00,1.41417,1.41452,1.41388,1.41409,178300000.0
2006-08-25 21:25:00,1.4142,1.41461,1.41389,1.41437,177400001.0
2006-08-25 21:30:00,1.41451,1.41453,1.41412,1.41428,200200000.0
2006-08-25 21:35:00,1.41421,1.41457,1.4139,1.41437,175200001.0
2006-08-25 21:40:00,1.41422,1.41466,1.4142,1.4144,170500000.0
2006-08-25 21:45:00,1.41456,1.41526,1.41456,1.41482,186900001.0
2006-08-25 21:50:00,1.41485,1.41509,1.4146,1.41482,219200001.0
2006-08-25 21:55:00,1.4147,1.41487,1.4143,1.41443,244200003.0
2006-08-25 22:00:00,1.41462,1.41476,1.41414,1.41427,189800000.0
2006-08-25 22:05:00,1.41437,1.41437,1.41359,1.41385,163200000.0
2006-08-25 22:10:00,1.4138,1.41386,1.41291,1.41291,219100001.0
2006-08-25 22:15:00,1.41337,1.41429,1.41332,1.41416,205800000.0
2006-08-25 22:20:00,1.41418,1.41438,1.41375,1.41429,208400001.0
2006-08-25 22:25:00,1.41425,1.41466,1.41408,1.41464,178200000.0
2006-08-25 22:30:00,1.41475,1.41492,1.41397,1.4141,248600000.0
2006-08-25 22:35:00,1.41417,1.41432,1.41353,1.41394,220100002.0
2006-08-25 22:40:00,1.41397,1.41446,1.41361,1.41427,172400000.0
2006-08-25 22:45:00,1.41406,1.41411,1.41358,1.41396,158400000.0
2006-08-25 22:50:00,1.4141,1.41435,1.41378,1.41396,197500001.0
2006-08-25 22:55:00,1.41419,1.41423,1.41368,1.41416,169700000.0
2006-08-27 23:35:00,1.41428,1.41513,1.41424,1.415,186400001.0
2006-08-27 23:40:00,1.41523,1.41523,1.41445,1.41492,217100000.0
2006-08-27 23:45:00,1.41481,1.41504,1.41439,1.41458,230800000.0
2006-08-27 23:50:00,1.41448,1.41457,1.41317,1.41317,188500000.0
2006-08-27 23:55:00,1.41351,1.41395,1.41317,1.41382,183100001.0
2006-08-28 00:00:00,1.414,1.41498,1.41386,1.41498,199200000.0
2006-08-28 00:05:00,1.41508,1.41515,1.41453,1.41468,205500000.0
2006-08-28 00:10:00,1.41479,1.41486,1.41437,1.4148,227100000.0
2006-08-28 00:15:00,1.41455,1.4148,1.41452,1.41475,151400000.0
2006-08-28 00:20:00,1.41488,1.41518,1.41458,1.41497,212000000.0
2006-08-28 00:25:00,1.41485,1.41502,1.41435,1.41446,267400001.0
2006-08-28 00:30:00,1.41431,1.41507,1.41431,1.41465,191100000.0
2006-08-28 00:35:00,1.41496,1.41496,1.41461,1.41473,190800000.0
2006-08-28 00:40:00,1.41477,1.41509,1.41457,1.41503,153400000.0
2006-08-28 00:45:00,1.41505,1.41511,1.41475,1.41498,241200001.0
2006-08-28 00:50:00,1.415,1.41578,1.41491,1.41578,203800001.0
2006-08-28 00:55:00,1.41568,1.41576,1.41478,1.41497,143200000.0
2006-08-28 01:00:00,1.41501,1.41507,1.41448,1.41485,200700000.0
2006-08-28 01:05:00,1.41494,1.41502,1.41429,1.41473,182600001.0
2006-08-28 01:10:00,1.41471,1.4154,1.41446,1.41515,191300001.0
2006-08-28 01:15:00,1.4152,1.41537,1.41493,1.41518,187400000.0
2006-08-28 01:20:00,1.41523,1.41523,1.4146,1.41497,195500001.0
2006-08-28 01:25:00,1.41489,1.41502,1.41434,1.41464,208700001.0
2006-08-28 01:30:00,1.41474,1.41474,1.41371,1.41406,204100001.0
2006-08-28 01:35:00,1.41411,1.41439,1.41371,1.41411,194500000.0
2006-08-28 01:40:00,1.41405,1.41452,1.4139,1.41437,199400000.0
2006-08-28 01:45:00,1.41433,1.41454,1.41391,1.41434,179400001.0
2006-08-28 01:50:00,1.41429,1.41472,1.41394,1.4145,180700000.0
2006-08-28 01:55:00,1.4144,1.41451,1.4139,1.41422,206900000.0
2006-08-28 02:00:00,1.41385,1.41469,1.41369,1.41424,372100003.0
2006-08-28 02:05:00,1.41417,1.41435,1.41389,1.41409,585400001.0
2006-08-28 02:10:00,1.41381,1.41417,1.41381,1.41412,423700000.0
2006-08-28 02:15:00,1.414,1.41435,1.41365,1.41407,539700001.0
2006-08-28 02:20:00,1.41419,1.41475,1.4141,1.41473,167400001.0
2006-08-28 02:25:00,1.41463,1.41479,1.41427,1.41474,405800002.0
2006-08-28 02:30:00,1.41475,1.41475,1.41399,1.41451,410500001.0
2006-08-28 02:35:00,1.41438,1.41438,1.41382,1.41394,313800000.0
2006-08-28 02:40:00,1.41399,1.41438,1.41392,1.4142,177600000.0
2006-08-28 02:45:00,1.41364,1.41424,1.41347,1.41353,581600000.0
2006-08-28 02:50:00,1.41369,1.41467,1.41347,1.41438,281100000.0
2006-08-28 02:55:00,1.4146,1.4147,1.41428,1.41428,300100000.0
2006-08-28 03:00:00,1.41433,1.41444,1.41353,1.41374,337400000.0
2006-08-28 03:05:00,1.41371,1.41448,1.41359,1.41445,302400000.0
2006-08-28 03:10:00,1.41397,1.41473,1.41397,1.41437,179000000.0
2006-08-28 03:15:00,1.41401,1.41474,1.41391,1.41455,215400002.0
2006-08-28 03:20:00,1.4139,1.41445,1.41387,1.41412,359300001.0
2006-08-28 03:25:00,1.41454,1.41454,1.41399,1.41414,347100001.0
2006-08-28 03:30:00,1.41418,1.41489,1.41404,1.41452,190200000.0
2006-08-28 03:35:00,1.41461,1.41516,1.41443,1.41453,274900000.0
2006-08-28 03:40:00,1.41461,1.41516,1.41459,1.41495,322800001.0
2006-08-28 03:45:00,1.41499,1.41558,1.41487,1.41515,164100000.0
2006-08-28 03:50:00,1.41538,1.4156,1.41466,1.41508,304800000.0
2006-08-28 03:55:00,1.41548,1.41583,1.41494,1.41549,508300000.0
2006-08-28 04:00:00,1.41546,1.41552,1.41494,1.41504,609700001.0
2006-08-28 04:05:00,1.41478,1.41559,1.41464,1.41534,529400001.0
2006-08-28 04:10:00,1.41515,1.41534,1.41482,1.41514,391700000.0
2006-08-28 04:15:00,1.41519,1.41553,1.41487,1.41509,408600000.0
2006-08-28 04:20:00,1.41499,1.41531,1.4146,1.41489,475400004.0
2006-08-28 04:25:00,1.41492,1.41586,1.4147,1.41565,575500001.0
2006-08-28 04:30:00,1.41517,1.41574,1.41511,1.41551,248600002.0
2006-08-28 04:35:00,1.41536,1.41565,1.41487,1.41525,474000000.0
2006-08-28 04:40:00,1.41522,1.41565,1.41522,1.41554,258800000.0
2006-08-28 04:45:00,1.41528,1.41542,1.41474,1.4148,314200002.0
2006-08-28 04:50:00,1.41522,1.41537,1.41473,1.41473,193100000.0
2006-08-28 04:55:00,1.41502,1.41516,1.41464,1.41481,286500000.0
2006-08-28 05:00:00,1.41518,1.41532,1.41446,1.41461,507400002.0
2006-08-28 05:05:00,1.41456,1.41487,1.41437,1.41452,1038200001.0
2006-08-28 05:10:00,1.41457,1.41485,1.41452,1.41463,902400002.0
2006-08-28 05:15:00,1.41479,1.41509,1.41465,1.41473,933100003.0
2006-08-28 05:20:00,1.41487,1.41514,1.41466,1.41466,1098100000.0
2006-08-28 05:25:00,1.41484,1.41686,1.41474,1.41658,1011600001.0
2006-08-28 05:30:00,1.41654,1.41692,1.41624,1.41627,956200001.0
2006-08-28 05:35:00,1.41635,1.41653,1.41608,1.41638,701900001.0
2006-08-28 05:40:00,1.41618,1.41655,1.41608,1.41635,764900001.0
2006-08-28 05:45:00,1.41638,1.41661,1.41572,1.41577,1022600002.0
2006-08-28 05:50:00,1.41577,1.41625,1.41566,1.4161,965700002.0
2006-08-28 05:55:00,1.4161,1.41633,1.4159,1.41621,788800003.0
2006-08-28 06:00:00,1.41629,1.41651,1.41617,1.41638,849500001.0
2006-08-28 06:05:00,1.41632,1.41673,1.41601,1.41605,1721200006.0
2006-08-28 06:10:00,1.41604,1.41614,1.41544,1.41554,1716700004.0
2006-08-28 06:15:00,1.41549,1.41581,1.41532,1.41557,1000900000.0
2006-08-28 06:20:00,1.41547,1.4157,1.41507,1.41524,1446600005.0
2006-08-28 06:25:00,1.41523,1.41545,1.41499,1.41528,1261700002.0
2006-08-28 06:30:00,1.41525,1.4156,1.41522,1.41554,994200001.0
2006-08-28 06:35:00,1.41541,1.41594,1.41539,1.41576,663300000.0
2006-08-28 06:40:00,1.41571,1.41577,1.41547,1.41562,1133400004.0
2006-08-28 06:45:00,1.41568,1.416,1.41558,1.41577,990300001.0
2006-08-28 06:50:00,1.41571,1.41613,1.41548,1.4158,1012100001.0
2006-08-28 06:55:00,1.4158,1.41608,1.41568,1.41595,1060000003.0
2006-08-28 07:00:00,1.41613,1.41644,1.41601,1.4163,1187200001.0
2006-08-28 07:05:00,1.41626,1.4166,1.41605,1.41607,1036000005.0
2006-08-28 07:10:00,1.41614,1.41626,1.41576,1.41615,1770700001.0
2006-08-28 07:15:00,1.41641,1.41649,1.41606,1.41621,1431900002.0
2006-08-28 07:20:00,1.41617,1.41633,1.4159,1.41614,1726800004.0
2006-08-28 07:25:00,1.41618,1.4166,1.41609,1.41632,1390100005.0
2006-08-28 07:30:00,1.41647,1.41687,1.41644,1.41659,1870800002.0
2006-08-28 07:35:00,1.41659,1.4168,1.41648,1.41669,1258500002.0
2006-08-28 07:40:00,1.4166,1.41689,1.41643,1.41676,1929500006.0
2006-08-28 07:45:00,1.41682,1.41699,1.41642,1.41666,2827900007.0
2006-08-28 07:50:00,1.41659,1.41679,1.41633,1.41652,2658500010.0
2006-08-28 07:55:00,1.41645,1.41669,1.41607,1.41623,2852100012.0
2006-08-28 08:00:00,1.41632,1.41656,1.4157,1.41621,1975100001.0
2006-08-28 08:05:00,1.41639,1.41657,1.41595,1.41614,2324800002.0
2006-08-28 08:10:00,1.41621,1.4166,1.41601,1.41623,1545400002.0
2006-08-28 08:15:00,1.41614,1.41634,1.4157,1.41576,1434800004.0
2006-08-28 08:20:00,1.41554,1.41569,1.41518,1.41546,1826600006.0
2006-08-28 08:25:00,1.41556,1.41563,1.4151,1.41514,2229900009.0
2006-08-28 08:30:00,1.41503,1.41543,1.41498,1.41514,1899900003.0
2006-08-28 08:35:00,1.41521,1.41553,1.41508,1.41515,2136000000.0
2006-08-28 08:40:00,1.41507,1.41555,1.41492,1.41539,2122000007.0
2006-08-28 08:45:00,1.41541,1.41567,1.41517,1.41555,2851700007.0
2006-08-28 08:50:00,1.41578,1.41603,1.41534,1.41559,2886600009.0
2006-08-28 08:55:00,1.41571,1.4168,1.41551,1.41657,2433600004.0
2006-08-28 09:00:00,1.41655,1.41679,1.41613,1.41638,2672200005.0
2006-08-28 09:05:00,1.41632,1.41657,1.41597,1.41653,2013100002.0
2006-08-28 09:10:00,1.41643,1.41668,1.41611,1.4166,2308800009.0
2006-08-28 09:15:00,1.41648,1.41699,1.41621,1.41675,2184600001.0
2006-08-28 09:20:00,1.41655,1.41675,1.41631,1.41643,1596900004.0
2006-08-28 09:25:00,1.41666,1.4178,1.41666,1.4175,2227300005.0
2006-08-28 09:30:00,1.41743,1.41776,1.41714,1.41715,2118400004.0
2006-08-28 09:35:00,1.417,1.41719,1.41645,1.41682,1887400004.0
2006-08-28 09:40:00,1.41684,1.41724,1.41664,1.41704,2095100002.0
2006-08-28 09:45:00,1.41731,1.41781,1.41717,1.41758,2097700002.0
2006-08-28 09:50:00,1.41754,1.41794,1.41701,1.4174,2309400005.0
2006-08-28 09:55:00,1.41737,1.4176,1.41718,1.41756,3000400008.0
2006-08-28 10:00:00,1.41744,1.41781,1.41722,1.41777,2475600006.0
2006-08-28 10:05:00,1.41745,1.4179,1.4174,1.41782,2518400001.0
2006-08-28 10:10:00,1.4175,1.41757,1.4171,1.41722,2414000009.0
2006-08-28 10:15:00,1.41726,1.41726,1.41627,1.41633,1998100001.0
2006-08-28 10:20:00,1.41631,1.41702,1.4162,1.41669,2318500011.0
2006-08-28 10:25:00,1.41675,1.4172,1.41649,1.41694,2574800005.0
2006-08-28 10:30:00,1.41712,1.4174,1.4168,1.41735,2680100011.0
2006-08-28 10:35:00,1.41739,1.41756,1.41698,1.41735,2403200002.0
2006-08-28 10:40:00,1.41739,1.41776,1.41714,1.41726,2394900005.0
2006-08-28 10:45:00,1.41727,1.4174,1.41699,1.41728,2194800009.0
2006-08-28 10:50:00,1.4173,1.41853,1.41712,1.41839,2242600006.0
2006-08-28 10:55:00,1.41856,1.41896,1.41844,1.41858,2688700009.0
2006-08-28 11:00:00,1.4186,1.41888,1.41831,1.41858,2569500004.0
2006-08-28 11:05:00,1.41864,1.42003,1.41839,1.41869,2294000008.0
2006-08-28 11:10:00,1.41871,1.41934,1.41863,1.41889,2406000005.0
2006-08-28 11:15:00,1.41878,1.4188,1.41806,1.4182,2153100005.0
2006-08-28 11:20:00,1.41817,1.41834,1.41777,1.41806,2433900005.0
2006-08-28 11:25:00,1.41813,1.41853,1.41775,1.41853,2354800001.0
2006-08-28 11:30:00,1.41864,1.41864,1.41805,1.41824,2558200006.0
2006-08-28 11:35:00,1.41844,1.41861,1.41801,1.41812,2762300005.0
2006-08-28 11:40:00,1.4182,1.41866,1.41804,1.41841,3304200003.0
2006-08-28 11:45:00,1.41856,1.41891,1.41838,1.41857,2470900005.0
2006-08-28 11:50:00,1.41863,1.41896,1.41854,1.41878,1302200004.0
2006-08-28 11:55:00,1.41896,1.41902,1.41837,1.41845,2308300007.0
2006-08-28 12:00:00,1.41852,1.41891,1.41833,1.41873,2183600005.0
2006-08-28 12:05:00,1.41886,1.41901,1.4186,1.41891,2017900003.0
2006-08-28 12:10:00,1.4189,1.41904,1.4186,1.41885,1931500003.0
2006-08-28 12:15:00,1.41875,1.4189,1.41857,1.41873,1611300002.0
2006-08-28 12:20:00,1.41875,1.41895,1.41849,1.41854,2220300004.0
2006-08-28 12:25:00,1.41863,1.41894,1.41849,1.4186,2553200008.0
2006-08-28 12:30:00,1.41863,1.41904,1.41841,1.41884,2506000005.0
2006-08-28 12:35:00,1.41917,1.41925,1.4188,1.41892,2752300004.0
2006-08-28 12:40:00,1.41893,1.41937,1.41885,1.41922,2000900000.0
2006-08-28 12:45:00,1.41927,1.41964,1.41899,1.41941,2248400002.0
2006-08-28 12:50:00,1.41934,1.41974,1.41893,1.41933,1998700005.0
2006-08-28 12:55:00,1.41928,1.41947,1.41877,1.41894,2620900009.0
2006-08-28 13:00:00,1.41874,1.41888,1.41813,1.41863,1590600001.0
2006-08-28 13:05:00,1.41855,1.41909,1.41835,1.41879,1354100002.0
2006-08-28 13:10:00,1.41869,1.41884,1.41832,1.41841,1585800006.0
2006-08-28 13:15:00,1.41841,1.41853,1.41802,1.41821,1208300002.0
2006-08-28 13:20:00,1.41814,1.41835,1.41804,1.41819,1067000002.0
2006-08-28 13:25:00,1.41818,1.41837,1.4177,1.41805,1779300001.0
2006-08-28 13:30:00,1.41798,1.41822,1.41757,1.4181,1989500003.0
2006-08-28 13:35:00,1.41825,1.41919,1.41811,1.41903,2063700004.0
2006-08-28 13:40:00,1.41881,1.4193,1.4186,1.41893,1288200003.0
2006-08-28 13:45:00,1.41889,1.41915,1.41862,1.41902,1776300002.0
2006-08-28 13:50:00,1.41894,1.4192,1.41869,1.41894,1752000002.0
2006-08-28 13:55:00,1.41882,1.41892,1.41825,1.41853,1701900003.0
2006-08-28 14:00:00,1.41839,1.4188,1.41834,1.41854,1973900008.0
2006-08-28 14:05:00,1.41856,1.41917,1.41844,1.41897,1710600007.0
2006-08-28 14:10:00,1.41901,1.41918,1.41838,1.41838,1040300003.0
2006-08-28 14:15:00,1.4182,1.4182,1.41731,1.41756,1969700008.0
2006-08-28 14:20:00,1.41758,1.41827,1.41754,1.41799,1868200005.0
2006-08-28 14:25:00,1.41803,1.41829,1.41763,1.41768,1728200005.0
2006-08-28 14:30:00,1.41766,1.41809,1.4173,1.41796,219400000.0
2006-08-28 14:35:00,1.41803,1.41803,1.41732,1.41785,197900000.0
2006-08-28 14:40:00,1.41785,1.41873,1.41772,1.41838,203000000.0
2006-08-28 14:45:00,1.41821,1.41839,1.41793,1.41816,191600000.0
2006-08-28 14:50:00,1.41808,1.41837,1.41776,1.4178,200100000.0
2006-08-28 14:55:00,1.41801,1.41803,1.41761,1.41767,181500000.0
2006-08-28 15:00:00,1.41775,1.4178,1.41696,1.41748,203400000.0
2006-08-28 15:05:00,1.41731,1.41741,1.41635,1.41679,229100001.0
2006-08-28 15:10:00,1.41662,1.41662,1.41614,1.41642,218700001.0
2006-08-28 15:15:00,1.41653,1.41712,1.41619,1.41694,219900001.0
2006-08-28 15:20:00,1.41691,1.41718,1.41668,1.41704,153800000.0
2006-08-28 15:25:00,1.41709,1.41726,1.41679,1.41686,184900000.0
2006-08-28 15:30:00,1.41705,1.41748,1.41668,1.4169,162300000.0
2006-08-28 15:35:00,1.41703,1.41758,1.41681,1.41704,231200000.0
2006-08-28 15:40:00,1.41719,1.41778,1.4168,1.41728,188800000.0
2006-08-28 15:45:00,1.41717,1.41785,1.417,1.41776,253200002.0
2006-08-28 15:50:00,1.41762,1.41822,1.41762,1.41806,188300001.0
2006-08-28 15:55:00,1.4182,1.41871,1.41783,1.41828,166100000.0
2006-08-28 16:00:00,1.41824,1.41875,1.41785,1.41857,167700000.0
2006-08-28 16:05:00,1.41853,1.41891,1.41825,1.41871,178500000.0
2006-08-28 16:10:00,1.41879,1.41891,1.41838,1.41869,210800000.0
2006-08-28 16:15:00,1.41843,1.4189,1.41843,1.4188,197500000.0
2006-08-28 16:20:00,1.41897,1.41972,1.41897,1.4193,277200002.0
2006-08-28 16:25:00,1.41952,1.41982,1.41898,1.41959,195800000.0
2006-08-28 16:30:00,1.41953,1.41964,1.41857,1.41887,246100001.0
2006-08-28 16:35:00,1.41903,1.4194,1.41881,1.41911,190200000.0
2006-08-28 16:40:00,1.41891,1.41987,1.41851,1.41987,241600000.0
2006-08-28 16:45:00,1.41961,1.42004,1.41942,1.41984,191700000.0
2006-08-28 16:50:00,1.41983,1.42012,1.41963,1.41997,221100000.0
2006-08-28 16:55:00,1.42009,1.42058,1.4195,1.41979,178800000.0
2006-08-28 17:00:00,1.41952,1.42098,1.41952,1.42087,182600000.0
2006-08-28 17:05:00,1.42073,1.42137,1.42041,1.42096,205100000.0
2006-08-28 17:10:00,1.42092,1.42136,1.42007,1.42018,230300003.0
2006-08-28 17:15:00,1.42035,1.42086,1.41994,1.42068,218000000.0
2006-08-28 17:20:00,1.42085,1.42106,1.42034,1.42076,224500000.0
2006-08-28 17:25:00,1.42071,1.4212,1.42061,1.42103,188500000.0
2006-08-28 17:30:00,1.4212,1.42138,1.42069,1.4209,201200000.0
2006-08-28 17:35:00,1.42089,1.42089,1.41982,1.42039,242400002.0
2006-08-28 17:40:00,1.42027,1.42112,1.42027,1.4206,208100000.0
2006-08-28 17:45:00,1.42068,1.42121,1.42047,1.42115,180900000.0
2006-08-28 17:50:00,1.42128,1.42141,1.4203,1.42073,165500001.0
2006-08-28 17:55:00,1.42069,1.42114,1.42006,1.42089,211400000.0
2006-08-28 18:00:00,1.42142,1.42142,1.42078,1.42087,263000000.0
2006-08-28 18:05:00,1.42104,1.42139,1.4207,1.42121,178300000.0
2006-08-28 18:10:00,1.42107,1.42131,1.42058,1.42127,181600000.0
2006-08-28 18:15:00,1.421,1.42164,1.42099,1.42123,178500000.0
2006-08-28 18:20:00,1.42126,1.42161,1.42108,1.42155,217500001.0
2006-08-28 18:25:00,1.42189,1.42218,1.42167,1.42193,205800000.0
2006-08-28 18:30:00,1.42191,1.42225,1.42175,1.42188,153900000.0
2006-08-28 18:35:00,1.42185,1.42188,1.4213,1.42157,192100000.0
2006-08-28 18:40:00,1.42146,1.42168,1.42107,1.42116,210300002.0
2006-08-28 18:45:00,1.42132,1.42137,1.42065,1.42082,174900000.0
2006-08-28 18:50:00,1.42096,1.42115,1.42031,1.42068,205600001.0
2006-08-28 18:55:00,1.4203,1.42035,1.41948,1.41957,186100002.0
2006-08-28 19:00:00,1.41948,1.41948,1.41893,1.41917,209600000.0
2006-08-28 19:05:00,1.41921,1.41968,1.41893,1.41901,196300000.0
2006-08-28 19:10:00,1.41907,1.41916,1.41861,1.41908,203500000.0
2006-08-28 19:15:00,1.41889,1.41906,1.41836,1.41901,193400001.0
2006-08-28 19:20:00,1.41905,1.41923,1.41862,1.41893,196000000.0
2006-08-28 19:25:00,1.41905,1.41909,1.41827,1.41878,157900000.0
2006-08-28 19:30:00,1.41892,1.41979,1.41873,1.41971,205500002.0
2006-08-28 19:35:00,1.41977,1.4199,1.41937,1.41974,184700000.0
2006-08-28 19:40:00,1.41966,1.42001,1.41944,1.41973,231000000.0
2006-08-28 19:45:00,1.41963,1.41994,1.41937,1.41955,193600000.0
2006-08-28 19:50:00,1.41976,1.42012,1.4194,1.42004,201100000.0
2006-08-28 19:55:00,1.41996,1.42004,1.41961,1.41982,181700000.0
2006-08-28 20:00:00,1.41985,1.42011,1.41934,1.41955,217100001.0
2006-08-28 20:05:00,1.41945,1.41981,1.41926,1.41951,165600001.0
2006-08-28 20:10:00,1.41914,1.4195,1.41824,1.4192,237100001.0
2006-08-28 20:15:00,1.41932,1.41941,1.419,1.41926,233000000.0
2006-08-28 20:20:00,1.41926,1.41938,1.41889,1.41911,172100000.0
2006-08-28 20:25:00,1.41916,1.41923,1.41853,1.41911,218400000.0
2006-08-28 20:30:00,1.41921,1.41937,1.41859,1.41936,205900001.0
2006-08-28 20:35:00,1.41933,1.41985,1.41879,1.41901,207000000.0
2006-08-28 20:40:00,1.41905,1.4193,1.41865,1.41903,232800001.0
2006-08-28 20:45:00,1.41876,1.41968,1.41876,1.41958,188800000.0
2006-08-28 20:50:00,1.41952,1.41959,1.41891,1.41931,193200002.0
2006-08-28 20:55:00,1.41932,1.41995,1.41915,1.41991,180800001.0
2006-08-28 21:00:00,1.41976,1.42016,1.41956,1.41996,138800000.0
2006-08-28 21:05:00,1.4197,1.42045,1.4197,1.42023,181400000.0
2006-08-28 21:10:00,1.42016,1.42072,1.41985,1.42053,234500000.0
2006-08-28 21:15:00,1.42044,1.42073,1.42003,1.42039,211900001.0
2006-08-28 21:20:00,1.4204,1.42056,1.41983,1.42022,233400000.0
2006-08-28 21:25:00,1.4202,1.42056,1.42005,1.42031,172900000.0
2006-08-28 21:30:00,1.42018,1.42018,1.4198,1.41996,138300000.0
2006-08-28 21:35:00,1.41991,1.42014,1.41961,1.42,181600000.0
2006-08-28 21:40:00,1.41984,1.42006,1.41933,1.41972,165000001.0
2006-08-28 21:45:00,1.41975,1.42006,1.41948,1.41961,191400000.0
2006-08-28 21:50:00,1.41971,1.41999,1.41948,1.41972,211800000.0
2006-08-28 21:55:00,1.41978,1.42027,1.41961,1.42006,197500000.0
2006-08-28 22:00:00,1.42,1.42054,1.41971,1.42047,186200000.0
2006-08-28 22:05:00,1.42063,1.42063,1.41985,1.42005,207400001.0
2006-08-28 22:10:00,1.4201,1.42047,1.41983,1.42032,225900000.0
2006-08-28 22:15:00,1.42043,1.42075,1.42006,1.42052,191100000.0
2006-08-28 22:20:00,1.42064,1.42139,1.42041,1.42108,220600001.0
2006-08-28 22:25:00,1.4209,1.42108,1.42035,1.42052,195300001.0
2006-08-28 22:30:00,1.42056,1.42079,1.42005,1.42031,206600000.0
2006-08-28 22:35:00,1.42062,1.42078,1.41998,1.42071,224100002.0
2006-08-28 22:40:00,1.42085,1.42085,1.42031,1.42046,194300000.0
2006-08-28 22:45:00,1.4204,1.42062,1.42005,1.42037,180600000.0
2006-08-28 22:50:00,1.42051,1.42062,1.41985,1.42026,151700000.0
2006-08-28 22:55:00,1.42047,1.42096,1.42042,1.42089,185600000.0
2006-08-28 23:00:00,1.42084,1.421,1.4204,1.4205,213400000.0
2006-08-28 23:05:00,1.4206,1.4206,1.42,1.42,182800000.0
2006-08-28 23:10:00,1.4202,1.4202,1.4197,1.4198,228500000.0
2006-08-28 23:15:00,1.4196,1.4199,1.4194,1.4194,228500000.0
2006-08-28 23:20:00,1.41923,1.41968,1.41899,1.4194,180600000.0
2006-08-28 23:25:00,1.4195,1.41992,1.41941,1.41972,240600002.0
2006-08-28 23:30:00,1.41962,1.41985,1.41934,1.41944,172400000.0
2006-08-28 23:35:00,1.41969,1.41979,1.41951,1.41975,161900000.0
2006-08-28 23:40:00,1.42,1.42021,1.41956,1.42017,236400000.0
2006-08-28 23:45:00,1.42014,1.42041,1.41995,1.42015,200600001.0
2006-08-28 23:50:00,1.42007,1.42059,1.41986,1.41989,180300001.0
2006-08-28 23:55:00,1.42033,1.4206,1.41981,1.42001,200900001.0
2006-08-29 00:00:00,1.42,1.42021,1.4195,1.42021,209700000.0
2006-08-29 00:05:00,1.42027,1.42033,1.41974,1.41991,173200002.0
2006-08-29 00:10:00,1.42002,1.42022,1.4197,1.42016,165100000.0
2006-08-29 00:15:00,1.41999,1.42031,1.41999,1.42026,137900000.0
2006-08-29 00:20:00,1.42022,1.42022,1.41944,1.42,193500000.0
2006-08-29 00:25:00,1.41992,1.42018,1.41985,1.41993,192000000.0
2006-08-29 00:30:00,1.41965,1.42043,1.41965,1.42013,186600001.0
2006-08-29 00:35:00,1.4205,1.42084,1.42033,1.42058,162700000.0
2006-08-29 00:40:00,1.4206,1.42102,1.42023,1.42092,159200000.0
2006-08-29 00:45:00,1.42093,1.42118,1.42057,1.4211,178500000.0
2006-08-29 00:50:00,1.42109,1.42127,1.42085,1.4212,189800002.0
2006-08-29 00:55:00,1.4211,1.4211,1.42069,1.42105,179100001.0
2006-08-29 01:00:00,1.42097,1.4212,1.42039,1.4212,193700001.0
2006-08-29 01:05:00,1.42123,1.42129,1.42086,1.42122,185900000.0
2006-08-29 01:10:00,1.42116,1.4214,1.42076,1.42124,191200001.0
2006-08-29 01:15:00,1.42116,1.42126,1.42083,1.42103,178600000.0
2006-08-29 01:20:00,1.42108,1.42128,1.42055,1.42117,184400000.0
2006-08-29 01:25:00,1.42113,1.42138,1.42086,1.42109,182800000.0
2006-08-29 01:30:00,1.4212,1.42134,1.42053,1.42094,172600000.0
2006-08-29 01:35:00,1.42092,1.42099,1.42045,1.4207,178600001.0
2006-08-29 01:40:00,1.42062,1.42093,1.4202,1.42079,176500001.0
2006-08-29 01:45:00,1.42078,1.42135,1.42051,1.42127,211400000.0
2006-08-29 01:50:00,1.42129,1.42273,1.42101,1.42251,188400001.0
2006-08-29 01:55:00,1.42244,1.4228,1.42223,1.42228,218600001.0
2006-08-29 02:00:00,1.42195,1.42213,1.4214,1.42187,346500002.0
2006-08-29 02:05:00,1.42203,1.42271,1.422,1.42232,593000002.0
2006-08-29 02:10:00,1.4221,1.4227,1.4221,1.42247,405600000.0
2006-08-29 02:15:00,1.42235,1.42353,1.42217,1.42305,568700000.0
2006-08-29 02:20:00,1.423,1.42336,1.42272,1.42308,247500002.0
2006-08-29 02:25:00,1.42293,1.42342,1.4227,1.42326,350000001.0
2006-08-29 02:30:00,1.42345,1.42345,1.42262,1.42309,384800000.0
2006-08-29 02:35:00,1.4232,1.42375,1.42286,1.42365,285600000.0
2006-08-29 02:40:00,1.42373,1.42381,1.42337,1.42367,203300001.0
2006-08-29 02:45:00,1.42305,1.42328,1.42227,1.42276,573400001.0
2006-08-29 02:50:00,1.42299,1.42325,1.4224,1.42275,263800000.0
2006-08-29 02:55:00,1.42272,1.42284,1.42225,1.42233,305600001.0
2006-08-29 03:00:00,1.42213,1.42219,1.42151,1.42163,337000000.0
2006-08-29 03:05:00,1.42151,1.42231,1.42142,1.42231,299400000.0
2006-08-29 03:10:00,1.42181,1.4223,1.42154,1.42189,239300000.0
2006-08-29 03:15:00,1.42165,1.42238,1.42165,1.42201,205000001.0
2006-08-29 03:20:00,1.42151,1.42197,1.42151,1.42162,265800000.0
2006-08-29 03:25:00,1.42204,1.42204,1.42148,1.42162,345000000.0
2006-08-29 03:30:00,1.42161,1.42212,1.42143,1.42154,217200000.0
2006-08-29 03:35:00,1.42162,1.42188,1.42121,1.42128,288300000.0
2006-08-29 03:40:00,1.42122,1.42222,1.42118,1.42182,339800000.0
2006-08-29 03:45:00,1.42199,1.42228,1.42157,1.42158,205100000.0
2006-08-29 03:50:00,1.42184,1.42208,1.42145,1.42179,298400000.0
2006-08-29 03:55:00,1.42225,1.42239,1.42153,1.42224,551700000.0
2006-08-29 04:00:00,1.42218,1.42262,1.42189,1.42194,541500000.0
2006-08-29 04:05:00,1.42183,1.42246,1.42178,1.42226,531000000.0
2006-08-29 04:10:00,1.42226,1.4225,1.42192,1.42196,376200000.0
2006-08-29 04:15:00,1.42189,1.42209,1.42138,1.4218,398500001.0
2006-08-29 04:20:00,1.42173,1.42232,1.42148,1.42156,460700003.0
2006-08-29 04:25:00,1.42158,1.42222,1.42145,1.42202,569300003.0
2006-08-29 04:30:00,1.42157,1.4224,1.42155,1.4224,293500000.0
2006-08-29 04:35:00,1.42227,1.42274,1.42189,1.42219,479700003.0
2006-08-29 04:40:00,1.42214,1.42275,1.42214,1.42273,278300001.0
2006-08-29 04:45:00,1.4226,1.42267,1.42205,1.42208,296200000.0
2006-08-29 04:50:00,1.42243,1.42307,1.42213,1.42256,190700000.0
2006-08-29 04:55:00,1.42293,1.42325,1.42243,1.42243,286800002.0
2006-08-29 05:00:00,1.42276,1.42301,1.4226,1.42267,466900000.0
2006-08-29 05:05:00,1.42267,1.42316,1.4226,1.42283,1104300003.0
2006-08-29 05:10:00,1.42288,1.42346,1.42271,1.42271,885200001.0
2006-08-29 05:15:00,1.42277,1.42295,1.42241,1.42253,903900001.0
2006-08-29 05:20:00,1.42242,1.4226,1.42217,1.42246,1081300003.0
2006-08-29 05:25:00,1.42269,1.42303,1.42221,1.42231,1023300001.0
2006-08-29 05:30:00,1.42227,1.42258,1.42202,1.42233,855900001.0
2006-08-29 05:35:00,1.42252,1.42267,1.42232,1.42257,697800001.0
2006-08-29 05:40:00,1.4224,1.42267,1.42223,1.42242,711600000.0
2006-08-29 05:45:00,1.42247,1.42267,1.42232,1.42232,1009700002.0
2006-08-29 05:50:00,1.42232,1.42273,1.42232,1.42271,882400001.0
2006-08-29 05:55:00,1.42263,1.42293,1.42243,1.4227,703800000.0
2006-08-29 06:00:00,1.42265,1.42294,1.42259,1.42294,808600002.0
2006-08-29 06:05:00,1.42293,1.42319,1.42259,1.423,1847300003.0
2006-08-29 06:10:00,1.42314,1.42332,1.42284,1.42309,1676800008.0
2006-08-29 06:15:00,1.42307,1.42355,1.4229,1.42311,918200000.0
2006-08-29 06:20:00,1.42301,1.42335,1.4228,1.42304,1340700004.0
2006-08-29 06:25:00,1.42293,1.42329,1.42287,1.42299,1400400005.0
2006-08-29 06:30:00,1.42293,1.42342,1.42286,1.42338,1071400000.0
2006-08-29 06:35:00,1.42346,1.42369,1.42259,1.42284,562700000.0
2006-08-29 06:40:00,1.42283,1.42297,1.42245,1.42287,1055600002.0
2006-08-29 06:45:00,1.42305,1.42323,1.42276,1.423,1131500003.0
2006-08-29 06:50:00,1.42309,1.42327,1.42278,1.42285,1013300003.0
2006-08-29 06:55:00,1.42282,1.42292,1.42226,1.42244,963400004.0
2006-08-29 07:00:00,1.42255,1.42274,1.42216,1.42262,1165700003.0
2006-08-29 07:05:00,1.42271,1.42296,1.42247,1.42262,1026000003.0
2006-08-29 07:10:00,1.42283,1.42302,1.4225,1.42253,1928800007.0
2006-08-29 07:15:00,1.42271,1.42276,1.42236,1.42263,1470600004.0
2006-08-29 07:20:00,1.42263,1.4229,1.42238,1.42258,1746000003.0
2006-08-29 07:25:00,1.42257,1.42306,1.42243,1.4227,1359900005.0
2006-08-29 07:30:00,1.42271,1.42291,1.42264,1.42276,1930300003.0
2006-08-29 07:35:00,1.42271,1.42291,1.42241,1.42255,1283400004.0
2006-08-29 07:40:00,1.42268,1.42294,1.42237,1.42274,1868700002.0
2006-08-29 07:45:00,1.42287,1.42301,1.4222,1.42246,2953600006.0
2006-08-29 07:50:00,1.42248,1.42265,1.42206,1.42213,2531100004.0
2006-08-29 07:55:00,1.42201,1.42307,1.42179,1.42278,2866400010.0
2006-08-29 08:00:00,1.42266,1.42286,1.4222,1.42252,2006700010.0
2006-08-29 08:05:00,1.42253,1.42292,1.42247,1.42264,2361200004.0
2006-08-29 08:10:00,1.42267,1.42285,1.42247,1.42253,1540800003.0
2006-08-29 08:15:00,1.4224,1.42342,1.42236,1.42333,1277000004.0
2006-08-29 08:20:00,1.42326,1.42334,1.42269,1.42288,1911900005.0
2006-08-29 08:25:00,1.4228,1.42293,1.42252,1.42271,2375200008.0
2006-08-29 08:30:00,1.4226,1.42289,1.42184,1.42191,1844200006.0
2006-08-29 08:35:00,1.42196,1.42231,1.42153,1.42186,2161400009.0
2006-08-29 08:40:00,1.42192,1.42235,1.4218,1.42192,2090000010.0
2006-08-29 08:45:00,1.42191,1.42253,1.42158,1.42244,2796500008.0
2006-08-29 08:50:00,1.42275,1.42295,1.42231,1.42242,2919100008.0
2006-08-29 08:55:00,1.42258,1.42287,1.42222,1.42246,2584000003.0
2006-08-29 09:00:00,1.42249,1.42279,1.42164,1.4218,2629000003.0
2006-08-29 09:05:00,1.42185,1.42212,1.42127,1.42128,2007400004.0
2006-08-29 09:10:00,1.42105,1.42105,1.41962,1.42089,2301200006.0
2006-08-29 09:15:00,1.42091,1.42103,1.41979,1.41979,2225900002.0
2006-08-29 09:20:00,1.41957,1.42065,1.41924,1.41951,1679800005.0
2006-08-29 09:25:00,1.41964,1.42021,1.41941,1.41982,2332100006.0
2006-08-29 09:30:00,1.41972,1.42015,1.41943,1.42,2295600007.0
2006-08-29 09:35:00,1.41987,1.42016,1.41945,1.41945,2004800005.0
2006-08-29 09:40:00,1.41948,1.4198,1.4193,1.41948,2216400004.0
2006-08-29 09:45:00,1.41966,1.41973,1.41925,1.41953,2247600004.0
2006-08-29 09:50:00,1.41945,1.42051,1.41933,1.41985,2222400006.0
2006-08-29 09:55:00,1.41975,1.42049,1.41961,1.42027,2808200007.0
2006-08-29 10:00:00,1.42017,1.42023,1.41908,1.41941,2351100007.0
2006-08-29 10:05:00,1.41912,1.41933,1.41884,1.41925,2487200004.0
2006-08-29 10:10:00,1.41914,1.41973,1.41911,1.41946,2143200004.0
2006-08-29 10:15:00,1.41943,1.4198,1.41924,1.41952,1865300006.0
2006-08-29 10:20:00,1.41953,1.41993,1.41936,1.41955,2302000007.0
2006-08-29 10:25:00,1.41967,1.42035,1.41951,1.42007,2720700011.0
2006-08-29 10:30:00,1.42012,1.42035,1.41949,1.41968,2521400004.0
2006-08-29 10:35:00,1.4195,1.4196,1.41913,1.41956,2377300004.0
2006-08-29 10:40:00,1.41951,1.41962,1.41903,1.41928,2303700005.0
2006-08-29 10:45:00,1.41942,1.41953,1.41878,1.41894,2175200002.0
2006-08-29 10:50:00,1.41885,1.41913,1.4182,1.41872,2174200006.0
2006-08-29 10:55:00,1.4187,1.41875,1.4182,1.41845,2522300003.0
2006-08-29 11:00:00,1.41858,1.41885,1.41831,1.41867,2480200007.0
2006-08-29 11:05:00,1.41876,1.41892,1.4185,1.41874,2148900008.0
2006-08-29 11:10:00,1.41882,1.41896,1.41856,1.41884,2317100004.0
2006-08-29 11:15:00,1.41881,1.41898,1.41834,1.41883,2319100005.0
2006-08-29 11:20:00,1.41872,1.41892,1.41768,1.4177,2562400002.0
2006-08-29 11:25:00,1.41777,1.41817,1.41753,1.41801,2369600003.0
2006-08-29 11:30:00,1.41806,1.41843,1.41786,1.41804,2495400005.0
2006-08-29 11:35:00,1.41825,1.41881,1.41809,1.41816,2888600005.0
2006-08-29 11:40:00,1.41818,1.41822,1.41758,1.41805,3247700010.0
2006-08-29 11:45:00,1.41799,1.41809,1.41764,1.4177,2594100005.0
2006-08-29 11:50:00,1.41772,1.41807,1.41667,1.41673,1293300003.0
2006-08-29 11:55:00,1.41673,1.41698,1.41567,1.41676,2484200007.0
2006-08-29 12:00:00,1.41693,1.41756,1.41682,1.4173,2041700005.0
2006-08-29 12:05:00,1.41745,1.41815,1.41738,1.41805,2021000004.0
2006-08-29 12:10:00,1.4182,1.4185,1.41787,1.41829,1997900008.0
2006-08-29 12:15:00,1.4182,1.41891,1.41819,1.4187,1706300002.0
2006-08-29 12:20:00,1.4187,1.41898,1.41847,1.41865,2218900004.0
2006-08-29 12:25:00,1.41891,1.41913,1.41863,1.41873,2591400004.0
2006-08-29 12:30:00,1.41871,1.41904,1.41845,1.41861,2580800002.0
2006-08-29 12:35:00,1.41863,1.41867,1.41814,1.41849,2778400009.0
2006-08-29 12:40:00,1.41849,1.41912,1.41839,1.41874,1876100004.0
2006-08-29 12:45:00,1.41877,1.41896,1.41843,1.4188,2268500004.0
2006-08-29 12:50:00,1.41882,1.41908,1.41847,1.41893,1955700004.0
2006-08-29 12:55:00,1.41894,1.41894,1.41792,1.41844,2363500004.0
2006-08-29 13:00:00,1.41841,1.41944,1.41828,1.41924,1594000002.0
2006-08-29 13:05:00,1.41913,1.41942,1.4188,1.41886,1323400003.0
2006-08-29 13:10:00,1.41889,1.41939,1.4188,1.41906,1645800006.0
2006-08-29 13:15:00,1.419,1.41963,1.41882,1.41961,1227100002.0
2006-08-29 13:20:00,1.41956,1.4196,1.41921,1.41947,1096400002.0
2006-08-29 13:25:00,1.41951,1.42064,1.41947,1.42038,1883100003.0
2006-08-29 13:30:00,1.42036,1.42085,1.42012,1.42062,2092800006.0
2006-08-29 13:35:00,1.42082,1.42109,1.42056,1.42057,1824400001.0
2006-08-29 13:40:00,1.42038,1.42084,1.42027,1.42041,1241100001.0
2006-08-29 13:45:00,1.42047,1.42121,1.42031,1.4206,1886300008.0
2006-08-29 13:50:00,1.42051,1.42074,1.41997,1.42054,1825300002.0
2006-08-29 13:55:00,1.42051,1.4211,1.42043,1.42108,1687100004.0
2006-08-29 14:00:00,1.42085,1.42103,1.41983,1.41995,1908800005.0
2006-08-29 14:05:00,1.42004,1.42055,1.41991,1.42009,1588500002.0
2006-08-29 14:10:00,1.42015,1.42039,1.41992,1.4203,1054200001.0
2006-08-29 14:15:00,1.42032,1.42032,1.41896,1.41907,1987300006.0
2006-08-29 14:20:00,1.41892,1.42007,1.41855,1.41974,1906600002.0
2006-08-29 14:25:00,1.41983,1.42041,1.41962,1.42041,1697600003.0
2006-08-29 14:30:00,1.42038,1.42041,1.4197,1.42025,198500001.0
2006-08-29 14:35:00,1.42037,1.42063,1.41987,1.42055,174800000.0
2006-08-29 14:40:00,1.42063,1.42082,1.42016,1.42081,247600001.0
2006-08-29 14:45:00,1.42065,1.42067,1.42014,1.42021,179800000.0
2006-08-29 14:50:00,1.4202,1.42055,1.41919,1.41919,170500000.0
2006-08-29 14:55:00,1.41952,1.41972,1.4191,1.41912,195000000.0
2006-08-29 15:00:00,1.41909,1.41989,1.41856,1.41922,199800000.0
2006-08-29 15:05:00,1.41915,1.41983,1.41906,1.41967,218400000.0
2006-08-29 15:10:00,1.41948,1.41982,1.41914,1.41914,223600000.0
2006-08-29 15:15:00,1.41921,1.41922,1.41842,1.41852,204900000.0
2006-08-29 15:20:00,1.41857,1.41869,1.41742,1.41802,163500000.0
2006-08-29 15:25:00,1.4182,1.41828,1.41655,1.41691,171400000.0
2006-08-29 15:30:00,1.41713,1.41731,1.41663,1.41703,189300001.0
2006-08-29 15:35:00,1.41712,1.41734,1.4168,1.41683,187600000.0
2006-08-29 15:40:00,1.41713,1.41768,1.41677,1.41763,188300000.0
2006-08-29 15:45:00,1.41754,1.41799,1.41734,1.41799,302400000.0
2006-08-29 15:50:00,1.41786,1.41827,1.41781,1.41813,229900000.0
2006-08-29 15:55:00,1.41819,1.41857,1.41775,1.41785,163500000.0
2006-08-29 16:00:00,1.41746,1.41909,1.41689,1.41857,176100001.0
2006-08-29 16:05:00,1.41865,1.41889,1.41707,1.41728,192200000.0
2006-08-29 16:10:00,1.4174,1.41752,1.41665,1.41747,194400000.0
2006-08-29 16:15:00,1.4171,1.41732,1.41563,1.41607,196300000.0
2006-08-29 16:20:00,1.41607,1.41652,1.41532,1.41575,182600000.0
2006-08-29 16:25:00,1.4158,1.41632,1.41524,1.41586,179900000.0
2006-08-29 16:30:00,1.41576,1.41638,1.41561,1.4158,246700000.0
2006-08-29 16:35:00,1.41595,1.41675,1.41575,1.41585,233600003.0
2006-08-29 16:40:00,1.41568,1.41579,1.41493,1.4155,210300000.0
2006-08-29 16:45:00,1.41531,1.41593,1.41497,1.41566,247400002.0
2006-08-29 16:50:00,1.41568,1.41672,1.41515,1.41661,242300001.0
2006-08-29 16:55:00,1.41678,1.41794,1.41634,1.41794,180800000.0
2006-08-29 17:00:00,1.41787,1.41885,1.41787,1.4181,193200000.0
2006-08-29 17:05:00,1.41801,1.41821,1.41697,1.41731,211300002.0
2006-08-29 17:10:00,1.41716,1.41757,1.4169,1.41716,168600000.0
2006-08-29 17:15:00,1.41754,1.41795,1.41712,1.41795,197200000.0
2006-08-29 17:20:00,1.4179,1.41856,1.41727,1.41829,183200000.0
2006-08-29 17:25:00,1.41806,1.41867,1.41806,1.4183,181300001.0
2006-08-29 17:30:00,1.41822,1.41852,1.41773,1.41825,185800000.0
2006-08-29 17:35:00,1.418,1.41828,1.41747,1.41774,204100000.0
2006-08-29 17:40:00,1.41764,1.41786,1.41676,1.41676,199900000.0
2006-08-29 17:45:00,1.4169,1.41765,1.4169,1.41751,197200000.0
2006-08-29 17:50:00,1.41756,1.41756,1.41682,1.41735,158300000.0
2006-08-29 17:55:00,1.41737,1.41788,1.41686,1.41782,220900000.0
2006-08-29 18:00:00,1.41829,1.41829,1.41677,1.41703,202700000.0
2006-08-29 18:05:00,1.41706,1.41732,1.41669,1.41712,236700001.0
2006-08-29 18:10:00,1.41707,1.41768,1.41691,1.41757,231600002.0
2006-08-29 18:15:00,1.41749,1.41806,1.41749,1.41789,206600002.0
2006-08-29 18:20:00,1.41802,1.41854,1.41686,1.41686,240100000.0
2006-08-29 18:25:00,1.417,1.41738,1.41643,1.41695,168600000.0
2006-08-29 18:30:00,1.41691,1.41804,1.41681,1.41788,189900000.0
2006-08-29 18:35:00,1.4177,1.41791,1.4174,1.41767,199800000.0
2006-08-29 18:40:00,1.4177,1.4179,1.41681,1.41685,162900000.0
2006-08-29 18:45:00,1.41706,1.41731,1.41671,1.41709,173200000.0
2006-08-29 18:50:00,1.41718,1.41737,1.41621,1.41668,204500001.0
2006-08-29 18:55:00,1.41644,1.41673,1.41612,1.41661,161400001.0
2006-08-29 19:00:00,1.41682,1.41696,1.41649,1.41675,215400001.0
2006-08-29 19:05:00,1.41686,1.41707,1.41657,1.41683,222800001.0
2006-08-29 19:10:00,1.41695,1.41726,1.41655,1.41726,183500000.0
2006-08-29 19:15:00,1.41725,1.41725,1.4165,1.41694,177000000.0
2006-08-29 19:20:00,1.41699,1.41771,1.41676,1.41764,213200000.0
2006-08-29 19:25:00,1.41775,1.41797,1.41685,1.41736,177700000.0
2006-08-29 19:30:00,1.41744,1.41759,1.41713,1.41713,192600000.0
2006-08-29 19:35:00,1.41721,1.41779,1.41693,1.41768,189300001.0
2006-08-29 19:40:00,1.41752,1.41758,1.41697,1.41735,176300001.0
2006-08-29 19:45:00,1.4173,1.41779,1.41721,1.41721,176100000.0
2006-08-29 19:50:00,1.41744,1.41766,1.4172,1.41727,198500000.0
2006-08-29 19:55:00,1.41725,1.41762,1.41693,1.41693,201500000.0
2006-08-29 20:00:00,1.41647,1.4192,1.41621,1.41899,228400000.0
2006-08-29 20:05:00,1.41925,1.42043,1.41882,1.4204,168200001.0
2006-08-29 20:10:00,1.41997,1.42055,1.41936,1.41976,196000000.0
2006-08-29 20:15:00,1.41974,1.4206,1.41881,1.4198,209400000.0
2006-08-29 20:20:00,1.41973,1.41978,1.4191,1.41949,200300000.0
2006-08-29 20:25:00,1.41963,1.42013,1.41882,1.41982,201900000.0
2006-08-29 20:30:00,1.41996,1.4202,1.41912,1.41947,222800001.0
2006-08-29 20:35:00,1.41949,1.42083,1.41911,1.42045,215400000.0
2006-08-29 20:40:00,1.42054,1.42084,1.4201,1.42028,206200000.0
2006-08-29 20:45:00,1.42004,1.42076,1.41995,1.42076,199400001.0
2006-08-29 20:50:00,1.42029,1.42109,1.41997,1.42061,196700000.0
2006-08-29 20:55:00,1.42057,1.42099,1.42044,1.42087,209300001.0
2006-08-29 21:00:00,1.42076,1.42095,1.42022,1.42044,159400000.0
2006-08-29 21:05:00,1.4202,1.4207,1.42019,1.42062,191800001.0
2006-08-29 21:10:00,1.42075,1.42077,1.42008,1.42029,208700000.0
2006-08-29 21:15:00,1.42035,1.42089,1.42002,1.42031,217100000.0
2006-08-29 21:20:00,1.42035,1.42123,1.4202,1.42046,253200000.0
2006-08-29 21:25:00,1.42052,1.42111,1.42021,1.42108,235800000.0
2006-08-29 21:30:00,1.42104,1.42114,1.42064,1.4208,186800000.0
2006-08-29 21:35:00,1.42076,1.42104,1.42049,1.42104,182900000.0
2006-08-29 21:40:00,1.42094,1.42116,1.42055,1.4208,135000000.0
2006-08-29 21:45:00,1.42075,1.4208,1.41999,1.42032,170300000.0
2006-08-29 21:50:00,1.42048,1.42055,1.42009,1.42038,233500000.0
2006-08-29 21:55:00,1.42035,1.42048,1.41982,1.41991,195400000.0
2006-08-29 22:00:00,1.42011,1.42032,1.41929,1.41951,195300000.0
2006-08-29 22:05:00,1.41966,1.42012,1.41938,1.41971,149100000.0
2006-08-29 22:10:00,1.41973,1.42008,1.41943,1.41977,173900000.0
2006-08-29 22:15:00,1.4199,1.42019,1.41954,1.41974,181400001.0
2006-08-29 22:20:00,1.41979,1.41997,1.41924,1.41954,218700001.0
2006-08-29 22:25:00,1.41951,1.41975,1.41918,1.4195,181600000.0
2006-08-29 22:30:00,1.41949,1.42026,1.41876,1.42003,188100000.0
2006-08-29 22:35:00,1.42018,1.42026,1.41956,1.42003,234700001.0
2006-08-29 22:40:00,1.4202,1.42052,1.42008,1.42018,200400000.0
2006-08-29 22:45:00,1.41998,1.42056,1.4197,1.4203,181400000.0
2006-08-29 22:50:00,1.42028,1.42036,1.41977,1.42006,136000000.0
2006-08-29 22:55:00,1.42025,1.42026,1.41976,1.42013,168700000.0
2006-08-29 23:00:00,1.42008,1.42018,1.4198,1.4198,94000000.0
2006-08-29 23:05:00,1.4197,1.42,1.4197,1.42,61200000.0
2006-08-29 23:10:00,1.4201,1.4206,1.4201,1.4204,81600000.0
2006-08-29 23:15:00,1.4206,1.4206,1.4204,1.4205,61200000.0
2006-08-29 23:20:00,1.4204,1.42064,1.42007,1.42032,122800000.0
2006-08-29 23:25:00,1.4205,1.42097,1.42019,1.42047,212200000.0
2006-08-29 23:30:00,1.42037,1.42109,1.42007,1.42084,193600000.0
2006-08-29 23:35:00,1.42099,1.42099,1.42049,1.42061,181400001.0
2006-08-29 23:40:00,1.42079,1.4208,1.42018,1.42048,205600001.0
2006-08-29 23:45:00,1.42032,1.42035,1.41971,1.42021,187000000.0
2006-08-29 23:50:00,1.42026,1.42061,1.41999,1.41999,189400000.0
2006-08-29 23:55:00,1.42051,1.42089,1.4203,1.42048,205800000.0
2006-08-30 00:00:00,1.42067,1.42085,1.4203,1.42059,196500000.0
2006-08-30 00:05:00,1.42068,1.42091,1.42054,1.42076,213200001.0
2006-08-30 00:10:00,1.4209,1.42127,1.42078,1.4212,191500000.0
2006-08-30 00:15:00,1.421,1.42142,1.42087,1.42142,171200000.0
2006-08-30 00:20:00,1.42147,1.42188,1.42126,1.42173,228500002.0
2006-08-30 00:25:00,1.42161,1.42178,1.42085,1.42092,214500001.0
2006-08-30 00:30:00,1.42062,1.42117,1.42056,1.42057,147600000.0
2006-08-30 00:35:00,1.42093,1.42093,1.41994,1.42004,185500001.0
2006-08-30 00:40:00,1.42007,1.42027,1.41929,1.41984,198900001.0
2006-08-30 00:45:00,1.41988,1.42013,1.41937,1.42008,213200000.0
2006-08-30 00:50:00,1.42009,1.42031,1.41991,1.42031,150400000.0
2006-08-30 00:55:00,1.4203,1.42042,1.41992,1.42039,239000001.0
2006-08-30 01:00:00,1.4203,1.42052,1.41998,1.42033,167900000.0
2006-08-30 01:05:00,1.42035,1.42064,1.42013,1.42062,203000000.0
2006-08-30 01:10:00,1.42048,1.42101,1.42012,1.42087,138900000.0
2006-08-30 01:15:00,1.4209,1.42099,1.42031,1.4206,192900001.0
2006-08-30 01:20:00,1.42067,1.42082,1.42014,1.42077,187600001.0
2006-08-30 01:25:00,1.42072,1.4209,1.42045,1.42078,204500000.0
2006-08-30 01:30:00,1.42091,1.42094,1.42029,1.42067,174800000.0
2006-08-30 01:35:00,1.42074,1.42095,1.42036,1.42082,201300001.0
2006-08-30 01:40:00,1.42075,1.42125,1.42058,1.42096,182400001.0
2006-08-30 01:45:00,1.42091,1.42127,1.42061,1.42105,201000000.0
2006-08-30 01:50:00,1.42101,1.42116,1.42065,1.4211,178200001.0
2006-08-30 01:55:00,1.421,1.42131,1.42069,1.42126,222500000.0
2006-08-30 02:00:00,1.42104,1.42134,1.42049,1.42093,322200000.0
2006-08-30 02:05:00,1.42093,1.42111,1.42012,1.42039,595900001.0
2006-08-30 02:10:00,1.42017,1.42082,1.42016,1.42067,475200001.0
2006-08-30 02:15:00,1.42055,1.42088,1.42005,1.4206,595600002.0
2006-08-30 02:20:00,1.42071,1.42126,1.42053,1.42115,201700000.0
2006-08-30 02:25:00,1.42123,1.42201,1.42116,1.4216,318100000.0
2006-08-30 02:30:00,1.42175,1.42175,1.42106,1.42133,416600002.0
2006-08-30 02:35:00,1.42138,1.42181,1.42125,1.42139,270300000.0
2006-08-30 02:40:00,1.42151,1.42167,1.42104,1.42133,188000000.0
2006-08-30 02:45:00,1.42082,1.42175,1.42075,1.4211,606900001.0
2006-08-30 02:50:00,1.42139,1.42209,1.42109,1.42184,248300000.0
2006-08-30 02:55:00,1.422,1.422,1.42141,1.42148,324700002.0
2006-08-30 03:00:00,1.4215,1.42218,1.42138,1.42171,317300000.0
2006-08-30 03:05:00,1.42152,1.42183,1.42112,1.42172,310000000.0
2006-08-30 03:10:00,1.42126,1.42202,1.42126,1.42166,218500000.0
2006-08-30 03:15:00,1.42153,1.42206,1.4215,1.42199,166400000.0
2006-08-30 03:20:00,1.42162,1.42209,1.42146,1.42171,267600000.0
2006-08-30 03:25:00,1.42228,1.42228,1.42161,1.42161,350500001.0
2006-08-30 03:30:00,1.4216,1.42211,1.42139,1.42139,212300000.0
2006-08-30 03:35:00,1.42142,1.42148,1.42016,1.42016,308900002.0
2006-08-30 03:40:00,1.42002,1.42107,1.41991,1.42087,318500001.0
2006-08-30 03:45:00,1.42079,1.42123,1.42057,1.42067,205400000.0
2006-08-30 03:50:00,1.42101,1.42126,1.42053,1.42085,328000000.0
2006-08-30 03:55:00,1.42114,1.4213,1.42041,1.421,601000000.0
2006-08-30 04:00:00,1.42097,1.42117,1.42065,1.42071,571500004.0
2006-08-30 04:05:00,1.42071,1.42156,1.42071,1.42129,574300000.0
2006-08-30 04:10:00,1.4212,1.42139,1.42095,1.42115,436600001.0
2006-08-30 04:15:00,1.42128,1.42153,1.42101,1.42115,391600002.0
2006-08-30 04:20:00,1.42112,1.42142,1.421,1.42109,442300002.0
2006-08-30 04:25:00,1.421,1.42145,1.42015,1.42046,500900001.0
2006-08-30 04:30:00,1.41997,1.42062,1.41997,1.42029,295000002.0
2006-08-30 04:35:00,1.42019,1.42061,1.41979,1.42013,450800001.0
2006-08-30 04:40:00,1.4201,1.42043,1.42003,1.42041,252700001.0
2006-08-30 04:45:00,1.42042,1.42059,1.41974,1.41982,315800000.0
2006-08-30 04:50:00,1.42023,1.42074,1.41984,1.42027,210600001.0
2006-08-30 04:55:00,1.42061,1.42106,1.42029,1.4206,231100000.0
2006-08-30 05:00:00,1.42094,1.42125,1.42074,1.42095,476600001.0
2006-08-30 05:05:00,1.42098,1.42129,1.4209,1.42097,1119900000.0
2006-08-30 05:10:00,1.42102,1.42117,1.42067,1.4208,900400001.0
2006-08-30 05:15:00,1.42093,1.42105,1.42055,1.42063,955600001.0
2006-08-30 05:20:00,1.42062,1.42083,1.42026,1.42079,1014600002.0
2006-08-30 05:25:00,1.42098,1.42115,1.42072,1.42088,1083700002.0
2006-08-30 05:30:00,1.42085,1.42113,1.42054,1.42069,941300001.0
2006-08-30 05:35:00,1.42096,1.42112,1.42056,1.42095,793100003.0
2006-08-30 05:40:00,1.42087,1.42116,1.42069,1.42079,782400002.0
2006-08-30 05:45:00,1.42082,1.42102,1.42067,1.42067,1019300000.0
2006-08-30 05:50:00,1.42066,1.42132,1.42066,1.42131,947000000.0
2006-08-30 05:55:00,1.42134,1.42179,1.42114,1.42147,733900001.0
2006-08-30 06:00:00,1.4215,1.4219,1.42142,1.42176,896100003.0
2006-08-30 06:05:00,1.42181,1.42211,1.42172,1.42187,1699400004.0
2006-08-30 06:10:00,1.42192,1.4222,1.42173,1.42173,1641000001.0
2006-08-30 06:15:00,1.42169,1.4218,1.42085,1.4211,913000001.0
2006-08-30 06:20:00,1.42101,1.42117,1.42069,1.4207,1401200003.0
2006-08-30 06:25:00,1.42065,1.42123,1.42058,1.42109,1308700005.0
2006-08-30 06:30:00,1.42102,1.42128,1.42094,1.42128,1137800004.0
2006-08-30 06:35:00,1.42124,1.42213,1.42124,1.42181,635500002.0
2006-08-30 06:40:00,1.42165,1.42199,1.4211,1.42166,1004600002.0
2006-08-30 06:45:00,1.42168,1.42218,1.42143,1.42195,1104000005.0
2006-08-30 06:50:00,1.42206,1.42219,1.42166,1.4218,1038100002.0
2006-08-30 06:55:00,1.4218,1.42223,1.4217,1.42201,1014600001.0
2006-08-30 07:00:00,1.42219,1.42238,1.42199,1.42223,1280500002.0
2006-08-30 07:05:00,1.42247,1.4225,1.4218,1.42206,1061600003.0
2006-08-30 07:10:00,1.42222,1.42222,1.42182,1.42192,1877200002.0
2006-08-30 07:15:00,1.42207,1.4226,1.42172,1.42225,1393900004.0
2006-08-30 07:20:00,1.4223,1.42232,1.42177,1.42188,1801900001.0
2006-08-30 07:25:00,1.42188,1.42223,1.4217,1.42187,1275100003.0
2006-08-30 07:30:00,1.4219,1.422,1.42103,1.42127,1785900000.0
2006-08-30 07:35:00,1.42127,1.42189,1.42093,1.42182,1267000003.0
2006-08-30 07:40:00,1.42177,1.42212,1.42137,1.42183,1895400006.0
2006-08-30 07:45:00,1.42185,1.42228,1.42169,1.42205,2783200004.0
2006-08-30 07:50:00,1.42195,1.42275,1.42169,1.42204,2581000005.0
2006-08-30 07:55:00,1.42202,1.42296,1.42195,1.42271,2929300007.0
2006-08-30 08:00:00,1.42276,1.42298,1.42153,1.4219,1992900003.0
2006-08-30 08:05:00,1.42207,1.42234,1.42166,1.42217,2407200005.0
2006-08-30 08:10:00,1.4221,1.42259,1.4219,1.42222,1573900006.0
2006-08-30 08:15:00,1.42217,1.42232,1.42152,1.42158,1320600001.0
2006-08-30 08:20:00,1.4217,1.42193,1.42133,1.42162,1878800003.0
2006-08-30 08:25:00,1.42155,1.42205,1.42128,1.42154,2303900003.0
2006-08-30 08:30:00,1.42153,1.42202,1.42142,1.42173,1887000004.0
2006-08-30 08:35:00,1.42178,1.42224,1.42172,1.42207,2105700002.0
2006-08-30 08:40:00,1.42197,1.42248,1.42195,1.42201,2033000004.0
2006-08-30 08:45:00,1.42203,1.42284,1.42183,1.42217,2689400005.0
2006-08-30 08:50:00,1.42229,1.42263,1.42119,1.42151,2809000003.0
2006-08-30 08:55:00,1.42168,1.42183,1.421,1.42124,2502700004.0
2006-08-30 09:00:00,1.42117,1.42127,1.42066,1.42067,2726400008.0
2006-08-30 09:05:00,1.42065,1.42077,1.4201,1.42061,2057400004.0
2006-08-30 09:10:00,1.4206,1.42075,1.41991,1.41994,2185800004.0
2006-08-30 09:15:00,1.41973,1.42062,1.41955,1.4201,2217500004.0
2006-08-30 09:20:00,1.41999,1.4205,1.41999,1.42014,1636400002.0
2006-08-30 09:25:00,1.42018,1.42049,1.41991,1.42033,2283100005.0
2006-08-30 09:30:00,1.42027,1.42054,1.41998,1.42016,2206500004.0
2006-08-30 09:35:00,1.42016,1.42074,1.4201,1.42042,1873200003.0
2006-08-30 09:40:00,1.42046,1.42119,1.4203,1.42091,2201200004.0
2006-08-30 09:45:00,1.42112,1.42179,1.42094,1.42147,2114900004.0
2006-08-30 09:50:00,1.42128,1.4216,1.42062,1.42128,2250600005.0
2006-08-30 09:55:00,1.42116,1.42131,1.42089,1.42112,3033500006.0
2006-08-30 10:00:00,1.42095,1.42185,1.42069,1.42149,2475600009.0
2006-08-30 10:05:00,1.42134,1.42183,1.42134,1.42175,2470400004.0
2006-08-30 10:10:00,1.42183,1.42189,1.42098,1.42113,2169900004.0
2006-08-30 10:15:00,1.42121,1.42141,1.42099,1.4212,1840900003.0
2006-08-30 10:20:00,1.42114,1.42142,1.42093,1.42116,2141600004.0
2006-08-30 10:25:00,1.42123,1.42155,1.42096,1.42129,2564800009.0
2006-08-30 10:30:00,1.42136,1.42161,1.42079,1.42109,2708300005.0
2006-08-30 10:35:00,1.42102,1.42117,1.42035,1.42049,2410700008.0
2006-08-30 10:40:00,1.42043,1.42114,1.42035,1.42097,2481200006.0
2006-08-30 10:45:00,1.42111,1.42121,1.4207,1.42097,2157000004.0
2006-08-30 10:50:00,1.42084,1.42087,1.4195,1.4195,2232800004.0
2006-08-30 10:55:00,1.41955,1.42,1.41911,1.4196,2591900011.0
2006-08-30 11:00:00,1.41969,1.42028,1.41946,1.42028,2455100004.0
2006-08-30 11:05:00,1.42038,1.4207,1.42005,1.42036,2188300003.0
2006-08-30 11:10:00,1.42036,1.42063,1.41965,1.41991,2378600007.0
2006-08-30 11:15:00,1.41997,1.42014,1.41954,1.41961,2212900003.0
2006-08-30 11:20:00,1.41959,1.42006,1.41947,1.41999,2689500008.0
2006-08-30 11:25:00,1.42004,1.42005,1.41891,1.41902,2444100008.0
2006-08-30 11:30:00,1.41896,1.41985,1.41844,1.41954,2687500005.0
2006-08-30 11:35:00,1.41952,1.41973,1.41921,1.41929,2863700008.0
2006-08-30 11:40:00,1.41933,1.41978,1.41916,1.41944,3225500008.0
2006-08-30 11:45:00,1.41957,1.42003,1.41939,1.41986,2495600008.0
2006-08-30 11:50:00,1.41994,1.42029,1.41908,1.42023,1294600003.0
2006-08-30 11:55:00,1.4205,1.42117,1.42046,1.42046,2301500005.0
2006-08-30 12:00:00,1.42038,1.42074,1.41994,1.42021,2088600005.0
2006-08-30 12:05:00,1.42029,1.42072,1.42006,1.42062,2014400004.0
2006-08-30 12:10:00,1.42068,1.4209,1.42024,1.42059,2057900006.0
2006-08-30 12:15:00,1.42048,1.42066,1.42016,1.4204,1670500003.0
2006-08-30 12:20:00,1.42041,1.42109,1.42037,1.42082,2193000003.0
2006-08-30 12:25:00,1.42097,1.4211,1.42058,1.42062,2582100005.0
2006-08-30 12:30:00,1.42043,1.42118,1.42028,1.42075,2544500006.0
2006-08-30 12:35:00,1.42093,1.42105,1.4205,1.42069,2680500007.0
2006-08-30 12:40:00,1.4207,1.42094,1.42056,1.42075,2165100007.0
2006-08-30 12:45:00,1.42082,1.42094,1.4204,1.42049,2223800005.0
2006-08-30 12:50:00,1.42055,1.42071,1.41968,1.41972,1931600006.0
2006-08-30 12:55:00,1.41968,1.42006,1.41954,1.4198,2408500005.0
2006-08-30 13:00:00,1.42,1.42029,1.41949,1.41949,1553100001.0
2006-08-30 13:05:00,1.41953,1.4197,1.41912,1.41915,1318900002.0
2006-08-30 13:10:00,1.41917,1.42001,1.41907,1.41983,1493700003.0
2006-08-30 13:15:00,1.41971,1.41984,1.41845,1.4187,1341500003.0
2006-08-30 13:20:00,1.41858,1.41858,1.41746,1.4179,1043400002.0
2006-08-30 13:25:00,1.41803,1.41821,1.41779,1.41804,1798900006.0
2006-08-30 13:30:00,1.41812,1.41834,1.41718,1.41728,2055900006.0
2006-08-30 13:35:00,1.41734,1.4174,1.41677,1.41715,2046600005.0
2006-08-30 13:40:00,1.4171,1.41862,1.41703,1.41853,1263700005.0
2006-08-30 13:45:00,1.41844,1.41929,1.41827,1.41868,1967300006.0
2006-08-30 13:50:00,1.41868,1.41949,1.41868,1.4189,1947200003.0
2006-08-30 13:55:00,1.41875,1.41946,1.41858,1.41931,1716700002.0
2006-08-30 14:00:00,1.41921,1.41957,1.4191,1.41939,1907100004.0
2006-08-30 14:05:00,1.41947,1.41961,1.41894,1.41914,1687600003.0
2006-08-30 14:10:00,1.41923,1.4194,1.41824,1.41824,1035500004.0
2006-08-30 14:15:00,1.41821,1.41901,1.4178,1.41888,1945700001.0
2006-08-30 14:20:00,1.41891,1.41937,1.41884,1.41891,1977900004.0
2006-08-30 14:25:00,1.41892,1.41981,1.41883,1.41893,1616200001.0
2006-08-30 14:30:00,1.41944,1.42014,1.41826,1.4187,204500000.0
2006-08-30 14:35:00,1.41886,1.41896,1.41804,1.41849,205600000.0
2006-08-30 14:40:00,1.41862,1.41903,1.41802,1.41889,209100000.0
2006-08-30 14:45:00,1.41886,1.41969,1.41871,1.41969,192000000.0
2006-08-30 14:50:00,1.41953,1.42031,1.41943,1.41991,211500001.0
2006-08-30 14:55:00,1.42014,1.42079,1.42014,1.42036,182600000.0
2006-08-30 15:00:00,1.42032,1.42061,1.4197,1.42032,216100000.0
2006-08-30 15:05:00,1.4202,1.4204,1.41953,1.42027,227700000.0
2006-08-30 15:10:00,1.42007,1.42104,1.41986,1.42065,181400000.0
2006-08-30 15:15:00,1.42064,1.42078,1.41993,1.42023,219900002.0
2006-08-30 15:20:00,1.42044,1.42078,1.42024,1.42046,180800000.0
2006-08-30 15:25:00,1.42056,1.42107,1.4202,1.42083,217300001.0
2006-08-30 15:30:00,1.42102,1.42146,1.42069,1.42102,176000001.0
2006-08-30 15:35:00,1.42093,1.42118,1.42045,1.42045,224000001.0
2006-08-30 15:40:00,1.42048,1.42112,1.41987,1.42069,150000000.0
2006-08-30 15:45:00,1.42053,1.42095,1.42016,1.42087,260500001.0
2006-08-30 15:50:00,1.42078,1.42134,1.42078,1.42116,124300000.0
2006-08-30 15:55:00,1.42129,1.42138,1.42072,1.42082,207400000.0
2006-08-30 16:00:00,1.42069,1.42106,1.42058,1.42072,189100000.0
2006-08-30 16:05:00,1.42069,1.42083,1.42049,1.42076,192400001.0
2006-08-30 16:10:00,1.4208,1.42147,1.42052,1.42147,210300000.0
2006-08-30 16:15:00,1.42149,1.42178,1.42133,1.42159,208500000.0
2006-08-30 16:20:00,1.42156,1.42191,1.42138,1.42143,201900001.0
2006-08-30 16:25:00,1.42159,1.42189,1.42109,1.4215,201100000.0
2006-08-30 16:30:00,1.42146,1.42249,1.4214,1.42207,253600001.0
2006-08-30 16:35:00,1.42231,1.42339,1.42192,1.42329,205800000.0
2006-08-30 16:40:00,1.42307,1.42393,1.42232,1.42393,200900001.0
2006-08-30 16:45:00,1.4237,1.42499,1.42364,1.42436,215000000.0
2006-08-30 16:50:00,1.42436,1.42482,1.42416,1.42482,193200000.0
2006-08-30 16:55:00,1.42489,1.42489,1.42377,1.42469,148000000.0
2006-08-30 17:00:00,1.42421,1.42556,1.42421,1.4254,189600001.0
2006-08-30 17:05:00,1.42536,1.42568,1.42484,1.42505,212500000.0
2006-08-30 17:10:00,1.42483,1.42495,1.42364,1.42364,164100000.0
2006-08-30 17:15:00,1.42376,1.42414,1.42336,1.42383,187200000.0
2006-08-30 17:20:00,1.42384,1.42387,1.4226,1.4236,194900000.0
2006-08-30 17:25:00,1.42327,1.42368,1.42293,1.42343,211700001.0
2006-08-30 17:30:00,1.42342,1.42347,1.42281,1.4234,214600001.0
2006-08-30 17:35:00,1.42342,1.42352,1.42279,1.42352,188100001.0
2006-08-30 17:40:00,1.42328,1.42362,1.4232,1.42321,224500000.0
2006-08-30 17:45:00,1.42343,1.42391,1.42306,1.42358,254400001.0
2006-08-30 17:50:00,1.42359,1.4237,1.42269,1.42318,150200001.0
2006-08-30 17:55:00,1.42316,1.42343,1.42266,1.42302,206000000.0
2006-08-30 18:00:00,1.42318,1.42336,1.42248,1.4231,242400001.0
2006-08-30 18:05:00,1.42318,1.42329,1.42281,1.42285,230700000.0
2006-08-30 18:10:00,1.42279,1.42319,1.42186,1.42244,239200000.0
2006-08-30 18:15:00,1.42223,1.42253,1.42165,1.42212,170000000.0
2006-08-30 18:20:00,1.42228,1.42248,1.42171,1.42172,199300000.0
2006-08-30 18:25:00,1.42192,1.42192,1.42107,1.42177,191000000.0
2006-08-30 18:30:00,1.42184,1.42305,1.42178,1.42251,209600000.0
2006-08-30 18:35:00,1.42249,1.42249,1.42183,1.42209,173000000.0
2006-08-30 18:40:00,1.42209,1.42233,1.42159,1.42211,176100000.0
2006-08-30 18:45:00,1.42236,1.42254,1.42196,1.42209,193100001.0
2006-08-30 18:50:00,1.42226,1.4223,1.42172,1.42196,221400000.0
2006-08-30 18:55:00,1.42191,1.42216,1.42145,1.42176,181000000.0
2006-08-30 19:00:00,1.42202,1.42278,1.42199,1.4223,176000000.0
2006-08-30 19:05:00,1.42234,1.42246,1.42193,1.42221,195000001.0
2006-08-30 19:10:00,1.42217,1.42254,1.42199,1.42254,238700001.0
2006-08-30 19:15:00,1.42235,1.42253,1.42149,1.42179,149400000.0
2006-08-30 19:20:00,1.42179,1.42198,1.42142,1.42174,233000001.0
2006-08-30 19:25:00,1.42178,1.42246,1.42161,1.42246,188200001.0
2006-08-30 19:30:00,1.42265,1.42294,1.42236,1.42259,194600000.0
2006-08-30 19:35:00,1.42265,1.4228,1.42235,1.42271,151000000.0
2006-08-30 19:40:00,1.42246,1.42257,1.42198,1.4224,214500001.0
2006-08-30 19:45:00,1.42231,1.42274,1.42193,1.42255,202600000.0
2006-08-30 19:50:00,1.42285,1.42286,1.4224,1.42274,206100000.0
2006-08-30 19:55:00,1.42269,1.42281,1.42248,1.42255,167400000.0
2006-08-30 20:00:00,1.42248,1.42271,1.42192,1.42217,232300001.0
2006-08-30 20:05:00,1.42233,1.4227,1.42204,1.42269,172400000.0
2006-08-30 20:10:00,1.42225,1.42332,1.42225,1.42332,186000000.0
2006-08-30 20:15:00,1.42355,1.42355,1.4228,1.42318,212900000.0
2006-08-30 20:20:00,1.42307,1.42311,1.42258,1.42294,205400000.0
2006-08-30 20:25:00,1.4232,1.42354,1.42269,1.42334,231200001.0
2006-08-30 20:30:00,1.4234,1.4234,1.42249,1.42294,190500000.0
2006-08-30 20:35:00,1.42303,1.42347,1.4229,1.42326,225700001.0
2006-08-30 20:40:00,1.42329,1.42353,1.42302,1.42337,223500001.0
2006-08-30 20:45:00,1.42319,1.42347,1.42311,1.42318,182800000.0
2006-08-30 20:50:00,1.42308,1.42365,1.42301,1.42325,193200001.0
2006-08-30 20:55:00,1.4232,1.42387,1.42311,1.42383,174000001.0
2006-08-30 21:00:00,1.42356,1.42383,1.42326,1.42353,158100000.0
2006-08-30 21:05:00,1.4233,1.42361,1.42299,1.42313,166600000.0
2006-08-30 21:10:00,1.42317,1.42336,1.42291,1.42318,214500000.0
2006-08-30 21:15:00,1.42326,1.42389,1.42292,1.42378,181400000.0
2006-08-30 21:20:00,1.4237,1.42401,1.42326,1.42354,216600000.0
2006-08-30 21:25:00,1.42365,1.42398,1.42346,1.42374,139200000.0
2006-08-30 21:30:00,1.42383,1.42408,1.42363,1.42396,207000001.0
2006-08-30 21:35:00,1.42396,1.42422,1.42367,1.42422,162600000.0
2006-08-30 21:40:00,1.42409,1.42434,1.42372,1.4242,145600000.0
2006-08-30 21:45:00,1.42432,1.42443,1.42375,1.42384,215100000.0
2006-08-30 21:50:00,1.42384,1.42384,1.42326,1.42355,221200000.0
2006-08-30 21:55:00,1.42355,1.42369,1.42297,1.42309,229300000.0
2006-08-30 22:00:00,1.42319,1.42332,1.42276,1.42311,191700000.0
2006-08-30 22:05:00,1.42317,1.42338,1.42272,1.42293,199100000.0
2006-08-30 22:10:00,1.423,1.42341,1.42292,1.42307,233800002.0
2006-08-30 22:15:00,1.42304,1.42342,1.42289,1.423,186200000.0
2006-08-30 22:20:00,1.42301,1.42338,1.42284,1.42321,217400001.0
2006-08-30 22:25:00,1.42311,1.42354,1.42283,1.42318,150500000.0
2006-08-30 22:30:00,1.42308,1.42322,1.42251,1.42302,198600000.0
2006-08-30 22:35:00,1.42308,1.42315,1.42247,1.42273,179500000.0
2006-08-30 22:40:00,1.42277,1.42279,1.42217,1.42256,187600001.0
2006-08-30 22:45:00,1.42248,1.42292,1.42238,1.42275,153100000.0
2006-08-30 22:50:00,1.42277,1.42297,1.42246,1.4227,192100000.0
2006-08-30 22:55:00,1.42302,1.42331,1.42289,1.42318,187300001.0
2006-08-30 23:00:00,1.4228,1.4236,1.4228,1.4234,168800000.0
2006-08-30 23:05:00,1.4235,1.4236,1.4233,1.4235,168800000.0
2006-08-30 23:10:00,1.4234,1.4236,1.4233,1.4236,168800000.0
2006-08-30 23:15:00,1.4234,1.4235,1.423,1.4235,211000000.0
2006-08-30 23:20:00,1.4234,1.42373,1.42323,1.42337,200200000.0
2006-08-30 23:25:00,1.42358,1.42381,1.423,1.42321,201300000.0
2006-08-30 23:30:00,1.42309,1.42332,1.42266,1.42269,216900000.0
2006-08-30 23:35:00,1.42279,1.4232,1.42259,1.4228,196900000.0
2006-08-30 23:40:00,1.42304,1.42304,1.42217,1.42234,181900000.0
2006-08-30 23:45:00,1.4226,1.42266,1.4217,1.42244,247000000.0
2006-08-30 23:50:00,1.42251,1.42263,1.42173,1.42173,178300001.0
2006-08-30 23:55:00,1.42215,1.42257,1.42198,1.42228,182400000.0
2006-08-31 00:00:00,1.42242,1.42258,1.4219,1.42205,226000001.0
2006-08-31 00:05:00,1.42215,1.42232,1.42194,1.42219,164400000.0
2006-08-31 00:10:00,1.42232,1.42235,1.42202,1.42231,183200000.0
2006-08-31 00:15:00,1.42206,1.42217,1.42172,1.42188,223600002.0
2006-08-31 00:20:00,1.422,1.42275,1.42188,1.42241,182800000.0
2006-08-31 00:25:00,1.42233,1.42274,1.4223,1.42243,215300000.0
2006-08-31 00:30:00,1.42217,1.4227,1.42217,1.42239,154800000.0
2006-08-31 00:35:00,1.42273,1.42285,1.42247,1.42259,185100000.0
2006-08-31 00:40:00,1.42262,1.42272,1.42215,1.42265,145800000.0
2006-08-31 00:45:00,1.4228,1.4229,1.42244,1.42282,248100000.0
2006-08-31 00:50:00,1.42283,1.42307,1.42251,1.42289,203600001.0
2006-08-31 00:55:00,1.42296,1.42304,1.42259,1.42304,185400000.0
2006-08-31 01:00:00,1.42299,1.42318,1.42273,1.42305,215000000.0
2006-08-31 01:05:00,1.42312,1.42323,1.42267,1.42311,170400000.0
2006-08-31 01:10:00,1.42314,1.4233,1.42278,1.42308,188700000.0
2006-08-31 01:15:00,1.42312,1.42337,1.42283,1.42326,163900000.0
2006-08-31 01:20:00,1.42335,1.4236,1.42282,1.42337,204200000.0
2006-08-31 01:25:00,1.42334,1.4236,1.4231,1.42311,163800000.0
2006-08-31 01:30:00,1.42332,1.42366,1.42284,1.42361,204400000.0
2006-08-31 01:35:00,1.42361,1.42376,1.42312,1.42333,201500001.0
2006-08-31 01:40:00,1.42315,1.42354,1.42292,1.42339,186100000.0
2006-08-31 01:45:00,1.42337,1.42372,1.42291,1.42335,169800000.0
2006-08-31 01:50:00,1.42338,1.42362,1.42301,1.42328,191300000.0
2006-08-31 01:55:00,1.42322,1.42364,1.42312,1.42352,184500000.0
2006-08-31 02:00:00,1.42329,1.42366,1.42293,1.42327,291100000.0
2006-08-31 02:05:00,1.42338,1.42353,1.42283,1.4232,539000000.0
2006-08-31 02:10:00,1.42297,1.42346,1.42292,1.4234,428500000.0
2006-08-31 02:15:00,1.42334,1.42445,1.4233,1.42382,552700001.0
2006-08-31 02:20:00,1.42396,1.42414,1.42345,1.42362,200300001.0
2006-08-31 02:25:00,1.42347,1.42385,1.42313,1.42359,386100001.0
2006-08-31 02:30:00,1.42383,1.42383,1.4231,1.42354,369300000.0
2006-08-31 02:35:00,1.42365,1.42374,1.423,1.42311,291600001.0
2006-08-31 02:40:00,1.42319,1.42356,1.42304,1.42356,191700002.0
2006-08-31 02:45:00,1.42306,1.42353,1.4229,1.42313,644600001.0
2006-08-31 02:50:00,1.42335,1.42414,1.42292,1.42406,291900000.0
2006-08-31 02:55:00,1.42403,1.42446,1.42381,1.42384,257200000.0
2006-08-31 03:00:00,1.42394,1.424,1.4235,1.42357,315900001.0
2006-08-31 03:05:00,1.42356,1.42365,1.4227,1.42335,310600000.0
2006-08-31 03:10:00,1.42283,1.4233,1.42264,1.42308,179800000.0
2006-08-31 03:15:00,1.42294,1.42331,1.42262,1.4233,223200001.0
2006-08-31 03:20:00,1.4228,1.42332,1.42277,1.42292,298200000.0
2006-08-31 03:25:00,1.42334,1.42334,1.42276,1.42323,327700000.0
2006-08-31 03:30:00,1.42323,1.42363,1.42306,1.42319,206300000.0
2006-08-31 03:35:00,1.42329,1.42365,1.42305,1.42308,272500002.0
2006-08-31 03:40:00,1.42299,1.42375,1.42287,1.42307,303000000.0
2006-08-31 03:45:00,1.42308,1.42316,1.42248,1.42256,187200000.0
2006-08-31 03:50:00,1.42285,1.42305,1.42235,1.42265,354800002.0
2006-08-31 03:55:00,1.42298,1.42301,1.42208,1.42268,540700001.0
2006-08-31 04:00:00,1.42257,1.42271,1.42157,1.42174,562200003.0
2006-08-31 04:05:00,1.42166,1.42239,1.42157,1.42215,546700003.0
2006-08-31 04:10:00,1.42203,1.42208,1.42146,1.4215,398900001.0
2006-08-31 04:15:00,1.42148,1.4219,1.42139,1.4219,433200004.0
2006-08-31 04:20:00,1.4219,1.42222,1.42178,1.42188,496400002.0
2006-08-31 04:25:00,1.42182,1.42263,1.42174,1.42235,504400000.0
2006-08-31 04:30:00,1.42194,1.42244,1.42182,1.42232,241400000.0
2006-08-31 04:35:00,1.42218,1.42259,1.42168,1.4221,464600000.0
2006-08-31 04:40:00,1.42203,1.42238,1.42194,1.42231,232200000.0
2006-08-31 04:45:00,1.42227,1.42252,1.42184,1.42184,340300002.0
2006-08-31 04:50:00,1.42227,1.42243,1.4217,1.42186,210700000.0
2006-08-31 04:55:00,1.42221,1.42236,1.42179,1.4219,262900002.0
2006-08-31 05:00:00,1.42229,1.42232,1.42186,1.42193,466900000.0
2006-08-31 05:05:00,1.42194,1.42238,1.42176,1.42179,1148000001.0
2006-08-31 05:10:00,1.42183,1.42211,1.42172,1.42187,809800001.0
2006-08-31 05:15:00,1.42197,1.42223,1.4215,1.4215,926600003.0
2006-08-31 05:20:00,1.42149,1.42184,1.42144,1.42172,1105900005.0
2006-08-31 05:25:00,1.42183,1.42205,1.42103,1.42133,1002900002.0
2006-08-31 05:30:00,1.42135,1.42204,1.42131,1.42139,956700006.0
2006-08-31 05:35:00,1.42155,1.42207,1.42122,1.42198,683300000.0
2006-08-31 05:40:00,1.42189,1.4222,1.42153,1.42162,747500001.0
2006-08-31 05:45:00,1.42177,1.42205,1.4212,1.4214,947300002.0
2006-08-31 05:50:00,1.4214,1.4218,1.42099,1.42131,914200002.0
2006-08-31 05:55:00,1.42131,1.42191,1.42115,1.42119,695800000.0
2006-08-31 06:00:00,1.42122,1.42172,1.42111,1.4213,917200004.0
2006-08-31 06:05:00,1.42134,1.42177,1.42128,1.42153,1685000003.0
2006-08-31 06:10:00,1.4216,1.42179,1.42116,1.42133,1740200004.0
2006-08-31 06:15:00,1.42131,1.42146,1.42112,1.42125,1000600002.0
2006-08-31 06:20:00,1.42128,1.42156,1.42109,1.42118,1412600003.0
2006-08-31 06:25:00,1.42107,1.42114,1.42085,1.42093,1311000002.0
2006-08-31 06:30:00,1.4209,1.42131,1.4209,1.42106,1083100002.0
2006-08-31 06:35:00,1.42089,1.4214,1.42087,1.42114,632200002.0
2006-08-31 06:40:00,1.42108,1.42113,1.42088,1.42102,1117400002.0
2006-08-31 06:45:00,1.42106,1.42122,1.42076,1.42098,1035100002.0
2006-08-31 06:50:00,1.42109,1.42129,1.42077,1.42082,908600001.0
2006-08-31 06:55:00,1.42078,1.42106,1.42068,1.42074,1048500004.0
2006-08-31 07:00:00,1.42085,1.42106,1.42042,1.42098,1332600002.0
2006-08-31 07:05:00,1.42096,1.42111,1.42068,1.42082,943000005.0
2006-08-31 07:10:00,1.42085,1.42087,1.4205,1.42069,1907700002.0
2006-08-31 07:15:00,1.42068,1.42086,1.42033,1.42073,1420800006.0
2006-08-31 07:20:00,1.42078,1.421,1.42048,1.42069,1734500005.0
2006-08-31 07:25:00,1.42071,1.42111,1.42058,1.4207,1346000006.0
2006-08-31 07:30:00,1.42075,1.4209,1.42032,1.42053,1979100003.0
2006-08-31 07:35:00,1.42054,1.42084,1.42004,1.42033,1335400002.0
2006-08-31 07:40:00,1.42025,1.42082,1.42011,1.42055,1884500006.0
2006-08-31 07:45:00,1.42058,1.42099,1.42049,1.42088,3122600009.0
2006-08-31 07:50:00,1.42081,1.42092,1.42036,1.4204,2685300004.0
2006-08-31 07:55:00,1.4204,1.42082,1.42024,1.42044,2803200005.0
2006-08-31 08:00:00,1.42046,1.42112,1.42009,1.42112,2052300007.0
2006-08-31 08:05:00,1.42126,1.42181,1.42118,1.42148,2322800001.0
2006-08-31 08:10:00,1.42173,1.42247,1.42173,1.42214,1574500001.0
2006-08-31 08:15:00,1.42203,1.42216,1.42138,1.42148,1313700004.0
2006-08-31 08:20:00,1.4215,1.42218,1.42135,1.42151,1910800010.0
2006-08-31 08:25:00,1.42146,1.42162,1.4208,1.4208,2200000002.0
2006-08-31 08:30:00,1.42072,1.42112,1.4205,1.42054,1866900004.0
2006-08-31 08:35:00,1.42047,1.42097,1.42041,1.42075,2076500004.0
2006-08-31 08:40:00,1.42064,1.42107,1.42047,1.42061,2043800003.0
2006-08-31 08:45:00,1.4207,1.42199,1.42063,1.42166,2798100006.0
2006-08-31 08:50:00,1.42173,1.42191,1.42143,1.4216,2801600007.0
2006-08-31 08:55:00,1.42171,1.42184,1.42132,1.42132,2519800005.0
2006-08-31 09:00:00,1.42122,1.42143,1.42069,1.421,2873600006.0
2006-08-31 09:05:00,1.42097,1.42207,1.42097,1.42206,2043400009.0
2006-08-31 09:10:00,1.42221,1.42282,1.42214,1.42244,2267200007.0
2006-08-31 09:15:00,1.42237,1.42281,1.42211,1.42267,2234400005.0
2006-08-31 09:20:00,1.42282,1.4252,1.42282,1.42461,1641600003.0
2006-08-31 09:25:00,1.42468,1.42541,1.42414,1.42463,2224900003.0
2006-08-31 09:30:00,1.42448,1.42485,1.42422,1.42459,2232700004.0
2006-08-31 09:35:00,1.4245,1.42464,1.4239,1.42441,1926500008.0
2006-08-31 09:40:00,1.42448,1.42498,1.42383,1.42388,2155600002.0
2006-08-31 09:45:00,1.42404,1.42413,1.4233,1.4235,2116900002.0
2006-08-31 09:50:00,1.42335,1.42396,1.42323,1.42362,2429400011.0
2006-08-31 09:55:00,1.42348,1.42408,1.42299,1.42333,3089400013.0
2006-08-31 10:00:00,1.42326,1.42332,1.42164,1.42207,2401800002.0
2006-08-31 10:05:00,1.42182,1.4224,1.4217,1.422,2425500006.0
2006-08-31 10:10:00,1.42183,1.42189,1.42117,1.4214,2325500003.0
2006-08-31 10:15:00,1.42151,1.42182,1.42117,1.42137,2039800005.0
2006-08-31 10:20:00,1.42135,1.422,1.42126,1.42181,2249600004.0
2006-08-31 10:25:00,1.42189,1.42196,1.42134,1.4218,2595000006.0
2006-08-31 10:30:00,1.42189,1.42194,1.42118,1.42118,2651500008.0
2006-08-31 10:35:00,1.42097,1.42154,1.42078,1.42143,2481200004.0
2006-08-31 10:40:00,1.42136,1.42202,1.42111,1.42179,2337100003.0
2006-08-31 10:45:00,1.42182,1.42222,1.42157,1.42221,2121900002.0
2006-08-31 10:50:00,1.42224,1.42239,1.42166,1.42179,2028300002.0
2006-08-31 10:55:00,1.42165,1.422,1.42133,1.4217,2652800007.0
2006-08-31 11:00:00,1.42181,1.42236,1.42158,1.4222,2446400006.0
2006-08-31 11:05:00,1.42242,1.42258,1.42182,1.42244,2212400006.0
2006-08-31 11:10:00,1.42259,1.42259,1.42142,1.42165,2531600010.0
2006-08-31 11:15:00,1.42165,1.42208,1.42153,1.42186,2159500006.0
2006-08-31 11:20:00,1.42177,1.42205,1.42142,1.42184,2768400004.0
2006-08-31 11:25:00,1.42182,1.42199,1.42141,1.42151,2430100006.0
2006-08-31 11:30:00,1.42152,1.42173,1.4211,1.42145,2511400003.0
2006-08-31 11:35:00,1.42157,1.42187,1.42143,1.42151,2739300004.0
2006-08-31 11:40:00,1.4216,1.42214,1.42134,1.42188,3256800005.0
2006-08-31 11:45:00,1.42199,1.42199,1.42152,1.42178,2491900001.0
2006-08-31 11:50:00,1.42182,1.4219,1.4212,1.42154,1256000001.0
2006-08-31 11:55:00,1.42163,1.42163,1.42081,1.42118,2286100003.0
2006-08-31 12:00:00,1.42127,1.42176,1.42107,1.4215,2134400003.0
2006-08-31 12:05:00,1.42156,1.42156,1.42086,1.42104,1992500003.0
2006-08-31 12:10:00,1.42117,1.42178,1.42109,1.42159,2025500000.0
2006-08-31 12:15:00,1.42154,1.42181,1.42133,1.42143,1630100002.0
2006-08-31 12:20:00,1.42115,1.42216,1.42097,1.42184,2063200002.0
2006-08-31 12:25:00,1.4223,1.42262,1.42201,1.42247,2720100010.0
2006-08-31 12:30:00,1.42246,1.42284,1.42221,1.42238,2605200008.0
2006-08-31 12:35:00,1.42257,1.423,1.4225,1.42291,2872600014.0
2006-08-31 12:40:00,1.42293,1.42332,1.42272,1.42289,1950100004.0
2006-08-31 12:45:00,1.42296,1.42323,1.42262,1.4231,2319100004.0
2006-08-31 12:50:00,1.42312,1.42328,1.42281,1.42306,1890100006.0
2006-08-31 12:55:00,1.42313,1.42366,1.42291,1.42338,2462500004.0
2006-08-31 13:00:00,1.42338,1.42353,1.42317,1.42336,1656800004.0
2006-08-31 13:05:00,1.42325,1.42374,1.42313,1.42344,1407800005.0
2006-08-31 13:10:00,1.42343,1.42343,1.42299,1.4234,1604400005.0
2006-08-31 13:15:00,1.42334,1.42339,1.42271,1.42301,1282800001.0
2006-08-31 13:20:00,1.4227,1.423,1.4226,1.42292,1082100002.0
2006-08-31 13:25:00,1.42281,1.42291,1.42247,1.42278,1793000002.0
2006-08-31 13:30:00,1.42256,1.42282,1.42218,1.42264,2018300000.0
2006-08-31 13:35:00,1.4228,1.42296,1.42232,1.4228,2009800008.0
2006-08-31 13:40:00,1.42264,1.42356,1.42264,1.42346,1269700006.0
2006-08-31 13:45:00,1.42345,1.42366,1.4229,1.42356,1876900005.0
2006-08-31 13:50:00,1.4234,1.42368,1.42324,1.42347,1914800003.0
2006-08-31 13:55:00,1.42328,1.42358,1.42304,1.42332,1522800004.0
2006-08-31 14:00:00,1.42319,1.42365,1.42312,1.42315,1858000004.0
2006-08-31 14:05:00,1.42325,1.42356,1.42266,1.42279,1673600000.0
2006-08-31 14:10:00,1.42278,1.42299,1.4224,1.42255,1047300004.0
2006-08-31 14:15:00,1.42261,1.42322,1.42252,1.42301,2000400003.0
2006-08-31 14:20:00,1.42313,1.42394,1.42272,1.42349,1721700003.0
2006-08-31 14:25:00,1.42346,1.42367,1.42272,1.42294,1687000004.0
2006-08-31 14:30:00,1.42265,1.42612,1.42265,1.42573,170000000.0
2006-08-31 14:35:00,1.42571,1.42717,1.42542,1.42682,196700002.0
2006-08-31 14:40:00,1.42688,1.42736,1.42613,1.42692,239300000.0
2006-08-31 14:45:00,1.42674,1.42715,1.42657,1.42688,236400000.0
2006-08-31 14:50:00,1.42668,1.42714,1.426,1.42682,171800000.0
2006-08-31 14:55:00,1.4271,1.42745,1.42615,1.42635,230900000.0
2006-08-31 15:00:00,1.42633,1.42673,1.42591,1.42673,211800000.0
2006-08-31 15:05:00,1.42674,1.42739,1.42663,1.42707,231400002.0
2006-08-31 15:10:00,1.42703,1.42728,1.4267,1.42685,186300001.0
2006-08-31 15:15:00,1.42685,1.42694,1.42605,1.42611,172100000.0
2006-08-31 15:20:00,1.4261,1.42633,1.42568,1.42597,159900000.0
2006-08-31 15:25:00,1.42586,1.42665,1.42565,1.42631,184500001.0
2006-08-31 15:30:00,1.4264,1.4264,1.425,1.42584,191200001.0
2006-08-31 15:35:00,1.42597,1.42617,1.4251,1.4251,220100001.0
2006-08-31 15:40:00,1.42518,1.42525,1.42394,1.42445,205900001.0
2006-08-31 15:45:00,1.42432,1.42469,1.42405,1.42436,227300000.0
2006-08-31 15:50:00,1.42435,1.42454,1.42387,1.42411,151400000.0
2006-08-31 15:55:00,1.42422,1.42422,1.42344,1.42378,183500000.0
2006-08-31 16:00:00,1.42348,1.42394,1.42217,1.42243,169600000.0
2006-08-31 16:05:00,1.4226,1.42294,1.42234,1.4226,226000000.0
2006-08-31 16:10:00,1.42266,1.42269,1.42192,1.4224,162700001.0
2006-08-31 16:15:00,1.42205,1.42289,1.42193,1.42254,164500001.0
2006-08-31 16:20:00,1.42262,1.42378,1.42257,1.42367,219800001.0
2006-08-31 16:25:00,1.42371,1.42371,1.4213,1.42136,223600001.0
2006-08-31 16:30:00,1.42134,1.42234,1.42074,1.42165,216600000.0
2006-08-31 16:35:00,1.42154,1.42181,1.42086,1.42136,196300000.0
2006-08-31 16:40:00,1.42103,1.42121,1.4201,1.42063,252100000.0
2006-08-31 16:45:00,1.42051,1.42099,1.42023,1.42085,185700001.0
2006-08-31 16:50:00,1.42073,1.42164,1.4204,1.42131,227600000.0
2006-08-31 16:55:00,1.42119,1.42131,1.41993,1.42017,172000000.0
2006-08-31 17:00:00,1.41977,1.42014,1.4191,1.41974,235300001.0
2006-08-31 17:05:00,1.41976,1.42029,1.41943,1.4201,192900000.0
2006-08-31 17:10:00,1.42007,1.42029,1.41949,1.41949,176200000.0
2006-08-31 17:15:00,1.41986,1.42,1.41837,1.41894,215700000.0
2006-08-31 17:20:00,1.41904,1.41942,1.4184,1.41875,252500000.0
2006-08-31 17:25:00,1.41868,1.41926,1.41855,1.41887,180200000.0
2006-08-31 17:30:00,1.41887,1.41897,1.41784,1.41845,220000000.0
2006-08-31 17:35:00,1.4184,1.41841,1.41685,1.41692,199800000.0
2006-08-31 17:40:00,1.41674,1.41674,1.41568,1.41582,157200000.0
2006-08-31 17:45:00,1.41597,1.41616,1.41447,1.41498,222000000.0
2006-08-31 17:50:00,1.41499,1.41538,1.41387,1.41446,156100001.0
2006-08-31 17:55:00,1.41464,1.41542,1.41432,1.41509,216000000.0
2006-08-31 18:00:00,1.41536,1.41583,1.41488,1.41545,211000001.0
2006-08-31 18:05:00,1.41577,1.41625,1.4155,1.41615,225600000.0
2006-08-31 18:10:00,1.4161,1.4166,1.41591,1.41645,193800000.0
2006-08-31 18:15:00,1.41639,1.41659,1.41585,1.41612,224000003.0
2006-08-31 18:20:00,1.41622,1.41636,1.41577,1.41597,173100001.0
2006-08-31 18:25:00,1.41629,1.41638,1.41465,1.41488,179200000.0
2006-08-31 18:30:00,1.41484,1.41525,1.41417,1.41464,180300000.0
2006-08-31 18:35:00,1.41466,1.41535,1.41445,1.41528,200900001.0
2006-08-31 18:40:00,1.4151,1.41533,1.41459,1.41499,198100001.0
2006-08-31 18:45:00,1.41522,1.4159,1.4149,1.41507,164800000.0
2006-08-31 18:50:00,1.41509,1.41587,1.41504,1.41587,228700000.0
2006-08-31 18:55:00,1.41558,1.41612,1.41532,1.41583,181300000.0
2006-08-31 19:00:00,1.41594,1.41601,1.41532,1.41549,208300000.0
2006-08-31 19:05:00,1.41554,1.4158,1.41538,1.41544,190900000.0
2006-08-31 19:10:00,1.41563,1.41591,1.41526,1.41581,213200001.0
2006-08-31 19:15:00,1.41561,1.41561,1.41471,1.41513,151900000.0
2006-08-31 19:20:00,1.41505,1.41534,1.41482,1.41509,213800000.0
2006-08-31 19:25:00,1.41492,1.415,1.41444,1.41493,165900001.0
2006-08-31 19:30:00,1.41522,1.4158,1.41503,1.41564,184700000.0
2006-08-31 19:35:00,1.41544,1.41588,1.41509,1.41564,169900000.0
2006-08-31 19:40:00,1.41555,1.41566,1.41508,1.41542,217700000.0
2006-08-31 19:45:00,1.41532,1.41551,1.41474,1.41489,193300000.0
2006-08-31 19:50:00,1.41518,1.41528,1.41467,1.41528,188000000.0
2006-08-31 19:55:00,1.41534,1.41554,1.41499,1.41541,125700000.0
2006-08-31 20:00:00,1.41562,1.41579,1.41501,1.41519,244200000.0
2006-08-31 20:05:00,1.41519,1.41538,1.41445,1.41479,155900000.0
2006-08-31 20:10:00,1.41458,1.41514,1.41446,1.41501,203600001.0
2006-08-31 20:15:00,1.41511,1.41524,1.41434,1.41493,239400000.0
2006-08-31 20:20:00,1.4149,1.41543,1.4149,1.41517,204200001.0
2006-08-31 20:25:00,1.41543,1.41543,1.41449,1.41484,199900001.0
2006-08-31 20:30:00,1.41512,1.41516,1.41472,1.41488,183400001.0
2006-08-31 20:35:00,1.41474,1.41495,1.41436,1.41454,221500000.0
2006-08-31 20:40:00,1.41457,1.41519,1.41456,1.41504,206400000.0
2006-08-31 20:45:00,1.41491,1.41538,1.41462,1.41526,231100000.0
2006-08-31 20:50:00,1.41514,1.4154,1.41369,1.4138,213400000.0
2006-08-31 20:55:00,1.414,1.41483,1.41397,1.41478,200300000.0
2006-08-31 21:00:00,1.41494,1.41566,1.41457,1.41541,213200001.0
2006-08-31 21:05:00,1.41516,1.41568,1.41472,1.41488,171100000.0
2006-08-31 21:10:00,1.41491,1.4151,1.4144,1.41463,199600001.0
2006-08-31 21:15:00,1.41465,1.41497,1.41434,1.41443,198100001.0
2006-08-31 21:20:00,1.41445,1.4147,1.41405,1.41432,247900001.0
2006-08-31 21:25:00,1.41427,1.41474,1.41395,1.41459,207200001.0
2006-08-31 21:30:00,1.41453,1.41453,1.41408,1.41426,155500000.0
2006-08-31 21:35:00,1.41429,1.41438,1.41399,1.41428,175400000.0
2006-08-31 21:40:00,1.41415,1.41436,1.41377,1.41398,158600000.0
2006-08-31 21:45:00,1.41404,1.41428,1.41379,1.41404,192600000.0
2006-08-31 21:50:00,1.41413,1.41476,1.4139,1.41461,237400000.0
2006-08-31 21:55:00,1.41459,1.41512,1.41424,1.415,213400000.0
2006-08-31 22:00:00,1.41565,1.4158,1.41452,1.41474,197800001.0
2006-08-31 22:05:00,1.4149,1.4152,1.41434,1.41505,182300001.0
2006-08-31 22:10:00,1.41515,1.41552,1.4149,1.41518,181600000.0
2006-08-31 22:15:00,1.41541,1.41584,1.41531,1.41566,167700000.0
2006-08-31 22:20:00,1.41567,1.41595,1.41538,1.4158,225800001.0
2006-08-31 22:25:00,1.41573,1.41588,1.41529,1.41553,191200001.0
2006-08-31 22:30:00,1.41555,1.41564,1.41479,1.4151,182200000.0
2006-08-31 22:35:00,1.41529,1.41556,1.41475,1.41475,186100000.0
2006-08-31 22:40:00,1.41482,1.41484,1.41418,1.41436,166500000.0
2006-08-31 22:45:00,1.41433,1.41477,1.41395,1.4142,179100000.0
2006-08-31 22:50:00,1.41429,1.41441,1.41384,1.4139,189600000.0
2006-08-31 22:55:00,1.41414,1.41414,1.41342,1.41381,192800001.0
2006-08-31 23:00:00,1.4138,1.4139,1.4136,1.4136,146500000.0
2006-08-31 23:05:00,1.4139,1.4142,1.4135,1.4138,146500000.0
2006-08-31 23:10:00,1.4139,1.4141,1.4134,1.4135,146500000.0
2006-08-31 23:15:00,1.4134,1.4134,1.4129,1.4129,146500000.0
2006-08-31 23:20:00,1.4128,1.4131,1.4126,1.4129,117200000.0
2006-08-31 23:25:00,1.4127,1.413,1.4123,1.413,146500000.0
2006-08-31 23:30:00,1.4131,1.4139,1.4131,1.4136,146500000.0
2006-08-31 23:35:00,1.41361,1.41361,1.41254,1.41328,164400000.0
2006-08-31 23:40:00,1.41346,1.4135,1.4129,1.41322,223800000.0
2006-08-31 23:45:00,1.41328,1.41385,1.41282,1.4133,248900001.0
2006-08-31 23:50:00,1.41336,1.4142,1.41302,1.4142,213000000.0
2006-08-31 23:55:00,1.41331,1.41374,1.41268,1.41269,217900000.0
2006-09-01 00:00:00,1.41312,1.41372,1.41289,1.41372,246400000.0
2006-09-01 00:05:00,1.41387,1.41405,1.41358,1.41387,203200000.0
2006-09-01 00:10:00,1.414,1.4143,1.41373,1.414,216400000.0
2006-09-01 00:15:00,1.41375,1.41389,1.4131,1.41334,177200000.0
2006-09-01 00:20:00,1.41347,1.41422,1.41309,1.41406,180800000.0
2006-09-01 00:25:00,1.41403,1.41441,1.41383,1.41396,196400000.0
2006-09-01 00:30:00,1.41357,1.41422,1.41357,1.41387,164400000.0
2006-09-01 00:35:00,1.41423,1.41423,1.41386,1.41398,173100001.0
2006-09-01 00:40:00,1.4143,1.4143,1.41347,1.4143,174800001.0
2006-09-01 00:45:00,1.41413,1.41422,1.41379,1.41401,174200001.0
2006-09-01 00:50:00,1.41414,1.41432,1.41373,1.41397,149700000.0
2006-09-01 00:55:00,1.41391,1.41406,1.41354,1.41396,183300001.0
2006-09-01 01:00:00,1.41386,1.41393,1.41328,1.41372,203400001.0
2006-09-01 01:05:00,1.4139,1.41402,1.41356,1.41398,173200001.0
2006-09-01 01:10:00,1.41394,1.41424,1.41355,1.41387,187300001.0
2006-09-01 01:15:00,1.41376,1.41407,1.4134,1.41349,174200000.0
2006-09-01 01:20:00,1.41361,1.41399,1.41313,1.41336,180600000.0
2006-09-01 01:25:00,1.41328,1.41341,1.41301,1.41318,203600002.0
2006-09-01 01:30:00,1.41332,1.41412,1.41292,1.41403,186300000.0
2006-09-01 01:35:00,1.4139,1.41414,1.41347,1.41388,205200002.0
2006-09-01 01:40:00,1.41397,1.41419,1.41358,1.41396,224700001.0
2006-09-01 01:45:00,1.41393,1.41415,1.4134,1.41385,168300000.0
2006-09-01 01:50:00,1.41379,1.41431,1.41342,1.4141,179400001.0
2006-09-01 01:55:00,1.41409,1.4145,1.41397,1.4145,172800000.0
2006-09-01 02:00:00,1.41428,1.41491,1.41382,1.41468,313200000.0
2006-09-01 02:05:00,1.41459,1.41509,1.4141,1.41432,559100001.0
2006-09-01 02:10:00,1.41415,1.4146,1.41385,1.41415,452700001.0
2006-09-01 02:15:00,1.41403,1.41448,1.41356,1.41422,572200001.0
2006-09-01 02:20:00,1.41437,1.415,1.4143,1.41477,186800001.0
2006-09-01 02:25:00,1.41467,1.4149,1.41439,1.41485,340400001.0
2006-09-01 02:30:00,1.41494,1.415,1.41449,1.41483,410800000.0
2006-09-01 02:35:00,1.41472,1.41491,1.41409,1.41462,292300000.0
2006-09-01 02:40:00,1.41469,1.41486,1.41461,1.41486,229400001.0
2006-09-01 02:45:00,1.41438,1.4152,1.41419,1.41472,659400004.0
2006-09-01 02:50:00,1.4149,1.41526,1.41461,1.41482,267600000.0
2006-09-01 02:55:00,1.41492,1.41522,1.41461,1.41475,288000000.0
2006-09-01 03:00:00,1.41491,1.41515,1.41461,1.41467,401300000.0
2006-09-01 03:05:00,1.41473,1.41531,1.41456,1.41519,287300000.0
2006-09-01 03:10:00,1.41476,1.41519,1.41439,1.41485,245900002.0
2006-09-01 03:15:00,1.41459,1.41522,1.41459,1.41522,174000000.0
2006-09-01 03:20:00,1.41469,1.41526,1.41467,1.41514,296500001.0
2006-09-01 03:25:00,1.41562,1.41562,1.41471,1.41489,337800000.0
2006-09-01 03:30:00,1.41475,1.41523,1.41432,1.41447,198400000.0
2006-09-01 03:35:00,1.41453,1.41478,1.4142,1.41431,266900000.0
2006-09-01 03:40:00,1.41412,1.41495,1.414,1.41467,373900002.0
2006-09-01 03:45:00,1.41463,1.41493,1.41427,1.41429,198700001.0
2006-09-01 03:50:00,1.41438,1.41448,1.4135,1.41355,356000000.0
2006-09-01 03:55:00,1.41401,1.41408,1.41322,1.41394,598200001.0
2006-09-01 04:00:00,1.41378,1.41395,1.4133,1.41363,525100002.0
2006-09-01 04:05:00,1.41366,1.41433,1.41345,1.41397,533700001.0
2006-09-01 04:10:00,1.41388,1.41408,1.41346,1.41357,423300001.0
2006-09-01 04:15:00,1.41365,1.41406,1.41348,1.41356,343400000.0
2006-09-01 04:20:00,1.41357,1.41405,1.41352,1.41368,473400001.0
2006-09-01 04:25:00,1.4137,1.41442,1.41359,1.41422,556500001.0
2006-09-01 04:30:00,1.41373,1.41423,1.41364,1.41388,263700002.0
2006-09-01 04:35:00,1.41362,1.414,1.41317,1.4136,457000000.0
2006-09-01 04:40:00,1.41368,1.41409,1.41361,1.41398,290300002.0
2006-09-01 04:45:00,1.41387,1.41418,1.41358,1.41378,308100001.0
2006-09-01 04:50:00,1.41417,1.41446,1.41365,1.41387,197400000.0
2006-09-01 04:55:00,1.41416,1.41427,1.4137,1.41385,280400000.0
2006-09-01 05:00:00,1.41419,1.41441,1.41359,1.41374,491300003.0
2006-09-01 05:05:00,1.41371,1.414,1.41355,1.41365,1076700001.0
2006-09-01 05:10:00,1.41368,1.41413,1.41353,1.41353,829900001.0
2006-09-01 05:15:00,1.41364,1.41395,1.4134,1.41362,939500001.0
2006-09-01 05:20:00,1.41369,1.41397,1.41325,1.41339,1125900000.0
2006-09-01 05:25:00,1.41361,1.41409,1.41334,1.41387,1005300005.0
2006-09-01 05:30:00,1.41384,1.41417,1.41375,1.41377,885800003.0
2006-09-01 05:35:00,1.41394,1.41426,1.41371,1.41412,715700000.0
2006-09-01 05:40:00,1.41393,1.41428,1.41385,1.41408,726200002.0
2006-09-01 05:45:00,1.41413,1.41447,1.41406,1.41408,1006600003.0
2006-09-01 05:50:00,1.41406,1.41444,1.41392,1.41425,966500000.0
2006-09-01 05:55:00,1.4142,1.41441,1.41404,1.41413,814800001.0
2006-09-01 06:00:00,1.41416,1.41458,1.41408,1.4143,799600002.0
2006-09-01 06:05:00,1.41413,1.41479,1.41411,1.41455,1717500004.0
2006-09-01 06:10:00,1.41464,1.41506,1.41452,1.41477,1680000002.0
2006-09-01 06:15:00,1.41475,1.41482,1.41439,1.41464,937400005.0
2006-09-01 06:20:00,1.41452,1.41499,1.41451,1.41476,1524600001.0
2006-09-01 06:25:00,1.41477,1.41518,1.41477,1.41495,1332000004.0
2006-09-01 06:30:00,1.41482,1.41504,1.41442,1.41447,1017600001.0
2006-09-01 06:35:00,1.41432,1.41457,1.41419,1.41438,575900001.0
2006-09-01 06:40:00,1.4142,1.41435,1.41395,1.41418,999700001.0
2006-09-01 06:45:00,1.41423,1.41454,1.41408,1.41418,1029600002.0
2006-09-01 06:50:00,1.41437,1.41488,1.41418,1.41463,982700002.0
2006-09-01 06:55:00,1.41463,1.41481,1.41453,1.41463,972500003.0
2006-09-01 07:00:00,1.41478,1.41483,1.41428,1.41437,1260400002.0
2006-09-01 07:05:00,1.41451,1.41488,1.41443,1.41475,1041300006.0
2006-09-01 07:10:00,1.41489,1.41505,1.41468,1.41479,1875500005.0
2006-09-01 07:15:00,1.41495,1.41527,1.4147,1.41503,1374100001.0
2006-09-01 07:20:00,1.41499,1.4153,1.41472,1.4151,1928500009.0
2006-09-01 07:25:00,1.4151,1.41528,1.41462,1.41463,1203700000.0
2006-09-01 07:30:00,1.41468,1.41517,1.41463,1.41497,1937400002.0
2006-09-01 07:35:00,1.41506,1.41519,1.41461,1.41486,1409200001.0
2006-09-01 07:40:00,1.41489,1.41534,1.41486,1.41506,1934500004.0
2006-09-01 07:45:00,1.41521,1.4156,1.41485,1.41551,2772400002.0
2006-09-01 07:50:00,1.41538,1.41583,1.4153,1.41557,2541900006.0
2006-09-01 07:55:00,1.41554,1.41582,1.41523,1.41533,2834400006.0
2006-09-01 08:00:00,1.41541,1.41585,1.41521,1.41554,2060200005.0
2006-09-01 08:05:00,1.41577,1.4162,1.41556,1.41601,2393400005.0
2006-09-01 08:10:00,1.41606,1.41621,1.41557,1.41583,1541500006.0
2006-09-01 08:15:00,1.41576,1.41594,1.41496,1.41547,1347800001.0
2006-09-01 08:20:00,1.41505,1.41521,1.41436,1.41482,1807400003.0
2006-09-01 08:25:00,1.4149,1.41492,1.41434,1.41469,2126400001.0
2006-09-01 08:30:00,1.41474,1.41483,1.41385,1.41439,1905800006.0
2006-09-01 08:35:00,1.4145,1.41478,1.41424,1.41436,2032300004.0
2006-09-01 08:40:00,1.41424,1.41471,1.41417,1.41432,2043600009.0
2006-09-01 08:45:00,1.41435,1.41483,1.41415,1.41415,2889600009.0
2006-09-01 08:50:00,1.41444,1.41517,1.41408,1.41506,2902500004.0
2006-09-01 08:55:00,1.41521,1.4155,1.41503,1.41531,2502600005.0
2006-09-01 09:00:00,1.41538,1.41564,1.41501,1.41514,2706000007.0
2006-09-01 09:05:00,1.41507,1.41531,1.41477,1.41506,2026600004.0
2006-09-01 09:10:00,1.41495,1.41534,1.41488,1.41521,2218000007.0
2006-09-01 09:15:00,1.41515,1.41595,1.41492,1.41568,2354300006.0
2006-09-01 09:20:00,1.41564,1.4164,1.41547,1.41606,1671000004.0
2006-09-01 09:25:00,1.41606,1.41666,1.4159,1.4166,2322200004.0
2006-09-01 09:30:00,1.41658,1.4166,1.41597,1.41637,2073700004.0
2006-09-01 09:35:00,1.41637,1.41686,1.41635,1.41674,1880200005.0
2006-09-01 09:40:00,1.41644,1.41676,1.41628,1.41628,2083300004.0
2006-09-01 09:45:00,1.41647,1.41704,1.4164,1.41684,2413900003.0
2006-09-01 09:50:00,1.4167,1.41693,1.41639,1.41667,2224900005.0
2006-09-01 09:55:00,1.41662,1.41729,1.41649,1.41717,2927300003.0
2006-09-01 10:00:00,1.41721,1.4179,1.41721,1.41772,2324600008.0
2006-09-01 10:05:00,1.41756,1.41801,1.41721,1.4175,2434600005.0
2006-09-01 10:10:00,1.41748,1.41771,1.41734,1.41763,2291200005.0
2006-09-01 10:15:00,1.41778,1.41825,1.41762,1.41825,1974600009.0
2006-09-01 10:20:00,1.41827,1.41848,1.41807,1.41816,2231700004.0
2006-09-01 10:25:00,1.41813,1.41832,1.41767,1.4177,2512400005.0
2006-09-01 10:30:00,1.4179,1.41823,1.41696,1.41743,2601500008.0
2006-09-01 10:35:00,1.41744,1.41795,1.41744,1.4177,2432700004.0
2006-09-01 10:40:00,1.41743,1.41743,1.41622,1.41705,2311000003.0
2006-09-01 10:45:00,1.41708,1.41748,1.41682,1.41731,2149400009.0
2006-09-01 10:50:00,1.41738,1.41782,1.4172,1.41741,2278100007.0
2006-09-01 10:55:00,1.41725,1.41763,1.41695,1.4173,2703000006.0
2006-09-01 11:00:00,1.41742,1.41762,1.41696,1.41726,2281300006.0
2006-09-01 11:05:00,1.41726,1.4173,1.41668,1.41682,2152400001.0
2006-09-01 11:10:00,1.41679,1.41699,1.41645,1.41692,2379200001.0
2006-09-01 11:15:00,1.41698,1.41726,1.41672,1.41684,2053100002.0
2006-09-01 11:20:00,1.41686,1.41717,1.41675,1.41701,2771000006.0
2006-09-01 11:25:00,1.41701,1.41706,1.41662,1.41683,2440600001.0
2006-09-01 11:30:00,1.41688,1.41695,1.41642,1.41664,2686000007.0
2006-09-01 11:35:00,1.41679,1.41729,1.41663,1.41698,2757000004.0
2006-09-01 11:40:00,1.41705,1.41706,1.41647,1.41651,3238100009.0
2006-09-01 11:45:00,1.41666,1.41676,1.41622,1.41632,2342800003.0
2006-09-01 11:50:00,1.41642,1.41717,1.41642,1.41695,1360000004.0
2006-09-01 11:55:00,1.41697,1.41707,1.41654,1.41662,2270000004.0
2006-09-01 12:00:00,1.41659,1.41697,1.41638,1.41683,2092900004.0
2006-09-01 12:05:00,1.41687,1.41695,1.41623,1.41642,1932900005.0
2006-09-01 12:10:00,1.41646,1.41676,1.4161,1.41636,1855400002.0
2006-09-01 12:15:00,1.41627,1.41663,1.41623,1.41644,1655000004.0
2006-09-01 12:20:00,1.41639,1.41657,1.41619,1.41624,2139300002.0
2006-09-01 12:25:00,1.41644,1.4167,1.41623,1.41661,2381400002.0
2006-09-01 12:30:00,1.41666,1.41681,1.41633,1.41655,2623300004.0
2006-09-01 12:35:00,1.41679,1.41688,1.41633,1.41647,2680400004.0
2006-09-01 12:40:00,1.41647,1.41684,1.41638,1.41669,2032400005.0
2006-09-01 12:45:00,1.41678,1.41692,1.41638,1.41674,2358900006.0
2006-09-01 12:50:00,1.41682,1.41704,1.41659,1.41667,1877200001.0
2006-09-01 12:55:00,1.41669,1.41691,1.4163,1.41676,2545800012.0
2006-09-01 13:00:00,1.41668,1.41686,1.41641,1.41655,1546800002.0
2006-09-01 13:05:00,1.41658,1.41702,1.41655,1.41665,1369400007.0
2006-09-01 13:10:00,1.41662,1.41698,1.41643,1.41681,1494300004.0
2006-09-01 13:15:00,1.41677,1.41717,1.41663,1.417,1375000001.0
2006-09-01 13:20:00,1.41696,1.41757,1.41694,1.41726,1090200002.0
2006-09-01 13:25:00,1.41734,1.41744,1.41703,1.41723,1807300004.0
2006-09-01 13:30:00,1.4173,1.41771,1.41714,1.41723,2104400003.0
2006-09-01 13:35:00,1.4173,1.41755,1.41705,1.41748,2002300002.0
2006-09-01 13:40:00,1.41711,1.41741,1.41683,1.4174,1216700006.0
2006-09-01 13:45:00,1.41741,1.41749,1.41685,1.41717,1906500003.0
2006-09-01 13:50:00,1.41715,1.41719,1.41643,1.41666,1929200003.0
2006-09-01 13:55:00,1.41615,1.41626,1.41539,1.41583,1699100006.0
2006-09-01 14:00:00,1.41577,1.41678,1.41568,1.41637,1984900005.0
2006-09-01 14:05:00,1.41633,1.41656,1.41604,1.41604,1623700003.0
2006-09-01 14:10:00,1.41602,1.41623,1.41509,1.41566,1049200002.0
2006-09-01 14:15:00,1.41578,1.41683,1.41537,1.41599,2009100003.0
2006-09-01 14:20:00,1.41607,1.41668,1.41589,1.41629,1830800007.0
2006-09-01 14:25:00,1.41624,1.41654,1.41302,1.41379,1711500005.0
2006-09-01 14:30:00,1.4135,1.41538,1.4115,1.41362,207700002.0
2006-09-01 14:35:00,1.41363,1.41445,1.41337,1.41376,161000000.0
2006-09-01 14:40:00,1.4137,1.41429,1.41275,1.4129,236100000.0
2006-09-01 14:45:00,1.41285,1.41343,1.41261,1.4134,166700000.0
2006-09-01 14:50:00,1.41305,1.41332,1.41118,1.41171,176200000.0
2006-09-01 14:55:00,1.41196,1.4127,1.41145,1.41199,173700000.0
2006-09-01 15:00:00,1.41282,1.41295,1.41129,1.41154,216100002.0
2006-09-01 15:05:00,1.41156,1.41161,1.41039,1.41057,192700000.0
2006-09-01 15:10:00,1.41049,1.41124,1.4103,1.41078,218500001.0
2006-09-01 15:15:00,1.41091,1.41163,1.4105,1.41072,251900000.0
2006-09-01 15:20:00,1.41078,1.4112,1.41051,1.4109,170400000.0
2006-09-01 15:25:00,1.41093,1.41099,1.41028,1.41071,167400000.0
2006-09-01 15:30:00,1.41072,1.41093,1.41015,1.41054,194100000.0
2006-09-01 15:35:00,1.41059,1.41139,1.41059,1.41101,183600001.0
2006-09-01 15:40:00,1.41125,1.41185,1.41061,1.4116,143600000.0
2006-09-01 15:45:00,1.41166,1.4119,1.41069,1.41083,242500001.0
2006-09-01 15:50:00,1.41056,1.41148,1.41056,1.41121,232000001.0
2006-09-01 15:55:00,1.41128,1.41135,1.41073,1.41097,201500000.0
2006-09-01 16:00:00,1.41055,1.41281,1.41055,1.41213,188200000.0
2006-09-01 16:05:00,1.41201,1.4122,1.41149,1.41166,187400001.0
2006-09-01 16:10:00,1.41179,1.41305,1.41179,1.41283,209400003.0
2006-09-01 16:15:00,1.4126,1.41332,1.41242,1.41261,154900000.0
2006-09-01 16:20:00,1.41226,1.41265,1.41175,1.41189,157600000.0
2006-09-01 16:25:00,1.41215,1.41261,1.41172,1.41246,213400000.0
2006-09-01 16:30:00,1.41254,1.41291,1.41227,1.41247,221700002.0
2006-09-01 16:35:00,1.41258,1.4134,1.41215,1.4134,163600000.0
2006-09-01 16:40:00,1.41337,1.41401,1.41281,1.41401,214100000.0
2006-09-01 16:45:00,1.41381,1.41446,1.41375,1.4141,206900000.0
2006-09-01 16:50:00,1.41388,1.41435,1.41356,1.41386,228200000.0
2006-09-01 16:55:00,1.41408,1.41592,1.41395,1.41558,159000000.0
2006-09-01 17:00:00,1.41531,1.41627,1.41528,1.4158,209200000.0
2006-09-01 17:05:00,1.4156,1.41602,1.41496,1.41531,206300000.0
2006-09-01 17:10:00,1.41511,1.41615,1.41505,1.41564,170700000.0
2006-09-01 17:15:00,1.41582,1.41582,1.41514,1.41544,198900001.0
2006-09-01 17:20:00,1.41539,1.4165,1.41528,1.4162,209500000.0
2006-09-01 17:25:00,1.4161,1.41651,1.41484,1.41539,186200001.0
2006-09-01 17:30:00,1.41533,1.41616,1.41477,1.4159,214600001.0
2006-09-01 17:35:00,1.41592,1.41703,1.41575,1.41703,202900000.0
2006-09-01 17:40:00,1.41692,1.41793,1.41692,1.41751,218000000.0
2006-09-01 17:45:00,1.41756,1.41788,1.41653,1.41694,186000000.0
2006-09-01 17:50:00,1.41695,1.41754,1.41653,1.41704,175600001.0
2006-09-01 17:55:00,1.41724,1.41847,1.41681,1.41813,238500003.0
2006-09-01 18:00:00,1.41849,1.41926,1.41834,1.41878,185600000.0
2006-09-01 18:05:00,1.41877,1.4188,1.41819,1.41856,193300000.0
2006-09-01 18:10:00,1.41849,1.41854,1.41776,1.41849,177800000.0
2006-09-01 18:15:00,1.41839,1.41842,1.41756,1.41813,178600000.0
2006-09-01 18:20:00,1.41795,1.41822,1.41711,1.41714,217900000.0
2006-09-01 18:25:00,1.41739,1.41753,1.41586,1.41688,188000001.0
2006-09-01 18:30:00,1.41702,1.41713,1.41663,1.41713,152400000.0
2006-09-01 18:35:00,1.41712,1.41752,1.41692,1.4171,216700001.0
2006-09-01 18:40:00,1.4171,1.41799,1.41704,1.41781,173800000.0
2006-09-01 18:45:00,1.41801,1.41806,1.41741,1.4175,178100001.0
2006-09-01 18:50:00,1.41783,1.41839,1.41774,1.41832,208900000.0
2006-09-01 18:55:00,1.41813,1.41948,1.41788,1.41924,194500000.0
2006-09-01 19:00:00,1.41926,1.41929,1.41817,1.41851,216800000.0
2006-09-01 19:05:00,1.4186,1.41879,1.41805,1.41809,227400001.0
2006-09-01 19:10:00,1.41826,1.41878,1.41779,1.41817,223500002.0
2006-09-01 19:15:00,1.41799,1.41818,1.41716,1.41743,176600000.0
2006-09-01 19:20:00,1.41732,1.4178,1.41697,1.41755,230200000.0
2006-09-01 19:25:00,1.41766,1.41766,1.41648,1.4169,178400000.0
2006-09-01 19:30:00,1.41694,1.41718,1.41672,1.41707,221700002.0
2006-09-01 19:35:00,1.41715,1.41738,1.41681,1.41729,152800000.0
2006-09-01 19:40:00,1.41724,1.41782,1.41708,1.41755,179100001.0
2006-09-01 19:45:00,1.41737,1.41746,1.41678,1.41741,229500000.0
2006-09-01 19:50:00,1.41771,1.41804,1.4174,1.41791,201700000.0
2006-09-01 19:55:00,1.4179,1.41814,1.41778,1.41781,165100000.0
2006-09-01 20:00:00,1.4179,1.41813,1.41723,1.41751,204300000.0
2006-09-01 20:05:00,1.4175,1.41766,1.41705,1.41754,185900001.0
2006-09-01 20:10:00,1.41718,1.41798,1.41718,1.41795,175000000.0
2006-09-01 20:15:00,1.41792,1.41807,1.41756,1.41787,197800000.0
2006-09-01 20:20:00,1.41788,1.41796,1.4174,1.41775,207200001.0
2006-09-01 20:25:00,1.41796,1.41856,1.41728,1.41828,221300002.0
2006-09-01 20:30:00,1.4184,1.4188,1.4179,1.41865,196200000.0
2006-09-01 20:35:00,1.41847,1.41868,1.41815,1.41834,295700003.0
2006-09-01 20:40:00,1.41836,1.41855,1.418,1.41846,206000000.0
2006-09-01 20:45:00,1.41833,1.41874,1.41825,1.41864,234500000.0
2006-09-01 20:50:00,1.41851,1.41879,1.41824,1.4185,166400000.0
2006-09-01 20:55:00,1.4185,1.41881,1.41839,1.41869,180000000.0
2006-09-01 21:00:00,1.41851,1.41876,1.41817,1.41858,196800001.0
2006-09-01 21:05:00,1.41828,1.41867,1.41825,1.41845,198400001.0
2006-09-01 21:10:00,1.41845,1.41845,1.41755,1.41771,229300000.0
2006-09-01 21:15:00,1.41776,1.41848,1.41753,1.4178,225600001.0
2006-09-01 21:20:00,1.41791,1.41815,1.41698,1.41747,227000000.0
2006-09-01 21:25:00,1.41757,1.41799,1.41745,1.41791,176400000.0
2006-09-01 21:30:00,1.41788,1.41822,1.4177,1.41801,200700001.0
2006-09-01 21:35:00,1.41798,1.41803,1.41744,1.41791,179600001.0
2006-09-01 21:40:00,1.41771,1.4181,1.41762,1.41774,204600002.0
2006-09-01 21:45:00,1.41779,1.41817,1.41764,1.41808,186200000.0
2006-09-01 21:50:00,1.41823,1.41832,1.41785,1.41797,183000000.0
2006-09-01 21:55:00,1.41783,1.41804,1.41737,1.4175,257600001.0
2006-09-01 22:00:00,1.41768,1.41796,1.41744,1.41772,191800002.0
2006-09-01 22:05:00,1.41767,1.41805,1.41728,1.41751,199300000.0
2006-09-01 22:10:00,1.41746,1.41794,1.41735,1.41779,209700000.0
2006-09-01 22:15:00,1.41791,1.4186,1.41776,1.41852,178100000.0
2006-09-01 22:20:00,1.41852,1.41879,1.41807,1.41821,218300000.0
2006-09-01 22:25:00,1.41807,1.4185,1.41767,1.41784,195100001.0
2006-09-01 22:30:00,1.41787,1.418,1.41714,1.41748,215100000.0
2006-09-01 22:35:00,1.41754,1.4177,1.41716,1.41747,180800000.0
2006-09-01 22:40:00,1.41732,1.4177,1.41696,1.41711,171400000.0
2006-09-01 22:45:00,1.41702,1.41749,1.41642,1.41725,178100000.0
2006-09-01 22:50:00,1.41725,1.41793,1.41699,1.41772,165600000.0
2006-09-01 22:55:00,1.41767,1.41773,1.4171,1.4171,166300001.0
2006-09-03 23:25:00,1.41727,1.41807,1.41727,1.41787,150800001.0
2006-09-03 23:30:00,1.41764,1.41813,1.41764,1.41803,89700000.0
2006-09-03 23:35:00,1.41813,1.41816,1.41777,1.41777,234400001.0
2006-09-03 23:40:00,1.41773,1.41793,1.41721,1.41789,80300000.0
2006-09-03 23:45:00,1.41796,1.41796,1.41778,1.41786,42200000.0
2006-09-03 23:50:00,1.41783,1.41796,1.41731,1.41731,156700001.0
2006-09-03 23:55:00,1.41774,1.41796,1.41732,1.41767,153000001.0
2006-09-04 00:00:00,1.4168,1.41818,1.4168,1.41814,178700000.0
2006-09-04 00:05:00,1.41821,1.41832,1.41798,1.41814,169000000.0
2006-09-04 00:10:00,1.41825,1.41837,1.41794,1.41837,206400001.0
2006-09-04 00:15:00,1.41807,1.41911,1.4177,1.41872,185400001.0
2006-09-04 00:20:00,1.41889,1.41907,1.41781,1.41839,202400002.0
2006-09-04 00:25:00,1.4185,1.4185,1.41808,1.41815,184800000.0
2006-09-04 00:30:00,1.4179,1.41878,1.4179,1.4184,203500001.0
2006-09-04 00:35:00,1.41875,1.41875,1.41793,1.41808,222100000.0
2006-09-04 00:40:00,1.41815,1.41853,1.41795,1.41851,185400000.0
2006-09-04 00:45:00,1.41851,1.41862,1.41821,1.41832,147600000.0
2006-09-04 00:50:00,1.41847,1.41866,1.41776,1.41822,173700000.0
2006-09-04 00:55:00,1.41824,1.41862,1.41776,1.41862,181900000.0
2006-09-04 01:00:00,1.41871,1.41971,1.41857,1.41948,210500000.0
2006-09-04 01:05:00,1.41953,1.41958,1.41897,1.41943,195800000.0
2006-09-04 01:10:00,1.41933,1.41937,1.41866,1.41903,173900000.0
2006-09-04 01:15:00,1.41906,1.41929,1.41877,1.41914,201600001.0
2006-09-04 01:20:00,1.41919,1.41935,1.41864,1.41935,112100000.0
2006-09-04 01:25:00,1.41927,1.41986,1.41904,1.41981,185500000.0
2006-09-04 01:30:00,1.42006,1.42063,1.41957,1.42063,185500001.0
2006-09-04 01:35:00,1.42051,1.42085,1.42029,1.42082,177200000.0
2006-09-04 01:40:00,1.42072,1.42088,1.42022,1.42048,190300000.0
2006-09-04 01:45:00,1.42045,1.42059,1.41969,1.42014,173500000.0
2006-09-04 01:50:00,1.42009,1.42016,1.4197,1.41985,217300000.0
2006-09-04 01:55:00,1.41983,1.42033,1.41953,1.41994,189400001.0
2006-09-04 02:00:00,1.41959,1.41993,1.41905,1.41976,334000001.0
2006-09-04 02:05:00,1.41978,1.41986,1.41919,1.41962,589900001.0
2006-09-04 02:10:00,1.41944,1.41981,1.41908,1.41944,449000000.0
2006-09-04 02:15:00,1.41932,1.4196,1.41875,1.41931,552700002.0
2006-09-04 02:20:00,1.41943,1.41972,1.41902,1.41939,195100000.0
2006-09-04 02:25:00,1.41931,1.41944,1.41893,1.41934,366000001.0
2006-09-04 02:30:00,1.4195,1.4195,1.4189,1.41941,356500001.0
2006-09-04 02:35:00,1.41926,1.41944,1.41874,1.41923,309100000.0
2006-09-04 02:40:00,1.41931,1.42022,1.41926,1.42022,196400001.0
2006-09-04 02:45:00,1.41962,1.42008,1.41934,1.41964,569900000.0
2006-09-04 02:50:00,1.41985,1.42006,1.41945,1.41965,283800000.0
2006-09-04 02:55:00,1.41961,1.41961,1.41899,1.41899,291000002.0
2006-09-04 03:00:00,1.41917,1.42008,1.41913,1.41972,315700002.0
2006-09-04 03:05:00,1.41969,1.42016,1.41948,1.42016,330500001.0
2006-09-04 03:10:00,1.41977,1.42048,1.4197,1.42041,187800000.0
2006-09-04 03:15:00,1.42022,1.42074,1.41988,1.42074,181100000.0
2006-09-04 03:20:00,1.42037,1.42092,1.42005,1.42019,257900000.0
2006-09-04 03:25:00,1.42065,1.42065,1.41981,1.41981,342400001.0
2006-09-04 03:30:00,1.41981,1.42121,1.4196,1.42084,226600001.0
2006-09-04 03:35:00,1.42076,1.42079,1.42004,1.42017,274800000.0
2006-09-04 03:40:00,1.42013,1.42071,1.42007,1.42034,358200000.0
2006-09-04 03:45:00,1.42032,1.42057,1.41995,1.42022,193500000.0
2006-09-04 03:50:00,1.42047,1.42058,1.41988,1.4202,328200000.0
2006-09-04 03:55:00,1.42055,1.42093,1.41995,1.42041,576800002.0
2006-09-04 04:00:00,1.42023,1.42043,1.42001,1.42011,525000002.0
2006-09-04 04:05:00,1.41997,1.42092,1.41997,1.42071,503500000.0
2006-09-04 04:10:00,1.42064,1.42117,1.42036,1.42108,436100003.0
2006-09-04 04:15:00,1.42106,1.4214,1.42098,1.42119,352500000.0
2006-09-04 04:20:00,1.42104,1.42136,1.42083,1.42086,472300001.0
2006-09-04 04:25:00,1.42086,1.42147,1.42081,1.4213,536300002.0
2006-09-04 04:30:00,1.42076,1.42113,1.42074,1.42089,163800001.0
2006-09-04 04:35:00,1.42074,1.4211,1.42067,1.4207,277800000.0
2006-09-04 04:40:00,1.42067,1.4211,1.42067,1.4211,272800001.0
2006-09-04 04:45:00,1.42105,1.42125,1.42049,1.42054,209800001.0
2006-09-04 04:50:00,1.421,1.42126,1.42049,1.42084,187800001.0
2006-09-04 04:55:00,1.42129,1.42213,1.42101,1.42165,289800000.0
2006-09-04 05:00:00,1.42192,1.42222,1.42183,1.42187,331400001.0
2006-09-04 05:05:00,1.42195,1.42215,1.42162,1.42171,1084500001.0
2006-09-04 05:10:00,1.42174,1.4221,1.42164,1.42167,844300001.0
2006-09-04 05:15:00,1.4218,1.42213,1.42168,1.42168,1002100004.0
2006-09-04 05:20:00,1.4219,1.42205,1.42158,1.42195,1020400000.0
2006-09-04 05:25:00,1.4219,1.42217,1.42177,1.42185,1238600001.0
2006-09-04 05:30:00,1.42185,1.4221,1.42155,1.42163,909200005.0
2006-09-04 05:35:00,1.42183,1.42198,1.4214,1.42188,720900002.0
2006-09-04 05:40:00,1.42172,1.42206,1.42145,1.42161,812200003.0
2006-09-04 05:45:00,1.42168,1.42205,1.42162,1.42162,979700001.0
2006-09-04 05:50:00,1.42162,1.42201,1.42162,1.42185,871000000.0
2006-09-04 05:55:00,1.4218,1.42214,1.42163,1.42165,712900002.0
2006-09-04 06:00:00,1.42161,1.4217,1.42085,1.42089,895200003.0
2006-09-04 06:05:00,1.42087,1.4213,1.42085,1.421,1937400002.0
2006-09-04 06:10:00,1.42104,1.42116,1.42083,1.42086,1278600000.0
2006-09-04 06:15:00,1.4208,1.4211,1.4208,1.42096,1287600002.0
2006-09-04 06:20:00,1.42091,1.42131,1.42081,1.42113,1429800005.0
2006-09-04 06:25:00,1.42114,1.42142,1.42106,1.42112,1351200004.0
2006-09-04 06:30:00,1.42118,1.42136,1.42099,1.42114,1059800001.0
2006-09-04 06:35:00,1.42102,1.42161,1.42091,1.42146,612800002.0
2006-09-04 06:40:00,1.42134,1.42176,1.42129,1.4215,997400001.0
2006-09-04 06:45:00,1.42153,1.42194,1.42144,1.42171,990400000.0
2006-09-04 06:50:00,1.4219,1.42223,1.42177,1.42182,979400000.0
2006-09-04 06:55:00,1.4218,1.42193,1.42153,1.42157,978800002.0
2006-09-04 07:00:00,1.42185,1.4219,1.42146,1.42166,1297600004.0
2006-09-04 07:05:00,1.42176,1.42185,1.42139,1.42142,1067100003.0
2006-09-04 07:10:00,1.42151,1.42176,1.42126,1.42153,1966100007.0
2006-09-04 07:15:00,1.4216,1.42206,1.42145,1.42198,1386600003.0
2006-09-04 07:20:00,1.42197,1.42206,1.42171,1.422,1865900002.0
2006-09-04 07:25:00,1.42184,1.42212,1.42172,1.42184,1325200003.0
2006-09-04 07:30:00,1.42188,1.42203,1.42162,1.42176,1973200002.0
2006-09-04 07:35:00,1.42172,1.42201,1.42155,1.42187,1222100002.0
2006-09-04 07:40:00,1.42194,1.42218,1.42147,1.4217,1918300003.0
2006-09-04 07:45:00,1.42174,1.42204,1.42141,1.42173,2897400002.0
2006-09-04 07:50:00,1.42154,1.42168,1.42117,1.42143,2613600005.0
2006-09-04 07:55:00,1.42126,1.4216,1.42111,1.42137,2867400006.0
2006-09-04 08:00:00,1.42139,1.42142,1.42024,1.4204,2049200005.0
2006-09-04 08:05:00,1.42033,1.42087,1.41976,1.42049,2303400002.0
2006-09-04 08:10:00,1.42048,1.42083,1.42011,1.42025,1528400005.0
2006-09-04 08:15:00,1.42014,1.42056,1.41997,1.42056,1340100004.0
2006-09-04 08:20:00,1.42053,1.42081,1.42027,1.42072,1844200006.0
2006-09-04 08:25:00,1.42087,1.42096,1.42021,1.42076,2220400005.0
2006-09-04 08:30:00,1.42062,1.42066,1.4196,1.41978,1863300002.0
2006-09-04 08:35:00,1.41964,1.42034,1.41961,1.42011,2191400008.0
2006-09-04 08:40:00,1.42004,1.42116,1.42004,1.42109,1985700002.0
2006-09-04 08:45:00,1.42116,1.42134,1.42083,1.42116,2867800009.0
2006-09-04 08:50:00,1.42138,1.42179,1.42091,1.42125,2793900008.0
2006-09-04 08:55:00,1.42123,1.42146,1.42073,1.42083,2648800012.0
2006-09-04 09:00:00,1.42094,1.42189,1.42079,1.42162,2886600006.0
2006-09-04 09:05:00,1.42144,1.42191,1.42138,1.42175,1950300004.0
2006-09-04 09:10:00,1.42171,1.42184,1.42115,1.42135,2094900003.0
2006-09-04 09:15:00,1.42143,1.42184,1.42112,1.42166,2188500003.0
2006-09-04 09:20:00,1.42145,1.42174,1.42104,1.42112,1621900003.0
2006-09-04 09:25:00,1.42111,1.42129,1.42086,1.42113,2330200006.0
2006-09-04 09:30:00,1.4212,1.42157,1.42084,1.42105,2245800001.0
2006-09-04 09:35:00,1.42102,1.42115,1.42036,1.42068,1957800005.0
2006-09-04 09:40:00,1.4207,1.42165,1.4207,1.42147,2122900002.0
2006-09-04 09:45:00,1.42172,1.42179,1.42095,1.42106,2099400004.0
2006-09-04 09:50:00,1.42096,1.42164,1.4208,1.42145,2297600004.0
2006-09-04 09:55:00,1.42143,1.42156,1.42118,1.42153,3174700006.0
2006-09-04 10:00:00,1.42137,1.42173,1.42099,1.42124,2295300004.0
2006-09-04 10:05:00,1.42092,1.42176,1.42079,1.42173,2353800002.0
2006-09-04 10:10:00,1.42181,1.42224,1.42149,1.42223,2281800008.0
2006-09-04 10:15:00,1.42224,1.4224,1.42183,1.4222,1948200004.0
2006-09-04 10:20:00,1.42225,1.42249,1.42182,1.42195,2140600002.0
2006-09-04 10:25:00,1.42183,1.42216,1.42144,1.42192,2706100007.0
2006-09-04 10:30:00,1.42185,1.42222,1.42167,1.42184,2663100005.0
2006-09-04 10:35:00,1.4218,1.42197,1.42127,1.4214,2487400007.0
2006-09-04 10:40:00,1.42129,1.42151,1.42101,1.42136,2309100004.0
2006-09-04 10:45:00,1.4215,1.42168,1.42117,1.42131,2146100004.0
2006-09-04 10:50:00,1.42136,1.42143,1.42062,1.421,2238800005.0
2006-09-04 10:55:00,1.42112,1.42164,1.42097,1.42132,2526000002.0
2006-09-04 11:00:00,1.42141,1.42165,1.42106,1.42165,2398200005.0
2006-09-04 11:05:00,1.42166,1.42227,1.42149,1.42215,2309700011.0
2006-09-04 11:10:00,1.42211,1.42239,1.4218,1.42227,2555000007.0
2006-09-04 11:15:00,1.42253,1.42266,1.42175,1.42197,2067000005.0
2006-09-04 11:20:00,1.42189,1.42255,1.42188,1.42211,2610300007.0
2006-09-04 11:25:00,1.42213,1.42233,1.42185,1.42205,2550300005.0
2006-09-04 11:30:00,1.42205,1.42233,1.4218,1.42211,2602000005.0
2006-09-04 11:35:00,1.42223,1.42235,1.42189,1.4221,2811300006.0
2006-09-04 11:40:00,1.42215,1.42286,1.42194,1.4227,3194300007.0
2006-09-04 11:45:00,1.42293,1.42309,1.42253,1.42291,2568200002.0
2006-09-04 11:50:00,1.42286,1.42311,1.42255,1.42275,1337600005.0
2006-09-04 11:55:00,1.42282,1.42294,1.42256,1.42269,2257400010.0
2006-09-04 12:00:00,1.42281,1.42313,1.42255,1.42274,2244100005.0
2006-09-04 12:05:00,1.42282,1.42311,1.42251,1.42305,2008900000.0
2006-09-04 12:10:00,1.42304,1.42361,1.42277,1.42355,1950700006.0
2006-09-04 12:15:00,1.42358,1.42394,1.42314,1.42386,1823800006.0
2006-09-04 12:20:00,1.42386,1.424,1.42338,1.42343,2112100004.0
2006-09-04 12:25:00,1.42355,1.42399,1.42341,1.42377,2640600006.0
2006-09-04 12:30:00,1.42376,1.42395,1.42324,1.42341,2553100006.0
2006-09-04 12:35:00,1.42348,1.42359,1.423,1.42323,2758800009.0
2006-09-04 12:40:00,1.42333,1.42384,1.42318,1.42384,2051100005.0
2006-09-04 12:45:00,1.42385,1.42413,1.42341,1.42363,2167400004.0
2006-09-04 12:50:00,1.42371,1.42379,1.42328,1.42369,2038600003.0
2006-09-04 12:55:00,1.42372,1.42416,1.42353,1.42381,2391800006.0
2006-09-04 13:00:00,1.42385,1.4243,1.42375,1.42413,1700800003.0
2006-09-04 13:05:00,1.42415,1.42456,1.42401,1.42401,1448600006.0
2006-09-04 13:10:00,1.42397,1.42405,1.4234,1.42354,1555500004.0
2006-09-04 13:15:00,1.42343,1.42377,1.42326,1.42355,1310400003.0
2006-09-04 13:20:00,1.42354,1.42363,1.42324,1.42348,1035100001.0
2006-09-04 13:25:00,1.42349,1.42353,1.42289,1.42311,1706500002.0
2006-09-04 13:30:00,1.42313,1.42333,1.42282,1.42282,2009100005.0
2006-09-04 13:35:00,1.42297,1.42338,1.42286,1.42312,1967900006.0
2006-09-04 13:40:00,1.42298,1.42335,1.42279,1.42312,1156300000.0
2006-09-04 13:45:00,1.42282,1.42306,1.42259,1.42303,1853900003.0
2006-09-04 13:50:00,1.42292,1.42321,1.4227,1.42311,1872000005.0
2006-09-04 13:55:00,1.42294,1.42355,1.42271,1.42331,1759600009.0
2006-09-04 14:00:00,1.42316,1.42331,1.42253,1.42255,1874300004.0
2006-09-04 14:05:00,1.42255,1.42289,1.42207,1.42229,1680400005.0
2006-09-04 14:10:00,1.42249,1.42261,1.42158,1.42161,1043500004.0
2006-09-04 14:15:00,1.42152,1.42215,1.42138,1.42203,1996300004.0
2006-09-04 14:20:00,1.42211,1.42267,1.42204,1.4224,1924900003.0
2006-09-04 14:25:00,1.42244,1.42267,1.422,1.42255,1767800002.0
2006-09-04 14:30:00,1.42249,1.42271,1.422,1.42258,196200000.0
2006-09-04 14:35:00,1.42265,1.42265,1.42181,1.42237,210200002.0
2006-09-04 14:40:00,1.42233,1.42252,1.42168,1.4221,233000000.0
2006-09-04 14:45:00,1.42201,1.42238,1.42182,1.42197,210100000.0
2006-09-04 14:50:00,1.42168,1.42186,1.42089,1.42116,161400000.0
2006-09-04 14:55:00,1.42142,1.42161,1.421,1.421,231800000.0
2006-09-04 15:00:00,1.42133,1.42166,1.42101,1.42151,238100001.0
2006-09-04 15:05:00,1.4217,1.42192,1.42134,1.42181,176100000.0
2006-09-04 15:10:00,1.42175,1.42227,1.4216,1.42205,164200000.0
2006-09-04 15:15:00,1.42211,1.42256,1.42169,1.42211,215400000.0
2006-09-04 15:20:00,1.4222,1.42238,1.42202,1.42225,153400000.0
2006-09-04 15:25:00,1.42219,1.42238,1.42179,1.42179,188400000.0
2006-09-04 15:30:00,1.42209,1.42209,1.42158,1.42177,168800000.0
2006-09-04 15:35:00,1.4219,1.4224,1.42179,1.42205,164900000.0
2006-09-04 15:40:00,1.42223,1.42227,1.42177,1.42217,192300000.0
2006-09-04 15:45:00,1.42208,1.42255,1.42178,1.42228,227500000.0
2006-09-04 15:50:00,1.42212,1.42242,1.42192,1.42209,201700000.0
2006-09-04 15:55:00,1.42226,1.42247,1.42194,1.42224,172600000.0
2006-09-04 16:00:00,1.42226,1.42274,1.42191,1.42253,177200000.0
2006-09-04 16:05:00,1.42251,1.42273,1.42228,1.42253,188400000.0
2006-09-04 16:10:00,1.42257,1.4229,1.42181,1.4229,176900000.0
2006-09-04 16:15:00,1.42276,1.42299,1.42238,1.42264,144500000.0
2006-09-04 16:20:00,1.42258,1.4227,1.4221,1.42244,241200001.0
2006-09-04 16:25:00,1.42248,1.42259,1.42182,1.4225,228300000.0
2006-09-04 16:30:00,1.42249,1.42292,1.42234,1.42273,217800000.0
2006-09-04 16:35:00,1.42279,1.42283,1.42233,1.42265,201900000.0
2006-09-04 16:40:00,1.42259,1.4231,1.4222,1.42264,190500000.0
2006-09-04 16:45:00,1.42245,1.42277,1.42221,1.42275,199800001.0
2006-09-04 16:50:00,1.42275,1.42312,1.42249,1.42292,224200001.0
2006-09-04 16:55:00,1.42313,1.42327,1.4226,1.42327,218500002.0
2006-09-04 17:00:00,1.42291,1.4234,1.42281,1.42311,216500001.0
2006-09-04 17:05:00,1.42311,1.42344,1.42273,1.42301,193100001.0
2006-09-04 17:10:00,1.42279,1.42309,1.42244,1.42288,205800000.0
2006-09-04 17:15:00,1.42307,1.42338,1.4227,1.42309,285800002.0
2006-09-04 17:20:00,1.4231,1.42338,1.42258,1.42316,216200000.0
2006-09-04 17:25:00,1.42306,1.42337,1.42267,1.42309,197100000.0
2006-09-04 17:30:00,1.4232,1.42332,1.4226,1.42294,202900001.0
2006-09-04 17:35:00,1.42295,1.42476,1.42289,1.42476,198400000.0
2006-09-04 17:40:00,1.42454,1.42474,1.4239,1.42392,179900000.0
2006-09-04 17:45:00,1.42413,1.42434,1.42376,1.42411,209600000.0
2006-09-04 17:50:00,1.4241,1.42441,1.42371,1.42412,149400000.0
2006-09-04 17:55:00,1.424,1.42458,1.42338,1.42447,199600000.0
2006-09-04 18:00:00,1.42463,1.42467,1.42413,1.42449,222400001.0
2006-09-04 18:05:00,1.42458,1.42458,1.42396,1.42412,252700001.0
2006-09-04 18:10:00,1.42419,1.42464,1.42331,1.42405,182700000.0
2006-09-04 18:15:00,1.42402,1.42429,1.42353,1.42366,224900000.0
2006-09-04 18:20:00,1.42362,1.42407,1.42341,1.42386,192600000.0
2006-09-04 18:25:00,1.4241,1.42426,1.42369,1.42392,219800003.0
2006-09-04 18:30:00,1.42388,1.42413,1.42364,1.4241,175100000.0
2006-09-04 18:35:00,1.42424,1.42434,1.42373,1.42421,186200000.0
2006-09-04 18:40:00,1.4241,1.4244,1.42386,1.42396,165100000.0
2006-09-04 18:45:00,1.42398,1.42437,1.42364,1.42377,163300000.0
2006-09-04 18:50:00,1.4239,1.4241,1.42367,1.4241,167200000.0
2006-09-04 18:55:00,1.4242,1.4243,1.42377,1.42406,127600000.0
2006-09-04 19:00:00,1.42409,1.42421,1.42369,1.42397,187000000.0
2006-09-04 19:05:00,1.42411,1.42428,1.42392,1.42399,190200001.0
2006-09-04 19:10:00,1.42403,1.42427,1.42358,1.42427,214900000.0
2006-09-04 19:15:00,1.42411,1.4243,1.42371,1.42409,169500000.0
2006-09-04 19:20:00,1.42409,1.42428,1.42381,1.42419,236000002.0
2006-09-04 19:25:00,1.42429,1.42429,1.42363,1.42429,177500001.0
2006-09-04 19:30:00,1.4245,1.42464,1.42428,1.42436,241300001.0
2006-09-04 19:35:00,1.4243,1.42455,1.4241,1.42436,199000002.0
2006-09-04 19:40:00,1.42428,1.42454,1.42396,1.42446,225100001.0
2006-09-04 19:45:00,1.4243,1.42447,1.42388,1.4243,215500000.0
2006-09-04 19:50:00,1.42446,1.42446,1.42352,1.42395,265500000.0
2006-09-04 19:55:00,1.42396,1.42412,1.42362,1.42376,159700000.0
2006-09-04 20:00:00,1.42374,1.42417,1.42354,1.42387,209800000.0
2006-09-04 20:05:00,1.42387,1.42407,1.42312,1.42312,143800000.0
2006-09-04 20:10:00,1.42287,1.42356,1.42285,1.42356,215800001.0
2006-09-04 20:15:00,1.4237,1.42389,1.42322,1.4235,249800001.0
2006-09-04 20:20:00,1.42352,1.42387,1.42324,1.42362,205100001.0
2006-09-04 20:25:00,1.42382,1.424,1.42328,1.4236,215000000.0
2006-09-04 20:30:00,1.42368,1.4242,1.42344,1.4242,192200000.0
2006-09-04 20:35:00,1.42362,1.42399,1.42347,1.42363,186200000.0
2006-09-04 20:40:00,1.42363,1.42396,1.42349,1.42373,174700000.0
2006-09-04 20:45:00,1.42359,1.42401,1.42359,1.424,183300000.0
2006-09-04 20:50:00,1.42377,1.42409,1.42365,1.42392,166900001.0
2006-09-04 20:55:00,1.42396,1.42443,1.42389,1.4243,157300000.0
2006-09-04 21:00:00,1.42418,1.42479,1.42414,1.42479,164300000.0
2006-09-04 21:05:00,1.4246,1.42489,1.42387,1.42393,175200000.0
2006-09-04 21:10:00,1.42406,1.42472,1.42405,1.4242,128800000.0
2006-09-04 21:15:00,1.42395,1.42414,1.42278,1.42318,156500000.0
2006-09-04 21:20:00,1.42321,1.4235,1.42293,1.4233,202100001.0
2006-09-04 21:25:00,1.42313,1.42342,1.42279,1.42332,178100000.0
2006-09-04 21:30:00,1.4233,1.42364,1.42306,1.4236,133500000.0
2006-09-04 21:35:00,1.42353,1.42427,1.42318,1.42388,206500000.0
2006-09-04 21:40:00,1.4239,1.42395,1.42355,1.42355,106400000.0
2006-09-04 21:45:00,1.42375,1.42391,1.42338,1.4238,210900001.0
2006-09-04 21:50:00,1.42376,1.42383,1.42317,1.42341,245100000.0
2006-09-04 21:55:00,1.42354,1.42367,1.42315,1.42339,147400000.0
2006-09-04 22:00:00,1.4235,1.42359,1.42322,1.42359,139900000.0
2006-09-04 22:05:00,1.42334,1.42409,1.42321,1.42336,132300000.0
2006-09-04 22:10:00,1.42344,1.4237,1.42326,1.42343,190400001.0
2006-09-04 22:15:00,1.42351,1.42435,1.42324,1.42423,168200001.0
2006-09-04 22:20:00,1.4244,1.42482,1.42434,1.42444,174800000.0
2006-09-04 22:25:00,1.42453,1.425,1.42448,1.42453,190200003.0
2006-09-04 22:30:00,1.4244,1.42481,1.42381,1.42445,228400000.0
2006-09-04 22:35:00,1.42473,1.42499,1.42422,1.4244,216100001.0
2006-09-04 22:40:00,1.42443,1.42477,1.42417,1.42477,193300000.0
2006-09-04 22:45:00,1.42472,1.42499,1.42413,1.42438,172700000.0
2006-09-04 22:50:00,1.42448,1.42486,1.4242,1.42481,146300000.0
2006-09-04 22:55:00,1.42477,1.42486,1.42416,1.42469,159400000.0
2006-09-04 23:00:00,1.42481,1.42485,1.42438,1.42477,176800000.0
2006-09-04 23:05:00,1.42475,1.42493,1.42457,1.4247,163500001.0
2006-09-04 23:10:00,1.42462,1.4249,1.42432,1.4249,230700001.0
2006-09-04 23:15:00,1.42436,1.4247,1.42378,1.4247,162800001.0
2006-09-04 23:20:00,1.4245,1.4245,1.42382,1.4239,176400000.0
2006-09-04 23:25:00,1.42404,1.42406,1.42334,1.42356,218600000.0
2006-09-04 23:30:00,1.42343,1.42385,1.42325,1.42344,137600000.0
2006-09-04 23:35:00,1.42369,1.42393,1.42337,1.42351,195200001.0
2006-09-04 23:40:00,1.4237,1.4238,1.42325,1.4236,87300001.0
2006-09-04 23:45:00,1.42333,1.42362,1.42299,1.42319,216200003.0
2006-09-04 23:50:00,1.42324,1.4235,1.42259,1.42259,144000001.0
2006-09-04 23:55:00,1.42302,1.42353,1.42296,1.42322,194200001.0
2006-09-05 00:00:00,1.42336,1.42362,1.42284,1.42329,249400000.0
2006-09-05 00:05:00,1.42342,1.42349,1.42264,1.42277,180400000.0
2006-09-05 00:10:00,1.42288,1.4233,1.42272,1.4233,171300000.0
2006-09-05 00:15:00,1.42316,1.42349,1.42302,1.42319,175100000.0
2006-09-05 00:20:00,1.42329,1.42358,1.4231,1.42335,188100000.0
2006-09-05 00:25:00,1.42321,1.42345,1.42303,1.4233,222300001.0
2006-09-05 00:30:00,1.42298,1.42344,1.42298,1.42311,149200001.0
2006-09-05 00:35:00,1.42344,1.42344,1.42272,1.42284,213400001.0
2006-09-05 00:40:00,1.42289,1.42331,1.42276,1.42292,154400000.0
2006-09-05 00:45:00,1.42298,1.423,1.42261,1.42288,163200001.0
2006-09-05 00:50:00,1.42289,1.42311,1.42268,1.42304,144000001.0
2006-09-05 00:55:00,1.42298,1.42298,1.42251,1.42269,165800000.0
2006-09-05 01:00:00,1.42262,1.42314,1.4225,1.42304,223600003.0
2006-09-05 01:05:00,1.42309,1.42317,1.42253,1.42286,178300001.0
2006-09-05 01:10:00,1.42276,1.42324,1.42247,1.42302,189000000.0
2006-09-05 01:15:00,1.42307,1.42326,1.42275,1.42307,201900001.0
2006-09-05 01:20:00,1.4231,1.42334,1.42259,1.42334,183000000.0
2006-09-05 01:25:00,1.42332,1.42345,1.42263,1.42301,178800000.0
2006-09-05 01:30:00,1.42315,1.42326,1.4227,1.42302,171500000.0
2006-09-05 01:35:00,1.42305,1.42328,1.42276,1.42317,191000000.0
2006-09-05 01:40:00,1.42306,1.4235,1.42282,1.42348,177900000.0
2006-09-05 01:45:00,1.42333,1.4235,1.42257,1.42302,175000000.0
2006-09-05 01:50:00,1.42301,1.42338,1.42267,1.42326,185800000.0
2006-09-05 01:55:00,1.42318,1.42341,1.42271,1.42305,175500000.0
2006-09-05 02:00:00,1.42274,1.42338,1.42246,1.42308,324200002.0
2006-09-05 02:05:00,1.42288,1.42309,1.42232,1.42252,618400003.0
2006-09-05 02:10:00,1.42214,1.42237,1.42128,1.4216,380000000.0
2006-09-05 02:15:00,1.42122,1.42181,1.42091,1.42142,555000002.0
2006-09-05 02:20:00,1.4214,1.42163,1.42111,1.42143,203600000.0
2006-09-05 02:25:00,1.42133,1.42157,1.42089,1.42145,474200003.0
2006-09-05 02:30:00,1.42166,1.42169,1.42107,1.42153,393700000.0
2006-09-05 02:35:00,1.42158,1.42158,1.42088,1.42095,271500000.0
2006-09-05 02:40:00,1.42101,1.42142,1.42096,1.42142,208600000.0
2006-09-05 02:45:00,1.42091,1.4215,1.42079,1.42097,612800000.0
2006-09-05 02:50:00,1.42116,1.42128,1.42058,1.42087,289200002.0
2006-09-05 02:55:00,1.42087,1.42124,1.42055,1.42055,314800002.0
2006-09-05 03:00:00,1.42077,1.42086,1.42037,1.42043,310400000.0
2006-09-05 03:05:00,1.42045,1.42099,1.42016,1.42091,328600003.0
2006-09-05 03:10:00,1.42053,1.42144,1.42053,1.42141,167900000.0
2006-09-05 03:15:00,1.42106,1.42161,1.42086,1.42161,186400001.0
2006-09-05 03:20:00,1.42117,1.42166,1.42099,1.42109,266400000.0
2006-09-05 03:25:00,1.42151,1.42151,1.42088,1.42107,320000000.0
2006-09-05 03:30:00,1.421,1.42153,1.42087,1.42114,234400000.0
2006-09-05 03:35:00,1.42124,1.4217,1.421,1.42128,293500001.0
2006-09-05 03:40:00,1.42125,1.42186,1.42123,1.42175,348400000.0
2006-09-05 03:45:00,1.42173,1.42201,1.42142,1.4215,177800000.0
2006-09-05 03:50:00,1.42179,1.42224,1.42151,1.42183,320200000.0
2006-09-05 03:55:00,1.42213,1.42229,1.42148,1.42199,555700000.0
2006-09-05 04:00:00,1.42193,1.42213,1.4215,1.42168,538400001.0
2006-09-05 04:05:00,1.42158,1.42221,1.42158,1.42203,519300000.0
2006-09-05 04:10:00,1.42185,1.42199,1.42151,1.42167,417200003.0
2006-09-05 04:15:00,1.42169,1.42195,1.42152,1.42168,408000000.0
2006-09-05 04:20:00,1.42166,1.42197,1.42132,1.42147,436200001.0
2006-09-05 04:25:00,1.42148,1.42198,1.42137,1.42175,529600000.0
2006-09-05 04:30:00,1.42143,1.42189,1.42141,1.42159,227300000.0
2006-09-05 04:35:00,1.42149,1.42197,1.42115,1.42147,486300001.0
2006-09-05 04:40:00,1.4213,1.42176,1.4212,1.42153,240100000.0
2006-09-05 04:45:00,1.42128,1.42137,1.42076,1.42076,333000001.0
2006-09-05 04:50:00,1.42116,1.42149,1.42086,1.42092,195000000.0
2006-09-05 04:55:00,1.42119,1.4213,1.42038,1.42056,246000000.0
2006-09-05 05:00:00,1.42083,1.42119,1.42062,1.42105,460300001.0
2006-09-05 05:05:00,1.42105,1.42119,1.42055,1.42062,1170700003.0
2006-09-05 05:10:00,1.4207,1.42098,1.4205,1.42084,991200005.0
2006-09-05 05:15:00,1.42099,1.42127,1.4207,1.42088,965400003.0
2006-09-05 05:20:00,1.4209,1.42116,1.42059,1.4206,1150400001.0
2006-09-05 05:25:00,1.42077,1.42094,1.4204,1.42073,1031200001.0
2006-09-05 05:30:00,1.42072,1.42109,1.42057,1.42077,859500001.0
2006-09-05 05:35:00,1.4209,1.4209,1.42032,1.42069,633600003.0
2006-09-05 05:40:00,1.42045,1.42077,1.42028,1.42047,793500005.0
2006-09-05 05:45:00,1.42051,1.42106,1.42046,1.42071,1027100003.0
2006-09-05 05:50:00,1.42071,1.42114,1.42071,1.42107,925800001.0
2006-09-05 05:55:00,1.421,1.4213,1.42088,1.42111,626800003.0
2006-09-05 06:00:00,1.42111,1.42133,1.42073,1.42119,841800002.0
2006-09-05 06:05:00,1.42119,1.4216,1.42112,1.42134,1670100000.0
2006-09-05 06:10:00,1.4214,1.42158,1.42055,1.42073,1763300005.0
2006-09-05 06:15:00,1.42065,1.42094,1.42051,1.42086,971700003.0
2006-09-05 06:20:00,1.42079,1.42116,1.42065,1.42095,1464800003.0
2006-09-05 06:25:00,1.42093,1.42105,1.42069,1.42088,1239700000.0
2006-09-05 06:30:00,1.42087,1.42136,1.42083,1.42121,1103100000.0
2006-09-05 06:35:00,1.42118,1.42139,1.42107,1.42114,556400002.0
2006-09-05 06:40:00,1.42113,1.42143,1.42095,1.42106,1012700002.0
2006-09-05 06:45:00,1.421,1.42116,1.42033,1.42052,960400001.0
2006-09-05 06:50:00,1.42062,1.42086,1.42035,1.42037,969700002.0
2006-09-05 06:55:00,1.42016,1.4204,1.41993,1.42019,912000003.0
2006-09-05 07:00:00,1.42034,1.42047,1.42,1.42031,1229100002.0
2006-09-05 07:05:00,1.42043,1.4207,1.42016,1.42037,1000500001.0
2006-09-05 07:10:00,1.42044,1.42076,1.42018,1.42056,1903600006.0
2006-09-05 07:15:00,1.42074,1.42101,1.42038,1.42101,1483300002.0
2006-09-05 07:20:00,1.42105,1.42148,1.42081,1.42114,1770200003.0
2006-09-05 07:25:00,1.42098,1.42136,1.4208,1.42104,1330900004.0
2006-09-05 07:30:00,1.42124,1.42198,1.42119,1.42183,1956600005.0
2006-09-05 07:35:00,1.42184,1.42214,1.42148,1.42163,1280400003.0
2006-09-05 07:40:00,1.42136,1.42159,1.42097,1.42103,1874100003.0
2006-09-05 07:45:00,1.42099,1.42157,1.42093,1.4214,2915800004.0
2006-09-05 07:50:00,1.42146,1.42171,1.42079,1.4208,2526900006.0
2006-09-05 07:55:00,1.42092,1.42144,1.42079,1.42101,2656700006.0
2006-09-05 08:00:00,1.42112,1.42139,1.42073,1.42128,2036900007.0
2006-09-05 08:05:00,1.42112,1.4213,1.42078,1.42104,2422900007.0
2006-09-05 08:10:00,1.42101,1.42161,1.42074,1.42161,1463900002.0
2006-09-05 08:15:00,1.4215,1.42168,1.4212,1.42145,1353900001.0
2006-09-05 08:20:00,1.42148,1.42175,1.42119,1.42133,1826000000.0
2006-09-05 08:25:00,1.42143,1.42166,1.42088,1.42156,2275400004.0
2006-09-05 08:30:00,1.42156,1.42184,1.42145,1.42159,1861500003.0
2006-09-05 08:35:00,1.42171,1.42228,1.42163,1.42185,2124000005.0
2006-09-05 08:40:00,1.42174,1.42225,1.42143,1.42155,2236600007.0
2006-09-05 08:45:00,1.42149,1.4218,1.42127,1.42146,2684700003.0
2006-09-05 08:50:00,1.42156,1.42215,1.42102,1.42174,2669400004.0
2006-09-05 08:55:00,1.42179,1.42204,1.42147,1.42175,2398900005.0
2006-09-05 09:00:00,1.42165,1.42216,1.42147,1.42184,2740000004.0
2006-09-05 09:05:00,1.42177,1.42235,1.42174,1.42217,2087100007.0
2006-09-05 09:10:00,1.42204,1.42244,1.42169,1.42208,2228600008.0
2006-09-05 09:15:00,1.42211,1.42361,1.422,1.4234,2095300000.0
2006-09-05 09:20:00,1.42355,1.42377,1.4231,1.42313,1649700002.0
2006-09-05 09:25:00,1.42318,1.42318,1.42252,1.42273,2266700004.0
2006-09-05 09:30:00,1.42271,1.4232,1.42245,1.42245,2395100005.0
2006-09-05 09:35:00,1.4225,1.42294,1.42218,1.4223,1879500002.0
2006-09-05 09:40:00,1.42232,1.423,1.42226,1.42275,2160700004.0
2006-09-05 09:45:00,1.42325,1.42364,1.42264,1.42304,2349000006.0
2006-09-05 09:50:00,1.42296,1.42371,1.42262,1.42338,2303100006.0
2006-09-05 09:55:00,1.42342,1.42371,1.4223,1.42273,2973500003.0
2006-09-05 10:00:00,1.42265,1.42389,1.42265,1.42389,2398700004.0
2006-09-05 10:05:00,1.42342,1.42394,1.42331,1.42394,2411400007.0
2006-09-05 10:10:00,1.42383,1.42408,1.42359,1.42385,2204600006.0
2006-09-05 10:15:00,1.42387,1.42409,1.42357,1.42387,1920200001.0
2006-09-05 10:20:00,1.42381,1.42427,1.42328,1.42414,2243800009.0
2006-09-05 10:25:00,1.42423,1.42512,1.42402,1.42481,2533200003.0
2006-09-05 10:30:00,1.42483,1.42666,1.42449,1.42666,2632200005.0
2006-09-05 10:35:00,1.42664,1.42697,1.42596,1.42618,2368100003.0
2006-09-05 10:40:00,1.42601,1.42725,1.42568,1.42705,2383700005.0
2006-09-05 10:45:00,1.42686,1.42701,1.42635,1.42643,2202700002.0
2006-09-05 10:50:00,1.42637,1.42678,1.42615,1.42655,2221200004.0
2006-09-05 10:55:00,1.42653,1.42701,1.4263,1.42675,2583600003.0
2006-09-05 11:00:00,1.42662,1.42711,1.42592,1.42627,2463500013.0
2006-09-05 11:05:00,1.42626,1.42708,1.42606,1.42684,2095500006.0
2006-09-05 11:10:00,1.4268,1.42687,1.42568,1.42633,2503600012.0
2006-09-05 11:15:00,1.42648,1.42683,1.42621,1.42656,2062300004.0
2006-09-05 11:20:00,1.42654,1.42724,1.42648,1.42684,2729800001.0
2006-09-05 11:25:00,1.42684,1.42691,1.42593,1.42593,2371200005.0
2006-09-05 11:30:00,1.42568,1.42588,1.42531,1.42545,2592300004.0
2006-09-05 11:35:00,1.42567,1.42594,1.42544,1.42555,2820900002.0
2006-09-05 11:40:00,1.42568,1.42608,1.42557,1.42575,3308700006.0
2006-09-05 11:45:00,1.42595,1.42626,1.42559,1.42607,2500000006.0
2006-09-05 11:50:00,1.42622,1.42656,1.42556,1.42592,1592400009.0
2006-09-05 11:55:00,1.42606,1.42649,1.42559,1.42567,2260600003.0
2006-09-05 12:00:00,1.4258,1.4261,1.42553,1.42582,2180800006.0
2006-09-05 12:05:00,1.42584,1.42584,1.42489,1.42528,2043300006.0
2006-09-05 12:10:00,1.42549,1.42576,1.42487,1.42534,1940200004.0
2006-09-05 12:15:00,1.42529,1.42586,1.42519,1.42549,1691000003.0
2006-09-05 12:20:00,1.42546,1.42557,1.42469,1.42478,2237400004.0
2006-09-05 12:25:00,1.4251,1.42574,1.42476,1.42557,2436300005.0
2006-09-05 12:30:00,1.42556,1.42579,1.42522,1.4254,2524400003.0
2006-09-05 12:35:00,1.42561,1.4257,1.42448,1.42473,2690100005.0
2006-09-05 12:40:00,1.42481,1.42496,1.42426,1.42445,2072600006.0
2006-09-05 12:45:00,1.42443,1.42485,1.42401,1.42468,2308000006.0
2006-09-05 12:50:00,1.42478,1.42493,1.42438,1.4245,1957500001.0
2006-09-05 12:55:00,1.4244,1.42456,1.42409,1.42426,2546400008.0
2006-09-05 13:00:00,1.42429,1.42466,1.42398,1.42412,1653000001.0
2006-09-05 13:05:00,1.42421,1.42447,1.4239,1.424,584700000.0
2006-09-05 13:10:00,1.4239,1.4241,1.4237,1.4241,126400000.0
2006-09-05 13:15:00,1.4243,1.4243,1.4241,1.4243,126400000.0
2006-09-05 13:20:00,1.4242,1.4245,1.424,1.4243,158000000.0
2006-09-05 13:25:00,1.4245,1.4245,1.4242,1.4243,94800000.0
2006-09-05 13:30:00,1.4242,1.4244,1.4241,1.4243,158000000.0
2006-09-05 13:35:00,1.4242,1.4246,1.424,1.4242,158000000.0
2006-09-05 13:40:00,1.4243,1.4243,1.4231,1.4233,126400000.0
2006-09-05 13:45:00,1.4236,1.4241,1.4233,1.4234,158000000.0
2006-09-05 13:50:00,1.4233,1.4239,1.4233,1.4235,126400000.0
2006-09-05 13:55:00,1.4236,1.4237,1.4232,1.4232,158000000.0
2006-09-05 14:00:00,1.423,1.4235,1.423,1.4235,158000000.0
2006-09-05 14:05:00,1.4234,1.424,1.4234,1.4237,126400000.0
2006-09-05 14:10:00,1.4238,1.4239,1.4234,1.4237,158000000.0
2006-09-05 14:15:00,1.424,1.4242,1.4236,1.4242,158000000.0
2006-09-05 14:20:00,1.4243,1.4244,1.4242,1.4243,158000000.0
2006-09-05 14:25:00,1.4244,1.4244,1.424,1.4242,126400000.0
2006-09-05 14:30:00,1.4241,1.4245,1.4241,1.4242,126400000.0
2006-09-05 14:35:00,1.4243,1.4244,1.4241,1.4241,158000000.0
2006-09-05 14:40:00,1.4242,1.4242,1.4235,1.4238,158000000.0
2006-09-05 14:45:00,1.4239,1.4239,1.4234,1.4234,158000000.0
2006-09-05 14:50:00,1.4233,1.4235,1.4232,1.4232,158000000.0
2006-09-05 14:55:00,1.4233,1.4237,1.4233,1.4235,94800000.0
2006-09-05 15:00:00,1.4234,1.424,1.4234,1.4239,126400000.0
2006-09-05 15:05:00,1.4238,1.4242,1.4238,1.4239,126400000.0
2006-09-05 15:10:00,1.4241,1.4242,1.4239,1.424,158000000.0
2006-09-05 15:15:00,1.4241,1.4246,1.424,1.4245,158000000.0
2006-09-05 15:20:00,1.4243,1.426,1.424,1.4256,158000000.0
2006-09-05 15:25:00,1.4255,1.4259,1.4255,1.4257,158000000.0
2006-09-05 15:30:00,1.4256,1.4266,1.4256,1.4266,158000000.0
2006-09-05 15:35:00,1.4264,1.4264,1.4256,1.4257,158000000.0
2006-09-05 15:40:00,1.4256,1.4256,1.4251,1.4254,158000000.0
2006-09-05 15:45:00,1.4252,1.4257,1.42506,1.42558,182400000.0
2006-09-05 15:50:00,1.42545,1.42555,1.42503,1.42525,182500001.0
2006-09-05 15:55:00,1.42535,1.42597,1.42517,1.42597,171500000.0
2006-09-05 16:00:00,1.42608,1.42623,1.42533,1.4256,184100000.0
2006-09-05 16:05:00,1.42568,1.4261,1.4256,1.42584,194900000.0
2006-09-05 16:10:00,1.42582,1.42612,1.42557,1.42597,174800000.0
2006-09-05 16:15:00,1.42572,1.42592,1.42542,1.42581,208500002.0
2006-09-05 16:20:00,1.42581,1.42607,1.42527,1.42576,206500000.0
2006-09-05 16:25:00,1.42591,1.42591,1.42492,1.4254,214500000.0
2006-09-05 16:30:00,1.42541,1.42541,1.42387,1.42414,224300001.0
2006-09-05 16:35:00,1.424,1.42464,1.42369,1.4243,182200000.0
2006-09-05 16:40:00,1.42411,1.42466,1.42366,1.42461,212000000.0
2006-09-05 16:45:00,1.42435,1.42478,1.42414,1.4244,197400000.0
2006-09-05 16:50:00,1.42427,1.42449,1.42374,1.424,209600002.0
2006-09-05 16:55:00,1.42401,1.42448,1.42362,1.42448,205300000.0
2006-09-05 17:00:00,1.42414,1.42471,1.42403,1.42403,188700000.0
2006-09-05 17:05:00,1.42386,1.42444,1.42363,1.42444,220100000.0
2006-09-05 17:10:00,1.42423,1.4244,1.4233,1.42356,166900000.0
2006-09-05 17:15:00,1.4238,1.42466,1.42357,1.42433,197000000.0
2006-09-05 17:20:00,1.42426,1.42453,1.42346,1.42389,187000000.0
2006-09-05 17:25:00,1.42372,1.4241,1.42358,1.42394,173200000.0
2006-09-05 17:30:00,1.42387,1.42387,1.42313,1.42375,205700001.0
2006-09-05 17:35:00,1.42372,1.42403,1.42325,1.4234,185300001.0
2006-09-05 17:40:00,1.4233,1.42371,1.42316,1.42319,225500000.0
2006-09-05 17:45:00,1.42329,1.42341,1.42247,1.42292,181400000.0
2006-09-05 17:50:00,1.42291,1.42349,1.42263,1.42289,163800000.0
2006-09-05 17:55:00,1.42275,1.42307,1.42208,1.42282,235400000.0
2006-09-05 18:00:00,1.42294,1.42313,1.42237,1.42282,208800001.0
2006-09-05 18:05:00,1.42306,1.42345,1.42298,1.42314,208800000.0
2006-09-05 18:10:00,1.4232,1.4241,1.42301,1.42407,171000000.0
2006-09-05 18:15:00,1.42398,1.42425,1.42354,1.4238,214700001.0
2006-09-05 18:20:00,1.4239,1.4241,1.42374,1.42379,233300001.0
2006-09-05 18:25:00,1.42389,1.42408,1.42348,1.4236,197400000.0
2006-09-05 18:30:00,1.42359,1.42371,1.42317,1.42361,227600002.0
2006-09-05 18:35:00,1.42354,1.42356,1.42303,1.42333,206300000.0
2006-09-05 18:40:00,1.42357,1.42381,1.42335,1.42361,185000001.0
2006-09-05 18:45:00,1.42362,1.42368,1.42326,1.42345,190000000.0
2006-09-05 18:50:00,1.42349,1.42366,1.4231,1.4235,206100000.0
2006-09-05 18:55:00,1.42313,1.4237,1.42307,1.42333,170000000.0
2006-09-05 19:00:00,1.42346,1.4236,1.42297,1.42332,179900000.0
2006-09-05 19:05:00,1.42333,1.42371,1.423,1.42357,193500000.0
2006-09-05 19:10:00,1.4236,1.42373,1.42311,1.42361,229500002.0
2006-09-05 19:15:00,1.42343,1.42374,1.42297,1.42373,207400000.0
2006-09-05 19:20:00,1.42372,1.42375,1.42299,1.42338,221300000.0
2006-09-05 19:25:00,1.42357,1.42357,1.42301,1.4235,156000000.0
2006-09-05 19:30:00,1.42356,1.42358,1.4228,1.42291,235600002.0
2006-09-05 19:35:00,1.4229,1.42343,1.4225,1.42335,193800000.0
2006-09-05 19:40:00,1.42323,1.42344,1.4228,1.42329,221500000.0
2006-09-05 19:45:00,1.42326,1.42362,1.42309,1.42343,205900000.0
2006-09-05 19:50:00,1.42353,1.42364,1.4231,1.4231,213600000.0
2006-09-05 19:55:00,1.42312,1.42328,1.42275,1.42311,179200002.0
2006-09-05 20:00:00,1.42316,1.42369,1.42302,1.42344,213500001.0
2006-09-05 20:05:00,1.42322,1.42393,1.42321,1.42354,165300001.0
2006-09-05 20:10:00,1.42324,1.42375,1.42273,1.42329,205200001.0
2006-09-05 20:15:00,1.42336,1.42344,1.42288,1.42339,231300000.0
2006-09-05 20:20:00,1.42334,1.42348,1.42292,1.42321,175800001.0
2006-09-05 20:25:00,1.42353,1.42357,1.42284,1.42323,222500000.0
2006-09-05 20:30:00,1.42331,1.4235,1.42264,1.4235,237000001.0
2006-09-05 20:35:00,1.42353,1.42392,1.42335,1.42362,216800001.0
2006-09-05 20:40:00,1.42381,1.42403,1.42322,1.42349,212200001.0
2006-09-05 20:45:00,1.42336,1.42343,1.42285,1.42325,175000000.0
2006-09-05 20:50:00,1.42314,1.42355,1.4231,1.42337,213000000.0
2006-09-05 20:55:00,1.42332,1.42399,1.42315,1.42397,183300000.0
2006-09-05 21:00:00,1.42395,1.4245,1.42358,1.42426,165900001.0
2006-09-05 21:05:00,1.42403,1.42436,1.42385,1.42408,183000000.0
2006-09-05 21:10:00,1.42412,1.42447,1.42377,1.42421,189800000.0
2006-09-05 21:15:00,1.42412,1.42448,1.42369,1.42434,189800000.0
2006-09-05 21:20:00,1.42438,1.42458,1.42394,1.424,220600001.0
2006-09-05 21:25:00,1.42399,1.42431,1.42377,1.42417,166400000.0
2006-09-05 21:30:00,1.42423,1.42429,1.42391,1.42412,169800001.0
2006-09-05 21:35:00,1.42407,1.42419,1.42372,1.42414,156700000.0
2006-09-05 21:40:00,1.42402,1.42423,1.42368,1.42404,171600000.0
2006-09-05 21:45:00,1.42404,1.42428,1.4238,1.42398,171800000.0
2006-09-05 21:50:00,1.42418,1.42431,1.42394,1.42414,225700000.0
2006-09-05 21:55:00,1.42412,1.42474,1.42373,1.42446,196300000.0
2006-09-05 22:00:00,1.42451,1.42475,1.42408,1.42412,164100001.0
2006-09-05 22:05:00,1.4242,1.42453,1.42382,1.42414,239700003.0
2006-09-05 22:10:00,1.42436,1.42466,1.42426,1.4244,255700003.0
2006-09-05 22:15:00,1.42482,1.42498,1.42446,1.42446,176300001.0
2006-09-05 22:20:00,1.42463,1.42472,1.42429,1.42465,190600000.0
2006-09-05 22:25:00,1.42463,1.42486,1.42436,1.42467,192800001.0
2006-09-05 22:30:00,1.42465,1.42479,1.42392,1.42439,217800002.0
2006-09-05 22:35:00,1.42446,1.42452,1.42375,1.42435,234000000.0
2006-09-05 22:40:00,1.42452,1.4248,1.42414,1.42467,208200001.0
2006-09-05 22:45:00,1.4247,1.42499,1.42447,1.42468,159200000.0
2006-09-05 22:50:00,1.42462,1.42487,1.42434,1.42446,183700000.0
2006-09-05 22:55:00,1.42473,1.42494,1.42417,1.4244,180500001.0
2006-09-05 23:00:00,1.42435,1.42449,1.42395,1.42449,229000001.0
2006-09-05 23:05:00,1.42452,1.42475,1.42414,1.42436,190900000.0
2006-09-05 23:10:00,1.42413,1.4245,1.42375,1.42449,190700000.0
2006-09-05 23:15:00,1.42454,1.42464,1.42396,1.42421,199400000.0
2006-09-05 23:20:00,1.42425,1.42438,1.42376,1.4241,189600000.0
2006-09-05 23:25:00,1.42423,1.42458,1.42407,1.42438,206700000.0
2006-09-05 23:30:00,1.42427,1.42443,1.42374,1.42416,201600001.0
2006-09-05 23:35:00,1.42437,1.42437,1.42415,1.42433,110200000.0
2006-09-05 23:40:00,1.42446,1.42454,1.42375,1.42415,179800000.0
2006-09-05 23:45:00,1.42408,1.4243,1.4236,1.42381,199200001.0
2006-09-05 23:50:00,1.42387,1.42418,1.42343,1.42343,198800001.0
2006-09-05 23:55:00,1.42388,1.42408,1.42341,1.42364,220000000.0
2006-09-06 00:00:00,1.4238,1.42467,1.42372,1.42465,241300001.0
2006-09-06 00:05:00,1.42471,1.42472,1.42413,1.42436,207800000.0
2006-09-06 00:10:00,1.42446,1.42456,1.42366,1.42405,205600001.0
2006-09-06 00:15:00,1.4238,1.42398,1.42361,1.42384,161000000.0
2006-09-06 00:20:00,1.42387,1.42418,1.42334,1.42417,237200001.0
2006-09-06 00:25:00,1.42407,1.42429,1.42382,1.42389,224800000.0
2006-09-06 00:30:00,1.42364,1.42427,1.42364,1.4241,147000000.0
2006-09-06 00:35:00,1.42414,1.42453,1.42394,1.42437,152600001.0
2006-09-06 00:40:00,1.42439,1.42447,1.4238,1.42442,164600000.0
2006-09-06 00:45:00,1.42445,1.42462,1.42409,1.42429,224200000.0
2006-09-06 00:50:00,1.42432,1.42451,1.42378,1.42419,224400001.0
2006-09-06 00:55:00,1.42426,1.42446,1.42389,1.4244,191600001.0
2006-09-06 01:00:00,1.42423,1.42453,1.42408,1.42435,152100000.0
2006-09-06 01:05:00,1.42438,1.42453,1.42389,1.42451,204400000.0
2006-09-06 01:10:00,1.42446,1.42466,1.42416,1.42454,207400000.0
2006-09-06 01:15:00,1.42452,1.42479,1.42426,1.42451,213300002.0
2006-09-06 01:20:00,1.4246,1.4246,1.42405,1.42447,210300000.0
2006-09-06 01:25:00,1.42434,1.42457,1.42399,1.42444,145600000.0
2006-09-06 01:30:00,1.42458,1.42458,1.42404,1.42444,217900001.0
2006-09-06 01:35:00,1.42445,1.42457,1.42401,1.42439,191700000.0
2006-09-06 01:40:00,1.42445,1.42462,1.42394,1.42452,176600000.0
2006-09-06 01:45:00,1.42448,1.42457,1.42373,1.42424,172300001.0
2006-09-06 01:50:00,1.42433,1.42459,1.42399,1.42429,192600000.0
2006-09-06 01:55:00,1.42431,1.42438,1.42363,1.42403,214700000.0
2006-09-06 02:00:00,1.4237,1.42427,1.42364,1.42404,318200000.0
2006-09-06 02:05:00,1.42409,1.42445,1.42381,1.42412,591000000.0
2006-09-06 02:10:00,1.42384,1.42422,1.42359,1.42393,440500003.0
2006-09-06 02:15:00,1.42383,1.424,1.42323,1.42372,543100002.0
2006-09-06 02:20:00,1.42386,1.42415,1.42364,1.42382,209800000.0
2006-09-06 02:25:00,1.42367,1.42393,1.42333,1.42355,367700000.0
2006-09-06 02:30:00,1.4237,1.42377,1.42324,1.42361,428700000.0
2006-09-06 02:35:00,1.42363,1.42373,1.42326,1.42367,301700000.0
2006-09-06 02:40:00,1.42364,1.42372,1.42332,1.42354,165200000.0
2006-09-06 02:45:00,1.42306,1.42395,1.42299,1.42321,579300000.0
2006-09-06 02:50:00,1.42345,1.4236,1.42292,1.42297,297200001.0
2006-09-06 02:55:00,1.42335,1.42346,1.42302,1.42303,310800000.0
2006-09-06 03:00:00,1.42321,1.42369,1.42315,1.42331,410200002.0
2006-09-06 03:05:00,1.42331,1.42419,1.4233,1.42378,266000001.0
2006-09-06 03:10:00,1.42319,1.42421,1.42319,1.42398,258200003.0
2006-09-06 03:15:00,1.42373,1.42417,1.42336,1.42378,168000000.0
2006-09-06 03:20:00,1.42341,1.42393,1.4231,1.42359,278800000.0
2006-09-06 03:25:00,1.42403,1.4241,1.42339,1.42348,293100000.0
2006-09-06 03:30:00,1.42346,1.424,1.42333,1.42347,217800000.0
2006-09-06 03:35:00,1.42366,1.42443,1.42354,1.42369,287600000.0
2006-09-06 03:40:00,1.42381,1.42452,1.42365,1.42376,340300000.0
2006-09-06 03:45:00,1.4237,1.42431,1.42319,1.42402,180400000.0
2006-09-06 03:50:00,1.42425,1.42449,1.42381,1.42411,332800001.0
2006-09-06 03:55:00,1.42434,1.42477,1.42366,1.42431,570100001.0
2006-09-06 04:00:00,1.42432,1.42445,1.42361,1.42364,600300004.0
2006-09-06 04:05:00,1.42346,1.42417,1.42332,1.42387,484700000.0
2006-09-06 04:10:00,1.42385,1.42424,1.42365,1.42391,295900000.0
2006-09-06 04:15:00,1.42397,1.42454,1.42392,1.4244,474100000.0
2006-09-06 04:20:00,1.42431,1.4245,1.42393,1.42395,340300000.0
2006-09-06 04:25:00,1.42398,1.42445,1.42387,1.42445,520700003.0
2006-09-06 04:30:00,1.42413,1.42447,1.42404,1.42436,246200000.0
2006-09-06 04:35:00,1.42419,1.42472,1.42383,1.42433,474400001.0
2006-09-06 04:40:00,1.42416,1.42495,1.42416,1.42484,242300000.0
2006-09-06 04:45:00,1.42461,1.42464,1.4241,1.42452,189800000.0
2006-09-06 04:50:00,1.42443,1.4245,1.42379,1.42382,238700000.0
2006-09-06 04:55:00,1.42412,1.42452,1.42383,1.42397,260900000.0
2006-09-06 05:00:00,1.4243,1.42447,1.42408,1.42412,466800001.0
2006-09-06 05:05:00,1.42411,1.42492,1.42407,1.42438,1088100001.0
2006-09-06 05:10:00,1.42442,1.42471,1.42434,1.42444,626400000.0
2006-09-06 05:15:00,1.42449,1.42469,1.42429,1.42444,941600005.0
2006-09-06 05:20:00,1.42452,1.42473,1.42422,1.42427,1088900003.0
2006-09-06 05:25:00,1.42444,1.42464,1.42416,1.42445,1132400003.0
2006-09-06 05:30:00,1.42445,1.42485,1.42435,1.42443,839900002.0
2006-09-06 05:35:00,1.4246,1.42488,1.42429,1.42477,689100003.0
2006-09-06 05:40:00,1.4246,1.42492,1.42451,1.42462,826000002.0
2006-09-06 05:45:00,1.42462,1.42482,1.4244,1.42447,955000004.0
2006-09-06 05:50:00,1.42447,1.42484,1.42447,1.42477,960500004.0
2006-09-06 05:55:00,1.42462,1.42486,1.42442,1.42467,775100001.0
2006-09-06 06:00:00,1.42459,1.42476,1.42432,1.42433,919800004.0
2006-09-06 06:05:00,1.42435,1.42478,1.42419,1.42446,1823300003.0
2006-09-06 06:10:00,1.42453,1.42471,1.42424,1.42437,1671400002.0
2006-09-06 06:15:00,1.42437,1.4247,1.42425,1.42445,867900002.0
2006-09-06 06:20:00,1.42441,1.42459,1.42415,1.42426,1399800003.0
2006-09-06 06:25:00,1.42425,1.42436,1.42395,1.42418,1357600001.0
2006-09-06 06:30:00,1.42415,1.42442,1.42406,1.42417,1066900002.0
2006-09-06 06:35:00,1.42402,1.42434,1.42395,1.42404,661200004.0
2006-09-06 06:40:00,1.42407,1.42421,1.42381,1.424,966700004.0
2006-09-06 06:45:00,1.42407,1.42427,1.42385,1.4241,1076900000.0
2006-09-06 06:50:00,1.42422,1.42433,1.42382,1.42397,949100002.0
2006-09-06 06:55:00,1.42404,1.42432,1.4239,1.42405,939700002.0
2006-09-06 07:00:00,1.42421,1.42453,1.42411,1.42436,1278600001.0
2006-09-06 07:05:00,1.42443,1.42464,1.42423,1.42426,1176200000.0
2006-09-06 07:10:00,1.42434,1.42434,1.42394,1.42405,1806000003.0
2006-09-06 07:15:00,1.42425,1.42435,1.42392,1.42414,1461000000.0
2006-09-06 07:20:00,1.4243,1.42438,1.42403,1.4241,1501600004.0
2006-09-06 07:25:00,1.42407,1.42424,1.4238,1.424,1281900002.0
2006-09-06 07:30:00,1.42407,1.42423,1.42379,1.42385,1816500001.0
2006-09-06 07:35:00,1.42386,1.42414,1.42381,1.42396,1278700002.0
2006-09-06 07:40:00,1.424,1.42434,1.4239,1.4241,2181800004.0
2006-09-06 07:45:00,1.42414,1.42441,1.42388,1.42417,2818200005.0
2006-09-06 07:50:00,1.42413,1.42451,1.42401,1.42404,2701500007.0
2006-09-06 07:55:00,1.42391,1.42428,1.42373,1.42379,2859100007.0
2006-09-06 08:00:00,1.42377,1.42384,1.42332,1.42368,2056400007.0
2006-09-06 08:05:00,1.42375,1.42396,1.42302,1.42302,2381600005.0
2006-09-06 08:10:00,1.42286,1.4233,1.42264,1.42304,1550900002.0
2006-09-06 08:15:00,1.42297,1.4236,1.42285,1.42347,1323000005.0
2006-09-06 08:20:00,1.42358,1.42392,1.42343,1.42375,1894500005.0
2006-09-06 08:25:00,1.42385,1.42437,1.42364,1.4242,2180200001.0
2006-09-06 08:30:00,1.42415,1.42454,1.42408,1.42428,1844400003.0
2006-09-06 08:35:00,1.42431,1.42469,1.42404,1.42442,2085700006.0
2006-09-06 08:40:00,1.42442,1.42492,1.42406,1.42416,2092600001.0
2006-09-06 08:45:00,1.42434,1.4248,1.42427,1.42469,2819500008.0
2006-09-06 08:50:00,1.42479,1.42501,1.42428,1.42455,2930300009.0
2006-09-06 08:55:00,1.42462,1.42486,1.42432,1.42452,2378800006.0
2006-09-06 09:00:00,1.42444,1.42477,1.42414,1.42441,2860800006.0
2006-09-06 09:05:00,1.42436,1.42464,1.42395,1.42432,2019600004.0
2006-09-06 09:10:00,1.42422,1.42496,1.42394,1.42483,2297600008.0
2006-09-06 09:15:00,1.42472,1.42476,1.42411,1.42419,2189300003.0
2006-09-06 09:20:00,1.42418,1.42464,1.42413,1.42426,1611600002.0
2006-09-06 09:25:00,1.42436,1.42477,1.42426,1.42456,2296700006.0
2006-09-06 09:30:00,1.4246,1.42487,1.42431,1.42478,2185100006.0
2006-09-06 09:35:00,1.42494,1.42501,1.42451,1.42475,1886500003.0
2006-09-06 09:40:00,1.42466,1.42509,1.42456,1.42481,2214500008.0
2006-09-06 09:45:00,1.425,1.42537,1.42468,1.42514,2134800005.0
2006-09-06 09:50:00,1.42508,1.4259,1.42508,1.4256,2247100005.0
2006-09-06 09:55:00,1.42562,1.42576,1.42504,1.42553,3068500006.0
2006-09-06 10:00:00,1.42548,1.42551,1.42462,1.42481,2266200004.0
2006-09-06 10:05:00,1.42453,1.42501,1.42435,1.42447,2395900002.0
2006-09-06 10:10:00,1.42437,1.42487,1.42435,1.42447,2328200002.0
2006-09-06 10:15:00,1.42449,1.4248,1.42433,1.42442,1802500001.0
2006-09-06 10:20:00,1.42433,1.42471,1.42411,1.4244,2209500004.0
2006-09-06 10:25:00,1.4245,1.42469,1.42419,1.42428,2567000003.0
2006-09-06 10:30:00,1.42434,1.42472,1.42382,1.42393,2591500006.0
2006-09-06 10:35:00,1.42403,1.42409,1.42348,1.42378,2432400005.0
2006-09-06 10:40:00,1.42371,1.42435,1.42343,1.42379,2502700004.0
2006-09-06 10:45:00,1.42382,1.42422,1.4234,1.42404,2120500001.0
2006-09-06 10:50:00,1.424,1.42426,1.42318,1.4233,2131100004.0
2006-09-06 10:55:00,1.42331,1.42377,1.42307,1.42348,2629000007.0
2006-09-06 11:00:00,1.42359,1.42457,1.42342,1.42443,2323000002.0
2006-09-06 11:05:00,1.42451,1.42466,1.42395,1.42401,2188100006.0
2006-09-06 11:10:00,1.42392,1.42425,1.42353,1.42371,2428100004.0
2006-09-06 11:15:00,1.42372,1.4243,1.42361,1.42408,2279300012.0
2006-09-06 11:20:00,1.42398,1.42429,1.42384,1.42404,2665400002.0
2006-09-06 11:25:00,1.42412,1.42458,1.42397,1.42424,2462500010.0
2006-09-06 11:30:00,1.42423,1.42448,1.42386,1.42409,2807100013.0
2006-09-06 11:35:00,1.42424,1.42463,1.42403,1.42422,2731400007.0
2006-09-06 11:40:00,1.42431,1.42462,1.42412,1.42423,3274400005.0
2006-09-06 11:45:00,1.42436,1.42485,1.42406,1.42447,2517900002.0
2006-09-06 11:50:00,1.42454,1.42529,1.42443,1.4247,1347500003.0
2006-09-06 11:55:00,1.42502,1.42513,1.42452,1.42484,2291300002.0
2006-09-06 12:00:00,1.42502,1.42529,1.42458,1.42485,2091100005.0
2006-09-06 12:05:00,1.42506,1.42521,1.42441,1.42513,2083500006.0
2006-09-06 12:10:00,1.42514,1.42519,1.42476,1.42501,2095100008.0
2006-09-06 12:15:00,1.42492,1.42508,1.42448,1.42458,1735600006.0
2006-09-06 12:20:00,1.42457,1.4251,1.4244,1.42477,2132700007.0
2006-09-06 12:25:00,1.4249,1.42503,1.42433,1.42442,2408700001.0
2006-09-06 12:30:00,1.4243,1.42461,1.42399,1.42434,2527200004.0
2006-09-06 12:35:00,1.42445,1.42449,1.42402,1.42439,2659900006.0
2006-09-06 12:40:00,1.42433,1.4247,1.42421,1.4245,2011600003.0
2006-09-06 12:45:00,1.42453,1.42463,1.424,1.42414,2230100007.0
2006-09-06 12:50:00,1.42413,1.42454,1.42381,1.42409,1997100009.0
2006-09-06 12:55:00,1.42408,1.42448,1.4239,1.42444,2477800005.0
2006-09-06 13:00:00,1.42456,1.42456,1.42405,1.42421,1680900005.0
2006-09-06 13:05:00,1.42422,1.42437,1.42402,1.42414,1361400003.0
2006-09-06 13:10:00,1.42424,1.42457,1.42397,1.42416,1458500006.0
2006-09-06 13:15:00,1.42411,1.42462,1.42382,1.42447,1283200005.0
2006-09-06 13:20:00,1.42424,1.42452,1.42408,1.42436,1067700000.0
2006-09-06 13:25:00,1.4244,1.42442,1.42353,1.42381,1795700002.0
2006-09-06 13:30:00,1.42399,1.42508,1.42399,1.4248,2084200009.0
2006-09-06 13:35:00,1.42499,1.42514,1.4246,1.42486,2043100004.0
2006-09-06 13:40:00,1.42482,1.42524,1.42467,1.42512,1225400003.0
2006-09-06 13:45:00,1.42504,1.42504,1.42397,1.42434,1908800005.0
2006-09-06 13:50:00,1.42429,1.42435,1.4238,1.42393,1865800002.0
2006-09-06 13:55:00,1.42386,1.42412,1.42358,1.42376,1753200002.0
2006-09-06 14:00:00,1.42372,1.42383,1.42212,1.42218,1864100004.0
2006-09-06 14:05:00,1.42237,1.42281,1.42175,1.42225,1637100001.0
2006-09-06 14:10:00,1.42238,1.4228,1.42219,1.42248,1110900006.0
2006-09-06 14:15:00,1.42232,1.42261,1.42131,1.4215,2031600002.0
2006-09-06 14:20:00,1.42157,1.42191,1.42118,1.4213,1781500002.0
2006-09-06 14:25:00,1.42139,1.42194,1.42057,1.42102,1677500002.0
2006-09-06 14:30:00,1.42096,1.4219,1.42018,1.4219,181300000.0
2006-09-06 14:35:00,1.42194,1.42194,1.42053,1.42091,160400000.0
2006-09-06 14:40:00,1.42111,1.422,1.42111,1.42145,231800000.0
2006-09-06 14:45:00,1.42147,1.42169,1.42103,1.42114,214600001.0
2006-09-06 14:50:00,1.42094,1.42163,1.42094,1.42118,196700001.0
2006-09-06 14:55:00,1.42153,1.42238,1.42139,1.42173,193000000.0
2006-09-06 15:00:00,1.42177,1.42238,1.42084,1.42135,201100000.0
2006-09-06 15:05:00,1.42087,1.42087,1.41838,1.41881,230300001.0
2006-09-06 15:10:00,1.41891,1.41901,1.41723,1.41765,203800000.0
2006-09-06 15:15:00,1.41773,1.41781,1.41647,1.41653,167300000.0
2006-09-06 15:20:00,1.4166,1.41708,1.41633,1.41682,161000000.0
2006-09-06 15:25:00,1.4169,1.41715,1.41629,1.41631,220400001.0
2006-09-06 15:30:00,1.41651,1.41691,1.41558,1.4157,227200001.0
2006-09-06 15:35:00,1.41576,1.41633,1.41548,1.41622,223900001.0
2006-09-06 15:40:00,1.41636,1.41645,1.41498,1.41512,199000000.0
2006-09-06 15:45:00,1.41483,1.4157,1.41483,1.4152,197300000.0
2006-09-06 15:50:00,1.41493,1.4153,1.4145,1.41459,180200000.0
2006-09-06 15:55:00,1.41469,1.41545,1.41419,1.41472,170100000.0
2006-09-06 16:00:00,1.41491,1.41533,1.4142,1.41472,167000000.0
2006-09-06 16:05:00,1.415,1.41514,1.41431,1.41453,202600001.0
2006-09-06 16:10:00,1.41455,1.41472,1.41377,1.41422,192500001.0
2006-09-06 16:15:00,1.41413,1.41446,1.41392,1.41425,155200000.0
2006-09-06 16:20:00,1.41411,1.41442,1.41385,1.41427,174500000.0
2006-09-06 16:25:00,1.41432,1.41432,1.41367,1.41422,224000003.0
2006-09-06 16:30:00,1.41418,1.4143,1.41361,1.41416,258400001.0
2006-09-06 16:35:00,1.41412,1.41422,1.41329,1.41341,210200001.0
2006-09-06 16:40:00,1.41319,1.41351,1.41242,1.41291,212200000.0
2006-09-06 16:45:00,1.41266,1.41342,1.41263,1.41336,204700000.0
2006-09-06 16:50:00,1.41321,1.41386,1.41311,1.41366,194000000.0
2006-09-06 16:55:00,1.41371,1.41372,1.41328,1.41365,138900000.0
2006-09-06 17:00:00,1.41297,1.41372,1.41297,1.4134,261400001.0
2006-09-06 17:05:00,1.41339,1.41367,1.41307,1.41341,174800000.0
2006-09-06 17:10:00,1.41332,1.4135,1.41269,1.41285,195800001.0
2006-09-06 17:15:00,1.41304,1.4132,1.4124,1.41305,210400001.0
2006-09-06 17:20:00,1.41294,1.41294,1.41216,1.41269,187600000.0
2006-09-06 17:25:00,1.41257,1.41287,1.41201,1.41228,170000000.0
2006-09-06 17:30:00,1.41222,1.41238,1.41168,1.41226,209300000.0
2006-09-06 17:35:00,1.41226,1.41256,1.41182,1.41256,174900001.0
2006-09-06 17:40:00,1.41234,1.41275,1.41202,1.41218,210500000.0
2006-09-06 17:45:00,1.4123,1.41245,1.41181,1.41219,217600000.0
2006-09-06 17:50:00,1.41214,1.41249,1.41185,1.41232,176300000.0
2006-09-06 17:55:00,1.41239,1.41303,1.41193,1.41277,247900001.0
2006-09-06 18:00:00,1.4129,1.4129,1.41225,1.41259,194800000.0
2006-09-06 18:05:00,1.41267,1.41274,1.41217,1.41229,232500000.0
2006-09-06 18:10:00,1.41216,1.41242,1.41148,1.41192,205500001.0
2006-09-06 18:15:00,1.41164,1.41239,1.41156,1.41206,197300001.0
2006-09-06 18:20:00,1.41196,1.41251,1.41184,1.41233,192200000.0
2006-09-06 18:25:00,1.41253,1.41341,1.41238,1.41325,218800001.0
2006-09-06 18:30:00,1.41327,1.4135,1.41278,1.41305,191500001.0
2006-09-06 18:35:00,1.41307,1.41322,1.41268,1.41322,242400000.0
2006-09-06 18:40:00,1.41303,1.41329,1.41276,1.41276,268500001.0
2006-09-06 18:45:00,1.41282,1.41317,1.41245,1.4127,167200000.0
2006-09-06 18:50:00,1.41286,1.41319,1.41223,1.41252,203700000.0
2006-09-06 18:55:00,1.41236,1.41284,1.41214,1.41273,145200000.0
2006-09-06 19:00:00,1.41278,1.41306,1.41249,1.41298,241600002.0
2006-09-06 19:05:00,1.41299,1.41309,1.41268,1.41281,177600000.0
2006-09-06 19:10:00,1.41289,1.413,1.41239,1.41296,178000000.0
2006-09-06 19:15:00,1.41282,1.41311,1.41241,1.41311,206800001.0
2006-09-06 19:20:00,1.41303,1.41334,1.41271,1.413,207800000.0
2006-09-06 19:25:00,1.41305,1.4135,1.41251,1.41316,223500001.0
2006-09-06 19:30:00,1.41314,1.41318,1.41246,1.41256,243300001.0
2006-09-06 19:35:00,1.41253,1.41277,1.41224,1.41266,202700000.0
2006-09-06 19:40:00,1.4126,1.41281,1.41215,1.41279,195500000.0
2006-09-06 19:45:00,1.41266,1.4132,1.41256,1.41299,232000001.0
2006-09-06 19:50:00,1.41325,1.41325,1.41284,1.41299,181600000.0
2006-09-06 19:55:00,1.41307,1.41356,1.41307,1.41335,163400001.0
2006-09-06 20:00:00,1.41327,1.41405,1.41309,1.41378,253000002.0
2006-09-06 20:05:00,1.41384,1.41432,1.41351,1.41429,163800000.0
2006-09-06 20:10:00,1.41392,1.41528,1.41392,1.41524,205200000.0
2006-09-06 20:15:00,1.41537,1.41577,1.41482,1.41543,212300000.0
2006-09-06 20:20:00,1.41536,1.41543,1.41438,1.41438,169700000.0
2006-09-06 20:25:00,1.4146,1.41566,1.41439,1.41545,170700000.0
2006-09-06 20:30:00,1.41534,1.41548,1.41454,1.41536,201300001.0
2006-09-06 20:35:00,1.4153,1.41561,1.41493,1.4151,181600000.0
2006-09-06 20:40:00,1.41522,1.41611,1.41522,1.41562,189200000.0
2006-09-06 20:45:00,1.41546,1.41597,1.41546,1.41593,207200000.0
2006-09-06 20:50:00,1.41592,1.41613,1.41544,1.41585,191600000.0
2006-09-06 20:55:00,1.41586,1.41656,1.41577,1.41624,192000000.0
2006-09-06 21:00:00,1.41613,1.4164,1.41569,1.41639,159900001.0
2006-09-06 21:05:00,1.41618,1.41651,1.41592,1.41646,163300000.0
2006-09-06 21:10:00,1.41652,1.41652,1.41612,1.41616,250400001.0
2006-09-06 21:15:00,1.41601,1.41653,1.41559,1.41597,194300001.0
2006-09-06 21:20:00,1.41594,1.41622,1.41555,1.41569,206400001.0
2006-09-06 21:25:00,1.4156,1.41598,1.41548,1.41569,188500002.0
2006-09-06 21:30:00,1.41571,1.41583,1.41535,1.41547,185100000.0
2006-09-06 21:35:00,1.41554,1.4159,1.41525,1.4159,164200000.0
2006-09-06 21:40:00,1.41582,1.41601,1.41531,1.41563,162500000.0
2006-09-06 21:45:00,1.41568,1.41632,1.41561,1.41604,203900001.0
2006-09-06 21:50:00,1.41612,1.41639,1.41587,1.41595,205300000.0
2006-09-06 21:55:00,1.41599,1.41631,1.41571,1.41597,257800000.0
2006-09-06 22:00:00,1.41608,1.41647,1.41602,1.41627,145700000.0
2006-09-06 22:05:00,1.41642,1.41667,1.41573,1.41592,201900000.0
2006-09-06 22:10:00,1.41622,1.41635,1.41574,1.41614,208900000.0
2006-09-06 22:15:00,1.41609,1.41621,1.41564,1.41564,211100000.0
2006-09-06 22:20:00,1.41552,1.41578,1.41529,1.41553,209200001.0
2006-09-06 22:25:00,1.41541,1.4156,1.41503,1.41536,144100000.0
2006-09-06 22:30:00,1.41522,1.41612,1.41449,1.4159,219400001.0
2006-09-06 22:35:00,1.41594,1.41601,1.41529,1.41551,245000001.0
2006-09-06 22:40:00,1.41556,1.41603,1.41518,1.41589,164800000.0
2006-09-06 22:45:00,1.41576,1.41621,1.41571,1.41594,161400000.0
2006-09-06 22:50:00,1.41593,1.41606,1.41541,1.41572,189900000.0
2006-09-06 22:55:00,1.4157,1.4157,1.41477,1.41524,162000000.0
2006-09-06 23:00:00,1.41496,1.4154,1.41471,1.41536,172200000.0
2006-09-06 23:05:00,1.41519,1.41541,1.41471,1.41476,173500000.0
2006-09-06 23:10:00,1.41465,1.41532,1.4143,1.41485,192500000.0
2006-09-06 23:15:00,1.41479,1.4161,1.41463,1.41512,236100002.0
2006-09-06 23:20:00,1.41506,1.41506,1.41436,1.41477,194200000.0
2006-09-06 23:25:00,1.41495,1.41524,1.41447,1.41516,214400000.0
2006-09-06 23:30:00,1.41514,1.41558,1.41514,1.41519,173400000.0
2006-09-06 23:35:00,1.4154,1.41597,1.41505,1.41526,197400001.0
2006-09-06 23:40:00,1.41542,1.4156,1.41474,1.41521,187400000.0
2006-09-06 23:45:00,1.4151,1.41533,1.41474,1.41494,217300000.0
2006-09-06 23:50:00,1.41494,1.41564,1.41463,1.41476,204700000.0
2006-09-06 23:55:00,1.41523,1.41546,1.41492,1.41499,177500000.0
2006-09-07 00:00:00,1.41504,1.41535,1.41482,1.41509,226500000.0
2006-09-07 00:05:00,1.41535,1.41606,1.4151,1.41584,210900000.0
2006-09-07 00:10:00,1.416,1.416,1.41543,1.41569,186400000.0
2006-09-07 00:15:00,1.41544,1.41578,1.41525,1.41532,143200000.0
2006-09-07 00:20:00,1.4157,1.41581,1.41488,1.41576,196700001.0
2006-09-07 00:25:00,1.41564,1.41581,1.41542,1.41547,233700002.0
2006-09-07 00:30:00,1.41512,1.41619,1.41512,1.41596,141000000.0
2006-09-07 00:35:00,1.41626,1.41626,1.41573,1.41585,124800000.0
2006-09-07 00:40:00,1.41586,1.41622,1.41554,1.4161,187400001.0
2006-09-07 00:45:00,1.41603,1.41637,1.41579,1.41624,193600001.0
2006-09-07 00:50:00,1.41631,1.41665,1.4162,1.41654,154900000.0
2006-09-07 00:55:00,1.41633,1.4169,1.41596,1.4169,152200000.0
2006-09-07 01:00:00,1.41696,1.41715,1.41658,1.41693,185600000.0
2006-09-07 01:05:00,1.41701,1.41722,1.41653,1.41722,192200000.0
2006-09-07 01:10:00,1.41724,1.41747,1.4168,1.41719,205200000.0
2006-09-07 01:15:00,1.4173,1.41759,1.41691,1.41727,179800000.0
2006-09-07 01:20:00,1.41744,1.41757,1.417,1.41752,210900001.0
2006-09-07 01:25:00,1.41742,1.41772,1.41708,1.41751,161500000.0
2006-09-07 01:30:00,1.41766,1.41777,1.41716,1.41764,225100000.0
2006-09-07 01:35:00,1.41749,1.41757,1.41673,1.41716,172400000.0
2006-09-07 01:40:00,1.41714,1.41732,1.41667,1.41693,120000000.0
2006-09-07 01:45:00,1.41684,1.41707,1.41641,1.41685,182600001.0
2006-09-07 01:50:00,1.41694,1.41726,1.4166,1.41704,214900001.0
2006-09-07 01:55:00,1.41696,1.41724,1.41675,1.41715,199700001.0
2006-09-07 02:00:00,1.41694,1.41703,1.41648,1.41666,307100000.0
2006-09-07 02:05:00,1.41666,1.41699,1.41618,1.41678,599000002.0
2006-09-07 02:10:00,1.41652,1.41719,1.41652,1.41711,454100000.0
2006-09-07 02:15:00,1.41688,1.41734,1.41646,1.41699,586900003.0
2006-09-07 02:20:00,1.41716,1.41771,1.41716,1.41771,179900001.0
2006-09-07 02:25:00,1.41756,1.41756,1.41713,1.41737,370800002.0
2006-09-07 02:30:00,1.41736,1.41741,1.41673,1.41738,393600001.0
2006-09-07 02:35:00,1.41737,1.41739,1.41677,1.41697,269200000.0
2006-09-07 02:40:00,1.4171,1.41733,1.41699,1.4172,214900000.0
2006-09-07 02:45:00,1.41671,1.41749,1.41665,1.4171,555500001.0
2006-09-07 02:50:00,1.41731,1.41751,1.41666,1.41735,319800001.0
2006-09-07 02:55:00,1.41712,1.41768,1.41681,1.41696,292300001.0
2006-09-07 03:00:00,1.41719,1.41725,1.41642,1.41664,314200001.0
2006-09-07 03:05:00,1.41662,1.41696,1.41634,1.41689,289800000.0
2006-09-07 03:10:00,1.41639,1.41715,1.41637,1.4171,187800000.0
2006-09-07 03:15:00,1.41684,1.4178,1.41684,1.41763,176700000.0
2006-09-07 03:20:00,1.41719,1.41773,1.41705,1.41723,300300001.0
2006-09-07 03:25:00,1.41757,1.41757,1.41678,1.41716,290000000.0
2006-09-07 03:30:00,1.41714,1.41785,1.41696,1.41735,235700002.0
2006-09-07 03:35:00,1.41753,1.41792,1.41713,1.41757,257500001.0
2006-09-07 03:40:00,1.41755,1.4181,1.41748,1.41788,366700000.0
2006-09-07 03:45:00,1.41785,1.41808,1.41752,1.41764,185200000.0
2006-09-07 03:50:00,1.41773,1.41787,1.41721,1.41739,334200001.0
2006-09-07 03:55:00,1.41753,1.418,1.41686,1.41742,571500001.0
2006-09-07 04:00:00,1.41731,1.41731,1.41665,1.41674,522600000.0
2006-09-07 04:05:00,1.41669,1.41743,1.41669,1.41735,510100001.0
2006-09-07 04:10:00,1.41705,1.4173,1.41671,1.41681,397600002.0
2006-09-07 04:15:00,1.41678,1.41716,1.41675,1.41699,389300001.0
2006-09-07 04:20:00,1.417,1.41737,1.41688,1.41712,450000000.0
2006-09-07 04:25:00,1.41712,1.41759,1.41688,1.41719,536300001.0
2006-09-07 04:30:00,1.41689,1.41739,1.41672,1.41704,261500001.0
2006-09-07 04:35:00,1.41692,1.41737,1.41665,1.41698,484000000.0
2006-09-07 04:40:00,1.41687,1.41729,1.41648,1.41707,258500000.0
2006-09-07 04:45:00,1.41701,1.41731,1.41644,1.41688,292700000.0
2006-09-07 04:50:00,1.41731,1.41757,1.41682,1.41695,178300001.0
2006-09-07 04:55:00,1.41725,1.41728,1.41662,1.41671,258700000.0
2006-09-07 05:00:00,1.41716,1.41744,1.41695,1.41701,488700000.0
2006-09-07 05:05:00,1.41709,1.41739,1.41678,1.41699,1207400005.0
2006-09-07 05:10:00,1.41706,1.41723,1.41675,1.41679,819400000.0
2006-09-07 05:15:00,1.41692,1.41722,1.41676,1.41689,878600003.0
2006-09-07 05:20:00,1.41692,1.41719,1.41663,1.41666,1037800001.0
2006-09-07 05:25:00,1.41694,1.41743,1.41637,1.41716,1020000001.0
2006-09-07 05:30:00,1.41717,1.41744,1.41674,1.41677,839800004.0
2006-09-07 05:35:00,1.41697,1.41725,1.41672,1.41709,780800001.0
2006-09-07 05:40:00,1.41687,1.41714,1.41657,1.41662,763700000.0
2006-09-07 05:45:00,1.4167,1.41722,1.4167,1.41673,1027100005.0
2006-09-07 05:50:00,1.41669,1.41713,1.41652,1.41708,1060200000.0
2006-09-07 05:55:00,1.41692,1.4171,1.41654,1.41657,618900000.0
2006-09-07 06:00:00,1.41659,1.41671,1.41646,1.41653,876300002.0
2006-09-07 06:05:00,1.41655,1.4168,1.41638,1.41653,1499900004.0
2006-09-07 06:10:00,1.4166,1.41687,1.41645,1.41668,1732300003.0
2006-09-07 06:15:00,1.4167,1.4169,1.41612,1.4164,926800002.0
2006-09-07 06:20:00,1.41637,1.41671,1.41614,1.41663,1400700006.0
2006-09-07 06:25:00,1.41659,1.41666,1.41637,1.41644,1420000005.0
2006-09-07 06:30:00,1.41636,1.4168,1.41622,1.41669,1090500001.0
2006-09-07 06:35:00,1.41645,1.41686,1.41607,1.41674,609700001.0
2006-09-07 06:40:00,1.41674,1.41715,1.41663,1.41666,1031700004.0
2006-09-07 06:45:00,1.41665,1.4169,1.41622,1.41641,799300003.0
2006-09-07 06:50:00,1.4165,1.41657,1.41605,1.41615,1023700003.0
2006-09-07 06:55:00,1.41613,1.41651,1.41599,1.41639,990800003.0
2006-09-07 07:00:00,1.41653,1.41665,1.41617,1.41649,1337100002.0
2006-09-07 07:05:00,1.41656,1.41675,1.41633,1.41643,1064400003.0
2006-09-07 07:10:00,1.41653,1.41683,1.4163,1.41646,1894800003.0
2006-09-07 07:15:00,1.41668,1.41694,1.41642,1.41656,1453900004.0
2006-09-07 07:20:00,1.41657,1.41683,1.41619,1.41664,1753600002.0
2006-09-07 07:25:00,1.41671,1.41711,1.41652,1.41675,1359800003.0
2006-09-07 07:30:00,1.41683,1.41696,1.41616,1.41629,2046800008.0
2006-09-07 07:35:00,1.41623,1.41643,1.41596,1.41638,1295300005.0
2006-09-07 07:40:00,1.41632,1.41649,1.41595,1.41619,1782000004.0
2006-09-07 07:45:00,1.41611,1.41614,1.41533,1.41551,3156600006.0
2006-09-07 07:50:00,1.41556,1.41575,1.41522,1.41559,2564700007.0
2006-09-07 07:55:00,1.41561,1.41572,1.41489,1.41505,2739100003.0
2006-09-07 08:00:00,1.41497,1.41533,1.41465,1.41526,2061400007.0
2006-09-07 08:05:00,1.41552,1.41616,1.41544,1.41587,2356300002.0
2006-09-07 08:10:00,1.41588,1.41683,1.41564,1.41656,1593300007.0
2006-09-07 08:15:00,1.41654,1.41679,1.41645,1.41652,1300700001.0
2006-09-07 08:20:00,1.41647,1.41677,1.41604,1.41609,1740700001.0
2006-09-07 08:25:00,1.41609,1.41645,1.41548,1.41637,2241600005.0
2006-09-07 08:30:00,1.4164,1.4166,1.41617,1.4162,1802900004.0
2006-09-07 08:35:00,1.41635,1.4168,1.41633,1.41659,2173000004.0
2006-09-07 08:40:00,1.41659,1.41734,1.41647,1.41716,2047400005.0
2006-09-07 08:45:00,1.41723,1.41823,1.41698,1.41789,2872800009.0
2006-09-07 08:50:00,1.41789,1.41811,1.41721,1.41744,2785100003.0
2006-09-07 08:55:00,1.41735,1.41752,1.41668,1.41719,2521700009.0
2006-09-07 09:00:00,1.41721,1.41806,1.41721,1.41777,2724900007.0
2006-09-07 09:05:00,1.41774,1.4182,1.41744,1.4182,1961700002.0
2006-09-07 09:10:00,1.41812,1.41864,1.41772,1.41832,2399200004.0
2006-09-07 09:15:00,1.41824,1.41827,1.41765,1.41785,2085100002.0
2006-09-07 09:20:00,1.41775,1.41849,1.41766,1.41815,1567100002.0
2006-09-07 09:25:00,1.41817,1.41835,1.41774,1.41817,2164200003.0
2006-09-07 09:30:00,1.41809,1.41822,1.41698,1.41703,2267700006.0
2006-09-07 09:35:00,1.41696,1.41738,1.41646,1.4167,1964200001.0
2006-09-07 09:40:00,1.41672,1.41686,1.41616,1.41636,2122200008.0
2006-09-07 09:45:00,1.41657,1.41659,1.41559,1.41599,2156800003.0
2006-09-07 09:50:00,1.41595,1.41624,1.41552,1.4158,2334000010.0
2006-09-07 09:55:00,1.41566,1.41578,1.41488,1.41522,2923400007.0
2006-09-07 10:00:00,1.41506,1.41559,1.41504,1.41544,2317000006.0
2006-09-07 10:05:00,1.41511,1.41577,1.41506,1.41567,2398700003.0
2006-09-07 10:10:00,1.41565,1.41576,1.41536,1.4154,2410200006.0
2006-09-07 10:15:00,1.41548,1.41578,1.41527,1.41562,1997400002.0
2006-09-07 10:20:00,1.41547,1.41576,1.41533,1.41547,2157600004.0
2006-09-07 10:25:00,1.41569,1.41578,1.4153,1.4156,2489700005.0
2006-09-07 10:30:00,1.41569,1.41604,1.41536,1.41571,2587100005.0
2006-09-07 10:35:00,1.41574,1.41612,1.41521,1.41591,2332500006.0
2006-09-07 10:40:00,1.416,1.41628,1.41471,1.41474,2314300005.0
2006-09-07 10:45:00,1.41476,1.415,1.41412,1.41433,2201100005.0
2006-09-07 10:50:00,1.41424,1.4145,1.4125,1.4126,2140900009.0
2006-09-07 10:55:00,1.41251,1.41269,1.41149,1.41208,2619800007.0
2006-09-07 11:00:00,1.41216,1.41313,1.41159,1.41178,2508500009.0
2006-09-07 11:05:00,1.41195,1.41243,1.41177,1.41219,2048800001.0
2006-09-07 11:10:00,1.41222,1.41249,1.41115,1.41231,2510900006.0
2006-09-07 11:15:00,1.41243,1.413,1.41218,1.41291,2067700004.0
2006-09-07 11:20:00,1.41303,1.41392,1.41303,1.41334,2595200005.0
2006-09-07 11:25:00,1.41334,1.4136,1.4127,1.41299,2454300007.0
2006-09-07 11:30:00,1.41327,1.41347,1.41266,1.4127,2619200003.0
2006-09-07 11:35:00,1.41294,1.41309,1.41253,1.41271,2710600006.0
2006-09-07 11:40:00,1.41273,1.41342,1.41263,1.41317,3288400004.0
2006-09-07 11:45:00,1.41329,1.41348,1.41306,1.41332,2492000006.0
2006-09-07 11:50:00,1.41347,1.41371,1.41285,1.41296,1310500004.0
2006-09-07 11:55:00,1.4129,1.4134,1.41257,1.41313,2289200004.0
2006-09-07 12:00:00,1.4132,1.41346,1.41301,1.41329,1983300003.0
2006-09-07 12:05:00,1.41345,1.41364,1.41307,1.41322,2102700003.0
2006-09-07 12:10:00,1.41326,1.41377,1.41301,1.41341,1872700001.0
2006-09-07 12:15:00,1.41329,1.41344,1.41299,1.41311,1651600002.0
2006-09-07 12:20:00,1.41323,1.41339,1.41297,1.41298,2110300001.0
2006-09-07 12:25:00,1.41318,1.4134,1.41285,1.41299,2572200007.0
2006-09-07 12:30:00,1.4129,1.41316,1.41195,1.41217,2513100004.0
2006-09-07 12:35:00,1.41239,1.41241,1.40905,1.40916,2620000010.0
2006-09-07 12:40:00,1.40909,1.41085,1.40903,1.41041,1978400005.0
2006-09-07 12:45:00,1.41038,1.41057,1.40993,1.41043,2256500006.0
2006-09-07 12:50:00,1.41042,1.41135,1.41032,1.41124,1862100003.0
2006-09-07 12:55:00,1.41125,1.41137,1.41021,1.41021,2540600007.0
2006-09-07 13:00:00,1.41021,1.41068,1.4101,1.41048,1647800004.0
2006-09-07 13:05:00,1.41045,1.41045,1.40813,1.40824,1249100001.0
2006-09-07 13:10:00,1.40816,1.40839,1.40732,1.4078,1561000000.0
2006-09-07 13:15:00,1.40782,1.40826,1.40734,1.40823,1326700004.0
2006-09-07 13:20:00,1.40842,1.40952,1.40833,1.4092,1150300003.0
2006-09-07 13:25:00,1.409,1.40902,1.40806,1.40834,1819100001.0
2006-09-07 13:30:00,1.40847,1.40851,1.40776,1.40776,1985000008.0
2006-09-07 13:35:00,1.40794,1.40863,1.40762,1.40822,1891300004.0
2006-09-07 13:40:00,1.4081,1.40873,1.40809,1.40864,1182700001.0
2006-09-07 13:45:00,1.40847,1.40852,1.40796,1.40822,1908800008.0
2006-09-07 13:50:00,1.40829,1.40853,1.40749,1.40773,1877300007.0
2006-09-07 13:55:00,1.40761,1.40796,1.40713,1.40733,1673200001.0
2006-09-07 14:00:00,1.40729,1.40783,1.4069,1.40699,1920700008.0
2006-09-07 14:05:00,1.40699,1.40727,1.40637,1.4066,1550400001.0
2006-09-07 14:10:00,1.40674,1.40718,1.40614,1.40625,1055200001.0
2006-09-07 14:15:00,1.40635,1.40723,1.40608,1.40684,1968000005.0
2006-09-07 14:20:00,1.40687,1.40723,1.40637,1.40682,1750900004.0
2006-09-07 14:25:00,1.40683,1.40737,1.40672,1.40723,1633700005.0
2006-09-07 14:30:00,1.40738,1.40816,1.40721,1.40744,184900000.0
2006-09-07 14:35:00,1.40774,1.40778,1.40666,1.40717,154200001.0
2006-09-07 14:40:00,1.40709,1.40752,1.4065,1.40665,229600000.0
2006-09-07 14:45:00,1.40642,1.40723,1.40604,1.40607,204200000.0
2006-09-07 14:50:00,1.40606,1.40675,1.40592,1.40628,181500000.0
2006-09-07 14:55:00,1.40651,1.40714,1.40642,1.40675,196900000.0
2006-09-07 15:00:00,1.40684,1.40688,1.406,1.40632,213400001.0
2006-09-07 15:05:00,1.4064,1.40724,1.4063,1.40641,211400000.0
2006-09-07 15:10:00,1.40621,1.40685,1.40588,1.40677,164200000.0
2006-09-07 15:15:00,1.40692,1.4074,1.40647,1.40706,178900000.0
2006-09-07 15:20:00,1.40713,1.40737,1.40695,1.4072,177900001.0
2006-09-07 15:25:00,1.40725,1.40755,1.40611,1.40611,156400000.0
2006-09-07 15:30:00,1.40608,1.40653,1.40562,1.40627,163800000.0
2006-09-07 15:35:00,1.40612,1.40678,1.40588,1.4066,226500001.0
2006-09-07 15:40:00,1.40671,1.40727,1.40575,1.40674,142600000.0
2006-09-07 15:45:00,1.40666,1.4075,1.40656,1.40726,192500000.0
2006-09-07 15:50:00,1.40708,1.40749,1.40707,1.40724,163800000.0
2006-09-07 15:55:00,1.40739,1.40762,1.40671,1.40707,203100000.0
2006-09-07 16:00:00,1.40671,1.40877,1.40671,1.40847,166400000.0
2006-09-07 16:05:00,1.40851,1.40894,1.40817,1.4088,192600001.0
2006-09-07 16:10:00,1.40883,1.40913,1.40799,1.40853,190900000.0
2006-09-07 16:15:00,1.4083,1.40904,1.40827,1.40867,163600001.0
2006-09-07 16:20:00,1.40869,1.40913,1.40818,1.40822,170000000.0
2006-09-07 16:25:00,1.40836,1.40894,1.40782,1.40888,236400001.0
2006-09-07 16:30:00,1.40891,1.40984,1.40891,1.4094,221200000.0
2006-09-07 16:35:00,1.40956,1.40965,1.40877,1.40892,194300000.0
2006-09-07 16:40:00,1.40881,1.41038,1.40881,1.41037,216200000.0
2006-09-07 16:45:00,1.41013,1.41149,1.41009,1.41149,205600000.0
2006-09-07 16:50:00,1.41156,1.41272,1.41152,1.41272,212600000.0
2006-09-07 16:55:00,1.41266,1.41308,1.41207,1.41308,181700000.0
2006-09-07 17:00:00,1.41248,1.41319,1.41198,1.41265,173400000.0
2006-09-07 17:05:00,1.41259,1.41385,1.4124,1.4137,202800000.0
2006-09-07 17:10:00,1.41382,1.41409,1.4134,1.41347,218000001.0
2006-09-07 17:15:00,1.41374,1.41374,1.41262,1.41352,190700001.0
2006-09-07 17:20:00,1.41357,1.41425,1.41357,1.41379,176500000.0
2006-09-07 17:25:00,1.41362,1.41397,1.41318,1.41388,188200000.0
2006-09-07 17:30:00,1.41393,1.41397,1.41307,1.41336,196400000.0
2006-09-07 17:35:00,1.41337,1.41359,1.41276,1.4132,204800001.0
2006-09-07 17:40:00,1.41293,1.41331,1.41253,1.41285,213900000.0
2006-09-07 17:45:00,1.41299,1.41307,1.41223,1.41282,200600000.0
2006-09-07 17:50:00,1.41271,1.41281,1.41187,1.41227,132100000.0
2006-09-07 17:55:00,1.41225,1.415,1.41178,1.415,201000000.0
2006-09-07 18:00:00,1.41528,1.41554,1.4138,1.4138,218100000.0
2006-09-07 18:05:00,1.4138,1.41399,1.41279,1.41296,224000000.0
2006-09-07 18:10:00,1.41288,1.41312,1.41222,1.41272,200500000.0
2006-09-07 18:15:00,1.41241,1.41285,1.41215,1.41248,219600000.0
2006-09-07 18:20:00,1.41262,1.41321,1.41246,1.4128,185600001.0
2006-09-07 18:25:00,1.4131,1.41331,1.41215,1.41315,175400000.0
2006-09-07 18:30:00,1.41333,1.41422,1.41324,1.41405,205800000.0
2006-09-07 18:35:00,1.41405,1.41416,1.41377,1.41401,175100000.0
2006-09-07 18:40:00,1.41393,1.41399,1.41362,1.41372,170500000.0
2006-09-07 18:45:00,1.41397,1.41418,1.41369,1.41405,162500000.0
2006-09-07 18:50:00,1.41417,1.41425,1.4137,1.41412,218200002.0
2006-09-07 18:55:00,1.41396,1.41487,1.41396,1.41487,189100000.0
2006-09-07 19:00:00,1.41498,1.41498,1.41393,1.41414,209700000.0
2006-09-07 19:05:00,1.41416,1.4145,1.41398,1.41404,169500000.0
2006-09-07 19:10:00,1.41433,1.41443,1.41374,1.41429,245000002.0
2006-09-07 19:15:00,1.41417,1.41427,1.41379,1.41417,158900000.0
2006-09-07 19:20:00,1.41418,1.41467,1.41391,1.41464,179300000.0
2006-09-07 19:25:00,1.41473,1.4155,1.41432,1.41543,209000000.0
2006-09-07 19:30:00,1.41554,1.41577,1.41524,1.41556,202600001.0
2006-09-07 19:35:00,1.41553,1.41572,1.41498,1.41519,206500001.0
2006-09-07 19:40:00,1.41494,1.4152,1.41473,1.41489,169800000.0
2006-09-07 19:45:00,1.41476,1.41511,1.41461,1.41511,206100000.0
2006-09-07 19:50:00,1.41523,1.41523,1.4148,1.41505,226900001.0
2006-09-07 19:55:00,1.41496,1.41505,1.41437,1.41447,151100000.0
2006-09-07 20:00:00,1.41436,1.41457,1.414,1.41421,200500000.0
2006-09-07 20:05:00,1.41421,1.41437,1.41369,1.41421,179900000.0
2006-09-07 20:10:00,1.41399,1.41451,1.41329,1.41386,175500000.0
2006-09-07 20:15:00,1.41402,1.41402,1.41335,1.41374,222400000.0
2006-09-07 20:20:00,1.41376,1.41391,1.4135,1.41368,199000001.0
2006-09-07 20:25:00,1.41387,1.41413,1.41334,1.41403,197800000.0
2006-09-07 20:30:00,1.41407,1.41407,1.41329,1.41386,187900000.0
2006-09-07 20:35:00,1.41384,1.41437,1.41377,1.41411,242800000.0
2006-09-07 20:40:00,1.41396,1.41435,1.41335,1.414,160300000.0
2006-09-07 20:45:00,1.41373,1.41373,1.41251,1.41315,209800000.0
2006-09-07 20:50:00,1.41324,1.41336,1.4126,1.41302,200100002.0
2006-09-07 20:55:00,1.41304,1.41344,1.41274,1.41302,223800001.0
2006-09-07 21:00:00,1.41288,1.41322,1.41245,1.41305,156900000.0
2006-09-07 21:05:00,1.41265,1.41293,1.41215,1.4123,184100000.0
2006-09-07 21:10:00,1.41244,1.41316,1.41215,1.41298,238500001.0
2006-09-07 21:15:00,1.41282,1.41309,1.41242,1.41254,185000000.0
2006-09-07 21:20:00,1.41257,1.4128,1.41211,1.41245,215000000.0
2006-09-07 21:25:00,1.41254,1.41287,1.41239,1.41263,179500000.0
2006-09-07 21:30:00,1.41269,1.41279,1.41224,1.41231,187700000.0
2006-09-07 21:35:00,1.41238,1.41292,1.4121,1.4129,195500002.0
2006-09-07 21:40:00,1.4127,1.41315,1.41253,1.413,178800000.0
2006-09-07 21:45:00,1.41305,1.4132,1.4127,1.41296,184900000.0
2006-09-07 21:50:00,1.41305,1.41348,1.41278,1.41315,222400000.0
2006-09-07 21:55:00,1.41305,1.41315,1.41262,1.41273,186500000.0
2006-09-07 22:00:00,1.41287,1.41316,1.41273,1.41298,191200001.0
2006-09-07 22:05:00,1.41313,1.4136,1.41278,1.41323,160900000.0
2006-09-07 22:10:00,1.41314,1.41331,1.41265,1.41291,205000000.0
2006-09-07 22:15:00,1.41307,1.41328,1.41282,1.41315,184100001.0
2006-09-07 22:20:00,1.41306,1.41316,1.41275,1.41294,221100000.0
2006-09-07 22:25:00,1.41297,1.41351,1.41262,1.41338,181900000.0
2006-09-07 22:30:00,1.41344,1.41384,1.41271,1.41287,224400000.0
2006-09-07 22:35:00,1.41291,1.41349,1.41268,1.41301,226000001.0
2006-09-07 22:40:00,1.41304,1.41327,1.41272,1.41305,190000000.0
2006-09-07 22:45:00,1.413,1.4132,1.41269,1.41292,164700000.0
2006-09-07 22:50:00,1.41302,1.41339,1.41278,1.41314,217800001.0
2006-09-07 22:55:00,1.41332,1.41356,1.41283,1.41301,198000001.0
2006-09-07 23:00:00,1.41288,1.41308,1.41256,1.41284,197600000.0
2006-09-07 23:05:00,1.41268,1.41291,1.41214,1.41275,174100000.0
2006-09-07 23:10:00,1.41272,1.4131,1.41236,1.41262,233400002.0
2006-09-07 23:15:00,1.41255,1.41335,1.41192,1.41295,246100001.0
2006-09-07 23:20:00,1.41312,1.41314,1.41253,1.41265,206800000.0
2006-09-07 23:25:00,1.41275,1.41328,1.41275,1.41316,184400000.0
2006-09-07 23:30:00,1.4129,1.41339,1.41277,1.41316,153500001.0
2006-09-07 23:35:00,1.4134,1.41342,1.41303,1.41321,150700000.0
2006-09-07 23:40:00,1.41339,1.41339,1.41244,1.41286,220800000.0
2006-09-07 23:45:00,1.41276,1.41299,1.41241,1.41259,230000000.0
2006-09-07 23:50:00,1.41262,1.41319,1.41237,1.4125,185300001.0
2006-09-07 23:55:00,1.41303,1.41332,1.41269,1.41299,176300000.0
2006-09-08 00:00:00,1.41303,1.4139,1.41289,1.41389,229000002.0
2006-09-08 00:05:00,1.41381,1.41389,1.41341,1.41358,192100000.0
2006-09-08 00:10:00,1.41368,1.41405,1.4134,1.41405,188600000.0
2006-09-08 00:15:00,1.41389,1.41416,1.41382,1.41403,191400000.0
2006-09-08 00:20:00,1.41396,1.41401,1.41303,1.41372,172600000.0
2006-09-08 00:25:00,1.41376,1.41386,1.41319,1.41327,246800002.0
2006-09-08 00:30:00,1.41311,1.41372,1.41311,1.4133,151100000.0
2006-09-08 00:35:00,1.4136,1.4138,1.41298,1.41309,160800000.0
2006-09-08 00:40:00,1.41313,1.41329,1.41249,1.41323,160800000.0
2006-09-08 00:45:00,1.41328,1.41332,1.41291,1.41318,181700000.0
2006-09-08 00:50:00,1.41317,1.41336,1.41299,1.41331,195600000.0
2006-09-08 00:55:00,1.41325,1.41325,1.41246,1.41284,187100001.0
2006-09-08 01:00:00,1.41271,1.41287,1.41227,1.4128,223900000.0
2006-09-08 01:05:00,1.41291,1.41301,1.41252,1.41296,155200000.0
2006-09-08 01:10:00,1.41297,1.41328,1.41265,1.41279,173000000.0
2006-09-08 01:15:00,1.41284,1.41298,1.41249,1.41276,153300000.0
2006-09-08 01:20:00,1.4128,1.41331,1.41225,1.41327,200500000.0
2006-09-08 01:25:00,1.41318,1.41358,1.41294,1.4133,158600000.0
2006-09-08 01:30:00,1.41339,1.41339,1.41262,1.41295,192400000.0
2006-09-08 01:35:00,1.41293,1.41332,1.41267,1.41331,228600002.0
2006-09-08 01:40:00,1.41331,1.4136,1.41283,1.41316,189000000.0
2006-09-08 01:45:00,1.41307,1.41334,1.41242,1.41285,171400000.0
2006-09-08 01:50:00,1.41277,1.41345,1.41244,1.41331,207700001.0
2006-09-08 01:55:00,1.41322,1.41322,1.41251,1.41276,171200000.0
2006-09-08 02:00:00,1.41249,1.41307,1.4121,1.41277,379000001.0
2006-09-08 02:05:00,1.41271,1.41293,1.41218,1.41246,586800000.0
2006-09-08 02:10:00,1.41216,1.41258,1.41211,1.41254,484000000.0
2006-09-08 02:15:00,1.41241,1.41274,1.41182,1.41203,568700001.0
2006-09-08 02:20:00,1.41211,1.41249,1.41171,1.41229,228500000.0
2006-09-08 02:25:00,1.41223,1.41255,1.41181,1.41243,335800000.0
2006-09-08 02:30:00,1.41255,1.41255,1.41178,1.41229,399100002.0
2006-09-08 02:35:00,1.41231,1.41238,1.41194,1.41209,269900001.0
2006-09-08 02:40:00,1.41218,1.41251,1.41189,1.41249,224100002.0
2006-09-08 02:45:00,1.41197,1.41235,1.41163,1.41195,602100000.0
2006-09-08 02:50:00,1.41217,1.41243,1.41172,1.41211,274900000.0
2006-09-08 02:55:00,1.41208,1.4122,1.4115,1.4115,245400000.0
2006-09-08 03:00:00,1.41162,1.41209,1.41146,1.41175,320400000.0
2006-09-08 03:05:00,1.41166,1.41179,1.4111,1.41178,329700000.0
2006-09-08 03:10:00,1.41134,1.41181,1.41121,1.41172,230200000.0
2006-09-08 03:15:00,1.41154,1.41195,1.41139,1.41175,170700000.0
2006-09-08 03:20:00,1.41134,1.41178,1.41132,1.41151,278600000.0
2006-09-08 03:25:00,1.41199,1.41199,1.41137,1.41158,326300001.0
2006-09-08 03:30:00,1.41171,1.41223,1.41153,1.41169,201600001.0
2006-09-08 03:35:00,1.41163,1.41214,1.41145,1.4117,281600000.0
2006-09-08 03:40:00,1.41163,1.41248,1.41162,1.41238,352400001.0
2006-09-08 03:45:00,1.41234,1.41284,1.41208,1.41219,184000000.0
2006-09-08 03:50:00,1.41253,1.41268,1.41205,1.41227,333000001.0
2006-09-08 03:55:00,1.41262,1.41286,1.41172,1.41246,662900004.0
2006-09-08 04:00:00,1.41249,1.41262,1.41193,1.41202,510300001.0
2006-09-08 04:05:00,1.41196,1.41273,1.41196,1.41256,477400001.0
2006-09-08 04:10:00,1.41243,1.41286,1.41219,1.41253,383100001.0
2006-09-08 04:15:00,1.4125,1.41301,1.41242,1.41266,406900001.0
2006-09-08 04:20:00,1.41266,1.41332,1.41229,1.41234,426200000.0
2006-09-08 04:25:00,1.41234,1.41277,1.41216,1.41275,491700000.0
2006-09-08 04:30:00,1.4125,1.41306,1.41249,1.41293,223200000.0
2006-09-08 04:35:00,1.4128,1.41316,1.41241,1.4126,499800003.0
2006-09-08 04:40:00,1.41271,1.41328,1.41261,1.41307,304100001.0
2006-09-08 04:45:00,1.41267,1.41283,1.4121,1.41235,316800002.0
2006-09-08 04:50:00,1.41275,1.41298,1.41214,1.41214,227600000.0
2006-09-08 04:55:00,1.4124,1.41287,1.41203,1.41244,230900000.0
2006-09-08 05:00:00,1.41272,1.41279,1.41222,1.41265,498700001.0
2006-09-08 05:05:00,1.41262,1.41298,1.41244,1.41246,1119700000.0
2006-09-08 05:10:00,1.41257,1.41282,1.41248,1.41273,903300003.0
2006-09-08 05:15:00,1.41288,1.41308,1.41273,1.41285,942500002.0
2006-09-08 05:20:00,1.4129,1.41314,1.41216,1.41232,1125300003.0
2006-09-08 05:25:00,1.41255,1.4132,1.41243,1.413,970600000.0
2006-09-08 05:30:00,1.413,1.41323,1.41265,1.41267,844700001.0
2006-09-08 05:35:00,1.4129,1.41302,1.41265,1.41287,701600001.0
2006-09-08 05:40:00,1.41272,1.41293,1.41231,1.41246,752600002.0
2006-09-08 05:45:00,1.4124,1.4128,1.41225,1.41234,1040600002.0
2006-09-08 05:50:00,1.41231,1.41312,1.41231,1.41293,1006100003.0
2006-09-08 05:55:00,1.4125,1.41318,1.4125,1.41276,631900002.0
2006-09-08 06:00:00,1.41275,1.41276,1.41248,1.41254,816600002.0
2006-09-08 06:05:00,1.41255,1.41307,1.41233,1.41284,1762000002.0
2006-09-08 06:10:00,1.41293,1.41312,1.41261,1.41279,1811200004.0
2006-09-08 06:15:00,1.41283,1.41312,1.41276,1.41298,1031900002.0
2006-09-08 06:20:00,1.41306,1.41339,1.41286,1.4133,1506200008.0
2006-09-08 06:25:00,1.41313,1.41325,1.41293,1.41293,1447700006.0
2006-09-08 06:30:00,1.41287,1.4132,1.41281,1.4129,1016400000.0
2006-09-08 06:35:00,1.41289,1.41308,1.41248,1.41288,602300001.0
2006-09-08 06:40:00,1.41288,1.41288,1.41224,1.41227,995500003.0
2006-09-08 06:45:00,1.41231,1.41285,1.41226,1.4127,1067500001.0
2006-09-08 06:50:00,1.41279,1.4129,1.41243,1.41257,946000003.0
2006-09-08 06:55:00,1.41262,1.41298,1.41251,1.41261,1064100001.0
2006-09-08 07:00:00,1.41273,1.41273,1.4122,1.41231,1282300002.0
2006-09-08 07:05:00,1.41275,1.41295,1.41228,1.41238,1082000004.0
2006-09-08 07:10:00,1.41249,1.4126,1.41228,1.41241,1888700004.0
2006-09-08 07:15:00,1.41261,1.41303,1.41234,1.41294,1413900000.0
2006-09-08 07:20:00,1.41292,1.41292,1.41241,1.41264,1769700005.0
2006-09-08 07:25:00,1.41276,1.41283,1.41229,1.41237,1233400002.0
2006-09-08 07:30:00,1.41254,1.41269,1.41224,1.41239,1905800002.0
2006-09-08 07:35:00,1.41233,1.41311,1.41229,1.41311,1259100001.0
2006-09-08 07:40:00,1.41311,1.41329,1.41282,1.41285,1938300001.0
2006-09-08 07:45:00,1.4129,1.41322,1.41258,1.41302,2921500005.0
2006-09-08 07:50:00,1.413,1.41327,1.41269,1.41299,2598000009.0
2006-09-08 07:55:00,1.41294,1.41326,1.41274,1.41297,2854100008.0
2006-09-08 08:00:00,1.41291,1.41322,1.41259,1.41312,1823500002.0
2006-09-08 08:05:00,1.41306,1.41321,1.4126,1.41289,2348500004.0
2006-09-08 08:10:00,1.41292,1.41301,1.41245,1.41281,1467000003.0
2006-09-08 08:15:00,1.41281,1.41325,1.41274,1.41311,1417000004.0
2006-09-08 08:20:00,1.41275,1.413,1.41249,1.41282,1800200004.0
2006-09-08 08:25:00,1.41283,1.41288,1.41226,1.4123,2214700001.0
2006-09-08 08:30:00,1.41228,1.41285,1.41196,1.41203,1719400001.0
2006-09-08 08:35:00,1.41216,1.41305,1.41216,1.41286,2068900001.0
2006-09-08 08:40:00,1.41278,1.41365,1.41261,1.41324,2082000007.0
2006-09-08 08:45:00,1.4131,1.4135,1.41278,1.41315,2713100003.0
2006-09-08 08:50:00,1.41318,1.41424,1.41296,1.41347,2719300005.0
2006-09-08 08:55:00,1.41354,1.41367,1.41286,1.41306,2413700005.0
2006-09-08 09:00:00,1.41319,1.4141,1.41302,1.41381,2928300011.0
2006-09-08 09:05:00,1.41381,1.41401,1.41308,1.41322,2030200003.0
2006-09-08 09:10:00,1.41313,1.41344,1.41291,1.4132,2139800003.0
2006-09-08 09:15:00,1.41317,1.41326,1.41278,1.41295,2152700005.0
2006-09-08 09:20:00,1.4129,1.41364,1.41229,1.41229,1701200000.0
2006-09-08 09:25:00,1.41246,1.41322,1.41221,1.41281,2210300004.0
2006-09-08 09:30:00,1.41276,1.41292,1.41189,1.41189,2260100004.0
2006-09-08 09:35:00,1.41181,1.41281,1.41095,1.41234,1830500002.0
2006-09-08 09:40:00,1.41233,1.4129,1.41201,1.41201,2193300006.0
2006-09-08 09:45:00,1.41224,1.41325,1.41224,1.41277,2158100001.0
2006-09-08 09:50:00,1.41254,1.41263,1.41204,1.41233,2385600003.0
2006-09-08 09:55:00,1.41249,1.41292,1.41197,1.41292,2970600007.0
2006-09-08 10:00:00,1.41283,1.41289,1.41044,1.41102,2274100000.0
2006-09-08 10:05:00,1.41082,1.41139,1.41035,1.41106,2442000005.0
2006-09-08 10:10:00,1.41109,1.41173,1.41084,1.4116,2333200003.0
2006-09-08 10:15:00,1.41174,1.41197,1.41123,1.41142,1879000007.0
2006-09-08 10:20:00,1.4114,1.41185,1.41121,1.41121,2188800005.0
2006-09-08 10:25:00,1.4113,1.41208,1.4113,1.41188,2432400001.0
2006-09-08 10:30:00,1.41201,1.41219,1.41164,1.41188,2663400005.0
2006-09-08 10:35:00,1.4117,1.41189,1.41127,1.41155,2502300005.0
2006-09-08 10:40:00,1.41157,1.41214,1.4113,1.41199,2406600010.0
2006-09-08 10:45:00,1.41214,1.41275,1.41191,1.41251,2154200005.0
2006-09-08 10:50:00,1.41244,1.41262,1.41203,1.41239,2136800009.0
2006-09-08 10:55:00,1.41241,1.41256,1.41207,1.41231,2704400009.0
2006-09-08 11:00:00,1.41242,1.4126,1.41219,1.41239,2441800005.0
2006-09-08 11:05:00,1.41249,1.41272,1.41222,1.41245,2170100006.0
2006-09-08 11:10:00,1.41245,1.41264,1.41191,1.41226,2450600004.0
2006-09-08 11:15:00,1.41231,1.41243,1.41172,1.41211,2130400004.0
2006-09-08 11:20:00,1.41212,1.4126,1.41202,1.41238,2685600009.0
2006-09-08 11:25:00,1.41243,1.41247,1.41154,1.4117,2439100004.0
2006-09-08 11:30:00,1.41172,1.41197,1.41151,1.4118,2764100007.0
2006-09-08 11:35:00,1.41186,1.41235,1.41159,1.41191,2723100002.0
2006-09-08 11:40:00,1.41177,1.41193,1.41117,1.41134,3213500010.0
2006-09-08 11:45:00,1.41142,1.41218,1.41127,1.4119,2560400010.0
2006-09-08 11:50:00,1.41231,1.41268,1.4115,1.41156,1297600003.0
2006-09-08 11:55:00,1.41174,1.412,1.41143,1.41181,2401400004.0
2006-09-08 12:00:00,1.41203,1.41206,1.41133,1.41155,2092600002.0
2006-09-08 12:05:00,1.41153,1.41197,1.41116,1.41179,2067400003.0
2006-09-08 12:10:00,1.41179,1.41214,1.41164,1.41203,2078100003.0
2006-09-08 12:15:00,1.41195,1.41214,1.41136,1.41136,1685500003.0
2006-09-08 12:20:00,1.41135,1.41202,1.41133,1.41146,2233600003.0
2006-09-08 12:25:00,1.41168,1.41217,1.41138,1.41156,2521500004.0
2006-09-08 12:30:00,1.41156,1.41166,1.41105,1.41135,2564200005.0
2006-09-08 12:35:00,1.41157,1.41168,1.4111,1.41126,2885600010.0
2006-09-08 12:40:00,1.41132,1.41182,1.41121,1.41176,2120300005.0
2006-09-08 12:45:00,1.41174,1.41184,1.41126,1.41153,2260300005.0
2006-09-08 12:50:00,1.4116,1.41181,1.41126,1.41157,2039200011.0
2006-09-08 12:55:00,1.4116,1.4119,1.41089,1.41141,2479700004.0
2006-09-08 13:00:00,1.41148,1.41577,1.41123,1.41473,1591000002.0
2006-09-08 13:05:00,1.4146,1.41495,1.41377,1.4139,1341100001.0
2006-09-08 13:10:00,1.41382,1.41405,1.4129,1.41309,1582100002.0
2006-09-08 13:15:00,1.41303,1.41411,1.41292,1.41397,1280400003.0
2006-09-08 13:20:00,1.41386,1.41468,1.41371,1.41442,1122100001.0
2006-09-08 13:25:00,1.4146,1.41473,1.41373,1.41405,1877900003.0
2006-09-08 13:30:00,1.4141,1.41411,1.41356,1.41373,2038400004.0
2006-09-08 13:35:00,1.41368,1.414,1.41288,1.41396,1865400002.0
2006-09-08 13:40:00,1.41384,1.41423,1.41336,1.41352,1205300006.0
2006-09-08 13:45:00,1.41358,1.41379,1.41321,1.41321,1928500004.0
2006-09-08 13:50:00,1.41309,1.41318,1.41258,1.41314,1734900003.0
2006-09-08 13:55:00,1.41292,1.41343,1.41279,1.41302,1714700006.0
2006-09-08 14:00:00,1.4129,1.41373,1.41238,1.41352,1822700004.0
2006-09-08 14:05:00,1.41372,1.41431,1.41364,1.41412,1641700003.0
2006-09-08 14:10:00,1.41428,1.41522,1.41413,1.41506,995300002.0
2006-09-08 14:15:00,1.41497,1.4153,1.41384,1.41403,1940900002.0
2006-09-08 14:20:00,1.41393,1.41465,1.4138,1.41448,1761700004.0
2006-09-08 14:25:00,1.41449,1.41499,1.4139,1.41445,1764300003.0
2006-09-08 14:30:00,1.41467,1.41547,1.41412,1.41539,228500003.0
2006-09-08 14:35:00,1.4157,1.41595,1.41403,1.41537,243500000.0
2006-09-08 14:40:00,1.4155,1.41573,1.41455,1.41483,217700000.0
2006-09-08 14:45:00,1.41458,1.41527,1.41424,1.41473,229300000.0
2006-09-08 14:50:00,1.41462,1.41603,1.41462,1.415,162400000.0
2006-09-08 14:55:00,1.41532,1.41548,1.41486,1.41522,200700000.0
2006-09-08 15:00:00,1.41523,1.41539,1.41465,1.41516,203400000.0
2006-09-08 15:05:00,1.41504,1.41569,1.41453,1.4152,228900001.0
2006-09-08 15:10:00,1.4154,1.41596,1.41525,1.4156,178200001.0
2006-09-08 15:15:00,1.41559,1.41587,1.41524,1.41527,268500000.0
2006-09-08 15:20:00,1.41525,1.41599,1.41525,1.41599,156700000.0
2006-09-08 15:25:00,1.41608,1.41653,1.41598,1.4161,200400002.0
2006-09-08 15:30:00,1.41618,1.41753,1.41583,1.41726,218900000.0
2006-09-08 15:35:00,1.41729,1.41743,1.41647,1.4168,203500001.0
2006-09-08 15:40:00,1.41687,1.41735,1.41669,1.4171,191000001.0
2006-09-08 15:45:00,1.41691,1.41725,1.41667,1.41684,206700000.0
2006-09-08 15:50:00,1.41668,1.41702,1.41647,1.41668,183500000.0
2006-09-08 15:55:00,1.41692,1.4171,1.4165,1.41709,175100001.0
2006-09-08 16:00:00,1.41686,1.41727,1.4167,1.41693,197500001.0
2006-09-08 16:05:00,1.4166,1.417,1.41618,1.41687,187600001.0
2006-09-08 16:10:00,1.41692,1.41705,1.41626,1.4164,205100001.0
2006-09-08 16:15:00,1.41618,1.41726,1.41611,1.41692,170200000.0
2006-09-08 16:20:00,1.41687,1.41727,1.41569,1.41574,215000001.0
2006-09-08 16:25:00,1.41595,1.41595,1.41502,1.41573,202000000.0
2006-09-08 16:30:00,1.41573,1.41622,1.41573,1.41602,236100001.0
2006-09-08 16:35:00,1.41592,1.41649,1.41569,1.41649,207400001.0
2006-09-08 16:40:00,1.4164,1.41725,1.41608,1.41719,209200000.0
2006-09-08 16:45:00,1.41688,1.41751,1.41671,1.41745,219600000.0
2006-09-08 16:50:00,1.4175,1.41812,1.41713,1.41773,215300000.0
2006-09-08 16:55:00,1.41776,1.41908,1.41739,1.41908,177900000.0
2006-09-08 17:00:00,1.41865,1.419,1.4179,1.41813,208200002.0
2006-09-08 17:05:00,1.41801,1.41839,1.41772,1.41795,205800001.0
2006-09-08 17:10:00,1.41791,1.4181,1.41763,1.41771,218400000.0
2006-09-08 17:15:00,1.41809,1.41859,1.41782,1.4185,194600000.0
2006-09-08 17:20:00,1.41848,1.41871,1.41799,1.41835,197500000.0
2006-09-08 17:25:00,1.41809,1.41834,1.41738,1.41783,192800000.0
2006-09-08 17:30:00,1.41782,1.41811,1.41757,1.41782,188200001.0
2006-09-08 17:35:00,1.41788,1.41831,1.4175,1.41812,182500001.0
2006-09-08 17:40:00,1.41801,1.41834,1.41752,1.41788,240300000.0
2006-09-08 17:45:00,1.418,1.41805,1.417,1.41764,222000000.0
2006-09-08 17:50:00,1.41771,1.41777,1.41715,1.41762,157800001.0
2006-09-08 17:55:00,1.41755,1.41802,1.41701,1.41774,240700002.0
2006-09-08 18:00:00,1.41789,1.41792,1.41704,1.41768,250200001.0
2006-09-08 18:05:00,1.41781,1.41829,1.41766,1.41794,196100000.0
2006-09-08 18:10:00,1.41786,1.4182,1.41734,1.4179,182000000.0
2006-09-08 18:15:00,1.41798,1.41817,1.41762,1.41789,199400000.0
2006-09-08 18:20:00,1.41803,1.41867,1.41803,1.41818,193400000.0
2006-09-08 18:25:00,1.41829,1.41857,1.4181,1.4184,207400001.0
2006-09-08 18:30:00,1.41846,1.41885,1.41835,1.41853,195900004.0
2006-09-08 18:35:00,1.41848,1.41897,1.41816,1.41885,192100001.0
2006-09-08 18:40:00,1.41885,1.41897,1.41848,1.41858,173000000.0
2006-09-08 18:45:00,1.41874,1.41881,1.41814,1.41824,164600000.0
2006-09-08 18:50:00,1.4183,1.41929,1.41826,1.41929,256100001.0
2006-09-08 18:55:00,1.41915,1.41937,1.41841,1.41881,140300000.0
2006-09-08 19:00:00,1.41884,1.41949,1.4185,1.41935,156000000.0
2006-09-08 19:05:00,1.41953,1.41998,1.41935,1.41943,147200000.0
2006-09-08 19:10:00,1.41957,1.41968,1.41909,1.41968,262400004.0
2006-09-08 19:15:00,1.41936,1.41936,1.41855,1.41892,166200000.0
2006-09-08 19:20:00,1.41872,1.41872,1.41791,1.41804,264300000.0
2006-09-08 19:25:00,1.41829,1.41829,1.41722,1.41793,190600001.0
2006-09-08 19:30:00,1.41813,1.41818,1.41757,1.41776,187400002.0
2006-09-08 19:35:00,1.41783,1.41803,1.41753,1.41801,198900002.0
2006-09-08 19:40:00,1.41782,1.41822,1.41757,1.41822,202000000.0
2006-09-08 19:45:00,1.41806,1.41847,1.41771,1.41825,203900000.0
2006-09-08 19:50:00,1.41842,1.41842,1.41791,1.41805,178200000.0
2006-09-08 19:55:00,1.41799,1.4184,1.41799,1.41814,122500000.0
2006-09-08 20:00:00,1.41819,1.41872,1.41819,1.41857,202000000.0
2006-09-08 20:05:00,1.41857,1.4188,1.41811,1.41871,163700000.0
2006-09-08 20:10:00,1.41826,1.41885,1.41797,1.41865,204900000.0
2006-09-08 20:15:00,1.41872,1.41879,1.41799,1.41865,239900002.0
2006-09-08 20:20:00,1.4186,1.41879,1.41831,1.41831,232300002.0
2006-09-08 20:25:00,1.41854,1.41875,1.41815,1.41866,209200000.0
2006-09-08 20:30:00,1.41878,1.41941,1.41864,1.41927,207300000.0
2006-09-08 20:35:00,1.41926,1.41969,1.4191,1.41924,245500001.0
2006-09-08 20:40:00,1.41928,1.41955,1.41909,1.4192,211100001.0
2006-09-08 20:45:00,1.41919,1.41968,1.4191,1.41913,238600000.0
2006-09-08 20:50:00,1.41899,1.41924,1.41881,1.41893,188300000.0
2006-09-08 20:55:00,1.41895,1.41962,1.41891,1.41959,178700000.0
2006-09-08 21:00:00,1.4195,1.42006,1.4189,1.41997,179700001.0
2006-09-08 21:05:00,1.41961,1.42003,1.41942,1.41986,210900002.0
2006-09-08 21:10:00,1.41981,1.41983,1.41917,1.41945,217400000.0
2006-09-08 21:15:00,1.41941,1.41996,1.41923,1.41964,195000000.0
2006-09-08 21:20:00,1.41959,1.42033,1.41938,1.41999,198800000.0
2006-09-08 21:25:00,1.42004,1.42017,1.41968,1.41996,196400002.0
2006-09-08 21:30:00,1.4201,1.42026,1.4198,1.42001,183000000.0
2006-09-08 21:35:00,1.41994,1.42024,1.41961,1.42008,137600000.0
2006-09-08 21:40:00,1.42005,1.42025,1.41972,1.42008,166800000.0
2006-09-08 21:45:00,1.4202,1.4204,1.41999,1.42016,171100000.0
2006-09-08 21:50:00,1.42018,1.42018,1.41946,1.41964,236900001.0
2006-09-08 21:55:00,1.41975,1.41997,1.41933,1.41968,249500002.0
2006-09-08 22:00:00,1.4198,1.41988,1.41923,1.41935,241400003.0
2006-09-08 22:05:00,1.41936,1.41946,1.41895,1.41929,220600000.0
2006-09-08 22:10:00,1.41938,1.4198,1.41933,1.41972,203700001.0
2006-09-08 22:15:00,1.41964,1.41975,1.41909,1.41944,184500000.0
2006-09-08 22:20:00,1.41949,1.41981,1.4191,1.41979,195700000.0
2006-09-08 22:25:00,1.41967,1.42007,1.41949,1.42006,247100001.0
2006-09-08 22:30:00,1.42004,1.42006,1.41922,1.41975,202800001.0
2006-09-08 22:35:00,1.41985,1.42002,1.41914,1.41988,210900000.0
2006-09-08 22:40:00,1.42002,1.42021,1.41967,1.41987,136000000.0
2006-09-08 22:45:00,1.41973,1.42013,1.41958,1.42001,165500000.0
2006-09-08 22:50:00,1.42001,1.42024,1.41941,1.41949,220100002.0
2006-09-08 22:55:00,1.41973,1.41985,1.41939,1.41985,216500001.0
2006-09-10 23:15:00,1.41968,1.41968,1.41943,1.41943,41000000.0
2006-09-10 23:20:00,1.41948,1.41948,1.41834,1.41869,209400000.0
2006-09-10 23:25:00,1.41871,1.41872,1.4185,1.4185,33200000.0
2006-09-10 23:30:00,1.41837,1.41852,1.41821,1.41826,93400001.0
2006-09-10 23:35:00,1.41839,1.41893,1.41839,1.41893,123200000.0
2006-09-10 23:40:00,1.41898,1.41898,1.41792,1.41853,130100000.0
2006-09-10 23:45:00,1.41833,1.41927,1.41808,1.41883,189800000.0
2006-09-10 23:50:00,1.41878,1.41922,1.41842,1.41853,197600000.0
2006-09-10 23:55:00,1.41889,1.41938,1.41889,1.41901,187200001.0
2006-09-11 00:00:00,1.41908,1.42012,1.41896,1.42001,200400000.0
2006-09-11 00:05:00,1.42027,1.42058,1.41948,1.41966,159200000.0
2006-09-11 00:10:00,1.41968,1.41988,1.41922,1.41987,168500001.0
2006-09-11 00:15:00,1.41955,1.41976,1.41927,1.41969,176400000.0
2006-09-11 00:20:00,1.41975,1.42003,1.41909,1.41987,155000000.0
2006-09-11 00:25:00,1.41962,1.42012,1.41955,1.41981,216600001.0
2006-09-11 00:30:00,1.41952,1.42008,1.41952,1.4198,159600000.0
2006-09-11 00:35:00,1.41993,1.42032,1.41979,1.42009,136400000.0
2006-09-11 00:40:00,1.42012,1.42026,1.41944,1.41983,191000002.0
2006-09-11 00:45:00,1.41989,1.42012,1.41965,1.41991,185000000.0
2006-09-11 00:50:00,1.41993,1.42026,1.41952,1.42012,211400001.0
2006-09-11 00:55:00,1.41998,1.42024,1.41967,1.42024,168600000.0
2006-09-11 01:00:00,1.42019,1.42026,1.41933,1.41998,181200001.0
2006-09-11 01:05:00,1.42008,1.42012,1.41908,1.41961,206200000.0
2006-09-11 01:10:00,1.41954,1.41973,1.41912,1.4194,170900000.0
2006-09-11 01:15:00,1.41931,1.41971,1.41888,1.41907,184600000.0
2006-09-11 01:20:00,1.41923,1.41937,1.41883,1.41926,179500000.0
2006-09-11 01:25:00,1.41924,1.41945,1.41891,1.41903,201000000.0
2006-09-11 01:30:00,1.41913,1.41924,1.41856,1.41901,213400000.0
2006-09-11 01:35:00,1.41901,1.41927,1.41865,1.41901,192500000.0
2006-09-11 01:40:00,1.41904,1.41926,1.41866,1.41914,232200000.0
2006-09-11 01:45:00,1.41914,1.41945,1.41869,1.41916,148600001.0
2006-09-11 01:50:00,1.41915,1.4195,1.41878,1.41914,208000000.0
2006-09-11 01:55:00,1.41915,1.41951,1.41861,1.41944,222700002.0
2006-09-11 02:00:00,1.41927,1.41932,1.41857,1.41915,361600001.0
2006-09-11 02:05:00,1.41921,1.41947,1.41902,1.4194,575600001.0
2006-09-11 02:10:00,1.41908,1.41969,1.41908,1.41946,398200000.0
2006-09-11 02:15:00,1.41933,1.41996,1.41897,1.4199,530300000.0
2006-09-11 02:20:00,1.41971,1.41994,1.41954,1.41984,224900002.0
2006-09-11 02:25:00,1.41978,1.4199,1.41943,1.41978,402800003.0
2006-09-11 02:30:00,1.41996,1.41996,1.41922,1.41982,386000003.0
2006-09-11 02:35:00,1.41979,1.41988,1.41943,1.41982,216800001.0
2006-09-11 02:40:00,1.41989,1.41998,1.4193,1.41951,189800001.0
2006-09-11 02:45:00,1.41898,1.41961,1.41872,1.41899,603000000.0
2006-09-11 02:50:00,1.41929,1.41962,1.41891,1.41946,277900000.0
2006-09-11 02:55:00,1.41946,1.41946,1.41885,1.41891,275000000.0
2006-09-11 03:00:00,1.41872,1.4191,1.41847,1.41861,334700001.0
2006-09-11 03:05:00,1.41861,1.41924,1.4183,1.41872,292300000.0
2006-09-11 03:10:00,1.4182,1.41867,1.41718,1.41786,208700001.0
2006-09-11 03:15:00,1.41771,1.41803,1.41707,1.41802,197600001.0
2006-09-11 03:20:00,1.41754,1.41825,1.41738,1.41809,300000002.0
2006-09-11 03:25:00,1.41856,1.41856,1.41785,1.41825,369500001.0
2006-09-11 03:30:00,1.41828,1.41866,1.41807,1.41813,235600001.0
2006-09-11 03:35:00,1.41832,1.41913,1.41826,1.41845,248800000.0
2006-09-11 03:40:00,1.41842,1.41908,1.4184,1.41899,356700002.0
2006-09-11 03:45:00,1.41901,1.4195,1.41873,1.41873,187400000.0
2006-09-11 03:50:00,1.41894,1.41915,1.41837,1.41872,312900000.0
2006-09-11 03:55:00,1.41907,1.41942,1.41842,1.419,614300002.0
2006-09-11 04:00:00,1.41901,1.41901,1.41836,1.4185,602900002.0
2006-09-11 04:05:00,1.41834,1.4191,1.41818,1.41905,521300001.0
2006-09-11 04:10:00,1.41889,1.41907,1.4185,1.4187,417400004.0
2006-09-11 04:15:00,1.41874,1.41905,1.41857,1.41873,441500003.0
2006-09-11 04:20:00,1.41866,1.41926,1.41845,1.41916,422200000.0
2006-09-11 04:25:00,1.41912,1.42006,1.41903,1.41991,522800000.0
2006-09-11 04:30:00,1.41953,1.41993,1.4195,1.41972,257700002.0
2006-09-11 04:35:00,1.41958,1.41981,1.41896,1.41957,480500000.0
2006-09-11 04:40:00,1.41954,1.41989,1.41937,1.41989,268200001.0
2006-09-11 04:45:00,1.41986,1.41986,1.41931,1.41935,272300000.0
2006-09-11 04:50:00,1.41957,1.42008,1.41928,1.4195,214600000.0
2006-09-11 04:55:00,1.41985,1.42026,1.41953,1.41993,315700000.0
2006-09-11 05:00:00,1.42031,1.42043,1.41992,1.42016,466700000.0
2006-09-11 05:05:00,1.42011,1.42064,1.42011,1.42029,1108900005.0
2006-09-11 05:10:00,1.4203,1.42062,1.42022,1.42024,791500000.0
2006-09-11 05:15:00,1.42037,1.42072,1.42026,1.42029,982700004.0
2006-09-11 05:20:00,1.42044,1.42057,1.42,1.42012,1214400006.0
2006-09-11 05:25:00,1.42027,1.4206,1.41993,1.41994,1102600002.0
2006-09-11 05:30:00,1.41999,1.42039,1.41989,1.4201,845800002.0
2006-09-11 05:35:00,1.42037,1.42055,1.42023,1.42045,720000001.0
2006-09-11 05:40:00,1.42021,1.42051,1.4201,1.42029,767300001.0
2006-09-11 05:45:00,1.42036,1.4208,1.42028,1.42035,1047600003.0
2006-09-11 05:50:00,1.42036,1.42077,1.42017,1.42058,914400000.0
2006-09-11 05:55:00,1.42053,1.42081,1.42042,1.42048,591800000.0
2006-09-11 06:00:00,1.42047,1.42052,1.42016,1.42034,888000002.0
2006-09-11 06:05:00,1.4203,1.42071,1.42002,1.42051,1656900008.0
2006-09-11 06:10:00,1.42048,1.42077,1.42029,1.4204,1711500003.0
2006-09-11 06:15:00,1.42032,1.42068,1.42018,1.42048,977100001.0
2006-09-11 06:20:00,1.4204,1.4207,1.42016,1.42058,1453900004.0
2006-09-11 06:25:00,1.42059,1.42068,1.42032,1.42036,1372600002.0
2006-09-11 06:30:00,1.42046,1.42068,1.42031,1.42039,1145500002.0
2006-09-11 06:35:00,1.42017,1.42063,1.42017,1.42052,603500002.0
2006-09-11 06:40:00,1.42049,1.4207,1.42023,1.42031,1052300002.0
2006-09-11 06:45:00,1.42034,1.42036,1.41983,1.42007,1055600002.0
2006-09-11 06:50:00,1.42016,1.42028,1.41984,1.41993,985600001.0
2006-09-11 06:55:00,1.42021,1.42128,1.42013,1.4211,1030500001.0
2006-09-11 07:00:00,1.42121,1.42129,1.42066,1.42125,1246300002.0
2006-09-11 07:05:00,1.42124,1.42138,1.42084,1.42095,1033300003.0
2006-09-11 07:10:00,1.42118,1.42118,1.42073,1.42083,1806300002.0
2006-09-11 07:15:00,1.42098,1.42109,1.42058,1.42074,1364600003.0
2006-09-11 07:20:00,1.42076,1.42097,1.42039,1.42083,1843500003.0
2006-09-11 07:25:00,1.42087,1.42143,1.42075,1.42118,1303700001.0
2006-09-11 07:30:00,1.42119,1.42134,1.42073,1.42098,1870800004.0
2006-09-11 07:35:00,1.42098,1.4218,1.42097,1.42173,1226500004.0
2006-09-11 07:40:00,1.42187,1.42277,1.42187,1.42233,1759100003.0
2006-09-11 07:45:00,1.42232,1.42306,1.42206,1.42246,2968100006.0
2006-09-11 07:50:00,1.42231,1.42277,1.42227,1.42237,2592700005.0
2006-09-11 07:55:00,1.42219,1.42236,1.42173,1.42195,2768900004.0
2006-09-11 08:00:00,1.42196,1.42241,1.42168,1.42175,2130100005.0
2006-09-11 08:05:00,1.42154,1.42183,1.42062,1.42082,2596500010.0
2006-09-11 08:10:00,1.42085,1.42101,1.4203,1.42065,1541800003.0
2006-09-11 08:15:00,1.42065,1.42145,1.42065,1.42145,1305100001.0
2006-09-11 08:20:00,1.42133,1.42172,1.42107,1.42126,1815900004.0
2006-09-11 08:25:00,1.42157,1.42283,1.42149,1.42273,2137400002.0
2006-09-11 08:30:00,1.42298,1.42298,1.42191,1.42191,1771000005.0
2006-09-11 08:35:00,1.42202,1.4228,1.42171,1.42173,1998800002.0
2006-09-11 08:40:00,1.42171,1.42257,1.42171,1.42211,2149500003.0
2006-09-11 08:45:00,1.42217,1.42229,1.42164,1.42196,2828100006.0
2006-09-11 08:50:00,1.42222,1.42232,1.4214,1.42156,2944400010.0
2006-09-11 08:55:00,1.42165,1.42208,1.42118,1.42188,2441600008.0
2006-09-11 09:00:00,1.42188,1.42213,1.42157,1.42189,2908300006.0
2006-09-11 09:05:00,1.42189,1.42227,1.42155,1.4218,2004700007.0
2006-09-11 09:10:00,1.42178,1.42298,1.42156,1.42298,2307400009.0
2006-09-11 09:15:00,1.42275,1.42362,1.42256,1.42329,2234000007.0
2006-09-11 09:20:00,1.42329,1.42333,1.4224,1.42248,1654800002.0
2006-09-11 09:25:00,1.42267,1.4237,1.42248,1.42319,2291300003.0
2006-09-11 09:30:00,1.42316,1.4233,1.42285,1.42288,2301200008.0
2006-09-11 09:35:00,1.42294,1.4233,1.42265,1.42317,1961300005.0
2006-09-11 09:40:00,1.42318,1.42334,1.42224,1.42292,2222600005.0
2006-09-11 09:45:00,1.42317,1.42376,1.42286,1.42307,2146400002.0
2006-09-11 09:50:00,1.42303,1.42319,1.42253,1.42276,2210100006.0
2006-09-11 09:55:00,1.42257,1.4232,1.42234,1.42295,2942400005.0
2006-09-11 10:00:00,1.42277,1.42314,1.42257,1.42304,2344500005.0
2006-09-11 10:05:00,1.42277,1.4235,1.42123,1.42192,2568700007.0
2006-09-11 10:10:00,1.42185,1.42346,1.42185,1.42326,2263000004.0
2006-09-11 10:15:00,1.42337,1.42433,1.42324,1.42431,1925600004.0
2006-09-11 10:20:00,1.42439,1.42446,1.4235,1.42351,2182100006.0
2006-09-11 10:25:00,1.42361,1.42377,1.42315,1.4235,2612800007.0
2006-09-11 10:30:00,1.42358,1.4237,1.42266,1.42268,2618100003.0
2006-09-11 10:35:00,1.4227,1.42348,1.422,1.42288,2509200006.0
2006-09-11 10:40:00,1.42287,1.42318,1.42216,1.42227,2293500003.0
2006-09-11 10:45:00,1.42234,1.42253,1.42199,1.42213,2200000004.0
2006-09-11 10:50:00,1.4223,1.4229,1.42195,1.42214,2087400004.0
2006-09-11 10:55:00,1.42206,1.42206,1.42111,1.42151,2582600005.0
2006-09-11 11:00:00,1.42159,1.42242,1.42145,1.42216,2392400006.0
2006-09-11 11:05:00,1.42222,1.42249,1.42179,1.4219,2037800003.0
2006-09-11 11:10:00,1.42197,1.42232,1.42154,1.42217,2458800002.0
2006-09-11 11:15:00,1.4222,1.42222,1.42115,1.42124,2059100003.0
2006-09-11 11:20:00,1.42101,1.42141,1.42081,1.42092,2615600001.0
2006-09-11 11:25:00,1.42094,1.42179,1.42082,1.42179,2322400004.0
2006-09-11 11:30:00,1.4218,1.42202,1.42121,1.42128,2533600003.0
2006-09-11 11:35:00,1.42131,1.42203,1.42093,1.42115,2747400003.0
2006-09-11 11:40:00,1.42146,1.42236,1.42146,1.42191,3334400008.0
2006-09-11 11:45:00,1.42215,1.42284,1.42207,1.4228,2533700005.0
2006-09-11 11:50:00,1.42287,1.42415,1.42287,1.4237,1332500004.0
2006-09-11 11:55:00,1.42373,1.4239,1.42231,1.42243,2334900010.0
2006-09-11 12:00:00,1.42241,1.4227,1.42218,1.42242,2091000001.0
2006-09-11 12:05:00,1.42253,1.42272,1.42216,1.42239,1906000001.0
2006-09-11 12:10:00,1.42234,1.42261,1.42215,1.42257,1965100002.0
2006-09-11 12:15:00,1.4225,1.4229,1.42237,1.4226,1710700004.0
2006-09-11 12:20:00,1.42255,1.42256,1.4218,1.42188,2117400004.0
2006-09-11 12:25:00,1.42214,1.42311,1.42214,1.42253,2471700003.0
2006-09-11 12:30:00,1.42251,1.42305,1.42251,1.4228,2608800007.0
2006-09-11 12:35:00,1.42297,1.42357,1.4227,1.42349,2722800009.0
2006-09-11 12:40:00,1.4235,1.42376,1.4232,1.42357,2005600007.0
2006-09-11 12:45:00,1.42362,1.42405,1.42281,1.42289,2454200005.0
2006-09-11 12:50:00,1.42292,1.42304,1.42212,1.42241,1857400004.0
2006-09-11 12:55:00,1.42245,1.42255,1.42154,1.42203,2344900003.0
2006-09-11 13:00:00,1.42231,1.42238,1.42155,1.42155,1583300002.0
2006-09-11 13:05:00,1.42135,1.42197,1.42124,1.42169,1435500001.0
2006-09-11 13:10:00,1.42175,1.42257,1.42144,1.42257,1437400001.0
2006-09-11 13:15:00,1.42267,1.42303,1.4225,1.42274,1250100004.0
2006-09-11 13:20:00,1.42263,1.42303,1.42251,1.42302,1202300006.0
2006-09-11 13:25:00,1.42298,1.42308,1.42223,1.42247,1813500002.0
2006-09-11 13:30:00,1.42261,1.42335,1.42234,1.42246,2175000011.0
2006-09-11 13:35:00,1.42256,1.42275,1.42221,1.42244,2016800002.0
2006-09-11 13:40:00,1.42231,1.42306,1.42222,1.42287,1218700001.0
2006-09-11 13:45:00,1.42304,1.42345,1.42287,1.42341,1761700000.0
2006-09-11 13:50:00,1.42343,1.42448,1.42302,1.42416,1931700001.0
2006-09-11 13:55:00,1.42403,1.42429,1.42371,1.42413,1673600004.0
2006-09-11 14:00:00,1.42394,1.42439,1.42345,1.42433,1824900004.0
2006-09-11 14:05:00,1.42444,1.42482,1.42389,1.424,1584100003.0
2006-09-11 14:10:00,1.42402,1.42422,1.42359,1.42411,973100001.0
2006-09-11 14:15:00,1.42415,1.42513,1.42381,1.42497,1926100003.0
2006-09-11 14:20:00,1.42486,1.42529,1.42452,1.42502,1884400006.0
2006-09-11 14:25:00,1.42507,1.4253,1.42435,1.42478,1677700005.0
2006-09-11 14:30:00,1.42503,1.4252,1.42448,1.4251,191500000.0
2006-09-11 14:35:00,1.42514,1.42518,1.4244,1.42487,175300000.0
2006-09-11 14:40:00,1.42478,1.42516,1.42425,1.42485,232100001.0
2006-09-11 14:45:00,1.42479,1.42517,1.42338,1.42362,233300002.0
2006-09-11 14:50:00,1.42345,1.42404,1.42247,1.42247,183300000.0
2006-09-11 14:55:00,1.42272,1.42288,1.42227,1.42262,219700000.0
2006-09-11 15:00:00,1.42261,1.4234,1.42256,1.42334,209000001.0
2006-09-11 15:05:00,1.42323,1.42332,1.42221,1.42221,230500000.0
2006-09-11 15:10:00,1.42209,1.42303,1.422,1.42281,187300000.0
2006-09-11 15:15:00,1.42305,1.42319,1.42257,1.4228,210400000.0
2006-09-11 15:20:00,1.42275,1.42353,1.42275,1.42346,142300000.0
2006-09-11 15:25:00,1.42342,1.42413,1.42332,1.42395,183800001.0
2006-09-11 15:30:00,1.42403,1.42403,1.42289,1.42334,196700000.0
2006-09-11 15:35:00,1.42353,1.42398,1.42333,1.42358,200100000.0
2006-09-11 15:40:00,1.42372,1.42402,1.42318,1.42358,172900000.0
2006-09-11 15:45:00,1.42346,1.42457,1.42324,1.42391,212100000.0
2006-09-11 15:50:00,1.42371,1.42405,1.42361,1.42374,168200001.0
2006-09-11 15:55:00,1.42403,1.42493,1.42378,1.42483,174600000.0
2006-09-11 16:00:00,1.4247,1.4247,1.4234,1.42355,151300000.0
2006-09-11 16:05:00,1.42359,1.42434,1.4223,1.42251,161600000.0
2006-09-11 16:10:00,1.42259,1.42301,1.42241,1.42298,252600001.0
2006-09-11 16:15:00,1.42249,1.42294,1.42241,1.4227,202600002.0
2006-09-11 16:20:00,1.42261,1.42264,1.42086,1.4209,214600001.0
2006-09-11 16:25:00,1.4211,1.42155,1.42041,1.42119,172700000.0
2006-09-11 16:30:00,1.42117,1.42183,1.42075,1.42145,223000000.0
2006-09-11 16:35:00,1.4216,1.42206,1.42113,1.42152,210200000.0
2006-09-11 16:40:00,1.42113,1.42232,1.42086,1.42232,217600000.0
2006-09-11 16:45:00,1.42211,1.42279,1.42181,1.42208,234300000.0
2006-09-11 16:50:00,1.42211,1.4224,1.42192,1.42227,184400000.0
2006-09-11 16:55:00,1.42256,1.42338,1.42206,1.42338,166200001.0
2006-09-11 17:00:00,1.42291,1.42322,1.42204,1.4223,229200001.0
2006-09-11 17:05:00,1.42224,1.42246,1.42197,1.42221,220100000.0
2006-09-11 17:10:00,1.42223,1.423,1.42207,1.42261,185400001.0
2006-09-11 17:15:00,1.423,1.42313,1.42245,1.42289,221500000.0
2006-09-11 17:20:00,1.42297,1.42338,1.42235,1.42288,194100000.0
2006-09-11 17:25:00,1.42285,1.42327,1.42255,1.423,211200000.0
2006-09-11 17:30:00,1.42305,1.42334,1.42278,1.42313,202400000.0
2006-09-11 17:35:00,1.42315,1.42335,1.42261,1.42328,210600000.0
2006-09-11 17:40:00,1.42304,1.42369,1.42304,1.4235,157100000.0
2006-09-11 17:45:00,1.42364,1.42389,1.42315,1.42356,182000001.0
2006-09-11 17:50:00,1.42351,1.42387,1.42324,1.42367,184600001.0
2006-09-11 17:55:00,1.4236,1.42424,1.42302,1.4238,244000001.0
2006-09-11 18:00:00,1.42396,1.42428,1.42364,1.42373,266900003.0
2006-09-11 18:05:00,1.42384,1.42445,1.42371,1.42416,206600000.0
2006-09-11 18:10:00,1.42415,1.42485,1.42402,1.42458,180800000.0
2006-09-11 18:15:00,1.42424,1.42442,1.42396,1.42416,216100000.0
2006-09-11 18:20:00,1.42425,1.42454,1.42395,1.42399,169000000.0
2006-09-11 18:25:00,1.42422,1.42449,1.42376,1.42431,172000000.0
2006-09-11 18:30:00,1.42443,1.42443,1.42398,1.42442,187800000.0
2006-09-11 18:35:00,1.42443,1.42443,1.4233,1.4234,211700001.0
2006-09-11 18:40:00,1.42332,1.42373,1.423,1.42351,174900000.0
2006-09-11 18:45:00,1.42357,1.42373,1.42315,1.42333,142100000.0
2006-09-11 18:50:00,1.42335,1.42402,1.42322,1.4238,228000001.0
2006-09-11 18:55:00,1.42337,1.42383,1.42305,1.42343,159600000.0
2006-09-11 19:00:00,1.42345,1.4235,1.4228,1.42296,201200000.0
2006-09-11 19:05:00,1.42307,1.42331,1.42281,1.42311,210500000.0
2006-09-11 19:10:00,1.42321,1.42324,1.42273,1.42324,206700000.0
2006-09-11 19:15:00,1.4231,1.42338,1.42282,1.42312,206700001.0
2006-09-11 19:20:00,1.42316,1.42342,1.42289,1.42323,197000001.0
2006-09-11 19:25:00,1.4233,1.42336,1.42266,1.42308,176300000.0
2006-09-11 19:30:00,1.42308,1.42308,1.42233,1.42253,208800000.0
2006-09-11 19:35:00,1.42264,1.42297,1.42226,1.42297,160200000.0
2006-09-11 19:40:00,1.42262,1.42271,1.42197,1.42224,210700000.0
2006-09-11 19:45:00,1.42221,1.42247,1.422,1.42236,213800000.0
2006-09-11 19:50:00,1.4226,1.42294,1.42227,1.42286,236400000.0
2006-09-11 19:55:00,1.42268,1.42301,1.42239,1.42298,163400000.0
2006-09-11 20:00:00,1.42299,1.42368,1.42289,1.42358,200900000.0
2006-09-11 20:05:00,1.42359,1.42408,1.42349,1.42359,165800001.0
2006-09-11 20:10:00,1.42306,1.4236,1.42267,1.42325,224100000.0
2006-09-11 20:15:00,1.42316,1.42343,1.42294,1.42338,223300001.0
2006-09-11 20:20:00,1.42333,1.42335,1.4229,1.42321,241800002.0
2006-09-11 20:25:00,1.4235,1.42428,1.42316,1.42412,216300000.0
2006-09-11 20:30:00,1.42414,1.42445,1.42357,1.42422,316700001.0
2006-09-11 20:35:00,1.42428,1.42482,1.42421,1.42459,222600003.0
2006-09-11 20:40:00,1.42465,1.42488,1.42373,1.42399,182600000.0
2006-09-11 20:45:00,1.42383,1.42417,1.42369,1.42407,207800001.0
2006-09-11 20:50:00,1.42398,1.42413,1.42366,1.42407,190300001.0
2006-09-11 20:55:00,1.42408,1.42438,1.42391,1.42409,187000000.0
2006-09-11 21:00:00,1.42387,1.42397,1.42329,1.4237,157600000.0
2006-09-11 21:05:00,1.42361,1.4242,1.42361,1.42402,208200000.0
2006-09-11 21:10:00,1.42397,1.42408,1.42369,1.42377,208100000.0
2006-09-11 21:15:00,1.42384,1.4242,1.42342,1.42399,161800000.0
2006-09-11 21:20:00,1.42395,1.42423,1.42357,1.42394,252900001.0
2006-09-11 21:25:00,1.4239,1.42411,1.42322,1.42325,200500002.0
2006-09-11 21:30:00,1.42328,1.42341,1.4231,1.42339,183300000.0
2006-09-11 21:35:00,1.42339,1.42357,1.423,1.4232,154600000.0
2006-09-11 21:40:00,1.42308,1.42362,1.42308,1.42317,145900000.0
2006-09-11 21:45:00,1.42344,1.42374,1.42327,1.42335,178500000.0
2006-09-11 21:50:00,1.42341,1.42383,1.42316,1.42371,208700001.0
2006-09-11 21:55:00,1.42372,1.42417,1.42358,1.42399,219400000.0
2006-09-11 22:00:00,1.42396,1.42428,1.42387,1.424,173800000.0
2006-09-11 22:05:00,1.42393,1.42445,1.42384,1.42399,194400000.0
2006-09-11 22:10:00,1.42402,1.42436,1.42386,1.42418,154600000.0
2006-09-11 22:15:00,1.42414,1.42425,1.42374,1.42413,167100000.0
2006-09-11 22:20:00,1.42415,1.4242,1.42354,1.42412,212600000.0
2006-09-11 22:25:00,1.42406,1.4244,1.42375,1.42426,201100000.0
2006-09-11 22:30:00,1.42437,1.42461,1.42374,1.42419,242400001.0
2006-09-11 22:35:00,1.42429,1.42436,1.42362,1.42427,175500000.0
2006-09-11 22:40:00,1.42434,1.42455,1.42389,1.42418,201300001.0
2006-09-11 22:45:00,1.42431,1.42448,1.42398,1.42424,167600000.0
2006-09-11 22:50:00,1.42433,1.42449,1.42387,1.42421,173600001.0
2006-09-11 22:55:00,1.42441,1.42451,1.42357,1.42368,196200001.0
2006-09-11 23:00:00,1.42355,1.42454,1.42311,1.42439,181000000.0
2006-09-11 23:05:00,1.42444,1.42464,1.42411,1.42441,183000000.0
2006-09-11 23:10:00,1.42423,1.42453,1.42357,1.42399,214400000.0
2006-09-11 23:15:00,1.42399,1.42447,1.4234,1.42434,191000000.0
2006-09-11 23:20:00,1.42448,1.42449,1.42386,1.42386,208300000.0
2006-09-11 23:25:00,1.42394,1.42446,1.4237,1.42425,190200000.0
2006-09-11 23:30:00,1.42428,1.4246,1.42395,1.42415,170700000.0
2006-09-11 23:35:00,1.42433,1.42433,1.42349,1.42349,131200000.0
2006-09-11 23:40:00,1.42373,1.42389,1.42324,1.42346,202800001.0
2006-09-11 23:45:00,1.42329,1.42403,1.42313,1.4238,229200000.0
2006-09-11 23:50:00,1.42376,1.42386,1.42261,1.42261,162200000.0
2006-09-11 23:55:00,1.42312,1.42398,1.4227,1.42361,198500001.0
2006-09-12 00:00:00,1.42374,1.42392,1.423,1.42359,176900000.0
2006-09-12 00:05:00,1.42373,1.42399,1.42333,1.42378,200500000.0
2006-09-12 00:10:00,1.42389,1.42408,1.42364,1.42401,198500000.0
2006-09-12 00:15:00,1.42378,1.42424,1.42378,1.42412,212500001.0
2006-09-12 00:20:00,1.42416,1.42441,1.42348,1.42441,184900000.0
2006-09-12 00:25:00,1.42436,1.42453,1.42376,1.42385,195700000.0
2006-09-12 00:30:00,1.42364,1.42415,1.42362,1.42392,142800000.0
2006-09-12 00:35:00,1.42429,1.42451,1.42389,1.42428,210100002.0
2006-09-12 00:40:00,1.42431,1.42457,1.42398,1.42419,148900000.0
2006-09-12 00:45:00,1.42411,1.42457,1.42396,1.42446,226200001.0
2006-09-12 00:50:00,1.42453,1.42475,1.42428,1.42475,188500000.0
2006-09-12 00:55:00,1.42483,1.42556,1.42439,1.42497,217500001.0
2006-09-12 01:00:00,1.42496,1.42509,1.42441,1.42456,191900000.0
2006-09-12 01:05:00,1.42456,1.42464,1.42408,1.42455,202900001.0
2006-09-12 01:10:00,1.42443,1.42516,1.42413,1.42489,189400000.0
2006-09-12 01:15:00,1.42487,1.42504,1.4246,1.42468,148700000.0
2006-09-12 01:20:00,1.42498,1.42508,1.42438,1.42473,169300000.0
2006-09-12 01:25:00,1.42464,1.42492,1.42416,1.42468,166200000.0
2006-09-12 01:30:00,1.42475,1.4248,1.42399,1.42427,216200001.0
2006-09-12 01:35:00,1.42432,1.42454,1.42388,1.42423,211000001.0
2006-09-12 01:40:00,1.42411,1.42479,1.42401,1.42461,226500003.0
2006-09-12 01:45:00,1.4246,1.42464,1.4238,1.42427,192600000.0
2006-09-12 01:50:00,1.42426,1.42446,1.42391,1.42429,171900001.0
2006-09-12 01:55:00,1.42431,1.42444,1.42374,1.42416,189100000.0
2006-09-12 02:00:00,1.42402,1.42417,1.42354,1.42412,317100000.0
2006-09-12 02:05:00,1.42412,1.42421,1.4235,1.42399,539900004.0
2006-09-12 02:10:00,1.42387,1.42423,1.42382,1.42416,414100001.0
2006-09-12 02:15:00,1.42404,1.42458,1.42368,1.42376,565100000.0
2006-09-12 02:20:00,1.42378,1.42424,1.42352,1.42424,233800002.0
2006-09-12 02:25:00,1.42419,1.42435,1.42367,1.424,339600001.0
2006-09-12 02:30:00,1.4241,1.42443,1.4238,1.4244,343900000.0
2006-09-12 02:35:00,1.42447,1.42473,1.42425,1.42453,318700002.0
2006-09-12 02:40:00,1.42461,1.42507,1.42449,1.42507,213200000.0
2006-09-12 02:45:00,1.42469,1.42545,1.42466,1.42504,650200000.0
2006-09-12 02:50:00,1.42527,1.42545,1.42455,1.42511,287200000.0
2006-09-12 02:55:00,1.42527,1.42527,1.42454,1.42454,252100000.0
2006-09-12 03:00:00,1.42471,1.42573,1.4247,1.42537,309800001.0
2006-09-12 03:05:00,1.42532,1.42571,1.42504,1.42565,270600000.0
2006-09-12 03:10:00,1.42521,1.42593,1.42508,1.42578,241600000.0
2006-09-12 03:15:00,1.42565,1.42605,1.42542,1.42595,193800000.0
2006-09-12 03:20:00,1.4255,1.4259,1.42538,1.42543,251400000.0
2006-09-12 03:25:00,1.42576,1.42576,1.42464,1.42506,351100001.0
2006-09-12 03:30:00,1.42513,1.42561,1.42471,1.42471,223100000.0
2006-09-12 03:35:00,1.42486,1.42517,1.42461,1.42477,298500001.0
2006-09-12 03:40:00,1.4248,1.42552,1.42471,1.42495,343000000.0
2006-09-12 03:45:00,1.42486,1.42516,1.42438,1.4247,223700001.0
2006-09-12 03:50:00,1.42492,1.42509,1.42444,1.42477,316900000.0
2006-09-12 03:55:00,1.42512,1.42562,1.42434,1.42514,577200000.0
2006-09-12 04:00:00,1.42501,1.42511,1.42422,1.42429,569900000.0
2006-09-12 04:05:00,1.42419,1.42497,1.42419,1.42484,510100002.0
2006-09-12 04:10:00,1.42482,1.42504,1.42454,1.42493,375600001.0
2006-09-12 04:15:00,1.42496,1.4252,1.42427,1.4244,409200001.0
2006-09-12 04:20:00,1.4243,1.42447,1.42379,1.42398,449700001.0
2006-09-12 04:25:00,1.42388,1.42444,1.42365,1.42415,393600001.0
2006-09-12 04:30:00,1.42387,1.42457,1.42387,1.4242,209700001.0
2006-09-12 04:35:00,1.42405,1.42435,1.42353,1.42393,428300000.0
2006-09-12 04:40:00,1.42385,1.42447,1.42385,1.42445,202700000.0
2006-09-12 04:45:00,1.42448,1.42464,1.42413,1.42424,279500001.0
2006-09-12 04:50:00,1.42456,1.42456,1.42374,1.42379,189100000.0
2006-09-12 04:55:00,1.42412,1.42451,1.4238,1.42396,249200001.0
2006-09-12 05:00:00,1.42418,1.42448,1.4241,1.42428,486800001.0
2006-09-12 05:05:00,1.42429,1.42464,1.4241,1.4242,1183100002.0
2006-09-12 05:10:00,1.42425,1.42461,1.42417,1.42426,815600001.0
2006-09-12 05:15:00,1.42435,1.42448,1.42404,1.4241,1124000003.0
2006-09-12 05:20:00,1.42413,1.42437,1.42367,1.42369,1118500003.0
2006-09-12 05:25:00,1.42374,1.42433,1.42362,1.42388,1028600003.0
2006-09-12 05:30:00,1.42386,1.42446,1.4237,1.42405,915700004.0
2006-09-12 05:35:00,1.42426,1.42447,1.42363,1.42378,726600001.0
2006-09-12 05:40:00,1.42368,1.42407,1.42359,1.42377,763500004.0
2006-09-12 05:45:00,1.42374,1.42456,1.42364,1.42408,1029800004.0
2006-09-12 05:50:00,1.4243,1.42444,1.42393,1.42434,870700001.0
2006-09-12 05:55:00,1.42415,1.42446,1.42373,1.424,760200001.0
2006-09-12 06:00:00,1.4241,1.42437,1.42374,1.42426,809700001.0
2006-09-12 06:05:00,1.4242,1.42466,1.42387,1.42418,1783500007.0
2006-09-12 06:10:00,1.42434,1.42475,1.42407,1.42429,1682100002.0
2006-09-12 06:15:00,1.4242,1.42442,1.4241,1.4244,897500002.0
2006-09-12 06:20:00,1.42437,1.42459,1.42415,1.42453,1396900002.0
2006-09-12 06:25:00,1.42456,1.42483,1.42436,1.42439,1329800001.0
2006-09-12 06:30:00,1.42434,1.42476,1.42431,1.42466,1066200001.0
2006-09-12 06:35:00,1.42451,1.42476,1.42442,1.42449,620500002.0
2006-09-12 06:40:00,1.42441,1.42452,1.4241,1.42415,1036100002.0
2006-09-12 06:45:00,1.42418,1.42457,1.42405,1.42418,1063500002.0
2006-09-12 06:50:00,1.42426,1.42441,1.42394,1.42422,1026300003.0
2006-09-12 06:55:00,1.42426,1.42438,1.42406,1.42414,982300001.0
2006-09-12 07:00:00,1.42429,1.42441,1.42412,1.42431,1354800000.0
2006-09-12 07:05:00,1.42423,1.42437,1.42377,1.42378,1025700002.0
2006-09-12 07:10:00,1.42382,1.42398,1.42346,1.42352,1762900000.0
2006-09-12 07:15:00,1.4237,1.42398,1.42346,1.42372,1498500005.0
2006-09-12 07:20:00,1.42372,1.42414,1.42343,1.42367,1703800004.0
2006-09-12 07:25:00,1.42369,1.4242,1.4236,1.42382,1281200001.0
2006-09-12 07:30:00,1.42397,1.42405,1.42319,1.42344,1921400003.0
2006-09-12 07:35:00,1.42337,1.42351,1.42253,1.42266,1263400001.0
2006-09-12 07:40:00,1.42258,1.42311,1.42238,1.42281,1851100003.0
2006-09-12 07:45:00,1.42281,1.42306,1.42256,1.42291,2868200006.0
2006-09-12 07:50:00,1.42291,1.42319,1.42267,1.42306,2638500008.0
2006-09-12 07:55:00,1.42307,1.4234,1.4229,1.42308,2745700006.0
2006-09-12 08:00:00,1.42316,1.42368,1.42305,1.42344,2044400006.0
2006-09-12 08:05:00,1.42345,1.42389,1.42311,1.42376,2361800005.0
2006-09-12 08:10:00,1.42383,1.4244,1.42327,1.42412,1608400003.0
2006-09-12 08:15:00,1.42412,1.42454,1.42408,1.42449,1353100004.0
2006-09-12 08:20:00,1.42452,1.42491,1.42435,1.42465,1775300002.0
2006-09-12 08:25:00,1.42452,1.42477,1.42419,1.42426,2259100002.0
2006-09-12 08:30:00,1.42411,1.42462,1.424,1.42436,1779300005.0
2006-09-12 08:35:00,1.4244,1.42474,1.42428,1.42452,2163800006.0
2006-09-12 08:40:00,1.42436,1.42464,1.4238,1.42454,1972200002.0
2006-09-12 08:45:00,1.4247,1.42494,1.42388,1.42426,3023600011.0
2006-09-12 08:50:00,1.42447,1.42469,1.42337,1.42353,2915900007.0
2006-09-12 08:55:00,1.42386,1.42436,1.4228,1.42285,2559300008.0
2006-09-12 09:00:00,1.42291,1.4232,1.42164,1.42164,2802200005.0
2006-09-12 09:05:00,1.42134,1.42134,1.4206,1.42127,1925700002.0
2006-09-12 09:10:00,1.42129,1.42152,1.42058,1.42083,2156400006.0
2006-09-12 09:15:00,1.42071,1.42139,1.42035,1.421,2275900009.0
2006-09-12 09:20:00,1.42103,1.42154,1.42103,1.42138,1704500007.0
2006-09-12 09:25:00,1.42146,1.42199,1.42139,1.42171,2313400008.0
2006-09-12 09:30:00,1.42176,1.42235,1.42171,1.42209,2228900005.0
2006-09-12 09:35:00,1.42219,1.42263,1.42208,1.42228,1869900000.0
2006-09-12 09:40:00,1.4225,1.42324,1.42214,1.42281,2107900004.0
2006-09-12 09:45:00,1.42302,1.42324,1.42259,1.42306,2088400004.0
2006-09-12 09:50:00,1.42285,1.42285,1.42193,1.42235,2404000009.0
2006-09-12 09:55:00,1.42262,1.42281,1.42219,1.42247,2958800009.0
2006-09-12 10:00:00,1.42239,1.42273,1.42198,1.42248,2359200010.0
2006-09-12 10:05:00,1.422,1.4232,1.42173,1.42256,2503000006.0
2006-09-12 10:10:00,1.42253,1.42313,1.42248,1.42297,2316200004.0
2006-09-12 10:15:00,1.42297,1.42367,1.42271,1.42336,1944600006.0
2006-09-12 10:20:00,1.42327,1.4238,1.4232,1.42335,2232700005.0
2006-09-12 10:25:00,1.4233,1.42339,1.42238,1.42257,2640300009.0
2006-09-12 10:30:00,1.42255,1.42298,1.42222,1.42242,2521900004.0
2006-09-12 10:35:00,1.42241,1.42275,1.42203,1.42225,2472800003.0
2006-09-12 10:40:00,1.42226,1.42265,1.42189,1.4221,2398200004.0
2006-09-12 10:45:00,1.4221,1.42241,1.42191,1.42211,2193400006.0
2006-09-12 10:50:00,1.42202,1.42213,1.42147,1.42167,2298200002.0
2006-09-12 10:55:00,1.42167,1.422,1.42153,1.42164,2600400005.0
2006-09-12 11:00:00,1.42184,1.42272,1.42162,1.42251,2431700004.0
2006-09-12 11:05:00,1.4225,1.42311,1.42235,1.4225,2173700005.0
2006-09-12 11:10:00,1.42253,1.42293,1.42234,1.4226,2472900003.0
2006-09-12 11:15:00,1.42259,1.42262,1.42169,1.42197,2224300005.0
2006-09-12 11:20:00,1.42199,1.42221,1.42159,1.42212,2717900004.0
2006-09-12 11:25:00,1.42209,1.42226,1.42158,1.42218,2452900006.0
2006-09-12 11:30:00,1.42229,1.42244,1.4216,1.42169,2741400008.0
2006-09-12 11:35:00,1.42211,1.42232,1.42122,1.42142,2706400006.0
2006-09-12 11:40:00,1.42148,1.42148,1.42093,1.42113,3153600006.0
2006-09-12 11:45:00,1.42124,1.42171,1.42098,1.42153,2721700004.0
2006-09-12 11:50:00,1.42155,1.42159,1.42089,1.42123,1425500001.0
2006-09-12 11:55:00,1.42131,1.42175,1.42117,1.42153,2315400006.0
2006-09-12 12:00:00,1.4217,1.42225,1.42162,1.42195,2135000009.0
2006-09-12 12:05:00,1.42209,1.42231,1.42187,1.42204,2023400006.0
2006-09-12 12:10:00,1.42209,1.42238,1.42186,1.42214,2039500006.0
2006-09-12 12:15:00,1.42208,1.42227,1.42152,1.42165,1726700000.0
2006-09-12 12:20:00,1.42164,1.42197,1.4214,1.42143,2218100004.0
2006-09-12 12:25:00,1.42147,1.42213,1.4213,1.42195,2469700003.0
2006-09-12 12:30:00,1.42202,1.42276,1.42191,1.42233,2603200003.0
2006-09-12 12:35:00,1.42244,1.42244,1.42181,1.42191,2734700007.0
2006-09-12 12:40:00,1.42189,1.42261,1.42182,1.42247,2124700005.0
2006-09-12 12:45:00,1.42254,1.42273,1.42201,1.42215,2259600004.0
2006-09-12 12:50:00,1.42212,1.42305,1.42184,1.42277,1845700002.0
2006-09-12 12:55:00,1.42288,1.42321,1.42208,1.42214,2422300005.0
2006-09-12 13:00:00,1.4221,1.42263,1.42203,1.42241,1615300002.0
2006-09-12 13:05:00,1.42253,1.42333,1.42253,1.423,1471500004.0
2006-09-12 13:10:00,1.42311,1.42351,1.42251,1.42324,1469200002.0
2006-09-12 13:15:00,1.42318,1.42347,1.42296,1.42313,1284100005.0
2006-09-12 13:20:00,1.42314,1.42319,1.42236,1.42257,1057500001.0
2006-09-12 13:25:00,1.42256,1.42325,1.42226,1.42307,1783600004.0
2006-09-12 13:30:00,1.42312,1.42324,1.42264,1.42275,2034600002.0
2006-09-12 13:35:00,1.42279,1.42293,1.42195,1.4223,1938200002.0
2006-09-12 13:40:00,1.4222,1.42296,1.4222,1.42296,1248600002.0
2006-09-12 13:45:00,1.42327,1.42366,1.42309,1.42312,1797200002.0
2006-09-12 13:50:00,1.42307,1.42313,1.42266,1.42289,1845600002.0
2006-09-12 13:55:00,1.42269,1.42298,1.42248,1.42286,1679300003.0
2006-09-12 14:00:00,1.42284,1.42307,1.42276,1.42279,1867100004.0
2006-09-12 14:05:00,1.4228,1.42305,1.42234,1.42241,1671600000.0
2006-09-12 14:10:00,1.42245,1.42259,1.42199,1.42245,1032000002.0
2006-09-12 14:15:00,1.42239,1.42265,1.42165,1.42187,1900800003.0
2006-09-12 14:20:00,1.42186,1.4223,1.42159,1.42181,1778100001.0
2006-09-12 14:25:00,1.42187,1.42225,1.42099,1.42219,1577600003.0
2006-09-12 14:30:00,1.42175,1.42481,1.42175,1.42281,188500001.0
2006-09-12 14:35:00,1.42305,1.42305,1.42151,1.42201,206600001.0
2006-09-12 14:40:00,1.42196,1.42299,1.42175,1.42274,220200000.0
2006-09-12 14:45:00,1.42262,1.42306,1.42203,1.42203,219600000.0
2006-09-12 14:50:00,1.42196,1.42304,1.42168,1.42239,173800001.0
2006-09-12 14:55:00,1.42289,1.42353,1.4225,1.42286,193600000.0
2006-09-12 15:00:00,1.4229,1.42338,1.42256,1.42282,201300001.0
2006-09-12 15:05:00,1.42262,1.42315,1.42206,1.42261,298100002.0
2006-09-12 15:10:00,1.42253,1.4226,1.42197,1.42225,170300000.0
2006-09-12 15:15:00,1.42251,1.42287,1.42202,1.42236,197000000.0
2006-09-12 15:20:00,1.42241,1.42256,1.42045,1.4208,205800000.0
2006-09-12 15:25:00,1.42068,1.42141,1.42058,1.4212,204000000.0
2006-09-12 15:30:00,1.4212,1.42187,1.42026,1.42053,171100000.0
2006-09-12 15:35:00,1.42062,1.42175,1.42048,1.42118,207500001.0
2006-09-12 15:40:00,1.42146,1.42146,1.42074,1.42106,209400002.0
2006-09-12 15:45:00,1.42117,1.42143,1.42078,1.42141,208400000.0
2006-09-12 15:50:00,1.42134,1.42148,1.42035,1.42041,171600000.0
2006-09-12 15:55:00,1.42063,1.42083,1.4193,1.41942,199100000.0
2006-09-12 16:00:00,1.41977,1.42041,1.41947,1.41967,186000001.0
2006-09-12 16:05:00,1.4197,1.41979,1.41912,1.41925,207500000.0
2006-09-12 16:10:00,1.41922,1.41927,1.41801,1.41874,180400001.0
2006-09-12 16:15:00,1.4185,1.41868,1.41765,1.41827,195500001.0
2006-09-12 16:20:00,1.41817,1.41827,1.41767,1.41772,193000000.0
2006-09-12 16:25:00,1.4179,1.41831,1.41726,1.41761,227500002.0
2006-09-12 16:30:00,1.41755,1.41755,1.41679,1.41702,215700001.0
2006-09-12 16:35:00,1.41718,1.41719,1.41538,1.41605,183400001.0
2006-09-12 16:40:00,1.41593,1.4164,1.41538,1.41599,216400000.0
2006-09-12 16:45:00,1.41571,1.41643,1.4156,1.41636,213200001.0
2006-09-12 16:50:00,1.41633,1.41633,1.41515,1.41619,206100001.0
2006-09-12 16:55:00,1.41654,1.41727,1.41622,1.41697,158800000.0
2006-09-12 17:00:00,1.41642,1.41752,1.41632,1.41737,222300000.0
2006-09-12 17:05:00,1.41716,1.41793,1.41685,1.4178,197500000.0
2006-09-12 17:10:00,1.41766,1.41783,1.417,1.417,198300001.0
2006-09-12 17:15:00,1.41742,1.41812,1.41717,1.41802,232900000.0
2006-09-12 17:20:00,1.41804,1.41857,1.41775,1.41843,217700002.0
2006-09-12 17:25:00,1.41849,1.41876,1.41797,1.41849,233100002.0
2006-09-12 17:30:00,1.41853,1.41884,1.41799,1.41853,214900000.0
2006-09-12 17:35:00,1.41845,1.4188,1.41808,1.41867,254500001.0
2006-09-12 17:40:00,1.41849,1.41951,1.41849,1.41906,212700000.0
2006-09-12 17:45:00,1.41928,1.42025,1.41913,1.41966,211500000.0
2006-09-12 17:50:00,1.41972,1.42006,1.41938,1.4197,173200001.0
2006-09-12 17:55:00,1.41978,1.42017,1.41928,1.41928,208000001.0
2006-09-12 18:00:00,1.41944,1.42027,1.4192,1.41976,230400001.0
2006-09-12 18:05:00,1.41978,1.42009,1.41937,1.41945,198500000.0
2006-09-12 18:10:00,1.41942,1.41947,1.41803,1.41867,164300000.0
2006-09-12 18:15:00,1.41842,1.41856,1.41801,1.41814,231100001.0
2006-09-12 18:20:00,1.41808,1.41849,1.41785,1.41814,219300002.0
2006-09-12 18:25:00,1.41842,1.41864,1.41803,1.41828,200000001.0
2006-09-12 18:30:00,1.41839,1.41847,1.41791,1.41808,204300000.0
2006-09-12 18:35:00,1.41809,1.41856,1.41795,1.41851,158100000.0
2006-09-12 18:40:00,1.4185,1.41852,1.41804,1.41805,205700001.0
2006-09-12 18:45:00,1.41824,1.4183,1.41746,1.41777,156700000.0
2006-09-12 18:50:00,1.41794,1.41812,1.41756,1.41801,210700000.0
2006-09-12 18:55:00,1.41781,1.41833,1.4175,1.41812,173800000.0
2006-09-12 19:00:00,1.41821,1.41845,1.41782,1.41813,210000000.0
2006-09-12 19:05:00,1.4183,1.41842,1.41793,1.41801,211200002.0
2006-09-12 19:10:00,1.41819,1.41834,1.41781,1.41812,198000000.0
2006-09-12 19:15:00,1.41809,1.41819,1.4176,1.41798,210100001.0
2006-09-12 19:20:00,1.41798,1.41851,1.41773,1.4183,222000001.0
2006-09-12 19:25:00,1.41848,1.41941,1.41834,1.41927,185000002.0
2006-09-12 19:30:00,1.41929,1.41978,1.41891,1.41959,200500000.0
2006-09-12 19:35:00,1.41946,1.41966,1.41886,1.41941,177900000.0
2006-09-12 19:40:00,1.41926,1.41958,1.41902,1.41952,224700001.0
2006-09-12 19:45:00,1.4195,1.41996,1.4194,1.41967,225900000.0
2006-09-12 19:50:00,1.41994,1.42039,1.41966,1.42022,251700000.0
2006-09-12 19:55:00,1.42032,1.42098,1.42032,1.42065,159400000.0
2006-09-12 20:00:00,1.42075,1.42128,1.42019,1.4208,213900001.0
2006-09-12 20:05:00,1.42087,1.42121,1.42058,1.42072,196100001.0
2006-09-12 20:10:00,1.42042,1.42092,1.42002,1.42063,213400000.0
2006-09-12 20:15:00,1.42071,1.42089,1.41974,1.42001,217300001.0
2006-09-12 20:20:00,1.42004,1.42022,1.41972,1.41992,161400000.0
2006-09-12 20:25:00,1.42023,1.4205,1.41988,1.42018,182300000.0
2006-09-12 20:30:00,1.42024,1.42069,1.41979,1.42057,200400000.0
2006-09-12 20:35:00,1.42045,1.42068,1.42014,1.42047,210600001.0
2006-09-12 20:40:00,1.42051,1.42076,1.41996,1.42036,248600002.0
2006-09-12 20:45:00,1.42013,1.42065,1.4201,1.42048,193900000.0
2006-09-12 20:50:00,1.4204,1.42081,1.42002,1.42038,177600000.0
2006-09-12 20:55:00,1.42046,1.42071,1.42023,1.42055,199400000.0
2006-09-12 21:00:00,1.42038,1.42058,1.41988,1.42022,174900000.0
2006-09-12 21:05:00,1.42007,1.4204,1.41999,1.42026,202300000.0
2006-09-12 21:10:00,1.4203,1.42033,1.41972,1.41972,193400001.0
2006-09-12 21:15:00,1.41965,1.41987,1.41917,1.41938,204800000.0
2006-09-12 21:20:00,1.41955,1.41983,1.41909,1.41931,228200000.0
2006-09-12 21:25:00,1.41953,1.42011,1.41937,1.42008,167000000.0
2006-09-12 21:30:00,1.42007,1.42073,1.41998,1.42063,174700000.0
2006-09-12 21:35:00,1.42059,1.42092,1.42029,1.4205,168200000.0
2006-09-12 21:40:00,1.42016,1.4207,1.42016,1.42051,223800000.0
2006-09-12 21:45:00,1.42057,1.42079,1.42035,1.42052,176400000.0
2006-09-12 21:50:00,1.42066,1.42073,1.41989,1.42001,204300000.0
2006-09-12 21:55:00,1.42006,1.42034,1.41967,1.4202,209500001.0
2006-09-12 22:00:00,1.4204,1.42057,1.42011,1.42016,238600002.0
2006-09-12 22:05:00,1.42032,1.42053,1.41994,1.42019,183900000.0
2006-09-12 22:10:00,1.42032,1.42066,1.41991,1.42009,241300000.0
2006-09-12 22:15:00,1.42029,1.42069,1.42015,1.42041,182300000.0
2006-09-12 22:20:00,1.42028,1.42034,1.41984,1.42023,186200000.0
2006-09-12 22:25:00,1.42011,1.42022,1.41963,1.42006,210300000.0
2006-09-12 22:30:00,1.41999,1.4203,1.41911,1.41986,218200001.0
2006-09-12 22:35:00,1.41997,1.42046,1.41965,1.42024,210500000.0
2006-09-12 22:40:00,1.42022,1.42028,1.41964,1.41996,184500000.0
2006-09-12 22:45:00,1.41996,1.42025,1.41973,1.42011,191900000.0
2006-09-12 22:50:00,1.42014,1.4204,1.41991,1.41997,178200001.0
2006-09-12 22:55:00,1.42015,1.42061,1.41998,1.42046,210100000.0
2006-09-12 23:00:00,1.41721,1.42041,1.41721,1.42016,203800001.0
2006-09-12 23:05:00,1.4201,1.42041,1.41989,1.42014,192300000.0
2006-09-12 23:10:00,1.42013,1.42037,1.41951,1.41996,199200000.0
2006-09-12 23:15:00,1.41992,1.42041,1.41924,1.42024,218100001.0
2006-09-12 23:20:00,1.42029,1.42101,1.41999,1.42049,182900001.0
2006-09-12 23:25:00,1.42062,1.42103,1.42036,1.42094,216200001.0
2006-09-12 23:30:00,1.4209,1.42113,1.42056,1.42068,196900000.0
2006-09-12 23:35:00,1.42087,1.42091,1.42051,1.42051,211900002.0
2006-09-12 23:40:00,1.42057,1.42069,1.41994,1.4203,183900000.0
2006-09-12 23:45:00,1.42014,1.42098,1.41989,1.42066,238600000.0
2006-09-12 23:50:00,1.42036,1.42091,1.41983,1.41983,172100000.0
2006-09-12 23:55:00,1.42029,1.42077,1.42018,1.42018,165400000.0
2006-09-13 00:00:00,1.42033,1.42057,1.42,1.42034,208400000.0
2006-09-13 00:05:00,1.42044,1.42044,1.41992,1.42007,185900000.0
2006-09-13 00:10:00,1.42032,1.42065,1.4201,1.4206,176700000.0
2006-09-13 00:15:00,1.42048,1.42135,1.42048,1.42124,155600000.0
2006-09-13 00:20:00,1.42131,1.42157,1.4208,1.42107,259800004.0
2006-09-13 00:25:00,1.42091,1.42108,1.42059,1.42077,202900000.0
2006-09-13 00:30:00,1.42068,1.42114,1.42044,1.42044,238700000.0
2006-09-13 00:35:00,1.42065,1.42105,1.42052,1.42078,179200000.0
2006-09-13 00:40:00,1.42077,1.42095,1.42,1.42059,183900001.0
2006-09-13 00:45:00,1.42069,1.42113,1.42069,1.42098,203800000.0
2006-09-13 00:50:00,1.42102,1.4212,1.42054,1.42082,188200002.0
2006-09-13 00:55:00,1.42064,1.42099,1.42032,1.42099,164900000.0
2006-09-13 01:00:00,1.42084,1.42103,1.4203,1.42056,194500000.0
2006-09-13 01:05:00,1.42053,1.42087,1.42032,1.42073,187800000.0
2006-09-13 01:10:00,1.42067,1.4208,1.42029,1.42049,148800001.0
2006-09-13 01:15:00,1.42054,1.42055,1.41987,1.41997,184000000.0
2006-09-13 01:20:00,1.42021,1.42023,1.41964,1.41991,198100000.0
2006-09-13 01:25:00,1.41979,1.41985,1.41937,1.41942,193200000.0
2006-09-13 01:30:00,1.41959,1.41998,1.41922,1.4196,175100001.0
2006-09-13 01:35:00,1.41964,1.41988,1.41932,1.41975,226600003.0
2006-09-13 01:40:00,1.41967,1.4198,1.4191,1.41965,157200000.0
2006-09-13 01:45:00,1.41965,1.41992,1.41924,1.4197,205600000.0
2006-09-13 01:50:00,1.41979,1.41997,1.41945,1.41962,237600001.0
2006-09-13 01:55:00,1.41958,1.41965,1.41909,1.41962,168000000.0
2006-09-13 02:00:00,1.41929,1.41962,1.41905,1.41947,307600000.0
2006-09-13 02:05:00,1.41957,1.41964,1.41894,1.41939,573400000.0
2006-09-13 02:10:00,1.41911,1.41947,1.4178,1.41816,472800003.0
2006-09-13 02:15:00,1.41811,1.41994,1.41802,1.41967,573800000.0
2006-09-13 02:20:00,1.41969,1.42005,1.41915,1.41922,210900000.0
2006-09-13 02:25:00,1.41927,1.4196,1.41876,1.41926,355700001.0
2006-09-13 02:30:00,1.41965,1.41983,1.41908,1.41968,322700000.0
2006-09-13 02:35:00,1.4196,1.42021,1.41903,1.42016,230100000.0
2006-09-13 02:40:00,1.42027,1.42036,1.41985,1.42008,190400000.0
2006-09-13 02:45:00,1.4197,1.42019,1.41936,1.42018,469300000.0
2006-09-13 02:50:00,1.42,1.42072,1.41971,1.42032,266100000.0
2006-09-13 02:55:00,1.42034,1.42063,1.41981,1.42003,260000000.0
2006-09-13 03:00:00,1.41997,1.42057,1.41988,1.42002,394100001.0
2006-09-13 03:05:00,1.41988,1.42028,1.41965,1.42028,329000001.0
2006-09-13 03:10:00,1.4198,1.42075,1.41936,1.41968,213900001.0
2006-09-13 03:15:00,1.41951,1.42036,1.41938,1.42036,171700000.0
2006-09-13 03:20:00,1.41994,1.42054,1.41978,1.41987,299300000.0
2006-09-13 03:25:00,1.4204,1.4204,1.41991,1.42013,391800001.0
2006-09-13 03:30:00,1.42016,1.42062,1.41995,1.42015,207900000.0
2006-09-13 03:35:00,1.42019,1.42089,1.41989,1.42,249300000.0
2006-09-13 03:40:00,1.41999,1.42076,1.41992,1.42054,312500000.0
2006-09-13 03:45:00,1.42057,1.4209,1.42044,1.42051,169900001.0
2006-09-13 03:50:00,1.42098,1.42145,1.4205,1.42106,326800001.0
2006-09-13 03:55:00,1.42136,1.42136,1.42032,1.421,584100002.0
2006-09-13 04:00:00,1.42084,1.42127,1.42032,1.42051,539700002.0
2006-09-13 04:05:00,1.42046,1.42131,1.42029,1.42125,524800001.0
2006-09-13 04:10:00,1.42109,1.42156,1.41988,1.42101,418200001.0
2006-09-13 04:15:00,1.42099,1.42124,1.42079,1.42096,408400000.0
2006-09-13 04:20:00,1.42097,1.42181,1.42092,1.42129,525600000.0
2006-09-13 04:25:00,1.42115,1.42155,1.42058,1.42106,413500000.0
2006-09-13 04:30:00,1.42085,1.42122,1.42077,1.42114,228400000.0
2006-09-13 04:35:00,1.42103,1.42156,1.42077,1.42077,566200003.0
2006-09-13 04:40:00,1.42089,1.42141,1.42084,1.4214,250300001.0
2006-09-13 04:45:00,1.42144,1.42167,1.42084,1.42101,301700002.0
2006-09-13 04:50:00,1.42133,1.42154,1.4207,1.42082,208300000.0
2006-09-13 04:55:00,1.42126,1.42152,1.42091,1.42107,267400000.0
2006-09-13 05:00:00,1.4213,1.42147,1.42093,1.42095,415500000.0
2006-09-13 05:05:00,1.42082,1.42131,1.42066,1.42087,1170800001.0
2006-09-13 05:10:00,1.42088,1.42101,1.42054,1.42071,814600000.0
2006-09-13 05:15:00,1.4208,1.4216,1.42069,1.42127,731200003.0
2006-09-13 05:20:00,1.42125,1.42172,1.42097,1.42097,1105600003.0
2006-09-13 05:25:00,1.42114,1.42145,1.42083,1.42118,1092900003.0
2006-09-13 05:30:00,1.42114,1.42136,1.42084,1.4209,841000003.0
2006-09-13 05:35:00,1.42107,1.42121,1.42083,1.42111,793200001.0
2006-09-13 05:40:00,1.421,1.42131,1.42089,1.42107,750300001.0
2006-09-13 05:45:00,1.42109,1.42129,1.42077,1.42094,1100800003.0
2006-09-13 05:50:00,1.42097,1.42155,1.42091,1.42141,977000001.0
2006-09-13 05:55:00,1.42138,1.42162,1.4212,1.42124,508700000.0
2006-09-13 06:00:00,1.42124,1.42156,1.42111,1.42141,824700002.0
2006-09-13 06:05:00,1.4214,1.42154,1.42119,1.42134,1710900007.0
2006-09-13 06:10:00,1.42135,1.42156,1.4211,1.42135,1428900002.0
2006-09-13 06:15:00,1.4214,1.42173,1.42135,1.42166,1012800001.0
2006-09-13 06:20:00,1.42153,1.42203,1.42143,1.42191,1341900002.0
2006-09-13 06:25:00,1.42201,1.42231,1.42187,1.42212,1366900002.0
2006-09-13 06:30:00,1.42206,1.42236,1.42187,1.42202,1053900000.0
2006-09-13 06:35:00,1.42187,1.42233,1.42183,1.422,615200001.0
2006-09-13 06:40:00,1.42191,1.42193,1.42143,1.42163,1045800002.0
2006-09-13 06:45:00,1.42168,1.42173,1.42116,1.42122,832500002.0
2006-09-13 06:50:00,1.42114,1.42143,1.42099,1.42118,1019900002.0
2006-09-13 06:55:00,1.42118,1.4213,1.42084,1.42093,913100001.0
2006-09-13 07:00:00,1.42108,1.42132,1.42075,1.42132,1377800004.0
2006-09-13 07:05:00,1.42147,1.42161,1.42112,1.42148,1051300004.0
2006-09-13 07:10:00,1.42156,1.42176,1.4214,1.42158,1989900005.0
2006-09-13 07:15:00,1.42178,1.42178,1.42121,1.42135,1443200003.0
2006-09-13 07:20:00,1.42152,1.42157,1.42089,1.42104,1789300000.0
2006-09-13 07:25:00,1.42131,1.42189,1.42114,1.42164,1305800001.0
2006-09-13 07:30:00,1.42167,1.422,1.42154,1.42156,1875900003.0
2006-09-13 07:35:00,1.42153,1.42195,1.42133,1.42195,1191700000.0
2006-09-13 07:40:00,1.42178,1.42196,1.42134,1.42151,1777500004.0
2006-09-13 07:45:00,1.42155,1.42226,1.4213,1.42225,2873100006.0
2006-09-13 07:50:00,1.4221,1.42256,1.42189,1.42241,2578000007.0
2006-09-13 07:55:00,1.42216,1.42241,1.42009,1.42027,2876900005.0
2006-09-13 08:00:00,1.42032,1.42106,1.42032,1.42072,2024100007.0
2006-09-13 08:05:00,1.42084,1.42154,1.4207,1.42109,2382100009.0
2006-09-13 08:10:00,1.42115,1.42155,1.42103,1.42109,1592300005.0
2006-09-13 08:15:00,1.42099,1.42117,1.42072,1.42112,1338000001.0
2006-09-13 08:20:00,1.42108,1.42237,1.42078,1.42228,1770100002.0
2006-09-13 08:25:00,1.42235,1.42271,1.42204,1.42215,2305400005.0
2006-09-13 08:30:00,1.42216,1.42235,1.42174,1.4218,1776800001.0
2006-09-13 08:35:00,1.42187,1.42216,1.42155,1.42172,2147500004.0
2006-09-13 08:40:00,1.42163,1.42197,1.42136,1.42147,2190600004.0
2006-09-13 08:45:00,1.42164,1.42198,1.42111,1.42165,2670900008.0
2006-09-13 08:50:00,1.42185,1.42196,1.42129,1.42146,2855200003.0
2006-09-13 08:55:00,1.42152,1.42179,1.42119,1.42124,2501000003.0
2006-09-13 09:00:00,1.42077,1.42099,1.42034,1.42069,2799400008.0
2006-09-13 09:05:00,1.42075,1.42101,1.42056,1.42088,2061100004.0
2006-09-13 09:10:00,1.42091,1.42115,1.42063,1.42096,2226400002.0
2006-09-13 09:15:00,1.42091,1.42121,1.4206,1.42082,2212600006.0
2006-09-13 09:20:00,1.42074,1.42125,1.42071,1.42091,1623200002.0
2006-09-13 09:25:00,1.42092,1.42092,1.41975,1.41983,2358600008.0
2006-09-13 09:30:00,1.41973,1.42005,1.41936,1.41969,2171600002.0
2006-09-13 09:35:00,1.41968,1.42021,1.41932,1.41965,1890900004.0
2006-09-13 09:40:00,1.41975,1.42009,1.41951,1.4196,2249800004.0
2006-09-13 09:45:00,1.41982,1.41998,1.41929,1.41955,2168400005.0
2006-09-13 09:50:00,1.41947,1.41996,1.4191,1.41928,2241500006.0
2006-09-13 09:55:00,1.41919,1.42054,1.41912,1.42051,2907600002.0
2006-09-13 10:00:00,1.42044,1.42087,1.42013,1.42057,2309800003.0
2006-09-13 10:05:00,1.42042,1.4209,1.42042,1.42081,2506600007.0
2006-09-13 10:10:00,1.42075,1.42086,1.42045,1.42052,2194700004.0
2006-09-13 10:15:00,1.42059,1.42065,1.42013,1.42045,1902800003.0
2006-09-13 10:20:00,1.42042,1.42062,1.41959,1.41963,2171400005.0
2006-09-13 10:25:00,1.41964,1.42027,1.41942,1.42001,2585900004.0
2006-09-13 10:30:00,1.42015,1.42021,1.41936,1.41994,2576900005.0
2006-09-13 10:35:00,1.41986,1.4206,1.41956,1.42059,2449700003.0
2006-09-13 10:40:00,1.42047,1.4207,1.42013,1.42054,2550400003.0
2006-09-13 10:45:00,1.42063,1.42084,1.42038,1.42057,2088800003.0
2006-09-13 10:50:00,1.42055,1.42083,1.42005,1.42029,2132500004.0
2006-09-13 10:55:00,1.42033,1.42074,1.42006,1.42039,2509100004.0
2006-09-13 11:00:00,1.42061,1.42075,1.42005,1.42036,2396200003.0
2006-09-13 11:05:00,1.42026,1.42035,1.41954,1.4196,2331200009.0
2006-09-13 11:10:00,1.41964,1.41981,1.41894,1.41922,2536500003.0
2006-09-13 11:15:00,1.41931,1.42002,1.41925,1.41962,2075700002.0
2006-09-13 11:20:00,1.41953,1.42001,1.41938,1.41968,2837600007.0
2006-09-13 11:25:00,1.41978,1.41995,1.41945,1.41973,2442000006.0
2006-09-13 11:30:00,1.41975,1.41984,1.41925,1.41947,2569100006.0
2006-09-13 11:35:00,1.41958,1.41968,1.41924,1.41936,2680400003.0
2006-09-13 11:40:00,1.41942,1.41972,1.41903,1.41904,3141500003.0
2006-09-13 11:45:00,1.41932,1.41962,1.41915,1.41935,2525400003.0
2006-09-13 11:50:00,1.41939,1.41956,1.41894,1.41902,1351800004.0
2006-09-13 11:55:00,1.41899,1.41938,1.41847,1.41885,2402400003.0
2006-09-13 12:00:00,1.41896,1.41931,1.41874,1.4191,2064400005.0
2006-09-13 12:05:00,1.41913,1.41916,1.41862,1.41898,2000300003.0
2006-09-13 12:10:00,1.4189,1.419,1.41848,1.41883,2105600006.0
2006-09-13 12:15:00,1.41877,1.41899,1.41859,1.41883,1607600004.0
2006-09-13 12:20:00,1.41893,1.4192,1.41873,1.41891,2216700004.0
2006-09-13 12:25:00,1.41895,1.41925,1.41859,1.41893,2603000005.0
2006-09-13 12:30:00,1.41873,1.4192,1.4187,1.41891,2554500005.0
2006-09-13 12:35:00,1.419,1.41917,1.41878,1.41906,2637700004.0
2006-09-13 12:40:00,1.41907,1.41924,1.41871,1.41911,2022400002.0
2006-09-13 12:45:00,1.41926,1.41947,1.41911,1.41925,2339400005.0
2006-09-13 12:50:00,1.41929,1.41952,1.419,1.41925,1890700005.0
2006-09-13 12:55:00,1.41907,1.41913,1.41861,1.41871,2600300005.0
2006-09-13 13:00:00,1.41873,1.41907,1.41852,1.41869,1584700006.0
2006-09-13 13:05:00,1.4187,1.41874,1.4182,1.41829,1427700004.0
2006-09-13 13:10:00,1.41829,1.41877,1.41806,1.41866,1508200002.0
2006-09-13 13:15:00,1.41866,1.41878,1.41803,1.41832,1277100000.0
2006-09-13 13:20:00,1.41821,1.41851,1.41785,1.41843,1076200003.0
2006-09-13 13:25:00,1.41836,1.41854,1.418,1.41817,1858600003.0
2006-09-13 13:30:00,1.41828,1.41849,1.41776,1.41779,2060800002.0
2006-09-13 13:35:00,1.41792,1.41831,1.41775,1.41803,2053900004.0
2006-09-13 13:40:00,1.41794,1.41899,1.41791,1.41889,1169900000.0
2006-09-13 13:45:00,1.4189,1.4195,1.41875,1.4195,1854600003.0
2006-09-13 13:50:00,1.41955,1.42019,1.41927,1.42003,1775200004.0
2006-09-13 13:55:00,1.42002,1.42091,1.41995,1.42059,1717000004.0
2006-09-13 14:00:00,1.42047,1.42109,1.42028,1.42087,1971200004.0
2006-09-13 14:05:00,1.4209,1.4212,1.42056,1.42102,1675100001.0
2006-09-13 14:10:00,1.42138,1.42239,1.42112,1.42234,1109000005.0
2006-09-13 14:15:00,1.42232,1.42372,1.42195,1.42335,2014400005.0
2006-09-13 14:20:00,1.42336,1.42363,1.42188,1.42188,1844500003.0
2006-09-13 14:25:00,1.422,1.42261,1.42181,1.4226,1794200004.0
2006-09-13 14:30:00,1.42273,1.42332,1.42238,1.4229,219300000.0
2006-09-13 14:35:00,1.42293,1.42309,1.42211,1.42259,175000000.0
2006-09-13 14:40:00,1.42276,1.42388,1.42271,1.42351,216900000.0
2006-09-13 14:45:00,1.4233,1.42409,1.4231,1.42387,177400000.0
2006-09-13 14:50:00,1.42361,1.42368,1.42294,1.42294,221900003.0
2006-09-13 14:55:00,1.42327,1.42364,1.42307,1.42344,210300000.0
2006-09-13 15:00:00,1.42354,1.4238,1.42317,1.42353,218000001.0
2006-09-13 15:05:00,1.42363,1.42379,1.42312,1.42368,235600000.0
2006-09-13 15:10:00,1.42354,1.4241,1.42329,1.4238,169800001.0
2006-09-13 15:15:00,1.42387,1.42403,1.42323,1.42361,202200000.0
2006-09-13 15:20:00,1.42354,1.424,1.42354,1.42389,167300001.0
2006-09-13 15:25:00,1.42385,1.42444,1.42363,1.42363,216600000.0
2006-09-13 15:30:00,1.42363,1.42393,1.42329,1.42365,196000000.0
2006-09-13 15:35:00,1.42344,1.4239,1.42317,1.42365,203800001.0
2006-09-13 15:40:00,1.42379,1.42405,1.4231,1.42388,167900000.0
2006-09-13 15:45:00,1.42386,1.42455,1.42354,1.42444,227200000.0
2006-09-13 15:50:00,1.42423,1.42431,1.42356,1.42356,168700001.0
2006-09-13 15:55:00,1.42365,1.42365,1.42241,1.42241,171300000.0
2006-09-13 16:00:00,1.42238,1.42296,1.42225,1.42272,194800002.0
2006-09-13 16:05:00,1.42274,1.4237,1.42274,1.42357,151300000.0
2006-09-13 16:10:00,1.42354,1.42354,1.42263,1.42312,205000002.0
2006-09-13 16:15:00,1.42288,1.42319,1.42275,1.42285,146000000.0
2006-09-13 16:20:00,1.42282,1.42302,1.42231,1.42236,224900000.0
2006-09-13 16:25:00,1.4226,1.42288,1.42209,1.42224,167800000.0
2006-09-13 16:30:00,1.42203,1.42232,1.42148,1.42172,219900000.0
2006-09-13 16:35:00,1.42181,1.42213,1.42138,1.42194,195500000.0
2006-09-13 16:40:00,1.42175,1.42212,1.42132,1.42209,229100000.0
2006-09-13 16:45:00,1.42173,1.42202,1.42133,1.4218,206600000.0
2006-09-13 16:50:00,1.42186,1.42194,1.42138,1.42174,187400000.0
2006-09-13 16:55:00,1.42165,1.42165,1.42024,1.42098,175100001.0
2006-09-13 17:00:00,1.4204,1.42094,1.41944,1.41965,243500001.0
2006-09-13 17:05:00,1.41953,1.42004,1.41873,1.41919,212700000.0
2006-09-13 17:10:00,1.41894,1.41947,1.41858,1.4186,193200000.0
2006-09-13 17:15:00,1.41888,1.41891,1.41816,1.4183,208900001.0
2006-09-13 17:20:00,1.41819,1.41858,1.41742,1.41853,193100000.0
2006-09-13 17:25:00,1.41835,1.41884,1.41826,1.41867,172000000.0
2006-09-13 17:30:00,1.41887,1.41918,1.41825,1.41893,190400001.0
2006-09-13 17:35:00,1.41896,1.42016,1.41883,1.42011,216500000.0
2006-09-13 17:40:00,1.41998,1.42075,1.41997,1.42066,197800001.0
2006-09-13 17:45:00,1.42074,1.42197,1.4206,1.42163,223200000.0
2006-09-13 17:50:00,1.42173,1.42279,1.42145,1.42212,151700000.0
2006-09-13 17:55:00,1.4222,1.42276,1.4214,1.42156,205100000.0
2006-09-13 18:00:00,1.42195,1.42252,1.4215,1.42216,244000000.0
2006-09-13 18:05:00,1.42221,1.42234,1.42132,1.42133,240600001.0
2006-09-13 18:10:00,1.42124,1.42124,1.42031,1.42106,160700000.0
2006-09-13 18:15:00,1.42107,1.42141,1.42083,1.42118,181700001.0
2006-09-13 18:20:00,1.42121,1.42163,1.42037,1.4204,236300000.0
2006-09-13 18:25:00,1.42059,1.42101,1.42044,1.42088,195400000.0
2006-09-13 18:30:00,1.42095,1.42114,1.42054,1.42087,167800001.0
2006-09-13 18:35:00,1.42103,1.42153,1.4208,1.42141,190500000.0
2006-09-13 18:40:00,1.42136,1.42216,1.42109,1.42191,172100001.0
2006-09-13 18:45:00,1.42208,1.42219,1.42156,1.42189,194700001.0
2006-09-13 18:50:00,1.42203,1.42274,1.42188,1.42274,183400000.0
2006-09-13 18:55:00,1.42248,1.42289,1.4223,1.42248,164200000.0
2006-09-13 19:00:00,1.42249,1.42258,1.42201,1.42237,182900000.0
2006-09-13 19:05:00,1.42249,1.42253,1.42214,1.42214,182100000.0
2006-09-13 19:10:00,1.42224,1.42249,1.42184,1.4222,216400000.0
2006-09-13 19:15:00,1.42209,1.4222,1.42173,1.42204,195300001.0
2006-09-13 19:20:00,1.42209,1.42209,1.42116,1.42149,204800000.0
2006-09-13 19:25:00,1.42156,1.42206,1.42091,1.42206,151300000.0
2006-09-13 19:30:00,1.4221,1.4221,1.42147,1.42147,228400001.0
2006-09-13 19:35:00,1.42144,1.42195,1.42111,1.42157,211800000.0
2006-09-13 19:40:00,1.42145,1.42208,1.42137,1.42208,209100000.0
2006-09-13 19:45:00,1.422,1.42215,1.42167,1.42189,233300002.0
2006-09-13 19:50:00,1.42194,1.42224,1.42159,1.42189,214100000.0
2006-09-13 19:55:00,1.42172,1.42205,1.42155,1.42155,159300001.0
2006-09-13 20:00:00,1.4215,1.42208,1.42131,1.42202,228000000.0
2006-09-13 20:05:00,1.42215,1.42254,1.42178,1.42203,149800000.0
2006-09-13 20:10:00,1.42168,1.42214,1.4206,1.42149,222500000.0
2006-09-13 20:15:00,1.42151,1.4217,1.42104,1.42127,216600000.0
2006-09-13 20:20:00,1.42127,1.42139,1.42081,1.42128,163200000.0
2006-09-13 20:25:00,1.4217,1.42172,1.42114,1.4215,192000000.0
2006-09-13 20:30:00,1.42158,1.42185,1.42136,1.42177,203700000.0
2006-09-13 20:35:00,1.42175,1.42252,1.42169,1.42177,257300000.0
2006-09-13 20:40:00,1.42189,1.42229,1.42147,1.42186,177200000.0
2006-09-13 20:45:00,1.42178,1.42235,1.42178,1.42225,232200000.0
2006-09-13 20:50:00,1.42213,1.42251,1.42196,1.42233,191500000.0
2006-09-13 20:55:00,1.42233,1.42266,1.42217,1.42217,234700000.0
2006-09-13 21:00:00,1.42204,1.42238,1.42175,1.42204,165000000.0
2006-09-13 21:05:00,1.42183,1.42234,1.42183,1.42226,214500002.0
2006-09-13 21:10:00,1.42229,1.42231,1.42184,1.4221,242000000.0
2006-09-13 21:15:00,1.42208,1.42237,1.42119,1.42195,187100000.0
2006-09-13 21:20:00,1.42205,1.42212,1.42156,1.42176,230200001.0
2006-09-13 21:25:00,1.42189,1.42198,1.42147,1.42165,202700001.0
2006-09-13 21:30:00,1.42167,1.4218,1.42138,1.42168,240300002.0
2006-09-13 21:35:00,1.42168,1.42204,1.42142,1.42199,170200001.0
2006-09-13 21:40:00,1.42174,1.42221,1.42174,1.4218,168200000.0
2006-09-13 21:45:00,1.42185,1.42212,1.42172,1.42185,176000001.0
2006-09-13 21:50:00,1.42195,1.422,1.42135,1.4215,211300000.0
2006-09-13 21:55:00,1.42157,1.42201,1.4214,1.42152,215300000.0
2006-09-13 22:00:00,1.42173,1.42209,1.42165,1.4218,166100000.0
2006-09-13 22:05:00,1.4219,1.42193,1.42118,1.42144,191900001.0
2006-09-13 22:10:00,1.42151,1.42182,1.42138,1.42152,253600003.0
2006-09-13 22:15:00,1.42166,1.42193,1.42121,1.42156,160100000.0
2006-09-13 22:20:00,1.42136,1.42147,1.421,1.42143,208100000.0
2006-09-13 22:25:00,1.42122,1.42152,1.421,1.42117,141900000.0
2006-09-13 22:30:00,1.42114,1.42149,1.4207,1.42106,208600000.0
2006-09-13 22:35:00,1.42125,1.42144,1.42026,1.42087,245600001.0
2006-09-13 22:40:00,1.42094,1.42128,1.42046,1.42076,195600000.0
2006-09-13 22:45:00,1.42083,1.42122,1.42062,1.42082,191600003.0
2006-09-13 22:50:00,1.42088,1.42129,1.42059,1.4208,151400000.0
2006-09-13 22:55:00,1.42109,1.42129,1.42078,1.42095,208900000.0
2006-09-13 23:00:00,1.42102,1.42123,1.42,1.42087,200800000.0
2006-09-13 23:05:00,1.42073,1.42073,1.41995,1.42057,165900000.0
2006-09-13 23:10:00,1.42054,1.42092,1.42032,1.42048,223900000.0
2006-09-13 23:15:00,1.42046,1.42075,1.41974,1.42062,228000001.0
2006-09-13 23:20:00,1.4206,1.42096,1.42055,1.4206,182800000.0
2006-09-13 23:25:00,1.42074,1.42087,1.42003,1.42016,203100000.0
2006-09-13 23:30:00,1.42007,1.42042,1.41968,1.41991,220600001.0
2006-09-13 23:35:00,1.42014,1.42037,1.41979,1.4199,192300000.0
2006-09-13 23:40:00,1.42015,1.42049,1.41978,1.42025,191400001.0
2006-09-13 23:45:00,1.42013,1.42062,1.41998,1.42031,238300001.0
2006-09-13 23:50:00,1.42033,1.42091,1.41992,1.42009,190600000.0
2006-09-13 23:55:00,1.42044,1.42081,1.42018,1.42044,174800000.0
2006-09-14 00:00:00,1.42063,1.42093,1.42027,1.42058,236100001.0
2006-09-14 00:05:00,1.42068,1.42089,1.42036,1.42089,175600000.0
2006-09-14 00:10:00,1.42091,1.42098,1.42056,1.42075,226900001.0
2006-09-14 00:15:00,1.42061,1.421,1.42061,1.42092,91200000.0
2006-09-14 00:20:00,1.4208,1.42096,1.42018,1.42096,231200000.0
2006-09-14 00:25:00,1.42089,1.42111,1.4207,1.42075,218300000.0
2006-09-14 00:30:00,1.4205,1.42111,1.4205,1.42111,125500000.0
2006-09-14 00:35:00,1.42122,1.42122,1.42056,1.42067,193800000.0
2006-09-14 00:40:00,1.42071,1.42085,1.41987,1.42054,205400001.0
2006-09-14 00:45:00,1.42055,1.42067,1.42023,1.42046,200800000.0
2006-09-14 00:50:00,1.42044,1.42094,1.42017,1.42086,172400000.0
2006-09-14 00:55:00,1.42076,1.42105,1.42034,1.42105,176500000.0
2006-09-14 01:00:00,1.42104,1.4211,1.42021,1.42058,217300000.0
2006-09-14 01:05:00,1.42057,1.42105,1.42034,1.42094,202400001.0
2006-09-14 01:10:00,1.42089,1.42127,1.42062,1.42088,158200000.0
2006-09-14 01:15:00,1.42093,1.42119,1.42065,1.42092,185500000.0
2006-09-14 01:20:00,1.42094,1.42126,1.4203,1.42112,197000001.0
2006-09-14 01:25:00,1.42104,1.42127,1.42075,1.42091,159000000.0
2006-09-14 01:30:00,1.42104,1.42107,1.4204,1.42078,206400001.0
2006-09-14 01:35:00,1.4208,1.42114,1.42051,1.42097,191800000.0
2006-09-14 01:40:00,1.42098,1.42136,1.42067,1.42123,166100000.0
2006-09-14 01:45:00,1.42124,1.42157,1.42058,1.42098,188900000.0
2006-09-14 01:50:00,1.42088,1.42111,1.42053,1.42096,215800000.0
2006-09-14 01:55:00,1.42087,1.42093,1.42046,1.42085,191600001.0
2006-09-14 02:00:00,1.42065,1.42116,1.42038,1.42093,312700001.0
2006-09-14 02:05:00,1.42089,1.42123,1.42053,1.4211,578800000.0
2006-09-14 02:10:00,1.42076,1.42114,1.4207,1.42114,387700000.0
2006-09-14 02:15:00,1.42102,1.4216,1.42063,1.42117,496200000.0
2006-09-14 02:20:00,1.4213,1.42151,1.42093,1.42112,245600003.0
2006-09-14 02:25:00,1.42099,1.42151,1.4208,1.42117,357900000.0
2006-09-14 02:30:00,1.42102,1.42111,1.42034,1.42076,330200000.0
2006-09-14 02:35:00,1.42079,1.42084,1.42033,1.42046,270600001.0
2006-09-14 02:40:00,1.42055,1.4212,1.42053,1.4212,144900000.0
2006-09-14 02:45:00,1.4207,1.42144,1.42056,1.42095,589800002.0
2006-09-14 02:50:00,1.42105,1.42126,1.42036,1.42054,297600001.0
2006-09-14 02:55:00,1.42082,1.42107,1.42057,1.42057,279900001.0
2006-09-14 03:00:00,1.42083,1.42121,1.42063,1.42085,328900000.0
2006-09-14 03:05:00,1.42091,1.42193,1.42091,1.42182,312200000.0
2006-09-14 03:10:00,1.4213,1.42176,1.42104,1.42133,226900000.0
2006-09-14 03:15:00,1.42102,1.42182,1.42099,1.42182,187000000.0
2006-09-14 03:20:00,1.42137,1.42183,1.42121,1.42121,291100001.0
2006-09-14 03:25:00,1.42157,1.42157,1.42098,1.42104,334300000.0
2006-09-14 03:30:00,1.42108,1.42159,1.42093,1.42116,196900000.0
2006-09-14 03:35:00,1.42118,1.42171,1.42102,1.42102,296100001.0
2006-09-14 03:40:00,1.4209,1.42153,1.42081,1.42122,309700000.0
2006-09-14 03:45:00,1.42139,1.42154,1.42057,1.42059,191100000.0
2006-09-14 03:50:00,1.42076,1.42123,1.4201,1.42018,317900000.0
2006-09-14 03:55:00,1.42046,1.42096,1.41997,1.42069,568000000.0
2006-09-14 04:00:00,1.42052,1.42052,1.4197,1.41988,530200000.0
2006-09-14 04:05:00,1.42001,1.42075,1.42,1.42026,507400000.0
2006-09-14 04:10:00,1.42016,1.42024,1.41975,1.41998,364200000.0
2006-09-14 04:15:00,1.42,1.42047,1.41998,1.42035,402100000.0
2006-09-14 04:20:00,1.42027,1.42079,1.42,1.42,447800000.0
2006-09-14 04:25:00,1.42006,1.4214,1.42006,1.42131,490700001.0
2006-09-14 04:30:00,1.42095,1.42143,1.42087,1.42114,215400000.0
2006-09-14 04:35:00,1.42091,1.42127,1.42049,1.42082,485900000.0
2006-09-14 04:40:00,1.42063,1.42108,1.42027,1.4205,255300001.0
2006-09-14 04:45:00,1.42068,1.42106,1.42039,1.42066,278600000.0
2006-09-14 04:50:00,1.42063,1.42126,1.42042,1.42064,158000000.0
2006-09-14 04:55:00,1.42085,1.42109,1.4204,1.42051,302200001.0
2006-09-14 05:00:00,1.42095,1.42116,1.42077,1.4211,475500000.0
2006-09-14 05:05:00,1.42102,1.42143,1.42076,1.42085,1143600000.0
2006-09-14 05:10:00,1.42093,1.4212,1.4208,1.42088,874200002.0
2006-09-14 05:15:00,1.42111,1.42131,1.42079,1.42081,1023100003.0
2006-09-14 05:20:00,1.42084,1.42122,1.42071,1.42074,1066500001.0
2006-09-14 05:25:00,1.42091,1.42154,1.42056,1.42116,1093500001.0
2006-09-14 05:30:00,1.42102,1.42121,1.42066,1.42072,851900003.0
2006-09-14 05:35:00,1.42067,1.42107,1.42065,1.42091,714200000.0
2006-09-14 05:40:00,1.42075,1.42129,1.42071,1.42107,736500001.0
2006-09-14 05:45:00,1.42108,1.42127,1.42048,1.42048,869300001.0
2006-09-14 05:50:00,1.42046,1.42097,1.42033,1.42084,1023700002.0
2006-09-14 05:55:00,1.4207,1.42078,1.41984,1.41989,728500000.0
2006-09-14 06:00:00,1.41997,1.42025,1.41954,1.41964,864600000.0
2006-09-14 06:05:00,1.41965,1.42023,1.41946,1.41991,1829600003.0
2006-09-14 06:10:00,1.41995,1.4203,1.41979,1.42008,1459500001.0
2006-09-14 06:15:00,1.42007,1.42015,1.41957,1.41965,1033800007.0
2006-09-14 06:20:00,1.41955,1.41966,1.419,1.41918,1363500002.0
2006-09-14 06:25:00,1.4191,1.4195,1.41901,1.41933,1298500002.0
2006-09-14 06:30:00,1.4193,1.41959,1.41927,1.41957,1019300004.0
2006-09-14 06:35:00,1.41946,1.41971,1.4194,1.41944,436900001.0
2006-09-14 06:40:00,1.41942,1.41956,1.41907,1.41936,1045700004.0
2006-09-14 06:45:00,1.41941,1.41957,1.41925,1.41938,982700003.0
2006-09-14 06:50:00,1.41936,1.41969,1.41926,1.41942,1019400004.0
2006-09-14 06:55:00,1.41946,1.4198,1.41934,1.4195,1088500006.0
2006-09-14 07:00:00,1.4197,1.4197,1.41917,1.41934,1356400004.0
2006-09-14 07:05:00,1.41943,1.41943,1.41907,1.41921,1016300002.0
2006-09-14 07:10:00,1.41933,1.41936,1.41905,1.41921,1860500001.0
2006-09-14 07:15:00,1.41951,1.41951,1.4189,1.4193,1399500001.0
2006-09-14 07:20:00,1.41932,1.4195,1.41899,1.41903,1832800002.0
2006-09-14 07:25:00,1.41916,1.41942,1.41902,1.41916,1337400004.0
2006-09-14 07:30:00,1.4192,1.41942,1.41905,1.41916,1981900011.0
2006-09-14 07:35:00,1.41903,1.41952,1.41902,1.41931,1444700005.0
2006-09-14 07:40:00,1.41928,1.41943,1.41906,1.41911,1910900004.0
2006-09-14 07:45:00,1.41919,1.41951,1.41905,1.41919,2928300009.0
2006-09-14 07:50:00,1.41918,1.41956,1.41901,1.41941,2570000007.0
2006-09-14 07:55:00,1.41933,1.41972,1.41905,1.41954,2785000005.0
2006-09-14 08:00:00,1.4196,1.41978,1.4194,1.41973,1995600005.0
2006-09-14 08:05:00,1.4197,1.4197,1.41888,1.41898,2500300005.0
2006-09-14 08:10:00,1.41904,1.41938,1.41887,1.41919,1509000005.0
2006-09-14 08:15:00,1.41906,1.41941,1.41894,1.41941,1376000007.0
2006-09-14 08:20:00,1.41955,1.41971,1.41906,1.41938,1905800003.0
2006-09-14 08:25:00,1.41947,1.41959,1.41902,1.41902,2300600004.0
2006-09-14 08:30:00,1.41891,1.41943,1.41881,1.41893,1981000006.0
2006-09-14 08:35:00,1.41906,1.41947,1.41856,1.41884,2212400002.0
2006-09-14 08:40:00,1.41866,1.41898,1.41828,1.4185,2140300006.0
2006-09-14 08:45:00,1.41852,1.41895,1.41827,1.41869,2692100007.0
2006-09-14 08:50:00,1.41888,1.41908,1.41854,1.41889,3009800003.0
2006-09-14 08:55:00,1.41898,1.41919,1.41815,1.41842,2490600006.0
2006-09-14 09:00:00,1.41842,1.41871,1.41799,1.41821,2772600009.0
2006-09-14 09:05:00,1.41831,1.41895,1.41777,1.41819,2089100006.0
2006-09-14 09:10:00,1.41803,1.41855,1.4174,1.41744,2200300004.0
2006-09-14 09:15:00,1.4175,1.41814,1.41725,1.41732,2414000010.0
2006-09-14 09:20:00,1.41738,1.41821,1.41732,1.41734,1718500001.0
2006-09-14 09:25:00,1.41736,1.41748,1.41688,1.41719,2303200006.0
2006-09-14 09:30:00,1.41714,1.41733,1.41675,1.41701,2344500007.0
2006-09-14 09:35:00,1.41686,1.41717,1.4165,1.41659,1862400006.0
2006-09-14 09:40:00,1.41652,1.41692,1.41639,1.41659,2139100005.0
2006-09-14 09:45:00,1.41679,1.41709,1.41655,1.41682,2171200006.0
2006-09-14 09:50:00,1.41668,1.41747,1.41661,1.41731,2451500007.0
2006-09-14 09:55:00,1.41739,1.41791,1.41706,1.41774,3090900006.0
2006-09-14 10:00:00,1.41767,1.41782,1.41711,1.41726,2465700006.0
2006-09-14 10:05:00,1.41704,1.41754,1.4166,1.4168,2601400004.0
2006-09-14 10:10:00,1.41711,1.41771,1.41704,1.41716,2329600001.0
2006-09-14 10:15:00,1.41722,1.41726,1.41688,1.41702,1961300007.0
2006-09-14 10:20:00,1.417,1.41707,1.41612,1.4164,2244400004.0
2006-09-14 10:25:00,1.41649,1.41654,1.4161,1.41639,2507900006.0
2006-09-14 10:30:00,1.41646,1.41691,1.41627,1.4168,2559900003.0
2006-09-14 10:35:00,1.41675,1.41695,1.41641,1.41668,2390000006.0
2006-09-14 10:40:00,1.41664,1.41676,1.41629,1.41675,2403600007.0
2006-09-14 10:45:00,1.41677,1.4169,1.41633,1.41658,2026600005.0
2006-09-14 10:50:00,1.41651,1.41679,1.41614,1.41632,2103700003.0
2006-09-14 10:55:00,1.41647,1.41716,1.41645,1.41687,2554600008.0
2006-09-14 11:00:00,1.417,1.41765,1.41677,1.41749,2350100003.0
2006-09-14 11:05:00,1.41754,1.41774,1.41715,1.41729,2287400003.0
2006-09-14 11:10:00,1.41726,1.41752,1.41705,1.41707,2426600003.0
2006-09-14 11:15:00,1.41711,1.41806,1.41693,1.41801,2021800003.0
2006-09-14 11:20:00,1.41798,1.41887,1.41783,1.41851,2700600007.0
2006-09-14 11:25:00,1.41865,1.4187,1.41819,1.41848,2408300004.0
2006-09-14 11:30:00,1.41856,1.41869,1.41742,1.41754,2637400008.0
2006-09-14 11:35:00,1.4177,1.41779,1.41721,1.41752,2754700002.0
2006-09-14 11:40:00,1.41764,1.41866,1.41751,1.41845,3164700004.0
2006-09-14 11:45:00,1.41849,1.41897,1.41819,1.41877,2446900003.0
2006-09-14 11:50:00,1.41876,1.41896,1.41774,1.41802,1328700004.0
2006-09-14 11:55:00,1.41799,1.41824,1.41769,1.41794,2256500006.0
2006-09-14 12:00:00,1.41802,1.41841,1.41774,1.41788,2172500005.0
2006-09-14 12:05:00,1.41798,1.41822,1.4176,1.41815,1943700003.0
2006-09-14 12:10:00,1.41831,1.41929,1.41824,1.41905,2005200004.0
2006-09-14 12:15:00,1.41895,1.41945,1.41783,1.41833,1759000009.0
2006-09-14 12:20:00,1.41837,1.41938,1.41816,1.41905,2120800006.0
2006-09-14 12:25:00,1.41926,1.41956,1.41901,1.41907,2522400005.0
2006-09-14 12:30:00,1.41901,1.41962,1.41884,1.41922,2575400003.0
2006-09-14 12:35:00,1.41924,1.42037,1.41885,1.41962,2788200006.0
2006-09-14 12:40:00,1.41958,1.42074,1.41956,1.42002,2060700005.0
2006-09-14 12:45:00,1.42017,1.42078,1.41989,1.42031,2346400008.0
2006-09-14 12:50:00,1.42023,1.42046,1.41991,1.42024,1990400005.0
2006-09-14 12:55:00,1.42015,1.4204,1.41989,1.42033,2490900008.0
2006-09-14 13:00:00,1.42033,1.42102,1.42014,1.4208,1739500006.0
2006-09-14 13:05:00,1.42076,1.42122,1.42065,1.42083,1404500005.0
2006-09-14 13:10:00,1.42083,1.42095,1.42043,1.42092,1516700001.0
2006-09-14 13:15:00,1.42088,1.421,1.42008,1.42041,1298500001.0
2006-09-14 13:20:00,1.42035,1.42041,1.42002,1.42002,1127200001.0
2006-09-14 13:25:00,1.42004,1.42018,1.41857,1.41888,1635200004.0
2006-09-14 13:30:00,1.41866,1.41938,1.41761,1.41923,1936500003.0
2006-09-14 13:35:00,1.41926,1.41985,1.41914,1.41958,2027900005.0
2006-09-14 13:40:00,1.41942,1.41995,1.41939,1.41981,1147100002.0
2006-09-14 13:45:00,1.41971,1.42039,1.41931,1.42028,1813600003.0
2006-09-14 13:50:00,1.42046,1.42111,1.41977,1.42037,1926400002.0
2006-09-14 13:55:00,1.42041,1.42072,1.42024,1.42046,1737100003.0
2006-09-14 14:00:00,1.42029,1.42096,1.42017,1.42057,1879700006.0
2006-09-14 14:05:00,1.42053,1.42075,1.42004,1.4204,1511000004.0
2006-09-14 14:10:00,1.4205,1.42067,1.41992,1.42029,1003700002.0
2006-09-14 14:15:00,1.42018,1.42104,1.41972,1.42046,1947700001.0
2006-09-14 14:20:00,1.42049,1.42126,1.42039,1.42093,1872500008.0
2006-09-14 14:25:00,1.42083,1.42098,1.41924,1.41982,1714300003.0
2006-09-14 14:30:00,1.41928,1.42033,1.41838,1.42022,186300002.0
2006-09-14 14:35:00,1.42009,1.42009,1.41799,1.41824,178700000.0
2006-09-14 14:40:00,1.41803,1.41826,1.417,1.41769,215500000.0
2006-09-14 14:45:00,1.41751,1.41812,1.41729,1.41789,181700001.0
2006-09-14 14:50:00,1.41776,1.418,1.41682,1.41682,170800001.0
2006-09-14 14:55:00,1.41694,1.41748,1.4166,1.4174,174900000.0
2006-09-14 15:00:00,1.41752,1.41776,1.4152,1.4152,197300000.0
2006-09-14 15:05:00,1.41494,1.41513,1.41352,1.41513,231800001.0
2006-09-14 15:10:00,1.41512,1.4153,1.41432,1.41434,228700001.0
2006-09-14 15:15:00,1.41439,1.41537,1.41416,1.41517,203100001.0
2006-09-14 15:20:00,1.41537,1.41603,1.41491,1.41517,157800000.0
2006-09-14 15:25:00,1.41514,1.41542,1.41485,1.41505,194500000.0
2006-09-14 15:30:00,1.41517,1.41535,1.41464,1.41489,199700001.0
2006-09-14 15:35:00,1.41508,1.41618,1.41505,1.41595,217200000.0
2006-09-14 15:40:00,1.41619,1.41685,1.41607,1.41668,165500000.0
2006-09-14 15:45:00,1.4167,1.41805,1.41657,1.41758,237200000.0
2006-09-14 15:50:00,1.41775,1.41785,1.41679,1.41748,187700000.0
2006-09-14 15:55:00,1.41767,1.41904,1.41735,1.41869,198300002.0
2006-09-14 16:00:00,1.4187,1.41876,1.41782,1.41847,144900000.0
2006-09-14 16:05:00,1.4183,1.41882,1.41795,1.41869,157700000.0
2006-09-14 16:10:00,1.41877,1.41929,1.41854,1.41921,223100002.0
2006-09-14 16:15:00,1.41881,1.41983,1.41881,1.41978,141600000.0
2006-09-14 16:20:00,1.4197,1.42026,1.41954,1.4199,175500000.0
2006-09-14 16:25:00,1.42005,1.42054,1.4195,1.41992,239200001.0
2006-09-14 16:30:00,1.41998,1.42065,1.4199,1.4205,216100000.0
2006-09-14 16:35:00,1.42044,1.42052,1.41951,1.42024,207200000.0
2006-09-14 16:40:00,1.42021,1.42068,1.41992,1.42057,190000000.0
2006-09-14 16:45:00,1.42038,1.42063,1.41983,1.42022,241200002.0
2006-09-14 16:50:00,1.42017,1.42071,1.42014,1.42058,211700001.0
2006-09-14 16:55:00,1.42069,1.42277,1.42056,1.42277,172800000.0
2006-09-14 17:00:00,1.42248,1.42308,1.42241,1.42254,174000000.0
2006-09-14 17:05:00,1.42245,1.4226,1.42194,1.42207,238700000.0
2006-09-14 17:10:00,1.42203,1.4228,1.42183,1.42218,194300000.0
2006-09-14 17:15:00,1.42234,1.42234,1.42166,1.42205,213400002.0
2006-09-14 17:20:00,1.42195,1.42231,1.42142,1.42186,196900000.0
2006-09-14 17:25:00,1.4217,1.42207,1.42152,1.42186,286400003.0
2006-09-14 17:30:00,1.4219,1.42239,1.4215,1.42203,290600004.0
2006-09-14 17:35:00,1.42194,1.42209,1.42087,1.42158,245600000.0
2006-09-14 17:40:00,1.42138,1.42198,1.42138,1.42159,210100001.0
2006-09-14 17:45:00,1.42188,1.42209,1.42109,1.42149,190800001.0
2006-09-14 17:50:00,1.42152,1.42198,1.42077,1.4213,145000000.0
2006-09-14 17:55:00,1.42126,1.42158,1.42078,1.42091,226100001.0
2006-09-14 18:00:00,1.42092,1.42129,1.42048,1.42105,223500000.0
2006-09-14 18:05:00,1.42122,1.42138,1.42099,1.4212,224200000.0
2006-09-14 18:10:00,1.42114,1.42151,1.42091,1.4212,185300000.0
2006-09-14 18:15:00,1.42105,1.42252,1.42105,1.42194,180900000.0
2006-09-14 18:20:00,1.42188,1.42217,1.42111,1.42112,159800000.0
2006-09-14 18:25:00,1.42124,1.42127,1.42063,1.4209,208400000.0
2006-09-14 18:30:00,1.42085,1.422,1.42064,1.42181,202000001.0
2006-09-14 18:35:00,1.42189,1.42203,1.42121,1.42192,154800000.0
2006-09-14 18:40:00,1.42185,1.42236,1.42153,1.42208,188400001.0
2006-09-14 18:45:00,1.42221,1.42243,1.42168,1.422,139200000.0
2006-09-14 18:50:00,1.42204,1.42252,1.4216,1.42193,232600001.0
2006-09-14 18:55:00,1.42163,1.42223,1.42163,1.42198,170000000.0
2006-09-14 19:00:00,1.42206,1.42228,1.42156,1.42213,177500000.0
2006-09-14 19:05:00,1.42214,1.42236,1.42199,1.42227,161200000.0
2006-09-14 19:10:00,1.42239,1.42284,1.42199,1.42284,216500000.0
2006-09-14 19:15:00,1.42273,1.42359,1.42218,1.42347,157100000.0
2006-09-14 19:20:00,1.42349,1.4249,1.4232,1.42394,173400000.0
2006-09-14 19:25:00,1.42404,1.42468,1.42348,1.42388,175600000.0
2006-09-14 19:30:00,1.42391,1.42395,1.42323,1.42341,195200000.0
2006-09-14 19:35:00,1.42347,1.42436,1.4234,1.42425,171600002.0
2006-09-14 19:40:00,1.42413,1.42423,1.4236,1.42401,222500000.0
2006-09-14 19:45:00,1.42376,1.42389,1.42337,1.42337,208000000.0
2006-09-14 19:50:00,1.4237,1.4237,1.42281,1.42339,158100000.0
2006-09-14 19:55:00,1.42324,1.42357,1.42317,1.42343,180700001.0
2006-09-14 20:00:00,1.42331,1.42352,1.42303,1.42325,180100000.0
2006-09-14 20:05:00,1.42314,1.42352,1.42278,1.42333,178200001.0
2006-09-14 20:10:00,1.42298,1.42346,1.42211,1.42276,187300000.0
2006-09-14 20:15:00,1.42275,1.42327,1.42264,1.42314,213500000.0
2006-09-14 20:20:00,1.42322,1.42332,1.42263,1.42285,201600000.0
2006-09-14 20:25:00,1.42322,1.42322,1.42252,1.42293,220700000.0
2006-09-14 20:30:00,1.42304,1.42304,1.42242,1.42295,230700001.0
2006-09-14 20:35:00,1.42292,1.42318,1.4225,1.42263,215700000.0
2006-09-14 20:40:00,1.42268,1.42319,1.4223,1.42264,215700001.0
2006-09-14 20:45:00,1.42229,1.42289,1.4222,1.42266,194400000.0
2006-09-14 20:50:00,1.42258,1.42266,1.4222,1.42248,201000001.0
2006-09-14 20:55:00,1.42248,1.42279,1.42232,1.42254,200900000.0
2006-09-14 21:00:00,1.42255,1.4227,1.42186,1.42267,159700000.0
2006-09-14 21:05:00,1.42241,1.42292,1.42241,1.42274,179900000.0
2006-09-14 21:10:00,1.42293,1.42302,1.42249,1.42278,213500000.0
2006-09-14 21:15:00,1.42272,1.42317,1.42238,1.42274,196800000.0
2006-09-14 21:20:00,1.42274,1.42309,1.42239,1.42254,211700002.0
2006-09-14 21:25:00,1.42247,1.42267,1.42221,1.4225,197400000.0
2006-09-14 21:30:00,1.42264,1.42274,1.4224,1.42268,173800000.0
2006-09-14 21:35:00,1.42265,1.42287,1.42213,1.42228,171200000.0
2006-09-14 21:40:00,1.42226,1.42262,1.42198,1.42244,174100000.0
2006-09-14 21:45:00,1.4225,1.42267,1.42188,1.42192,167800000.0
2006-09-14 21:50:00,1.42195,1.42238,1.42171,1.42233,259700000.0
2006-09-14 21:55:00,1.42237,1.42248,1.42196,1.42215,200100000.0
2006-09-14 22:00:00,1.42223,1.42244,1.42177,1.42191,189200002.0
2006-09-14 22:05:00,1.422,1.4221,1.42133,1.42157,176200000.0
2006-09-14 22:10:00,1.42176,1.42184,1.42124,1.42131,228300000.0
2006-09-14 22:15:00,1.42147,1.42198,1.42137,1.42158,181500000.0
2006-09-14 22:20:00,1.42156,1.42196,1.42123,1.42196,215600001.0
2006-09-14 22:25:00,1.42195,1.42244,1.42163,1.42181,175200000.0
2006-09-14 22:30:00,1.42181,1.42211,1.42132,1.42182,244700001.0
2006-09-14 22:35:00,1.42222,1.42233,1.42154,1.42188,197000001.0
2006-09-14 22:40:00,1.42203,1.42226,1.42149,1.42164,200500000.0
2006-09-14 22:45:00,1.42158,1.42181,1.42107,1.42124,161200000.0
2006-09-14 22:50:00,1.42143,1.42156,1.42056,1.42072,183400000.0
2006-09-14 22:55:00,1.42082,1.42082,1.42004,1.42045,177400000.0
2006-09-14 23:00:00,1.42005,1.42053,1.41831,1.42053,164600000.0
2006-09-14 23:05:00,1.42076,1.42153,1.42068,1.42114,190200002.0
2006-09-14 23:10:00,1.4211,1.42152,1.41937,1.421,210900000.0
2006-09-14 23:15:00,1.42101,1.42173,1.42032,1.42158,217000002.0
2006-09-14 23:20:00,1.42162,1.42206,1.4211,1.42137,185000000.0
2006-09-14 23:25:00,1.42132,1.42197,1.42116,1.42175,194500000.0
2006-09-14 23:30:00,1.42162,1.42185,1.42139,1.42161,214300000.0
2006-09-14 23:35:00,1.42185,1.42185,1.42116,1.42136,197400000.0
2006-09-14 23:40:00,1.42163,1.42197,1.42108,1.42188,194000001.0
2006-09-14 23:45:00,1.42175,1.42203,1.42129,1.42143,194800000.0
2006-09-14 23:50:00,1.42146,1.42174,1.42104,1.42104,175200000.0
2006-09-14 23:55:00,1.42164,1.42233,1.42134,1.42203,174700000.0
2006-09-15 00:00:00,1.42223,1.42244,1.42166,1.42233,230400000.0
2006-09-15 00:05:00,1.42239,1.4224,1.4213,1.42151,178400000.0
2006-09-15 00:10:00,1.42163,1.42172,1.42126,1.42157,197200000.0
2006-09-15 00:15:00,1.42137,1.42211,1.42118,1.42188,177300001.0
2006-09-15 00:20:00,1.42187,1.42209,1.4215,1.42203,227900000.0
2006-09-15 00:25:00,1.42191,1.42202,1.42164,1.42174,250400001.0
2006-09-15 00:30:00,1.42151,1.42216,1.42151,1.42183,163500000.0
2006-09-15 00:35:00,1.42216,1.42224,1.42173,1.42224,191700000.0
2006-09-15 00:40:00,1.42211,1.4225,1.42178,1.42239,177100001.0
2006-09-15 00:45:00,1.42237,1.42265,1.42205,1.42227,198600000.0
2006-09-15 00:50:00,1.42223,1.42241,1.42176,1.4221,182800001.0
2006-09-15 00:55:00,1.42205,1.42225,1.42163,1.42225,209700000.0
2006-09-15 01:00:00,1.42226,1.42226,1.4217,1.42201,158200000.0
2006-09-15 01:05:00,1.42203,1.42213,1.42147,1.42192,187600000.0
2006-09-15 01:10:00,1.42175,1.42209,1.42148,1.42186,136900000.0
2006-09-15 01:15:00,1.42194,1.4222,1.42162,1.42208,189200000.0
2006-09-15 01:20:00,1.42212,1.42253,1.42145,1.4224,185200000.0
2006-09-15 01:25:00,1.42234,1.42247,1.42187,1.42218,177300000.0
2006-09-15 01:30:00,1.42232,1.42271,1.4219,1.42259,200200000.0
2006-09-15 01:35:00,1.4226,1.42286,1.4221,1.42248,177300000.0
2006-09-15 01:40:00,1.42242,1.42265,1.42192,1.42251,213800001.0
2006-09-15 01:45:00,1.4225,1.42277,1.42197,1.42243,201000001.0
2006-09-15 01:50:00,1.42242,1.42255,1.42207,1.42219,209700002.0
2006-09-15 01:55:00,1.42218,1.42243,1.42191,1.42231,164000000.0
2006-09-15 02:00:00,1.42219,1.42241,1.42176,1.42207,336300000.0
2006-09-15 02:05:00,1.42206,1.42222,1.42146,1.4217,574700001.0
2006-09-15 02:10:00,1.42138,1.42218,1.42136,1.42215,472400001.0
2006-09-15 02:15:00,1.422,1.42205,1.42118,1.42176,572900001.0
2006-09-15 02:20:00,1.42197,1.42237,1.42183,1.42215,207200001.0
2006-09-15 02:25:00,1.42197,1.42204,1.42161,1.42203,332300000.0
2006-09-15 02:30:00,1.42223,1.42226,1.42174,1.42205,429500003.0
2006-09-15 02:35:00,1.42199,1.42216,1.42134,1.42174,249100000.0
2006-09-15 02:40:00,1.42196,1.42244,1.42191,1.42244,204700000.0
2006-09-15 02:45:00,1.42209,1.42231,1.42147,1.42161,598200001.0
2006-09-15 02:50:00,1.42187,1.42236,1.42164,1.4217,348200004.0
2006-09-15 02:55:00,1.42202,1.42223,1.42171,1.42177,276000000.0
2006-09-15 03:00:00,1.42186,1.42196,1.42143,1.42148,313100002.0
2006-09-15 03:05:00,1.4215,1.42228,1.42145,1.4222,288800000.0
2006-09-15 03:10:00,1.42172,1.42235,1.42172,1.42217,228700001.0
2006-09-15 03:15:00,1.42186,1.42224,1.42174,1.42213,203200001.0
2006-09-15 03:20:00,1.4217,1.42225,1.42132,1.42157,310500002.0
2006-09-15 03:25:00,1.42204,1.42204,1.42138,1.42158,363000000.0
2006-09-15 03:30:00,1.42161,1.42214,1.42143,1.42168,220600000.0
2006-09-15 03:35:00,1.42184,1.42218,1.42139,1.42139,330900002.0
2006-09-15 03:40:00,1.42144,1.42223,1.42138,1.42154,364800001.0
2006-09-15 03:45:00,1.42154,1.42193,1.42115,1.42148,202300001.0
2006-09-15 03:50:00,1.42165,1.42168,1.421,1.42119,306000001.0
2006-09-15 03:55:00,1.42162,1.42216,1.42105,1.42189,552400001.0
2006-09-15 04:00:00,1.42191,1.42226,1.42151,1.42177,555300002.0
2006-09-15 04:05:00,1.42175,1.42264,1.42171,1.42208,538200002.0
2006-09-15 04:10:00,1.42182,1.42185,1.42129,1.42147,394800000.0
2006-09-15 04:15:00,1.42161,1.42202,1.42135,1.42198,432100001.0
2006-09-15 04:20:00,1.42195,1.42227,1.42177,1.4218,411700000.0
2006-09-15 04:25:00,1.42175,1.42277,1.42172,1.42258,493000003.0
2006-09-15 04:30:00,1.42217,1.42268,1.42194,1.42226,262300001.0
2006-09-15 04:35:00,1.42213,1.42249,1.42171,1.42187,432500000.0
2006-09-15 04:40:00,1.42187,1.42255,1.42187,1.42255,256700000.0
2006-09-15 04:45:00,1.42258,1.42263,1.42145,1.42147,260800001.0
2006-09-15 04:50:00,1.4219,1.42222,1.42146,1.42177,189000000.0
2006-09-15 04:55:00,1.4222,1.42234,1.4217,1.42196,245300000.0
2006-09-15 05:00:00,1.42233,1.42235,1.42198,1.42208,484300003.0
2006-09-15 05:05:00,1.4221,1.42242,1.42194,1.42212,1155100002.0
2006-09-15 05:10:00,1.4221,1.42244,1.42201,1.42212,890700003.0
2006-09-15 05:15:00,1.42228,1.42289,1.42222,1.42255,922000003.0
2006-09-15 05:20:00,1.42258,1.42281,1.42205,1.42208,1146300005.0
2006-09-15 05:25:00,1.42222,1.42246,1.42199,1.42226,1050100001.0
2006-09-15 05:30:00,1.42228,1.42273,1.42218,1.42233,841800000.0
2006-09-15 05:35:00,1.42253,1.4227,1.42216,1.42263,739600001.0
2006-09-15 05:40:00,1.4223,1.42276,1.4222,1.4224,820300000.0
2006-09-15 05:45:00,1.42248,1.423,1.42242,1.42245,993700000.0
2006-09-15 05:50:00,1.42243,1.42295,1.42211,1.42246,985400003.0
2006-09-15 05:55:00,1.42239,1.42252,1.42203,1.42213,773700000.0
2006-09-15 06:00:00,1.42216,1.4227,1.42199,1.42221,702900003.0
2006-09-15 06:05:00,1.4223,1.42292,1.42229,1.42259,1726000002.0
2006-09-15 06:10:00,1.42261,1.42266,1.42211,1.42227,1721000006.0
2006-09-15 06:15:00,1.42217,1.42241,1.42208,1.42234,980900001.0
2006-09-15 06:20:00,1.42226,1.42247,1.42185,1.42196,1167900004.0
2006-09-15 06:25:00,1.42195,1.42227,1.42157,1.42227,1423200006.0
2006-09-15 06:30:00,1.42232,1.42268,1.42221,1.42254,1099000000.0
2006-09-15 06:35:00,1.42239,1.42247,1.42206,1.42218,582000001.0
2006-09-15 06:40:00,1.42222,1.4224,1.42197,1.42202,1085600003.0
2006-09-15 06:45:00,1.42208,1.42269,1.42176,1.42249,957400000.0
2006-09-15 06:50:00,1.4226,1.42286,1.42233,1.42258,1024100006.0
2006-09-15 06:55:00,1.42261,1.42272,1.42237,1.42245,984500003.0
2006-09-15 07:00:00,1.42263,1.42268,1.42231,1.42254,1290200000.0
2006-09-15 07:05:00,1.42266,1.4227,1.42235,1.42245,949000002.0
2006-09-15 07:10:00,1.42257,1.42261,1.42233,1.4225,1365300001.0
2006-09-15 07:15:00,1.42265,1.42272,1.42227,1.4227,1333900001.0
2006-09-15 07:20:00,1.42272,1.42278,1.42225,1.42246,1815400005.0
2006-09-15 07:25:00,1.42241,1.42282,1.42222,1.42228,1304500003.0
2006-09-15 07:30:00,1.42233,1.42271,1.42226,1.42262,1927700002.0
2006-09-15 07:35:00,1.42263,1.42279,1.42217,1.42244,1358100004.0
2006-09-15 07:40:00,1.42239,1.42265,1.42232,1.42237,1961900006.0
2006-09-15 07:45:00,1.42244,1.423,1.42231,1.42298,2943000009.0
2006-09-15 07:50:00,1.42316,1.42399,1.42315,1.42361,2593600007.0
2006-09-15 07:55:00,1.42391,1.42414,1.42347,1.42365,2764700007.0
2006-09-15 08:00:00,1.42376,1.42414,1.4231,1.42335,1941700001.0
2006-09-15 08:05:00,1.42332,1.42333,1.42272,1.4229,2392900004.0
2006-09-15 08:10:00,1.42292,1.42342,1.42276,1.42331,1562900004.0
2006-09-15 08:15:00,1.42331,1.42345,1.42276,1.42309,1456600004.0
2006-09-15 08:20:00,1.42304,1.42324,1.42267,1.42273,1814600003.0
2006-09-15 08:25:00,1.42274,1.42291,1.42223,1.42277,2346300006.0
2006-09-15 08:30:00,1.42279,1.42284,1.42233,1.42242,1908300003.0
2006-09-15 08:35:00,1.42251,1.42281,1.42219,1.42237,2197300004.0
2006-09-15 08:40:00,1.42221,1.42312,1.42213,1.42282,2109700005.0
2006-09-15 08:45:00,1.42284,1.42322,1.42237,1.42291,2748100004.0
2006-09-15 08:50:00,1.42316,1.42356,1.42277,1.42353,2920400010.0
2006-09-15 08:55:00,1.42356,1.42385,1.42306,1.42317,2512200007.0
2006-09-15 09:00:00,1.42321,1.42348,1.42296,1.42312,2733800010.0
2006-09-15 09:05:00,1.42305,1.42325,1.42275,1.42293,1954500006.0
2006-09-15 09:10:00,1.42282,1.42329,1.42263,1.42324,2281400010.0
2006-09-15 09:15:00,1.42319,1.42333,1.4229,1.423,2286200004.0
2006-09-15 09:20:00,1.42293,1.42312,1.42256,1.42257,1745600005.0
2006-09-15 09:25:00,1.42271,1.42306,1.42192,1.42253,2194000003.0
2006-09-15 09:30:00,1.42266,1.42311,1.4224,1.4224,2168600006.0
2006-09-15 09:35:00,1.42247,1.42264,1.42178,1.42186,1921800004.0
2006-09-15 09:40:00,1.42182,1.423,1.42181,1.42278,2200800007.0
2006-09-15 09:45:00,1.42278,1.42282,1.42135,1.422,2130800008.0
2006-09-15 09:50:00,1.42187,1.42205,1.42142,1.42161,2380800005.0
2006-09-15 09:55:00,1.42146,1.42155,1.42098,1.4214,2968600007.0
2006-09-15 10:00:00,1.42134,1.42147,1.42086,1.42133,2251700007.0
2006-09-15 10:05:00,1.42084,1.42204,1.42084,1.42198,2375200002.0
2006-09-15 10:10:00,1.4221,1.42256,1.42206,1.42246,2298800008.0
2006-09-15 10:15:00,1.42251,1.42307,1.42211,1.42216,1805800005.0
2006-09-15 10:20:00,1.42219,1.42225,1.42167,1.42184,2251700003.0
2006-09-15 10:25:00,1.42178,1.4221,1.42145,1.4217,2751100011.0
2006-09-15 10:30:00,1.42176,1.42204,1.42139,1.42167,2414700002.0
2006-09-15 10:35:00,1.42159,1.42208,1.42143,1.42204,2385500004.0
2006-09-15 10:40:00,1.42201,1.42209,1.42159,1.42187,2381100010.0
2006-09-15 10:45:00,1.422,1.42214,1.42166,1.42178,2182700005.0
2006-09-15 10:50:00,1.42167,1.42182,1.42129,1.42157,2189000003.0
2006-09-15 10:55:00,1.42146,1.42172,1.42122,1.42122,2615800008.0
2006-09-15 11:00:00,1.42127,1.42163,1.42115,1.42137,2496700005.0
2006-09-15 11:05:00,1.42135,1.42162,1.42099,1.42123,2052400005.0
2006-09-15 11:10:00,1.42123,1.42147,1.42096,1.42116,2478200008.0
2006-09-15 11:15:00,1.42117,1.42152,1.42096,1.42108,2127000004.0
2006-09-15 11:20:00,1.42098,1.42141,1.42093,1.42117,2791300012.0
2006-09-15 11:25:00,1.42122,1.42162,1.42105,1.42143,2459100008.0
2006-09-15 11:30:00,1.42146,1.4216,1.42088,1.42092,2613200007.0
2006-09-15 11:35:00,1.42095,1.42123,1.42057,1.42096,2715300007.0
2006-09-15 11:40:00,1.42106,1.42136,1.42038,1.42124,3117800004.0
2006-09-15 11:45:00,1.42136,1.42136,1.4204,1.42071,2585700006.0
2006-09-15 11:50:00,1.42065,1.42105,1.4201,1.42018,1286100001.0
2006-09-15 11:55:00,1.4203,1.42074,1.41974,1.41995,2330900008.0
2006-09-15 12:00:00,1.42009,1.42082,1.41993,1.42014,2154100006.0
2006-09-15 12:05:00,1.42023,1.42044,1.41967,1.42003,2076300005.0
2006-09-15 12:10:00,1.42002,1.4203,1.41973,1.42007,1959700007.0
2006-09-15 12:15:00,1.42001,1.42027,1.41913,1.41988,1682400006.0
2006-09-15 12:20:00,1.41987,1.42045,1.41969,1.42005,2161100005.0
2006-09-15 12:25:00,1.42021,1.42049,1.41987,1.42006,2599100007.0
2006-09-15 12:30:00,1.42016,1.42035,1.4195,1.41962,2568600005.0
2006-09-15 12:35:00,1.41984,1.41987,1.41903,1.41927,2672200003.0
2006-09-15 12:40:00,1.41927,1.41983,1.41903,1.41916,2064000003.0
2006-09-15 12:45:00,1.41912,1.41919,1.41863,1.41901,2237000002.0
2006-09-15 12:50:00,1.41907,1.41923,1.41869,1.41903,1868700004.0
2006-09-15 12:55:00,1.41909,1.41932,1.41845,1.4189,2565600009.0
2006-09-15 13:00:00,1.41903,1.41931,1.41876,1.41913,1728700003.0
2006-09-15 13:05:00,1.41917,1.41975,1.41917,1.41931,1422700003.0
2006-09-15 13:10:00,1.41926,1.41975,1.4192,1.41943,1551900004.0
2006-09-15 13:15:00,1.41934,1.41966,1.41871,1.41921,1358400005.0
2006-09-15 13:20:00,1.41922,1.4199,1.41922,1.41971,1102700003.0
2006-09-15 13:25:00,1.41975,1.41984,1.41939,1.41969,1717000006.0
2006-09-15 13:30:00,1.41968,1.41982,1.41943,1.41959,1946200002.0
2006-09-15 13:35:00,1.41972,1.42042,1.41971,1.42018,1963500002.0
2006-09-15 13:40:00,1.41997,1.42031,1.41893,1.41925,1234000003.0
2006-09-15 13:45:00,1.41928,1.41969,1.41893,1.41893,1988000004.0
2006-09-15 13:50:00,1.41881,1.41898,1.41798,1.41826,1961900005.0
2006-09-15 13:55:00,1.41824,1.4185,1.41796,1.41836,1720100003.0
2006-09-15 14:00:00,1.41831,1.41904,1.41819,1.41886,1807200006.0
2006-09-15 14:05:00,1.41897,1.41934,1.41892,1.41914,1533100002.0
2006-09-15 14:10:00,1.41934,1.42001,1.41934,1.41995,1023000001.0
2006-09-15 14:15:00,1.41984,1.42025,1.41932,1.42004,1980200006.0
2006-09-15 14:20:00,1.42005,1.42111,1.41986,1.42002,1753500004.0
2006-09-15 14:25:00,1.42033,1.42044,1.4193,1.4197,1609700002.0
2006-09-15 14:30:00,1.42034,1.42076,1.41865,1.41926,181600000.0
2006-09-15 14:35:00,1.41913,1.41965,1.41826,1.41912,222600000.0
2006-09-15 14:40:00,1.41903,1.41963,1.41869,1.41953,232800001.0
2006-09-15 14:45:00,1.41947,1.41947,1.41846,1.41903,217300000.0
2006-09-15 14:50:00,1.41869,1.41945,1.41847,1.41893,162000000.0
2006-09-15 14:55:00,1.41925,1.41934,1.41736,1.41783,193300001.0
2006-09-15 15:00:00,1.41795,1.41839,1.41708,1.41795,211300001.0
2006-09-15 15:05:00,1.41792,1.41827,1.41724,1.41806,197200000.0
2006-09-15 15:10:00,1.41796,1.41845,1.41777,1.41813,213300000.0
2006-09-15 15:15:00,1.41842,1.41933,1.41811,1.41836,189300000.0
2006-09-15 15:20:00,1.41862,1.41884,1.41799,1.4181,178100000.0
2006-09-15 15:25:00,1.41815,1.41824,1.4178,1.41784,178500000.0
2006-09-15 15:30:00,1.41773,1.41773,1.41625,1.41664,194900000.0
2006-09-15 15:35:00,1.4166,1.41686,1.41563,1.41679,196800000.0
2006-09-15 15:40:00,1.41717,1.41738,1.41645,1.41677,172500001.0
2006-09-15 15:45:00,1.41668,1.41739,1.41635,1.41712,216000000.0
2006-09-15 15:50:00,1.41694,1.41718,1.41654,1.41683,220800002.0
2006-09-15 15:55:00,1.41699,1.41731,1.41663,1.41691,164200000.0
2006-09-15 16:00:00,1.41677,1.41757,1.41677,1.41703,174800000.0
2006-09-15 16:05:00,1.41693,1.41717,1.41597,1.41617,172000000.0
2006-09-15 16:10:00,1.4162,1.41641,1.41539,1.41553,210500001.0
2006-09-15 16:15:00,1.41557,1.4165,1.41539,1.41624,175300000.0
2006-09-15 16:20:00,1.41618,1.41676,1.41579,1.41662,235400001.0
2006-09-15 16:25:00,1.4169,1.41755,1.41627,1.41736,225000001.0
2006-09-15 16:30:00,1.41731,1.41762,1.41667,1.41692,235700000.0
2006-09-15 16:35:00,1.41717,1.41772,1.41662,1.41772,184400000.0
2006-09-15 16:40:00,1.4175,1.4178,1.41688,1.41735,170300000.0
2006-09-15 16:45:00,1.41727,1.41808,1.41713,1.41808,216000000.0
2006-09-15 16:50:00,1.41786,1.41826,1.4177,1.41807,233800002.0
2006-09-15 16:55:00,1.4182,1.4189,1.41801,1.4189,147000000.0
2006-09-15 17:00:00,1.41839,1.41871,1.41753,1.41769,243200001.0
2006-09-15 17:05:00,1.41756,1.4182,1.41726,1.41767,192400001.0
2006-09-15 17:10:00,1.41736,1.41792,1.41716,1.41733,205600000.0
2006-09-15 17:15:00,1.41766,1.41797,1.41736,1.4175,169800000.0
2006-09-15 17:20:00,1.41725,1.41728,1.41675,1.41712,200100002.0
2006-09-15 17:25:00,1.41712,1.41734,1.41653,1.41696,214700001.0
2006-09-15 17:30:00,1.41678,1.41715,1.41652,1.41704,204100001.0
2006-09-15 17:35:00,1.41694,1.4172,1.4163,1.4172,216200002.0
2006-09-15 17:40:00,1.41704,1.41752,1.41676,1.4169,206700000.0
2006-09-15 17:45:00,1.41699,1.41714,1.41637,1.41675,150700000.0
2006-09-15 17:50:00,1.41692,1.41722,1.41584,1.41618,180500000.0
2006-09-15 17:55:00,1.41617,1.41693,1.41521,1.41521,223100000.0
2006-09-15 18:00:00,1.41529,1.41545,1.4148,1.41497,215300000.0
2006-09-15 18:05:00,1.41504,1.41504,1.41422,1.41458,234200001.0
2006-09-15 18:10:00,1.41469,1.41528,1.41444,1.41522,165900000.0
2006-09-15 18:15:00,1.41503,1.41533,1.41496,1.41518,206100000.0
2006-09-15 18:20:00,1.41526,1.41592,1.41507,1.4155,254300000.0
2006-09-15 18:25:00,1.41575,1.41585,1.41512,1.41549,183600001.0
2006-09-15 18:30:00,1.41546,1.41562,1.41476,1.4148,173800000.0
2006-09-15 18:35:00,1.41483,1.41555,1.41446,1.41555,178000000.0
2006-09-15 18:40:00,1.41544,1.41544,1.41424,1.41424,197000000.0
2006-09-15 18:45:00,1.41438,1.41551,1.41425,1.41525,156000000.0
2006-09-15 18:50:00,1.4153,1.4154,1.41488,1.41519,196300000.0
2006-09-15 18:55:00,1.41498,1.41511,1.41396,1.41441,168500001.0
2006-09-15 19:00:00,1.4146,1.41491,1.4139,1.41411,201700000.0
2006-09-15 19:05:00,1.41409,1.41441,1.41295,1.41342,157000000.0
2006-09-15 19:10:00,1.41362,1.41383,1.413,1.41316,197000000.0
2006-09-15 19:15:00,1.41282,1.41307,1.41248,1.41288,188700000.0
2006-09-15 19:20:00,1.41292,1.41358,1.41263,1.41349,217000000.0
2006-09-15 19:25:00,1.41362,1.41395,1.41336,1.41376,147900000.0
2006-09-15 19:30:00,1.4138,1.41389,1.4136,1.41378,223100002.0
2006-09-15 19:35:00,1.41384,1.41424,1.41354,1.41397,194200000.0
2006-09-15 19:40:00,1.41403,1.41429,1.41334,1.41413,241800000.0
2006-09-15 19:45:00,1.41399,1.41433,1.41381,1.414,171200001.0
2006-09-15 19:50:00,1.41413,1.41413,1.41357,1.4138,196000001.0
2006-09-15 19:55:00,1.41375,1.41392,1.41356,1.41356,190000001.0
2006-09-15 20:00:00,1.41353,1.41397,1.41328,1.41364,239800000.0
2006-09-15 20:05:00,1.41359,1.41375,1.41308,1.41352,182700001.0
2006-09-15 20:10:00,1.4132,1.41413,1.4132,1.41413,237400002.0
2006-09-15 20:15:00,1.41422,1.41452,1.41396,1.41447,191600000.0
2006-09-15 20:20:00,1.4145,1.41464,1.41424,1.4144,178200000.0
2006-09-15 20:25:00,1.41447,1.41469,1.4133,1.41405,179000000.0
2006-09-15 20:30:00,1.41421,1.41421,1.4132,1.41377,200800000.0
2006-09-15 20:35:00,1.41363,1.41464,1.41353,1.41432,279100002.0
2006-09-15 20:40:00,1.4145,1.4148,1.41426,1.41472,303200000.0
2006-09-15 20:45:00,1.41454,1.41543,1.41454,1.41527,209400001.0
2006-09-15 20:50:00,1.41511,1.41511,1.41441,1.41464,140000000.0
2006-09-15 20:55:00,1.41496,1.41683,1.41495,1.41683,197000000.0
2006-09-15 21:00:00,1.417,1.41702,1.41541,1.41552,186600000.0
2006-09-15 21:05:00,1.41532,1.41571,1.41518,1.41562,153300000.0
2006-09-15 21:10:00,1.41561,1.41609,1.41533,1.41588,180000000.0
2006-09-15 21:15:00,1.41586,1.41608,1.41538,1.41587,218800000.0
2006-09-15 21:20:00,1.41583,1.41606,1.41533,1.41561,207700000.0
2006-09-15 21:25:00,1.41565,1.41634,1.4155,1.41601,193400002.0
2006-09-15 21:30:00,1.41612,1.41662,1.4161,1.41631,191700000.0
2006-09-15 21:35:00,1.41642,1.41693,1.41612,1.41674,185500001.0
2006-09-15 21:40:00,1.41659,1.417,1.4162,1.41621,181000001.0
2006-09-15 21:45:00,1.41641,1.4166,1.41613,1.41648,162900001.0
2006-09-15 21:50:00,1.41642,1.41648,1.41589,1.41604,218100001.0
2006-09-15 21:55:00,1.41606,1.41641,1.41591,1.41619,249300001.0
2006-09-15 22:00:00,1.41645,1.41687,1.41632,1.41649,228300002.0
2006-09-15 22:05:00,1.41652,1.41676,1.41588,1.4163,183200000.0
2006-09-15 22:10:00,1.41633,1.41671,1.4161,1.4165,175700000.0
2006-09-15 22:15:00,1.41657,1.41683,1.41607,1.41674,206400001.0
2006-09-15 22:20:00,1.41675,1.41697,1.41642,1.41677,197900000.0
2006-09-15 22:25:00,1.4167,1.41702,1.4165,1.41686,179400000.0
2006-09-15 22:30:00,1.41696,1.41696,1.41621,1.41665,217400001.0
2006-09-15 22:35:00,1.4168,1.41689,1.41591,1.41667,200100001.0
2006-09-15 22:40:00,1.41664,1.41715,1.41628,1.41684,216800002.0
2006-09-15 22:45:00,1.41697,1.41733,1.41671,1.41698,185800000.0
2006-09-15 22:50:00,1.41686,1.41713,1.41646,1.41654,196900000.0
2006-09-15 22:55:00,1.4168,1.41718,1.41672,1.41704,186400000.0
2006-09-17 23:00:00,1.41455,1.41455,1.41243,1.41275,67000000.0
2006-09-17 23:05:00,1.4125,1.41255,1.41151,1.4117,132200000.0
2006-09-17 23:10:00,1.41162,1.41196,1.41104,1.41188,210000000.0
2006-09-17 23:15:00,1.41188,1.41198,1.41123,1.41174,201400000.0
2006-09-17 23:20:00,1.41181,1.41347,1.41116,1.41325,190800000.0
2006-09-17 23:25:00,1.41329,1.41381,1.41328,1.4137,201100000.0
2006-09-17 23:30:00,1.41345,1.414,1.41312,1.41346,188100001.0
2006-09-17 23:35:00,1.41354,1.41366,1.41293,1.41319,229900000.0
2006-09-17 23:40:00,1.41347,1.41347,1.41233,1.41321,178900000.0
2006-09-17 23:45:00,1.41306,1.41341,1.41255,1.41289,207800000.0
2006-09-17 23:50:00,1.41271,1.41383,1.41259,1.41303,165100000.0
2006-09-17 23:55:00,1.41354,1.41385,1.41294,1.41317,179300000.0
2006-09-18 00:00:00,1.41338,1.41355,1.41287,1.41302,211200000.0
2006-09-18 00:05:00,1.41307,1.41361,1.41288,1.41343,202400001.0
2006-09-18 00:10:00,1.41346,1.41399,1.41337,1.41389,199300000.0
2006-09-18 00:15:00,1.41355,1.41374,1.41327,1.41357,170200000.0
2006-09-18 00:20:00,1.41353,1.41386,1.41307,1.41369,211800001.0
2006-09-18 00:25:00,1.41354,1.41397,1.41334,1.41379,188800000.0
2006-09-18 00:30:00,1.41341,1.41424,1.41341,1.41364,182700001.0
2006-09-18 00:35:00,1.41401,1.41442,1.41386,1.41419,202800001.0
2006-09-18 00:40:00,1.41422,1.4147,1.41411,1.41458,185400000.0
2006-09-18 00:45:00,1.41457,1.4146,1.41409,1.41431,223200000.0
2006-09-18 00:50:00,1.41433,1.41472,1.41402,1.41439,194300000.0
2006-09-18 00:55:00,1.41431,1.41472,1.41389,1.41415,207500001.0
2006-09-18 01:00:00,1.41408,1.41445,1.4139,1.4143,187100000.0
2006-09-18 01:05:00,1.41424,1.41458,1.41411,1.41436,222700001.0
2006-09-18 01:10:00,1.41432,1.41451,1.41405,1.41445,199400000.0
2006-09-18 01:15:00,1.41466,1.41509,1.41437,1.41471,202100000.0
2006-09-18 01:20:00,1.4148,1.41506,1.41427,1.41467,198200000.0
2006-09-18 01:25:00,1.41431,1.41443,1.4136,1.41403,207200000.0
2006-09-18 01:30:00,1.4141,1.4141,1.41319,1.4135,208300000.0
2006-09-18 01:35:00,1.41347,1.41359,1.41305,1.41341,204500000.0
2006-09-18 01:40:00,1.4133,1.41385,1.41327,1.41377,224600000.0
2006-09-18 01:45:00,1.41378,1.41402,1.41324,1.4137,182900000.0
2006-09-18 01:50:00,1.41374,1.41374,1.41314,1.41352,216100002.0
2006-09-18 01:55:00,1.41332,1.41347,1.41258,1.41347,191000000.0
2006-09-18 02:00:00,1.41372,1.41422,1.41356,1.41381,375100002.0
2006-09-18 02:05:00,1.41379,1.41389,1.41286,1.41319,600200001.0
2006-09-18 02:10:00,1.41276,1.41518,1.41273,1.41518,463400003.0
2006-09-18 02:15:00,1.4152,1.41626,1.41514,1.41598,536100002.0
2006-09-18 02:20:00,1.4161,1.41632,1.4157,1.41632,184700000.0
2006-09-18 02:25:00,1.41626,1.41704,1.41573,1.41699,333800000.0
2006-09-18 02:30:00,1.41715,1.41715,1.41639,1.4167,403300000.0
2006-09-18 02:35:00,1.41672,1.41677,1.41573,1.41624,260300001.0
2006-09-18 02:40:00,1.41636,1.41678,1.41633,1.41678,187100000.0
2006-09-18 02:45:00,1.4163,1.41706,1.41611,1.4166,526200002.0
2006-09-18 02:50:00,1.4168,1.41699,1.41637,1.41637,276400000.0
2006-09-18 02:55:00,1.41642,1.41671,1.41493,1.41493,276600001.0
2006-09-18 03:00:00,1.4148,1.41563,1.41469,1.41523,368100000.0
2006-09-18 03:05:00,1.41513,1.41601,1.41502,1.41601,323800000.0
2006-09-18 03:10:00,1.41558,1.41612,1.41515,1.4161,184800000.0
2006-09-18 03:15:00,1.41588,1.41615,1.4153,1.41589,166800000.0
2006-09-18 03:20:00,1.41536,1.4159,1.41505,1.4151,272100000.0
2006-09-18 03:25:00,1.41554,1.41554,1.41506,1.41533,370200001.0
2006-09-18 03:30:00,1.41538,1.41597,1.41516,1.41558,172400000.0
2006-09-18 03:35:00,1.41557,1.41579,1.4153,1.41543,288400000.0
2006-09-18 03:40:00,1.41533,1.41603,1.41524,1.41528,322200001.0
2006-09-18 03:45:00,1.41523,1.41569,1.41503,1.41515,173000001.0
2006-09-18 03:50:00,1.41548,1.41564,1.41475,1.41529,318400000.0
2006-09-18 03:55:00,1.41568,1.41578,1.41472,1.41556,631000001.0
2006-09-18 04:00:00,1.41548,1.41574,1.41499,1.41506,522000002.0
2006-09-18 04:05:00,1.4149,1.41596,1.41478,1.41587,473600001.0
2006-09-18 04:10:00,1.41569,1.41582,1.41527,1.41546,419700000.0
2006-09-18 04:15:00,1.41546,1.41569,1.41516,1.41536,456800000.0
2006-09-18 04:20:00,1.4153,1.41545,1.41488,1.41501,413700001.0
2006-09-18 04:25:00,1.41502,1.41616,1.41499,1.41584,555700001.0
2006-09-18 04:30:00,1.41528,1.41573,1.41527,1.41572,231300001.0
2006-09-18 04:35:00,1.41562,1.41586,1.41514,1.4154,469500000.0
2006-09-18 04:40:00,1.41531,1.41594,1.41521,1.41594,254800000.0
2006-09-18 04:45:00,1.41593,1.41639,1.41542,1.41554,275300000.0
2006-09-18 04:50:00,1.41603,1.41643,1.41552,1.41552,192600000.0
2006-09-18 04:55:00,1.41592,1.41631,1.41563,1.41569,261100000.0
2006-09-18 05:00:00,1.41608,1.41616,1.41543,1.41563,458800001.0
2006-09-18 05:05:00,1.41565,1.41648,1.41549,1.41621,1081300000.0
2006-09-18 05:10:00,1.41631,1.41685,1.41615,1.41679,844300000.0
2006-09-18 05:15:00,1.41695,1.41717,1.41615,1.41617,897800000.0
2006-09-18 05:20:00,1.41618,1.41656,1.41591,1.41602,1088300001.0
2006-09-18 05:25:00,1.41616,1.41658,1.4155,1.4155,1002600002.0
2006-09-18 05:30:00,1.41543,1.4157,1.41518,1.41521,876400002.0
2006-09-18 05:35:00,1.41536,1.41609,1.41496,1.41599,697500002.0
2006-09-18 05:40:00,1.41582,1.41612,1.4152,1.41555,753900003.0
2006-09-18 05:45:00,1.41565,1.41595,1.41534,1.41574,959700000.0
2006-09-18 05:50:00,1.41583,1.41627,1.41562,1.41602,959900004.0
2006-09-18 05:55:00,1.41621,1.41646,1.41609,1.41624,673900001.0
2006-09-18 06:00:00,1.41629,1.41666,1.41627,1.41648,851200001.0
2006-09-18 06:05:00,1.41647,1.41678,1.41621,1.41661,1760600006.0
2006-09-18 06:10:00,1.41659,1.41674,1.41576,1.41622,1643300004.0
2006-09-18 06:15:00,1.41624,1.4164,1.41595,1.4164,839400000.0
2006-09-18 06:20:00,1.41638,1.4166,1.41613,1.4163,1376900002.0
2006-09-18 06:25:00,1.41617,1.4162,1.41593,1.416,1125100001.0
2006-09-18 06:30:00,1.41597,1.41619,1.41568,1.41589,1028100002.0
2006-09-18 06:35:00,1.41575,1.41622,1.41565,1.41606,613100001.0
2006-09-18 06:40:00,1.41603,1.41632,1.41588,1.41607,1051000001.0
2006-09-18 06:45:00,1.4161,1.41649,1.41592,1.41613,941400002.0
2006-09-18 06:50:00,1.41617,1.41645,1.41592,1.4162,1076200001.0
2006-09-18 06:55:00,1.4162,1.4165,1.4161,1.41618,1013400001.0
2006-09-18 07:00:00,1.41637,1.41644,1.41602,1.4161,1362200005.0
2006-09-18 07:05:00,1.41618,1.41636,1.41603,1.41615,1046800004.0
2006-09-18 07:10:00,1.41626,1.41627,1.41568,1.41594,1827100001.0
2006-09-18 07:15:00,1.41614,1.41617,1.41553,1.41565,1487100001.0
2006-09-18 07:20:00,1.41579,1.41584,1.41545,1.41572,1758900004.0
2006-09-18 07:25:00,1.41566,1.41586,1.41552,1.41552,1318200003.0
2006-09-18 07:30:00,1.41558,1.41586,1.41543,1.41579,1846200004.0
2006-09-18 07:35:00,1.41582,1.4162,1.41554,1.41581,1335100004.0
2006-09-18 07:40:00,1.41569,1.41596,1.41545,1.41576,1995800004.0
2006-09-18 07:45:00,1.41583,1.41634,1.41567,1.41574,2955600006.0
2006-09-18 07:50:00,1.41573,1.41593,1.41543,1.41563,2530800007.0
2006-09-18 07:55:00,1.41551,1.41605,1.4153,1.41571,2924400010.0
2006-09-18 08:00:00,1.41575,1.41637,1.41558,1.41627,2087800008.0
2006-09-18 08:05:00,1.41639,1.4167,1.4156,1.41648,2362800007.0
2006-09-18 08:10:00,1.41654,1.41707,1.41644,1.41692,1506600004.0
2006-09-18 08:15:00,1.41679,1.41721,1.41666,1.41714,1360700003.0
2006-09-18 08:20:00,1.41723,1.41756,1.41664,1.41694,1816700005.0
2006-09-18 08:25:00,1.41717,1.41747,1.41673,1.4172,2254800004.0
2006-09-18 08:30:00,1.41712,1.41716,1.41634,1.41642,1757700003.0
2006-09-18 08:35:00,1.41644,1.41654,1.41567,1.41578,2183700004.0
2006-09-18 08:40:00,1.41567,1.41633,1.41557,1.41587,1986300006.0
2006-09-18 08:45:00,1.41588,1.41622,1.41559,1.41562,2813100006.0
2006-09-18 08:50:00,1.41573,1.41599,1.41516,1.41566,2658300005.0
2006-09-18 08:55:00,1.41585,1.41685,1.41567,1.41669,2581700007.0
2006-09-18 09:00:00,1.41668,1.41674,1.4161,1.41621,2893900004.0
2006-09-18 09:05:00,1.41613,1.41657,1.41612,1.41644,2008700002.0
2006-09-18 09:10:00,1.41642,1.4165,1.41601,1.41601,2184300004.0
2006-09-18 09:15:00,1.41604,1.41667,1.41603,1.41636,2271700003.0
2006-09-18 09:20:00,1.41628,1.4164,1.41584,1.41588,1640900004.0
2006-09-18 09:25:00,1.41593,1.41648,1.41584,1.41638,2297600005.0
2006-09-18 09:30:00,1.41642,1.41661,1.41614,1.41644,2313300002.0
2006-09-18 09:35:00,1.41641,1.41689,1.41638,1.41676,1835300003.0
2006-09-18 09:40:00,1.41666,1.41683,1.41629,1.41638,2303300005.0
2006-09-18 09:45:00,1.41644,1.41721,1.41618,1.41706,2192600004.0
2006-09-18 09:50:00,1.41714,1.41751,1.41677,1.41714,2295800003.0
2006-09-18 09:55:00,1.41709,1.41788,1.41681,1.41748,3037600007.0
2006-09-18 10:00:00,1.41716,1.41731,1.41672,1.41709,2376800007.0
2006-09-18 10:05:00,1.41687,1.41705,1.4166,1.41689,2437300006.0
2006-09-18 10:10:00,1.4169,1.41711,1.41629,1.41689,2361700005.0
2006-09-18 10:15:00,1.41697,1.41716,1.41633,1.4165,1858200002.0
2006-09-18 10:20:00,1.41658,1.41666,1.41591,1.41629,2123900004.0
2006-09-18 10:25:00,1.41637,1.41643,1.416,1.4161,2528700005.0
2006-09-18 10:30:00,1.41601,1.41627,1.41568,1.41612,2645700007.0
2006-09-18 10:35:00,1.416,1.41661,1.41594,1.41657,2447800007.0
2006-09-18 10:40:00,1.41647,1.41683,1.4163,1.41662,2469400009.0
2006-09-18 10:45:00,1.41665,1.41665,1.41544,1.41578,2098200003.0
2006-09-18 10:50:00,1.41598,1.41637,1.41562,1.41607,2346300008.0
2006-09-18 10:55:00,1.41613,1.41676,1.41596,1.41609,2647900003.0
2006-09-18 11:00:00,1.41615,1.41654,1.41595,1.4164,2321700001.0
2006-09-18 11:05:00,1.41636,1.41712,1.41602,1.41693,2110300006.0
2006-09-18 11:10:00,1.41705,1.41738,1.41644,1.41671,2451600006.0
2006-09-18 11:15:00,1.41686,1.41703,1.41642,1.41699,2217100003.0
2006-09-18 11:20:00,1.41687,1.41757,1.41667,1.41705,2668300010.0
2006-09-18 11:25:00,1.41715,1.41731,1.41617,1.41685,2423800008.0
2006-09-18 11:30:00,1.41693,1.41727,1.41647,1.41654,2640200010.0
2006-09-18 11:35:00,1.41674,1.41685,1.4163,1.41643,2647900005.0
2006-09-18 11:40:00,1.41652,1.41663,1.41605,1.41606,3214700004.0
2006-09-18 11:45:00,1.41615,1.41659,1.41583,1.4164,2500500007.0
2006-09-18 11:50:00,1.4165,1.4174,1.41618,1.41703,1271400000.0
2006-09-18 11:55:00,1.41706,1.41708,1.41668,1.41679,2172100004.0
2006-09-18 12:00:00,1.41682,1.41736,1.41672,1.41691,2217600008.0
2006-09-18 12:05:00,1.417,1.41747,1.41648,1.4166,2041900003.0
2006-09-18 12:10:00,1.41659,1.41706,1.41639,1.41693,1937100003.0
2006-09-18 12:15:00,1.41694,1.4171,1.41643,1.41688,1662800000.0
2006-09-18 12:20:00,1.41687,1.41708,1.41662,1.41667,2253300005.0
2006-09-18 12:25:00,1.41692,1.41753,1.41685,1.41697,2437300002.0
2006-09-18 12:30:00,1.41692,1.41747,1.41679,1.41703,2541200004.0
2006-09-18 12:35:00,1.41715,1.41737,1.41681,1.41724,2694900004.0
2006-09-18 12:40:00,1.41728,1.41732,1.41686,1.41704,1979300001.0
2006-09-18 12:45:00,1.41709,1.41763,1.41665,1.41739,2249300007.0
2006-09-18 12:50:00,1.41843,1.42039,1.41814,1.41824,2050200003.0
2006-09-18 12:55:00,1.4183,1.41861,1.41754,1.41792,2418600009.0
2006-09-18 13:00:00,1.41807,1.41814,1.41732,1.41782,1638000004.0
2006-09-18 13:05:00,1.41788,1.41814,1.4175,1.4175,1254400001.0
2006-09-18 13:10:00,1.41749,1.41811,1.41734,1.41757,1490900003.0
2006-09-18 13:15:00,1.41752,1.41784,1.41718,1.41766,1333900000.0
2006-09-18 13:20:00,1.41759,1.41833,1.41727,1.41802,1154300005.0
2006-09-18 13:25:00,1.41801,1.4184,1.41783,1.4182,1763500005.0
2006-09-18 13:30:00,1.4184,1.41871,1.41771,1.41779,2051100005.0
2006-09-18 13:35:00,1.41791,1.41921,1.41753,1.41892,2028400008.0
2006-09-18 13:40:00,1.41887,1.41966,1.41879,1.41948,1183400004.0
2006-09-18 13:45:00,1.41942,1.41982,1.41901,1.41948,1886300001.0
2006-09-18 13:50:00,1.41944,1.41973,1.4192,1.41943,1848300003.0
2006-09-18 13:55:00,1.41939,1.42002,1.41923,1.41984,1682400006.0
2006-09-18 14:00:00,1.41971,1.42023,1.41965,1.41989,1858800003.0
2006-09-18 14:05:00,1.41995,1.42013,1.41939,1.4197,1634500006.0
2006-09-18 14:10:00,1.41984,1.42027,1.41937,1.41998,1089400000.0
2006-09-18 14:15:00,1.42003,1.42019,1.4195,1.42012,1842700001.0
2006-09-18 14:20:00,1.42019,1.42056,1.41996,1.42008,1941000005.0
2006-09-18 14:25:00,1.42006,1.42028,1.41923,1.41967,1671200002.0
2006-09-18 14:30:00,1.4198,1.4199,1.41878,1.41922,152900000.0
2006-09-18 14:35:00,1.4194,1.41988,1.41908,1.4196,150700001.0
2006-09-18 14:40:00,1.41963,1.42027,1.41894,1.42027,185000000.0
2006-09-18 14:45:00,1.42034,1.42086,1.41988,1.42021,191700000.0
2006-09-18 14:50:00,1.42011,1.42056,1.41965,1.41968,179100000.0
2006-09-18 14:55:00,1.42007,1.42045,1.41987,1.42018,200600000.0
2006-09-18 15:00:00,1.41975,1.42217,1.41952,1.42068,203400000.0
2006-09-18 15:05:00,1.42042,1.42065,1.41996,1.42059,190000000.0
2006-09-18 15:10:00,1.42062,1.42069,1.42001,1.42005,157200000.0
2006-09-18 15:15:00,1.42022,1.42084,1.41971,1.42037,177900000.0
2006-09-18 15:20:00,1.42043,1.42056,1.42002,1.42022,174200000.0
2006-09-18 15:25:00,1.42,1.42028,1.41953,1.41983,186800001.0
2006-09-18 15:30:00,1.41994,1.4201,1.41947,1.41986,192400001.0
2006-09-18 15:35:00,1.42,1.4207,1.4196,1.4196,183800001.0
2006-09-18 15:40:00,1.41956,1.41971,1.41889,1.41939,155400000.0
2006-09-18 15:45:00,1.41926,1.41936,1.41844,1.41901,240000000.0
2006-09-18 15:50:00,1.41886,1.41901,1.4179,1.41821,191400000.0
2006-09-18 15:55:00,1.41849,1.41937,1.41849,1.41877,205600000.0
2006-09-18 16:00:00,1.41894,1.41907,1.41736,1.41773,197200002.0
2006-09-18 16:05:00,1.41766,1.41773,1.41603,1.41681,185600000.0
2006-09-18 16:10:00,1.41698,1.41716,1.41608,1.41697,217000001.0
2006-09-18 16:15:00,1.41673,1.41689,1.4152,1.41564,156600000.0
2006-09-18 16:20:00,1.41527,1.41583,1.41428,1.41569,186500000.0
2006-09-18 16:25:00,1.41575,1.41639,1.41518,1.41623,209600001.0
2006-09-18 16:30:00,1.41602,1.41619,1.41559,1.41619,216600000.0
2006-09-18 16:35:00,1.41591,1.41641,1.41533,1.4164,187300001.0
2006-09-18 16:40:00,1.41621,1.41704,1.41572,1.41704,186300001.0
2006-09-18 16:45:00,1.41685,1.41714,1.41661,1.41713,236800003.0
2006-09-18 16:50:00,1.41709,1.41731,1.417,1.41725,223000001.0
2006-09-18 16:55:00,1.41726,1.41814,1.41702,1.41755,168100000.0
2006-09-18 17:00:00,1.41707,1.41825,1.41707,1.418,193500000.0
2006-09-18 17:05:00,1.41781,1.4181,1.417,1.41724,194900002.0
2006-09-18 17:10:00,1.41705,1.41716,1.41634,1.41637,179100000.0
2006-09-18 17:15:00,1.41659,1.41722,1.41621,1.41722,206100000.0
2006-09-18 17:20:00,1.4171,1.4171,1.41634,1.41698,239300000.0
2006-09-18 17:25:00,1.41692,1.41722,1.41649,1.41706,219200000.0
2006-09-18 17:30:00,1.41707,1.4172,1.41655,1.41676,220300001.0
2006-09-18 17:35:00,1.41663,1.41682,1.4156,1.41608,169300000.0
2006-09-18 17:40:00,1.41583,1.41605,1.41546,1.41567,212800002.0
2006-09-18 17:45:00,1.41587,1.41606,1.41515,1.41552,216300001.0
2006-09-18 17:50:00,1.41555,1.41592,1.41522,1.41562,175700001.0
2006-09-18 17:55:00,1.4154,1.4154,1.41442,1.41494,213200000.0
2006-09-18 18:00:00,1.41521,1.41578,1.41474,1.41554,223700000.0
2006-09-18 18:05:00,1.41576,1.41619,1.41544,1.41582,266600000.0
2006-09-18 18:10:00,1.41577,1.41603,1.41516,1.41583,191200001.0
2006-09-18 18:15:00,1.41555,1.41647,1.4155,1.41628,214600000.0
2006-09-18 18:20:00,1.41622,1.41656,1.41587,1.41591,211400000.0
2006-09-18 18:25:00,1.41611,1.4164,1.41581,1.41631,175100001.0
2006-09-18 18:30:00,1.4164,1.41695,1.41628,1.41676,180900000.0
2006-09-18 18:35:00,1.41673,1.41694,1.41629,1.41673,163000000.0
2006-09-18 18:40:00,1.4166,1.41737,1.4166,1.41701,214100001.0
2006-09-18 18:45:00,1.41698,1.41739,1.41664,1.41693,137300000.0
2006-09-18 18:50:00,1.41694,1.41718,1.41646,1.41717,198800000.0
2006-09-18 18:55:00,1.41686,1.41774,1.41686,1.41766,177000001.0
2006-09-18 19:00:00,1.41761,1.41761,1.41682,1.41735,206300001.0
2006-09-18 19:05:00,1.41742,1.41757,1.41695,1.41731,185400000.0
2006-09-18 19:10:00,1.41731,1.41748,1.41681,1.41708,203300001.0
2006-09-18 19:15:00,1.41695,1.4174,1.41679,1.41725,171600000.0
2006-09-18 19:20:00,1.41733,1.41747,1.41694,1.41729,235400002.0
2006-09-18 19:25:00,1.41738,1.41746,1.41676,1.41718,212000000.0
2006-09-18 19:30:00,1.41728,1.41732,1.41692,1.4171,240100001.0
2006-09-18 19:35:00,1.417,1.41713,1.41646,1.41679,158600000.0
2006-09-18 19:40:00,1.41651,1.4168,1.41624,1.41651,238900002.0
2006-09-18 19:45:00,1.41632,1.41682,1.41624,1.4168,210600000.0
2006-09-18 19:50:00,1.41711,1.41711,1.41673,1.417,240300000.0
2006-09-18 19:55:00,1.41694,1.41721,1.41675,1.41683,197200003.0
2006-09-18 20:00:00,1.41682,1.41736,1.41661,1.41712,190600000.0
2006-09-18 20:05:00,1.41718,1.41755,1.41694,1.41755,170000000.0
2006-09-18 20:10:00,1.41722,1.4186,1.41722,1.41857,222100002.0
2006-09-18 20:15:00,1.41858,1.41879,1.41813,1.41853,186400000.0
2006-09-18 20:20:00,1.41851,1.41851,1.41769,1.41782,153500000.0
2006-09-18 20:25:00,1.41821,1.41854,1.41778,1.41852,270000001.0
2006-09-18 20:30:00,1.41866,1.4188,1.41817,1.41866,207100000.0
2006-09-18 20:35:00,1.41864,1.41911,1.41849,1.4188,212000000.0
2006-09-18 20:40:00,1.41897,1.41922,1.41834,1.41878,240400000.0
2006-09-18 20:45:00,1.41867,1.42,1.41867,1.41959,221000002.0
2006-09-18 20:50:00,1.41944,1.41944,1.41884,1.41891,220300000.0
2006-09-18 20:55:00,1.41892,1.41962,1.41887,1.41952,206600000.0
2006-09-18 21:00:00,1.41947,1.42014,1.41893,1.41981,172700000.0
2006-09-18 21:05:00,1.41956,1.41989,1.41941,1.41978,144600000.0
2006-09-18 21:10:00,1.41985,1.42042,1.41975,1.42016,261600000.0
2006-09-18 21:15:00,1.42018,1.42064,1.41987,1.41989,180800000.0
2006-09-18 21:20:00,1.41993,1.42047,1.41984,1.41994,242800000.0
2006-09-18 21:25:00,1.41998,1.42025,1.41976,1.42021,196500000.0
2006-09-18 21:30:00,1.42031,1.42039,1.41979,1.42003,175700001.0
2006-09-18 21:35:00,1.42,1.42017,1.41959,1.42009,198300001.0
2006-09-18 21:40:00,1.4199,1.42014,1.41925,1.41948,158400000.0
2006-09-18 21:45:00,1.41953,1.41987,1.41941,1.41971,189500000.0
2006-09-18 21:50:00,1.41977,1.4198,1.41943,1.41961,215100000.0
2006-09-18 21:55:00,1.41955,1.41957,1.41902,1.41934,214100000.0
2006-09-18 22:00:00,1.41936,1.41971,1.41922,1.41956,162400000.0
2006-09-18 22:05:00,1.41964,1.41969,1.41892,1.41946,164400000.0
2006-09-18 22:10:00,1.41945,1.41969,1.41923,1.41923,188700001.0
2006-09-18 22:15:00,1.41935,1.41996,1.4193,1.41982,227600000.0
2006-09-18 22:20:00,1.41981,1.42019,1.41959,1.42013,213600000.0
2006-09-18 22:25:00,1.42002,1.42042,1.41991,1.4204,189000000.0
2006-09-18 22:30:00,1.42053,1.42063,1.41963,1.42041,260400000.0
2006-09-18 22:35:00,1.42046,1.42053,1.41984,1.42039,204900000.0
2006-09-18 22:40:00,1.42047,1.42067,1.41996,1.42042,210100000.0
2006-09-18 22:45:00,1.42039,1.42039,1.4198,1.42011,162100000.0
2006-09-18 22:50:00,1.42018,1.42019,1.4196,1.41983,183400000.0
2006-09-18 22:55:00,1.42016,1.42027,1.41956,1.42007,162800000.0
2006-09-18 23:00:00,1.41966,1.41966,1.41914,1.4196,190800001.0
2006-09-18 23:05:00,1.41956,1.41971,1.41912,1.41933,204400000.0
2006-09-18 23:10:00,1.41923,1.41968,1.41825,1.41874,193900001.0
2006-09-18 23:15:00,1.41875,1.4194,1.41821,1.41889,233800001.0
2006-09-18 23:20:00,1.41888,1.41934,1.41858,1.41907,187600002.0
2006-09-18 23:25:00,1.4192,1.41937,1.4184,1.41891,211700000.0
2006-09-18 23:30:00,1.41878,1.41928,1.41877,1.41897,188300000.0
2006-09-18 23:35:00,1.4192,1.41945,1.41899,1.41941,178400000.0
2006-09-18 23:40:00,1.41957,1.41957,1.41861,1.41934,234900001.0
2006-09-18 23:45:00,1.41911,1.41937,1.41887,1.41916,221000001.0
2006-09-18 23:50:00,1.41933,1.41944,1.41852,1.41852,188100001.0
2006-09-18 23:55:00,1.41897,1.41933,1.4188,1.41908,207900000.0
2006-09-19 00:00:00,1.41923,1.41938,1.41871,1.4192,247100002.0
2006-09-19 00:05:00,1.41924,1.41942,1.41894,1.4191,201900001.0
2006-09-19 00:10:00,1.41923,1.41947,1.41897,1.41924,163000000.0
2006-09-19 00:15:00,1.41891,1.41944,1.41882,1.4194,181000001.0
2006-09-19 00:20:00,1.41953,1.41957,1.41889,1.41949,190300000.0
2006-09-19 00:25:00,1.41934,1.4195,1.41909,1.41924,197100000.0
2006-09-19 00:30:00,1.41912,1.41956,1.4187,1.4187,178700000.0
2006-09-19 00:35:00,1.41914,1.41942,1.41892,1.41917,207800001.0
2006-09-19 00:40:00,1.4192,1.41976,1.419,1.41973,185900000.0
2006-09-19 00:45:00,1.41981,1.41997,1.41955,1.41977,240100002.0
2006-09-19 00:50:00,1.41983,1.42004,1.4196,1.41982,194000000.0
2006-09-19 00:55:00,1.41975,1.42001,1.41945,1.41996,188100000.0
2006-09-19 01:00:00,1.4198,1.42018,1.4196,1.42004,172500000.0
2006-09-19 01:05:00,1.42005,1.42022,1.41967,1.42,179400000.0
2006-09-19 01:10:00,1.42003,1.42017,1.41966,1.41986,182800000.0
2006-09-19 01:15:00,1.4199,1.41997,1.41932,1.41968,207600001.0
2006-09-19 01:20:00,1.41973,1.42005,1.4193,1.41971,210200001.0
2006-09-19 01:25:00,1.41952,1.41967,1.41926,1.41947,252200000.0
2006-09-19 01:30:00,1.41934,1.41938,1.41873,1.4193,196200000.0
2006-09-19 01:35:00,1.41931,1.41963,1.41913,1.4195,197300000.0
2006-09-19 01:40:00,1.41945,1.41966,1.41905,1.41958,206900003.0
2006-09-19 01:45:00,1.41957,1.41995,1.41929,1.41975,183900000.0
2006-09-19 01:50:00,1.41972,1.4198,1.41937,1.41961,200100000.0
2006-09-19 01:55:00,1.41958,1.42004,1.41945,1.41995,218500000.0
2006-09-19 02:00:00,1.41984,1.42016,1.4194,1.42004,353300000.0
2006-09-19 02:05:00,1.41997,1.42021,1.41953,1.4198,632700001.0
2006-09-19 02:10:00,1.41953,1.41997,1.41953,1.41992,380500000.0
2006-09-19 02:15:00,1.41977,1.42042,1.41944,1.41985,599700000.0
2006-09-19 02:20:00,1.41995,1.42027,1.41953,1.42025,176700001.0
2006-09-19 02:25:00,1.42013,1.42044,1.4197,1.42034,402400002.0
2006-09-19 02:30:00,1.42054,1.42073,1.42019,1.42059,389100001.0
2006-09-19 02:35:00,1.42067,1.42072,1.41991,1.41998,302600003.0
2006-09-19 02:40:00,1.42006,1.42073,1.42001,1.42069,181000000.0
2006-09-19 02:45:00,1.42006,1.42094,1.42005,1.42035,615600001.0
2006-09-19 02:50:00,1.42059,1.42078,1.41971,1.42028,338800004.0
2006-09-19 02:55:00,1.42062,1.42109,1.42048,1.42058,218900000.0
2006-09-19 03:00:00,1.42055,1.42138,1.42039,1.421,290800000.0
2006-09-19 03:05:00,1.42096,1.42142,1.42076,1.42114,314400001.0
2006-09-19 03:10:00,1.42067,1.4211,1.42054,1.42106,235500004.0
2006-09-19 03:15:00,1.42083,1.4214,1.42057,1.42137,184000000.0
2006-09-19 03:20:00,1.42091,1.42138,1.42082,1.42096,326900001.0
2006-09-19 03:25:00,1.42134,1.42134,1.42078,1.4209,334000001.0
2006-09-19 03:30:00,1.42104,1.42154,1.42085,1.42116,189400000.0
2006-09-19 03:35:00,1.42123,1.42141,1.42081,1.42084,318300001.0
2006-09-19 03:40:00,1.42081,1.42136,1.42079,1.42094,327600000.0
2006-09-19 03:45:00,1.42093,1.42133,1.42055,1.42063,187500000.0
2006-09-19 03:50:00,1.421,1.42126,1.42051,1.42088,315800000.0
2006-09-19 03:55:00,1.42127,1.42166,1.42071,1.42119,560800001.0
2006-09-19 04:00:00,1.42119,1.42155,1.42076,1.42078,520800002.0
2006-09-19 04:05:00,1.42072,1.4215,1.42072,1.42113,527300003.0
2006-09-19 04:10:00,1.42101,1.42126,1.42062,1.42101,460000000.0
2006-09-19 04:15:00,1.4211,1.42153,1.42102,1.42133,442000000.0
2006-09-19 04:20:00,1.42136,1.42153,1.42098,1.42108,456400000.0
2006-09-19 04:25:00,1.42113,1.42203,1.42105,1.42196,495400001.0
2006-09-19 04:30:00,1.42144,1.42211,1.42136,1.42202,207700000.0
2006-09-19 04:35:00,1.42194,1.42225,1.42143,1.42202,487200003.0
2006-09-19 04:40:00,1.42181,1.42234,1.42175,1.42234,260500001.0
2006-09-19 04:45:00,1.42219,1.4222,1.42164,1.42172,326100000.0
2006-09-19 04:50:00,1.4221,1.42219,1.42154,1.42163,227400002.0
2006-09-19 04:55:00,1.42182,1.42203,1.4215,1.42159,252000000.0
2006-09-19 05:00:00,1.42187,1.42204,1.4212,1.4213,538700002.0
2006-09-19 05:05:00,1.42123,1.42163,1.42109,1.42114,1135900002.0
2006-09-19 05:10:00,1.4212,1.4216,1.42113,1.42128,850600002.0
2006-09-19 05:15:00,1.4214,1.42167,1.42108,1.42108,943000001.0
2006-09-19 05:20:00,1.42136,1.4217,1.42083,1.42098,1105600002.0
2006-09-19 05:25:00,1.42124,1.42158,1.42108,1.42119,1022000002.0
2006-09-19 05:30:00,1.42113,1.42141,1.42085,1.42108,877300002.0
2006-09-19 05:35:00,1.42118,1.42125,1.42077,1.4211,771900002.0
2006-09-19 05:40:00,1.42088,1.42131,1.42078,1.42106,752200001.0
2006-09-19 05:45:00,1.4211,1.42156,1.42102,1.42108,942200003.0
2006-09-19 05:50:00,1.42106,1.42181,1.42101,1.42181,989500003.0
2006-09-19 05:55:00,1.42175,1.42182,1.42134,1.42138,735700001.0
2006-09-19 06:00:00,1.42139,1.42144,1.42104,1.42107,819300001.0
2006-09-19 06:05:00,1.42098,1.42104,1.42009,1.42033,1754600005.0
2006-09-19 06:10:00,1.4204,1.4205,1.41989,1.41997,1717900003.0
2006-09-19 06:15:00,1.41993,1.42072,1.41975,1.42058,892200001.0
2006-09-19 06:20:00,1.42055,1.42114,1.42028,1.42107,1460400004.0
2006-09-19 06:25:00,1.42108,1.42116,1.42073,1.4209,1300300001.0
2006-09-19 06:30:00,1.42087,1.4212,1.4208,1.42105,1124100002.0
2006-09-19 06:35:00,1.42088,1.42154,1.42087,1.42145,568500000.0
2006-09-19 06:40:00,1.42143,1.42145,1.42082,1.42101,1075500001.0
2006-09-19 06:45:00,1.42105,1.42164,1.42089,1.42135,1030100002.0
2006-09-19 06:50:00,1.42151,1.42162,1.42092,1.42111,1053600000.0
2006-09-19 06:55:00,1.42111,1.42133,1.42091,1.42101,1054700002.0
2006-09-19 07:00:00,1.42114,1.42126,1.42091,1.42117,1314700003.0
2006-09-19 07:05:00,1.42138,1.42144,1.42095,1.42119,926500001.0
2006-09-19 07:10:00,1.42131,1.42153,1.42109,1.42119,1854600005.0
2006-09-19 07:15:00,1.42139,1.42142,1.42096,1.4213,1493200005.0
2006-09-19 07:20:00,1.42128,1.42159,1.42096,1.42136,1827900001.0
2006-09-19 07:25:00,1.42138,1.42179,1.42126,1.42147,1273600005.0
2006-09-19 07:30:00,1.42143,1.42188,1.42141,1.4215,1898700006.0
2006-09-19 07:35:00,1.42158,1.42174,1.42052,1.42088,1218900001.0
2006-09-19 07:40:00,1.42086,1.42098,1.42048,1.42048,1858800003.0
2006-09-19 07:45:00,1.42051,1.42066,1.42003,1.42048,2839100003.0
2006-09-19 07:50:00,1.42053,1.42108,1.4205,1.42077,2463200009.0
2006-09-19 07:55:00,1.4207,1.42104,1.42058,1.42085,2773500001.0
2006-09-19 08:00:00,1.42091,1.42106,1.42046,1.42074,2030100002.0
2006-09-19 08:05:00,1.42082,1.421,1.42004,1.42064,2382500009.0
2006-09-19 08:10:00,1.42073,1.42096,1.42012,1.42033,1597800006.0
2006-09-19 08:15:00,1.42041,1.42054,1.41996,1.4201,1271800003.0
2006-09-19 08:20:00,1.42,1.42065,1.41979,1.42035,1796300005.0
2006-09-19 08:25:00,1.42038,1.42049,1.4195,1.41981,2410100005.0
2006-09-19 08:30:00,1.41978,1.42004,1.41956,1.41967,1809200001.0
2006-09-19 08:35:00,1.41988,1.42044,1.41982,1.41991,2211400005.0
2006-09-19 08:40:00,1.41983,1.42028,1.41954,1.42012,2008400002.0
2006-09-19 08:45:00,1.42046,1.42062,1.41946,1.41946,2901400012.0
2006-09-19 08:50:00,1.41964,1.42012,1.41948,1.41985,2717100004.0
2006-09-19 08:55:00,1.42008,1.42013,1.41955,1.41994,2484700008.0
2006-09-19 09:00:00,1.4201,1.42032,1.41973,1.42016,2822600010.0
2006-09-19 09:05:00,1.42033,1.42075,1.41979,1.41998,1975700003.0
2006-09-19 09:10:00,1.41985,1.41987,1.41883,1.41946,2177600008.0
2006-09-19 09:15:00,1.41934,1.41994,1.41906,1.4197,2202100008.0
2006-09-19 09:20:00,1.4197,1.41994,1.41894,1.41917,1539300002.0
2006-09-19 09:25:00,1.41927,1.4197,1.41911,1.41944,2293500006.0
2006-09-19 09:30:00,1.41939,1.4198,1.4191,1.41964,2158700001.0
2006-09-19 09:35:00,1.41961,1.4201,1.41961,1.41962,1800800002.0
2006-09-19 09:40:00,1.41932,1.41977,1.41875,1.41918,2141300003.0
2006-09-19 09:45:00,1.41916,1.41919,1.41806,1.41868,2226600007.0
2006-09-19 09:50:00,1.41847,1.41882,1.41788,1.41813,2324800007.0
2006-09-19 09:55:00,1.41807,1.41856,1.41795,1.41848,3032900007.0
2006-09-19 10:00:00,1.41826,1.41829,1.41707,1.41743,2323900005.0
2006-09-19 10:05:00,1.4171,1.41767,1.41709,1.41735,2385000004.0
2006-09-19 10:10:00,1.41719,1.41753,1.41672,1.41701,2391400002.0
2006-09-19 10:15:00,1.41713,1.41728,1.41633,1.41657,1854300001.0
2006-09-19 10:20:00,1.41666,1.41794,1.41663,1.41766,2377200006.0
2006-09-19 10:25:00,1.41793,1.41857,1.41764,1.41849,2595800005.0
2006-09-19 10:30:00,1.41843,1.41858,1.41802,1.41828,2685000008.0
2006-09-19 10:35:00,1.41829,1.41835,1.41783,1.4181,2581700005.0
2006-09-19 10:40:00,1.41807,1.41826,1.41762,1.41802,2402600004.0
2006-09-19 10:45:00,1.41802,1.41816,1.41763,1.41816,2175700004.0
2006-09-19 10:50:00,1.41815,1.41851,1.4178,1.4183,2179600004.0
2006-09-19 10:55:00,1.41828,1.41857,1.41755,1.41783,2654300004.0
2006-09-19 11:00:00,1.41815,1.41821,1.41591,1.41656,2513000002.0
2006-09-19 11:05:00,1.41657,1.41719,1.4164,1.41694,2197100003.0
2006-09-19 11:10:00,1.41721,1.41771,1.41693,1.41759,2329100007.0
2006-09-19 11:15:00,1.41755,1.41764,1.41699,1.41704,2073100002.0
2006-09-19 11:20:00,1.4169,1.41747,1.4167,1.41723,2809300012.0
2006-09-19 11:25:00,1.41728,1.41752,1.41699,1.41714,2488400008.0
2006-09-19 11:30:00,1.41703,1.41746,1.41636,1.41726,2595000004.0
2006-09-19 11:35:00,1.41729,1.4174,1.41668,1.41674,2823900005.0
2006-09-19 11:40:00,1.41678,1.41708,1.41612,1.41632,3243300010.0
2006-09-19 11:45:00,1.4165,1.41658,1.41584,1.41626,2543700011.0
2006-09-19 11:50:00,1.41645,1.41674,1.41627,1.4164,1320600003.0
2006-09-19 11:55:00,1.41642,1.41665,1.41583,1.41583,2394900006.0
2006-09-19 12:00:00,1.41601,1.41662,1.41578,1.41629,2079500005.0
2006-09-19 12:05:00,1.41629,1.41674,1.41592,1.41665,2003000003.0
2006-09-19 12:10:00,1.41668,1.41689,1.41631,1.41655,2052400006.0
2006-09-19 12:15:00,1.41647,1.41662,1.41609,1.41637,1660600003.0
2006-09-19 12:20:00,1.41635,1.41722,1.41618,1.41658,2086600002.0
2006-09-19 12:25:00,1.41676,1.41718,1.41661,1.4169,2362600003.0
2006-09-19 12:30:00,1.41685,1.41698,1.41646,1.41663,2595200006.0
2006-09-19 12:35:00,1.41675,1.4168,1.41631,1.4168,2676200006.0
2006-09-19 12:40:00,1.41656,1.41673,1.41609,1.41613,2055500006.0
2006-09-19 12:45:00,1.41609,1.41609,1.41518,1.41538,2215500006.0
2006-09-19 12:50:00,1.41554,1.41597,1.41501,1.41573,1845900004.0
2006-09-19 12:55:00,1.41557,1.41666,1.41509,1.4162,2563200003.0
2006-09-19 13:00:00,1.41615,1.4173,1.41533,1.4172,1757900008.0
2006-09-19 13:05:00,1.41722,1.41754,1.41697,1.41732,1390300005.0
2006-09-19 13:10:00,1.41735,1.41753,1.41707,1.41712,1452800000.0
2006-09-19 13:15:00,1.41702,1.41756,1.41689,1.41711,1301600005.0
2006-09-19 13:20:00,1.41715,1.4173,1.41657,1.41683,1070000003.0
2006-09-19 13:25:00,1.4169,1.41707,1.41638,1.41662,1732300005.0
2006-09-19 13:30:00,1.41662,1.41691,1.41628,1.41675,2102300006.0
2006-09-19 13:35:00,1.41677,1.41698,1.41654,1.41675,2014700005.0
2006-09-19 13:40:00,1.4167,1.41739,1.4166,1.41736,1267600003.0
2006-09-19 13:45:00,1.41744,1.41819,1.41739,1.41813,1956500007.0
2006-09-19 13:50:00,1.41819,1.41879,1.41799,1.41879,1905200008.0
2006-09-19 13:55:00,1.41875,1.41888,1.41836,1.41857,1704200004.0
2006-09-19 14:00:00,1.41849,1.41978,1.41837,1.41917,1877800003.0
2006-09-19 14:05:00,1.41922,1.42035,1.41922,1.41965,1666500003.0
2006-09-19 14:10:00,1.4198,1.4203,1.41947,1.42013,1104300002.0
2006-09-19 14:15:00,1.42016,1.4203,1.41922,1.41996,2035500008.0
2006-09-19 14:20:00,1.42001,1.42068,1.41952,1.41991,1839800006.0
2006-09-19 14:25:00,1.41957,1.41994,1.41902,1.41954,1679800004.0
2006-09-19 14:30:00,1.41975,1.42127,1.41835,1.41989,176200000.0
2006-09-19 14:35:00,1.41969,1.42083,1.41902,1.42063,202400002.0
2006-09-19 14:40:00,1.42052,1.42076,1.41953,1.42043,219500000.0
2006-09-19 14:45:00,1.42032,1.42063,1.41977,1.42051,241500002.0
2006-09-19 14:50:00,1.42056,1.42137,1.42053,1.42106,174100000.0
2006-09-19 14:55:00,1.42163,1.4224,1.42141,1.42233,185500000.0
2006-09-19 15:00:00,1.42237,1.42368,1.42232,1.42319,211000000.0
2006-09-19 15:05:00,1.42317,1.42348,1.42268,1.42348,205200000.0
2006-09-19 15:10:00,1.42344,1.4241,1.42327,1.42395,195900000.0
2006-09-19 15:15:00,1.42419,1.42419,1.42337,1.42337,188000000.0
2006-09-19 15:20:00,1.42313,1.42451,1.42301,1.42404,163000000.0
2006-09-19 15:25:00,1.42392,1.4242,1.42361,1.42396,194900000.0
2006-09-19 15:30:00,1.42405,1.42443,1.42373,1.42391,171900000.0
2006-09-19 15:35:00,1.42396,1.42406,1.42335,1.42373,192900000.0
2006-09-19 15:40:00,1.42395,1.4249,1.42389,1.42473,155700000.0
2006-09-19 15:45:00,1.42469,1.42493,1.42399,1.42434,227500002.0
2006-09-19 15:50:00,1.42437,1.42485,1.4241,1.4241,180500000.0
2006-09-19 15:55:00,1.42414,1.42509,1.42358,1.42485,175900000.0
2006-09-19 16:00:00,1.42473,1.42537,1.4245,1.4246,165500000.0
2006-09-19 16:05:00,1.42463,1.42504,1.42431,1.42443,185200000.0
2006-09-19 16:10:00,1.42445,1.42489,1.42377,1.42488,180100000.0
2006-09-19 16:15:00,1.42472,1.42543,1.42449,1.4253,173800000.0
2006-09-19 16:20:00,1.42519,1.42583,1.4249,1.42553,196100000.0
2006-09-19 16:25:00,1.42582,1.42619,1.42525,1.42567,171400000.0
2006-09-19 16:30:00,1.4256,1.4263,1.42546,1.42616,250200002.0
2006-09-19 16:35:00,1.4266,1.42714,1.426,1.4264,205000001.0
2006-09-19 16:40:00,1.42639,1.42661,1.42572,1.42661,184200000.0
2006-09-19 16:45:00,1.42626,1.42659,1.42563,1.42616,198500000.0
2006-09-19 16:50:00,1.42604,1.42674,1.42589,1.42601,226500001.0
2006-09-19 16:55:00,1.42604,1.42604,1.42529,1.42561,170000001.0
2006-09-19 17:00:00,1.42483,1.42518,1.42341,1.4236,216000001.0
2006-09-19 17:05:00,1.42365,1.42409,1.42326,1.42359,185200000.0
2006-09-19 17:10:00,1.42344,1.42498,1.42344,1.42427,204000000.0
2006-09-19 17:15:00,1.42458,1.42472,1.42384,1.42472,203700001.0
2006-09-19 17:20:00,1.42447,1.42447,1.42309,1.42417,182500000.0
2006-09-19 17:25:00,1.42416,1.42448,1.42369,1.42404,195700000.0
2006-09-19 17:30:00,1.42418,1.42448,1.42362,1.42427,216600002.0
2006-09-19 17:35:00,1.42403,1.42582,1.42392,1.42582,193600000.0
2006-09-19 17:40:00,1.42538,1.42561,1.42396,1.42477,178200000.0
2006-09-19 17:45:00,1.42478,1.42485,1.42334,1.42371,201300001.0
2006-09-19 17:50:00,1.42375,1.42429,1.42288,1.4233,152900000.0
2006-09-19 17:55:00,1.4233,1.42427,1.42281,1.42375,251300001.0
2006-09-19 18:00:00,1.42392,1.42428,1.42348,1.42348,202500000.0
2006-09-19 18:05:00,1.42353,1.42406,1.42314,1.42367,231300001.0
2006-09-19 18:10:00,1.42352,1.42367,1.42298,1.42343,163400000.0
2006-09-19 18:15:00,1.42326,1.42355,1.42301,1.4232,204900000.0
2006-09-19 18:20:00,1.42325,1.42353,1.42306,1.42324,197700000.0
2006-09-19 18:25:00,1.42355,1.42392,1.42343,1.4237,186500000.0
2006-09-19 18:30:00,1.42366,1.42375,1.42332,1.42357,210000000.0
2006-09-19 18:35:00,1.42376,1.42392,1.42347,1.42358,196100001.0
2006-09-19 18:40:00,1.4236,1.42429,1.42336,1.42393,162000000.0
2006-09-19 18:45:00,1.424,1.42459,1.42375,1.42427,166500000.0
2006-09-19 18:50:00,1.42465,1.42613,1.42465,1.42597,209300001.0
2006-09-19 18:55:00,1.42568,1.42748,1.42568,1.42709,196500000.0
2006-09-19 19:00:00,1.42694,1.42715,1.42613,1.42715,240100000.0
2006-09-19 19:05:00,1.4273,1.42868,1.42691,1.42697,146200000.0
2006-09-19 19:10:00,1.42707,1.42745,1.42681,1.42745,222300000.0
2006-09-19 19:15:00,1.42746,1.42775,1.42715,1.42758,202400000.0
2006-09-19 19:20:00,1.42771,1.42795,1.42743,1.42764,214300000.0
2006-09-19 19:25:00,1.42765,1.42805,1.42721,1.4276,198300002.0
2006-09-19 19:30:00,1.42761,1.42824,1.42727,1.42809,219200001.0
2006-09-19 19:35:00,1.42804,1.4287,1.4279,1.4287,169100001.0
2006-09-19 19:40:00,1.42862,1.42898,1.42835,1.42893,211100000.0
2006-09-19 19:45:00,1.42878,1.42904,1.4284,1.42842,217100001.0
2006-09-19 19:50:00,1.42863,1.429,1.42829,1.42889,206200000.0
2006-09-19 19:55:00,1.42883,1.42973,1.42875,1.42946,188100001.0
2006-09-19 20:00:00,1.42944,1.42975,1.42909,1.42956,226800000.0
2006-09-19 20:05:00,1.42954,1.42973,1.42893,1.42969,175600000.0
2006-09-19 20:10:00,1.42931,1.43,1.42916,1.42947,208900000.0
2006-09-19 20:15:00,1.42948,1.42948,1.42849,1.42933,226600001.0
2006-09-19 20:20:00,1.42942,1.42997,1.42908,1.42992,186600000.0
2006-09-19 20:25:00,1.43007,1.43038,1.42939,1.4299,198000001.0
2006-09-19 20:30:00,1.43003,1.43006,1.42947,1.42981,209500001.0
2006-09-19 20:35:00,1.42968,1.43024,1.42961,1.42983,243800000.0
2006-09-19 20:40:00,1.42993,1.43023,1.42947,1.42976,209500000.0
2006-09-19 20:45:00,1.42961,1.42995,1.42904,1.42928,270000000.0
2006-09-19 20:50:00,1.42922,1.4297,1.42913,1.42962,189600000.0
2006-09-19 20:55:00,1.42991,1.43059,1.42976,1.43018,177100000.0
2006-09-19 21:00:00,1.43011,1.43041,1.42975,1.42991,142800000.0
2006-09-19 21:05:00,1.42966,1.42999,1.42921,1.42952,196600000.0
2006-09-19 21:10:00,1.42952,1.42979,1.42921,1.42956,269300004.0
2006-09-19 21:15:00,1.42956,1.43004,1.42923,1.42964,186800000.0
2006-09-19 21:20:00,1.42963,1.42986,1.42917,1.42931,232800000.0
2006-09-19 21:25:00,1.42937,1.42972,1.4293,1.42964,191300000.0
2006-09-19 21:30:00,1.42965,1.42973,1.42917,1.42939,170000000.0
2006-09-19 21:35:00,1.4294,1.42966,1.42921,1.42948,175800000.0
2006-09-19 21:40:00,1.42923,1.42956,1.42905,1.42938,216700003.0
2006-09-19 21:45:00,1.42942,1.42958,1.42907,1.42937,204000001.0
2006-09-19 21:50:00,1.42947,1.42954,1.42899,1.42929,241900002.0
2006-09-19 21:55:00,1.42928,1.4293,1.4286,1.42887,168000000.0
2006-09-19 22:00:00,1.429,1.42934,1.42888,1.42912,207600001.0
2006-09-19 22:05:00,1.42929,1.42951,1.42884,1.42912,187400000.0
2006-09-19 22:10:00,1.42907,1.42918,1.42872,1.42883,247300000.0
2006-09-19 22:15:00,1.42893,1.42913,1.42869,1.42896,178300001.0
2006-09-19 22:20:00,1.42897,1.42918,1.42878,1.42901,211100001.0
2006-09-19 22:25:00,1.42891,1.42903,1.42832,1.42897,205000000.0
2006-09-19 22:30:00,1.42895,1.42915,1.42812,1.42895,205800000.0
2006-09-19 22:35:00,1.42908,1.42916,1.4284,1.42872,223200001.0
2006-09-19 22:40:00,1.42858,1.42907,1.42813,1.42885,232000002.0
2006-09-19 22:45:00,1.42878,1.42935,1.42872,1.42911,163100000.0
2006-09-19 22:50:00,1.4294,1.4295,1.42864,1.42907,193200000.0
2006-09-19 22:55:00,1.4292,1.42938,1.42647,1.42823,185300000.0
2006-09-19 23:00:00,1.42787,1.42857,1.42631,1.4285,229700001.0
2006-09-19 23:05:00,1.42839,1.42894,1.42825,1.4287,214800000.0
2006-09-19 23:10:00,1.42864,1.42886,1.42788,1.42863,191300001.0
2006-09-19 23:15:00,1.42863,1.42876,1.42801,1.42805,189800000.0
2006-09-19 23:20:00,1.42853,1.42915,1.4281,1.42881,183600000.0
2006-09-19 23:25:00,1.42892,1.42985,1.42879,1.4294,208500000.0
2006-09-19 23:30:00,1.42945,1.42998,1.42921,1.42965,148300000.0
2006-09-19 23:35:00,1.42977,1.4298,1.4294,1.42972,160600000.0
2006-09-19 23:40:00,1.42972,1.42972,1.42896,1.42904,186600000.0
2006-09-19 23:45:00,1.42896,1.42896,1.42833,1.42867,251500001.0
2006-09-19 23:50:00,1.42878,1.42897,1.42771,1.42771,184600000.0
2006-09-19 23:55:00,1.42816,1.4284,1.42785,1.42791,173800000.0
2006-09-20 00:00:00,1.42814,1.42847,1.42785,1.42838,139200000.0
2006-09-20 00:05:00,1.42853,1.42877,1.42818,1.42832,192300001.0
2006-09-20 00:10:00,1.42839,1.4287,1.42779,1.42868,151400000.0
2006-09-20 00:15:00,1.42843,1.42863,1.4283,1.42851,194900000.0
2006-09-20 00:20:00,1.42849,1.42849,1.42759,1.42824,176300001.0
2006-09-20 00:25:00,1.42815,1.42891,1.4281,1.42878,223500000.0
2006-09-20 00:30:00,1.42863,1.42909,1.42856,1.42863,155300000.0
2006-09-20 00:35:00,1.42894,1.42903,1.42839,1.4285,179100001.0
2006-09-20 00:40:00,1.42853,1.42864,1.42789,1.42842,190600000.0
2006-09-20 00:45:00,1.4285,1.42871,1.42813,1.42836,204200001.0
2006-09-20 00:50:00,1.42839,1.42857,1.42809,1.4285,197400001.0
2006-09-20 00:55:00,1.4286,1.42865,1.42818,1.4285,186300000.0
2006-09-20 01:00:00,1.42837,1.42868,1.42795,1.42851,188600001.0
2006-09-20 01:05:00,1.42846,1.42881,1.42802,1.42842,176700000.0
2006-09-20 01:10:00,1.42836,1.42887,1.42806,1.42846,189000001.0
2006-09-20 01:15:00,1.42891,1.42932,1.42866,1.42903,131400000.0
2006-09-20 01:20:00,1.42909,1.42938,1.42858,1.42896,167600000.0
2006-09-20 01:25:00,1.42885,1.42907,1.42858,1.42891,190900000.0
2006-09-20 01:30:00,1.42901,1.4295,1.42865,1.42933,207600001.0
2006-09-20 01:35:00,1.42929,1.42945,1.4289,1.42932,203700000.0
2006-09-20 01:40:00,1.42922,1.42956,1.42884,1.42947,225700000.0
2006-09-20 01:45:00,1.42947,1.42978,1.42915,1.4296,161600000.0
2006-09-20 01:50:00,1.42957,1.42974,1.42922,1.4296,171800001.0
2006-09-20 01:55:00,1.42955,1.42985,1.4293,1.42962,162600000.0
2006-09-20 02:00:00,1.42937,1.43019,1.42924,1.43007,317300000.0
2006-09-20 02:05:00,1.43019,1.43019,1.42923,1.42985,694100000.0
2006-09-20 02:10:00,1.4295,1.42986,1.42942,1.42982,481700004.0
2006-09-20 02:15:00,1.42965,1.43004,1.4292,1.42959,497500000.0
2006-09-20 02:20:00,1.42965,1.42984,1.42932,1.42955,204500001.0
2006-09-20 02:25:00,1.42948,1.42991,1.42926,1.42949,351000000.0
2006-09-20 02:30:00,1.42961,1.43014,1.42907,1.43012,441900003.0
2006-09-20 02:35:00,1.43016,1.43023,1.42941,1.4295,306400002.0
2006-09-20 02:40:00,1.42959,1.42971,1.42935,1.42961,132200000.0
2006-09-20 02:45:00,1.42913,1.42925,1.42852,1.42874,536400000.0
2006-09-20 02:50:00,1.42894,1.42954,1.42857,1.42924,274500000.0
2006-09-20 02:55:00,1.42946,1.42946,1.42885,1.42911,254000001.0
2006-09-20 03:00:00,1.42921,1.42927,1.4284,1.42875,379300003.0
2006-09-20 03:05:00,1.42876,1.42923,1.4284,1.42891,290700001.0
2006-09-20 03:10:00,1.4284,1.42881,1.42759,1.42794,202800001.0
2006-09-20 03:15:00,1.42771,1.42837,1.42766,1.4281,172100000.0
2006-09-20 03:20:00,1.42763,1.42814,1.42744,1.42745,312300001.0
2006-09-20 03:25:00,1.42785,1.42785,1.4273,1.42756,316800000.0
2006-09-20 03:30:00,1.42759,1.428,1.42745,1.42762,220500000.0
2006-09-20 03:35:00,1.4277,1.42824,1.42743,1.42784,281000002.0
2006-09-20 03:40:00,1.42783,1.42838,1.42781,1.4282,301100001.0
2006-09-20 03:45:00,1.42818,1.42841,1.42762,1.42773,215900001.0
2006-09-20 03:50:00,1.42794,1.42807,1.4274,1.42759,329900000.0
2006-09-20 03:55:00,1.42784,1.42817,1.42738,1.42782,565100002.0
2006-09-20 04:00:00,1.42778,1.42792,1.42734,1.42747,624200003.0
2006-09-20 04:05:00,1.42748,1.42837,1.42748,1.42776,582500001.0
2006-09-20 04:10:00,1.42766,1.42798,1.42742,1.42748,402000002.0
2006-09-20 04:15:00,1.42764,1.42799,1.42734,1.42765,382500001.0
2006-09-20 04:20:00,1.42763,1.42795,1.42753,1.42758,507300003.0
2006-09-20 04:25:00,1.42758,1.42809,1.4274,1.42783,482000000.0
2006-09-20 04:30:00,1.42742,1.4278,1.42734,1.42743,265400001.0
2006-09-20 04:35:00,1.4273,1.42771,1.42694,1.42709,470500000.0
2006-09-20 04:40:00,1.42723,1.42759,1.427,1.42759,205600000.0
2006-09-20 04:45:00,1.42754,1.42794,1.42714,1.42729,293600001.0
2006-09-20 04:50:00,1.42767,1.42805,1.42714,1.4275,198000000.0
2006-09-20 04:55:00,1.42782,1.42793,1.4271,1.42729,258400001.0
2006-09-20 05:00:00,1.42762,1.42789,1.42736,1.4276,460400003.0
2006-09-20 05:05:00,1.42758,1.42766,1.42728,1.42742,1135400001.0
2006-09-20 05:10:00,1.42749,1.42772,1.42727,1.42728,950700002.0
2006-09-20 05:15:00,1.4274,1.42761,1.42711,1.42728,963300002.0
2006-09-20 05:20:00,1.42735,1.42768,1.42728,1.4273,1000200003.0
2006-09-20 05:25:00,1.4274,1.42795,1.42724,1.42734,897200002.0
2006-09-20 05:30:00,1.42734,1.42765,1.4268,1.42683,940400006.0
2006-09-20 05:35:00,1.42717,1.42764,1.42717,1.4276,811600001.0
2006-09-20 05:40:00,1.42751,1.42786,1.42738,1.4274,787000004.0
2006-09-20 05:45:00,1.42746,1.42795,1.42736,1.4274,1031300004.0
2006-09-20 05:50:00,1.4274,1.42786,1.42733,1.42758,1055100003.0
2006-09-20 05:55:00,1.42748,1.42765,1.42731,1.42733,803800003.0
2006-09-20 06:00:00,1.42734,1.42741,1.42716,1.42724,851500003.0
2006-09-20 06:05:00,1.42723,1.42774,1.42716,1.42742,1746000001.0
2006-09-20 06:10:00,1.42747,1.42763,1.42718,1.42727,1687800004.0
2006-09-20 06:15:00,1.42727,1.42731,1.42692,1.42717,931600002.0
2006-09-20 06:20:00,1.42712,1.42767,1.42702,1.4275,1493900004.0
2006-09-20 06:25:00,1.42748,1.42762,1.4273,1.42741,1168500003.0
2006-09-20 06:30:00,1.42736,1.42815,1.42724,1.42815,1087100003.0
2006-09-20 06:35:00,1.42791,1.42871,1.42791,1.42828,584300000.0
2006-09-20 06:40:00,1.42827,1.42863,1.42804,1.42828,1016900002.0
2006-09-20 06:45:00,1.42839,1.4287,1.42733,1.42733,1045100005.0
2006-09-20 06:50:00,1.42729,1.42729,1.42681,1.42702,1007000001.0
2006-09-20 06:55:00,1.42707,1.42723,1.42688,1.42701,986300002.0
2006-09-20 07:00:00,1.42713,1.42718,1.42669,1.42677,1223000001.0
2006-09-20 07:05:00,1.42691,1.42743,1.42671,1.42724,1097300004.0
2006-09-20 07:10:00,1.42739,1.42753,1.42715,1.42718,1837700004.0
2006-09-20 07:15:00,1.42744,1.42759,1.42708,1.42748,1357500004.0
2006-09-20 07:20:00,1.42748,1.42753,1.42702,1.42707,1764000006.0
2006-09-20 07:25:00,1.42709,1.42732,1.42688,1.4271,1688100003.0
2006-09-20 07:30:00,1.42704,1.42739,1.427,1.42709,1782600001.0
2006-09-20 07:35:00,1.42724,1.42764,1.42723,1.42735,1289700002.0
2006-09-20 07:40:00,1.42736,1.42744,1.42694,1.42716,1873900001.0
2006-09-20 07:45:00,1.42716,1.42734,1.42643,1.42675,2832000006.0
2006-09-20 07:50:00,1.42681,1.42715,1.42665,1.42683,2526100002.0
2006-09-20 07:55:00,1.42687,1.42733,1.42676,1.42685,2849500008.0
2006-09-20 08:00:00,1.42699,1.42754,1.42696,1.42731,2049200010.0
2006-09-20 08:05:00,1.42717,1.42729,1.4263,1.42644,2394600006.0
2006-09-20 08:10:00,1.42646,1.42694,1.42627,1.42676,1506700002.0
2006-09-20 08:15:00,1.42692,1.42697,1.42604,1.42639,1351600004.0
2006-09-20 08:20:00,1.42633,1.42688,1.42619,1.42654,1866200004.0
2006-09-20 08:25:00,1.42668,1.42742,1.42659,1.42731,2336000003.0
2006-09-20 08:30:00,1.42724,1.42738,1.42643,1.4266,1895100005.0
2006-09-20 08:35:00,1.42669,1.42781,1.42669,1.42676,2226600002.0
2006-09-20 08:40:00,1.42671,1.42796,1.4267,1.42771,2106200008.0
2006-09-20 08:45:00,1.42768,1.42787,1.4271,1.4276,2930800005.0
2006-09-20 08:50:00,1.42766,1.42799,1.42724,1.42767,2838000005.0
2006-09-20 08:55:00,1.42775,1.42812,1.42733,1.4278,2556200008.0
2006-09-20 09:00:00,1.4278,1.42826,1.42767,1.42796,2792800007.0
2006-09-20 09:05:00,1.42772,1.42862,1.42762,1.42856,2146600006.0
2006-09-20 09:10:00,1.42853,1.42903,1.42835,1.42884,2310300004.0
2006-09-20 09:15:00,1.42889,1.42927,1.42872,1.42888,2293300005.0
2006-09-20 09:20:00,1.42896,1.42971,1.42888,1.42901,1607800005.0
2006-09-20 09:25:00,1.42891,1.42892,1.42846,1.42867,2376000006.0
2006-09-20 09:30:00,1.42874,1.42903,1.42844,1.42846,2273400005.0
2006-09-20 09:35:00,1.42827,1.42881,1.42824,1.42845,1863200003.0
2006-09-20 09:40:00,1.42824,1.42861,1.42803,1.42834,2103100005.0
2006-09-20 09:45:00,1.42853,1.42864,1.42786,1.42811,2238000008.0
2006-09-20 09:50:00,1.42794,1.42859,1.42771,1.42822,2287900003.0
2006-09-20 09:55:00,1.42809,1.42884,1.42806,1.42872,3022000008.0
2006-09-20 10:00:00,1.42856,1.42883,1.42794,1.42862,2413600007.0
2006-09-20 10:05:00,1.42821,1.42862,1.42802,1.42816,2376000005.0
2006-09-20 10:10:00,1.42806,1.42839,1.42767,1.42784,2234900004.0
2006-09-20 10:15:00,1.42798,1.42845,1.42786,1.42836,1937200004.0
2006-09-20 10:20:00,1.42839,1.42885,1.42792,1.42803,2082900005.0
2006-09-20 10:25:00,1.42808,1.42868,1.42778,1.42815,2709900009.0
2006-09-20 10:30:00,1.42832,1.4286,1.42785,1.4285,2556000008.0
2006-09-20 10:35:00,1.42862,1.42872,1.42803,1.42838,2467000006.0
2006-09-20 10:40:00,1.42821,1.4283,1.42729,1.42754,2358100004.0
2006-09-20 10:45:00,1.4276,1.42795,1.42693,1.4272,2248300007.0
2006-09-20 10:50:00,1.42716,1.42761,1.42694,1.42737,2137000004.0
2006-09-20 10:55:00,1.42732,1.42764,1.42666,1.42685,2652900005.0
2006-09-20 11:00:00,1.42689,1.42829,1.4268,1.42819,2450300007.0
2006-09-20 11:05:00,1.42836,1.42974,1.42836,1.42969,2122300003.0
2006-09-20 11:10:00,1.4298,1.42987,1.42882,1.42936,2378200003.0
2006-09-20 11:15:00,1.42931,1.4295,1.42849,1.42849,2136700006.0
2006-09-20 11:20:00,1.42833,1.42867,1.42749,1.42803,2618300007.0
2006-09-20 11:25:00,1.42805,1.42845,1.42779,1.42839,2419300003.0
2006-09-20 11:30:00,1.42848,1.42863,1.42806,1.42824,2581900001.0
2006-09-20 11:35:00,1.42838,1.4303,1.42826,1.43002,2940800008.0
2006-09-20 11:40:00,1.43003,1.43071,1.42999,1.43037,3105000005.0
2006-09-20 11:45:00,1.43051,1.43152,1.43039,1.43097,2481100005.0
2006-09-20 11:50:00,1.43094,1.43102,1.43048,1.43076,1320100003.0
2006-09-20 11:55:00,1.43088,1.43088,1.43007,1.43027,2287800003.0
2006-09-20 12:00:00,1.4301,1.43027,1.42963,1.43006,2027000002.0
2006-09-20 12:05:00,1.43008,1.43071,1.42978,1.43048,2147200002.0
2006-09-20 12:10:00,1.43045,1.4306,1.43005,1.43043,2030500004.0
2006-09-20 12:15:00,1.4304,1.43066,1.43002,1.43026,1778400001.0
2006-09-20 12:20:00,1.43027,1.43067,1.42996,1.43029,2224800004.0
2006-09-20 12:25:00,1.43048,1.43058,1.42986,1.43004,2642100009.0
2006-09-20 12:30:00,1.43008,1.43057,1.42996,1.42996,2536700007.0
2006-09-20 12:35:00,1.43,1.43021,1.42973,1.43003,2704200004.0
2006-09-20 12:40:00,1.43002,1.43034,1.42959,1.43009,2053400005.0
2006-09-20 12:45:00,1.4301,1.43084,1.43003,1.43072,2208100004.0
2006-09-20 12:50:00,1.43069,1.4308,1.42994,1.43018,1803400002.0
2006-09-20 12:55:00,1.43026,1.43079,1.42989,1.43003,2469100002.0
2006-09-20 13:00:00,1.43001,1.43048,1.4298,1.43031,1706800003.0
2006-09-20 13:05:00,1.43025,1.43032,1.42966,1.42983,1373600002.0
2006-09-20 13:10:00,1.42983,1.42988,1.42928,1.42955,1597700002.0
2006-09-20 13:15:00,1.42955,1.42996,1.42939,1.42966,1329700006.0
2006-09-20 13:20:00,1.42964,1.42991,1.42951,1.42978,1128400002.0
2006-09-20 13:25:00,1.42978,1.4301,1.42967,1.42994,1708300004.0
2006-09-20 13:30:00,1.43001,1.43015,1.42911,1.42915,2039300004.0
2006-09-20 13:35:00,1.42879,1.42912,1.42848,1.42859,1977000004.0
2006-09-20 13:40:00,1.42846,1.42888,1.42837,1.42875,1255600005.0
2006-09-20 13:45:00,1.42872,1.42908,1.42854,1.42898,1825400002.0
2006-09-20 13:50:00,1.42896,1.42909,1.42845,1.42909,1877600005.0
2006-09-20 13:55:00,1.42891,1.4291,1.42868,1.42875,1784100001.0
2006-09-20 14:00:00,1.42858,1.42885,1.42829,1.42872,1848400002.0
2006-09-20 14:05:00,1.42884,1.42933,1.42883,1.42901,1625600004.0
2006-09-20 14:10:00,1.42924,1.42954,1.42883,1.4294,1015400001.0
2006-09-20 14:15:00,1.42938,1.42988,1.42889,1.42937,2086300004.0
2006-09-20 14:20:00,1.42935,1.42997,1.42921,1.42941,1699600004.0
2006-09-20 14:25:00,1.42948,1.42998,1.42907,1.42957,1645500003.0
2006-09-20 14:30:00,1.42945,1.42991,1.42879,1.42989,169900000.0
2006-09-20 14:35:00,1.42999,1.42999,1.42903,1.4295,190600000.0
2006-09-20 14:40:00,1.4294,1.4294,1.42851,1.42919,182900000.0
2006-09-20 14:45:00,1.42905,1.42923,1.42818,1.4282,176400000.0
2006-09-20 14:50:00,1.42809,1.42867,1.42791,1.42816,213500000.0
2006-09-20 14:55:00,1.42847,1.42894,1.42826,1.42885,180200000.0
2006-09-20 15:00:00,1.42886,1.42985,1.42851,1.42882,195900000.0
2006-09-20 15:05:00,1.42871,1.42915,1.42846,1.4291,214400001.0
2006-09-20 15:10:00,1.42883,1.42913,1.42864,1.42886,197000001.0
2006-09-20 15:15:00,1.42891,1.42916,1.42856,1.42896,199100000.0
2006-09-20 15:20:00,1.42895,1.42917,1.42869,1.42907,154500000.0
2006-09-20 15:25:00,1.42911,1.4294,1.42884,1.42907,214100002.0
2006-09-20 15:30:00,1.42928,1.42949,1.4289,1.42925,185300001.0
2006-09-20 15:35:00,1.42938,1.42963,1.4291,1.42953,211900001.0
2006-09-20 15:40:00,1.42956,1.4298,1.42917,1.42952,232100002.0
2006-09-20 15:45:00,1.42925,1.4297,1.42894,1.42938,212400000.0
2006-09-20 15:50:00,1.42925,1.42988,1.42925,1.42972,137400000.0
2006-09-20 15:55:00,1.42986,1.43041,1.42944,1.43,170000000.0
2006-09-20 16:00:00,1.42998,1.43065,1.42961,1.42998,163500000.0
2006-09-20 16:05:00,1.43014,1.4309,1.43005,1.43077,169600000.0
2006-09-20 16:10:00,1.43093,1.43106,1.43012,1.43093,198500002.0
2006-09-20 16:15:00,1.4305,1.43115,1.43025,1.43025,202100000.0
2006-09-20 16:20:00,1.43013,1.4303,1.42965,1.42973,192800001.0
2006-09-20 16:25:00,1.43012,1.43099,1.42977,1.43093,224600002.0
2006-09-20 16:30:00,1.43103,1.43204,1.43101,1.43174,236300000.0
2006-09-20 16:35:00,1.43187,1.43192,1.43124,1.43153,209900000.0
2006-09-20 16:40:00,1.4314,1.43185,1.43117,1.43164,221400000.0
2006-09-20 16:45:00,1.43136,1.43159,1.43099,1.43117,207500001.0
2006-09-20 16:50:00,1.43102,1.43121,1.43067,1.43119,217700000.0
2006-09-20 16:55:00,1.43129,1.43187,1.43073,1.43187,160500000.0
2006-09-20 17:00:00,1.43144,1.43201,1.4313,1.43181,224000001.0
2006-09-20 17:05:00,1.43155,1.43264,1.43128,1.43193,165600000.0
2006-09-20 17:10:00,1.43193,1.43249,1.43193,1.43214,219100000.0
2006-09-20 17:15:00,1.43239,1.43248,1.432,1.43248,237600002.0
2006-09-20 17:20:00,1.43238,1.43244,1.43177,1.43203,178600000.0
2006-09-20 17:25:00,1.43195,1.43225,1.43169,1.4322,198300001.0
2006-09-20 17:30:00,1.43248,1.43259,1.43087,1.43087,210300000.0
2006-09-20 17:35:00,1.43081,1.43186,1.43053,1.43178,162900000.0
2006-09-20 17:40:00,1.4316,1.43249,1.43151,1.4321,246600000.0
2006-09-20 17:45:00,1.43225,1.43257,1.43184,1.43245,197100000.0
2006-09-20 17:50:00,1.43257,1.43268,1.43161,1.43207,182600000.0
2006-09-20 17:55:00,1.43203,1.43214,1.4311,1.43121,188300000.0
2006-09-20 18:00:00,1.43135,1.4319,1.43093,1.43165,264800002.0
2006-09-20 18:05:00,1.43167,1.43215,1.43129,1.43199,246400000.0
2006-09-20 18:10:00,1.43196,1.43214,1.43134,1.43192,211500000.0
2006-09-20 18:15:00,1.43164,1.4318,1.43143,1.43154,187600001.0
2006-09-20 18:20:00,1.43172,1.43182,1.43114,1.43119,207200002.0
2006-09-20 18:25:00,1.43137,1.4314,1.43082,1.43108,190700000.0
2006-09-20 18:30:00,1.43119,1.43125,1.43064,1.43081,243500002.0
2006-09-20 18:35:00,1.43082,1.43092,1.43035,1.43043,163400000.0
2006-09-20 18:40:00,1.43033,1.43055,1.4297,1.43012,179500000.0
2006-09-20 18:45:00,1.43017,1.43028,1.42975,1.4299,156600000.0
2006-09-20 18:50:00,1.4301,1.43036,1.42985,1.43021,217200001.0
2006-09-20 18:55:00,1.42998,1.43053,1.42972,1.43053,143200000.0
2006-09-20 19:00:00,1.43062,1.43069,1.43026,1.43047,226400000.0
2006-09-20 19:05:00,1.43053,1.43075,1.43035,1.43045,193100000.0
2006-09-20 19:10:00,1.43051,1.43084,1.43007,1.43084,202200000.0
2006-09-20 19:15:00,1.43064,1.43076,1.4302,1.43064,186200000.0
2006-09-20 19:20:00,1.43056,1.43075,1.43018,1.43058,207100000.0
2006-09-20 19:25:00,1.43049,1.43068,1.42975,1.43038,197400000.0
2006-09-20 19:30:00,1.43057,1.43093,1.43046,1.43073,187200000.0
2006-09-20 19:35:00,1.43074,1.43099,1.43034,1.43095,176300000.0
2006-09-20 19:40:00,1.43089,1.431,1.43033,1.43065,210000000.0
2006-09-20 19:45:00,1.43057,1.431,1.42967,1.4297,185700000.0
2006-09-20 19:50:00,1.43015,1.43079,1.42996,1.43061,196000000.0
2006-09-20 19:55:00,1.43054,1.43085,1.43037,1.4307,188900000.0
2006-09-20 20:00:00,1.43072,1.43112,1.43053,1.43065,164400000.0
2006-09-20 20:05:00,1.43069,1.43127,1.43058,1.43105,180700001.0
2006-09-20 20:10:00,1.43065,1.43129,1.42769,1.43055,202600000.0
2006-09-20 20:15:00,1.4305,1.43122,1.42951,1.43094,252700000.0
2006-09-20 20:20:00,1.43147,1.43288,1.43147,1.43218,184900000.0
2006-09-20 20:25:00,1.43263,1.43263,1.4308,1.43143,231600002.0
2006-09-20 20:30:00,1.43178,1.43232,1.43117,1.43154,197700000.0
2006-09-20 20:35:00,1.43121,1.43146,1.43088,1.4313,210800000.0
2006-09-20 20:40:00,1.43147,1.43194,1.43095,1.43136,268900000.0
2006-09-20 20:45:00,1.43125,1.43181,1.43109,1.43181,211500000.0
2006-09-20 20:50:00,1.43169,1.43209,1.43165,1.43179,204800000.0
2006-09-20 20:55:00,1.4318,1.43197,1.43121,1.43184,174200000.0
2006-09-20 21:00:00,1.43164,1.43181,1.43103,1.43174,180700001.0
2006-09-20 21:05:00,1.43153,1.4319,1.43125,1.43158,180900000.0
2006-09-20 21:10:00,1.43164,1.43175,1.43121,1.43123,203900001.0
2006-09-20 21:15:00,1.43136,1.4316,1.43089,1.43139,195400000.0
2006-09-20 21:20:00,1.4314,1.43175,1.43093,1.43145,215000000.0
2006-09-20 21:25:00,1.43145,1.43185,1.43111,1.43124,148900000.0
2006-09-20 21:30:00,1.43125,1.43136,1.43063,1.43068,164200001.0
2006-09-20 21:35:00,1.43066,1.43081,1.43014,1.43073,165700000.0
2006-09-20 21:40:00,1.4306,1.43104,1.43024,1.43024,141300000.0
2006-09-20 21:45:00,1.43037,1.43077,1.4303,1.43054,149300000.0
2006-09-20 21:50:00,1.43073,1.43126,1.4305,1.43115,203400000.0
2006-09-20 21:55:00,1.43122,1.43152,1.43091,1.43135,202200001.0
2006-09-20 22:00:00,1.43139,1.43198,1.43071,1.43113,160300000.0
2006-09-20 22:05:00,1.43117,1.43136,1.43067,1.43098,197000000.0
2006-09-20 22:10:00,1.43105,1.43136,1.43071,1.43114,203000000.0
2006-09-20 22:15:00,1.43127,1.43179,1.43112,1.43147,143000000.0
2006-09-20 22:20:00,1.43139,1.43186,1.43124,1.4315,190000000.0
2006-09-20 22:25:00,1.43134,1.43149,1.43055,1.43134,182900000.0
2006-09-20 22:30:00,1.43129,1.43145,1.43037,1.43117,182200000.0
2006-09-20 22:35:00,1.4313,1.43134,1.43029,1.43096,186800000.0
2006-09-20 22:40:00,1.43092,1.43119,1.43043,1.43066,173400000.0
2006-09-20 22:45:00,1.4307,1.43103,1.43046,1.43079,139200000.0
2006-09-20 22:50:00,1.43092,1.43126,1.43045,1.43045,137300000.0
2006-09-20 22:55:00,1.43053,1.43084,1.43021,1.43058,184900000.0
2006-09-20 23:00:00,1.43034,1.43063,1.43013,1.43048,201300001.0
2006-09-20 23:05:00,1.43038,1.43113,1.43032,1.43086,216000001.0
2006-09-20 23:10:00,1.4308,1.43102,1.43029,1.4307,213300000.0
2006-09-20 23:15:00,1.43067,1.43189,1.43009,1.43162,225800001.0
2006-09-20 23:20:00,1.43169,1.43182,1.43121,1.43132,154800000.0
2006-09-20 23:25:00,1.43131,1.432,1.43113,1.43163,229500000.0
2006-09-20 23:30:00,1.43148,1.43173,1.43131,1.43136,163600000.0
2006-09-20 23:35:00,1.43151,1.43151,1.431,1.4311,159400000.0
2006-09-20 23:40:00,1.4313,1.4313,1.43057,1.431,178800000.0
2006-09-20 23:45:00,1.4309,1.43123,1.43085,1.4309,170000000.0
2006-09-20 23:50:00,1.43082,1.43116,1.43042,1.43042,119600000.0
2006-09-20 23:55:00,1.43087,1.43124,1.43064,1.43086,184900000.0
2006-09-21 00:00:00,1.43111,1.43125,1.43067,1.43112,190700000.0
2006-09-21 00:05:00,1.4311,1.43122,1.43075,1.43097,222600000.0
2006-09-21 00:10:00,1.4311,1.43131,1.43082,1.43123,131200000.0
2006-09-21 00:15:00,1.43107,1.43132,1.43084,1.43113,192600001.0
2006-09-21 00:20:00,1.43113,1.43121,1.4308,1.43106,117800000.0
2006-09-21 00:25:00,1.43092,1.43109,1.43078,1.43087,224600001.0
2006-09-21 00:30:00,1.43067,1.4313,1.43067,1.43085,155500000.0
2006-09-21 00:35:00,1.43119,1.43138,1.43102,1.43117,170500002.0
2006-09-21 00:40:00,1.4312,1.43145,1.43058,1.43127,183900000.0
2006-09-21 00:45:00,1.43122,1.43122,1.43071,1.43096,222700001.0
2006-09-21 00:50:00,1.43101,1.43119,1.43054,1.43103,172600000.0
2006-09-21 00:55:00,1.43103,1.43116,1.4306,1.43088,215500001.0
2006-09-21 01:00:00,1.43079,1.43086,1.43027,1.43053,184400000.0
2006-09-21 01:05:00,1.43079,1.43113,1.43057,1.43084,141500000.0
2006-09-21 01:10:00,1.43081,1.43118,1.43061,1.43093,141600000.0
2006-09-21 01:15:00,1.431,1.431,1.4304,1.4304,190600000.0
2006-09-21 01:20:00,1.43049,1.43085,1.42998,1.43036,156800000.0
2006-09-21 01:25:00,1.43061,1.43087,1.43018,1.43087,246000002.0
2006-09-21 01:30:00,1.43096,1.43096,1.43036,1.43067,144000000.0
2006-09-21 01:35:00,1.43062,1.43088,1.43037,1.4308,111000001.0
2006-09-21 01:40:00,1.43076,1.43128,1.43069,1.43123,192800000.0
2006-09-21 01:45:00,1.43134,1.43182,1.43118,1.43164,229300002.0
2006-09-21 01:50:00,1.43162,1.43187,1.43127,1.43171,194700000.0
2006-09-21 01:55:00,1.43183,1.43204,1.43154,1.43187,205900001.0
2006-09-21 02:00:00,1.43175,1.43192,1.43132,1.43165,318200000.0
2006-09-21 02:05:00,1.43167,1.43195,1.43143,1.43177,610800001.0
2006-09-21 02:10:00,1.43149,1.4319,1.43149,1.4319,435700001.0
2006-09-21 02:15:00,1.43179,1.43288,1.4316,1.4323,600000001.0
2006-09-21 02:20:00,1.43245,1.43321,1.43229,1.43315,177600000.0
2006-09-21 02:25:00,1.43309,1.43321,1.43238,1.43281,393400001.0
2006-09-21 02:30:00,1.43292,1.4332,1.43248,1.43287,394800003.0
2006-09-21 02:35:00,1.43297,1.43297,1.43239,1.43253,276900000.0
2006-09-21 02:40:00,1.43258,1.43312,1.43241,1.43297,194100001.0
2006-09-21 02:45:00,1.43241,1.43421,1.43209,1.43367,629700003.0
2006-09-21 02:50:00,1.43386,1.4339,1.43262,1.43262,297400000.0
2006-09-21 02:55:00,1.43273,1.43303,1.43258,1.43266,304300000.0
2006-09-21 03:00:00,1.43275,1.43366,1.43243,1.43339,419500002.0
2006-09-21 03:05:00,1.43345,1.43408,1.43336,1.43378,317500001.0
2006-09-21 03:10:00,1.4333,1.43364,1.433,1.43327,198800001.0
2006-09-21 03:15:00,1.43294,1.43365,1.43294,1.43365,204500000.0
2006-09-21 03:20:00,1.43347,1.43404,1.43335,1.43345,288100001.0
2006-09-21 03:25:00,1.43368,1.43368,1.43301,1.43318,396000001.0
2006-09-21 03:30:00,1.4331,1.43356,1.43283,1.43319,217700001.0
2006-09-21 03:35:00,1.43326,1.43372,1.43297,1.43318,283500001.0
2006-09-21 03:40:00,1.43319,1.434,1.43319,1.43339,366700003.0
2006-09-21 03:45:00,1.43334,1.4339,1.43326,1.43341,166400001.0
2006-09-21 03:50:00,1.43374,1.43397,1.43345,1.43359,346500000.0
2006-09-21 03:55:00,1.43379,1.43395,1.43304,1.43363,612800002.0
2006-09-21 04:00:00,1.43355,1.43392,1.43313,1.43331,544000001.0
2006-09-21 04:05:00,1.43313,1.43378,1.43313,1.43357,516200001.0
2006-09-21 04:10:00,1.43352,1.43377,1.43313,1.43317,392100001.0
2006-09-21 04:15:00,1.43314,1.43348,1.43293,1.43326,375600001.0
2006-09-21 04:20:00,1.43325,1.43348,1.43279,1.43305,409700001.0
2006-09-21 04:25:00,1.43305,1.43387,1.43302,1.43383,604300004.0
2006-09-21 04:30:00,1.43353,1.4343,1.43349,1.43412,246100001.0
2006-09-21 04:35:00,1.43427,1.43434,1.43362,1.43384,439400001.0
2006-09-21 04:40:00,1.43386,1.43444,1.4338,1.4338,247000000.0
2006-09-21 04:45:00,1.43395,1.43418,1.43347,1.43352,139000000.0
2006-09-21 04:50:00,1.43389,1.43392,1.4333,1.43367,166800001.0
2006-09-21 04:55:00,1.43397,1.43405,1.43304,1.43333,266000000.0
2006-09-21 05:00:00,1.4337,1.43392,1.43336,1.43344,454800003.0
2006-09-21 05:05:00,1.43344,1.43386,1.43279,1.43332,1090500002.0
2006-09-21 05:10:00,1.4334,1.43359,1.43311,1.43313,997900001.0
2006-09-21 05:15:00,1.43321,1.43398,1.43301,1.43357,986200004.0
2006-09-21 05:20:00,1.43363,1.43384,1.43329,1.43345,1067700003.0
2006-09-21 05:25:00,1.4337,1.43385,1.43319,1.43338,1145900003.0
2006-09-21 05:30:00,1.43338,1.43404,1.43325,1.43333,841000003.0
2006-09-21 05:35:00,1.43351,1.43372,1.43324,1.43362,696500004.0
2006-09-21 05:40:00,1.43355,1.4338,1.43285,1.43296,746200006.0
2006-09-21 05:45:00,1.43301,1.43313,1.43276,1.43276,1004800000.0
2006-09-21 05:50:00,1.43275,1.43337,1.43275,1.43332,1086300002.0
2006-09-21 05:55:00,1.43314,1.43315,1.43275,1.43281,603000002.0
2006-09-21 06:00:00,1.43284,1.43292,1.43264,1.43272,828700000.0
2006-09-21 06:05:00,1.43271,1.43311,1.4327,1.43291,1809600005.0
2006-09-21 06:10:00,1.43291,1.43327,1.43277,1.433,1461400002.0
2006-09-21 06:15:00,1.43298,1.43336,1.43288,1.43328,887800002.0
2006-09-21 06:20:00,1.43324,1.43373,1.43316,1.4336,1426300002.0
2006-09-21 06:25:00,1.43357,1.43383,1.43321,1.43321,1291600005.0
2006-09-21 06:30:00,1.43301,1.4334,1.43296,1.43311,1125800006.0
2006-09-21 06:35:00,1.43296,1.43323,1.43285,1.43318,537700000.0
2006-09-21 06:40:00,1.43316,1.43334,1.43301,1.43307,1052900002.0
2006-09-21 06:45:00,1.43312,1.4336,1.43302,1.43324,1004400003.0
2006-09-21 06:50:00,1.43326,1.43339,1.43291,1.4331,947400001.0
2006-09-21 06:55:00,1.43324,1.43341,1.43279,1.43321,645700001.0
2006-09-21 07:00:00,1.43339,1.43359,1.43306,1.43347,1355600005.0
2006-09-21 07:05:00,1.43348,1.43359,1.43326,1.43332,970600002.0
2006-09-21 07:10:00,1.43355,1.43383,1.43338,1.43374,1763400005.0
2006-09-21 07:15:00,1.43393,1.43409,1.43318,1.43338,1391800004.0
2006-09-21 07:20:00,1.43335,1.43335,1.4325,1.43253,1729600001.0
2006-09-21 07:25:00,1.4328,1.43297,1.43238,1.43268,1171800002.0
2006-09-21 07:30:00,1.43273,1.4329,1.43231,1.43245,1887900001.0
2006-09-21 07:35:00,1.43245,1.43279,1.43232,1.43274,1236200003.0
2006-09-21 07:40:00,1.43271,1.43335,1.43253,1.43309,1876300005.0
2006-09-21 07:45:00,1.43312,1.43356,1.43291,1.43313,2767500004.0
2006-09-21 07:50:00,1.43305,1.4332,1.43268,1.43269,2639000008.0
2006-09-21 07:55:00,1.43253,1.43284,1.43234,1.43235,2893700013.0
2006-09-21 08:00:00,1.43247,1.43322,1.43216,1.43322,2015000005.0
2006-09-21 08:05:00,1.43337,1.43362,1.43316,1.43328,2331000002.0
2006-09-21 08:10:00,1.43326,1.43345,1.43234,1.43236,1570000001.0
2006-09-21 08:15:00,1.43257,1.43292,1.43248,1.43255,1297300003.0
2006-09-21 08:20:00,1.43249,1.43265,1.43162,1.43195,1865700005.0
2006-09-21 08:25:00,1.43209,1.43209,1.43163,1.43169,2294400004.0
2006-09-21 08:30:00,1.43169,1.43212,1.43158,1.43167,1820900002.0
2006-09-21 08:35:00,1.43177,1.43215,1.43169,1.43176,2229200008.0
2006-09-21 08:40:00,1.43166,1.43199,1.43152,1.43167,2097300008.0
2006-09-21 08:45:00,1.43165,1.43173,1.43114,1.43114,2829800006.0
2006-09-21 08:50:00,1.43122,1.4318,1.43084,1.43102,2789800007.0
2006-09-21 08:55:00,1.43109,1.4316,1.43087,1.4316,2484100003.0
2006-09-21 09:00:00,1.43161,1.43239,1.43143,1.43148,2796300008.0
2006-09-21 09:05:00,1.43134,1.43143,1.43051,1.43075,2023000003.0
2006-09-21 09:10:00,1.43065,1.43101,1.43013,1.43032,2184300008.0
2006-09-21 09:15:00,1.4303,1.43037,1.42942,1.42985,2168800003.0
2006-09-21 09:20:00,1.42989,1.43016,1.42911,1.42919,1642800004.0
2006-09-21 09:25:00,1.42928,1.42987,1.42927,1.42967,2236400005.0
2006-09-21 09:30:00,1.42973,1.43014,1.42936,1.42963,2213400005.0
2006-09-21 09:35:00,1.42961,1.43006,1.42932,1.42981,1982000007.0
2006-09-21 09:40:00,1.43,1.43138,1.42965,1.4302,2266600005.0
2006-09-21 09:45:00,1.43042,1.43078,1.43013,1.43072,2213800004.0
2006-09-21 09:50:00,1.43066,1.43093,1.43006,1.43029,2266200001.0
2006-09-21 09:55:00,1.43024,1.43058,1.42963,1.43022,2989900007.0
2006-09-21 10:00:00,1.43028,1.43075,1.43013,1.43047,2398900010.0
2006-09-21 10:05:00,1.43011,1.43017,1.42955,1.42987,2581600003.0
2006-09-21 10:10:00,1.42974,1.43009,1.42964,1.42966,2349500004.0
2006-09-21 10:15:00,1.42977,1.4304,1.42962,1.43028,1970200004.0
2006-09-21 10:20:00,1.43023,1.43056,1.42992,1.4303,2273400007.0
2006-09-21 10:25:00,1.43037,1.43057,1.42977,1.43031,2576800006.0
2006-09-21 10:30:00,1.43037,1.43071,1.4301,1.43027,2681800005.0
2006-09-21 10:35:00,1.43025,1.43047,1.43007,1.43034,2403700003.0
2006-09-21 10:40:00,1.43039,1.43053,1.42993,1.43029,2325000003.0
2006-09-21 10:45:00,1.43033,1.43067,1.42998,1.4305,2117600005.0
2006-09-21 10:50:00,1.43053,1.43089,1.43023,1.43053,2324600004.0
2006-09-21 10:55:00,1.43044,1.4308,1.43027,1.4306,2486200006.0
2006-09-21 11:00:00,1.43073,1.431,1.43041,1.431,2493500008.0
2006-09-21 11:05:00,1.43108,1.43164,1.43086,1.43137,2159200002.0
2006-09-21 11:10:00,1.43136,1.43151,1.43105,1.43151,2466300008.0
2006-09-21 11:15:00,1.4316,1.43176,1.43077,1.43084,2208000004.0
2006-09-21 11:20:00,1.43077,1.43105,1.43049,1.43087,2598300008.0
2006-09-21 11:25:00,1.43103,1.43132,1.43066,1.4312,2462700002.0
2006-09-21 11:30:00,1.43113,1.43113,1.43053,1.43068,2667800004.0
2006-09-21 11:35:00,1.43085,1.43132,1.43062,1.43073,2819400009.0
2006-09-21 11:40:00,1.4308,1.43108,1.43062,1.43065,3088200002.0
2006-09-21 11:45:00,1.43075,1.43113,1.43048,1.43083,2467800009.0
2006-09-21 11:50:00,1.43076,1.43113,1.43047,1.43066,1296100000.0
2006-09-21 11:55:00,1.43082,1.43101,1.4298,1.43015,2315700004.0
2006-09-21 12:00:00,1.43023,1.43086,1.43013,1.43039,2151200005.0
2006-09-21 12:05:00,1.43053,1.43073,1.43021,1.43063,1898700004.0
2006-09-21 12:10:00,1.43063,1.43088,1.43048,1.4308,2038300007.0
2006-09-21 12:15:00,1.43067,1.43105,1.43003,1.43012,1752100005.0
2006-09-21 12:20:00,1.42997,1.43027,1.42945,1.42984,2127700004.0
2006-09-21 12:25:00,1.4301,1.43056,1.42986,1.43011,2547900007.0
2006-09-21 12:30:00,1.43022,1.43048,1.42977,1.43005,2482700005.0
2006-09-21 12:35:00,1.43035,1.43094,1.4301,1.4303,2629800005.0
2006-09-21 12:40:00,1.43033,1.43123,1.42985,1.43111,2096100009.0
2006-09-21 12:45:00,1.43115,1.43139,1.43045,1.43045,2217200004.0
2006-09-21 12:50:00,1.4304,1.43064,1.42998,1.43024,1814500004.0
2006-09-21 12:55:00,1.4301,1.4303,1.42978,1.43009,2449800009.0
2006-09-21 13:00:00,1.43024,1.43056,1.42973,1.42985,1774700002.0
2006-09-21 13:05:00,1.42984,1.43013,1.42954,1.42985,1396100004.0
2006-09-21 13:10:00,1.42988,1.43035,1.42977,1.43001,1522500006.0
2006-09-21 13:15:00,1.42992,1.43008,1.4294,1.42965,1240600004.0
2006-09-21 13:20:00,1.42965,1.42999,1.42965,1.42992,1081300003.0
2006-09-21 13:25:00,1.4299,1.43009,1.4297,1.42998,1823000003.0
2006-09-21 13:30:00,1.43011,1.4303,1.42962,1.42963,2168200008.0
2006-09-21 13:35:00,1.42954,1.42962,1.42893,1.42893,2002600004.0
2006-09-21 13:40:00,1.42886,1.42928,1.4288,1.42911,1247000006.0
2006-09-21 13:45:00,1.4292,1.42944,1.42888,1.42903,1829300006.0
2006-09-21 13:50:00,1.42909,1.4293,1.42887,1.42926,1838800005.0
2006-09-21 13:55:00,1.42913,1.42941,1.42878,1.42917,1697400001.0
2006-09-21 14:00:00,1.42917,1.43016,1.42917,1.42972,1972900005.0
2006-09-21 14:05:00,1.4297,1.43014,1.42956,1.42974,1610700000.0
2006-09-21 14:10:00,1.42983,1.43013,1.42958,1.42972,1024000003.0
2006-09-21 14:15:00,1.42963,1.43022,1.42949,1.43006,2075900007.0
2006-09-21 14:20:00,1.43016,1.43078,1.42996,1.42996,1980400006.0
2006-09-21 14:25:00,1.42997,1.43054,1.42965,1.43015,1645800003.0
2006-09-21 14:30:00,1.42951,1.42956,1.42808,1.42909,158400000.0
2006-09-21 14:35:00,1.42923,1.4295,1.42859,1.42873,157800000.0
2006-09-21 14:40:00,1.42862,1.42891,1.42784,1.42814,233500001.0
2006-09-21 14:45:00,1.42785,1.42811,1.42621,1.42635,184000000.0
2006-09-21 14:50:00,1.42631,1.42714,1.42528,1.42666,188000000.0
2006-09-21 14:55:00,1.42691,1.42708,1.42588,1.42588,189300000.0
2006-09-21 15:00:00,1.42585,1.42684,1.42579,1.42668,205600000.0
2006-09-21 15:05:00,1.42665,1.42732,1.42661,1.42716,182000000.0
2006-09-21 15:10:00,1.42699,1.42726,1.42656,1.42666,173200000.0
2006-09-21 15:15:00,1.4268,1.42713,1.42632,1.42636,197500001.0
2006-09-21 15:20:00,1.42643,1.42675,1.42633,1.42659,204400001.0
2006-09-21 15:25:00,1.4265,1.42664,1.4261,1.42613,213700000.0
2006-09-21 15:30:00,1.42621,1.42637,1.42569,1.42588,194800000.0
2006-09-21 15:35:00,1.42603,1.42618,1.4255,1.42567,194800000.0
2006-09-21 15:40:00,1.42596,1.42654,1.42563,1.42616,196800001.0
2006-09-21 15:45:00,1.426,1.42718,1.42582,1.4269,273800002.0
2006-09-21 15:50:00,1.42676,1.42708,1.42643,1.42689,184300000.0
2006-09-21 15:55:00,1.42717,1.42738,1.42669,1.4268,176400000.0
2006-09-21 16:00:00,1.4268,1.42773,1.42644,1.42698,173800000.0
2006-09-21 16:05:00,1.42684,1.42699,1.42574,1.42595,194400000.0
2006-09-21 16:10:00,1.42604,1.42704,1.42584,1.42688,186200000.0
2006-09-21 16:15:00,1.4266,1.42674,1.42572,1.42586,168900000.0
2006-09-21 16:20:00,1.42577,1.42593,1.42543,1.42578,230000001.0
2006-09-21 16:25:00,1.42573,1.42603,1.42465,1.42571,170200000.0
2006-09-21 16:30:00,1.42573,1.42641,1.42545,1.42616,223600000.0
2006-09-21 16:35:00,1.42623,1.42641,1.42587,1.4263,238100002.0
2006-09-21 16:40:00,1.42629,1.42688,1.42616,1.42664,215300000.0
2006-09-21 16:45:00,1.42635,1.42712,1.42635,1.42695,222900001.0
2006-09-21 16:50:00,1.42694,1.42716,1.42654,1.42666,193300000.0
2006-09-21 16:55:00,1.42677,1.42677,1.42584,1.42618,160900000.0
2006-09-21 17:00:00,1.42565,1.42628,1.42536,1.4256,220200001.0
2006-09-21 17:05:00,1.42537,1.42559,1.42469,1.42481,192700000.0
2006-09-21 17:10:00,1.42457,1.42504,1.42441,1.42457,214300001.0
2006-09-21 17:15:00,1.42482,1.4255,1.42457,1.42541,201600001.0
2006-09-21 17:20:00,1.42538,1.42556,1.42485,1.42515,176400000.0
2006-09-21 17:25:00,1.42506,1.42538,1.4249,1.42532,221400001.0
2006-09-21 17:30:00,1.42533,1.42533,1.42449,1.42465,188500000.0
2006-09-21 17:35:00,1.42461,1.42498,1.42407,1.42436,214800000.0
2006-09-21 17:40:00,1.42413,1.42434,1.42353,1.4238,250200000.0
2006-09-21 17:45:00,1.42411,1.42414,1.42341,1.424,235400001.0
2006-09-21 17:50:00,1.42402,1.42456,1.42328,1.42418,132500000.0
2006-09-21 17:55:00,1.42419,1.42515,1.42406,1.42502,209200000.0
2006-09-21 18:00:00,1.4256,1.42652,1.42488,1.42589,222800001.0
2006-09-21 18:05:00,1.4261,1.42697,1.42584,1.42684,245300001.0
2006-09-21 18:10:00,1.42683,1.42727,1.42593,1.42705,178100000.0
2006-09-21 18:15:00,1.42655,1.42811,1.42641,1.42748,184900001.0
2006-09-21 18:20:00,1.42754,1.42779,1.42719,1.42741,183800000.0
2006-09-21 18:25:00,1.42758,1.42825,1.42727,1.42814,196100000.0
2006-09-21 18:30:00,1.42818,1.42884,1.42759,1.42866,152900000.0
2006-09-21 18:35:00,1.42877,1.42909,1.42844,1.42892,189900000.0
2006-09-21 18:40:00,1.42892,1.42907,1.42819,1.42819,182200001.0
2006-09-21 18:45:00,1.42822,1.42852,1.42785,1.42796,181700001.0
2006-09-21 18:50:00,1.42805,1.42872,1.4279,1.42816,181200000.0
2006-09-21 18:55:00,1.42799,1.42823,1.4273,1.42747,155500000.0
2006-09-21 19:00:00,1.42748,1.42777,1.42698,1.4275,223100001.0
2006-09-21 19:05:00,1.42747,1.42764,1.42723,1.42749,150500000.0
2006-09-21 19:10:00,1.42754,1.42843,1.42726,1.42828,170900000.0
2006-09-21 19:15:00,1.42814,1.42817,1.42768,1.42817,198900001.0
2006-09-21 19:20:00,1.42818,1.42818,1.42747,1.42778,238400000.0
2006-09-21 19:25:00,1.42785,1.42797,1.42708,1.42754,160000000.0
2006-09-21 19:30:00,1.42755,1.42882,1.42747,1.42873,179600000.0
2006-09-21 19:35:00,1.42881,1.42938,1.42846,1.42896,198000000.0
2006-09-21 19:40:00,1.42891,1.42904,1.42829,1.42883,180000000.0
2006-09-21 19:45:00,1.42879,1.42886,1.42821,1.42858,217500000.0
2006-09-21 19:50:00,1.42873,1.42874,1.42827,1.4287,184500000.0
2006-09-21 19:55:00,1.42872,1.42892,1.42821,1.42821,154700000.0
2006-09-21 20:00:00,1.42831,1.42913,1.42818,1.42905,206600002.0
2006-09-21 20:05:00,1.429,1.42914,1.42855,1.42892,188800001.0
2006-09-21 20:10:00,1.42862,1.42949,1.42862,1.42942,236200001.0
2006-09-21 20:15:00,1.42949,1.42964,1.42903,1.4292,226100001.0
2006-09-21 20:20:00,1.42914,1.42923,1.42877,1.42877,199400000.0
2006-09-21 20:25:00,1.42912,1.42912,1.42836,1.4289,244700001.0
2006-09-21 20:30:00,1.42903,1.4294,1.4288,1.42905,201100000.0
2006-09-21 20:35:00,1.42899,1.43,1.42892,1.4296,205400000.0
2006-09-21 20:40:00,1.42973,1.43061,1.42964,1.42997,173800000.0
2006-09-21 20:45:00,1.42984,1.43027,1.42969,1.42998,153600000.0
2006-09-21 20:50:00,1.42991,1.43021,1.42952,1.42961,227500000.0
2006-09-21 20:55:00,1.42957,1.42994,1.42929,1.4294,175100000.0
2006-09-21 21:00:00,1.42929,1.4298,1.42894,1.42934,178500000.0
2006-09-21 21:05:00,1.42911,1.42991,1.42911,1.42985,195800000.0
2006-09-21 21:10:00,1.42989,1.43057,1.42964,1.43036,175700000.0
2006-09-21 21:15:00,1.43023,1.43075,1.4301,1.43058,190600000.0
2006-09-21 21:20:00,1.43059,1.431,1.42985,1.42998,235600000.0
2006-09-21 21:25:00,1.43003,1.43028,1.42978,1.43015,222700001.0
2006-09-21 21:30:00,1.43013,1.43066,1.42991,1.43057,137200000.0
2006-09-21 21:35:00,1.43054,1.43109,1.43026,1.43074,174000000.0
2006-09-21 21:40:00,1.43052,1.43082,1.43033,1.43061,158900000.0
2006-09-21 21:45:00,1.43068,1.43109,1.43057,1.43059,168200000.0
2006-09-21 21:50:00,1.43063,1.43097,1.43058,1.43081,182000000.0
2006-09-21 21:55:00,1.43077,1.43077,1.43018,1.43024,195000000.0
2006-09-21 22:00:00,1.4304,1.43078,1.43017,1.43055,188000001.0
2006-09-21 22:05:00,1.43054,1.43054,1.42973,1.4301,193300000.0
2006-09-21 22:10:00,1.4301,1.43041,1.43001,1.43022,204400000.0
2006-09-21 22:15:00,1.43032,1.43068,1.43029,1.43051,192500000.0
2006-09-21 22:20:00,1.43045,1.43072,1.43016,1.43038,182200000.0
2006-09-21 22:25:00,1.43034,1.4307,1.43001,1.43051,179300001.0
2006-09-21 22:30:00,1.43042,1.43113,1.43004,1.43054,283500000.0
2006-09-21 22:35:00,1.43063,1.43117,1.43035,1.43049,220800000.0
2006-09-21 22:40:00,1.43062,1.43092,1.43036,1.43069,182400000.0
2006-09-21 22:45:00,1.43062,1.43096,1.43049,1.43073,168400000.0
2006-09-21 22:50:00,1.4306,1.43095,1.43037,1.43066,182900000.0
2006-09-21 22:55:00,1.43089,1.43102,1.42997,1.43022,197400001.0
2006-09-21 23:00:00,1.43019,1.43047,1.43007,1.43032,170600000.0
2006-09-21 23:05:00,1.43047,1.4308,1.42998,1.43013,176900000.0
2006-09-21 23:10:00,1.43,1.43032,1.42943,1.43001,177100000.0
2006-09-21 23:15:00,1.4301,1.43043,1.42956,1.42997,251200001.0
2006-09-21 23:20:00,1.43011,1.43013,1.42947,1.42947,170100000.0
2006-09-21 23:25:00,1.42958,1.42984,1.42927,1.42927,192300000.0
2006-09-21 23:30:00,1.42907,1.42909,1.42832,1.42863,190300000.0
2006-09-21 23:35:00,1.42875,1.42875,1.42772,1.42798,241900003.0
2006-09-21 23:40:00,1.42823,1.42825,1.42738,1.42759,214500001.0
2006-09-21 23:45:00,1.42749,1.4281,1.42734,1.42789,236300000.0
2006-09-21 23:50:00,1.42789,1.42816,1.42725,1.42725,166400000.0
2006-09-21 23:55:00,1.42779,1.42829,1.42758,1.42758,195500000.0
2006-09-22 00:00:00,1.42777,1.42845,1.42777,1.42782,201200001.0
2006-09-22 00:05:00,1.42798,1.42816,1.42766,1.42776,215800000.0
2006-09-22 00:10:00,1.42778,1.4283,1.42757,1.4283,222600001.0
2006-09-22 00:15:00,1.42813,1.42858,1.42813,1.4285,174200001.0
2006-09-22 00:20:00,1.42841,1.4286,1.42787,1.4286,167300000.0
2006-09-22 00:25:00,1.42866,1.4291,1.42857,1.42874,217900002.0
2006-09-22 00:30:00,1.42854,1.42899,1.42854,1.42868,161200000.0
2006-09-22 00:35:00,1.42901,1.42927,1.42876,1.42899,183800001.0
2006-09-22 00:40:00,1.42901,1.42929,1.42882,1.42923,234700003.0
2006-09-22 00:45:00,1.42938,1.42957,1.42894,1.42917,186700000.0
2006-09-22 00:50:00,1.42926,1.42962,1.42863,1.42908,179100001.0
2006-09-22 00:55:00,1.4291,1.42992,1.4288,1.42992,171500000.0
2006-09-22 01:00:00,1.42999,1.4312,1.42972,1.43049,229700003.0
2006-09-22 01:05:00,1.43125,1.43209,1.43092,1.43165,205500001.0
2006-09-22 01:10:00,1.43185,1.4325,1.43168,1.43233,147400000.0
2006-09-22 01:15:00,1.43234,1.43254,1.43193,1.43216,232500000.0
2006-09-22 01:20:00,1.43221,1.43234,1.43135,1.43157,180000001.0
2006-09-22 01:25:00,1.43149,1.43176,1.43106,1.43138,206300000.0
2006-09-22 01:30:00,1.43146,1.4316,1.43097,1.43127,185900001.0
2006-09-22 01:35:00,1.43109,1.43148,1.43075,1.43136,163200000.0
2006-09-22 01:40:00,1.4313,1.43179,1.43115,1.43158,176000000.0
2006-09-22 01:45:00,1.43155,1.43193,1.43112,1.43157,191700000.0
2006-09-22 01:50:00,1.43154,1.43197,1.4312,1.43194,218400002.0
2006-09-22 01:55:00,1.43196,1.43219,1.43173,1.43191,169400000.0
2006-09-22 02:00:00,1.4316,1.432,1.43144,1.43172,336700001.0
2006-09-22 02:05:00,1.43172,1.43208,1.43134,1.43178,551300000.0
2006-09-22 02:10:00,1.4315,1.43227,1.4315,1.43227,411700000.0
2006-09-22 02:15:00,1.43223,1.43236,1.43145,1.43196,539300002.0
2006-09-22 02:20:00,1.43213,1.43233,1.43176,1.43223,229100002.0
2006-09-22 02:25:00,1.43207,1.43248,1.43176,1.43197,362400000.0
2006-09-22 02:30:00,1.43213,1.4324,1.43177,1.4324,416100001.0
2006-09-22 02:35:00,1.43246,1.43253,1.43173,1.43177,237000000.0
2006-09-22 02:40:00,1.43178,1.43235,1.43178,1.43235,200600001.0
2006-09-22 02:45:00,1.43186,1.43257,1.4318,1.43216,591400000.0
2006-09-22 02:50:00,1.43239,1.43261,1.43207,1.43225,294800000.0
2006-09-22 02:55:00,1.43229,1.43251,1.4317,1.4317,279600000.0
2006-09-22 03:00:00,1.43142,1.4321,1.43078,1.43153,358300001.0
2006-09-22 03:05:00,1.43134,1.43215,1.43116,1.43195,320300000.0
2006-09-22 03:10:00,1.43147,1.43192,1.43141,1.4317,188100001.0
2006-09-22 03:15:00,1.43131,1.43223,1.43131,1.43211,188300000.0
2006-09-22 03:20:00,1.43164,1.43216,1.43164,1.43174,261600000.0
2006-09-22 03:25:00,1.43219,1.43219,1.43154,1.43208,384300001.0
2006-09-22 03:30:00,1.432,1.43226,1.43156,1.43164,224000001.0
2006-09-22 03:35:00,1.43192,1.43224,1.43164,1.43166,296200001.0
2006-09-22 03:40:00,1.43161,1.4322,1.43159,1.43191,317000000.0
2006-09-22 03:45:00,1.43185,1.43217,1.43168,1.43172,163200000.0
2006-09-22 03:50:00,1.43178,1.43185,1.4314,1.43147,217400000.0
2006-09-22 03:55:00,1.43182,1.43209,1.43118,1.43179,640100005.0
2006-09-22 04:00:00,1.43171,1.43172,1.4309,1.43127,546000001.0
2006-09-22 04:05:00,1.4312,1.43193,1.43087,1.4312,586100003.0
2006-09-22 04:10:00,1.4311,1.43132,1.43075,1.43088,350700000.0
2006-09-22 04:15:00,1.4309,1.43128,1.43087,1.43123,397100002.0
2006-09-22 04:20:00,1.43127,1.4315,1.43097,1.43102,473100000.0
2006-09-22 04:25:00,1.431,1.43147,1.43059,1.43107,555300001.0
2006-09-22 04:30:00,1.43067,1.4311,1.43066,1.43091,247300002.0
2006-09-22 04:35:00,1.4309,1.43135,1.43059,1.43073,461600000.0
2006-09-22 04:40:00,1.43066,1.43126,1.43066,1.43124,271000001.0
2006-09-22 04:45:00,1.43116,1.43165,1.43081,1.43138,306800000.0
2006-09-22 04:50:00,1.43182,1.4325,1.43136,1.43207,211200000.0
2006-09-22 04:55:00,1.43235,1.43275,1.43192,1.43235,294400001.0
2006-09-22 05:00:00,1.4327,1.43278,1.43186,1.43205,496500001.0
2006-09-22 05:05:00,1.43208,1.43245,1.43151,1.43152,1182500002.0
2006-09-22 05:10:00,1.43157,1.432,1.43155,1.43173,857200001.0
2006-09-22 05:15:00,1.43181,1.43186,1.43136,1.43156,696700000.0
2006-09-22 05:20:00,1.43136,1.43169,1.43131,1.43139,965500002.0
2006-09-22 05:25:00,1.43151,1.43168,1.43117,1.43138,976600002.0
2006-09-22 05:30:00,1.43146,1.43195,1.43145,1.43147,805200001.0
2006-09-22 05:35:00,1.43152,1.43208,1.43152,1.43188,500000001.0
2006-09-22 05:40:00,1.43153,1.43205,1.43143,1.43174,642000001.0
2006-09-22 05:45:00,1.43183,1.43213,1.43128,1.43136,984000001.0
2006-09-22 05:50:00,1.43134,1.43188,1.43134,1.43176,993200003.0
2006-09-22 05:55:00,1.43166,1.43183,1.43147,1.43151,588800000.0
2006-09-22 06:00:00,1.43156,1.43189,1.43152,1.43176,954000004.0
2006-09-22 06:05:00,1.4318,1.43225,1.43175,1.43205,1844700005.0
2006-09-22 06:10:00,1.43203,1.43238,1.43172,1.43188,1441200005.0
2006-09-22 06:15:00,1.4319,1.4321,1.43168,1.43197,744400003.0
2006-09-22 06:20:00,1.43183,1.43231,1.43168,1.43183,1401600003.0
2006-09-22 06:25:00,1.43188,1.43196,1.43133,1.43136,1234300002.0
2006-09-22 06:30:00,1.43122,1.43156,1.43121,1.43141,1016200002.0
2006-09-22 06:35:00,1.43127,1.43198,1.43127,1.43196,442000000.0
2006-09-22 06:40:00,1.43195,1.4324,1.4318,1.43233,987100000.0
2006-09-22 06:45:00,1.43241,1.43247,1.43194,1.43215,995100001.0
2006-09-22 06:50:00,1.43213,1.43226,1.43169,1.43192,959800002.0
2006-09-22 06:55:00,1.4319,1.432,1.43143,1.43146,789500003.0
2006-09-22 07:00:00,1.43176,1.43207,1.43143,1.43162,1243800000.0
2006-09-22 07:05:00,1.43193,1.43207,1.43164,1.43179,814400003.0
2006-09-22 07:10:00,1.43179,1.4319,1.43143,1.43168,1831100002.0
2006-09-22 07:15:00,1.43198,1.43246,1.43179,1.43236,1424100000.0
2006-09-22 07:20:00,1.43222,1.43237,1.43183,1.43211,1811200003.0
2006-09-22 07:25:00,1.43213,1.4324,1.4319,1.4319,1425700006.0
2006-09-22 07:30:00,1.43196,1.43246,1.43155,1.43205,1966900007.0
2006-09-22 07:35:00,1.43198,1.43213,1.43131,1.43151,1328900004.0
2006-09-22 07:40:00,1.43134,1.43166,1.43099,1.43145,1910100003.0
2006-09-22 07:45:00,1.4315,1.43164,1.43099,1.43104,2787400005.0
2006-09-22 07:50:00,1.43089,1.43101,1.43046,1.4306,2617300006.0
2006-09-22 07:55:00,1.43059,1.4315,1.43059,1.4313,2751700008.0
2006-09-22 08:00:00,1.43133,1.43159,1.43108,1.4315,2038200002.0
2006-09-22 08:05:00,1.43152,1.43184,1.43121,1.43156,2401800004.0
2006-09-22 08:10:00,1.43159,1.43174,1.43117,1.43127,1310400002.0
2006-09-22 08:15:00,1.43126,1.43221,1.43122,1.43198,1364000001.0
2006-09-22 08:20:00,1.43169,1.43211,1.43113,1.43191,1738500004.0
2006-09-22 08:25:00,1.43195,1.43195,1.43145,1.43151,2298200008.0
2006-09-22 08:30:00,1.43159,1.43233,1.43147,1.43203,1844200008.0
2006-09-22 08:35:00,1.43205,1.43266,1.43197,1.43231,2102200004.0
2006-09-22 08:40:00,1.43235,1.43255,1.43158,1.43161,2065500003.0
2006-09-22 08:45:00,1.4316,1.43189,1.43099,1.43165,2748500005.0
2006-09-22 08:50:00,1.43179,1.43197,1.4311,1.43137,2600000001.0
2006-09-22 08:55:00,1.43159,1.43208,1.43117,1.43117,2342600001.0
2006-09-22 09:00:00,1.43101,1.43218,1.43081,1.43188,2690900004.0
2006-09-22 09:05:00,1.43189,1.43261,1.43189,1.43232,2036100003.0
2006-09-22 09:10:00,1.43231,1.43247,1.43192,1.43209,2296500007.0
2006-09-22 09:15:00,1.43191,1.43235,1.43135,1.43219,2184700007.0
2006-09-22 09:20:00,1.43224,1.43325,1.43222,1.43222,1614300001.0
2006-09-22 09:25:00,1.43206,1.4331,1.43184,1.43305,2305400004.0
2006-09-22 09:30:00,1.43327,1.43328,1.43225,1.43235,2142700009.0
2006-09-22 09:35:00,1.43225,1.4325,1.43168,1.43184,1765300001.0
2006-09-22 09:40:00,1.43193,1.43234,1.43122,1.43122,2105000003.0
2006-09-22 09:45:00,1.43142,1.4317,1.43072,1.43095,2167500006.0
2006-09-22 09:50:00,1.43082,1.43188,1.43064,1.43184,2371500005.0
2006-09-22 09:55:00,1.4318,1.43192,1.43113,1.43168,2851800005.0
2006-09-22 10:00:00,1.43161,1.43202,1.43113,1.43199,2353600008.0
2006-09-22 10:05:00,1.43174,1.43197,1.43088,1.4312,2618900006.0
2006-09-22 10:10:00,1.43122,1.4314,1.43098,1.43117,2348000009.0
2006-09-22 10:15:00,1.43124,1.43178,1.43099,1.43174,1953100004.0
2006-09-22 10:20:00,1.43181,1.43219,1.42963,1.42985,2146200003.0
2006-09-22 10:25:00,1.42975,1.42996,1.42891,1.42933,2665600006.0
2006-09-22 10:30:00,1.42947,1.42989,1.42804,1.4286,2684500010.0
2006-09-22 10:35:00,1.42859,1.42921,1.42833,1.42894,2309100004.0
2006-09-22 10:40:00,1.42888,1.42959,1.4287,1.42921,2354300004.0
2006-09-22 10:45:00,1.42911,1.42945,1.42882,1.42897,2082400003.0
2006-09-22 10:50:00,1.42885,1.42934,1.42838,1.42843,2113300004.0
2006-09-22 10:55:00,1.42844,1.42872,1.42789,1.42814,2643700002.0
2006-09-22 11:00:00,1.42823,1.42846,1.4277,1.42798,2364900006.0
2006-09-22 11:05:00,1.42803,1.42827,1.42686,1.42686,2093200003.0
2006-09-22 11:10:00,1.42695,1.42751,1.4269,1.42715,2315600002.0
2006-09-22 11:15:00,1.42721,1.42741,1.42678,1.42682,2142200006.0
2006-09-22 11:20:00,1.42668,1.4271,1.42595,1.42609,2748300006.0
2006-09-22 11:25:00,1.42611,1.42644,1.42588,1.42632,2350800005.0
2006-09-22 11:30:00,1.42647,1.42701,1.42632,1.42654,2637000010.0
2006-09-22 11:35:00,1.42664,1.42681,1.42613,1.42625,2742300003.0
2006-09-22 11:40:00,1.42627,1.42658,1.42556,1.42621,3080500005.0
2006-09-22 11:45:00,1.42627,1.42655,1.42588,1.42632,2513800006.0
2006-09-22 11:50:00,1.42632,1.42668,1.42612,1.42647,1347500002.0
2006-09-22 11:55:00,1.42651,1.42651,1.42567,1.42587,2384100001.0
2006-09-22 12:00:00,1.42595,1.42609,1.42549,1.4258,2070000003.0
2006-09-22 12:05:00,1.42593,1.42629,1.42574,1.42626,1941400001.0
2006-09-22 12:10:00,1.42635,1.42651,1.42597,1.42616,2068600008.0
2006-09-22 12:15:00,1.42611,1.42666,1.42594,1.42635,1599900001.0
2006-09-22 12:20:00,1.42642,1.42687,1.42626,1.42657,2140300008.0
2006-09-22 12:25:00,1.42666,1.42695,1.4264,1.4268,2530500005.0
2006-09-22 12:30:00,1.42683,1.42713,1.42658,1.42702,2562400004.0
2006-09-22 12:35:00,1.4271,1.4271,1.42663,1.42676,2664700003.0
2006-09-22 12:40:00,1.42676,1.4274,1.42666,1.42723,2027300003.0
2006-09-22 12:45:00,1.42739,1.42745,1.42694,1.42704,2333800007.0
2006-09-22 12:50:00,1.42705,1.42753,1.42667,1.4273,1870000003.0
2006-09-22 12:55:00,1.42731,1.42776,1.42701,1.42768,2494400002.0
2006-09-22 13:00:00,1.42762,1.42788,1.4271,1.42724,1648200004.0
2006-09-22 13:05:00,1.4271,1.42755,1.42691,1.42691,1379300001.0
2006-09-22 13:10:00,1.42697,1.42757,1.42697,1.42745,1535200002.0
2006-09-22 13:15:00,1.42752,1.42765,1.42685,1.4271,1335900004.0
2006-09-22 13:20:00,1.42696,1.42701,1.42639,1.42686,1069800002.0
2006-09-22 13:25:00,1.42689,1.42715,1.42667,1.42694,1718500003.0
2006-09-22 13:30:00,1.42709,1.42709,1.42631,1.42697,1970600002.0
2006-09-22 13:35:00,1.42687,1.42727,1.42647,1.42676,1910800003.0
2006-09-22 13:40:00,1.42669,1.42717,1.42633,1.4265,1243200002.0
2006-09-22 13:45:00,1.42633,1.42668,1.42617,1.42645,1934900005.0
2006-09-22 13:50:00,1.42651,1.4268,1.4263,1.42661,1946900005.0
2006-09-22 13:55:00,1.42653,1.42716,1.42624,1.42666,1746900002.0
2006-09-22 14:00:00,1.42654,1.42692,1.4265,1.4265,1859600006.0
2006-09-22 14:05:00,1.42645,1.4265,1.42582,1.4261,1603100004.0
2006-09-22 14:10:00,1.42601,1.42638,1.4256,1.42616,1095800005.0
2006-09-22 14:15:00,1.42595,1.4265,1.42492,1.4262,1894600002.0
2006-09-22 14:20:00,1.42634,1.42694,1.42623,1.42651,1911200001.0
2006-09-22 14:25:00,1.42654,1.42679,1.42593,1.42677,1708700004.0
2006-09-22 14:30:00,1.42685,1.42723,1.42652,1.42671,201000000.0
2006-09-22 14:35:00,1.42692,1.42692,1.4259,1.42661,227300002.0
2006-09-22 14:40:00,1.42648,1.42669,1.42511,1.42563,210700001.0
2006-09-22 14:45:00,1.42543,1.42638,1.42514,1.42579,180400000.0
2006-09-22 14:50:00,1.42562,1.42636,1.4254,1.42589,161500000.0
2006-09-22 14:55:00,1.42612,1.42645,1.42595,1.42638,184500000.0
2006-09-22 15:00:00,1.42648,1.42705,1.42603,1.42705,176000000.0
2006-09-22 15:05:00,1.42704,1.42756,1.42679,1.42724,189700000.0
2006-09-22 15:10:00,1.42703,1.42703,1.42545,1.42545,210600001.0
2006-09-22 15:15:00,1.42538,1.42589,1.42486,1.42538,218700000.0
2006-09-22 15:20:00,1.42535,1.42556,1.42491,1.42556,155900000.0
2006-09-22 15:25:00,1.42557,1.4264,1.42545,1.42616,158100000.0
2006-09-22 15:30:00,1.42619,1.42661,1.42584,1.42627,189100000.0
2006-09-22 15:35:00,1.42624,1.42624,1.42568,1.42596,217600000.0
2006-09-22 15:40:00,1.42616,1.42636,1.42561,1.42636,183700001.0
2006-09-22 15:45:00,1.42632,1.42714,1.42632,1.42692,263100001.0
2006-09-22 15:50:00,1.42687,1.42701,1.42623,1.42678,154000000.0
2006-09-22 15:55:00,1.42698,1.4271,1.42651,1.42655,194100000.0
2006-09-22 16:00:00,1.42681,1.42718,1.42633,1.42681,156100000.0
2006-09-22 16:05:00,1.42699,1.42719,1.42656,1.42678,230600002.0
2006-09-22 16:10:00,1.42662,1.42719,1.42623,1.42719,202500001.0
2006-09-22 16:15:00,1.42714,1.42831,1.42714,1.42792,160500000.0
2006-09-22 16:20:00,1.42785,1.42881,1.42777,1.42854,232500000.0
2006-09-22 16:25:00,1.42878,1.42897,1.42806,1.42847,198700000.0
2006-09-22 16:30:00,1.42836,1.42877,1.42811,1.42814,255700001.0
2006-09-22 16:35:00,1.42818,1.42943,1.42812,1.42915,215200001.0
2006-09-22 16:40:00,1.42898,1.42992,1.42863,1.42986,254800002.0
2006-09-22 16:45:00,1.42969,1.43027,1.42948,1.4301,264100001.0
2006-09-22 16:50:00,1.43,1.43143,1.42986,1.43134,201100000.0
2006-09-22 16:55:00,1.43136,1.43136,1.42986,1.43019,162200001.0
2006-09-22 17:00:00,1.42982,1.4309,1.42982,1.43084,221500002.0
2006-09-22 17:05:00,1.4311,1.43141,1.43026,1.43083,205200000.0
2006-09-22 17:10:00,1.4307,1.43129,1.43053,1.43095,197100000.0
2006-09-22 17:15:00,1.43115,1.43121,1.43068,1.43086,184600000.0
2006-09-22 17:20:00,1.4309,1.4309,1.42998,1.43031,170200000.0
2006-09-22 17:25:00,1.43018,1.4305,1.42969,1.43016,230500000.0
2006-09-22 17:30:00,1.43003,1.43003,1.42915,1.42932,172500000.0
2006-09-22 17:35:00,1.42936,1.42969,1.42839,1.4285,231600001.0
2006-09-22 17:40:00,1.42831,1.42866,1.42806,1.42806,184200000.0
2006-09-22 17:45:00,1.4282,1.42893,1.42806,1.42888,183800000.0
2006-09-22 17:50:00,1.42893,1.42903,1.42841,1.4289,173100000.0
2006-09-22 17:55:00,1.42888,1.42911,1.42824,1.42887,215000001.0
2006-09-22 18:00:00,1.42922,1.42961,1.42893,1.4292,198000000.0
2006-09-22 18:05:00,1.4294,1.43046,1.42919,1.43031,192500000.0
2006-09-22 18:10:00,1.43006,1.43069,1.42991,1.43054,165800000.0
2006-09-22 18:15:00,1.43037,1.43059,1.43018,1.43037,204700000.0
2006-09-22 18:20:00,1.43061,1.43076,1.43032,1.43058,210500000.0
2006-09-22 18:25:00,1.43083,1.43129,1.43073,1.43097,180600001.0
2006-09-22 18:30:00,1.43104,1.4311,1.43064,1.43065,223100002.0
2006-09-22 18:35:00,1.43058,1.43062,1.43017,1.43058,175700001.0
2006-09-22 18:40:00,1.43063,1.43085,1.43047,1.43047,189900000.0
2006-09-22 18:45:00,1.43076,1.43083,1.42988,1.42998,136800000.0
2006-09-22 18:50:00,1.4301,1.43036,1.42964,1.42998,182500000.0
2006-09-22 18:55:00,1.42974,1.42995,1.42935,1.42987,156500000.0
2006-09-22 19:00:00,1.43021,1.43021,1.42963,1.42984,208300000.0
2006-09-22 19:05:00,1.42987,1.43001,1.42953,1.42984,197200000.0
2006-09-22 19:10:00,1.43004,1.43017,1.42967,1.43005,182200000.0
2006-09-22 19:15:00,1.42982,1.42999,1.42889,1.42927,173300000.0
2006-09-22 19:20:00,1.42915,1.42944,1.42892,1.42914,229300001.0
2006-09-22 19:25:00,1.42926,1.42972,1.42898,1.42946,156400000.0
2006-09-22 19:30:00,1.42945,1.42982,1.42928,1.42977,186600000.0
2006-09-22 19:35:00,1.42987,1.43031,1.42961,1.43019,166200001.0
2006-09-22 19:40:00,1.43022,1.43041,1.42968,1.43006,235500002.0
2006-09-22 19:45:00,1.42983,1.4301,1.42945,1.42978,203800001.0
2006-09-22 19:50:00,1.43,1.43005,1.42966,1.42988,172900001.0
2006-09-22 19:55:00,1.42981,1.43003,1.42975,1.42978,114200000.0
2006-09-22 20:00:00,1.4296,1.42994,1.42912,1.42933,215700000.0
2006-09-22 20:05:00,1.42929,1.42949,1.42895,1.42932,163100001.0
2006-09-22 20:10:00,1.4289,1.42916,1.42825,1.42897,207500000.0
2006-09-22 20:15:00,1.42894,1.42913,1.42839,1.42903,197400000.0
2006-09-22 20:20:00,1.42897,1.42931,1.42884,1.42889,199300002.0
2006-09-22 20:25:00,1.42922,1.42922,1.42848,1.42905,201000000.0
2006-09-22 20:30:00,1.42926,1.42929,1.42879,1.42885,208800000.0
2006-09-22 20:35:00,1.42886,1.4293,1.42837,1.42856,209300000.0
2006-09-22 20:40:00,1.42859,1.42902,1.42818,1.42863,174700000.0
2006-09-22 20:45:00,1.42831,1.42871,1.42814,1.42871,192200000.0
2006-09-22 20:50:00,1.42857,1.42907,1.42843,1.42852,181600000.0
2006-09-22 20:55:00,1.42859,1.42884,1.42778,1.42837,217500000.0
2006-09-22 21:00:00,1.42845,1.42895,1.42822,1.42895,174600000.0
2006-09-22 21:05:00,1.42878,1.42921,1.42864,1.42916,179600000.0
2006-09-22 21:10:00,1.42908,1.4291,1.42835,1.42855,287800003.0
2006-09-22 21:15:00,1.42829,1.42882,1.42797,1.42863,154200000.0
2006-09-22 21:20:00,1.42864,1.42882,1.42823,1.4285,158400000.0
2006-09-22 21:25:00,1.42841,1.42872,1.42825,1.42871,175200000.0
2006-09-22 21:30:00,1.42867,1.42876,1.42839,1.4287,181900000.0
2006-09-22 21:35:00,1.4287,1.42877,1.42822,1.42849,159500001.0
2006-09-22 21:40:00,1.42837,1.4286,1.4278,1.4283,200800000.0
2006-09-22 21:45:00,1.42842,1.42858,1.42816,1.42849,212700000.0
2006-09-22 21:50:00,1.4286,1.42862,1.42821,1.42829,203400000.0
2006-09-22 21:55:00,1.42821,1.42874,1.42802,1.42852,267700000.0
2006-09-22 22:00:00,1.42865,1.4288,1.42806,1.42843,229200002.0
2006-09-22 22:05:00,1.42872,1.42876,1.42795,1.42826,214500001.0
2006-09-22 22:10:00,1.42834,1.42857,1.42804,1.42804,191400001.0
2006-09-22 22:15:00,1.42815,1.42849,1.42805,1.42838,190900000.0
2006-09-22 22:20:00,1.4283,1.42858,1.42798,1.42844,224100001.0
2006-09-22 22:25:00,1.42835,1.42854,1.42768,1.42815,211000001.0
2006-09-22 22:30:00,1.42835,1.4288,1.4279,1.42857,185600000.0
2006-09-22 22:35:00,1.42867,1.42887,1.42777,1.42862,190700000.0
2006-09-22 22:40:00,1.42866,1.4287,1.42824,1.42855,173100000.0
2006-09-22 22:45:00,1.42857,1.42864,1.42789,1.42812,171500000.0
2006-09-22 22:50:00,1.42823,1.42845,1.42788,1.42826,159100001.0
2006-09-22 22:55:00,1.42826,1.4285,1.42796,1.42825,187000000.0
2006-09-24 23:05:00,1.42809,1.4285,1.42805,1.42811,152200001.0
2006-09-24 23:10:00,1.42816,1.42836,1.42726,1.42782,126800000.0
2006-09-24 23:15:00,1.42814,1.42833,1.42756,1.4282,114900000.0
2006-09-24 23:20:00,1.42833,1.42833,1.42785,1.42832,73800000.0
2006-09-24 23:25:00,1.42819,1.42832,1.42777,1.42777,82600001.0
2006-09-24 23:30:00,1.42796,1.42849,1.42796,1.42798,193700000.0
2006-09-24 23:35:00,1.42822,1.42843,1.42809,1.42831,132600001.0
2006-09-24 23:40:00,1.42849,1.42849,1.42788,1.4282,107400000.0
2006-09-24 23:45:00,1.42833,1.42843,1.42805,1.42825,69000000.0
2006-09-24 23:50:00,1.42828,1.42838,1.42803,1.42823,31400000.0
2006-09-24 23:55:00,1.42831,1.42867,1.42808,1.42833,168100000.0
2006-09-25 00:00:00,1.42851,1.4288,1.42825,1.42868,205000002.0
2006-09-25 00:05:00,1.42876,1.42908,1.42853,1.42894,140800001.0
2006-09-25 00:10:00,1.42906,1.4294,1.4289,1.42923,151300000.0
2006-09-25 00:15:00,1.42891,1.42926,1.42874,1.42879,203400000.0
2006-09-25 00:20:00,1.42869,1.4288,1.42823,1.4288,273600002.0
2006-09-25 00:25:00,1.42864,1.42894,1.42833,1.42894,271000003.0
2006-09-25 00:30:00,1.42879,1.42924,1.42879,1.42883,168000002.0
2006-09-25 00:35:00,1.42917,1.42924,1.42891,1.42903,166600000.0
2006-09-25 00:40:00,1.42906,1.42916,1.42882,1.42911,148500000.0
2006-09-25 00:45:00,1.42917,1.42919,1.4287,1.4291,183800000.0
2006-09-25 00:50:00,1.429,1.4292,1.42876,1.4292,159600000.0
2006-09-25 00:55:00,1.42928,1.42928,1.42891,1.42928,156400000.0
2006-09-25 01:00:00,1.42925,1.42966,1.42918,1.42951,182600000.0
2006-09-25 01:05:00,1.42954,1.42957,1.42912,1.42948,152500000.0
2006-09-25 01:10:00,1.42942,1.42955,1.42907,1.42924,157700000.0
2006-09-25 01:15:00,1.42925,1.42935,1.42893,1.42904,193300001.0
2006-09-25 01:20:00,1.42911,1.42913,1.42844,1.42898,169400000.0
2006-09-25 01:25:00,1.42896,1.42903,1.42848,1.4289,148800000.0
2006-09-25 01:30:00,1.42891,1.42899,1.42835,1.42883,201300000.0
2006-09-25 01:35:00,1.42873,1.42906,1.4284,1.42874,220300000.0
2006-09-25 01:40:00,1.42877,1.42891,1.42801,1.42848,188800000.0
2006-09-25 01:45:00,1.42863,1.42893,1.42805,1.4285,160700000.0
2006-09-25 01:50:00,1.4284,1.42854,1.42805,1.42832,145900000.0
2006-09-25 01:55:00,1.42839,1.42878,1.42839,1.42875,178200000.0
2006-09-25 02:00:00,1.42838,1.42858,1.42759,1.42783,290100001.0
2006-09-25 02:05:00,1.42779,1.42828,1.42747,1.42822,608800000.0
2006-09-25 02:10:00,1.42797,1.42834,1.4275,1.42773,407900002.0
2006-09-25 02:15:00,1.42763,1.42849,1.42755,1.42809,574700002.0
2006-09-25 02:20:00,1.42822,1.42865,1.42812,1.42845,224800001.0
2006-09-25 02:25:00,1.42834,1.42876,1.42823,1.42872,397200001.0
2006-09-25 02:30:00,1.4289,1.4289,1.42797,1.42849,373700000.0
2006-09-25 02:35:00,1.42846,1.42852,1.42808,1.42826,312500001.0
2006-09-25 02:40:00,1.42831,1.42849,1.42796,1.42849,168400000.0
2006-09-25 02:45:00,1.42803,1.42944,1.42798,1.42903,593900001.0
2006-09-25 02:50:00,1.42929,1.42988,1.42901,1.42977,286800000.0
2006-09-25 02:55:00,1.42981,1.42987,1.42923,1.4293,290400001.0
2006-09-25 03:00:00,1.42943,1.42972,1.42915,1.42933,441600004.0
2006-09-25 03:05:00,1.4293,1.43013,1.42926,1.42996,285200000.0
2006-09-25 03:10:00,1.42936,1.43005,1.42929,1.42977,215400000.0
2006-09-25 03:15:00,1.42956,1.43041,1.42956,1.43013,236700002.0
2006-09-25 03:20:00,1.42952,1.42998,1.4291,1.42945,257100000.0
2006-09-25 03:25:00,1.42998,1.43002,1.42933,1.42988,374700000.0
2006-09-25 03:30:00,1.42987,1.43053,1.4297,1.42994,207100000.0
2006-09-25 03:35:00,1.42996,1.43047,1.42969,1.42998,339200003.0
2006-09-25 03:40:00,1.4299,1.43037,1.42973,1.43004,361600000.0
2006-09-25 03:45:00,1.43,1.43038,1.42972,1.42983,144900000.0
2006-09-25 03:50:00,1.43017,1.43044,1.42935,1.43002,356200001.0
2006-09-25 03:55:00,1.43043,1.43052,1.42946,1.43025,593800002.0
2006-09-25 04:00:00,1.43022,1.43048,1.43,1.43007,631300003.0
2006-09-25 04:05:00,1.43009,1.43094,1.42948,1.43045,603200003.0
2006-09-25 04:10:00,1.43034,1.43061,1.42968,1.42981,415200000.0
2006-09-25 04:15:00,1.42981,1.43014,1.42945,1.42956,393600001.0
2006-09-25 04:20:00,1.42956,1.4297,1.42911,1.42921,485100001.0
2006-09-25 04:25:00,1.42914,1.42965,1.42903,1.42957,461300000.0
2006-09-25 04:30:00,1.42918,1.42966,1.42862,1.42919,227000000.0
2006-09-25 04:35:00,1.42906,1.42956,1.42878,1.42893,457300002.0
2006-09-25 04:40:00,1.42887,1.4294,1.42887,1.4293,258500001.0
2006-09-25 04:45:00,1.42922,1.42945,1.42887,1.429,300400000.0
2006-09-25 04:50:00,1.42937,1.43019,1.4292,1.42955,215700001.0
2006-09-25 04:55:00,1.42987,1.42998,1.42932,1.42932,224800000.0
2006-09-25 05:00:00,1.42972,1.42977,1.42925,1.42949,474900001.0
2006-09-25 05:05:00,1.4296,1.42982,1.42946,1.4297,1194100003.0
2006-09-25 05:10:00,1.42946,1.42964,1.42919,1.4292,650900001.0
2006-09-25 05:15:00,1.42938,1.42952,1.42909,1.42924,769200000.0
2006-09-25 05:20:00,1.42927,1.42981,1.42922,1.42981,1117200001.0
2006-09-25 05:25:00,1.43004,1.4304,1.42945,1.42957,968800000.0
2006-09-25 05:30:00,1.42958,1.4298,1.42922,1.42926,833100000.0
2006-09-25 05:35:00,1.42951,1.4299,1.42932,1.4299,833900004.0
2006-09-25 05:40:00,1.42975,1.42992,1.42931,1.42959,762300001.0
2006-09-25 05:45:00,1.42966,1.42994,1.42931,1.42936,1012300003.0
2006-09-25 05:50:00,1.4294,1.42992,1.4294,1.42992,949300006.0
2006-09-25 05:55:00,1.4299,1.43007,1.42965,1.42988,695800000.0
2006-09-25 06:00:00,1.43,1.43063,1.4299,1.43061,868000000.0
2006-09-25 06:05:00,1.43103,1.43103,1.43007,1.43036,1689500003.0
2006-09-25 06:10:00,1.43056,1.43103,1.43047,1.4306,1903500005.0
2006-09-25 06:15:00,1.4306,1.43099,1.43045,1.43091,902400001.0
2006-09-25 06:20:00,1.43086,1.43126,1.43076,1.43107,1410400007.0
2006-09-25 06:25:00,1.43109,1.43151,1.43108,1.43124,1368400003.0
2006-09-25 06:30:00,1.43121,1.43152,1.43117,1.4315,1081100000.0
2006-09-25 06:35:00,1.43145,1.43167,1.4313,1.43135,526400001.0
2006-09-25 06:40:00,1.43128,1.43146,1.43107,1.43126,1053600001.0
2006-09-25 06:45:00,1.43131,1.4315,1.43089,1.43094,1039300004.0
2006-09-25 06:50:00,1.431,1.43111,1.43063,1.43075,1031300002.0
2006-09-25 06:55:00,1.4308,1.43105,1.43066,1.43085,925900002.0
2006-09-25 07:00:00,1.43103,1.43104,1.43041,1.43044,1290000007.0
2006-09-25 07:05:00,1.4305,1.4305,1.42984,1.42984,1068500002.0
2006-09-25 07:10:00,1.42998,1.43053,1.42996,1.42997,1826800004.0
2006-09-25 07:15:00,1.43015,1.43077,1.42989,1.43053,1426000002.0
2006-09-25 07:20:00,1.43046,1.43051,1.4301,1.43013,1798400005.0
2006-09-25 07:25:00,1.43,1.43027,1.42996,1.43,1275900002.0
2006-09-25 07:30:00,1.43005,1.43036,1.42994,1.43001,2009300007.0
2006-09-25 07:35:00,1.43001,1.43017,1.42977,1.43009,1322200003.0
2006-09-25 07:40:00,1.43,1.43025,1.42959,1.43015,1843400002.0
2006-09-25 07:45:00,1.43025,1.43036,1.42991,1.43024,2899100004.0
2006-09-25 07:50:00,1.43022,1.43065,1.4301,1.43053,2532600006.0
2006-09-25 07:55:00,1.43053,1.43108,1.43038,1.43063,2832500006.0
2006-09-25 08:00:00,1.43073,1.43158,1.43057,1.43158,2120500003.0
2006-09-25 08:05:00,1.43177,1.43177,1.43076,1.43088,2379800003.0
2006-09-25 08:10:00,1.43103,1.43121,1.43059,1.43071,1571200003.0
2006-09-25 08:15:00,1.43052,1.43059,1.42975,1.42982,1333100002.0
2006-09-25 08:20:00,1.4298,1.43004,1.4295,1.4296,1794600005.0
2006-09-25 08:25:00,1.42976,1.43049,1.42968,1.43028,2193300004.0
2006-09-25 08:30:00,1.43026,1.43058,1.43019,1.43028,1909400008.0
2006-09-25 08:35:00,1.43024,1.43075,1.43011,1.43027,2134200005.0
2006-09-25 08:40:00,1.43012,1.43045,1.42998,1.4302,1982800005.0
2006-09-25 08:45:00,1.43028,1.43055,1.4297,1.42982,2796200007.0
2006-09-25 08:50:00,1.42995,1.42998,1.42944,1.42975,2965600011.0
2006-09-25 08:55:00,1.42964,1.43,1.4294,1.42952,2438000001.0
2006-09-25 09:00:00,1.42953,1.42981,1.42869,1.42873,2730300003.0
2006-09-25 09:05:00,1.42836,1.42858,1.42793,1.42842,2021900000.0
2006-09-25 09:10:00,1.42844,1.4288,1.42828,1.42868,2213100008.0
2006-09-25 09:15:00,1.42863,1.4287,1.42826,1.42827,2344600005.0
2006-09-25 09:20:00,1.42819,1.42835,1.42759,1.42759,1630700002.0
2006-09-25 09:25:00,1.42774,1.42821,1.42769,1.42811,2358100006.0
2006-09-25 09:30:00,1.42817,1.42827,1.42761,1.42772,2194100007.0
2006-09-25 09:35:00,1.42772,1.42848,1.42772,1.42819,1915600004.0
2006-09-25 09:40:00,1.42813,1.42829,1.4275,1.4275,2128200007.0
2006-09-25 09:45:00,1.42772,1.42778,1.42732,1.42744,2141200001.0
2006-09-25 09:50:00,1.4274,1.42807,1.4273,1.42763,2316400008.0
2006-09-25 09:55:00,1.42741,1.4275,1.42658,1.42696,2903200003.0
2006-09-25 10:00:00,1.427,1.42742,1.42677,1.42716,2458000008.0
2006-09-25 10:05:00,1.42694,1.4276,1.42677,1.42732,2423400003.0
2006-09-25 10:10:00,1.42711,1.42769,1.42698,1.42748,2316100006.0
2006-09-25 10:15:00,1.42756,1.42803,1.42737,1.42788,1937500004.0
2006-09-25 10:20:00,1.42778,1.42787,1.42751,1.42781,2096200000.0
2006-09-25 10:25:00,1.42786,1.428,1.42737,1.42752,2666600006.0
2006-09-25 10:30:00,1.42757,1.42767,1.42713,1.42727,2586000004.0
2006-09-25 10:35:00,1.42735,1.42752,1.42713,1.42733,2382700002.0
2006-09-25 10:40:00,1.42716,1.42764,1.42709,1.42739,2377700007.0
2006-09-25 10:45:00,1.42748,1.42787,1.42729,1.42751,2217100009.0
2006-09-25 10:50:00,1.42747,1.42769,1.42665,1.42665,2113200006.0
2006-09-25 10:55:00,1.42657,1.427,1.42632,1.42641,2562200007.0
2006-09-25 11:00:00,1.42641,1.42647,1.42493,1.42541,2371400007.0
2006-09-25 11:05:00,1.42546,1.42597,1.42526,1.42549,2097500004.0
2006-09-25 11:10:00,1.42552,1.42572,1.42521,1.42571,2553100011.0
2006-09-25 11:15:00,1.42572,1.4258,1.42498,1.42548,2109300001.0
2006-09-25 11:20:00,1.4254,1.42574,1.42515,1.42529,2745700009.0
2006-09-25 11:25:00,1.42547,1.4257,1.4251,1.42541,2432500004.0
2006-09-25 11:30:00,1.42547,1.4263,1.4252,1.42609,2559100002.0
2006-09-25 11:35:00,1.42627,1.42665,1.42602,1.42604,2707100006.0
2006-09-25 11:40:00,1.42617,1.42688,1.42602,1.42661,3156000003.0
2006-09-25 11:45:00,1.4268,1.42705,1.42661,1.42672,2541700005.0
2006-09-25 11:50:00,1.42674,1.42701,1.42593,1.42607,1340600002.0
2006-09-25 11:55:00,1.42578,1.42617,1.42527,1.42608,2385300007.0
2006-09-25 12:00:00,1.42619,1.42627,1.42579,1.42594,2122100005.0
2006-09-25 12:05:00,1.42601,1.42615,1.42575,1.42596,2012600005.0
2006-09-25 12:10:00,1.42598,1.42646,1.42579,1.4261,1990600006.0
2006-09-25 12:15:00,1.42595,1.42628,1.42587,1.42616,1707700002.0
2006-09-25 12:20:00,1.42618,1.4266,1.42606,1.42616,2074200003.0
2006-09-25 12:25:00,1.42623,1.42661,1.42584,1.42613,2519400005.0
2006-09-25 12:30:00,1.42612,1.4265,1.42589,1.42618,2517000003.0
2006-09-25 12:35:00,1.42638,1.42661,1.4261,1.42621,2846500006.0
2006-09-25 12:40:00,1.4262,1.42639,1.42596,1.42623,1925500003.0
2006-09-25 12:45:00,1.42627,1.42699,1.42573,1.42691,2213000005.0
2006-09-25 12:50:00,1.42711,1.42711,1.4259,1.42646,1940700004.0
2006-09-25 12:55:00,1.4265,1.42707,1.42611,1.4268,2416900002.0
2006-09-25 13:00:00,1.42689,1.42709,1.4265,1.42654,1555900002.0
2006-09-25 13:05:00,1.42651,1.42677,1.42624,1.42633,1403000001.0
2006-09-25 13:10:00,1.42643,1.42661,1.42628,1.42652,1502600001.0
2006-09-25 13:15:00,1.42645,1.42675,1.42626,1.42655,1196200001.0
2006-09-25 13:20:00,1.42666,1.42698,1.42658,1.42688,1078300001.0
2006-09-25 13:25:00,1.42701,1.42719,1.4267,1.42699,1874900006.0
2006-09-25 13:30:00,1.42699,1.42712,1.42668,1.42679,1931300001.0
2006-09-25 13:35:00,1.42691,1.42712,1.4266,1.42682,1961300003.0
2006-09-25 13:40:00,1.42672,1.42709,1.4265,1.42671,1241600004.0
2006-09-25 13:45:00,1.42659,1.42676,1.42632,1.42662,1863400000.0
2006-09-25 13:50:00,1.42664,1.42688,1.42648,1.42667,1839800005.0
2006-09-25 13:55:00,1.4265,1.4265,1.42531,1.42548,1718000003.0
2006-09-25 14:00:00,1.42544,1.42578,1.42527,1.42557,1874700003.0
2006-09-25 14:05:00,1.42562,1.42591,1.42533,1.42588,1607600005.0
2006-09-25 14:10:00,1.42606,1.42615,1.42557,1.42558,1031500000.0
2006-09-25 14:15:00,1.42563,1.42602,1.42523,1.42585,2085400006.0
2006-09-25 14:20:00,1.4257,1.4257,1.42461,1.42474,1933700002.0
2006-09-25 14:25:00,1.42493,1.42561,1.42487,1.42554,1758800003.0
2006-09-25 14:30:00,1.42563,1.42563,1.42483,1.42556,201500000.0
2006-09-25 14:35:00,1.42558,1.42558,1.42471,1.42517,198800002.0
2006-09-25 14:40:00,1.42513,1.42549,1.42478,1.42516,234300000.0
2006-09-25 14:45:00,1.42498,1.42524,1.42484,1.42509,215400000.0
2006-09-25 14:50:00,1.4248,1.42556,1.42475,1.42504,152500000.0
2006-09-25 14:55:00,1.42526,1.42543,1.42487,1.425,180800000.0
2006-09-25 15:00:00,1.42519,1.4256,1.42482,1.42553,200300000.0
2006-09-25 15:05:00,1.42551,1.42566,1.42505,1.4252,197400000.0
2006-09-25 15:10:00,1.42505,1.42557,1.42466,1.42526,199700000.0
2006-09-25 15:15:00,1.42499,1.42505,1.42442,1.42466,196900000.0
2006-09-25 15:20:00,1.42475,1.42513,1.42433,1.42443,163100000.0
2006-09-25 15:25:00,1.42442,1.42455,1.42398,1.42412,225200000.0
2006-09-25 15:30:00,1.42437,1.42451,1.42328,1.42387,198100000.0
2006-09-25 15:35:00,1.4239,1.42471,1.4238,1.42451,192500000.0
2006-09-25 15:40:00,1.42454,1.42454,1.42195,1.42252,149600000.0
2006-09-25 15:45:00,1.42223,1.42233,1.42146,1.42227,209200000.0
2006-09-25 15:50:00,1.42225,1.42292,1.4222,1.42266,224800003.0
2006-09-25 15:55:00,1.42268,1.42407,1.42252,1.42361,195200001.0
2006-09-25 16:00:00,1.42276,1.42341,1.42168,1.42193,167000000.0
2006-09-25 16:05:00,1.42202,1.42353,1.42188,1.42308,178900001.0
2006-09-25 16:10:00,1.42325,1.42383,1.42299,1.42346,187600000.0
2006-09-25 16:15:00,1.42311,1.42356,1.42293,1.42329,140900000.0
2006-09-25 16:20:00,1.42311,1.42383,1.42293,1.4236,228700000.0
2006-09-25 16:25:00,1.42362,1.42413,1.4228,1.42285,201000001.0
2006-09-25 16:30:00,1.42271,1.42276,1.42079,1.42085,209700000.0
2006-09-25 16:35:00,1.42085,1.42208,1.4208,1.42208,215200000.0
2006-09-25 16:40:00,1.422,1.42244,1.42157,1.42244,186700000.0
2006-09-25 16:45:00,1.42228,1.42268,1.42183,1.42236,231800000.0
2006-09-25 16:50:00,1.42231,1.42231,1.42174,1.42212,223400001.0
2006-09-25 16:55:00,1.4223,1.42248,1.42153,1.42221,187000002.0
2006-09-25 17:00:00,1.42187,1.42268,1.42187,1.4226,249000001.0
2006-09-25 17:05:00,1.4225,1.42286,1.42225,1.42255,201900000.0
2006-09-25 17:10:00,1.42258,1.42299,1.42232,1.4227,196000000.0
2006-09-25 17:15:00,1.42302,1.42342,1.42273,1.42325,198300000.0
2006-09-25 17:20:00,1.42321,1.42349,1.42255,1.4227,205600002.0
2006-09-25 17:25:00,1.42262,1.4232,1.42262,1.42296,208000001.0
2006-09-25 17:30:00,1.42317,1.42329,1.42239,1.42274,239400001.0
2006-09-25 17:35:00,1.42276,1.42283,1.42185,1.42255,207700000.0
2006-09-25 17:40:00,1.42229,1.42284,1.42228,1.42236,204000000.0
2006-09-25 17:45:00,1.42243,1.42269,1.42171,1.42267,196700000.0
2006-09-25 17:50:00,1.42268,1.42298,1.42234,1.4227,174900000.0
2006-09-25 17:55:00,1.42275,1.42287,1.4221,1.42254,188500001.0
2006-09-25 18:00:00,1.42266,1.42343,1.42241,1.42323,231800000.0
2006-09-25 18:05:00,1.42343,1.42359,1.42311,1.42319,213000001.0
2006-09-25 18:10:00,1.42315,1.42356,1.42281,1.42333,206900000.0
2006-09-25 18:15:00,1.42307,1.42347,1.42297,1.42318,197100000.0
2006-09-25 18:20:00,1.42326,1.42366,1.42315,1.42321,210400001.0
2006-09-25 18:25:00,1.42345,1.42356,1.42286,1.42309,220300000.0
2006-09-25 18:30:00,1.42306,1.42332,1.42292,1.42317,187000001.0
2006-09-25 18:35:00,1.42314,1.42338,1.42293,1.42321,178400001.0
2006-09-25 18:40:00,1.42323,1.4237,1.42299,1.42354,175800000.0
2006-09-25 18:45:00,1.42377,1.42387,1.42338,1.42373,165200000.0
2006-09-25 18:50:00,1.42385,1.42395,1.42331,1.42375,224500000.0
2006-09-25 18:55:00,1.42363,1.42388,1.4233,1.42356,187400001.0
2006-09-25 19:00:00,1.42356,1.42361,1.42315,1.42343,188700000.0
2006-09-25 19:05:00,1.42348,1.42375,1.42318,1.4233,158000000.0
2006-09-25 19:10:00,1.42346,1.42349,1.42301,1.42349,256400004.0
2006-09-25 19:15:00,1.42339,1.42339,1.42266,1.42298,177300000.0
2006-09-25 19:20:00,1.42296,1.42311,1.42253,1.42266,214000001.0
2006-09-25 19:25:00,1.42286,1.42291,1.42233,1.42272,195100000.0
2006-09-25 19:30:00,1.42278,1.42279,1.42212,1.42219,218700000.0
2006-09-25 19:35:00,1.42214,1.42247,1.42171,1.42216,212500001.0
2006-09-25 19:40:00,1.42204,1.42232,1.42165,1.42216,229400001.0
2006-09-25 19:45:00,1.42212,1.42236,1.4218,1.4222,186600000.0
2006-09-25 19:50:00,1.42242,1.42255,1.422,1.42236,188000000.0
2006-09-25 19:55:00,1.42237,1.42257,1.42223,1.42245,170300000.0
2006-09-25 20:00:00,1.42237,1.42255,1.42079,1.4211,200100000.0
2006-09-25 20:05:00,1.42123,1.42188,1.42123,1.42159,146400000.0
2006-09-25 20:10:00,1.4212,1.4219,1.42113,1.42182,242700001.0
2006-09-25 20:15:00,1.42184,1.42248,1.4218,1.42199,179200000.0
2006-09-25 20:20:00,1.42203,1.42252,1.42188,1.42227,211700003.0
2006-09-25 20:25:00,1.42273,1.42273,1.42203,1.42251,205000000.0
2006-09-25 20:30:00,1.42263,1.42306,1.42228,1.42292,225300001.0
2006-09-25 20:35:00,1.42292,1.42309,1.42248,1.42263,212700000.0
2006-09-25 20:40:00,1.42271,1.42378,1.42271,1.42354,221200002.0
2006-09-25 20:45:00,1.42339,1.42421,1.42321,1.42421,203700000.0
2006-09-25 20:50:00,1.42422,1.42451,1.4236,1.42383,172000000.0
2006-09-25 20:55:00,1.42377,1.42476,1.4237,1.42433,191900000.0
2006-09-25 21:00:00,1.42423,1.42462,1.42392,1.4244,166800000.0
2006-09-25 21:05:00,1.42413,1.42454,1.42401,1.42442,165100000.0
2006-09-25 21:10:00,1.42422,1.42422,1.42375,1.42387,184700000.0
2006-09-25 21:15:00,1.42384,1.42413,1.42355,1.42371,212200000.0
2006-09-25 21:20:00,1.42374,1.42422,1.4234,1.42398,234300000.0
2006-09-25 21:25:00,1.42405,1.42429,1.42386,1.42394,203100003.0
2006-09-25 21:30:00,1.42398,1.42406,1.42359,1.42376,167200000.0
2006-09-25 21:35:00,1.42374,1.42413,1.42346,1.42389,171600000.0
2006-09-25 21:40:00,1.42371,1.42413,1.42355,1.42355,177800001.0
2006-09-25 21:45:00,1.42364,1.42375,1.42321,1.42366,159600000.0
2006-09-25 21:50:00,1.42374,1.42377,1.42341,1.42372,195800000.0
2006-09-25 21:55:00,1.42371,1.42413,1.42339,1.42376,204900001.0
2006-09-25 22:00:00,1.42362,1.42371,1.42337,1.42353,227900000.0
2006-09-25 22:05:00,1.42353,1.42399,1.42333,1.42378,178700000.0
2006-09-25 22:10:00,1.42383,1.42462,1.42383,1.42401,205300000.0
2006-09-25 22:15:00,1.42411,1.42431,1.42382,1.42382,165200000.0
2006-09-25 22:20:00,1.42382,1.42394,1.42336,1.42364,197400001.0
2006-09-25 22:25:00,1.4235,1.42353,1.42282,1.42325,186900000.0
2006-09-25 22:30:00,1.42327,1.42394,1.4231,1.42341,206000001.0
2006-09-25 22:35:00,1.42343,1.42393,1.42325,1.42363,196500001.0
2006-09-25 22:40:00,1.42379,1.42423,1.42363,1.42388,211300000.0
2006-09-25 22:45:00,1.42367,1.42367,1.42311,1.42338,174800001.0
2006-09-25 22:50:00,1.4236,1.42371,1.42283,1.42294,186500001.0
2006-09-25 22:55:00,1.42298,1.42329,1.4226,1.4231,191600000.0
2006-09-25 23:00:00,1.42292,1.42322,1.42272,1.42315,184700000.0
2006-09-25 23:05:00,1.42314,1.42345,1.42277,1.42322,203500001.0
2006-09-25 23:10:00,1.42302,1.42385,1.42287,1.42327,197800000.0
2006-09-25 23:15:00,1.42331,1.42352,1.42282,1.42329,226900000.0
2006-09-25 23:20:00,1.42332,1.42356,1.42274,1.42308,160800001.0
2006-09-25 23:25:00,1.42322,1.42364,1.42312,1.42342,192900000.0
2006-09-25 23:30:00,1.42332,1.42382,1.42321,1.42346,195900000.0
2006-09-25 23:35:00,1.4236,1.42386,1.42331,1.42356,184000000.0
2006-09-25 23:40:00,1.42371,1.42371,1.42293,1.4233,247300001.0
2006-09-25 23:45:00,1.42315,1.42378,1.42296,1.42345,222100001.0
2006-09-25 23:50:00,1.42339,1.42369,1.42271,1.42271,167000000.0
2006-09-25 23:55:00,1.42316,1.4234,1.42289,1.42314,209500000.0
2006-09-26 00:00:00,1.4235,1.42378,1.42295,1.42378,201200000.0
2006-09-26 00:05:00,1.42379,1.42388,1.42351,1.42373,110600001.0
2006-09-26 00:10:00,1.42372,1.42372,1.42326,1.42362,132200000.0
2006-09-26 00:15:00,1.42339,1.42364,1.42326,1.42351,159300000.0
2006-09-26 00:20:00,1.42357,1.42374,1.42264,1.42321,190000000.0
2006-09-26 00:25:00,1.42309,1.42331,1.42288,1.42296,215700000.0
2006-09-26 00:30:00,1.42286,1.42341,1.42286,1.42307,184000000.0
2006-09-26 00:35:00,1.42329,1.42345,1.42283,1.42323,162200000.0
2006-09-26 00:40:00,1.42315,1.42345,1.42279,1.42331,245700000.0
2006-09-26 00:45:00,1.42329,1.42329,1.42276,1.42302,239800000.0
2006-09-26 00:50:00,1.42301,1.42326,1.4227,1.42326,206300000.0
2006-09-26 00:55:00,1.42334,1.42344,1.42297,1.4234,189100000.0
2006-09-26 01:00:00,1.42335,1.4235,1.42318,1.4235,145800000.0
2006-09-26 01:05:00,1.42342,1.42362,1.42312,1.42343,146200000.0
2006-09-26 01:10:00,1.4233,1.42345,1.42297,1.4233,192400002.0
2006-09-26 01:15:00,1.42341,1.42386,1.42314,1.42376,169000000.0
2006-09-26 01:20:00,1.42375,1.42424,1.42314,1.42421,222400000.0
2006-09-26 01:25:00,1.42415,1.42435,1.42388,1.42416,203800000.0
2006-09-26 01:30:00,1.4242,1.4242,1.42336,1.42358,178400000.0
2006-09-26 01:35:00,1.42347,1.42392,1.42335,1.42362,222700000.0
2006-09-26 01:40:00,1.42364,1.42414,1.42338,1.42396,192100000.0
2006-09-26 01:45:00,1.42386,1.42422,1.42355,1.42394,148100000.0
2006-09-26 01:50:00,1.42383,1.42396,1.42348,1.42361,176400000.0
2006-09-26 01:55:00,1.4238,1.4239,1.42347,1.4238,216300000.0
2006-09-26 02:00:00,1.42351,1.42401,1.42339,1.42369,327500001.0
2006-09-26 02:05:00,1.42365,1.42433,1.42343,1.42402,574600001.0
2006-09-26 02:10:00,1.42382,1.42424,1.42338,1.42371,425600000.0
2006-09-26 02:15:00,1.42361,1.424,1.42314,1.42356,604100002.0
2006-09-26 02:20:00,1.42367,1.42387,1.42335,1.42366,170400000.0
2006-09-26 02:25:00,1.42354,1.42369,1.42307,1.42348,340900001.0
2006-09-26 02:30:00,1.42362,1.42368,1.42304,1.42357,383700001.0
2006-09-26 02:35:00,1.42377,1.42382,1.42334,1.42344,268400001.0
2006-09-26 02:40:00,1.42353,1.42372,1.42335,1.42357,153400001.0
2006-09-26 02:45:00,1.42308,1.42417,1.42302,1.42339,550100003.0
2006-09-26 02:50:00,1.42372,1.42431,1.42347,1.42382,325900001.0
2006-09-26 02:55:00,1.42402,1.42407,1.42359,1.42359,256900000.0
2006-09-26 03:00:00,1.42368,1.42407,1.42352,1.42371,364000002.0
2006-09-26 03:05:00,1.42377,1.4241,1.42345,1.42387,315700003.0
2006-09-26 03:10:00,1.42352,1.42401,1.42344,1.42388,214100000.0
2006-09-26 03:15:00,1.42355,1.42417,1.42355,1.42396,177700001.0
2006-09-26 03:20:00,1.42345,1.42391,1.42328,1.42345,269500000.0
2006-09-26 03:25:00,1.42397,1.424,1.42351,1.42351,349000000.0
2006-09-26 03:30:00,1.42362,1.42402,1.42282,1.42289,201100001.0
2006-09-26 03:35:00,1.42296,1.4234,1.42273,1.42284,325200000.0
2006-09-26 03:40:00,1.42281,1.42348,1.42276,1.42337,338000002.0
2006-09-26 03:45:00,1.42336,1.42355,1.42289,1.42289,222800000.0
2006-09-26 03:50:00,1.42307,1.42313,1.42205,1.42207,346500000.0
2006-09-26 03:55:00,1.42247,1.42308,1.42181,1.42301,635800000.0
2006-09-26 04:00:00,1.42295,1.42307,1.42247,1.42265,550100001.0
2006-09-26 04:05:00,1.4225,1.42354,1.42239,1.42324,563600000.0
2006-09-26 04:10:00,1.42333,1.42354,1.42299,1.42324,412500000.0
2006-09-26 04:15:00,1.4232,1.42348,1.4229,1.42321,412300000.0
2006-09-26 04:20:00,1.42315,1.42358,1.42264,1.42269,450300000.0
2006-09-26 04:25:00,1.42269,1.42332,1.42258,1.42307,582800001.0
2006-09-26 04:30:00,1.42291,1.42298,1.4226,1.42272,146600000.0
2006-09-26 04:35:00,1.42261,1.4231,1.42212,1.42259,471200000.0
2006-09-26 04:40:00,1.42256,1.42287,1.4223,1.42271,293100003.0
2006-09-26 04:45:00,1.42277,1.42299,1.42228,1.42245,336800003.0
2006-09-26 04:50:00,1.42303,1.42303,1.42227,1.42239,198300001.0
2006-09-26 04:55:00,1.4227,1.42273,1.42225,1.42225,356400000.0
2006-09-26 05:00:00,1.42267,1.42291,1.42255,1.42264,510300000.0
2006-09-26 05:05:00,1.4226,1.42285,1.42189,1.42189,1109400003.0
2006-09-26 05:10:00,1.42199,1.42218,1.42158,1.42173,819600001.0
2006-09-26 05:15:00,1.42188,1.42215,1.42154,1.42182,952800002.0
2006-09-26 05:20:00,1.42184,1.42231,1.42172,1.42226,1030900001.0
2006-09-26 05:25:00,1.42231,1.42247,1.42192,1.42207,1032100001.0
2006-09-26 05:30:00,1.42206,1.42237,1.42192,1.42202,862600001.0
2006-09-26 05:35:00,1.42221,1.42229,1.42178,1.42214,748200002.0
2006-09-26 05:40:00,1.42197,1.4224,1.42178,1.4222,828000001.0
2006-09-26 05:45:00,1.4222,1.42247,1.42176,1.42176,935200001.0
2006-09-26 05:50:00,1.42176,1.42225,1.42155,1.42187,1046400003.0
2006-09-26 05:55:00,1.42182,1.42199,1.42167,1.42179,792300002.0
2006-09-26 06:00:00,1.42184,1.42199,1.42164,1.42194,866900002.0
2006-09-26 06:05:00,1.42194,1.42201,1.42134,1.42147,1780500003.0
2006-09-26 06:10:00,1.4215,1.42194,1.42136,1.42171,1637100003.0
2006-09-26 06:15:00,1.42191,1.42191,1.42138,1.42167,1007700007.0
2006-09-26 06:20:00,1.42158,1.42188,1.4214,1.42175,1501900008.0
2006-09-26 06:25:00,1.4218,1.42204,1.42174,1.42191,1319300002.0
2006-09-26 06:30:00,1.42186,1.42221,1.42182,1.4219,1080800002.0
2006-09-26 06:35:00,1.42174,1.42236,1.42171,1.42229,595400001.0
2006-09-26 06:40:00,1.42228,1.42231,1.42185,1.42196,1123100008.0
2006-09-26 06:45:00,1.42204,1.42219,1.42181,1.42194,1051100003.0
2006-09-26 06:50:00,1.42204,1.42227,1.4216,1.42198,1096900004.0
2006-09-26 06:55:00,1.422,1.42222,1.42182,1.42198,966700001.0
2006-09-26 07:00:00,1.42216,1.42238,1.42214,1.42228,890700000.0
2006-09-26 07:05:00,1.42238,1.42238,1.42197,1.42214,1056800003.0
2006-09-26 07:10:00,1.42224,1.42274,1.42221,1.42262,1796300001.0
2006-09-26 07:15:00,1.42278,1.42293,1.42245,1.4226,1448000004.0
2006-09-26 07:20:00,1.42256,1.42269,1.42221,1.42234,1846400001.0
2006-09-26 07:25:00,1.42234,1.42295,1.42225,1.42237,1169400003.0
2006-09-26 07:30:00,1.4224,1.4228,1.42236,1.4228,2180700007.0
2006-09-26 07:35:00,1.42273,1.4233,1.42265,1.4231,1016400003.0
2006-09-26 07:40:00,1.42316,1.4232,1.42272,1.42282,1835500005.0
2006-09-26 07:45:00,1.42287,1.42297,1.42248,1.42274,2963300005.0
2006-09-26 07:50:00,1.42279,1.4231,1.42264,1.42276,2535000002.0
2006-09-26 07:55:00,1.42271,1.42344,1.42269,1.42343,2644300002.0
2006-09-26 08:00:00,1.42345,1.42356,1.42216,1.42235,2028100006.0
2006-09-26 08:05:00,1.42236,1.42248,1.42199,1.42208,2324000006.0
2006-09-26 08:10:00,1.42214,1.42247,1.42176,1.42207,1490800002.0
2006-09-26 08:15:00,1.42203,1.42235,1.42157,1.42169,1286100001.0
2006-09-26 08:20:00,1.42165,1.42196,1.4216,1.42169,1916300004.0
2006-09-26 08:25:00,1.42171,1.42181,1.4209,1.42135,2385700007.0
2006-09-26 08:30:00,1.42134,1.42149,1.42019,1.42019,1923400001.0
2006-09-26 08:35:00,1.42021,1.42081,1.41903,1.41929,2127800006.0
2006-09-26 08:40:00,1.41921,1.41989,1.41891,1.41972,2142700006.0
2006-09-26 08:45:00,1.41996,1.42055,1.41984,1.42006,2779600009.0
2006-09-26 08:50:00,1.42005,1.42011,1.4186,1.41895,2956900009.0
2006-09-26 08:55:00,1.41892,1.41914,1.41839,1.41846,2518900009.0
2006-09-26 09:00:00,1.4184,1.41857,1.41799,1.41827,2805200005.0
2006-09-26 09:05:00,1.41822,1.41862,1.41785,1.41807,2011200006.0
2006-09-26 09:10:00,1.41814,1.41817,1.41716,1.41766,2184700003.0
2006-09-26 09:15:00,1.41758,1.41758,1.41702,1.41741,2236300003.0
2006-09-26 09:20:00,1.41758,1.41835,1.41747,1.4179,1689800004.0
2006-09-26 09:25:00,1.41789,1.41812,1.41775,1.41805,2327600002.0
2006-09-26 09:30:00,1.41799,1.41838,1.41786,1.41807,2384800005.0
2006-09-26 09:35:00,1.41807,1.41858,1.41807,1.4182,1841800002.0
2006-09-26 09:40:00,1.41828,1.41885,1.41804,1.41859,2214000007.0
2006-09-26 09:45:00,1.41872,1.41917,1.4184,1.41892,2142400006.0
2006-09-26 09:50:00,1.41877,1.41897,1.41839,1.41858,2525900006.0
2006-09-26 09:55:00,1.41844,1.41929,1.41839,1.41903,3020200006.0
2006-09-26 10:00:00,1.41891,1.4202,1.41877,1.41956,2358800004.0
2006-09-26 10:05:00,1.41957,1.42062,1.41957,1.42059,2571100005.0
2006-09-26 10:10:00,1.42037,1.42043,1.41777,1.41777,2260600004.0
2006-09-26 10:15:00,1.41792,1.41886,1.41773,1.41824,1882300005.0
2006-09-26 10:20:00,1.41815,1.4192,1.41815,1.41877,2172200001.0
2006-09-26 10:25:00,1.41882,1.41956,1.41858,1.41951,2499500002.0
2006-09-26 10:30:00,1.4197,1.42042,1.41943,1.42032,2429900003.0
2006-09-26 10:35:00,1.42021,1.4204,1.41962,1.41979,2463500007.0
2006-09-26 10:40:00,1.41974,1.42025,1.41951,1.41997,2477700008.0
2006-09-26 10:45:00,1.42,1.42023,1.41891,1.41915,2213100009.0
2006-09-26 10:50:00,1.41911,1.41941,1.41856,1.41887,2259500004.0
2006-09-26 10:55:00,1.4189,1.41911,1.4179,1.41809,2580400005.0
2006-09-26 11:00:00,1.41821,1.41853,1.41801,1.41821,2486900003.0
2006-09-26 11:05:00,1.41826,1.4189,1.41814,1.41857,2127200002.0
2006-09-26 11:10:00,1.41852,1.4188,1.41807,1.4186,2409700005.0
2006-09-26 11:15:00,1.41867,1.4192,1.4185,1.41885,2131700004.0
2006-09-26 11:20:00,1.4188,1.41925,1.41869,1.4191,2682500007.0
2006-09-26 11:25:00,1.4191,1.41915,1.41853,1.41895,2431500007.0
2006-09-26 11:30:00,1.41888,1.4189,1.41821,1.41838,2573800009.0
2006-09-26 11:35:00,1.41855,1.41876,1.41778,1.41791,2668000004.0
2006-09-26 11:40:00,1.4179,1.41837,1.41735,1.4174,3122100001.0
2006-09-26 11:45:00,1.41753,1.41782,1.41718,1.41739,2510400002.0
2006-09-26 11:50:00,1.41737,1.41737,1.41591,1.41613,1263600002.0
2006-09-26 11:55:00,1.41629,1.41706,1.41585,1.41612,2263700006.0
2006-09-26 12:00:00,1.41616,1.41685,1.41579,1.41656,2130900001.0
2006-09-26 12:05:00,1.41682,1.41736,1.41639,1.41663,2143300006.0
2006-09-26 12:10:00,1.41676,1.41739,1.41642,1.41727,2094200008.0
2006-09-26 12:15:00,1.41716,1.41765,1.41706,1.41711,1690100003.0
2006-09-26 12:20:00,1.41703,1.4177,1.41679,1.4173,2195800006.0
2006-09-26 12:25:00,1.41758,1.41801,1.41728,1.41737,2660700007.0
2006-09-26 12:30:00,1.41728,1.41787,1.41694,1.41757,2688200006.0
2006-09-26 12:35:00,1.41775,1.41796,1.41743,1.41772,2729300004.0
2006-09-26 12:40:00,1.41771,1.41809,1.41762,1.41792,2035300004.0
2006-09-26 12:45:00,1.41782,1.41791,1.41695,1.41719,2297600002.0
2006-09-26 12:50:00,1.41724,1.41758,1.41686,1.41756,1924400007.0
2006-09-26 12:55:00,1.41756,1.41773,1.41673,1.41707,2392200008.0
2006-09-26 13:00:00,1.41702,1.41713,1.41603,1.41616,1585700003.0
2006-09-26 13:05:00,1.41574,1.4163,1.41541,1.41584,1413500002.0
2006-09-26 13:10:00,1.41603,1.41649,1.41587,1.41635,1537600006.0
2006-09-26 13:15:00,1.4162,1.41632,1.41535,1.41575,1283700002.0
2006-09-26 13:20:00,1.41573,1.41584,1.41527,1.41556,1077600002.0
2006-09-26 13:25:00,1.4157,1.41584,1.41484,1.41525,1808600004.0
2006-09-26 13:30:00,1.41536,1.41611,1.41532,1.41572,1978200002.0
2006-09-26 13:35:00,1.4159,1.41611,1.41431,1.41442,2039800002.0
2006-09-26 13:40:00,1.41423,1.4146,1.41396,1.41424,1192500004.0
2006-09-26 13:45:00,1.41431,1.41464,1.41412,1.41439,1827600005.0
2006-09-26 13:50:00,1.41441,1.4152,1.41435,1.41462,1858300004.0
2006-09-26 13:55:00,1.41453,1.41468,1.41422,1.41446,1776700003.0
2006-09-26 14:00:00,1.4144,1.41472,1.41395,1.41404,1894600003.0
2006-09-26 14:05:00,1.41416,1.41438,1.41389,1.41407,1718600002.0
2006-09-26 14:10:00,1.41424,1.41474,1.41424,1.41448,1010000002.0
2006-09-26 14:15:00,1.41441,1.41469,1.41411,1.41442,2214700009.0
2006-09-26 14:20:00,1.41447,1.41494,1.41402,1.41466,1771600004.0
2006-09-26 14:25:00,1.4148,1.41549,1.41429,1.41474,1634900005.0
2006-09-26 14:30:00,1.41465,1.41465,1.41355,1.41402,184500000.0
2006-09-26 14:35:00,1.4141,1.41451,1.4138,1.4141,192900001.0
2006-09-26 14:40:00,1.41418,1.41418,1.41302,1.41322,231000000.0
2006-09-26 14:45:00,1.41316,1.41364,1.41296,1.41343,212900000.0
2006-09-26 14:50:00,1.4133,1.41349,1.41274,1.41279,236100000.0
2006-09-26 14:55:00,1.41313,1.41356,1.413,1.41346,195600000.0
2006-09-26 15:00:00,1.41342,1.41403,1.41301,1.41379,202100000.0
2006-09-26 15:05:00,1.41371,1.41465,1.41368,1.41461,246600000.0
2006-09-26 15:10:00,1.41443,1.4145,1.41405,1.41417,154400001.0
2006-09-26 15:15:00,1.41433,1.41467,1.41417,1.4144,168900000.0
2006-09-26 15:20:00,1.41448,1.41466,1.41411,1.41424,180400000.0
2006-09-26 15:25:00,1.41414,1.41482,1.41402,1.41463,183000001.0
2006-09-26 15:30:00,1.41471,1.41483,1.41393,1.41411,171000000.0
2006-09-26 15:35:00,1.41424,1.41489,1.41378,1.41464,238900000.0
2006-09-26 15:40:00,1.41492,1.41547,1.41462,1.41536,208900003.0
2006-09-26 15:45:00,1.41526,1.41597,1.41491,1.41597,211700000.0
2006-09-26 15:50:00,1.41629,1.41648,1.41582,1.41595,161500000.0
2006-09-26 15:55:00,1.41599,1.41634,1.41561,1.41564,186100001.0
2006-09-26 16:00:00,1.41539,1.41592,1.41477,1.41492,164400001.0
2006-09-26 16:05:00,1.41501,1.41581,1.41479,1.41539,181600000.0
2006-09-26 16:10:00,1.41534,1.41536,1.41454,1.41484,221200003.0
2006-09-26 16:15:00,1.41457,1.41565,1.41443,1.41527,187700001.0
2006-09-26 16:20:00,1.41504,1.41568,1.41477,1.4155,200300000.0
2006-09-26 16:25:00,1.41578,1.41691,1.41526,1.41591,201200000.0
2006-09-26 16:30:00,1.41584,1.41637,1.41561,1.41628,221400000.0
2006-09-26 16:35:00,1.4164,1.41645,1.41569,1.41622,290500002.0
2006-09-26 16:40:00,1.41622,1.41622,1.41545,1.41577,214600001.0
2006-09-26 16:45:00,1.41574,1.41595,1.41497,1.41519,206200001.0
2006-09-26 16:50:00,1.41508,1.41511,1.41455,1.41483,208800000.0
2006-09-26 16:55:00,1.41502,1.41527,1.41447,1.41527,156200000.0
2006-09-26 17:00:00,1.41472,1.4153,1.4147,1.41495,230600002.0
2006-09-26 17:05:00,1.41493,1.41535,1.4147,1.41513,201900000.0
2006-09-26 17:10:00,1.41502,1.41546,1.41447,1.41501,229900000.0
2006-09-26 17:15:00,1.41519,1.41544,1.41434,1.41481,156800000.0
2006-09-26 17:20:00,1.41477,1.41484,1.41405,1.41451,206600002.0
2006-09-26 17:25:00,1.41441,1.41506,1.41431,1.41494,230700001.0
2006-09-26 17:30:00,1.41478,1.41529,1.41433,1.415,248800000.0
2006-09-26 17:35:00,1.41507,1.41535,1.41474,1.41514,244100000.0
2006-09-26 17:40:00,1.41493,1.41512,1.41438,1.41488,184600000.0
2006-09-26 17:45:00,1.41495,1.41566,1.41476,1.41554,228800001.0
2006-09-26 17:50:00,1.41569,1.4162,1.41543,1.41617,186400001.0
2006-09-26 17:55:00,1.41624,1.41634,1.41502,1.41514,227800001.0
2006-09-26 18:00:00,1.41542,1.41554,1.41494,1.41518,223700000.0
2006-09-26 18:05:00,1.41529,1.41584,1.41517,1.41544,226800000.0
2006-09-26 18:10:00,1.41554,1.41678,1.41554,1.41653,181400001.0
2006-09-26 18:15:00,1.41604,1.41626,1.41579,1.41611,159500000.0
2006-09-26 18:20:00,1.41618,1.41656,1.41584,1.41588,170300000.0
2006-09-26 18:25:00,1.41608,1.41618,1.41529,1.41529,175600000.0
2006-09-26 18:30:00,1.41523,1.41606,1.41512,1.41598,196600000.0
2006-09-26 18:35:00,1.416,1.416,1.41465,1.41493,181900000.0
2006-09-26 18:40:00,1.4148,1.41513,1.41456,1.41469,169400000.0
2006-09-26 18:45:00,1.4151,1.41519,1.41459,1.41474,163300001.0
2006-09-26 18:50:00,1.4149,1.4153,1.41467,1.41501,218900000.0
2006-09-26 18:55:00,1.41469,1.41478,1.4142,1.41459,194300000.0
2006-09-26 19:00:00,1.41474,1.41493,1.4141,1.41434,260500002.0
2006-09-26 19:05:00,1.41434,1.4144,1.41384,1.41416,186100000.0
2006-09-26 19:10:00,1.41427,1.41436,1.41378,1.41425,213700001.0
2006-09-26 19:15:00,1.41407,1.4143,1.4137,1.4141,200100001.0
2006-09-26 19:20:00,1.41407,1.41448,1.41381,1.41427,194100000.0
2006-09-26 19:25:00,1.41447,1.4145,1.41352,1.41393,196800002.0
2006-09-26 19:30:00,1.41398,1.41441,1.41369,1.41369,210600000.0
2006-09-26 19:35:00,1.41369,1.41388,1.41321,1.41383,188200002.0
2006-09-26 19:40:00,1.41388,1.41402,1.41351,1.41395,221100001.0
2006-09-26 19:45:00,1.41379,1.41393,1.41299,1.41341,233900000.0
2006-09-26 19:50:00,1.41348,1.41348,1.41305,1.41339,191600000.0
2006-09-26 19:55:00,1.41324,1.41338,1.41294,1.41309,171100001.0
2006-09-26 20:00:00,1.41302,1.41348,1.41277,1.41329,220700000.0
2006-09-26 20:05:00,1.41344,1.4136,1.41294,1.41315,187700000.0
2006-09-26 20:10:00,1.41281,1.41333,1.41268,1.4132,190000000.0
2006-09-26 20:15:00,1.41322,1.41362,1.41309,1.41338,268100001.0
2006-09-26 20:20:00,1.41334,1.41341,1.41297,1.41309,197900000.0
2006-09-26 20:25:00,1.41344,1.41372,1.41279,1.41345,181600000.0
2006-09-26 20:30:00,1.41363,1.41396,1.41311,1.41394,185700000.0
2006-09-26 20:35:00,1.41388,1.41454,1.41366,1.41432,225100000.0
2006-09-26 20:40:00,1.41436,1.4149,1.41432,1.41448,195900000.0
2006-09-26 20:45:00,1.41425,1.41459,1.41418,1.41431,244800002.0
2006-09-26 20:50:00,1.41425,1.41471,1.41354,1.41362,212000002.0
2006-09-26 20:55:00,1.41358,1.41386,1.4132,1.41334,183400000.0
2006-09-26 21:00:00,1.41312,1.41352,1.41263,1.4129,211700002.0
2006-09-26 21:05:00,1.41272,1.41319,1.41254,1.41283,181300000.0
2006-09-26 21:10:00,1.41306,1.41321,1.41263,1.41274,223700000.0
2006-09-26 21:15:00,1.41281,1.4131,1.4123,1.4129,200400000.0
2006-09-26 21:20:00,1.41303,1.4132,1.41231,1.41246,189000001.0
2006-09-26 21:25:00,1.41251,1.41281,1.41205,1.41208,166900000.0
2006-09-26 21:30:00,1.41218,1.41227,1.41186,1.41214,193200000.0
2006-09-26 21:35:00,1.41224,1.41255,1.41172,1.41189,173000000.0
2006-09-26 21:40:00,1.41173,1.41237,1.41153,1.41221,187400001.0
2006-09-26 21:45:00,1.41221,1.41239,1.41192,1.41214,198900000.0
2006-09-26 21:50:00,1.41226,1.41313,1.41226,1.41313,252200001.0
2006-09-26 21:55:00,1.41294,1.41347,1.41271,1.41281,204200000.0
2006-09-26 22:00:00,1.41297,1.41312,1.41247,1.41247,162000000.0
2006-09-26 22:05:00,1.41258,1.41292,1.41223,1.41263,192400001.0
2006-09-26 22:10:00,1.4126,1.41283,1.41231,1.41264,185600000.0
2006-09-26 22:15:00,1.41275,1.41287,1.4123,1.41272,214200001.0
2006-09-26 22:20:00,1.41267,1.41325,1.41262,1.41284,213600001.0
2006-09-26 22:25:00,1.41276,1.41287,1.41233,1.41272,185300000.0
2006-09-26 22:30:00,1.41268,1.41317,1.41235,1.41285,199000000.0
2006-09-26 22:35:00,1.41305,1.4132,1.41257,1.41282,213800000.0
2006-09-26 22:40:00,1.41285,1.41303,1.41245,1.41296,189700000.0
2006-09-26 22:45:00,1.41295,1.41325,1.41272,1.41296,205100001.0
2006-09-26 22:50:00,1.41293,1.41317,1.41261,1.41295,191700001.0
2006-09-26 22:55:00,1.41315,1.41355,1.41278,1.41349,192900000.0
2006-09-26 23:00:00,1.41306,1.41306,1.41241,1.41296,197000001.0
2006-09-26 23:05:00,1.41298,1.41313,1.41243,1.41248,226400000.0
2006-09-26 23:10:00,1.41242,1.41271,1.41163,1.41179,197700001.0
2006-09-26 23:15:00,1.41184,1.41184,1.4111,1.41156,230700001.0
2006-09-26 23:20:00,1.41177,1.41208,1.41123,1.41166,207100000.0
2006-09-26 23:25:00,1.41184,1.41245,1.41184,1.41216,220900000.0
2006-09-26 23:30:00,1.41193,1.41206,1.41146,1.41185,174800000.0
2006-09-26 23:35:00,1.41206,1.4121,1.41131,1.41164,197700000.0
2006-09-26 23:40:00,1.41191,1.41191,1.41089,1.41135,197500000.0
2006-09-26 23:45:00,1.41132,1.41155,1.41098,1.41121,188300001.0
2006-09-26 23:50:00,1.41126,1.41219,1.41104,1.41142,169600000.0
2006-09-26 23:55:00,1.41182,1.41219,1.41168,1.41191,245800002.0
2006-09-27 00:00:00,1.41204,1.41215,1.4116,1.41211,188000000.0
2006-09-27 00:05:00,1.41209,1.41228,1.4118,1.41205,206900000.0
2006-09-27 00:10:00,1.41216,1.41222,1.41172,1.41215,130600000.0
2006-09-27 00:15:00,1.4119,1.41206,1.41175,1.41199,149200000.0
2006-09-27 00:20:00,1.41188,1.41211,1.41151,1.41209,173500000.0
2006-09-27 00:25:00,1.41189,1.41213,1.41152,1.4118,184100000.0
2006-09-27 00:30:00,1.41159,1.4122,1.41159,1.41182,176000000.0
2006-09-27 00:35:00,1.41183,1.41198,1.41137,1.41158,179500000.0
2006-09-27 00:40:00,1.41163,1.41182,1.4113,1.41168,192400000.0
2006-09-27 00:45:00,1.41179,1.41215,1.41145,1.41207,179800000.0
2006-09-27 00:50:00,1.41202,1.41227,1.41164,1.41209,215300001.0
2006-09-27 00:55:00,1.41206,1.41209,1.41169,1.41194,177300000.0
2006-09-27 01:00:00,1.41186,1.41212,1.41164,1.41179,199700000.0
2006-09-27 01:05:00,1.41185,1.41204,1.41155,1.41204,174900000.0
2006-09-27 01:10:00,1.41213,1.41246,1.41182,1.41221,178700000.0
2006-09-27 01:15:00,1.4123,1.41282,1.41194,1.41262,152700000.0
2006-09-27 01:20:00,1.41274,1.41301,1.41221,1.41301,159400000.0
2006-09-27 01:25:00,1.41296,1.41344,1.41276,1.41322,210400001.0
2006-09-27 01:30:00,1.41329,1.41338,1.41274,1.41313,197900000.0
2006-09-27 01:35:00,1.41311,1.41331,1.41266,1.41295,186900000.0
2006-09-27 01:40:00,1.41289,1.41343,1.41264,1.41339,175700000.0
2006-09-27 01:45:00,1.41349,1.41395,1.41331,1.4138,212900000.0
2006-09-27 01:50:00,1.41379,1.41408,1.41345,1.41383,167700000.0
2006-09-27 01:55:00,1.41377,1.41398,1.41339,1.41347,196200000.0
2006-09-27 02:00:00,1.41327,1.41411,1.41312,1.41393,345000001.0
2006-09-27 02:05:00,1.41391,1.41412,1.41352,1.4139,626000001.0
2006-09-27 02:10:00,1.41366,1.41402,1.41355,1.41393,416700000.0
2006-09-27 02:15:00,1.41388,1.41425,1.41306,1.41333,593000000.0
2006-09-27 02:20:00,1.41346,1.41365,1.41317,1.41338,189800001.0
2006-09-27 02:25:00,1.41317,1.41346,1.41255,1.41276,322000000.0
2006-09-27 02:30:00,1.41317,1.41331,1.41267,1.41328,421400001.0
2006-09-27 02:35:00,1.41334,1.4134,1.41268,1.41276,266500001.0
2006-09-27 02:40:00,1.41295,1.41312,1.41284,1.41312,195000001.0
2006-09-27 02:45:00,1.41265,1.41319,1.41247,1.41268,572200002.0
2006-09-27 02:50:00,1.41301,1.41327,1.41237,1.41314,235600001.0
2006-09-27 02:55:00,1.41313,1.41313,1.41271,1.41292,320800001.0
2006-09-27 03:00:00,1.41296,1.41311,1.41261,1.41276,353000001.0
2006-09-27 03:05:00,1.41276,1.41315,1.41218,1.41266,283400000.0
2006-09-27 03:10:00,1.41215,1.41268,1.4121,1.41254,191500000.0
2006-09-27 03:15:00,1.41225,1.4133,1.41225,1.41317,207900000.0
2006-09-27 03:20:00,1.41268,1.41317,1.41247,1.41284,285400000.0
2006-09-27 03:25:00,1.41313,1.41313,1.41237,1.41266,333600000.0
2006-09-27 03:30:00,1.41275,1.41353,1.41272,1.41284,209500001.0
2006-09-27 03:35:00,1.41293,1.41322,1.41264,1.4127,317200001.0
2006-09-27 03:40:00,1.41276,1.41348,1.41276,1.41328,304900000.0
2006-09-27 03:45:00,1.41328,1.41351,1.41283,1.41286,209900001.0
2006-09-27 03:50:00,1.41306,1.41321,1.41253,1.41281,350900002.0
2006-09-27 03:55:00,1.41315,1.41369,1.4126,1.41359,595800003.0
2006-09-27 04:00:00,1.41358,1.41359,1.41295,1.41307,622900000.0
2006-09-27 04:05:00,1.41299,1.41359,1.41265,1.4134,554300001.0
2006-09-27 04:10:00,1.41359,1.41374,1.4128,1.413,407500000.0
2006-09-27 04:15:00,1.41318,1.41342,1.41276,1.41311,453300000.0
2006-09-27 04:20:00,1.41312,1.41351,1.41284,1.41307,474300003.0
2006-09-27 04:25:00,1.41305,1.41352,1.41302,1.4134,589100004.0
2006-09-27 04:30:00,1.41326,1.41378,1.41317,1.41367,228700000.0
2006-09-27 04:35:00,1.41343,1.41379,1.4129,1.41353,561400002.0
2006-09-27 04:40:00,1.41348,1.41385,1.4133,1.41374,260900001.0
2006-09-27 04:45:00,1.41373,1.41397,1.41333,1.41349,316700000.0
2006-09-27 04:50:00,1.41398,1.41426,1.41346,1.41394,214300000.0
2006-09-27 04:55:00,1.41427,1.41464,1.41401,1.41405,247600000.0
2006-09-27 05:00:00,1.41444,1.4146,1.4142,1.41437,545600002.0
2006-09-27 05:05:00,1.41436,1.41479,1.41429,1.41446,1228700003.0
2006-09-27 05:10:00,1.41451,1.41461,1.4143,1.41435,902600002.0
2006-09-27 05:15:00,1.41445,1.41482,1.41422,1.41454,994600002.0
2006-09-27 05:20:00,1.4146,1.41489,1.41425,1.41427,1176200003.0
2006-09-27 05:25:00,1.41448,1.41484,1.41435,1.41453,1031400001.0
2006-09-27 05:30:00,1.41453,1.41487,1.4143,1.41433,778100000.0
2006-09-27 05:35:00,1.41456,1.41534,1.4143,1.41522,758600002.0
2006-09-27 05:40:00,1.41516,1.41562,1.41507,1.41542,783000002.0
2006-09-27 05:45:00,1.41547,1.41574,1.41486,1.41493,913900003.0
2006-09-27 05:50:00,1.41497,1.41544,1.41474,1.41508,1002200004.0
2006-09-27 05:55:00,1.41502,1.41512,1.41472,1.41475,575900000.0
2006-09-27 06:00:00,1.41479,1.41497,1.41464,1.41489,909600001.0
2006-09-27 06:05:00,1.4152,1.4152,1.4147,1.41485,1464800000.0
2006-09-27 06:10:00,1.41495,1.41517,1.41459,1.41489,1757600003.0
2006-09-27 06:15:00,1.41487,1.41499,1.41466,1.41484,933000003.0
2006-09-27 06:20:00,1.41478,1.415,1.4146,1.41481,1467100005.0
2006-09-27 06:25:00,1.41483,1.41501,1.41469,1.41483,1421600004.0
2006-09-27 06:30:00,1.41479,1.41519,1.41474,1.41489,1135600002.0
2006-09-27 06:35:00,1.41489,1.41514,1.41459,1.41465,546900003.0
2006-09-27 06:40:00,1.41463,1.41474,1.41442,1.41452,1099100002.0
2006-09-27 06:45:00,1.41456,1.41492,1.41444,1.41466,1007200002.0
2006-09-27 06:50:00,1.41462,1.41484,1.41421,1.41447,1043600006.0
2006-09-27 06:55:00,1.41446,1.41474,1.41432,1.41456,987200002.0
2006-09-27 07:00:00,1.41471,1.41479,1.41445,1.41465,1216400004.0
2006-09-27 07:05:00,1.41468,1.41473,1.41435,1.41448,1012500001.0
2006-09-27 07:10:00,1.41462,1.4147,1.41433,1.41438,1843100003.0
2006-09-27 07:15:00,1.41455,1.41492,1.41425,1.41478,1518600002.0
2006-09-27 07:20:00,1.41473,1.41477,1.41443,1.41455,1938300009.0
2006-09-27 07:25:00,1.41452,1.41461,1.41423,1.41429,1272200002.0
2006-09-27 07:30:00,1.41427,1.41447,1.41373,1.41389,1878900003.0
2006-09-27 07:35:00,1.41381,1.41442,1.41381,1.41429,1289800003.0
2006-09-27 07:40:00,1.41445,1.41461,1.41422,1.41429,1891600007.0
2006-09-27 07:45:00,1.4144,1.41511,1.41408,1.4151,2688200006.0
2006-09-27 07:50:00,1.41507,1.41521,1.41438,1.41443,2537900005.0
2006-09-27 07:55:00,1.41438,1.41463,1.41401,1.41422,2786100002.0
2006-09-27 08:00:00,1.41433,1.41485,1.41425,1.41457,1947700004.0
2006-09-27 08:05:00,1.4147,1.41474,1.41369,1.41369,2290600005.0
2006-09-27 08:10:00,1.41367,1.41413,1.41346,1.41384,1619200001.0
2006-09-27 08:15:00,1.41368,1.41388,1.41353,1.41361,1292900001.0
2006-09-27 08:20:00,1.41368,1.41402,1.41318,1.41333,1918700005.0
2006-09-27 08:25:00,1.41344,1.41449,1.41314,1.4144,2324700003.0
2006-09-27 08:30:00,1.41438,1.41463,1.41417,1.41437,1947500005.0
2006-09-27 08:35:00,1.41437,1.4148,1.41427,1.41461,2114200005.0
2006-09-27 08:40:00,1.41454,1.41485,1.41416,1.41421,2200700010.0
2006-09-27 08:45:00,1.41422,1.41516,1.41399,1.41478,2809100006.0
2006-09-27 08:50:00,1.41498,1.41537,1.41442,1.4146,2859500006.0
2006-09-27 08:55:00,1.41445,1.41445,1.41376,1.4141,2440100003.0
2006-09-27 09:00:00,1.41418,1.41462,1.41383,1.41411,2789100005.0
2006-09-27 09:05:00,1.41418,1.41451,1.41393,1.41407,2028700004.0
2006-09-27 09:10:00,1.4139,1.41442,1.41382,1.41419,2087400005.0
2006-09-27 09:15:00,1.41404,1.41418,1.41343,1.41347,2122400006.0
2006-09-27 09:20:00,1.41341,1.41427,1.41341,1.41379,1713700004.0
2006-09-27 09:25:00,1.41364,1.41411,1.4136,1.41397,2294400004.0
2006-09-27 09:30:00,1.41385,1.41403,1.41307,1.41324,2343500007.0
2006-09-27 09:35:00,1.41326,1.41371,1.41323,1.41331,2005000005.0
2006-09-27 09:40:00,1.41327,1.41384,1.41315,1.41345,2130900005.0
2006-09-27 09:45:00,1.41347,1.41384,1.41322,1.41383,2065100002.0
2006-09-27 09:50:00,1.41393,1.41456,1.41384,1.41419,2465200009.0
2006-09-27 09:55:00,1.41422,1.41498,1.41422,1.41454,3002100010.0
2006-09-27 10:00:00,1.41428,1.41456,1.41395,1.41434,2507900010.0
2006-09-27 10:05:00,1.41416,1.41457,1.41374,1.41432,2527500009.0
2006-09-27 10:10:00,1.4142,1.41446,1.4136,1.4136,2308500004.0
2006-09-27 10:15:00,1.41364,1.41374,1.4129,1.41341,1948200004.0
2006-09-27 10:20:00,1.41345,1.41395,1.41342,1.4138,2293000008.0
2006-09-27 10:25:00,1.41386,1.41417,1.4135,1.41407,2607500012.0
2006-09-27 10:30:00,1.41412,1.41444,1.41356,1.41377,2626100006.0
2006-09-27 10:35:00,1.41374,1.41433,1.4137,1.41418,2385500004.0
2006-09-27 10:40:00,1.41412,1.41456,1.41388,1.41416,2309600006.0
2006-09-27 10:45:00,1.41411,1.41464,1.41388,1.41446,2231000004.0
2006-09-27 10:50:00,1.41458,1.41512,1.41442,1.41501,2219900004.0
2006-09-27 10:55:00,1.41502,1.41548,1.4146,1.41515,2522800005.0
2006-09-27 11:00:00,1.41525,1.41542,1.41497,1.41526,2292300006.0
2006-09-27 11:05:00,1.41528,1.41567,1.41516,1.41525,2225100005.0
2006-09-27 11:10:00,1.41518,1.4162,1.41512,1.4162,2314100003.0
2006-09-27 11:15:00,1.41633,1.41712,1.41608,1.41676,2197800004.0
2006-09-27 11:20:00,1.41676,1.41715,1.4165,1.41672,2721500009.0
2006-09-27 11:25:00,1.41671,1.41692,1.41649,1.41673,2508100009.0
2006-09-27 11:30:00,1.41666,1.41687,1.41596,1.41611,2702500009.0
2006-09-27 11:35:00,1.41629,1.41679,1.41615,1.41648,2927200008.0
2006-09-27 11:40:00,1.41639,1.41648,1.41556,1.41573,3248900006.0
2006-09-27 11:45:00,1.41592,1.41613,1.41546,1.41573,2594700007.0
2006-09-27 11:50:00,1.41564,1.41571,1.41525,1.41535,1299900006.0
2006-09-27 11:55:00,1.41561,1.41594,1.41553,1.41563,2314500002.0
2006-09-27 12:00:00,1.4157,1.41628,1.41547,1.41582,1910500001.0
2006-09-27 12:05:00,1.41581,1.41605,1.41544,1.41598,2041000006.0
2006-09-27 12:10:00,1.416,1.4161,1.41569,1.41602,1982600001.0
2006-09-27 12:15:00,1.41592,1.41633,1.41522,1.41625,1577100001.0
2006-09-27 12:20:00,1.41625,1.4167,1.41613,1.41641,2137400008.0
2006-09-27 12:25:00,1.41669,1.41694,1.41632,1.41651,2559300008.0
2006-09-27 12:30:00,1.41646,1.41708,1.41638,1.41675,2681300009.0
2006-09-27 12:35:00,1.41698,1.41744,1.41664,1.41676,2844700005.0
2006-09-27 12:40:00,1.41678,1.41701,1.41628,1.41643,2031300006.0
2006-09-27 12:45:00,1.41632,1.41635,1.41575,1.41599,2384400003.0
2006-09-27 12:50:00,1.41577,1.4161,1.41526,1.41601,1942600006.0
2006-09-27 12:55:00,1.41601,1.41614,1.41531,1.41566,2438000003.0
2006-09-27 13:00:00,1.41583,1.41589,1.41499,1.41521,1582600004.0
2006-09-27 13:05:00,1.41527,1.41576,1.41515,1.41534,1310100004.0
2006-09-27 13:10:00,1.41535,1.41561,1.41504,1.41509,1494000004.0
2006-09-27 13:15:00,1.41509,1.41551,1.4148,1.41537,1238400002.0
2006-09-27 13:20:00,1.41529,1.41547,1.41519,1.41539,1073000001.0
2006-09-27 13:25:00,1.41535,1.41544,1.41493,1.41541,1816900001.0
2006-09-27 13:30:00,1.4155,1.41608,1.41546,1.41575,1935300004.0
2006-09-27 13:35:00,1.41592,1.41653,1.41589,1.41623,2068800005.0
2006-09-27 13:40:00,1.41599,1.41644,1.41536,1.41583,1236000001.0
2006-09-27 13:45:00,1.41591,1.41639,1.41564,1.41619,1948600008.0
2006-09-27 13:50:00,1.41612,1.41622,1.41532,1.41564,1882800005.0
2006-09-27 13:55:00,1.4156,1.4156,1.41507,1.41528,1693400005.0
2006-09-27 14:00:00,1.41519,1.41537,1.41455,1.41456,1910800007.0
2006-09-27 14:05:00,1.41465,1.4149,1.4141,1.4143,1624100001.0
2006-09-27 14:10:00,1.41431,1.41436,1.41403,1.41421,989400002.0
2006-09-27 14:15:00,1.4141,1.41431,1.41247,1.41256,1996300003.0
2006-09-27 14:20:00,1.41252,1.41293,1.4121,1.4126,1819700003.0
2006-09-27 14:25:00,1.41259,1.413,1.41222,1.41299,1664800000.0
2006-09-27 14:30:00,1.41257,1.41512,1.41208,1.41482,189800001.0
2006-09-27 14:35:00,1.41459,1.41459,1.41274,1.41282,173300001.0
2006-09-27 14:40:00,1.41285,1.41298,1.41181,1.41215,212600000.0
2006-09-27 14:45:00,1.41172,1.41238,1.41144,1.41222,196500002.0
2006-09-27 14:50:00,1.41206,1.4126,1.41176,1.41177,175700000.0
2006-09-27 14:55:00,1.41207,1.41242,1.4118,1.41211,166800000.0
2006-09-27 15:00:00,1.41228,1.413,1.41209,1.413,214300002.0
2006-09-27 15:05:00,1.41294,1.41363,1.41252,1.41306,206800000.0
2006-09-27 15:10:00,1.41298,1.41405,1.41277,1.41372,187900000.0
2006-09-27 15:15:00,1.41395,1.41443,1.41357,1.41414,219800001.0
2006-09-27 15:20:00,1.41428,1.41473,1.41407,1.41473,148200000.0
2006-09-27 15:25:00,1.41469,1.4153,1.41427,1.41516,195700000.0
2006-09-27 15:30:00,1.41517,1.41524,1.41455,1.415,164100001.0
2006-09-27 15:35:00,1.41512,1.41592,1.41493,1.41565,168100000.0
2006-09-27 15:40:00,1.41599,1.41623,1.41551,1.41573,198400000.0
2006-09-27 15:45:00,1.41551,1.41612,1.41538,1.41597,212500000.0
2006-09-27 15:50:00,1.41583,1.41612,1.41476,1.41484,177900000.0
2006-09-27 15:55:00,1.41511,1.41552,1.4148,1.41488,165000000.0
2006-09-27 16:00:00,1.41474,1.4157,1.41394,1.41433,169500002.0
2006-09-27 16:05:00,1.41418,1.41486,1.41396,1.41431,162800000.0
2006-09-27 16:10:00,1.41449,1.41462,1.41377,1.41405,234500001.0
2006-09-27 16:15:00,1.41385,1.41537,1.41371,1.41532,165000001.0
2006-09-27 16:20:00,1.41513,1.41568,1.41493,1.41552,225500001.0
2006-09-27 16:25:00,1.41563,1.41585,1.41503,1.41529,243000000.0
2006-09-27 16:30:00,1.41542,1.4161,1.41519,1.41601,252500000.0
2006-09-27 16:35:00,1.4162,1.41623,1.41547,1.41584,186500000.0
2006-09-27 16:40:00,1.41573,1.41671,1.41557,1.41671,193300000.0
2006-09-27 16:45:00,1.41644,1.41673,1.41584,1.4165,212400001.0
2006-09-27 16:50:00,1.41651,1.41655,1.41583,1.41601,202600000.0
2006-09-27 16:55:00,1.41609,1.41639,1.4156,1.41639,165500001.0
2006-09-27 17:00:00,1.41588,1.4172,1.41568,1.41679,209800001.0
2006-09-27 17:05:00,1.41653,1.41711,1.41619,1.417,197900000.0
2006-09-27 17:10:00,1.41668,1.41708,1.41614,1.41633,205200000.0
2006-09-27 17:15:00,1.41654,1.41654,1.41559,1.41594,209500002.0
2006-09-27 17:20:00,1.41618,1.41628,1.41513,1.41562,167300001.0
2006-09-27 17:25:00,1.41561,1.41599,1.41556,1.41591,209800000.0
2006-09-27 17:30:00,1.41594,1.41613,1.41552,1.41582,214800001.0
2006-09-27 17:35:00,1.4158,1.41604,1.41508,1.41601,223800001.0
2006-09-27 17:40:00,1.41578,1.41632,1.41578,1.41603,167200000.0
2006-09-27 17:45:00,1.41612,1.41629,1.41571,1.41607,222700000.0
2006-09-27 17:50:00,1.4159,1.41629,1.41541,1.4157,134200000.0
2006-09-27 17:55:00,1.41567,1.41614,1.41514,1.41544,201800000.0
2006-09-27 18:00:00,1.4156,1.41636,1.41532,1.41614,251800000.0
2006-09-27 18:05:00,1.41632,1.41636,1.41579,1.4161,234400000.0
2006-09-27 18:10:00,1.41607,1.41629,1.41518,1.41584,162200001.0
2006-09-27 18:15:00,1.41558,1.41561,1.4152,1.4155,185600000.0
2006-09-27 18:20:00,1.41562,1.4159,1.41543,1.41545,195500000.0
2006-09-27 18:25:00,1.41569,1.41616,1.4156,1.41613,190100000.0
2006-09-27 18:30:00,1.41626,1.41665,1.41604,1.4165,165500000.0
2006-09-27 18:35:00,1.41643,1.4166,1.41603,1.4166,156800000.0
2006-09-27 18:40:00,1.41642,1.41675,1.41608,1.41608,154400001.0
2006-09-27 18:45:00,1.41602,1.41618,1.41556,1.41583,147700000.0
2006-09-27 18:50:00,1.41602,1.41609,1.41531,1.41556,189600000.0
2006-09-27 18:55:00,1.41538,1.41572,1.41518,1.41572,202600001.0
2006-09-27 19:00:00,1.41588,1.41595,1.41512,1.41531,226100000.0
2006-09-27 19:05:00,1.4153,1.41563,1.41518,1.41554,167700000.0
2006-09-27 19:10:00,1.41563,1.41567,1.41513,1.41537,231800002.0
2006-09-27 19:15:00,1.41518,1.41521,1.41468,1.41507,181600000.0
2006-09-27 19:20:00,1.41508,1.41532,1.41454,1.41531,235600000.0
2006-09-27 19:25:00,1.41544,1.41564,1.41495,1.41541,205600001.0
2006-09-27 19:30:00,1.41548,1.41575,1.41523,1.41555,198200000.0
2006-09-27 19:35:00,1.41555,1.41568,1.4151,1.41544,171900000.0
2006-09-27 19:40:00,1.41538,1.41575,1.41501,1.41549,181800001.0
2006-09-27 19:45:00,1.41541,1.41566,1.41512,1.41533,182500001.0
2006-09-27 19:50:00,1.41557,1.41557,1.41491,1.41518,181800000.0
2006-09-27 19:55:00,1.41518,1.41535,1.414,1.414,193800001.0
2006-09-27 20:00:00,1.4136,1.41415,1.41336,1.41355,220600001.0
2006-09-27 20:05:00,1.41352,1.41389,1.4132,1.41389,139400000.0
2006-09-27 20:10:00,1.41356,1.41407,1.41325,1.41395,176600000.0
2006-09-27 20:15:00,1.41391,1.4143,1.4135,1.41377,215500002.0
2006-09-27 20:20:00,1.41366,1.41413,1.41342,1.41366,207300000.0
2006-09-27 20:25:00,1.41394,1.41394,1.41315,1.41356,205600001.0
2006-09-27 20:30:00,1.41367,1.41387,1.41304,1.41344,187100000.0
2006-09-27 20:35:00,1.4133,1.4135,1.41215,1.41222,224000000.0
2006-09-27 20:40:00,1.41194,1.41222,1.40996,1.4101,167500001.0
2006-09-27 20:45:00,1.40974,1.41015,1.40893,1.40961,210000000.0
2006-09-27 20:50:00,1.40948,1.40981,1.40904,1.40975,188500001.0
2006-09-27 20:55:00,1.40981,1.41047,1.40958,1.4101,181400000.0
2006-09-27 21:00:00,1.41015,1.41029,1.40958,1.4102,158100000.0
2006-09-27 21:05:00,1.40984,1.41085,1.40984,1.41051,173600000.0
2006-09-27 21:10:00,1.41057,1.41066,1.41009,1.41028,227300000.0
2006-09-27 21:15:00,1.41018,1.41106,1.41007,1.41091,192700000.0
2006-09-27 21:20:00,1.41111,1.41128,1.41046,1.41083,205700000.0
2006-09-27 21:25:00,1.41077,1.41111,1.41041,1.41111,216300001.0
2006-09-27 21:30:00,1.4112,1.41144,1.41105,1.41122,192900000.0
2006-09-27 21:35:00,1.41112,1.41133,1.41081,1.41102,193800000.0
2006-09-27 21:40:00,1.41087,1.41137,1.41062,1.41105,203400000.0
2006-09-27 21:45:00,1.41093,1.41139,1.41093,1.4113,184300000.0
2006-09-27 21:50:00,1.41134,1.41136,1.41089,1.41107,170600000.0
2006-09-27 21:55:00,1.41086,1.41138,1.41077,1.41113,216000001.0
2006-09-27 22:00:00,1.41118,1.41178,1.41107,1.41128,211300000.0
2006-09-27 22:05:00,1.41135,1.41149,1.41088,1.41127,177800000.0
2006-09-27 22:10:00,1.41128,1.41141,1.41049,1.41075,213600000.0
2006-09-27 22:15:00,1.41079,1.41102,1.41066,1.41081,211800001.0
2006-09-27 22:20:00,1.41075,1.41108,1.41055,1.41092,210600000.0
2006-09-27 22:25:00,1.41099,1.41116,1.41036,1.41067,173500000.0
2006-09-27 22:30:00,1.41075,1.41098,1.41015,1.41078,188300000.0
2006-09-27 22:35:00,1.41098,1.41119,1.41042,1.41079,229800002.0
2006-09-27 22:40:00,1.41088,1.41115,1.41053,1.41093,152400000.0
2006-09-27 22:45:00,1.41096,1.41114,1.41067,1.41098,160900001.0
2006-09-27 22:50:00,1.41109,1.41119,1.41043,1.41072,168300001.0
2006-09-27 22:55:00,1.41096,1.41102,1.41022,1.41102,179200001.0
2006-09-27 23:00:00,1.4108,1.41083,1.40958,1.41066,172700000.0
2006-09-27 23:05:00,1.41086,1.4111,1.41046,1.41076,171400000.0
2006-09-27 23:10:00,1.41062,1.41092,1.40977,1.41063,208000000.0
2006-09-27 23:15:00,1.41077,1.41106,1.41028,1.41072,216600001.0
2006-09-27 23:20:00,1.41071,1.41104,1.41013,1.41026,206900000.0
2006-09-27 23:25:00,1.41045,1.41069,1.41018,1.41047,215300001.0
2006-09-27 23:30:00,1.41038,1.41061,1.41016,1.41016,196300000.0
2006-09-27 23:35:00,1.41038,1.411,1.41019,1.41086,208200000.0
2006-09-27 23:40:00,1.41109,1.4111,1.41045,1.41086,133000000.0
2006-09-27 23:45:00,1.41089,1.41104,1.41042,1.41057,217500000.0
2006-09-27 23:50:00,1.41064,1.41174,1.41054,1.4109,177700001.0
2006-09-27 23:55:00,1.41121,1.41161,1.4109,1.41147,198800001.0
2006-09-28 00:00:00,1.41156,1.41158,1.4107,1.41143,202500001.0
2006-09-28 00:05:00,1.41146,1.41184,1.41129,1.41147,220200001.0
2006-09-28 00:10:00,1.41159,1.41166,1.41115,1.41158,195000000.0
2006-09-28 00:15:00,1.41125,1.41144,1.41108,1.41129,185100000.0
2006-09-28 00:20:00,1.41137,1.41171,1.41102,1.41162,148900000.0
2006-09-28 00:25:00,1.41148,1.41182,1.41141,1.41164,217000000.0
2006-09-28 00:30:00,1.41146,1.41194,1.41138,1.41157,131300000.0
2006-09-28 00:35:00,1.41187,1.41237,1.41159,1.41205,208600000.0
2006-09-28 00:40:00,1.41207,1.41219,1.41132,1.41201,165200001.0
2006-09-28 00:45:00,1.41224,1.41235,1.41159,1.41182,182700000.0
2006-09-28 00:50:00,1.41189,1.41214,1.41179,1.41198,171300003.0
2006-09-28 00:55:00,1.41196,1.41212,1.41168,1.41212,184600000.0
2006-09-28 01:00:00,1.41197,1.41236,1.41174,1.41207,196400000.0
2006-09-28 01:05:00,1.41211,1.41245,1.41189,1.41228,204100002.0
2006-09-28 01:10:00,1.41231,1.41264,1.41201,1.41228,188400001.0
2006-09-28 01:15:00,1.41231,1.41253,1.41203,1.41238,191100000.0
2006-09-28 01:20:00,1.41245,1.4126,1.41177,1.41224,190500000.0
2006-09-28 01:25:00,1.41232,1.41247,1.41192,1.41231,217900000.0
2006-09-28 01:30:00,1.41237,1.4124,1.41178,1.41216,214900002.0
2006-09-28 01:35:00,1.41224,1.41278,1.41206,1.41264,208400000.0
2006-09-28 01:40:00,1.4126,1.41318,1.41231,1.41306,215700002.0
2006-09-28 01:45:00,1.41298,1.41345,1.41273,1.41318,173600000.0
2006-09-28 01:50:00,1.41302,1.41331,1.41268,1.41318,175700000.0
2006-09-28 01:55:00,1.41319,1.41351,1.41274,1.41295,216300000.0
2006-09-28 02:00:00,1.41266,1.41308,1.41222,1.41274,313800000.0
2006-09-28 02:05:00,1.41271,1.41283,1.41235,1.41263,561100002.0
2006-09-28 02:10:00,1.41235,1.41289,1.41228,1.41288,404000000.0
2006-09-28 02:15:00,1.41281,1.41313,1.41235,1.41275,606200002.0
2006-09-28 02:20:00,1.41285,1.41318,1.41257,1.41302,167200000.0
2006-09-28 02:25:00,1.41318,1.414,1.41298,1.4137,347200002.0
2006-09-28 02:30:00,1.41392,1.41395,1.41336,1.41373,418000002.0
2006-09-28 02:35:00,1.41377,1.4141,1.41344,1.41354,292800000.0
2006-09-28 02:40:00,1.41353,1.41375,1.41312,1.41331,198300000.0
2006-09-28 02:45:00,1.41277,1.41359,1.41271,1.41303,592700003.0
2006-09-28 02:50:00,1.41317,1.41364,1.41286,1.41329,275200000.0
2006-09-28 02:55:00,1.41371,1.41376,1.41304,1.41304,287400000.0
2006-09-28 03:00:00,1.41323,1.41393,1.41321,1.41351,364400001.0
2006-09-28 03:05:00,1.41348,1.41376,1.41326,1.41358,332200000.0
2006-09-28 03:10:00,1.41311,1.41365,1.4131,1.4135,256400002.0
2006-09-28 03:15:00,1.4132,1.41363,1.41299,1.41358,175200001.0
2006-09-28 03:20:00,1.41312,1.41358,1.41308,1.41313,326400000.0
2006-09-28 03:25:00,1.41356,1.41356,1.41296,1.41326,388600000.0
2006-09-28 03:30:00,1.41328,1.41348,1.41286,1.4133,229200001.0
2006-09-28 03:35:00,1.41318,1.41356,1.41293,1.41296,291200000.0
2006-09-28 03:40:00,1.4129,1.41363,1.4129,1.41323,411000004.0
2006-09-28 03:45:00,1.41328,1.41351,1.41289,1.41303,205100000.0
2006-09-28 03:50:00,1.41328,1.41338,1.41264,1.413,330400000.0
2006-09-28 03:55:00,1.41334,1.41399,1.41263,1.41312,633600000.0
2006-09-28 04:00:00,1.41309,1.41329,1.4128,1.41298,609000002.0
2006-09-28 04:05:00,1.41311,1.41394,1.41306,1.41356,469200001.0
2006-09-28 04:10:00,1.41344,1.41372,1.41316,1.41337,406800001.0
2006-09-28 04:15:00,1.41335,1.41364,1.41303,1.41315,364900001.0
2006-09-28 04:20:00,1.41306,1.41319,1.41255,1.4128,507700001.0
2006-09-28 04:25:00,1.4128,1.41346,1.41242,1.41291,484300000.0
2006-09-28 04:30:00,1.41265,1.41326,1.41265,1.41311,268100000.0
2006-09-28 04:35:00,1.41306,1.41366,1.41271,1.41333,574200002.0
2006-09-28 04:40:00,1.41319,1.41362,1.41304,1.41341,254400001.0
2006-09-28 04:45:00,1.41322,1.41352,1.41281,1.41297,323700001.0
2006-09-28 04:50:00,1.41331,1.41341,1.41279,1.41301,211100000.0
2006-09-28 04:55:00,1.41322,1.4136,1.41293,1.41311,300800002.0
2006-09-28 05:00:00,1.41352,1.41361,1.41317,1.4133,507200004.0
2006-09-28 05:05:00,1.41327,1.41358,1.413,1.41306,1142300001.0
2006-09-28 05:10:00,1.41317,1.41337,1.41278,1.41289,875900002.0
2006-09-28 05:15:00,1.41297,1.4132,1.41275,1.41275,973700003.0
2006-09-28 05:20:00,1.41275,1.41334,1.4127,1.41324,1134700000.0
2006-09-28 05:25:00,1.41339,1.41356,1.41299,1.41311,1119400001.0
2006-09-28 05:30:00,1.41314,1.41344,1.41305,1.41308,804200000.0
2006-09-28 05:35:00,1.41327,1.41356,1.41312,1.41346,699900001.0
2006-09-28 05:40:00,1.41328,1.4136,1.41313,1.41318,752100000.0
2006-09-28 05:45:00,1.41323,1.41361,1.41299,1.4132,1071100000.0
2006-09-28 05:50:00,1.41317,1.41374,1.41312,1.41369,1005700005.0
2006-09-28 05:55:00,1.4135,1.41377,1.41317,1.41322,729000001.0
2006-09-28 06:00:00,1.41313,1.41343,1.41296,1.41313,798700000.0
2006-09-28 06:05:00,1.41316,1.41351,1.41308,1.41333,1824800001.0
2006-09-28 06:10:00,1.4134,1.41364,1.41309,1.41324,1624600005.0
2006-09-28 06:15:00,1.4133,1.41361,1.41329,1.41356,883400000.0
2006-09-28 06:20:00,1.41354,1.41404,1.41343,1.41356,1414700003.0
2006-09-28 06:25:00,1.41355,1.41374,1.4134,1.41349,1278800005.0
2006-09-28 06:30:00,1.41348,1.4138,1.41329,1.4138,1034100001.0
2006-09-28 06:35:00,1.41356,1.41383,1.41344,1.41354,542400002.0
2006-09-28 06:40:00,1.41345,1.41359,1.41316,1.41359,1037200001.0
2006-09-28 06:45:00,1.4135,1.41422,1.41342,1.41403,927100001.0
2006-09-28 06:50:00,1.41429,1.41469,1.41389,1.41422,992900001.0
2006-09-28 06:55:00,1.41417,1.41469,1.41411,1.4144,892200002.0
2006-09-28 07:00:00,1.41481,1.41522,1.4145,1.41496,1288300002.0
2006-09-28 07:05:00,1.41518,1.41532,1.41457,1.41483,998900001.0
2006-09-28 07:10:00,1.415,1.41509,1.41454,1.41462,1890200002.0
2006-09-28 07:15:00,1.41468,1.41506,1.41439,1.41481,1436400000.0
2006-09-28 07:20:00,1.41481,1.41491,1.41435,1.4148,1864400004.0
2006-09-28 07:25:00,1.41472,1.415,1.41453,1.41457,1340700004.0
2006-09-28 07:30:00,1.41463,1.41484,1.4145,1.41462,1955600006.0
2006-09-28 07:35:00,1.41462,1.41483,1.41445,1.41474,1415000003.0
2006-09-28 07:40:00,1.41472,1.41485,1.41421,1.41432,1817800006.0
2006-09-28 07:45:00,1.41438,1.41447,1.41364,1.41405,2836600004.0
2006-09-28 07:50:00,1.41416,1.41451,1.41393,1.41394,2488600005.0
2006-09-28 07:55:00,1.41391,1.41446,1.41339,1.41354,3118100012.0
2006-09-28 08:00:00,1.4134,1.41363,1.41283,1.41361,2027400005.0
2006-09-28 08:05:00,1.41378,1.41378,1.41252,1.41337,2376600007.0
2006-09-28 08:10:00,1.41328,1.41415,1.41301,1.414,1585700002.0
2006-09-28 08:15:00,1.41397,1.41438,1.41303,1.41332,1334300002.0
2006-09-28 08:20:00,1.41324,1.41362,1.41297,1.41328,1795600005.0
2006-09-28 08:25:00,1.41337,1.41352,1.41315,1.4134,2324900004.0
2006-09-28 08:30:00,1.41349,1.4142,1.41313,1.41397,1911500004.0
2006-09-28 08:35:00,1.41427,1.41518,1.41395,1.41477,2060400004.0
2006-09-28 08:40:00,1.41465,1.41512,1.41457,1.41468,2089600007.0
2006-09-28 08:45:00,1.41466,1.41483,1.41427,1.41443,2733200003.0
2006-09-28 08:50:00,1.41457,1.41479,1.41377,1.41409,2785400008.0
2006-09-28 08:55:00,1.41405,1.41405,1.41283,1.41308,2481800002.0
2006-09-28 09:00:00,1.41296,1.41314,1.41226,1.41286,2680100002.0
2006-09-28 09:05:00,1.41272,1.41295,1.41245,1.41276,2071600001.0
2006-09-28 09:10:00,1.4128,1.41295,1.41172,1.41282,2155300005.0
2006-09-28 09:15:00,1.41265,1.41265,1.41185,1.41201,2193100005.0
2006-09-28 09:20:00,1.41191,1.41302,1.4119,1.41265,1704100003.0
2006-09-28 09:25:00,1.41269,1.41312,1.41257,1.4129,2359600008.0
2006-09-28 09:30:00,1.4129,1.41312,1.41255,1.41266,2380000006.0
2006-09-28 09:35:00,1.41277,1.41343,1.4122,1.4122,1825000003.0
2006-09-28 09:40:00,1.41236,1.41247,1.41177,1.41211,2171700000.0
2006-09-28 09:45:00,1.41232,1.41261,1.41204,1.41257,2255500006.0
2006-09-28 09:50:00,1.41258,1.41342,1.41246,1.41276,2278400002.0
2006-09-28 09:55:00,1.41266,1.41387,1.41266,1.41385,3062900008.0
2006-09-28 10:00:00,1.41387,1.41405,1.41335,1.41386,2432200008.0
2006-09-28 10:05:00,1.41362,1.4139,1.41317,1.41339,2474500001.0
2006-09-28 10:10:00,1.4133,1.41381,1.41322,1.41347,2114300000.0
2006-09-28 10:15:00,1.41354,1.41354,1.41279,1.413,2081000008.0
2006-09-28 10:20:00,1.41281,1.41315,1.41259,1.41298,2121700002.0
2006-09-28 10:25:00,1.41304,1.41329,1.4125,1.41258,2515400006.0
2006-09-28 10:30:00,1.41258,1.41291,1.41225,1.41238,2650200008.0
2006-09-28 10:35:00,1.41234,1.41307,1.41232,1.4128,2499500007.0
2006-09-28 10:40:00,1.41277,1.41302,1.41242,1.41281,2393400003.0
2006-09-28 10:45:00,1.41284,1.41307,1.41253,1.41281,2048300001.0
2006-09-28 10:50:00,1.4128,1.41298,1.4123,1.4125,2232700004.0
2006-09-28 10:55:00,1.41256,1.41314,1.41229,1.41284,2620200004.0
2006-09-28 11:00:00,1.41285,1.41295,1.4124,1.41262,2357300004.0
2006-09-28 11:05:00,1.41251,1.41264,1.41211,1.41211,2205700004.0
2006-09-28 11:10:00,1.41208,1.41236,1.41112,1.41167,2568900010.0
2006-09-28 11:15:00,1.41188,1.41224,1.41136,1.4118,2098100002.0
2006-09-28 11:20:00,1.41188,1.41238,1.41172,1.41204,2666500002.0
2006-09-28 11:25:00,1.41213,1.41262,1.41175,1.41242,2390500005.0
2006-09-28 11:30:00,1.41248,1.41257,1.41205,1.41215,2641100011.0
2006-09-28 11:35:00,1.41226,1.4124,1.41173,1.41184,2855200006.0
2006-09-28 11:40:00,1.41186,1.41221,1.41172,1.41181,3158100009.0
2006-09-28 11:45:00,1.41178,1.41236,1.41162,1.4123,2490800005.0
2006-09-28 11:50:00,1.41237,1.41253,1.4121,1.41224,1289400001.0
2006-09-28 11:55:00,1.41232,1.41337,1.41221,1.41337,2392200004.0
2006-09-28 12:00:00,1.41351,1.41353,1.413,1.41304,1956100002.0
2006-09-28 12:05:00,1.4131,1.41312,1.4126,1.4129,2111700002.0
2006-09-28 12:10:00,1.41299,1.41337,1.41265,1.41296,2038200004.0
2006-09-28 12:15:00,1.41296,1.41344,1.41272,1.4129,1715600005.0
2006-09-28 12:20:00,1.4129,1.41307,1.41265,1.41268,2127300004.0
2006-09-28 12:25:00,1.41285,1.41295,1.412,1.4122,2566500004.0
2006-09-28 12:30:00,1.41223,1.41296,1.41219,1.41261,2487500004.0
2006-09-28 12:35:00,1.4127,1.4127,1.41222,1.41259,2699400002.0
2006-09-28 12:40:00,1.41261,1.41291,1.41246,1.41279,2033300001.0
2006-09-28 12:45:00,1.41284,1.41295,1.41234,1.41245,2400000002.0
2006-09-28 12:50:00,1.41249,1.41295,1.41216,1.41283,1930500004.0
2006-09-28 12:55:00,1.41274,1.41301,1.41224,1.41272,2524500003.0
2006-09-28 13:00:00,1.41274,1.4132,1.41237,1.41289,1642700002.0
2006-09-28 13:05:00,1.41288,1.41298,1.4123,1.41249,1261200003.0
2006-09-28 13:10:00,1.41271,1.4136,1.41271,1.41352,1453400001.0
2006-09-28 13:15:00,1.41356,1.41381,1.41329,1.41362,1357800002.0
2006-09-28 13:20:00,1.41361,1.41382,1.4135,1.41368,983700001.0
2006-09-28 13:25:00,1.41364,1.41388,1.4134,1.41363,1648400004.0
2006-09-28 13:30:00,1.4137,1.4137,1.41321,1.41342,2062100003.0
2006-09-28 13:35:00,1.41347,1.41402,1.41332,1.41369,2008300003.0
2006-09-28 13:40:00,1.4135,1.41381,1.41304,1.41381,1139900001.0
2006-09-28 13:45:00,1.41382,1.41382,1.41315,1.41331,1900200005.0
2006-09-28 13:50:00,1.41328,1.41358,1.41296,1.41323,1945100005.0
2006-09-28 13:55:00,1.4131,1.41349,1.41271,1.41338,1742200003.0
2006-09-28 14:00:00,1.41321,1.41346,1.41302,1.41303,1882100009.0
2006-09-28 14:05:00,1.41302,1.41332,1.41261,1.41314,1627900004.0
2006-09-28 14:10:00,1.41323,1.41326,1.41266,1.41292,1048500001.0
2006-09-28 14:15:00,1.41293,1.41301,1.41201,1.41203,2127800007.0
2006-09-28 14:20:00,1.41197,1.41197,1.41086,1.41118,1709100003.0
2006-09-28 14:25:00,1.41129,1.41188,1.41014,1.41027,1607800002.0
2006-09-28 14:30:00,1.41104,1.41279,1.4101,1.41201,178200000.0
2006-09-28 14:35:00,1.41216,1.41216,1.41022,1.41076,215000003.0
2006-09-28 14:40:00,1.41084,1.41154,1.41049,1.41104,206200000.0
2006-09-28 14:45:00,1.41089,1.41109,1.41043,1.41087,212600002.0
2006-09-28 14:50:00,1.41066,1.41163,1.41038,1.41038,213000002.0
2006-09-28 14:55:00,1.41079,1.41155,1.41051,1.41113,187800001.0
2006-09-28 15:00:00,1.41125,1.41161,1.41088,1.41151,199000001.0
2006-09-28 15:05:00,1.41157,1.41166,1.4109,1.41138,210400000.0
2006-09-28 15:10:00,1.41131,1.41174,1.41122,1.41131,159600000.0
2006-09-28 15:15:00,1.41139,1.41142,1.4105,1.41059,183800000.0
2006-09-28 15:20:00,1.4107,1.41112,1.41062,1.41094,161500000.0
2006-09-28 15:25:00,1.41083,1.41097,1.41022,1.41022,177800000.0
2006-09-28 15:30:00,1.41019,1.41019,1.40824,1.40861,178800000.0
2006-09-28 15:35:00,1.40886,1.40886,1.40793,1.40833,173600000.0
2006-09-28 15:40:00,1.40848,1.40881,1.40802,1.40857,195800001.0
2006-09-28 15:45:00,1.40834,1.40849,1.40751,1.40818,226700001.0
2006-09-28 15:50:00,1.40804,1.40862,1.4077,1.40792,210000001.0
2006-09-28 15:55:00,1.40812,1.40879,1.40772,1.40837,185400000.0
2006-09-28 16:00:00,1.40857,1.40941,1.40833,1.40908,155800000.0
2006-09-28 16:05:00,1.40908,1.41046,1.40908,1.41001,185300000.0
2006-09-28 16:10:00,1.41025,1.41063,1.41003,1.41031,182800000.0
2006-09-28 16:15:00,1.41003,1.41054,1.40971,1.41003,148500000.0
2006-09-28 16:20:00,1.40981,1.40986,1.40859,1.40865,225400001.0
2006-09-28 16:25:00,1.4088,1.4088,1.40797,1.40861,173500000.0
2006-09-28 16:30:00,1.4087,1.40924,1.40855,1.40905,219600000.0
2006-09-28 16:35:00,1.40927,1.40934,1.40875,1.4091,228800000.0
2006-09-28 16:40:00,1.40907,1.40969,1.4089,1.40959,250600001.0
2006-09-28 16:45:00,1.40925,1.40958,1.40872,1.40951,224000002.0
2006-09-28 16:50:00,1.40944,1.40944,1.40871,1.40894,204500000.0
2006-09-28 16:55:00,1.40922,1.41005,1.40896,1.40991,177900001.0
2006-09-28 17:00:00,1.40931,1.41016,1.40931,1.40966,218100000.0
2006-09-28 17:05:00,1.40973,1.41026,1.40943,1.4096,202300000.0
2006-09-28 17:10:00,1.40941,1.41003,1.40916,1.40959,188800000.0
2006-09-28 17:15:00,1.41001,1.41019,1.40962,1.41019,199200001.0
2006-09-28 17:20:00,1.41008,1.41051,1.40983,1.41051,198800001.0
2006-09-28 17:25:00,1.4105,1.41081,1.41018,1.41045,199900000.0
2006-09-28 17:30:00,1.41039,1.41057,1.41002,1.41047,209000000.0
2006-09-28 17:35:00,1.41043,1.41044,1.40986,1.41019,218000000.0
2006-09-28 17:40:00,1.40989,1.41046,1.40952,1.40957,155000000.0
2006-09-28 17:45:00,1.40975,1.41003,1.40928,1.40965,209100002.0
2006-09-28 17:50:00,1.40936,1.40955,1.40893,1.40927,162900000.0
2006-09-28 17:55:00,1.40922,1.41014,1.40869,1.40985,239100002.0
2006-09-28 18:00:00,1.41008,1.41032,1.40981,1.40992,230900000.0
2006-09-28 18:05:00,1.40993,1.41005,1.40962,1.40979,237100000.0
2006-09-28 18:10:00,1.4098,1.40997,1.40921,1.4099,227500001.0
2006-09-28 18:15:00,1.40971,1.41043,1.40971,1.41035,184800001.0
2006-09-28 18:20:00,1.41043,1.41058,1.41002,1.41014,223000000.0
2006-09-28 18:25:00,1.41041,1.4105,1.40979,1.40996,205500000.0
2006-09-28 18:30:00,1.41003,1.41022,1.40973,1.41011,173000001.0
2006-09-28 18:35:00,1.41009,1.41042,1.40987,1.41041,227400002.0
2006-09-28 18:40:00,1.41038,1.41061,1.41003,1.41037,184200001.0
2006-09-28 18:45:00,1.41066,1.41086,1.40956,1.40961,154700000.0
2006-09-28 18:50:00,1.40974,1.41018,1.40888,1.40958,199100001.0
2006-09-28 18:55:00,1.40903,1.40953,1.40873,1.40941,180700001.0
2006-09-28 19:00:00,1.4094,1.40944,1.40889,1.40924,192400001.0
2006-09-28 19:05:00,1.40927,1.40957,1.4091,1.40918,227700000.0
2006-09-28 19:10:00,1.40928,1.40961,1.40831,1.40857,196600001.0
2006-09-28 19:15:00,1.40846,1.40855,1.40767,1.40828,237800000.0
2006-09-28 19:20:00,1.4083,1.40872,1.40799,1.40827,209200000.0
2006-09-28 19:25:00,1.40799,1.40844,1.40777,1.4083,204200000.0
2006-09-28 19:30:00,1.40849,1.40946,1.40846,1.40895,205000001.0
2006-09-28 19:35:00,1.40897,1.40914,1.40863,1.40901,192800001.0
2006-09-28 19:40:00,1.40898,1.40939,1.40873,1.40936,179000000.0
2006-09-28 19:45:00,1.40942,1.40969,1.40884,1.40959,236200001.0
2006-09-28 19:50:00,1.40985,1.40993,1.40935,1.40972,194800000.0
2006-09-28 19:55:00,1.40983,1.41046,1.40968,1.41015,217600002.0
2006-09-28 20:00:00,1.41006,1.41037,1.40975,1.40997,247800002.0
2006-09-28 20:05:00,1.40996,1.41043,1.40991,1.41037,151200001.0
2006-09-28 20:10:00,1.40993,1.41035,1.40952,1.41005,211600002.0
2006-09-28 20:15:00,1.41012,1.4104,1.40983,1.40997,258100003.0
2006-09-28 20:20:00,1.40988,1.41002,1.40939,1.40939,152000000.0
2006-09-28 20:25:00,1.40969,1.40969,1.40903,1.40958,233000000.0
2006-09-28 20:30:00,1.40963,1.40974,1.40916,1.40961,196200000.0
2006-09-28 20:35:00,1.40957,1.40996,1.40955,1.40963,220600000.0
2006-09-28 20:40:00,1.40965,1.41039,1.40922,1.41009,232500001.0
2006-09-28 20:45:00,1.40983,1.41087,1.40972,1.41086,196200002.0
2006-09-28 20:50:00,1.41074,1.41074,1.41013,1.41044,211000000.0
2006-09-28 20:55:00,1.41049,1.41074,1.40991,1.41034,209600000.0
2006-09-28 21:00:00,1.41032,1.41093,1.40999,1.41084,168300000.0
2006-09-28 21:05:00,1.41047,1.41113,1.41047,1.41085,183200000.0
2006-09-28 21:10:00,1.41088,1.41105,1.41056,1.41088,249400001.0
2006-09-28 21:15:00,1.4109,1.41106,1.41038,1.41067,206800000.0
2006-09-28 21:20:00,1.41056,1.41078,1.40992,1.41033,177900000.0
2006-09-28 21:25:00,1.41042,1.41062,1.4102,1.41055,198900000.0
2006-09-28 21:30:00,1.41058,1.411,1.41043,1.41091,170700000.0
2006-09-28 21:35:00,1.41069,1.4111,1.41042,1.4108,166100000.0
2006-09-28 21:40:00,1.41066,1.41113,1.41043,1.41097,182800000.0
2006-09-28 21:45:00,1.41097,1.41111,1.41076,1.41089,148300000.0
2006-09-28 21:50:00,1.41103,1.41112,1.41062,1.41082,223000001.0
2006-09-28 21:55:00,1.41081,1.41094,1.41045,1.41059,204400000.0
2006-09-28 22:00:00,1.4108,1.41101,1.41065,1.41075,172700000.0
2006-09-28 22:05:00,1.41085,1.41109,1.41047,1.41074,167000000.0
2006-09-28 22:10:00,1.41082,1.41112,1.4106,1.41074,235700001.0
2006-09-28 22:15:00,1.41093,1.41139,1.41076,1.41128,285200001.0
2006-09-28 22:20:00,1.41121,1.41128,1.41084,1.41104,203800000.0
2006-09-28 22:25:00,1.41102,1.41156,1.41082,1.41146,207900001.0
2006-09-28 22:30:00,1.41145,1.41209,1.41123,1.41123,173400000.0
2006-09-28 22:35:00,1.41129,1.41182,1.41043,1.41071,229600001.0
2006-09-28 22:40:00,1.41086,1.41096,1.41055,1.41095,194200001.0
2006-09-28 22:45:00,1.41096,1.41103,1.41056,1.41081,144500000.0
2006-09-28 22:50:00,1.41092,1.41125,1.41066,1.41107,175800000.0
2006-09-28 22:55:00,1.41124,1.41135,1.41073,1.41131,166500000.0
2006-09-28 23:00:00,1.41114,1.41121,1.40968,1.41039,201900000.0
2006-09-28 23:05:00,1.41031,1.41043,1.40994,1.41026,181200000.0
2006-09-28 23:10:00,1.41021,1.41051,1.40958,1.41051,176800000.0
2006-09-28 23:15:00,1.41055,1.41104,1.40992,1.41081,316400001.0
2006-09-28 23:20:00,1.4109,1.41111,1.41034,1.41069,161800000.0
2006-09-28 23:25:00,1.41078,1.41103,1.41039,1.41068,194200000.0
2006-09-28 23:30:00,1.41055,1.41081,1.41005,1.41035,211100000.0
2006-09-28 23:35:00,1.41058,1.41058,1.41003,1.41003,214900000.0
2006-09-28 23:40:00,1.41027,1.41051,1.40975,1.41015,234200000.0
2006-09-28 23:45:00,1.40984,1.41032,1.40964,1.40974,213600000.0
2006-09-28 23:50:00,1.40966,1.41004,1.40919,1.40919,206000001.0
2006-09-28 23:55:00,1.4095,1.41004,1.40934,1.40957,193000000.0
2006-09-29 00:00:00,1.40972,1.40992,1.40934,1.40965,188000000.0
2006-09-29 00:05:00,1.40971,1.40999,1.40948,1.40975,205800001.0
2006-09-29 00:10:00,1.41005,1.41058,1.40999,1.41058,186400000.0
2006-09-29 00:15:00,1.41036,1.41063,1.41026,1.41063,177500001.0
2006-09-29 00:20:00,1.41069,1.4107,1.40996,1.41049,181100000.0
2006-09-29 00:25:00,1.41032,1.41069,1.4102,1.41044,205800000.0
2006-09-29 00:30:00,1.41021,1.4106,1.41021,1.41031,147300000.0
2006-09-29 00:35:00,1.41062,1.41062,1.41008,1.4102,183700001.0
2006-09-29 00:40:00,1.41023,1.41045,1.40993,1.4103,187100002.0
2006-09-29 00:45:00,1.41033,1.41065,1.40999,1.41058,176600000.0
2006-09-29 00:50:00,1.41044,1.41081,1.41016,1.41063,209100000.0
2006-09-29 00:55:00,1.41058,1.41074,1.41018,1.41067,244300002.0
2006-09-29 01:00:00,1.41091,1.41127,1.41075,1.41095,163000000.0
2006-09-29 01:05:00,1.41098,1.41111,1.41043,1.41061,221300001.0
2006-09-29 01:10:00,1.41055,1.41069,1.40962,1.40989,157600000.0
2006-09-29 01:15:00,1.41,1.41026,1.40973,1.40989,173500000.0
2006-09-29 01:20:00,1.4098,1.4103,1.40979,1.41025,185400000.0
2006-09-29 01:25:00,1.41016,1.41037,1.40969,1.41026,201000000.0
2006-09-29 01:30:00,1.41044,1.41044,1.4094,1.4098,195400000.0
2006-09-29 01:35:00,1.40977,1.40997,1.40939,1.40986,216800000.0
2006-09-29 01:40:00,1.4098,1.41073,1.40968,1.4105,144600000.0
2006-09-29 01:45:00,1.41054,1.41069,1.41004,1.4105,182800000.0
2006-09-29 01:50:00,1.41047,1.41126,1.41008,1.41099,192800001.0
2006-09-29 01:55:00,1.41097,1.41118,1.41049,1.41068,214800001.0
2006-09-29 02:00:00,1.41064,1.41107,1.41033,1.41047,283300001.0
2006-09-29 02:05:00,1.41045,1.41058,1.41006,1.41028,576900003.0
2006-09-29 02:10:00,1.41018,1.41066,1.4101,1.41066,400500000.0
2006-09-29 02:15:00,1.41055,1.41105,1.41025,1.41075,593100001.0
2006-09-29 02:20:00,1.41087,1.41119,1.41071,1.41107,196400000.0
2006-09-29 02:25:00,1.41102,1.41126,1.41067,1.41088,348200001.0
2006-09-29 02:30:00,1.41101,1.4111,1.41049,1.41105,346800000.0
2006-09-29 02:35:00,1.41102,1.41106,1.41051,1.41066,296100000.0
2006-09-29 02:40:00,1.41084,1.41096,1.41053,1.4108,225400002.0
2006-09-29 02:45:00,1.41027,1.41117,1.41018,1.41069,599400000.0
2006-09-29 02:50:00,1.41092,1.41149,1.41052,1.4113,284600000.0
2006-09-29 02:55:00,1.41136,1.41182,1.41125,1.4117,277300003.0
2006-09-29 03:00:00,1.41163,1.41172,1.41108,1.41127,326100001.0
2006-09-29 03:05:00,1.41127,1.41191,1.41105,1.41151,285700000.0
2006-09-29 03:10:00,1.41097,1.41205,1.41097,1.41188,212500002.0
2006-09-29 03:15:00,1.4114,1.41176,1.41087,1.41175,211800003.0
2006-09-29 03:20:00,1.41126,1.41193,1.41086,1.41175,282700001.0
2006-09-29 03:25:00,1.41215,1.41215,1.41161,1.41175,390800002.0
2006-09-29 03:30:00,1.41163,1.41196,1.41137,1.41154,218900001.0
2006-09-29 03:35:00,1.41143,1.4119,1.41113,1.41128,278100000.0
2006-09-29 03:40:00,1.41104,1.41133,1.41073,1.41094,361400000.0
2006-09-29 03:45:00,1.41098,1.41112,1.4105,1.41057,174000000.0
2006-09-29 03:50:00,1.41079,1.41114,1.41041,1.41065,355300000.0
2006-09-29 03:55:00,1.4107,1.41084,1.40995,1.41055,587800002.0
2006-09-29 04:00:00,1.41055,1.4106,1.40996,1.41015,486100000.0
2006-09-29 04:05:00,1.41001,1.4112,1.4099,1.41115,528900001.0
2006-09-29 04:10:00,1.41098,1.41122,1.41057,1.4109,386500000.0
2006-09-29 04:15:00,1.41092,1.41132,1.41076,1.41087,381900000.0
2006-09-29 04:20:00,1.41082,1.41146,1.41082,1.41107,526600000.0
2006-09-29 04:25:00,1.41105,1.41165,1.41099,1.41137,548700001.0
2006-09-29 04:30:00,1.41099,1.41153,1.41073,1.41141,281300001.0
2006-09-29 04:35:00,1.4114,1.41167,1.41081,1.41138,454400001.0
2006-09-29 04:40:00,1.41137,1.41172,1.41113,1.41162,248100001.0
2006-09-29 04:45:00,1.41153,1.41203,1.41121,1.41136,280100000.0
2006-09-29 04:50:00,1.41173,1.41216,1.41143,1.4115,200300001.0
2006-09-29 04:55:00,1.41191,1.41214,1.41143,1.41148,256200000.0
2006-09-29 05:00:00,1.4118,1.41188,1.4115,1.41172,472300002.0
2006-09-29 05:05:00,1.41176,1.4129,1.41174,1.41251,1257500006.0
2006-09-29 05:10:00,1.41252,1.41291,1.41226,1.41284,892900002.0
2006-09-29 05:15:00,1.41286,1.41297,1.41222,1.41232,909900000.0
2006-09-29 05:20:00,1.41237,1.41262,1.41213,1.41241,1144900002.0
2006-09-29 05:25:00,1.41248,1.4129,1.41227,1.41261,998200004.0
2006-09-29 05:30:00,1.41262,1.41296,1.41238,1.41238,850100005.0
2006-09-29 05:35:00,1.41257,1.41271,1.4122,1.41256,714300002.0
2006-09-29 05:40:00,1.41229,1.41269,1.4122,1.41225,720400001.0
2006-09-29 05:45:00,1.41251,1.41283,1.41228,1.41248,1048700003.0
2006-09-29 05:50:00,1.41236,1.41286,1.41236,1.41272,975900002.0
2006-09-29 05:55:00,1.41261,1.41286,1.4124,1.41242,788800002.0
2006-09-29 06:00:00,1.41254,1.41274,1.41229,1.41244,881000006.0
2006-09-29 06:05:00,1.41239,1.41299,1.41235,1.41272,1894600002.0
2006-09-29 06:10:00,1.41288,1.41319,1.41255,1.41291,1723800005.0
2006-09-29 06:15:00,1.41292,1.4131,1.41274,1.41291,816900000.0
2006-09-29 06:20:00,1.41281,1.41318,1.41252,1.41295,1338800001.0
2006-09-29 06:25:00,1.41294,1.41305,1.41271,1.41288,1084500000.0
2006-09-29 06:30:00,1.41285,1.41306,1.41269,1.41292,1093100001.0
2006-09-29 06:35:00,1.41277,1.4131,1.41274,1.413,624000002.0
2006-09-29 06:40:00,1.41299,1.41314,1.41271,1.41291,1032100001.0
2006-09-29 06:45:00,1.41277,1.41306,1.41271,1.41283,794300002.0
2006-09-29 06:50:00,1.41291,1.41307,1.41246,1.41272,1018800003.0
2006-09-29 06:55:00,1.41268,1.41279,1.41238,1.41253,960200001.0
2006-09-29 07:00:00,1.41263,1.41281,1.41231,1.41257,1242400001.0
2006-09-29 07:05:00,1.41268,1.41273,1.41239,1.41243,1006400004.0
2006-09-29 07:10:00,1.41249,1.41251,1.41217,1.41232,1991100006.0
2006-09-29 07:15:00,1.4125,1.4125,1.41194,1.4123,1568600005.0
2006-09-29 07:20:00,1.41227,1.41234,1.41185,1.41213,1691800001.0
2006-09-29 07:25:00,1.41205,1.41226,1.41188,1.41192,1338700001.0
2006-09-29 07:30:00,1.41197,1.41228,1.41187,1.41203,1966600006.0
2006-09-29 07:35:00,1.41206,1.41236,1.41194,1.41214,1283100003.0
2006-09-29 07:40:00,1.41206,1.41214,1.41175,1.41192,1827300002.0
2006-09-29 07:45:00,1.41202,1.41232,1.41174,1.41197,2856200004.0
2006-09-29 07:50:00,1.41199,1.41213,1.41137,1.41137,2668400009.0
2006-09-29 07:55:00,1.41133,1.41196,1.41122,1.41169,2827000004.0
2006-09-29 08:00:00,1.41157,1.41183,1.41129,1.41167,1975800004.0
2006-09-29 08:05:00,1.41167,1.41167,1.41116,1.41131,2302300003.0
2006-09-29 08:10:00,1.41147,1.41191,1.4112,1.4113,1641400002.0
2006-09-29 08:15:00,1.41132,1.41157,1.41112,1.41139,1360400000.0
2006-09-29 08:20:00,1.41145,1.41162,1.4104,1.41077,1799300003.0
2006-09-29 08:25:00,1.41103,1.41151,1.41082,1.41107,2326900003.0
2006-09-29 08:30:00,1.41091,1.41116,1.41039,1.41056,1808300006.0
2006-09-29 08:35:00,1.41062,1.41114,1.4102,1.41029,2127400009.0
2006-09-29 08:40:00,1.40999,1.41106,1.40997,1.41062,2084500002.0
2006-09-29 08:45:00,1.41064,1.41078,1.41018,1.41061,2852000006.0
2006-09-29 08:50:00,1.41063,1.41085,1.40981,1.41012,2997500011.0
2006-09-29 08:55:00,1.41017,1.41047,1.40977,1.40989,2365900003.0
2006-09-29 09:00:00,1.4098,1.40985,1.40935,1.40967,2689800007.0
2006-09-29 09:05:00,1.4097,1.41018,1.40965,1.41011,2065000007.0
2006-09-29 09:10:00,1.4101,1.41024,1.40957,1.40987,2298700001.0
2006-09-29 09:15:00,1.40981,1.41005,1.40918,1.40941,2061000002.0
2006-09-29 09:20:00,1.4093,1.40988,1.40904,1.40952,1681700001.0
2006-09-29 09:25:00,1.40954,1.41029,1.40912,1.4101,2190100005.0
2006-09-29 09:30:00,1.41015,1.41157,1.40998,1.41108,2396800010.0
2006-09-29 09:35:00,1.4114,1.41216,1.41128,1.41193,1887600003.0
2006-09-29 09:40:00,1.41187,1.41311,1.41158,1.41289,2054100003.0
2006-09-29 09:45:00,1.41339,1.41339,1.41218,1.41236,2210100007.0
2006-09-29 09:50:00,1.41218,1.41247,1.41135,1.41212,2202600004.0
2006-09-29 09:55:00,1.41198,1.41243,1.41181,1.41221,2837100001.0
2006-09-29 10:00:00,1.41221,1.41245,1.41137,1.41137,2416400005.0
2006-09-29 10:05:00,1.41102,1.41242,1.41102,1.41218,2441400006.0
2006-09-29 10:10:00,1.41223,1.41243,1.41162,1.4123,2251100005.0
2006-09-29 10:15:00,1.4126,1.4129,1.41152,1.41179,1834700002.0
2006-09-29 10:20:00,1.4118,1.41277,1.41152,1.41206,2190500004.0
2006-09-29 10:25:00,1.41215,1.4129,1.41201,1.41246,2587200008.0
2006-09-29 10:30:00,1.41262,1.41307,1.41241,1.41268,2627800006.0
2006-09-29 10:35:00,1.41275,1.41346,1.41274,1.41285,2397200003.0
2006-09-29 10:40:00,1.41271,1.41291,1.41202,1.41227,2434300009.0
2006-09-29 10:45:00,1.41213,1.41271,1.41187,1.41237,2182400006.0
2006-09-29 10:50:00,1.41246,1.41265,1.41139,1.41188,2198900002.0
2006-09-29 10:55:00,1.41188,1.41213,1.41139,1.41146,2524700008.0
2006-09-29 11:00:00,1.41148,1.41265,1.41126,1.41198,2472100006.0
2006-09-29 11:05:00,1.41225,1.41251,1.41142,1.41164,2158100003.0
2006-09-29 11:10:00,1.41164,1.41225,1.41123,1.4116,2426600008.0
2006-09-29 11:15:00,1.41163,1.41218,1.41139,1.4117,2139900006.0
2006-09-29 11:20:00,1.41156,1.41174,1.41104,1.41126,2648800004.0
2006-09-29 11:25:00,1.41127,1.41128,1.4106,1.41119,2504100009.0
2006-09-29 11:30:00,1.4112,1.41224,1.41099,1.4121,2601400004.0
2006-09-29 11:35:00,1.41231,1.41273,1.41203,1.41235,2804700008.0
2006-09-29 11:40:00,1.41242,1.41269,1.41186,1.41191,3249700005.0
2006-09-29 11:45:00,1.41222,1.41254,1.41199,1.41236,2593000009.0
2006-09-29 11:50:00,1.41236,1.41245,1.41197,1.41204,1333100001.0
2006-09-29 11:55:00,1.41203,1.4121,1.41108,1.41202,2180000006.0
2006-09-29 12:00:00,1.41215,1.41241,1.41159,1.41165,2126100004.0
2006-09-29 12:05:00,1.41171,1.41226,1.4116,1.41187,2030600003.0
2006-09-29 12:10:00,1.41178,1.41227,1.41128,1.41214,1960400004.0
2006-09-29 12:15:00,1.41188,1.41203,1.41162,1.41168,1583400000.0
2006-09-29 12:20:00,1.41169,1.41192,1.41142,1.4116,2158500005.0
2006-09-29 12:25:00,1.41194,1.41207,1.4116,1.41176,2669800006.0
2006-09-29 12:30:00,1.41172,1.41175,1.41109,1.41129,2655000004.0
2006-09-29 12:35:00,1.41141,1.41141,1.41025,1.4105,2723500005.0
2006-09-29 12:40:00,1.41048,1.41086,1.41034,1.41049,2082400008.0
2006-09-29 12:45:00,1.41059,1.41118,1.41057,1.41067,2196000003.0
2006-09-29 12:50:00,1.41066,1.41072,1.41006,1.41061,1931400004.0
2006-09-29 12:55:00,1.41062,1.41144,1.41036,1.41109,2562700005.0
2006-09-29 13:00:00,1.41114,1.41139,1.41085,1.41119,1480000002.0
2006-09-29 13:05:00,1.41121,1.41121,1.41023,1.41043,1383600003.0
2006-09-29 13:10:00,1.41059,1.41228,1.41059,1.41219,1592900003.0
2006-09-29 13:15:00,1.41206,1.41207,1.41144,1.41167,1292300003.0
2006-09-29 13:20:00,1.41157,1.41169,1.41113,1.4115,1190000003.0
2006-09-29 13:25:00,1.41146,1.41199,1.4107,1.41199,1792300001.0
2006-09-29 13:30:00,1.41249,1.4126,1.41178,1.41195,2028700001.0
2006-09-29 13:35:00,1.41206,1.41286,1.41189,1.41283,2131000007.0
2006-09-29 13:40:00,1.41276,1.41314,1.41238,1.41255,1162600001.0
2006-09-29 13:45:00,1.41256,1.41308,1.41233,1.41263,1784300007.0
2006-09-29 13:50:00,1.41263,1.41308,1.41255,1.41291,1876400006.0
2006-09-29 13:55:00,1.41271,1.41309,1.41251,1.41284,1653600001.0
2006-09-29 14:00:00,1.41296,1.41353,1.41251,1.41333,1882600005.0
2006-09-29 14:05:00,1.41341,1.41378,1.4128,1.41354,1605000000.0
2006-09-29 14:10:00,1.41363,1.41387,1.41314,1.41328,1042400005.0
2006-09-29 14:15:00,1.41331,1.41356,1.41292,1.41297,1989200003.0
2006-09-29 14:20:00,1.41312,1.41485,1.41271,1.41423,1816100004.0
2006-09-29 14:25:00,1.41425,1.41498,1.41349,1.41463,1712600004.0
2006-09-29 14:30:00,1.41445,1.41485,1.41299,1.41348,210500001.0
2006-09-29 14:35:00,1.41345,1.41383,1.41236,1.41267,157600001.0
2006-09-29 14:40:00,1.41307,1.41438,1.41307,1.41339,192000000.0
2006-09-29 14:45:00,1.41328,1.4145,1.41288,1.41424,194000001.0
2006-09-29 14:50:00,1.41405,1.41429,1.41277,1.41334,208300001.0
2006-09-29 14:55:00,1.41381,1.41491,1.41342,1.41435,246000001.0
2006-09-29 15:00:00,1.41452,1.41478,1.41389,1.41389,207200000.0
2006-09-29 15:05:00,1.41366,1.415,1.41353,1.41478,247300002.0
2006-09-29 15:10:00,1.41457,1.4148,1.41374,1.41469,170000001.0
2006-09-29 15:15:00,1.41503,1.41515,1.41431,1.41463,207400000.0
2006-09-29 15:20:00,1.41482,1.41512,1.41456,1.41485,174400001.0
2006-09-29 15:25:00,1.41484,1.41554,1.41468,1.4151,178000001.0
2006-09-29 15:30:00,1.4154,1.41561,1.41459,1.41493,199000000.0
2006-09-29 15:35:00,1.41495,1.41522,1.41459,1.41473,217300000.0
2006-09-29 15:40:00,1.41525,1.41534,1.41435,1.41487,195000000.0
2006-09-29 15:45:00,1.41467,1.4155,1.41441,1.41549,205200000.0
2006-09-29 15:50:00,1.41565,1.41632,1.41554,1.41609,184600000.0
2006-09-29 15:55:00,1.41614,1.41667,1.41506,1.41512,182800001.0
2006-09-29 16:00:00,1.41514,1.41554,1.4141,1.41546,162000000.0
2006-09-29 16:05:00,1.41554,1.41588,1.41503,1.41582,170500000.0
2006-09-29 16:10:00,1.41584,1.41636,1.41559,1.41583,201700000.0
2006-09-29 16:15:00,1.4156,1.41628,1.4156,1.41615,196700001.0
2006-09-29 16:20:00,1.41616,1.41638,1.41578,1.41583,247700000.0
2006-09-29 16:25:00,1.41594,1.41607,1.41519,1.41569,222800000.0
2006-09-29 16:30:00,1.41558,1.41611,1.41526,1.41544,216600000.0
2006-09-29 16:35:00,1.41537,1.41542,1.41478,1.41499,219700001.0
2006-09-29 16:40:00,1.41488,1.41505,1.41416,1.41483,190400000.0
2006-09-29 16:45:00,1.41489,1.41543,1.4146,1.41503,228200000.0
2006-09-29 16:50:00,1.41496,1.41496,1.4136,1.41388,195300000.0
2006-09-29 16:55:00,1.41403,1.41403,1.41312,1.41313,179700000.0
2006-09-29 17:00:00,1.41238,1.41432,1.41238,1.41377,184000000.0
2006-09-29 17:05:00,1.41366,1.41419,1.41336,1.41362,174000000.0
2006-09-29 17:10:00,1.41353,1.41432,1.41346,1.41364,208700000.0
2006-09-29 17:15:00,1.41393,1.41447,1.41344,1.41439,208400000.0
2006-09-29 17:20:00,1.41451,1.41582,1.41439,1.41533,211200003.0
2006-09-29 17:25:00,1.41523,1.41625,1.41516,1.41604,198700000.0
2006-09-29 17:30:00,1.41643,1.41652,1.41529,1.41579,190800000.0
2006-09-29 17:35:00,1.41576,1.41626,1.41549,1.41578,182900002.0
2006-09-29 17:40:00,1.41551,1.41574,1.414,1.41422,209300001.0
2006-09-29 17:45:00,1.41465,1.41512,1.41413,1.41494,232000001.0
2006-09-29 17:50:00,1.41488,1.41516,1.41424,1.41472,174800002.0
2006-09-29 17:55:00,1.4147,1.41494,1.41397,1.41427,205600000.0
2006-09-29 18:00:00,1.41445,1.41516,1.41428,1.41514,235600002.0
2006-09-29 18:05:00,1.41531,1.41543,1.41479,1.41525,227200000.0
2006-09-29 18:10:00,1.41511,1.41597,1.415,1.4158,175800000.0
2006-09-29 18:15:00,1.41586,1.41621,1.41579,1.41582,168600000.0
2006-09-29 18:20:00,1.41584,1.41609,1.4155,1.41596,194400000.0
2006-09-29 18:25:00,1.41623,1.41691,1.41578,1.41664,190300000.0
2006-09-29 18:30:00,1.41656,1.41667,1.41608,1.4164,205500000.0
2006-09-29 18:35:00,1.4164,1.41682,1.41628,1.41636,187400001.0
2006-09-29 18:40:00,1.41613,1.41644,1.41566,1.41592,185200000.0
2006-09-29 18:45:00,1.4161,1.41638,1.41573,1.41616,154000000.0
2006-09-29 18:50:00,1.4164,1.4166,1.41612,1.41655,169200000.0
2006-09-29 18:55:00,1.41623,1.41642,1.41575,1.41618,171200000.0
2006-09-29 19:00:00,1.4161,1.41746,1.41568,1.4172,193200000.0
2006-09-29 19:05:00,1.41723,1.4174,1.41698,1.41726,179300000.0
2006-09-29 19:10:00,1.4172,1.41733,1.41667,1.41728,234100001.0
2006-09-29 19:15:00,1.41705,1.4186,1.41689,1.41821,172400000.0
2006-09-29 19:20:00,1.41851,1.41863,1.41767,1.41777,201600000.0
2006-09-29 19:25:00,1.41772,1.41804,1.41704,1.4175,190800000.0
2006-09-29 19:30:00,1.41794,1.41799,1.41717,1.41738,230700000.0
2006-09-29 19:35:00,1.41738,1.41771,1.4171,1.41753,188200003.0
2006-09-29 19:40:00,1.41748,1.41776,1.41704,1.41776,205100000.0
2006-09-29 19:45:00,1.41766,1.41782,1.41719,1.41747,175500000.0
2006-09-29 19:50:00,1.41772,1.41774,1.41731,1.41731,158800001.0
2006-09-29 19:55:00,1.41729,1.41787,1.41708,1.41711,180000000.0
2006-09-29 20:00:00,1.41718,1.41874,1.41718,1.41837,237900001.0
2006-09-29 20:05:00,1.4184,1.41871,1.41799,1.4182,156700001.0
2006-09-29 20:10:00,1.41769,1.41824,1.4171,1.41781,198500001.0
2006-09-29 20:15:00,1.41791,1.41811,1.41761,1.4179,211000000.0
2006-09-29 20:20:00,1.41778,1.41797,1.41727,1.41746,180800000.0
2006-09-29 20:25:00,1.41769,1.41789,1.41713,1.41753,199300000.0
2006-09-29 20:30:00,1.41758,1.41787,1.41712,1.41768,188100001.0
2006-09-29 20:35:00,1.41763,1.41776,1.41685,1.4169,218300000.0
2006-09-29 20:40:00,1.41698,1.41734,1.41633,1.41671,240900000.0
2006-09-29 20:45:00,1.41657,1.41719,1.41657,1.41702,228600000.0
2006-09-29 20:50:00,1.41693,1.4175,1.41674,1.4175,209200002.0
2006-09-29 20:55:00,1.41764,1.418,1.41735,1.4176,189400001.0
2006-09-29 21:00:00,1.41747,1.4176,1.41669,1.41728,203400001.0
2006-09-29 21:05:00,1.41702,1.4174,1.41702,1.41729,180500001.0
2006-09-29 21:10:00,1.41738,1.41756,1.41708,1.41725,231500001.0
2006-09-29 21:15:00,1.41729,1.41764,1.41673,1.41707,186200000.0
2006-09-29 21:20:00,1.41713,1.41738,1.4165,1.41691,253900001.0
2006-09-29 21:25:00,1.41704,1.41748,1.41696,1.41738,156800000.0
2006-09-29 21:30:00,1.41724,1.41724,1.41683,1.41706,172900000.0
2006-09-29 21:35:00,1.4171,1.41724,1.41671,1.41711,171800000.0
2006-09-29 21:40:00,1.41702,1.41739,1.41686,1.41695,138000000.0
2006-09-29 21:45:00,1.417,1.41705,1.41636,1.41663,204900000.0
2006-09-29 21:50:00,1.41652,1.41675,1.41613,1.41656,225400001.0
2006-09-29 21:55:00,1.41653,1.41706,1.41623,1.41683,195600000.0
2006-09-29 22:00:00,1.41687,1.41727,1.41662,1.41682,176300000.0
2006-09-29 22:05:00,1.4169,1.4169,1.4158,1.41613,200600000.0
2006-09-29 22:10:00,1.41616,1.4164,1.41579,1.41618,211800000.0
2006-09-29 22:15:00,1.41627,1.41663,1.41602,1.41642,199800001.0
2006-09-29 22:20:00,1.41652,1.41698,1.41648,1.4169,227500001.0
2006-09-29 22:25:00,1.41694,1.41705,1.41651,1.41685,254100001.0
2006-09-29 22:30:00,1.4169,1.4169,1.41597,1.41653,208700000.0
2006-09-29 22:35:00,1.4166,1.41661,1.41581,1.41632,211600001.0
2006-09-29 22:40:00,1.41644,1.41685,1.4163,1.41647,187000000.0
2006-09-29 22:45:00,1.41626,1.41626,1.4154,1.41565,175400000.0
2006-09-29 22:50:00,1.41558,1.4157,1.41499,1.41537,202500000.0
2006-09-29 22:55:00,1.41554,1.4163,1.41518,1.41629,166700000.0
2006-10-01 23:00:00,1.40826,1.40852,1.40821,1.40852,125500000.0
2006-10-01 23:05:00,1.40845,1.40857,1.40799,1.40831,199000000.0
2006-10-01 23:10:00,1.41647,1.41702,1.41627,1.41672,169000000.0
2006-10-01 23:15:00,1.41669,1.41671,1.41605,1.41648,213500001.0
2006-10-01 23:20:00,1.41659,1.41661,1.41606,1.41633,169300000.0
2006-10-01 23:25:00,1.41646,1.41667,1.41599,1.41666,185500000.0
2006-10-01 23:30:00,1.41647,1.41675,1.41626,1.41636,160800000.0
2006-10-01 23:35:00,1.41651,1.41651,1.41613,1.41623,160600001.0
2006-10-01 23:40:00,1.4163,1.41647,1.41577,1.41619,182800000.0
2006-10-01 23:45:00,1.41607,1.41671,1.41587,1.41649,264900001.0
2006-10-01 23:50:00,1.41652,1.41713,1.41623,1.41631,162000000.0
2006-10-01 23:55:00,1.41649,1.41693,1.41622,1.41672,174000000.0
2006-10-02 00:00:00,1.41679,1.4172,1.41667,1.4172,218600001.0
2006-10-02 00:05:00,1.41726,1.41777,1.41695,1.4175,172400000.0
2006-10-02 00:10:00,1.41759,1.4176,1.41719,1.41738,223200000.0
2006-10-02 00:15:00,1.41715,1.41755,1.41715,1.41743,194600002.0
2006-10-02 00:20:00,1.41745,1.41762,1.41705,1.4175,196500000.0
2006-10-02 00:25:00,1.41738,1.41768,1.41731,1.41745,215700000.0
2006-10-02 00:30:00,1.41719,1.41837,1.41719,1.41749,184800000.0
2006-10-02 00:35:00,1.41783,1.41783,1.41696,1.41714,173000001.0
2006-10-02 00:40:00,1.41743,1.41757,1.41673,1.41722,197600000.0
2006-10-02 00:45:00,1.41727,1.41739,1.41683,1.41704,242400001.0
2006-10-02 00:50:00,1.41712,1.41733,1.41689,1.41727,201500001.0
2006-10-02 00:55:00,1.4172,1.4172,1.41665,1.41682,169200000.0
2006-10-02 01:00:00,1.417,1.4173,1.41684,1.41684,209300000.0
2006-10-02 01:05:00,1.41684,1.41692,1.41623,1.41658,180500000.0
2006-10-02 01:10:00,1.41652,1.41691,1.41617,1.41661,164200000.0
2006-10-02 01:15:00,1.41686,1.41714,1.41659,1.41695,188800000.0
2006-10-02 01:20:00,1.41704,1.41725,1.41651,1.41709,163700001.0
2006-10-02 01:25:00,1.41711,1.41717,1.41667,1.41698,195600000.0
2006-10-02 01:30:00,1.41717,1.41722,1.41665,1.41699,190600000.0
2006-10-02 01:35:00,1.41698,1.41735,1.4167,1.41702,190200002.0
2006-10-02 01:40:00,1.41704,1.41731,1.41676,1.41709,193900000.0
2006-10-02 01:45:00,1.41692,1.41721,1.41645,1.41689,182500000.0
2006-10-02 01:50:00,1.41683,1.41752,1.41646,1.41703,198800000.0
2006-10-02 01:55:00,1.41694,1.41722,1.41665,1.4171,208000001.0
2006-10-02 02:00:00,1.41708,1.4175,1.41673,1.41708,325400000.0
2006-10-02 02:05:00,1.41705,1.41713,1.41658,1.41685,607800000.0
2006-10-02 02:10:00,1.41647,1.41674,1.41585,1.41621,432000001.0
2006-10-02 02:15:00,1.41609,1.41638,1.41561,1.41613,549500000.0
2006-10-02 02:20:00,1.41617,1.4164,1.41591,1.41618,216800000.0
2006-10-02 02:25:00,1.4161,1.41622,1.4156,1.4159,401300002.0
2006-10-02 02:30:00,1.41606,1.41648,1.41578,1.4164,397100001.0
2006-10-02 02:35:00,1.41641,1.41646,1.41599,1.41641,283900000.0
2006-10-02 02:40:00,1.41648,1.4166,1.41608,1.41643,183800000.0
2006-10-02 02:45:00,1.41604,1.41671,1.41586,1.41618,553200002.0
2006-10-02 02:50:00,1.41657,1.41676,1.4161,1.4162,331700002.0
2006-10-02 02:55:00,1.41658,1.41682,1.4158,1.41608,266100000.0
2006-10-02 03:00:00,1.41616,1.41642,1.41591,1.41603,309000000.0
2006-10-02 03:05:00,1.41602,1.4163,1.41547,1.41588,298700000.0
2006-10-02 03:10:00,1.4154,1.41583,1.4148,1.41522,252700000.0
2006-10-02 03:15:00,1.41487,1.41528,1.4146,1.41501,172000000.0
2006-10-02 03:20:00,1.41451,1.41497,1.41451,1.41464,341400000.0
2006-10-02 03:25:00,1.41492,1.41492,1.41426,1.4147,366900000.0
2006-10-02 03:30:00,1.41467,1.415,1.41445,1.41464,204200000.0
2006-10-02 03:35:00,1.41479,1.41518,1.4145,1.4147,300200001.0
2006-10-02 03:40:00,1.41476,1.41555,1.41476,1.41553,321900001.0
2006-10-02 03:45:00,1.41551,1.4158,1.41516,1.41548,186400001.0
2006-10-02 03:50:00,1.41565,1.41567,1.41506,1.41513,347100000.0
2006-10-02 03:55:00,1.41558,1.41568,1.41486,1.41525,676600002.0
2006-10-02 04:00:00,1.4152,1.41532,1.41471,1.41501,534800001.0
2006-10-02 04:05:00,1.41501,1.41594,1.4148,1.4153,517000001.0
2006-10-02 04:10:00,1.41523,1.41555,1.41488,1.41502,407600000.0
2006-10-02 04:15:00,1.41505,1.41554,1.41497,1.4152,466300004.0
2006-10-02 04:20:00,1.41524,1.41581,1.41514,1.41528,501300003.0
2006-10-02 04:25:00,1.41524,1.41574,1.41506,1.41574,510500000.0
2006-10-02 04:30:00,1.41556,1.41594,1.41552,1.41576,234200000.0
2006-10-02 04:35:00,1.41563,1.41616,1.4153,1.41547,493500002.0
2006-10-02 04:40:00,1.41545,1.41574,1.4151,1.41564,227200000.0
2006-10-02 04:45:00,1.41564,1.41599,1.41539,1.41557,302400000.0
2006-10-02 04:50:00,1.41594,1.4162,1.41534,1.41571,173900000.0
2006-10-02 04:55:00,1.41591,1.41621,1.41556,1.4157,260700000.0
2006-10-02 05:00:00,1.41615,1.41643,1.4159,1.41595,475800002.0
2006-10-02 05:05:00,1.41594,1.41613,1.41572,1.41579,1033400002.0
2006-10-02 05:10:00,1.41579,1.41606,1.41557,1.4157,902000002.0
2006-10-02 05:15:00,1.4157,1.41612,1.41562,1.41576,980000003.0
2006-10-02 05:20:00,1.41576,1.41612,1.41556,1.41564,1187300004.0
2006-10-02 05:25:00,1.41586,1.41619,1.41566,1.41598,1066800003.0
2006-10-02 05:30:00,1.41586,1.41627,1.41573,1.41589,804400001.0
2006-10-02 05:35:00,1.4159,1.41614,1.41575,1.41601,777700000.0
2006-10-02 05:40:00,1.41572,1.416,1.41564,1.41573,703600003.0
2006-10-02 05:45:00,1.41581,1.41611,1.41566,1.41566,1074700002.0
2006-10-02 05:50:00,1.41557,1.41604,1.41557,1.41592,932400003.0
2006-10-02 05:55:00,1.41581,1.41594,1.41555,1.41571,743600002.0
2006-10-02 06:00:00,1.41573,1.41628,1.41558,1.41605,884000005.0
2006-10-02 06:05:00,1.41617,1.41652,1.41599,1.41623,1785000003.0
2006-10-02 06:10:00,1.41628,1.41648,1.416,1.41608,1570200003.0
2006-10-02 06:15:00,1.416,1.41628,1.41586,1.41609,1023000003.0
2006-10-02 06:20:00,1.41599,1.41638,1.41585,1.41622,1460900003.0
2006-10-02 06:25:00,1.41631,1.41631,1.41575,1.41614,1290200001.0
2006-10-02 06:30:00,1.41611,1.41637,1.41607,1.41628,1143900002.0
2006-10-02 06:35:00,1.41613,1.41633,1.41597,1.4161,647800002.0
2006-10-02 06:40:00,1.41607,1.4161,1.41564,1.41578,990700002.0
2006-10-02 06:45:00,1.41587,1.41669,1.41579,1.41656,988600002.0
2006-10-02 06:50:00,1.41663,1.41702,1.41628,1.41684,973200002.0
2006-10-02 06:55:00,1.41698,1.41736,1.41684,1.41714,1002100002.0
2006-10-02 07:00:00,1.41725,1.4175,1.41697,1.41731,1322800004.0
2006-10-02 07:05:00,1.41741,1.41741,1.41704,1.41707,976600003.0
2006-10-02 07:10:00,1.41728,1.41746,1.41693,1.41737,1951100002.0
2006-10-02 07:15:00,1.41763,1.41791,1.41734,1.41756,1450300004.0
2006-10-02 07:20:00,1.41779,1.41798,1.41727,1.41745,1766000003.0
2006-10-02 07:25:00,1.41744,1.41772,1.41723,1.41723,1358600002.0
2006-10-02 07:30:00,1.41728,1.41771,1.41728,1.41745,1888600004.0
2006-10-02 07:35:00,1.41741,1.418,1.41739,1.41759,1271100004.0
2006-10-02 07:40:00,1.41757,1.4177,1.41714,1.41734,1865300003.0
2006-10-02 07:45:00,1.4174,1.4175,1.41691,1.41706,2882700005.0
2006-10-02 07:50:00,1.41707,1.41749,1.4169,1.41731,2490300007.0
2006-10-02 07:55:00,1.41722,1.41795,1.41716,1.41764,2713100007.0
2006-10-02 08:00:00,1.41765,1.4179,1.41726,1.41787,2018400002.0
2006-10-02 08:05:00,1.41797,1.41892,1.41784,1.41871,2400400007.0
2006-10-02 08:10:00,1.41866,1.4191,1.41863,1.41885,1551400003.0
2006-10-02 08:15:00,1.41875,1.41923,1.41814,1.41923,1356300004.0
2006-10-02 08:20:00,1.41916,1.41929,1.41879,1.41918,1718900002.0
2006-10-02 08:25:00,1.41916,1.41923,1.41884,1.41908,2342500004.0
2006-10-02 08:30:00,1.41897,1.41918,1.41865,1.41879,1890200008.0
2006-10-02 08:35:00,1.41886,1.41926,1.41877,1.41903,2063300004.0
2006-10-02 08:40:00,1.41898,1.41933,1.41881,1.41912,2044500005.0
2006-10-02 08:45:00,1.4192,1.41969,1.41908,1.41945,2680000003.0
2006-10-02 08:50:00,1.4196,1.41963,1.41907,1.41932,2780800007.0
2006-10-02 08:55:00,1.41941,1.41953,1.41891,1.41918,2490500004.0
2006-10-02 09:00:00,1.41923,1.41924,1.41801,1.41851,2741000005.0
2006-10-02 09:05:00,1.41858,1.41914,1.41822,1.41914,1967500002.0
2006-10-02 09:10:00,1.4191,1.41932,1.41871,1.41932,2078400001.0
2006-10-02 09:15:00,1.41927,1.41987,1.41914,1.41953,2246200004.0
2006-10-02 09:20:00,1.41961,1.42002,1.41954,1.41966,1693800003.0
2006-10-02 09:25:00,1.41977,1.42013,1.41962,1.41995,2247600002.0
2006-10-02 09:30:00,1.41992,1.4206,1.41984,1.42009,2205100000.0
2006-10-02 09:35:00,1.42012,1.42031,1.41971,1.41997,1844200006.0
2006-10-02 09:40:00,1.41995,1.41995,1.41937,1.41963,2156800003.0
2006-10-02 09:45:00,1.41981,1.42096,1.41964,1.42065,2234800004.0
2006-10-02 09:50:00,1.42058,1.42128,1.42058,1.42112,2303600006.0
2006-10-02 09:55:00,1.42106,1.42134,1.42069,1.42098,3016200006.0
2006-10-02 10:00:00,1.42089,1.42184,1.42089,1.42177,2337400003.0
2006-10-02 10:05:00,1.42142,1.42184,1.42093,1.42123,2455900008.0
2006-10-02 10:10:00,1.42131,1.42161,1.42084,1.42122,2285500005.0
2006-10-02 10:15:00,1.42121,1.42145,1.42097,1.42132,1836000003.0
2006-10-02 10:20:00,1.42129,1.42161,1.42093,1.42135,2257200004.0
2006-10-02 10:25:00,1.42129,1.42146,1.42077,1.42136,2558300008.0
2006-10-02 10:30:00,1.42143,1.42195,1.42122,1.42159,2510800002.0
2006-10-02 10:35:00,1.42171,1.42207,1.42128,1.42149,2425800007.0
2006-10-02 10:40:00,1.42147,1.42165,1.42072,1.42104,2374100008.0
2006-10-02 10:45:00,1.42105,1.42144,1.42066,1.42119,2166900006.0
2006-10-02 10:50:00,1.42107,1.42139,1.42061,1.42125,2203700006.0
2006-10-02 10:55:00,1.4212,1.42139,1.42074,1.42109,2569000003.0
2006-10-02 11:00:00,1.4212,1.42154,1.42098,1.4215,2605100006.0
2006-10-02 11:05:00,1.42156,1.42168,1.42109,1.42151,2110800003.0
2006-10-02 11:10:00,1.42154,1.42176,1.42099,1.42099,2473600002.0
2006-10-02 11:15:00,1.42119,1.42142,1.42084,1.421,2108800003.0
2006-10-02 11:20:00,1.42087,1.42153,1.4208,1.42116,2609800008.0
2006-10-02 11:25:00,1.42117,1.4216,1.42086,1.42128,2396100003.0
2006-10-02 11:30:00,1.42117,1.42177,1.42084,1.42106,2658600007.0
2006-10-02 11:35:00,1.42129,1.42165,1.42095,1.42117,2746700003.0
2006-10-02 11:40:00,1.42112,1.42161,1.421,1.42122,3158900004.0
2006-10-02 11:45:00,1.42134,1.4214,1.41987,1.41987,2647500007.0
2006-10-02 11:50:00,1.41974,1.41974,1.41854,1.41869,1301100002.0
2006-10-02 11:55:00,1.41856,1.41909,1.41822,1.41862,2320700007.0
2006-10-02 12:00:00,1.41869,1.41905,1.41805,1.41846,2170100003.0
2006-10-02 12:05:00,1.41857,1.41911,1.41846,1.41849,1960000002.0
2006-10-02 12:10:00,1.41842,1.41938,1.4182,1.41935,2019400002.0
2006-10-02 12:15:00,1.41944,1.42051,1.41944,1.41988,1656800004.0
2006-10-02 12:20:00,1.41985,1.42066,1.41985,1.42027,2141900005.0
2006-10-02 12:25:00,1.42052,1.42084,1.42026,1.42059,2616200007.0
2006-10-02 12:30:00,1.42068,1.42113,1.42049,1.42083,2694200009.0
2006-10-02 12:35:00,1.42102,1.42124,1.42072,1.42117,2855400008.0
2006-10-02 12:40:00,1.42115,1.42148,1.42096,1.42132,1902600001.0
2006-10-02 12:45:00,1.42138,1.42138,1.42083,1.42094,2264900005.0
2006-10-02 12:50:00,1.42093,1.42106,1.42048,1.4206,1996400006.0
2006-10-02 12:55:00,1.42061,1.42069,1.41774,1.41774,2381800004.0
2006-10-02 13:00:00,1.41759,1.41857,1.41744,1.41834,1566800000.0
2006-10-02 13:05:00,1.41847,1.41901,1.41826,1.41878,1312200002.0
2006-10-02 13:10:00,1.41912,1.41923,1.41882,1.41916,1514500004.0
2006-10-02 13:15:00,1.41915,1.41994,1.41915,1.41991,1280300002.0
2006-10-02 13:20:00,1.41987,1.42014,1.41965,1.42014,1136900003.0
2006-10-02 13:25:00,1.42012,1.42096,1.42012,1.4207,1702200003.0
2006-10-02 13:30:00,1.42085,1.42184,1.42074,1.42118,1937300002.0
2006-10-02 13:35:00,1.42155,1.42194,1.42123,1.42141,2127200005.0
2006-10-02 13:40:00,1.42124,1.42152,1.42057,1.42097,1184700001.0
2006-10-02 13:45:00,1.42088,1.42149,1.4204,1.42145,1848900001.0
2006-10-02 13:50:00,1.42144,1.42149,1.42027,1.42076,1883900002.0
2006-10-02 13:55:00,1.4206,1.42126,1.42047,1.42095,1680800004.0
2006-10-02 14:00:00,1.42079,1.42092,1.42055,1.4206,1875100003.0
2006-10-02 14:05:00,1.42069,1.42153,1.4206,1.42124,1566600001.0
2006-10-02 14:10:00,1.42141,1.42178,1.4212,1.42177,1084700003.0
2006-10-02 14:15:00,1.42198,1.4223,1.42162,1.42212,1944000003.0
2006-10-02 14:20:00,1.42237,1.42258,1.42168,1.42185,1917500005.0
2006-10-02 14:25:00,1.42182,1.42197,1.42109,1.42193,1597900005.0
2006-10-02 14:30:00,1.42203,1.42251,1.42156,1.42235,209200001.0
2006-10-02 14:35:00,1.42231,1.42231,1.42124,1.42191,194500000.0
2006-10-02 14:40:00,1.42204,1.42216,1.42119,1.42181,247100001.0
2006-10-02 14:45:00,1.42169,1.42213,1.42148,1.42186,206600000.0
2006-10-02 14:50:00,1.42172,1.42219,1.42097,1.4219,168800000.0
2006-10-02 14:55:00,1.42234,1.42258,1.42177,1.42211,202300000.0
2006-10-02 15:00:00,1.42212,1.42221,1.42091,1.42216,177400000.0
2006-10-02 15:05:00,1.42176,1.42264,1.42163,1.4222,232900000.0
2006-10-02 15:10:00,1.42201,1.42243,1.42159,1.42187,184000000.0
2006-10-02 15:15:00,1.42193,1.4225,1.42169,1.42223,193400000.0
2006-10-02 15:20:00,1.42231,1.42244,1.42087,1.42101,163300000.0
2006-10-02 15:25:00,1.42098,1.42177,1.42087,1.42127,186500000.0
2006-10-02 15:30:00,1.42141,1.42151,1.42061,1.42105,164800000.0
2006-10-02 15:35:00,1.42118,1.42132,1.42039,1.42089,183800000.0
2006-10-02 15:40:00,1.42106,1.42191,1.42061,1.42164,195600001.0
2006-10-02 15:45:00,1.4214,1.42198,1.42079,1.42165,220600000.0
2006-10-02 15:50:00,1.42157,1.4221,1.42133,1.42133,189100000.0
2006-10-02 15:55:00,1.42149,1.42175,1.42112,1.42143,178900002.0
2006-10-02 16:00:00,1.42142,1.42211,1.42092,1.42125,167800000.0
2006-10-02 16:05:00,1.42116,1.4213,1.42047,1.42101,196700001.0
2006-10-02 16:10:00,1.42148,1.4218,1.42113,1.4218,184000000.0
2006-10-02 16:15:00,1.42169,1.42182,1.42135,1.42169,200700000.0
2006-10-02 16:20:00,1.42173,1.42301,1.4216,1.42259,184700000.0
2006-10-02 16:25:00,1.42276,1.42296,1.4221,1.42217,196800001.0
2006-10-02 16:30:00,1.42237,1.42271,1.42196,1.42239,235400001.0
2006-10-02 16:35:00,1.42265,1.42291,1.42222,1.42255,232800001.0
2006-10-02 16:40:00,1.42238,1.42278,1.4216,1.42276,188500000.0
2006-10-02 16:45:00,1.4226,1.42293,1.42232,1.42277,176800000.0
2006-10-02 16:50:00,1.42266,1.42309,1.42237,1.42283,206600000.0
2006-10-02 16:55:00,1.42303,1.42303,1.42239,1.42255,134300000.0
2006-10-02 17:00:00,1.42206,1.42353,1.42206,1.42349,228000000.0
2006-10-02 17:05:00,1.42356,1.42384,1.42321,1.42351,176600000.0
2006-10-02 17:10:00,1.42343,1.42369,1.42309,1.42328,181300000.0
2006-10-02 17:15:00,1.42377,1.42416,1.42248,1.42277,186400000.0
2006-10-02 17:20:00,1.42257,1.42283,1.42221,1.42242,200300000.0
2006-10-02 17:25:00,1.42246,1.42288,1.42166,1.42174,223200001.0
2006-10-02 17:30:00,1.42175,1.42238,1.42155,1.42225,193900001.0
2006-10-02 17:35:00,1.42212,1.42221,1.42124,1.42172,261200001.0
2006-10-02 17:40:00,1.42136,1.42179,1.42121,1.42164,210400000.0
2006-10-02 17:45:00,1.42174,1.42195,1.42127,1.4217,215200001.0
2006-10-02 17:50:00,1.42173,1.42183,1.42081,1.42119,146500000.0
2006-10-02 17:55:00,1.42121,1.42161,1.4208,1.42114,221700001.0
2006-10-02 18:00:00,1.42132,1.42186,1.42112,1.42159,276500000.0
2006-10-02 18:05:00,1.42165,1.42165,1.42105,1.42112,197400000.0
2006-10-02 18:10:00,1.42114,1.42171,1.42103,1.4217,180300000.0
2006-10-02 18:15:00,1.42155,1.42172,1.42115,1.42115,232600000.0
2006-10-02 18:20:00,1.42135,1.42227,1.42135,1.42195,197100000.0
2006-10-02 18:25:00,1.42217,1.42217,1.42167,1.42187,143600000.0
2006-10-02 18:30:00,1.42187,1.42273,1.4217,1.42251,180100000.0
2006-10-02 18:35:00,1.42249,1.42252,1.42199,1.42213,187200001.0
2006-10-02 18:40:00,1.42196,1.42212,1.42156,1.42173,227200000.0
2006-10-02 18:45:00,1.42187,1.42193,1.42158,1.42172,169700000.0
2006-10-02 18:50:00,1.42181,1.42232,1.42164,1.42228,219600002.0
2006-10-02 18:55:00,1.42204,1.42248,1.42157,1.42157,171400000.0
2006-10-02 19:00:00,1.42134,1.42278,1.42128,1.42248,254000000.0
2006-10-02 19:05:00,1.42228,1.42245,1.42157,1.42178,216600002.0
2006-10-02 19:10:00,1.42197,1.42225,1.42166,1.42217,252600001.0
2006-10-02 19:15:00,1.42205,1.42237,1.42162,1.42194,192200000.0
2006-10-02 19:20:00,1.42195,1.42209,1.42133,1.4219,196700000.0
2006-10-02 19:25:00,1.42188,1.42218,1.42149,1.42193,160700000.0
2006-10-02 19:30:00,1.42199,1.42202,1.42116,1.42164,208700000.0
2006-10-02 19:35:00,1.42149,1.42158,1.42051,1.42089,159000000.0
2006-10-02 19:40:00,1.42084,1.42117,1.42056,1.42083,178300000.0
2006-10-02 19:45:00,1.42094,1.42176,1.42089,1.42139,214200000.0
2006-10-02 19:50:00,1.42161,1.42161,1.42107,1.42134,191700000.0
2006-10-02 19:55:00,1.42138,1.42153,1.4209,1.42096,188100002.0
2006-10-02 20:00:00,1.4209,1.42146,1.4207,1.42096,199200000.0
2006-10-02 20:05:00,1.42098,1.42122,1.42067,1.42098,162300001.0
2006-10-02 20:10:00,1.42064,1.42106,1.42032,1.42105,201500000.0
2006-10-02 20:15:00,1.42113,1.42138,1.42074,1.42127,240800000.0
2006-10-02 20:20:00,1.42124,1.42146,1.42094,1.42113,181600000.0
2006-10-02 20:25:00,1.42144,1.42156,1.42086,1.4212,234300000.0
2006-10-02 20:30:00,1.42129,1.42142,1.42077,1.42111,212400000.0
2006-10-02 20:35:00,1.42104,1.42134,1.42089,1.42101,211600001.0
2006-10-02 20:40:00,1.42113,1.42145,1.42103,1.42133,206300000.0
2006-10-02 20:45:00,1.4212,1.42158,1.42094,1.42103,219200002.0
2006-10-02 20:50:00,1.42093,1.42132,1.42085,1.42118,185800000.0
2006-10-02 20:55:00,1.42112,1.42132,1.42089,1.4212,187600001.0
2006-10-02 21:00:00,1.42102,1.42118,1.42037,1.42098,173500000.0
2006-10-02 21:05:00,1.42079,1.42118,1.42066,1.42095,152400000.0
2006-10-02 21:10:00,1.42095,1.42117,1.42055,1.42066,230000003.0
2006-10-02 21:15:00,1.4206,1.42104,1.42037,1.42055,170400000.0
2006-10-02 21:20:00,1.42068,1.42106,1.42017,1.42049,183100000.0
2006-10-02 21:25:00,1.42059,1.42093,1.4204,1.42092,210200002.0
2006-10-02 21:30:00,1.42101,1.42124,1.42078,1.42113,148600000.0
2006-10-02 21:35:00,1.42104,1.42111,1.4207,1.42089,163800001.0
2006-10-02 21:40:00,1.42064,1.42098,1.42061,1.42071,152500001.0
2006-10-02 21:45:00,1.42081,1.42119,1.42072,1.42116,170600000.0
2006-10-02 21:50:00,1.42125,1.42125,1.42066,1.421,218400000.0
2006-10-02 21:55:00,1.42108,1.42121,1.42019,1.42023,260600001.0
2006-10-02 22:00:00,1.4202,1.42096,1.4202,1.4205,191900000.0
2006-10-02 22:05:00,1.42051,1.42086,1.42026,1.42045,171300000.0
2006-10-02 22:10:00,1.42063,1.42073,1.42019,1.42019,182000001.0
2006-10-02 22:15:00,1.42033,1.42055,1.42016,1.42037,170100001.0
2006-10-02 22:20:00,1.42054,1.42069,1.42024,1.42024,204200002.0
2006-10-02 22:25:00,1.42007,1.42066,1.41997,1.42051,188800001.0
2006-10-02 22:30:00,1.42054,1.42084,1.41983,1.42057,267800000.0
2006-10-02 22:35:00,1.42069,1.42116,1.42026,1.4206,209800001.0
2006-10-02 22:40:00,1.42064,1.42073,1.42014,1.42026,182900001.0
2006-10-02 22:45:00,1.42015,1.42033,1.41961,1.41985,190700000.0
2006-10-02 22:50:00,1.4199,1.42055,1.41983,1.42026,177500000.0
2006-10-02 22:55:00,1.42032,1.42065,1.42003,1.42026,201000000.0
2006-10-02 23:00:00,1.42014,1.42035,1.41976,1.4202,163800000.0
2006-10-02 23:05:00,1.42005,1.42086,1.42005,1.42065,173300000.0
2006-10-02 23:10:00,1.42071,1.421,1.42013,1.42075,201500000.0
2006-10-02 23:15:00,1.42082,1.42089,1.42019,1.42062,244300004.0
2006-10-02 23:20:00,1.4207,1.42081,1.4203,1.42063,216100000.0
2006-10-02 23:25:00,1.4207,1.42107,1.42062,1.42072,204700000.0
2006-10-02 23:30:00,1.42057,1.42072,1.42003,1.42035,174500000.0
2006-10-02 23:35:00,1.42051,1.42064,1.42026,1.42056,174500001.0
2006-10-02 23:40:00,1.42084,1.42102,1.42002,1.42078,210300000.0
2006-10-02 23:45:00,1.42063,1.42109,1.42047,1.42067,220000000.0
2006-10-02 23:50:00,1.42081,1.42147,1.42032,1.42032,179900000.0
2006-10-02 23:55:00,1.42075,1.42151,1.42075,1.4211,222400001.0
2006-10-03 00:00:00,1.42094,1.42103,1.42043,1.42082,193700000.0
2006-10-03 00:05:00,1.42083,1.42086,1.4202,1.42056,231100000.0
2006-10-03 00:10:00,1.42062,1.42069,1.42011,1.4206,172100001.0
2006-10-03 00:15:00,1.42059,1.42072,1.42032,1.4206,124600000.0
2006-10-03 00:20:00,1.42061,1.42079,1.42028,1.42076,152000000.0
2006-10-03 00:25:00,1.4207,1.4208,1.42045,1.42047,211300000.0
2006-10-03 00:30:00,1.42022,1.42101,1.42022,1.42067,171800001.0
2006-10-03 00:35:00,1.42107,1.42113,1.42071,1.42087,240000003.0
2006-10-03 00:40:00,1.42099,1.42112,1.42045,1.42098,203200000.0
2006-10-03 00:45:00,1.42093,1.42093,1.42052,1.42077,187300000.0
2006-10-03 00:50:00,1.42076,1.42105,1.42048,1.42091,187500000.0
2006-10-03 00:55:00,1.42081,1.42086,1.42044,1.42085,193900001.0
2006-10-03 01:00:00,1.42084,1.42103,1.42042,1.42092,191800000.0
2006-10-03 01:05:00,1.421,1.42121,1.42048,1.42096,178200000.0
2006-10-03 01:10:00,1.42092,1.42111,1.42054,1.42075,175700000.0
2006-10-03 01:15:00,1.4208,1.42109,1.42057,1.42083,196700001.0
2006-10-03 01:20:00,1.42089,1.42099,1.42036,1.42089,145400001.0
2006-10-03 01:25:00,1.42084,1.42117,1.42064,1.42105,169800000.0
2006-10-03 01:30:00,1.4211,1.42115,1.42052,1.42093,156200000.0
2006-10-03 01:35:00,1.42089,1.42109,1.42049,1.42087,182000000.0
2006-10-03 01:40:00,1.42086,1.42117,1.4206,1.42102,172900000.0
2006-10-03 01:45:00,1.42096,1.42135,1.42053,1.42098,181900000.0
2006-10-03 01:50:00,1.42095,1.42127,1.4206,1.42113,216800002.0
2006-10-03 01:55:00,1.42114,1.42176,1.42113,1.42162,194500001.0
2006-10-03 02:00:00,1.42126,1.42173,1.42104,1.42135,347600002.0
2006-10-03 02:05:00,1.42143,1.42162,1.42099,1.42126,581800002.0
2006-10-03 02:10:00,1.42092,1.42121,1.42059,1.42089,438000000.0
2006-10-03 02:15:00,1.42082,1.42139,1.42051,1.42104,573300001.0
2006-10-03 02:20:00,1.42114,1.42135,1.42082,1.42114,204800000.0
2006-10-03 02:25:00,1.42113,1.42132,1.42067,1.42115,332700001.0
2006-10-03 02:30:00,1.4214,1.42165,1.42098,1.42151,422600000.0
2006-10-03 02:35:00,1.42157,1.42188,1.42089,1.42102,273600001.0
2006-10-03 02:40:00,1.4212,1.42137,1.42092,1.42116,177900000.0
2006-10-03 02:45:00,1.4207,1.42151,1.4205,1.42086,623900003.0
2006-10-03 02:50:00,1.42109,1.42126,1.42062,1.42092,348600000.0
2006-10-03 02:55:00,1.4211,1.42128,1.42073,1.42093,270000002.0
2006-10-03 03:00:00,1.42085,1.42147,1.42076,1.42111,306100000.0
2006-10-03 03:05:00,1.42096,1.42162,1.42084,1.42159,327100001.0
2006-10-03 03:10:00,1.42108,1.42153,1.42086,1.42134,238400001.0
2006-10-03 03:15:00,1.42105,1.42153,1.42077,1.42153,173900000.0
2006-10-03 03:20:00,1.42102,1.42154,1.42088,1.42107,287300001.0
2006-10-03 03:25:00,1.42149,1.42149,1.42082,1.42086,344400001.0
2006-10-03 03:30:00,1.42088,1.42152,1.42086,1.42118,225700000.0
2006-10-03 03:35:00,1.42127,1.42161,1.42087,1.42112,297800001.0
2006-10-03 03:40:00,1.42107,1.42172,1.42094,1.42138,324800001.0
2006-10-03 03:45:00,1.42134,1.42161,1.42101,1.42125,173800000.0
2006-10-03 03:50:00,1.42138,1.42155,1.42099,1.42118,223400000.0
2006-10-03 03:55:00,1.42156,1.422,1.42088,1.4213,577800000.0
2006-10-03 04:00:00,1.42124,1.42152,1.42076,1.42082,622600002.0
2006-10-03 04:05:00,1.42062,1.42153,1.42045,1.42134,527200001.0
2006-10-03 04:10:00,1.42127,1.42161,1.42109,1.42161,430100004.0
2006-10-03 04:15:00,1.42158,1.42186,1.42131,1.42151,391000000.0
2006-10-03 04:20:00,1.42138,1.42184,1.42112,1.42145,448400002.0
2006-10-03 04:25:00,1.42146,1.42211,1.42124,1.4217,556500000.0
2006-10-03 04:30:00,1.42142,1.42186,1.42132,1.42151,255000001.0
2006-10-03 04:35:00,1.42136,1.4217,1.42094,1.42126,480700002.0
2006-10-03 04:40:00,1.42126,1.42163,1.42103,1.42148,225800000.0
2006-10-03 04:45:00,1.42148,1.42164,1.42105,1.42114,305700001.0
2006-10-03 04:50:00,1.42155,1.42197,1.42123,1.42147,234900001.0
2006-10-03 04:55:00,1.42179,1.42198,1.42137,1.42137,295900001.0
2006-10-03 05:00:00,1.42177,1.42198,1.42162,1.42181,513000003.0
2006-10-03 05:05:00,1.42188,1.42235,1.42179,1.42185,1155700002.0
2006-10-03 05:10:00,1.42194,1.42224,1.42179,1.42206,853400002.0
2006-10-03 05:15:00,1.42241,1.42299,1.42229,1.42231,962500001.0
2006-10-03 05:20:00,1.42231,1.42296,1.42205,1.42213,1090900001.0
2006-10-03 05:25:00,1.42232,1.42249,1.42192,1.42225,982700004.0
2006-10-03 05:30:00,1.42211,1.42246,1.42201,1.42213,917700003.0
2006-10-03 05:35:00,1.42236,1.42247,1.42201,1.42228,685800001.0
2006-10-03 05:40:00,1.42209,1.42243,1.42196,1.42215,761600002.0
2006-10-03 05:45:00,1.42216,1.42242,1.42198,1.42201,1034100004.0
2006-10-03 05:50:00,1.42201,1.42236,1.42195,1.42217,945700001.0
2006-10-03 05:55:00,1.42205,1.42217,1.42187,1.42193,755600001.0
2006-10-03 06:00:00,1.42196,1.42224,1.42187,1.42197,915600003.0
2006-10-03 06:05:00,1.42192,1.42212,1.42177,1.42192,1697200003.0
2006-10-03 06:10:00,1.42199,1.42212,1.42148,1.42168,1813500007.0
2006-10-03 06:15:00,1.42164,1.42193,1.42154,1.42177,918100002.0
2006-10-03 06:20:00,1.42173,1.4219,1.42154,1.42177,1471200007.0
2006-10-03 06:25:00,1.4216,1.42183,1.42148,1.42172,1332800001.0
2006-10-03 06:30:00,1.4217,1.42197,1.42161,1.42176,1053200000.0
2006-10-03 06:35:00,1.42163,1.42204,1.42146,1.42196,536700001.0
2006-10-03 06:40:00,1.42193,1.42206,1.42175,1.42189,1069500000.0
2006-10-03 06:45:00,1.42191,1.42206,1.42176,1.42179,957200002.0
2006-10-03 06:50:00,1.4219,1.42216,1.42153,1.42184,986200000.0
2006-10-03 06:55:00,1.42188,1.42206,1.42173,1.42188,945700003.0
2006-10-03 07:00:00,1.422,1.42203,1.4217,1.42192,1295500003.0
2006-10-03 07:05:00,1.42203,1.4224,1.42174,1.42183,1106800004.0
2006-10-03 07:10:00,1.42208,1.42226,1.42186,1.42186,1995800007.0
2006-10-03 07:15:00,1.422,1.42226,1.42171,1.42201,1397100003.0
2006-10-03 07:20:00,1.42191,1.42207,1.42163,1.42174,1716600001.0
2006-10-03 07:25:00,1.42176,1.42198,1.42155,1.42177,1160900001.0
2006-10-03 07:30:00,1.42184,1.42204,1.42166,1.42178,1922900004.0
2006-10-03 07:35:00,1.42178,1.42209,1.42172,1.42209,1201100001.0
2006-10-03 07:40:00,1.42196,1.42214,1.42179,1.42199,1866900002.0
2006-10-03 07:45:00,1.42206,1.4227,1.42194,1.42243,2936800007.0
2006-10-03 07:50:00,1.4223,1.42279,1.4221,1.42268,2471500002.0
2006-10-03 07:55:00,1.4227,1.42296,1.42235,1.42276,2816400003.0
2006-10-03 08:00:00,1.42284,1.42301,1.42223,1.42248,1918400005.0
2006-10-03 08:05:00,1.42267,1.42325,1.42243,1.42275,2409500005.0
2006-10-03 08:10:00,1.42266,1.42314,1.42237,1.42279,1559800005.0
2006-10-03 08:15:00,1.42259,1.42321,1.42227,1.42245,1319900001.0
2006-10-03 08:20:00,1.42241,1.42241,1.42189,1.42214,1782400002.0
2006-10-03 08:25:00,1.42222,1.42242,1.42203,1.42213,2223300004.0
2006-10-03 08:30:00,1.42215,1.42289,1.42207,1.42264,1858300007.0
2006-10-03 08:35:00,1.42252,1.42273,1.42208,1.42223,2019100003.0
2006-10-03 08:40:00,1.42212,1.42295,1.42201,1.42259,2049300003.0
2006-10-03 08:45:00,1.42271,1.42309,1.42235,1.4225,2799300005.0
2006-10-03 08:50:00,1.4227,1.42283,1.42193,1.42214,2989800011.0
2006-10-03 08:55:00,1.42222,1.4224,1.42177,1.42213,2561200003.0
2006-10-03 09:00:00,1.42193,1.42193,1.42138,1.42164,2659500003.0
2006-10-03 09:05:00,1.42153,1.42197,1.42153,1.42196,1926800001.0
2006-10-03 09:10:00,1.42197,1.4221,1.42145,1.42183,2127300002.0
2006-10-03 09:15:00,1.42168,1.42168,1.421,1.42145,2252500002.0
2006-10-03 09:20:00,1.42137,1.4222,1.42103,1.42207,1652400000.0
2006-10-03 09:25:00,1.42213,1.42223,1.42185,1.42205,2349900009.0
2006-10-03 09:30:00,1.4221,1.42259,1.42209,1.42217,2143400002.0
2006-10-03 09:35:00,1.42213,1.42259,1.42194,1.42209,2002000005.0
2006-10-03 09:40:00,1.42203,1.42251,1.42176,1.42197,2181100008.0
2006-10-03 09:45:00,1.42206,1.42321,1.42181,1.42306,2211500008.0
2006-10-03 09:50:00,1.42292,1.42302,1.42247,1.42262,2422300011.0
2006-10-03 09:55:00,1.42251,1.4231,1.42237,1.42276,2925700001.0
2006-10-03 10:00:00,1.42272,1.42289,1.42219,1.42269,2352500006.0
2006-10-03 10:05:00,1.42251,1.42271,1.42187,1.42204,2599800009.0
2006-10-03 10:10:00,1.42204,1.42265,1.42183,1.4225,2282200004.0
2006-10-03 10:15:00,1.4224,1.42254,1.42209,1.4224,1912500003.0
2006-10-03 10:20:00,1.42237,1.42289,1.42235,1.42269,2260000005.0
2006-10-03 10:25:00,1.42278,1.4228,1.42239,1.42248,2589300001.0
2006-10-03 10:30:00,1.4226,1.42268,1.42206,1.42236,2642700004.0
2006-10-03 10:35:00,1.42247,1.42326,1.42228,1.42313,2463000008.0
2006-10-03 10:40:00,1.42292,1.42366,1.42282,1.42338,2268400002.0
2006-10-03 10:45:00,1.42346,1.42353,1.42292,1.42308,2212200006.0
2006-10-03 10:50:00,1.42306,1.42355,1.42289,1.42338,2150100004.0
2006-10-03 10:55:00,1.42333,1.42336,1.42275,1.42299,2646100011.0
2006-10-03 11:00:00,1.42302,1.42302,1.42233,1.42275,2416600006.0
2006-10-03 11:05:00,1.42284,1.4236,1.42278,1.42335,2202600003.0
2006-10-03 11:10:00,1.42334,1.42357,1.42303,1.42344,2498500008.0
2006-10-03 11:15:00,1.42353,1.42368,1.4229,1.42294,2171200004.0
2006-10-03 11:20:00,1.42285,1.4237,1.42274,1.42359,2598200002.0
2006-10-03 11:25:00,1.42387,1.42428,1.42384,1.42418,2380100003.0
2006-10-03 11:30:00,1.42423,1.42432,1.42373,1.42404,2720900003.0
2006-10-03 11:35:00,1.42443,1.42468,1.4241,1.42427,2765300004.0
2006-10-03 11:40:00,1.42441,1.42462,1.42412,1.42435,3107500008.0
2006-10-03 11:45:00,1.42452,1.42475,1.42432,1.42452,2469400007.0
2006-10-03 11:50:00,1.42448,1.42465,1.42416,1.4243,1277700003.0
2006-10-03 11:55:00,1.42466,1.42554,1.42428,1.42428,2307700007.0
2006-10-03 12:00:00,1.42448,1.42508,1.42433,1.42475,2168100004.0
2006-10-03 12:05:00,1.42505,1.4253,1.42487,1.4252,2007600004.0
2006-10-03 12:10:00,1.4252,1.42543,1.42477,1.42523,2063100007.0
2006-10-03 12:15:00,1.42508,1.42525,1.42475,1.425,1703100002.0
2006-10-03 12:20:00,1.42507,1.42534,1.42454,1.42467,2083200002.0
2006-10-03 12:25:00,1.4249,1.4253,1.42462,1.42476,2612500004.0
2006-10-03 12:30:00,1.42473,1.42511,1.42442,1.42453,2511800006.0
2006-10-03 12:35:00,1.42471,1.42494,1.42439,1.42467,2660000009.0
2006-10-03 12:40:00,1.42469,1.42508,1.4246,1.42505,2087200003.0
2006-10-03 12:45:00,1.42509,1.42512,1.42463,1.42467,2351000003.0
2006-10-03 12:50:00,1.42472,1.42504,1.42425,1.42438,2030700002.0
2006-10-03 12:55:00,1.42432,1.42471,1.42396,1.42459,2500000007.0
2006-10-03 13:00:00,1.42439,1.42494,1.42423,1.42467,1672400003.0
2006-10-03 13:05:00,1.42447,1.42481,1.42431,1.42453,1243200003.0
2006-10-03 13:10:00,1.42456,1.42484,1.42425,1.42444,1520200002.0
2006-10-03 13:15:00,1.42445,1.42486,1.42424,1.4244,1312900002.0
2006-10-03 13:20:00,1.42444,1.42455,1.42402,1.42419,1160700002.0
2006-10-03 13:25:00,1.4242,1.42431,1.42361,1.42393,1810200005.0
2006-10-03 13:30:00,1.42384,1.4242,1.42362,1.42385,2008400007.0
2006-10-03 13:35:00,1.42397,1.42398,1.42359,1.42365,2044900004.0
2006-10-03 13:40:00,1.42359,1.42456,1.42315,1.42432,1170100001.0
2006-10-03 13:45:00,1.42441,1.42476,1.42411,1.42462,1883000002.0
2006-10-03 13:50:00,1.42465,1.42473,1.42386,1.42419,1761800001.0
2006-10-03 13:55:00,1.42414,1.42467,1.42393,1.42444,1704800003.0
2006-10-03 14:00:00,1.42437,1.42492,1.42423,1.42461,1960000005.0
2006-10-03 14:05:00,1.42449,1.42472,1.42409,1.42447,1669400008.0
2006-10-03 14:10:00,1.42459,1.42496,1.42401,1.42434,1083700001.0
2006-10-03 14:15:00,1.42445,1.42469,1.42377,1.42404,1890000003.0
2006-10-03 14:20:00,1.42409,1.42461,1.42338,1.42352,1793600006.0
2006-10-03 14:25:00,1.42333,1.42427,1.42278,1.42417,1595200000.0
2006-10-03 14:30:00,1.42435,1.42548,1.42401,1.42545,228800002.0
2006-10-03 14:35:00,1.42555,1.42555,1.42436,1.42476,221300002.0
2006-10-03 14:40:00,1.42489,1.42664,1.42482,1.42664,236600001.0
2006-10-03 14:45:00,1.42665,1.4269,1.42646,1.4266,205000000.0
2006-10-03 14:50:00,1.42633,1.42695,1.42601,1.42603,201100000.0
2006-10-03 14:55:00,1.42628,1.42655,1.42568,1.42584,188400000.0
2006-10-03 15:00:00,1.4259,1.42616,1.42528,1.42582,218400001.0
2006-10-03 15:05:00,1.42572,1.42574,1.42455,1.42534,208800000.0
2006-10-03 15:10:00,1.42523,1.42557,1.42505,1.42549,187300000.0
2006-10-03 15:15:00,1.42555,1.42586,1.42519,1.4255,197400000.0
2006-10-03 15:20:00,1.42571,1.42603,1.42528,1.42597,178800000.0
2006-10-03 15:25:00,1.42607,1.42661,1.42583,1.42636,188800001.0
2006-10-03 15:30:00,1.42647,1.42685,1.42616,1.42648,189200000.0
2006-10-03 15:35:00,1.42668,1.42699,1.42616,1.42684,219300000.0
2006-10-03 15:40:00,1.42697,1.42718,1.42627,1.42689,201900000.0
2006-10-03 15:45:00,1.42694,1.42755,1.4267,1.42752,257700002.0
2006-10-03 15:50:00,1.42734,1.42762,1.42688,1.42707,219700001.0
2006-10-03 15:55:00,1.4271,1.42742,1.4266,1.42667,158000000.0
2006-10-03 16:00:00,1.4264,1.42702,1.42625,1.42647,190100000.0
2006-10-03 16:05:00,1.42643,1.42707,1.42643,1.42699,163400000.0
2006-10-03 16:10:00,1.42703,1.42734,1.42647,1.4269,197900000.0
2006-10-03 16:15:00,1.42672,1.42698,1.42631,1.4266,141000000.0
2006-10-03 16:20:00,1.42667,1.42712,1.42643,1.42647,230600001.0
2006-10-03 16:25:00,1.42657,1.42685,1.426,1.42677,204700000.0
2006-10-03 16:30:00,1.42676,1.42681,1.42623,1.42653,213500001.0
2006-10-03 16:35:00,1.42651,1.42651,1.42564,1.42593,189200000.0
2006-10-03 16:40:00,1.42592,1.42642,1.42554,1.42638,176600000.0
2006-10-03 16:45:00,1.42606,1.42664,1.42597,1.42658,233500001.0
2006-10-03 16:50:00,1.42666,1.42666,1.42552,1.42577,219900000.0
2006-10-03 16:55:00,1.42583,1.42605,1.42551,1.42605,175900000.0
2006-10-03 17:00:00,1.42561,1.42687,1.42561,1.42671,247600002.0
2006-10-03 17:05:00,1.42659,1.42723,1.4263,1.42723,178200000.0
2006-10-03 17:10:00,1.42722,1.42759,1.42668,1.42671,192900000.0
2006-10-03 17:15:00,1.42681,1.42729,1.42652,1.42724,180400000.0
2006-10-03 17:20:00,1.42724,1.42736,1.4264,1.42652,135800000.0
2006-10-03 17:25:00,1.42638,1.4268,1.42627,1.42663,183800000.0
2006-10-03 17:30:00,1.42675,1.42677,1.42612,1.42661,204600001.0
2006-10-03 17:35:00,1.42654,1.42713,1.42593,1.42692,200000000.0
2006-10-03 17:40:00,1.42682,1.42725,1.42594,1.42616,214500001.0
2006-10-03 17:45:00,1.4262,1.42651,1.42578,1.42609,196800000.0
2006-10-03 17:50:00,1.42605,1.42654,1.42574,1.42638,145800000.0
2006-10-03 17:55:00,1.42645,1.42678,1.42567,1.42596,193900000.0
2006-10-03 18:00:00,1.4263,1.42636,1.4256,1.4256,192100001.0
2006-10-03 18:05:00,1.42566,1.4261,1.42553,1.42591,201000000.0
2006-10-03 18:10:00,1.42579,1.42619,1.42526,1.42606,192600001.0
2006-10-03 18:15:00,1.42597,1.42693,1.42592,1.4266,208400000.0
2006-10-03 18:20:00,1.42656,1.42678,1.4261,1.42614,208200000.0
2006-10-03 18:25:00,1.4263,1.42691,1.42615,1.42685,214100000.0
2006-10-03 18:30:00,1.42683,1.42683,1.42636,1.42667,216100000.0
2006-10-03 18:35:00,1.4267,1.4267,1.42609,1.42633,171000000.0
2006-10-03 18:40:00,1.42629,1.42674,1.42593,1.42612,178500000.0
2006-10-03 18:45:00,1.42634,1.4268,1.42617,1.42639,176300000.0
2006-10-03 18:50:00,1.42656,1.42685,1.42643,1.4266,184300000.0
2006-10-03 18:55:00,1.42629,1.42651,1.42586,1.42641,184300000.0
2006-10-03 19:00:00,1.4265,1.42653,1.426,1.42628,205400000.0
2006-10-03 19:05:00,1.42628,1.42645,1.42554,1.42563,186100000.0
2006-10-03 19:10:00,1.42569,1.42593,1.42518,1.42576,199600000.0
2006-10-03 19:15:00,1.42552,1.42557,1.42502,1.42548,173500000.0
2006-10-03 19:20:00,1.42557,1.42598,1.42538,1.42585,198000000.0
2006-10-03 19:25:00,1.42593,1.42619,1.42526,1.42608,173500000.0
2006-10-03 19:30:00,1.42611,1.42611,1.42556,1.426,209800000.0
2006-10-03 19:35:00,1.42591,1.42617,1.42532,1.42556,212400001.0
2006-10-03 19:40:00,1.42544,1.42577,1.4251,1.42549,232200000.0
2006-10-03 19:45:00,1.42548,1.42571,1.42509,1.42543,193400000.0
2006-10-03 19:50:00,1.42558,1.42558,1.42519,1.42547,225900000.0
2006-10-03 19:55:00,1.42546,1.42551,1.425,1.42526,161800001.0
2006-10-03 20:00:00,1.42514,1.42556,1.42492,1.42526,199200000.0
2006-10-03 20:05:00,1.42527,1.42556,1.42486,1.42515,170400000.0
2006-10-03 20:10:00,1.4248,1.42563,1.4248,1.42551,176700000.0
2006-10-03 20:15:00,1.42559,1.42589,1.42533,1.42579,215800000.0
2006-10-03 20:20:00,1.42574,1.42606,1.42537,1.42591,190900001.0
2006-10-03 20:25:00,1.42643,1.42643,1.42581,1.4263,174600000.0
2006-10-03 20:30:00,1.42624,1.42624,1.42563,1.426,190300000.0
2006-10-03 20:35:00,1.42575,1.42629,1.42568,1.42608,214500000.0
2006-10-03 20:40:00,1.42617,1.42662,1.42604,1.42647,193600000.0
2006-10-03 20:45:00,1.42623,1.42665,1.42618,1.42651,176500000.0
2006-10-03 20:50:00,1.42648,1.42672,1.42633,1.42654,162400000.0
2006-10-03 20:55:00,1.42647,1.42734,1.42632,1.42734,210300000.0
2006-10-03 21:00:00,1.42706,1.4274,1.42673,1.42709,188200000.0
2006-10-03 21:05:00,1.42687,1.42738,1.4268,1.4272,163200000.0
2006-10-03 21:10:00,1.42736,1.42761,1.42711,1.42725,218700000.0
2006-10-03 21:15:00,1.42721,1.42782,1.42705,1.42737,220200000.0
2006-10-03 21:20:00,1.42751,1.4277,1.42696,1.42724,237500000.0
2006-10-03 21:25:00,1.42744,1.4277,1.42726,1.4275,184100000.0
2006-10-03 21:30:00,1.42753,1.42765,1.42721,1.42761,185000000.0
2006-10-03 21:35:00,1.4274,1.42805,1.42708,1.42785,174900000.0
2006-10-03 21:40:00,1.4276,1.42796,1.4275,1.42769,161000001.0
2006-10-03 21:45:00,1.42776,1.42791,1.42753,1.4277,202100000.0
2006-10-03 21:50:00,1.42779,1.42815,1.42738,1.42796,196100000.0
2006-10-03 21:55:00,1.42793,1.4281,1.42758,1.42786,229200000.0
2006-10-03 22:00:00,1.42789,1.42822,1.42772,1.42797,199600000.0
2006-10-03 22:05:00,1.42798,1.42809,1.4276,1.42789,250300002.0
2006-10-03 22:10:00,1.42799,1.42818,1.42775,1.42775,235700001.0
2006-10-03 22:15:00,1.42788,1.42812,1.42768,1.42798,196900000.0
2006-10-03 22:20:00,1.42801,1.4282,1.42774,1.42807,209400000.0
2006-10-03 22:25:00,1.42798,1.42824,1.42767,1.42801,207500000.0
2006-10-03 22:30:00,1.42805,1.42832,1.42752,1.4277,205800001.0
2006-10-03 22:35:00,1.42795,1.42837,1.42745,1.42829,194600000.0
2006-10-03 22:40:00,1.42828,1.42848,1.42785,1.42832,180600001.0
2006-10-03 22:45:00,1.4283,1.42859,1.42809,1.42837,184100002.0
2006-10-03 22:50:00,1.4284,1.42871,1.42806,1.42816,200600001.0
2006-10-03 22:55:00,1.42845,1.42872,1.42812,1.42864,179100000.0
2006-10-03 23:00:00,1.42806,1.42838,1.4277,1.42838,183200000.0
2006-10-03 23:05:00,1.42831,1.42891,1.42811,1.42875,214400002.0
2006-10-03 23:10:00,1.42846,1.42874,1.42766,1.42814,227800000.0
2006-10-03 23:15:00,1.42816,1.42876,1.42752,1.42854,253700000.0
2006-10-03 23:20:00,1.42863,1.42872,1.42798,1.42798,194700002.0
2006-10-03 23:25:00,1.42818,1.42833,1.42766,1.42798,203400001.0
2006-10-03 23:30:00,1.42784,1.42842,1.42784,1.42788,183000000.0
2006-10-03 23:35:00,1.42822,1.42831,1.42794,1.42821,174500000.0
2006-10-03 23:40:00,1.42841,1.42843,1.42747,1.42843,187200000.0
2006-10-03 23:45:00,1.42843,1.4287,1.42796,1.42816,180900000.0
2006-10-03 23:50:00,1.42828,1.4285,1.42778,1.42778,187800001.0
2006-10-03 23:55:00,1.42823,1.42851,1.428,1.42821,188600001.0
2006-10-04 00:00:00,1.42846,1.42862,1.42795,1.42862,174600000.0
2006-10-04 00:05:00,1.4286,1.42889,1.42817,1.42823,170100001.0
2006-10-04 00:10:00,1.42824,1.42851,1.42809,1.42845,153800000.0
2006-10-04 00:15:00,1.42811,1.42873,1.42811,1.42864,177800000.0
2006-10-04 00:20:00,1.42864,1.42903,1.42829,1.42894,193400000.0
2006-10-04 00:25:00,1.42884,1.42901,1.42833,1.42844,210700000.0
2006-10-04 00:30:00,1.42811,1.42852,1.4279,1.42805,194400001.0
2006-10-04 00:35:00,1.42834,1.42855,1.4281,1.42827,202700001.0
2006-10-04 00:40:00,1.42829,1.42865,1.4281,1.42846,160400000.0
2006-10-04 00:45:00,1.42846,1.42862,1.42815,1.42861,196300000.0
2006-10-04 00:50:00,1.42884,1.42896,1.42816,1.42851,182900000.0
2006-10-04 00:55:00,1.42874,1.42878,1.42838,1.42875,155200000.0
2006-10-04 01:00:00,1.42887,1.42894,1.42831,1.42878,214900001.0
2006-10-04 01:05:00,1.42882,1.42887,1.42818,1.42863,160200000.0
2006-10-04 01:10:00,1.42857,1.42885,1.42827,1.42848,144500000.0
2006-10-04 01:15:00,1.42858,1.42872,1.42818,1.42822,194300001.0
2006-10-04 01:20:00,1.42831,1.42871,1.42769,1.4286,188400000.0
2006-10-04 01:25:00,1.42858,1.42878,1.42835,1.42861,175300000.0
2006-10-04 01:30:00,1.42868,1.4288,1.4282,1.42865,193200001.0
2006-10-04 01:35:00,1.42856,1.42872,1.42819,1.42866,215000001.0
2006-10-04 01:40:00,1.42863,1.42886,1.42801,1.42858,184700000.0
2006-10-04 01:45:00,1.42857,1.42869,1.42804,1.42852,193500000.0
2006-10-04 01:50:00,1.42832,1.42851,1.42796,1.42847,169600000.0
2006-10-04 01:55:00,1.42838,1.42853,1.42785,1.42834,197400000.0
2006-10-04 02:00:00,1.42799,1.4283,1.42772,1.42821,297000000.0
2006-10-04 02:05:00,1.42823,1.42832,1.42766,1.42801,577500001.0
2006-10-04 02:10:00,1.42787,1.4283,1.42762,1.42798,457700001.0
2006-10-04 02:15:00,1.42792,1.42834,1.42755,1.42813,690500000.0
2006-10-04 02:20:00,1.42816,1.42875,1.42788,1.42846,208800002.0
2006-10-04 02:25:00,1.42836,1.42862,1.42802,1.42851,344400001.0
2006-10-04 02:30:00,1.42858,1.42867,1.42792,1.42834,341800000.0
2006-10-04 02:35:00,1.42837,1.42855,1.428,1.42814,255200001.0
2006-10-04 02:40:00,1.42818,1.42858,1.42808,1.42858,170300000.0
2006-10-04 02:45:00,1.4286,1.42867,1.42788,1.42803,678600000.0
2006-10-04 02:50:00,1.42831,1.42848,1.42782,1.42804,315500000.0
2006-10-04 02:55:00,1.42808,1.42817,1.42759,1.42795,261000000.0
2006-10-04 03:00:00,1.4279,1.4279,1.42731,1.42743,355300000.0
2006-10-04 03:05:00,1.42745,1.42788,1.42725,1.42736,266800000.0
2006-10-04 03:10:00,1.42735,1.42779,1.42697,1.42748,200500002.0
2006-10-04 03:15:00,1.4272,1.42789,1.4272,1.42772,190400001.0
2006-10-04 03:20:00,1.42729,1.4278,1.42725,1.42741,307000000.0
2006-10-04 03:25:00,1.42793,1.42793,1.42732,1.42751,350200000.0
2006-10-04 03:30:00,1.42748,1.42815,1.42724,1.42759,190100000.0
2006-10-04 03:35:00,1.42769,1.42791,1.42724,1.42733,229200000.0
2006-10-04 03:40:00,1.42735,1.42802,1.42735,1.42759,371300000.0
2006-10-04 03:45:00,1.42739,1.42755,1.42675,1.42692,203000000.0
2006-10-04 03:50:00,1.42711,1.42712,1.42617,1.42641,329800000.0
2006-10-04 03:55:00,1.42679,1.42735,1.42653,1.42698,557700002.0
2006-10-04 04:00:00,1.42699,1.42702,1.42638,1.42649,588100003.0
2006-10-04 04:05:00,1.42631,1.42741,1.4261,1.42713,517600001.0
2006-10-04 04:10:00,1.42703,1.42738,1.4268,1.42718,358000001.0
2006-10-04 04:15:00,1.4273,1.42758,1.42704,1.42723,408800001.0
2006-10-04 04:20:00,1.42712,1.4274,1.4267,1.42699,597600000.0
2006-10-04 04:25:00,1.42696,1.42737,1.42681,1.42725,557200002.0
2006-10-04 04:30:00,1.4267,1.42737,1.42667,1.42713,254700001.0
2006-10-04 04:35:00,1.42694,1.42758,1.42674,1.42716,429300000.0
2006-10-04 04:40:00,1.42715,1.42752,1.42696,1.42749,252300000.0
2006-10-04 04:45:00,1.42747,1.42759,1.42693,1.42697,275400000.0
2006-10-04 04:50:00,1.42737,1.42753,1.42695,1.42695,233100001.0
2006-10-04 04:55:00,1.4274,1.42754,1.42695,1.42701,265500000.0
2006-10-04 05:00:00,1.42749,1.4277,1.42725,1.42741,454900000.0
2006-10-04 05:05:00,1.42748,1.42766,1.42706,1.4272,1121000001.0
2006-10-04 05:10:00,1.42742,1.42751,1.42713,1.42729,827900000.0
2006-10-04 05:15:00,1.42742,1.42767,1.42714,1.42734,939700002.0
2006-10-04 05:20:00,1.4274,1.4277,1.42718,1.42723,1106900000.0
2006-10-04 05:25:00,1.42752,1.42785,1.42732,1.42771,1053400003.0
2006-10-04 05:30:00,1.42784,1.42823,1.42772,1.42777,838300000.0
2006-10-04 05:35:00,1.42786,1.428,1.42753,1.428,858700001.0
2006-10-04 05:40:00,1.42766,1.42812,1.42748,1.42796,752300000.0
2006-10-04 05:45:00,1.42803,1.42837,1.42784,1.42789,995400003.0
2006-10-04 05:50:00,1.42801,1.42848,1.42801,1.4283,940100002.0
2006-10-04 05:55:00,1.4282,1.42846,1.42774,1.42779,749600002.0
2006-10-04 06:00:00,1.42785,1.42802,1.42761,1.42772,826400002.0
2006-10-04 06:05:00,1.42781,1.42821,1.42763,1.42781,1759200004.0
2006-10-04 06:10:00,1.42795,1.42812,1.42747,1.42776,1718100003.0
2006-10-04 06:15:00,1.42773,1.42781,1.42729,1.42737,944500002.0
2006-10-04 06:20:00,1.4273,1.42768,1.42721,1.42745,1437100001.0
2006-10-04 06:25:00,1.42741,1.42768,1.42733,1.4275,1453200004.0
2006-10-04 06:30:00,1.42735,1.42786,1.4273,1.42767,1013200004.0
2006-10-04 06:35:00,1.4275,1.42766,1.4272,1.4274,651900001.0
2006-10-04 06:40:00,1.42734,1.42743,1.42705,1.42706,1079000003.0
2006-10-04 06:45:00,1.42724,1.42746,1.42709,1.42721,1042500005.0
2006-10-04 06:50:00,1.42749,1.42767,1.42719,1.42738,1294800002.0
2006-10-04 06:55:00,1.42735,1.42758,1.4271,1.4272,1049700006.0
2006-10-04 07:00:00,1.4274,1.42786,1.42733,1.42761,1310900003.0
2006-10-04 07:05:00,1.42776,1.42781,1.4274,1.4275,1013700002.0
2006-10-04 07:10:00,1.42756,1.42821,1.42732,1.42805,1994900006.0
2006-10-04 07:15:00,1.42833,1.42836,1.42765,1.42785,1433500004.0
2006-10-04 07:20:00,1.42782,1.42823,1.4276,1.42786,1693800006.0
2006-10-04 07:25:00,1.42791,1.42814,1.4277,1.42778,1281100004.0
2006-10-04 07:30:00,1.42785,1.42837,1.4278,1.42827,2044300002.0
2006-10-04 07:35:00,1.42837,1.42859,1.4277,1.42803,1257300004.0
2006-10-04 07:40:00,1.42799,1.42822,1.42756,1.42802,2023400012.0
2006-10-04 07:45:00,1.42804,1.42853,1.42782,1.42809,2894600009.0
2006-10-04 07:50:00,1.42809,1.42859,1.428,1.42825,2609200007.0
2006-10-04 07:55:00,1.42819,1.4284,1.42791,1.42823,2866000007.0
2006-10-04 08:00:00,1.42836,1.42893,1.42813,1.42858,1989900005.0
2006-10-04 08:05:00,1.42867,1.42942,1.4284,1.42926,2449100007.0
2006-10-04 08:10:00,1.4293,1.42944,1.42875,1.42886,1593000009.0
2006-10-04 08:15:00,1.4287,1.4292,1.42869,1.42919,1409100001.0
2006-10-04 08:20:00,1.42912,1.42951,1.42871,1.42933,1740200003.0
2006-10-04 08:25:00,1.42947,1.43082,1.42929,1.4306,2275300004.0
2006-10-04 08:30:00,1.43068,1.43126,1.43039,1.43039,1891100006.0
2006-10-04 08:35:00,1.43044,1.43092,1.42996,1.43008,2246100008.0
2006-10-04 08:40:00,1.42991,1.43075,1.42986,1.43008,2110300004.0
2006-10-04 08:45:00,1.4302,1.43073,1.43008,1.43034,2797900002.0
2006-10-04 08:50:00,1.43052,1.43097,1.43005,1.43083,2837600004.0
2006-10-04 08:55:00,1.43107,1.43175,1.43097,1.431,2366400006.0
2006-10-04 09:00:00,1.43105,1.4314,1.4306,1.43074,2861900005.0
2006-10-04 09:05:00,1.43073,1.43116,1.43068,1.43094,1876600002.0
2006-10-04 09:10:00,1.43087,1.43107,1.43038,1.43065,2196100007.0
2006-10-04 09:15:00,1.43052,1.43112,1.43027,1.43077,2142100002.0
2006-10-04 09:20:00,1.43064,1.43074,1.42992,1.42992,1733100008.0
2006-10-04 09:25:00,1.42989,1.43192,1.42988,1.43118,2241500004.0
2006-10-04 09:30:00,1.43125,1.43143,1.42979,1.42985,2184600005.0
2006-10-04 09:35:00,1.42978,1.43019,1.42906,1.42906,1958700005.0
2006-10-04 09:40:00,1.42899,1.4292,1.42841,1.42841,2166200007.0
2006-10-04 09:45:00,1.42858,1.42879,1.42798,1.42819,2131300002.0
2006-10-04 09:50:00,1.42796,1.42823,1.42756,1.42802,2305300002.0
2006-10-04 09:55:00,1.42791,1.42856,1.4269,1.42837,2925800009.0
2006-10-04 10:00:00,1.42819,1.42823,1.42719,1.42738,2450300011.0
2006-10-04 10:05:00,1.42716,1.42799,1.42716,1.42767,2555400007.0
2006-10-04 10:10:00,1.42758,1.4283,1.42749,1.42815,2327000008.0
2006-10-04 10:15:00,1.42828,1.42867,1.42818,1.42867,1876200005.0
2006-10-04 10:20:00,1.42855,1.42893,1.4283,1.42857,2201000001.0
2006-10-04 10:25:00,1.42866,1.42895,1.4281,1.42844,2501600002.0
2006-10-04 10:30:00,1.42845,1.43131,1.42845,1.43116,2680500005.0
2006-10-04 10:35:00,1.43105,1.43172,1.43085,1.43119,2456000006.0
2006-10-04 10:40:00,1.43119,1.43189,1.43101,1.43122,2207600001.0
2006-10-04 10:45:00,1.43127,1.43191,1.43098,1.43178,2237400006.0
2006-10-04 10:50:00,1.4316,1.43183,1.43026,1.43054,2153400004.0
2006-10-04 10:55:00,1.43074,1.43102,1.43039,1.43075,2708400007.0
2006-10-04 11:00:00,1.43085,1.43121,1.43031,1.43057,2482700007.0
2006-10-04 11:05:00,1.43064,1.43065,1.43014,1.43036,2205000005.0
2006-10-04 11:10:00,1.43042,1.43075,1.4301,1.43037,2555100007.0
2006-10-04 11:15:00,1.43055,1.43078,1.4292,1.42926,2086200007.0
2006-10-04 11:20:00,1.42925,1.42993,1.42908,1.42969,2702500007.0
2006-10-04 11:25:00,1.42972,1.43027,1.42946,1.42961,2454200006.0
2006-10-04 11:30:00,1.42962,1.42975,1.42873,1.42919,2610600004.0
2006-10-04 11:35:00,1.42933,1.42965,1.42898,1.42937,2812000008.0
2006-10-04 11:40:00,1.42946,1.42996,1.4292,1.42961,3148100004.0
2006-10-04 11:45:00,1.42996,1.42999,1.42879,1.42973,2580800005.0
2006-10-04 11:50:00,1.4297,1.4299,1.42878,1.42918,1369100008.0
2006-10-04 11:55:00,1.4292,1.4292,1.42828,1.42843,2334000005.0
2006-10-04 12:00:00,1.42854,1.42928,1.4283,1.42909,2114100007.0
2006-10-04 12:05:00,1.42922,1.42963,1.429,1.42943,2055900005.0
2006-10-04 12:10:00,1.4296,1.43022,1.4296,1.42994,2060200002.0
2006-10-04 12:15:00,1.42982,1.43006,1.4293,1.42973,1707300006.0
2006-10-04 12:20:00,1.42959,1.42992,1.42929,1.42959,2157900005.0
2006-10-04 12:25:00,1.4299,1.4299,1.42856,1.42871,2636900006.0
2006-10-04 12:30:00,1.42877,1.42905,1.4284,1.4289,2475400006.0
2006-10-04 12:35:00,1.42908,1.42908,1.42809,1.42845,2753300006.0
2006-10-04 12:40:00,1.42859,1.4292,1.42804,1.4282,1964700005.0
2006-10-04 12:45:00,1.42823,1.42852,1.42743,1.42754,2182800004.0
2006-10-04 12:50:00,1.42739,1.42779,1.42687,1.42773,2020700007.0
2006-10-04 12:55:00,1.42778,1.42796,1.42749,1.42768,2486500001.0
2006-10-04 13:00:00,1.42762,1.42766,1.42664,1.42664,1679700003.0
2006-10-04 13:05:00,1.4267,1.42693,1.42634,1.42641,1384200003.0
2006-10-04 13:10:00,1.42641,1.4266,1.42608,1.42644,1599500003.0
2006-10-04 13:15:00,1.42651,1.42661,1.42591,1.42642,1327400004.0
2006-10-04 13:20:00,1.42642,1.42743,1.42631,1.42721,1108800003.0
2006-10-04 13:25:00,1.42727,1.42769,1.42698,1.42769,1873300004.0
2006-10-04 13:30:00,1.42769,1.42891,1.42744,1.42862,1975700007.0
2006-10-04 13:35:00,1.42867,1.42886,1.42839,1.42846,1995000006.0
2006-10-04 13:40:00,1.42813,1.42953,1.42813,1.42937,1197300002.0
2006-10-04 13:45:00,1.42941,1.42984,1.42876,1.42885,1814100002.0
2006-10-04 13:50:00,1.42892,1.42899,1.42859,1.42899,1944700004.0
2006-10-04 13:55:00,1.42895,1.42905,1.4286,1.42887,1752200003.0
2006-10-04 14:00:00,1.42878,1.42956,1.42861,1.4292,1858100002.0
2006-10-04 14:05:00,1.42937,1.42959,1.42885,1.42945,1747900004.0
2006-10-04 14:10:00,1.42949,1.4299,1.42923,1.4293,1081200005.0
2006-10-04 14:15:00,1.42962,1.42963,1.42869,1.429,2049200003.0
2006-10-04 14:20:00,1.42896,1.43125,1.42883,1.43098,1897600004.0
2006-10-04 14:25:00,1.431,1.431,1.42995,1.43022,1744600006.0
2006-10-04 14:30:00,1.43022,1.43077,1.42985,1.43046,215300001.0
2006-10-04 14:35:00,1.4303,1.43077,1.42985,1.43054,194100000.0
2006-10-04 14:40:00,1.4306,1.43077,1.42992,1.43029,221400001.0
2006-10-04 14:45:00,1.43023,1.43043,1.42997,1.4301,203600000.0
2006-10-04 14:50:00,1.4299,1.43059,1.42951,1.42951,189400004.0
2006-10-04 14:55:00,1.4299,1.43076,1.42971,1.43031,198700001.0
2006-10-04 15:00:00,1.43032,1.43032,1.42938,1.4301,219600000.0
2006-10-04 15:05:00,1.43007,1.43036,1.42965,1.43011,236600001.0
2006-10-04 15:10:00,1.42992,1.43011,1.42951,1.43,158700000.0
2006-10-04 15:15:00,1.42998,1.43018,1.42965,1.42997,235100000.0
2006-10-04 15:20:00,1.42996,1.43073,1.42996,1.43056,228300000.0
2006-10-04 15:25:00,1.43058,1.43071,1.4301,1.43062,189300002.0
2006-10-04 15:30:00,1.43049,1.43101,1.43005,1.43052,186900001.0
2006-10-04 15:35:00,1.43053,1.43085,1.43,1.43059,184400000.0
2006-10-04 15:40:00,1.43068,1.43106,1.43014,1.43088,198200000.0
2006-10-04 15:45:00,1.43073,1.43084,1.43,1.43033,221200001.0
2006-10-04 15:50:00,1.43026,1.43048,1.42979,1.42982,186100001.0
2006-10-04 15:55:00,1.42996,1.4307,1.42952,1.43063,225600000.0
2006-10-04 16:00:00,1.43008,1.4316,1.43008,1.43051,180600000.0
2006-10-04 16:05:00,1.43043,1.43087,1.43026,1.43052,162800000.0
2006-10-04 16:10:00,1.43053,1.43081,1.42952,1.42996,213900000.0
2006-10-04 16:15:00,1.42972,1.4302,1.42955,1.43002,185900000.0
2006-10-04 16:20:00,1.42988,1.42992,1.42875,1.42887,195100000.0
2006-10-04 16:25:00,1.42925,1.4301,1.42894,1.42984,205500001.0
2006-10-04 16:30:00,1.42981,1.4304,1.42964,1.43012,216500001.0
2006-10-04 16:35:00,1.43014,1.43041,1.42968,1.43016,181500000.0
2006-10-04 16:40:00,1.43009,1.43043,1.42956,1.42996,199500001.0
2006-10-04 16:45:00,1.43006,1.43064,1.42986,1.43022,202100000.0
2006-10-04 16:50:00,1.43023,1.43053,1.42994,1.43034,198200000.0
2006-10-04 16:55:00,1.43056,1.43099,1.43009,1.43088,217300001.0
2006-10-04 17:00:00,1.43032,1.43147,1.43032,1.43117,207200000.0
2006-10-04 17:05:00,1.43103,1.43177,1.43074,1.43156,192000000.0
2006-10-04 17:10:00,1.4315,1.43194,1.43133,1.43145,177200000.0
2006-10-04 17:15:00,1.43152,1.4325,1.43127,1.43226,200300000.0
2006-10-04 17:20:00,1.4322,1.43317,1.43195,1.43268,156600000.0
2006-10-04 17:25:00,1.43248,1.43325,1.43248,1.43321,221400001.0
2006-10-04 17:30:00,1.43318,1.43343,1.4325,1.433,256700002.0
2006-10-04 17:35:00,1.43284,1.43284,1.43169,1.43244,209300000.0
2006-10-04 17:40:00,1.4323,1.43231,1.43147,1.43148,178700000.0
2006-10-04 17:45:00,1.43158,1.43246,1.43138,1.4323,213500001.0
2006-10-04 17:50:00,1.43223,1.43236,1.4317,1.43211,173400000.0
2006-10-04 17:55:00,1.4322,1.4322,1.43138,1.43148,225300001.0
2006-10-04 18:00:00,1.4317,1.43172,1.43089,1.43105,204400000.0
2006-10-04 18:05:00,1.43123,1.43131,1.43067,1.43068,228300000.0
2006-10-04 18:10:00,1.43053,1.43053,1.42963,1.43036,197100000.0
2006-10-04 18:15:00,1.43011,1.43088,1.42981,1.43084,216700000.0
2006-10-04 18:20:00,1.43089,1.43108,1.4305,1.4305,236600000.0
2006-10-04 18:25:00,1.43076,1.43094,1.43032,1.43086,159000000.0
2006-10-04 18:30:00,1.43089,1.43161,1.43069,1.43119,167600000.0
2006-10-04 18:35:00,1.43104,1.43301,1.43084,1.43203,178600000.0
2006-10-04 18:40:00,1.43218,1.43241,1.43165,1.43216,162300000.0
2006-10-04 18:45:00,1.43241,1.43245,1.43157,1.43174,164700000.0
2006-10-04 18:50:00,1.43178,1.43201,1.43128,1.43177,197000000.0
2006-10-04 18:55:00,1.43175,1.43223,1.43161,1.43213,173300000.0
2006-10-04 19:00:00,1.43232,1.43239,1.43112,1.43133,199200002.0
2006-10-04 19:05:00,1.43147,1.43167,1.43079,1.43088,193900000.0
2006-10-04 19:10:00,1.43097,1.43119,1.43049,1.43083,238100001.0
2006-10-04 19:15:00,1.43065,1.43068,1.4299,1.4305,170200000.0
2006-10-04 19:20:00,1.43049,1.4307,1.42997,1.43025,186600000.0
2006-10-04 19:25:00,1.43033,1.43067,1.42992,1.43051,214800002.0
2006-10-04 19:30:00,1.4307,1.43111,1.43059,1.43093,236600002.0
2006-10-04 19:35:00,1.431,1.43137,1.43069,1.43091,215600001.0
2006-10-04 19:40:00,1.43086,1.43113,1.43039,1.43113,195900000.0
2006-10-04 19:45:00,1.43099,1.4311,1.43039,1.43039,193200001.0
2006-10-04 19:50:00,1.43061,1.43101,1.43044,1.43087,216600000.0
2006-10-04 19:55:00,1.43081,1.4313,1.43081,1.43091,159300000.0
2006-10-04 20:00:00,1.43083,1.43093,1.43011,1.43029,208600001.0
2006-10-04 20:05:00,1.4303,1.43082,1.43023,1.43075,186300000.0
2006-10-04 20:10:00,1.43038,1.4312,1.43036,1.4312,195400000.0
2006-10-04 20:15:00,1.43128,1.4314,1.43083,1.43097,207800000.0
2006-10-04 20:20:00,1.43091,1.43094,1.42992,1.43027,192000000.0
2006-10-04 20:25:00,1.43058,1.43067,1.42982,1.43022,226000001.0
2006-10-04 20:30:00,1.43024,1.43084,1.43003,1.43065,190000000.0
2006-10-04 20:35:00,1.43055,1.43134,1.43051,1.43101,199000000.0
2006-10-04 20:40:00,1.43111,1.43157,1.43055,1.43151,226900000.0
2006-10-04 20:45:00,1.43132,1.43162,1.43094,1.4314,226700003.0
2006-10-04 20:50:00,1.4314,1.43151,1.431,1.43132,183200002.0
2006-10-04 20:55:00,1.43137,1.4319,1.43127,1.43169,191400000.0
2006-10-04 21:00:00,1.43179,1.43198,1.4311,1.43173,140200000.0
2006-10-04 21:05:00,1.43148,1.43206,1.43144,1.4319,159200000.0
2006-10-04 21:10:00,1.43188,1.432,1.43132,1.43179,223300000.0
2006-10-04 21:15:00,1.43183,1.4322,1.43112,1.43157,185200000.0
2006-10-04 21:20:00,1.43159,1.43184,1.43123,1.43151,186200000.0
2006-10-04 21:25:00,1.43157,1.43187,1.43138,1.43181,203400000.0
2006-10-04 21:30:00,1.4319,1.43213,1.43169,1.4319,184900001.0
2006-10-04 21:35:00,1.43179,1.43195,1.43146,1.43169,181500000.0
2006-10-04 21:40:00,1.43154,1.43205,1.43139,1.4319,151000000.0
2006-10-04 21:45:00,1.43209,1.43218,1.43158,1.43164,185100000.0
2006-10-04 21:50:00,1.43176,1.43197,1.43147,1.43176,177400000.0
2006-10-04 21:55:00,1.43173,1.43203,1.4314,1.43156,209900001.0
2006-10-04 22:00:00,1.43167,1.43202,1.43166,1.43187,171200001.0
2006-10-04 22:05:00,1.43193,1.43208,1.43151,1.43188,204600000.0
2006-10-04 22:10:00,1.43195,1.43232,1.43174,1.43188,212200000.0
2006-10-04 22:15:00,1.43199,1.43221,1.43181,1.432,174000000.0
2006-10-04 22:20:00,1.43216,1.43278,1.43181,1.43267,217500001.0
2006-10-04 22:25:00,1.43257,1.43267,1.43175,1.43251,182200000.0
2006-10-04 22:30:00,1.43255,1.43257,1.43188,1.43206,175100000.0
2006-10-04 22:35:00,1.432,1.4323,1.4314,1.43196,177000000.0
2006-10-04 22:40:00,1.43199,1.432,1.43155,1.43185,183700000.0
2006-10-04 22:45:00,1.43176,1.43225,1.43157,1.4321,173800000.0
2006-10-04 22:50:00,1.43224,1.43233,1.43178,1.43214,157100000.0
2006-10-04 22:55:00,1.4324,1.43265,1.43218,1.43241,211500001.0
2006-10-04 23:00:00,1.43213,1.43219,1.43107,1.43219,201500001.0
2006-10-04 23:05:00,1.43226,1.43233,1.43171,1.43174,214400000.0
2006-10-04 23:10:00,1.43167,1.43204,1.43117,1.4319,213400000.0
2006-10-04 23:15:00,1.43191,1.4322,1.43135,1.43192,267000000.0
2006-10-04 23:20:00,1.43205,1.43235,1.43149,1.43192,130000000.0
2006-10-04 23:25:00,1.43198,1.43219,1.4317,1.43201,194500000.0
2006-10-04 23:30:00,1.43189,1.4322,1.43164,1.4319,209900001.0
2006-10-04 23:35:00,1.432,1.43207,1.43172,1.43195,177700000.0
2006-10-04 23:40:00,1.43215,1.43215,1.43121,1.43179,205700002.0
2006-10-04 23:45:00,1.43179,1.43216,1.43154,1.43187,207000001.0
2006-10-04 23:50:00,1.43179,1.43219,1.43128,1.43128,200000000.0
2006-10-04 23:55:00,1.43199,1.43224,1.43152,1.43156,189600000.0
2006-10-05 00:00:00,1.43173,1.43213,1.43147,1.43207,214200000.0
2006-10-05 00:05:00,1.43213,1.43213,1.43158,1.4318,145400001.0
2006-10-05 00:10:00,1.43195,1.43203,1.4315,1.43191,198400001.0
2006-10-05 00:15:00,1.43165,1.43205,1.43154,1.43174,186100000.0
2006-10-05 00:20:00,1.43164,1.43167,1.43089,1.43134,209400000.0
2006-10-05 00:25:00,1.43113,1.43146,1.43105,1.43121,200600001.0
2006-10-05 00:30:00,1.43099,1.43143,1.43099,1.43116,150600000.0
2006-10-05 00:35:00,1.43146,1.43149,1.43112,1.4313,214700000.0
2006-10-05 00:40:00,1.43132,1.4316,1.43106,1.4314,188900001.0
2006-10-05 00:45:00,1.43152,1.43159,1.43112,1.43136,200400000.0
2006-10-05 00:50:00,1.4314,1.43145,1.43073,1.43128,190800000.0
2006-10-05 00:55:00,1.43136,1.43136,1.4309,1.4312,200300001.0
2006-10-05 01:00:00,1.43111,1.43125,1.43082,1.43114,201000000.0
2006-10-05 01:05:00,1.43119,1.43127,1.43,1.43054,198700002.0
2006-10-05 01:10:00,1.43032,1.43051,1.42922,1.42975,163100000.0
2006-10-05 01:15:00,1.42949,1.43029,1.42894,1.4302,193900001.0
2006-10-05 01:20:00,1.43028,1.43033,1.42975,1.4303,212400000.0
2006-10-05 01:25:00,1.43028,1.43056,1.42991,1.42999,182500000.0
2006-10-05 01:30:00,1.43013,1.43026,1.42954,1.42964,202500000.0
2006-10-05 01:35:00,1.4297,1.42994,1.42893,1.42931,151600000.0
2006-10-05 01:40:00,1.42926,1.42988,1.42921,1.42985,181900000.0
2006-10-05 01:45:00,1.42973,1.43057,1.42963,1.43006,178100000.0
2006-10-05 01:50:00,1.43003,1.43017,1.42937,1.42937,177700000.0
2006-10-05 01:55:00,1.4294,1.42979,1.42908,1.42951,210500000.0
2006-10-05 02:00:00,1.42922,1.42968,1.42907,1.42938,342100000.0
2006-10-05 02:05:00,1.42919,1.42956,1.42904,1.42931,601100001.0
2006-10-05 02:10:00,1.42891,1.42927,1.42868,1.42906,377000000.0
2006-10-05 02:15:00,1.42899,1.42912,1.42811,1.42885,630600006.0
2006-10-05 02:20:00,1.42905,1.42926,1.42869,1.42894,230400001.0
2006-10-05 02:25:00,1.42879,1.42893,1.42822,1.42869,333600000.0
2006-10-05 02:30:00,1.42892,1.42926,1.42838,1.42923,383200000.0
2006-10-05 02:35:00,1.42932,1.42932,1.42859,1.42867,271100000.0
2006-10-05 02:40:00,1.42866,1.42868,1.42824,1.42865,169400000.0
2006-10-05 02:45:00,1.42809,1.42861,1.42788,1.42815,548200002.0
2006-10-05 02:50:00,1.42834,1.4288,1.42785,1.42861,308300001.0
2006-10-05 02:55:00,1.42859,1.4287,1.42792,1.42797,286700000.0
2006-10-05 03:00:00,1.42806,1.42818,1.42758,1.42782,353600002.0
2006-10-05 03:05:00,1.42789,1.42863,1.42769,1.4286,320000001.0
2006-10-05 03:10:00,1.42821,1.42869,1.42791,1.42834,177500000.0
2006-10-05 03:15:00,1.42798,1.42873,1.42789,1.42843,152300000.0
2006-10-05 03:20:00,1.42808,1.42867,1.42805,1.42826,303100001.0
2006-10-05 03:25:00,1.42875,1.42875,1.42772,1.42773,410200003.0
2006-10-05 03:30:00,1.42799,1.42867,1.4279,1.4283,228100001.0
2006-10-05 03:35:00,1.42829,1.42843,1.42788,1.42794,305500001.0
2006-10-05 03:40:00,1.42786,1.42824,1.42758,1.4282,301300000.0
2006-10-05 03:45:00,1.42822,1.42837,1.42745,1.4275,221500001.0
2006-10-05 03:50:00,1.42787,1.42806,1.42736,1.42736,341400001.0
2006-10-05 03:55:00,1.42767,1.42814,1.4273,1.42771,610500001.0
2006-10-05 04:00:00,1.42767,1.42784,1.42713,1.42715,533200000.0
2006-10-05 04:05:00,1.42689,1.4283,1.42671,1.4281,507400001.0
2006-10-05 04:10:00,1.42801,1.42852,1.4279,1.42827,401100002.0
2006-10-05 04:15:00,1.42832,1.42866,1.42821,1.42827,347500001.0
2006-10-05 04:20:00,1.4282,1.42869,1.42777,1.42786,454800000.0
2006-10-05 04:25:00,1.42789,1.42851,1.42762,1.42811,545200001.0
2006-10-05 04:30:00,1.42797,1.42847,1.42779,1.42795,262800000.0
2006-10-05 04:35:00,1.4278,1.42835,1.42737,1.42788,429900000.0
2006-10-05 04:40:00,1.4279,1.42827,1.42768,1.42827,297900000.0
2006-10-05 04:45:00,1.42824,1.42841,1.42759,1.42761,256000000.0
2006-10-05 04:50:00,1.42802,1.42817,1.42751,1.42776,213100002.0
2006-10-05 04:55:00,1.42816,1.42834,1.42778,1.42787,285000001.0
2006-10-05 05:00:00,1.42832,1.42847,1.42794,1.42804,422600000.0
2006-10-05 05:05:00,1.42809,1.42872,1.42809,1.4284,1200200003.0
2006-10-05 05:10:00,1.42836,1.42865,1.42811,1.42832,932000002.0
2006-10-05 05:15:00,1.42838,1.42862,1.42807,1.42808,944900000.0
2006-10-05 05:20:00,1.42811,1.42847,1.42806,1.4283,1121700002.0
2006-10-05 05:25:00,1.42847,1.42946,1.42827,1.42926,1099300005.0
2006-10-05 05:30:00,1.42926,1.42959,1.429,1.42912,827600001.0
2006-10-05 05:35:00,1.42922,1.42958,1.42881,1.42931,707100004.0
2006-10-05 05:40:00,1.42914,1.42978,1.42889,1.42893,710900002.0
2006-10-05 05:45:00,1.42897,1.42965,1.42895,1.42905,1015300004.0
2006-10-05 05:50:00,1.42905,1.42966,1.42887,1.42927,1092900004.0
2006-10-05 05:55:00,1.42916,1.42931,1.42881,1.42884,705700001.0
2006-10-05 06:00:00,1.42887,1.42917,1.42879,1.4289,801700002.0
2006-10-05 06:05:00,1.42886,1.42934,1.42877,1.42898,1876000003.0
2006-10-05 06:10:00,1.42902,1.42952,1.4287,1.42879,1822300005.0
2006-10-05 06:15:00,1.42879,1.42911,1.4287,1.42903,904600002.0
2006-10-05 06:20:00,1.42893,1.42933,1.42882,1.42923,1455400005.0
2006-10-05 06:25:00,1.42938,1.42958,1.42921,1.42926,1329900002.0
2006-10-05 06:30:00,1.42923,1.42946,1.42896,1.42921,1117000002.0
2006-10-05 06:35:00,1.42901,1.42958,1.42892,1.42956,620200000.0
2006-10-05 06:40:00,1.42952,1.42977,1.4292,1.42961,1098300002.0
2006-10-05 06:45:00,1.42972,1.43007,1.42962,1.42984,1000200003.0
2006-10-05 06:50:00,1.42995,1.43005,1.42948,1.42976,996100002.0
2006-10-05 06:55:00,1.42978,1.42993,1.42937,1.42951,904800001.0
2006-10-05 07:00:00,1.42965,1.4298,1.42939,1.42974,1253600004.0
2006-10-05 07:05:00,1.42984,1.42984,1.4294,1.42941,1003500003.0
2006-10-05 07:10:00,1.42956,1.42965,1.42933,1.42942,1882900004.0
2006-10-05 07:15:00,1.42959,1.42973,1.42894,1.42923,1481000002.0
2006-10-05 07:20:00,1.42927,1.42941,1.42881,1.42907,1687900003.0
2006-10-05 07:25:00,1.42908,1.42935,1.42876,1.42878,1206200003.0
2006-10-05 07:30:00,1.42874,1.42902,1.42857,1.42889,1940900005.0
2006-10-05 07:35:00,1.42894,1.42938,1.42886,1.42922,1273200003.0
2006-10-05 07:40:00,1.42918,1.42921,1.42845,1.42888,1915700002.0
2006-10-05 07:45:00,1.42893,1.42919,1.42842,1.42908,3017300011.0
2006-10-05 07:50:00,1.42918,1.42925,1.42858,1.42901,2585600011.0
2006-10-05 07:55:00,1.42903,1.42961,1.42884,1.42935,2810200002.0
2006-10-05 08:00:00,1.4293,1.42953,1.42883,1.42922,1954400004.0
2006-10-05 08:05:00,1.4296,1.4296,1.42894,1.42904,2419900002.0
2006-10-05 08:10:00,1.42915,1.4296,1.429,1.42946,1558500003.0
2006-10-05 08:15:00,1.42943,1.42969,1.42919,1.42919,1314600001.0
2006-10-05 08:20:00,1.42927,1.43046,1.42921,1.43016,1873500005.0
2006-10-05 08:25:00,1.43006,1.43033,1.42958,1.42965,2338400008.0
2006-10-05 08:30:00,1.4297,1.42987,1.42922,1.42928,1904400008.0
2006-10-05 08:35:00,1.42924,1.43,1.42863,1.42863,1997600004.0
2006-10-05 08:40:00,1.42857,1.42914,1.42807,1.42822,2132100006.0
2006-10-05 08:45:00,1.42829,1.42862,1.42797,1.42823,2766700005.0
2006-10-05 08:50:00,1.42838,1.42875,1.42815,1.42857,2929000007.0
2006-10-05 08:55:00,1.42873,1.43026,1.42863,1.43011,2428000001.0
2006-10-05 09:00:00,1.43021,1.43064,1.43005,1.43032,2718500003.0
2006-10-05 09:05:00,1.43031,1.43075,1.43007,1.43056,2047800009.0
2006-10-05 09:10:00,1.43049,1.43049,1.42979,1.43022,2305800004.0
2006-10-05 09:15:00,1.43032,1.43081,1.43009,1.4306,2262400004.0
2006-10-05 09:20:00,1.43056,1.43163,1.43042,1.43122,1587700003.0
2006-10-05 09:25:00,1.43128,1.43204,1.43108,1.43135,2323700010.0
2006-10-05 09:30:00,1.4313,1.43166,1.43086,1.43097,2089900002.0
2006-10-05 09:35:00,1.43108,1.43205,1.43108,1.43183,1837900002.0
2006-10-05 09:40:00,1.4319,1.43232,1.43177,1.4319,2170500002.0
2006-10-05 09:45:00,1.43196,1.43235,1.43183,1.43229,2122900003.0
2006-10-05 09:50:00,1.43228,1.43253,1.43193,1.4321,2034300004.0
2006-10-05 09:55:00,1.4319,1.43208,1.43145,1.43186,3098300007.0
2006-10-05 10:00:00,1.43195,1.43218,1.43154,1.43191,2355000003.0
2006-10-05 10:05:00,1.43155,1.43171,1.43119,1.43171,2511500007.0
2006-10-05 10:10:00,1.4316,1.43213,1.43149,1.43183,2269100007.0
2006-10-05 10:15:00,1.43189,1.43197,1.43114,1.43149,1847600005.0
2006-10-05 10:20:00,1.43145,1.4324,1.43122,1.43235,2178100005.0
2006-10-05 10:25:00,1.43253,1.43283,1.43174,1.43174,2568400003.0
2006-10-05 10:30:00,1.4317,1.43206,1.4314,1.43158,2612500006.0
2006-10-05 10:35:00,1.43176,1.43206,1.43155,1.43172,2406100004.0
2006-10-05 10:40:00,1.43165,1.43199,1.43138,1.43151,2537900005.0
2006-10-05 10:45:00,1.43155,1.43173,1.43124,1.43127,2261500006.0
2006-10-05 10:50:00,1.43113,1.43157,1.4309,1.43111,2131000006.0
2006-10-05 10:55:00,1.4311,1.43124,1.43042,1.43045,2545000006.0
2006-10-05 11:00:00,1.43055,1.43119,1.43021,1.43111,2407900009.0
2006-10-05 11:05:00,1.43123,1.4316,1.43108,1.43131,2133600003.0
2006-10-05 11:10:00,1.43133,1.43165,1.43118,1.43135,2419600006.0
2006-10-05 11:15:00,1.43137,1.43174,1.43107,1.4314,2136600004.0
2006-10-05 11:20:00,1.43134,1.43165,1.43123,1.43148,2620700003.0
2006-10-05 11:25:00,1.43156,1.43171,1.43125,1.43159,2383000004.0
2006-10-05 11:30:00,1.43157,1.43169,1.43125,1.43135,2709000007.0
2006-10-05 11:35:00,1.43148,1.43158,1.43112,1.43126,2710700006.0
2006-10-05 11:40:00,1.43133,1.43159,1.43093,1.43093,3195300009.0
2006-10-05 11:45:00,1.43107,1.4314,1.43046,1.43116,2532300006.0
2006-10-05 11:50:00,1.4312,1.43176,1.4309,1.43135,1289800004.0
2006-10-05 11:55:00,1.43139,1.43197,1.43113,1.4316,2392300009.0
2006-10-05 12:00:00,1.43182,1.43233,1.43164,1.43208,1961500003.0
2006-10-05 12:05:00,1.43223,1.43226,1.43138,1.43177,2096800005.0
2006-10-05 12:10:00,1.4318,1.43215,1.43154,1.43208,1919000001.0
2006-10-05 12:15:00,1.43199,1.43231,1.43139,1.43157,1687500003.0
2006-10-05 12:20:00,1.4316,1.43207,1.43144,1.43144,2045800003.0
2006-10-05 12:25:00,1.43151,1.43196,1.43129,1.43176,2629300008.0
2006-10-05 12:30:00,1.43179,1.4322,1.43154,1.43159,2556100011.0
2006-10-05 12:35:00,1.43165,1.43168,1.4309,1.43114,2637900004.0
2006-10-05 12:40:00,1.43105,1.4313,1.43085,1.4311,1917000003.0
2006-10-05 12:45:00,1.43117,1.43129,1.4308,1.43094,2435900006.0
2006-10-05 12:50:00,1.43106,1.43125,1.4308,1.43089,2030700005.0
2006-10-05 12:55:00,1.4308,1.43164,1.43038,1.43164,2456000006.0
2006-10-05 13:00:00,1.43187,1.43216,1.43092,1.43145,1624200002.0
2006-10-05 13:05:00,1.43144,1.43154,1.43088,1.43121,1350700005.0
2006-10-05 13:10:00,1.43132,1.43167,1.43122,1.43154,1510900003.0
2006-10-05 13:15:00,1.43156,1.43181,1.43093,1.4313,1244500003.0
2006-10-05 13:20:00,1.43126,1.43146,1.4311,1.43128,1172700002.0
2006-10-05 13:25:00,1.43141,1.4315,1.4311,1.43147,1655100004.0
2006-10-05 13:30:00,1.43135,1.43161,1.43096,1.4311,1991500003.0
2006-10-05 13:35:00,1.43123,1.43208,1.43123,1.43152,2078200004.0
2006-10-05 13:40:00,1.43135,1.43169,1.43125,1.43131,1295300005.0
2006-10-05 13:45:00,1.4312,1.4312,1.43065,1.43089,1758500001.0
2006-10-05 13:50:00,1.43088,1.43117,1.43044,1.43081,1936100005.0
2006-10-05 13:55:00,1.4307,1.43191,1.4304,1.43174,1724600004.0
2006-10-05 14:00:00,1.43161,1.43196,1.43128,1.4313,1909300006.0
2006-10-05 14:05:00,1.43134,1.4325,1.43134,1.43219,1744600003.0
2006-10-05 14:10:00,1.4322,1.43221,1.4314,1.43162,1038900002.0
2006-10-05 14:15:00,1.43162,1.43228,1.43138,1.43218,1950800004.0
2006-10-05 14:20:00,1.43219,1.43319,1.43215,1.43257,1948200003.0
2006-10-05 14:25:00,1.43259,1.43288,1.43198,1.43272,1736700004.0
2006-10-05 14:30:00,1.43278,1.43278,1.43025,1.431,239300000.0
2006-10-05 14:35:00,1.43114,1.43124,1.43028,1.43085,200000001.0
2006-10-05 14:40:00,1.43056,1.43072,1.42944,1.43028,225800001.0
2006-10-05 14:45:00,1.43004,1.43059,1.42981,1.43014,167000000.0
2006-10-05 14:50:00,1.43002,1.43048,1.42901,1.42934,135400000.0
2006-10-05 14:55:00,1.42966,1.42979,1.42877,1.42892,175700000.0
2006-10-05 15:00:00,1.42918,1.42943,1.4285,1.4285,249300000.0
2006-10-05 15:05:00,1.4284,1.4289,1.4284,1.4288,192000000.0
2006-10-05 15:10:00,1.4291,1.4293,1.4286,1.4289,240000000.0
2006-10-05 15:15:00,1.4292,1.4299,1.429,1.4299,240000000.0
2006-10-05 15:20:00,1.43,1.4303,1.4297,1.4297,240000000.0
2006-10-05 15:25:00,1.4296,1.4296,1.4293,1.4293,240000000.0
2006-10-05 15:30:00,1.4292,1.4296,1.4292,1.4294,192000000.0
2006-10-05 15:35:00,1.4293,1.42987,1.4292,1.42947,217800000.0
2006-10-05 15:40:00,1.42969,1.43014,1.4293,1.43,174000000.0
2006-10-05 15:45:00,1.42995,1.43069,1.42987,1.43039,219400000.0
2006-10-05 15:50:00,1.43026,1.43045,1.42967,1.4297,184600000.0
2006-10-05 15:55:00,1.42992,1.43008,1.42958,1.42992,173500001.0
2006-10-05 16:00:00,1.43014,1.43014,1.42909,1.42967,231600001.0
2006-10-05 16:05:00,1.42981,1.43054,1.42949,1.43029,201900000.0
2006-10-05 16:10:00,1.4304,1.43057,1.4299,1.43057,195600000.0
2006-10-05 16:15:00,1.43009,1.43074,1.42984,1.43064,135800000.0
2006-10-05 16:20:00,1.43054,1.43086,1.42996,1.43009,209100000.0
2006-10-05 16:25:00,1.43024,1.43063,1.42961,1.43004,231100001.0
2006-10-05 16:30:00,1.43005,1.4304,1.42963,1.43011,205700000.0
2006-10-05 16:35:00,1.43014,1.43031,1.42983,1.4301,168300000.0
2006-10-05 16:40:00,1.42997,1.43002,1.429,1.42941,185100000.0
2006-10-05 16:45:00,1.42918,1.42967,1.42901,1.42938,185900000.0
2006-10-05 16:50:00,1.42943,1.42943,1.42892,1.42911,204500000.0
2006-10-05 16:55:00,1.42937,1.4301,1.42928,1.43009,175400001.0
2006-10-05 17:00:00,1.42966,1.43072,1.42966,1.43025,222800001.0
2006-10-05 17:05:00,1.43004,1.43051,1.42969,1.43016,205500000.0
2006-10-05 17:10:00,1.42986,1.43028,1.42952,1.42975,178600001.0
2006-10-05 17:15:00,1.43009,1.43051,1.42964,1.43029,185300000.0
2006-10-05 17:20:00,1.43016,1.43036,1.42969,1.42998,240000001.0
2006-10-05 17:25:00,1.42993,1.43028,1.42946,1.42989,190800000.0
2006-10-05 17:30:00,1.43002,1.43043,1.42972,1.43024,185000000.0
2006-10-05 17:35:00,1.43018,1.43037,1.42943,1.43031,174800000.0
2006-10-05 17:40:00,1.43,1.43034,1.42956,1.42985,202500001.0
2006-10-05 17:45:00,1.42999,1.43015,1.42956,1.42994,180400001.0
2006-10-05 17:50:00,1.42987,1.42987,1.42876,1.42926,194300000.0
2006-10-05 17:55:00,1.4293,1.4296,1.4289,1.42921,239300001.0
2006-10-05 18:00:00,1.4294,1.42941,1.42868,1.42919,195500001.0
2006-10-05 18:05:00,1.4293,1.42989,1.42918,1.42957,210100000.0
2006-10-05 18:10:00,1.42942,1.42957,1.42894,1.42953,158400000.0
2006-10-05 18:15:00,1.42959,1.43048,1.42959,1.43019,202500000.0
2006-10-05 18:20:00,1.43024,1.43062,1.43023,1.43026,194900000.0
2006-10-05 18:25:00,1.43043,1.43064,1.42991,1.43013,220900000.0
2006-10-05 18:30:00,1.43025,1.43028,1.42953,1.42971,174200001.0
2006-10-05 18:35:00,1.4297,1.42999,1.42953,1.42976,208200000.0
2006-10-05 18:40:00,1.42968,1.43011,1.42947,1.42949,177800000.0
2006-10-05 18:45:00,1.42975,1.42996,1.42946,1.42961,152700000.0
2006-10-05 18:50:00,1.42948,1.43018,1.42868,1.43018,223100000.0
2006-10-05 18:55:00,1.43001,1.43035,1.42963,1.43003,159200001.0
2006-10-05 19:00:00,1.4301,1.4304,1.42981,1.43001,194000000.0
2006-10-05 19:05:00,1.43012,1.43035,1.4297,1.43007,145800000.0
2006-10-05 19:10:00,1.43025,1.43066,1.42985,1.43052,188000001.0
2006-10-05 19:15:00,1.43035,1.43071,1.42977,1.43025,177200000.0
2006-10-05 19:20:00,1.43009,1.43027,1.42955,1.42995,185500000.0
2006-10-05 19:25:00,1.43006,1.43015,1.4295,1.42997,202500001.0
2006-10-05 19:30:00,1.43003,1.4301,1.42966,1.42985,198700000.0
2006-10-05 19:35:00,1.42981,1.43008,1.42943,1.4297,200000001.0
2006-10-05 19:40:00,1.42968,1.43023,1.42957,1.43021,194800000.0
2006-10-05 19:45:00,1.43013,1.43036,1.42969,1.42991,229000003.0
2006-10-05 19:50:00,1.43012,1.43019,1.42972,1.43011,197900000.0
2006-10-05 19:55:00,1.43005,1.43069,1.43,1.43047,163400000.0
2006-10-05 20:00:00,1.43044,1.43074,1.43018,1.43038,212200001.0
2006-10-05 20:05:00,1.43038,1.4306,1.43014,1.4305,163300001.0
2006-10-05 20:10:00,1.4301,1.43087,1.4301,1.43082,203800000.0
2006-10-05 20:15:00,1.43085,1.43089,1.43044,1.43064,204400000.0
2006-10-05 20:20:00,1.43046,1.43046,1.42951,1.42951,150400000.0
2006-10-05 20:25:00,1.42985,1.4304,1.42957,1.43003,219500001.0
2006-10-05 20:30:00,1.43005,1.43046,1.42956,1.43027,225000001.0
2006-10-05 20:35:00,1.4301,1.43036,1.42996,1.43004,235200000.0
2006-10-05 20:40:00,1.42985,1.42987,1.42919,1.42947,186600000.0
2006-10-05 20:45:00,1.42942,1.42973,1.4288,1.42911,214400000.0
2006-10-05 20:50:00,1.42901,1.42929,1.42827,1.42829,194300000.0
2006-10-05 20:55:00,1.42834,1.42884,1.42809,1.42834,171000000.0
2006-10-05 21:00:00,1.42828,1.42864,1.428,1.42859,173400000.0
2006-10-05 21:05:00,1.4283,1.42865,1.42777,1.42804,224900002.0
2006-10-05 21:10:00,1.42806,1.4283,1.4278,1.428,214200000.0
2006-10-05 21:15:00,1.42795,1.4283,1.42763,1.42809,180800001.0
2006-10-05 21:20:00,1.42812,1.42845,1.42765,1.42794,267300002.0
2006-10-05 21:25:00,1.42803,1.42824,1.42779,1.42796,164000000.0
2006-10-05 21:30:00,1.42804,1.42815,1.42779,1.42815,191300000.0
2006-10-05 21:35:00,1.42804,1.42836,1.42771,1.42836,160500000.0
2006-10-05 21:40:00,1.42823,1.42845,1.42803,1.4282,164200000.0
2006-10-05 21:45:00,1.42827,1.42868,1.42819,1.42852,173800001.0
2006-10-05 21:50:00,1.42861,1.42867,1.42808,1.42843,222300001.0
2006-10-05 21:55:00,1.42841,1.42872,1.42789,1.42818,209100001.0
2006-10-05 22:00:00,1.42823,1.42831,1.4278,1.42808,203400001.0
2006-10-05 22:05:00,1.42808,1.42846,1.42763,1.42773,211200000.0
2006-10-05 22:10:00,1.42761,1.42765,1.4267,1.42721,219000002.0
2006-10-05 22:15:00,1.42734,1.4277,1.42714,1.42758,208500002.0
2006-10-05 22:20:00,1.42763,1.42777,1.42737,1.4277,213700001.0
2006-10-05 22:25:00,1.42763,1.42811,1.42736,1.42788,211500000.0
2006-10-05 22:30:00,1.42795,1.42824,1.42728,1.42785,226400001.0
2006-10-05 22:35:00,1.42793,1.42806,1.42734,1.4278,189900000.0
2006-10-05 22:40:00,1.42779,1.42806,1.42743,1.4279,181600000.0
2006-10-05 22:45:00,1.42792,1.42823,1.42773,1.4281,187800000.0
2006-10-05 22:50:00,1.42815,1.42815,1.42749,1.42754,151300000.0
2006-10-05 22:55:00,1.42777,1.42784,1.42715,1.42762,206500001.0
2006-10-05 23:00:00,1.42719,1.42759,1.42666,1.42699,196700000.0
2006-10-05 23:05:00,1.42748,1.42808,1.42737,1.42793,160600001.0
2006-10-05 23:10:00,1.4279,1.42821,1.4274,1.42786,211800001.0
2006-10-05 23:15:00,1.42791,1.42824,1.42738,1.42812,353900003.0
2006-10-05 23:20:00,1.42829,1.42863,1.42796,1.42808,224700001.0
2006-10-05 23:25:00,1.4279,1.42802,1.42726,1.4275,204600000.0
2006-10-05 23:30:00,1.42726,1.42772,1.42711,1.42744,235000001.0
2006-10-05 23:35:00,1.42767,1.42771,1.42738,1.42742,196800000.0
2006-10-05 23:40:00,1.42781,1.42781,1.42698,1.42744,177600000.0
2006-10-05 23:45:00,1.42735,1.42768,1.42714,1.4274,190800000.0
2006-10-05 23:50:00,1.42743,1.42794,1.42694,1.42694,179100000.0
2006-10-05 23:55:00,1.4273,1.42827,1.4273,1.42815,214200000.0
2006-10-06 00:00:00,1.42822,1.42863,1.4279,1.42863,220200000.0
2006-10-06 00:05:00,1.4287,1.42882,1.42804,1.42817,196400000.0
2006-10-06 00:10:00,1.42817,1.42856,1.42808,1.42844,192100000.0
2006-10-06 00:15:00,1.42821,1.42853,1.42819,1.42835,231800003.0
2006-10-06 00:20:00,1.42839,1.42856,1.42793,1.42848,230200000.0
2006-10-06 00:25:00,1.42837,1.42873,1.42826,1.42838,210500000.0
2006-10-06 00:30:00,1.42806,1.42887,1.42806,1.42864,160800000.0
2006-10-06 00:35:00,1.42897,1.42904,1.42863,1.42885,178000000.0
2006-10-06 00:40:00,1.42889,1.42903,1.42833,1.42865,158700000.0
2006-10-06 00:45:00,1.42867,1.42877,1.42832,1.42861,183400000.0
2006-10-06 00:50:00,1.42869,1.42898,1.4283,1.42876,182800001.0
2006-10-06 00:55:00,1.42879,1.42881,1.42837,1.42877,181700000.0
2006-10-06 01:00:00,1.4287,1.42895,1.42845,1.42862,216200000.0
2006-10-06 01:05:00,1.42867,1.42887,1.42838,1.42876,158200000.0
2006-10-06 01:10:00,1.429,1.429,1.42841,1.42876,137200000.0
2006-10-06 01:15:00,1.42881,1.42934,1.42853,1.42921,178200000.0
2006-10-06 01:20:00,1.42934,1.43034,1.42875,1.43012,176600000.0
2006-10-06 01:25:00,1.42995,1.43047,1.42981,1.43037,191000000.0
2006-10-06 01:30:00,1.43059,1.43059,1.42963,1.43001,209300000.0
2006-10-06 01:35:00,1.42999,1.43017,1.42957,1.43009,184900000.0
2006-10-06 01:40:00,1.43004,1.43029,1.42971,1.43018,208800000.0
2006-10-06 01:45:00,1.43016,1.43029,1.42962,1.43007,195400000.0
2006-10-06 01:50:00,1.43015,1.43026,1.42979,1.43006,197700000.0
2006-10-06 01:55:00,1.43001,1.43043,1.42984,1.43031,206800000.0
2006-10-06 02:00:00,1.43001,1.43047,1.42972,1.43016,305200000.0
2006-10-06 02:05:00,1.43011,1.43041,1.42958,1.42992,656400003.0
2006-10-06 02:10:00,1.42965,1.43,1.42943,1.42973,501800001.0
2006-10-06 02:15:00,1.42961,1.4302,1.42939,1.42984,569600002.0
2006-10-06 02:20:00,1.42968,1.42999,1.42952,1.42978,211000000.0
2006-10-06 02:25:00,1.42964,1.42965,1.4289,1.42909,327600000.0
2006-10-06 02:30:00,1.42915,1.42915,1.42863,1.42905,382800000.0
2006-10-06 02:35:00,1.42906,1.42915,1.42829,1.42832,355400000.0
2006-10-06 02:40:00,1.42847,1.42902,1.4284,1.42884,175000000.0
2006-10-06 02:45:00,1.42826,1.42898,1.42825,1.42849,627300003.0
2006-10-06 02:50:00,1.42864,1.42875,1.42804,1.42838,276600000.0
2006-10-06 02:55:00,1.42846,1.42851,1.42775,1.42812,269200000.0
2006-10-06 03:00:00,1.42829,1.42836,1.42775,1.42794,360600002.0
2006-10-06 03:05:00,1.42782,1.42784,1.42669,1.42749,281100000.0
2006-10-06 03:10:00,1.42724,1.42829,1.42705,1.42775,221100001.0
2006-10-06 03:15:00,1.42735,1.4277,1.42672,1.42746,188900000.0
2006-10-06 03:20:00,1.42703,1.42762,1.42697,1.42747,379600002.0
2006-10-06 03:25:00,1.42808,1.42822,1.42771,1.42812,334400000.0
2006-10-06 03:30:00,1.42817,1.42903,1.42817,1.42867,211500001.0
2006-10-06 03:35:00,1.4288,1.42913,1.42736,1.42777,278700002.0
2006-10-06 03:40:00,1.42771,1.42838,1.42753,1.42792,336800003.0
2006-10-06 03:45:00,1.42807,1.42834,1.42762,1.42818,189500000.0
2006-10-06 03:50:00,1.42862,1.42896,1.42837,1.42858,327400000.0
2006-10-06 03:55:00,1.42877,1.42904,1.42788,1.42861,525700002.0
2006-10-06 04:00:00,1.42863,1.42875,1.42804,1.42846,518600000.0
2006-10-06 04:05:00,1.42843,1.42918,1.42842,1.42866,528000003.0
2006-10-06 04:10:00,1.42862,1.42889,1.42828,1.42859,363700000.0
2006-10-06 04:15:00,1.42859,1.42883,1.42829,1.42857,353200001.0
2006-10-06 04:20:00,1.4286,1.42917,1.42825,1.42837,435100001.0
2006-10-06 04:25:00,1.4288,1.4288,1.42832,1.42874,405000000.0
2006-10-06 04:30:00,1.42856,1.42898,1.42841,1.42882,210900000.0
2006-10-06 04:35:00,1.42876,1.42908,1.42838,1.4285,368200001.0
2006-10-06 04:40:00,1.4285,1.42924,1.4283,1.42922,276100000.0
2006-10-06 04:45:00,1.42916,1.4296,1.4287,1.42889,257200000.0
2006-10-06 04:50:00,1.42924,1.42924,1.42862,1.42862,224800001.0
2006-10-06 04:55:00,1.42896,1.42934,1.42864,1.42897,242200001.0
2006-10-06 05:00:00,1.42943,1.42958,1.42881,1.42889,519600003.0
2006-10-06 05:05:00,1.42894,1.42935,1.42888,1.42889,1213000004.0
2006-10-06 05:10:00,1.42902,1.42911,1.42872,1.42876,934700003.0
2006-10-06 05:15:00,1.42884,1.42887,1.42837,1.42854,888800005.0
2006-10-06 05:20:00,1.42844,1.42844,1.42755,1.42804,1041900003.0
2006-10-06 05:25:00,1.42828,1.42843,1.42789,1.4281,1008100002.0
2006-10-06 05:30:00,1.42811,1.42844,1.42787,1.42818,592000000.0
2006-10-06 05:35:00,1.42826,1.42855,1.42803,1.42837,672100000.0
2006-10-06 05:40:00,1.42824,1.42856,1.42813,1.42835,843500002.0
2006-10-06 05:45:00,1.42845,1.42914,1.42838,1.42887,974400002.0
2006-10-06 05:50:00,1.42887,1.42915,1.42826,1.42849,894500000.0
2006-10-06 05:55:00,1.42832,1.42871,1.42807,1.42834,717700000.0
2006-10-06 06:00:00,1.42836,1.4284,1.42809,1.42816,813100002.0
2006-10-06 06:05:00,1.42813,1.42866,1.42805,1.42844,1790700003.0
2006-10-06 06:10:00,1.4285,1.42889,1.42834,1.42856,1857600006.0
2006-10-06 06:15:00,1.4286,1.4288,1.42843,1.42874,1052900003.0
2006-10-06 06:20:00,1.42845,1.42882,1.42823,1.42842,1429900002.0
2006-10-06 06:25:00,1.4284,1.42857,1.42822,1.42823,1323300001.0
2006-10-06 06:30:00,1.4282,1.42855,1.42817,1.42852,1087300002.0
2006-10-06 06:35:00,1.42837,1.42882,1.42831,1.42858,629400001.0
2006-10-06 06:40:00,1.42852,1.42899,1.4283,1.4288,1060100003.0
2006-10-06 06:45:00,1.42885,1.42908,1.42854,1.42873,1032600002.0
2006-10-06 06:50:00,1.429,1.42931,1.42858,1.42906,977200003.0
2006-10-06 06:55:00,1.42893,1.42922,1.4288,1.42901,922400002.0
2006-10-06 07:00:00,1.42917,1.42933,1.42897,1.42913,965300001.0
2006-10-06 07:05:00,1.42919,1.42932,1.42856,1.42856,1057300003.0
2006-10-06 07:10:00,1.42856,1.42903,1.42854,1.42882,1876600003.0
2006-10-06 07:15:00,1.42911,1.42925,1.42886,1.42917,929800001.0
2006-10-06 07:20:00,1.42906,1.42968,1.42879,1.42909,1768800003.0
2006-10-06 07:25:00,1.42904,1.42921,1.42885,1.42897,1294000003.0
2006-10-06 07:30:00,1.42896,1.4295,1.42891,1.42939,1939400000.0
2006-10-06 07:35:00,1.42934,1.42945,1.42898,1.42913,1320000002.0
2006-10-06 07:40:00,1.42911,1.4294,1.42875,1.42916,1951300005.0
2006-10-06 07:45:00,1.42919,1.42967,1.42901,1.42919,2861200004.0
2006-10-06 07:50:00,1.42918,1.42978,1.42889,1.42938,2656200006.0
2006-10-06 07:55:00,1.42929,1.42953,1.42912,1.42919,2839800006.0
2006-10-06 08:00:00,1.42921,1.42937,1.42843,1.42852,1906400005.0
2006-10-06 08:05:00,1.42839,1.42871,1.42787,1.42842,2291200003.0
2006-10-06 08:10:00,1.42843,1.42864,1.42813,1.42846,1628800003.0
2006-10-06 08:15:00,1.42841,1.42871,1.42823,1.42865,1300600002.0
2006-10-06 08:20:00,1.42855,1.42885,1.42833,1.42844,1790000002.0
2006-10-06 08:25:00,1.42847,1.42918,1.42827,1.429,2164800007.0
2006-10-06 08:30:00,1.42898,1.42918,1.42816,1.42862,1918800002.0
2006-10-06 08:35:00,1.42856,1.42882,1.42802,1.42802,2072000003.0
2006-10-06 08:40:00,1.42794,1.42891,1.42794,1.42869,2148900011.0
2006-10-06 08:45:00,1.42859,1.42892,1.42838,1.4284,2904800001.0
2006-10-06 08:50:00,1.42849,1.42864,1.42715,1.42719,2782500003.0
2006-10-06 08:55:00,1.42711,1.42773,1.42694,1.42708,2490200005.0
2006-10-06 09:00:00,1.42711,1.42742,1.42554,1.42564,2873200007.0
2006-10-06 09:05:00,1.42557,1.42583,1.42462,1.4254,2126100012.0
2006-10-06 09:10:00,1.42547,1.42609,1.4253,1.42596,2272500004.0
2006-10-06 09:15:00,1.42601,1.4263,1.42562,1.42602,2265300003.0
2006-10-06 09:20:00,1.42595,1.42667,1.42593,1.4263,1604600003.0
2006-10-06 09:25:00,1.42624,1.42681,1.42623,1.42659,2249500006.0
2006-10-06 09:30:00,1.42652,1.4267,1.4257,1.426,2236500007.0
2006-10-06 09:35:00,1.42602,1.42602,1.42434,1.42449,1848800003.0
2006-10-06 09:40:00,1.42464,1.42492,1.42319,1.42319,2188800001.0
2006-10-06 09:45:00,1.42331,1.42444,1.42312,1.42426,2061800005.0
2006-10-06 09:50:00,1.42417,1.42435,1.42386,1.42405,2368900006.0
2006-10-06 09:55:00,1.42402,1.42494,1.42384,1.42481,2951800003.0
2006-10-06 10:00:00,1.42466,1.42481,1.42311,1.42336,2323300006.0
2006-10-06 10:05:00,1.42305,1.42338,1.42247,1.42286,2568900006.0
2006-10-06 10:10:00,1.42281,1.42318,1.42269,1.42298,2233100006.0
2006-10-06 10:15:00,1.42312,1.42364,1.4229,1.42356,1940700007.0
2006-10-06 10:20:00,1.42352,1.4236,1.42317,1.42341,2291000001.0
2006-10-06 10:25:00,1.42341,1.42388,1.42312,1.42388,2436100003.0
2006-10-06 10:30:00,1.42403,1.42428,1.42349,1.42362,2550600002.0
2006-10-06 10:35:00,1.42365,1.4242,1.42335,1.42411,2408700004.0
2006-10-06 10:40:00,1.4241,1.42486,1.42376,1.42461,2325300008.0
2006-10-06 10:45:00,1.42464,1.42472,1.42423,1.4245,2104700003.0
2006-10-06 10:50:00,1.42411,1.42486,1.42395,1.42463,2119700004.0
2006-10-06 10:55:00,1.42461,1.42501,1.42439,1.42467,2709900011.0
2006-10-06 11:00:00,1.42478,1.42537,1.42456,1.42481,2549500006.0
2006-10-06 11:05:00,1.42487,1.42518,1.42463,1.42487,2203900006.0
2006-10-06 11:10:00,1.42478,1.42501,1.42442,1.42466,2506100005.0
2006-10-06 11:15:00,1.42473,1.42478,1.42413,1.42429,2136100003.0
2006-10-06 11:20:00,1.42424,1.42438,1.42358,1.42388,2660100006.0
2006-10-06 11:25:00,1.42388,1.42394,1.42332,1.42377,2386200008.0
2006-10-06 11:30:00,1.42381,1.42408,1.42357,1.42357,2610600004.0
2006-10-06 11:35:00,1.42369,1.42382,1.42215,1.42215,2695300003.0
2006-10-06 11:40:00,1.42214,1.42252,1.42059,1.42104,3082100008.0
2006-10-06 11:45:00,1.42116,1.42217,1.42085,1.42185,2627600010.0
2006-10-06 11:50:00,1.42209,1.42261,1.42162,1.42175,1355100003.0
2006-10-06 11:55:00,1.42194,1.42236,1.42015,1.42069,2385500004.0
2006-10-06 12:00:00,1.42085,1.42151,1.42027,1.42111,2230100009.0
2006-10-06 12:05:00,1.42151,1.42159,1.42094,1.42144,2025600003.0
2006-10-06 12:10:00,1.42151,1.42201,1.42134,1.42189,1907500004.0
2006-10-06 12:15:00,1.42186,1.42222,1.42098,1.42158,1782300006.0
2006-10-06 12:20:00,1.42149,1.42164,1.42004,1.42004,2079900002.0
2006-10-06 12:25:00,1.42038,1.42143,1.42028,1.42116,2592200007.0
2006-10-06 12:30:00,1.42117,1.42209,1.42093,1.4216,2551600004.0
2006-10-06 12:35:00,1.42171,1.42197,1.42114,1.42172,2863100007.0
2006-10-06 12:40:00,1.42163,1.42173,1.42136,1.42161,2102100008.0
2006-10-06 12:45:00,1.42169,1.42181,1.42114,1.42175,2295300006.0
2006-10-06 12:50:00,1.42185,1.42253,1.42158,1.42253,1976400007.0
2006-10-06 12:55:00,1.42232,1.42354,1.42176,1.42176,2323200004.0
2006-10-06 13:00:00,1.42169,1.42358,1.42082,1.42168,1637900002.0
2006-10-06 13:05:00,1.42165,1.42261,1.42165,1.42188,1302300003.0
2006-10-06 13:10:00,1.4219,1.42203,1.42164,1.42183,1519300001.0
2006-10-06 13:15:00,1.42173,1.42173,1.42059,1.42102,1242700000.0
2006-10-06 13:20:00,1.42112,1.42144,1.4207,1.42095,1063600004.0
2006-10-06 13:25:00,1.42121,1.42162,1.42096,1.42131,1744700004.0
2006-10-06 13:30:00,1.42139,1.42183,1.42107,1.42133,1913900004.0
2006-10-06 13:35:00,1.4214,1.42153,1.4211,1.4211,1978800003.0
2006-10-06 13:40:00,1.42087,1.42165,1.42071,1.42154,1288800003.0
2006-10-06 13:45:00,1.42158,1.42205,1.4214,1.42168,1785400002.0
2006-10-06 13:50:00,1.42173,1.42262,1.42121,1.42241,1844500003.0
2006-10-06 13:55:00,1.42228,1.42333,1.42173,1.42299,1667300006.0
2006-10-06 14:00:00,1.42266,1.42403,1.42248,1.4236,1810100003.0
2006-10-06 14:05:00,1.42348,1.42377,1.42275,1.4228,1551500003.0
2006-10-06 14:10:00,1.42283,1.42352,1.42275,1.42313,1078100000.0
2006-10-06 14:15:00,1.42293,1.42373,1.42254,1.4234,2046900003.0
2006-10-06 14:20:00,1.42339,1.42377,1.42309,1.42312,1781700002.0
2006-10-06 14:25:00,1.42311,1.42402,1.42197,1.42253,1698800001.0
2006-10-06 14:30:00,1.42152,1.42536,1.41952,1.42035,187400000.0
2006-10-06 14:35:00,1.4203,1.42092,1.4199,1.4204,209100002.0
2006-10-06 14:40:00,1.42065,1.42096,1.41988,1.41995,221200001.0
2006-10-06 14:45:00,1.4198,1.41993,1.41893,1.41895,181400000.0
2006-10-06 14:50:00,1.41867,1.41883,1.41732,1.4176,168600000.0
2006-10-06 14:55:00,1.41761,1.4179,1.41617,1.41655,196500000.0
2006-10-06 15:00:00,1.41647,1.41758,1.4164,1.41706,241200001.0
2006-10-06 15:05:00,1.41681,1.41887,1.41681,1.41826,188300000.0
2006-10-06 15:10:00,1.41817,1.41903,1.41792,1.41817,209500002.0
2006-10-06 15:15:00,1.41832,1.41867,1.41753,1.41764,182100000.0
2006-10-06 15:20:00,1.41756,1.41839,1.41674,1.41757,172700000.0
2006-10-06 15:25:00,1.41757,1.41778,1.41719,1.41736,192800001.0
2006-10-06 15:30:00,1.41734,1.41764,1.41706,1.41739,197500001.0
2006-10-06 15:35:00,1.41739,1.41786,1.41703,1.41703,214000001.0
2006-10-06 15:40:00,1.4172,1.41798,1.41679,1.41745,176600000.0
2006-10-06 15:45:00,1.41735,1.41953,1.41713,1.41931,255000000.0
2006-10-06 15:50:00,1.41895,1.41906,1.41851,1.4186,162900000.0
2006-10-06 15:55:00,1.41877,1.42027,1.41864,1.41885,159800000.0
2006-10-06 16:00:00,1.41896,1.42014,1.41859,1.41997,171200001.0
2006-10-06 16:05:00,1.42,1.42016,1.41961,1.41972,210500000.0
2006-10-06 16:10:00,1.41972,1.41972,1.41879,1.41949,186400000.0
2006-10-06 16:15:00,1.41935,1.41996,1.41901,1.41955,143800000.0
2006-10-06 16:20:00,1.41943,1.41951,1.41828,1.41868,240200000.0
2006-10-06 16:25:00,1.41878,1.41886,1.41793,1.41808,187900002.0
2006-10-06 16:30:00,1.41796,1.41876,1.41723,1.41768,220200002.0
2006-10-06 16:35:00,1.41802,1.41817,1.41715,1.41739,192900000.0
2006-10-06 16:40:00,1.41704,1.41764,1.41684,1.41756,196700001.0
2006-10-06 16:45:00,1.41741,1.41876,1.41741,1.41876,201500001.0
2006-10-06 16:50:00,1.41876,1.41897,1.41828,1.41842,208800001.0
2006-10-06 16:55:00,1.41836,1.41868,1.41785,1.41829,146800001.0
2006-10-06 17:00:00,1.41803,1.41891,1.41803,1.41846,198900000.0
2006-10-06 17:05:00,1.41833,1.41862,1.41799,1.41852,209300000.0
2006-10-06 17:10:00,1.41833,1.4187,1.41779,1.41797,207100001.0
2006-10-06 17:15:00,1.41825,1.41833,1.41772,1.41788,233600004.0
2006-10-06 17:20:00,1.41788,1.41861,1.41742,1.41852,191900000.0
2006-10-06 17:25:00,1.41836,1.41913,1.41836,1.41904,185800002.0
2006-10-06 17:30:00,1.41911,1.41931,1.41846,1.4188,173400000.0
2006-10-06 17:35:00,1.4188,1.41918,1.41842,1.41884,201400002.0
2006-10-06 17:40:00,1.41871,1.41912,1.41829,1.41862,186400000.0
2006-10-06 17:45:00,1.41878,1.41953,1.4186,1.41937,179100000.0
2006-10-06 17:50:00,1.41953,1.41953,1.4183,1.41872,153700000.0
2006-10-06 17:55:00,1.41879,1.4192,1.41813,1.41845,226500001.0
2006-10-06 18:00:00,1.41879,1.41927,1.41834,1.41836,199900000.0
2006-10-06 18:05:00,1.41845,1.41888,1.41806,1.41838,197800000.0
2006-10-06 18:10:00,1.41826,1.41828,1.41746,1.41824,228500001.0
2006-10-06 18:15:00,1.4181,1.41849,1.4181,1.41821,235500002.0
2006-10-06 18:20:00,1.41819,1.41853,1.41791,1.41794,178600000.0
2006-10-06 18:25:00,1.41839,1.41873,1.41778,1.41788,224600000.0
2006-10-06 18:30:00,1.41788,1.41812,1.41722,1.41782,193700001.0
2006-10-06 18:35:00,1.41768,1.41768,1.41681,1.41768,186800000.0
2006-10-06 18:40:00,1.4176,1.41796,1.4174,1.41755,203900001.0
2006-10-06 18:45:00,1.41774,1.41787,1.41747,1.41747,167900001.0
2006-10-06 18:50:00,1.41754,1.41817,1.41743,1.41792,196700000.0
2006-10-06 18:55:00,1.4177,1.41847,1.41676,1.41841,169300000.0
2006-10-06 19:00:00,1.4186,1.4187,1.41733,1.41753,209200001.0
2006-10-06 19:05:00,1.41777,1.41804,1.41762,1.41789,162200000.0
2006-10-06 19:10:00,1.41798,1.41812,1.41731,1.4177,242000000.0
2006-10-06 19:15:00,1.41758,1.4177,1.41693,1.41729,164400001.0
2006-10-06 19:20:00,1.41727,1.41773,1.41705,1.4176,216700002.0
2006-10-06 19:25:00,1.41761,1.41761,1.41667,1.41731,176400000.0
2006-10-06 19:30:00,1.41752,1.41907,1.41727,1.41897,204000001.0
2006-10-06 19:35:00,1.41886,1.419,1.41741,1.41764,205500000.0
2006-10-06 19:40:00,1.4175,1.41788,1.4173,1.41767,170500000.0
2006-10-06 19:45:00,1.41761,1.41778,1.41713,1.41751,209100000.0
2006-10-06 19:50:00,1.41765,1.41784,1.41725,1.41777,235700000.0
2006-10-06 19:55:00,1.41778,1.41805,1.41749,1.41749,173700000.0
2006-10-06 20:00:00,1.41754,1.41784,1.41712,1.41737,202900000.0
2006-10-06 20:05:00,1.41738,1.41763,1.41692,1.41747,184700000.0
2006-10-06 20:10:00,1.41712,1.41768,1.4169,1.41768,195400000.0
2006-10-06 20:15:00,1.41764,1.41765,1.41717,1.41751,206400001.0
2006-10-06 20:20:00,1.41749,1.41756,1.41718,1.41735,172000000.0
2006-10-06 20:25:00,1.41775,1.41775,1.41665,1.41703,175300000.0
2006-10-06 20:30:00,1.4172,1.41742,1.41657,1.41742,223100000.0
2006-10-06 20:35:00,1.41736,1.41766,1.41706,1.41719,232800001.0
2006-10-06 20:40:00,1.41723,1.41746,1.41692,1.41739,178100001.0
2006-10-06 20:45:00,1.41717,1.4181,1.41705,1.418,205200000.0
2006-10-06 20:50:00,1.41796,1.41855,1.41789,1.41815,186800000.0
2006-10-06 20:55:00,1.4182,1.41911,1.41816,1.41911,175000001.0
2006-10-06 21:00:00,1.41888,1.4195,1.4184,1.41853,161400001.0
2006-10-06 21:05:00,1.41822,1.41858,1.41808,1.41835,188300001.0
2006-10-06 21:10:00,1.41831,1.41842,1.41793,1.41797,229900000.0
2006-10-06 21:15:00,1.41791,1.41832,1.41736,1.41802,176700000.0
2006-10-06 21:20:00,1.41793,1.41839,1.41739,1.4181,245800002.0
2006-10-06 21:25:00,1.4182,1.4182,1.41778,1.41811,143600000.0
2006-10-06 21:30:00,1.41801,1.41804,1.4177,1.41776,132000000.0
2006-10-06 21:35:00,1.41776,1.41803,1.41756,1.41791,173700000.0
2006-10-06 21:40:00,1.41772,1.41857,1.41742,1.41851,186400000.0
2006-10-06 21:45:00,1.41859,1.41866,1.41823,1.41857,166500000.0
2006-10-06 21:50:00,1.41869,1.41871,1.41829,1.41848,209600002.0
2006-10-06 21:55:00,1.41848,1.41858,1.41759,1.41763,189200000.0
2006-10-06 22:00:00,1.41763,1.41781,1.41725,1.41739,199300000.0
2006-10-06 22:05:00,1.41753,1.41771,1.41693,1.41729,172700001.0
2006-10-06 22:10:00,1.41734,1.41739,1.41696,1.41713,182200000.0
2006-10-06 22:15:00,1.41713,1.41728,1.41667,1.41707,230200001.0
2006-10-06 22:20:00,1.41718,1.41758,1.41682,1.41754,183900000.0
2006-10-06 22:25:00,1.41757,1.41798,1.41732,1.41784,205500000.0
2006-10-06 22:30:00,1.41806,1.4189,1.41804,1.41861,209600000.0
2006-10-06 22:35:00,1.41872,1.41894,1.41818,1.41835,255200003.0
2006-10-06 22:40:00,1.41848,1.41848,1.4178,1.418,190000000.0
2006-10-06 22:45:00,1.41803,1.41832,1.41731,1.41788,171200000.0
2006-10-06 22:50:00,1.41792,1.41808,1.41607,1.4174,159300000.0
2006-10-06 22:55:00,1.4176,1.4176,1.41686,1.41733,181700000.0
2006-10-08 23:45:00,1.41757,1.41757,1.41604,1.41624,76100000.0
2006-10-08 23:50:00,1.41627,1.41644,1.41588,1.41628,149700000.0
2006-10-08 23:55:00,1.41605,1.41633,1.41604,1.41616,75400000.0
2006-10-09 00:00:00,1.41623,1.41749,1.41606,1.41718,219200000.0
2006-10-09 00:05:00,1.4173,1.41743,1.41672,1.41702,172200000.0
2006-10-09 00:10:00,1.4171,1.41743,1.41667,1.41743,175200000.0
2006-10-09 00:15:00,1.41723,1.41747,1.41707,1.41724,135600000.0
2006-10-09 00:20:00,1.41722,1.41722,1.41651,1.41715,196000000.0
2006-10-09 00:25:00,1.41711,1.4176,1.41694,1.41724,237800000.0
2006-10-09 00:30:00,1.41704,1.41802,1.41704,1.41776,196500001.0
2006-10-09 00:35:00,1.41806,1.41817,1.41765,1.41787,177300000.0
2006-10-09 00:40:00,1.41788,1.41801,1.41749,1.4178,145500000.0
2006-10-09 00:45:00,1.41781,1.41818,1.41758,1.41778,196100000.0
2006-10-09 00:50:00,1.41781,1.41811,1.4173,1.41774,173200000.0
2006-10-09 00:55:00,1.4178,1.41799,1.41738,1.4176,207200000.0
2006-10-09 01:00:00,1.41777,1.41787,1.41742,1.41768,220600002.0
2006-10-09 01:05:00,1.4177,1.41787,1.41741,1.41785,205700000.0
2006-10-09 01:10:00,1.41785,1.41809,1.41762,1.41798,167600000.0
2006-10-09 01:15:00,1.4179,1.4183,1.41768,1.41799,239200001.0
2006-10-09 01:20:00,1.41801,1.41802,1.4174,1.41788,226600000.0
2006-10-09 01:25:00,1.41789,1.41823,1.41757,1.41802,177500000.0
2006-10-09 01:30:00,1.41807,1.41817,1.41751,1.41801,172100001.0
2006-10-09 01:35:00,1.41797,1.41823,1.41767,1.41802,208100000.0
2006-10-09 01:40:00,1.41799,1.41858,1.41799,1.41848,196600000.0
2006-10-09 01:45:00,1.41851,1.41874,1.41783,1.41831,205100001.0
2006-10-09 01:50:00,1.41831,1.41852,1.41796,1.41836,223400000.0
2006-10-09 01:55:00,1.41824,1.41849,1.41802,1.41842,206100000.0
2006-10-09 02:00:00,1.41817,1.41872,1.41787,1.41805,328500000.0
2006-10-09 02:05:00,1.41803,1.41817,1.41728,1.41753,569300000.0
2006-10-09 02:10:00,1.41719,1.41758,1.41712,1.41743,436900000.0
2006-10-09 02:15:00,1.41721,1.41772,1.41662,1.41726,658700002.0
2006-10-09 02:20:00,1.41736,1.41753,1.41677,1.41735,180300000.0
2006-10-09 02:25:00,1.41712,1.41727,1.41642,1.41683,340300001.0
2006-10-09 02:30:00,1.41717,1.41723,1.41665,1.417,388200001.0
2006-10-09 02:35:00,1.41703,1.4171,1.41661,1.4169,248500000.0
2006-10-09 02:40:00,1.417,1.41711,1.41657,1.41696,187600000.0
2006-10-09 02:45:00,1.41645,1.41733,1.41641,1.41692,581100000.0
2006-10-09 02:50:00,1.41701,1.41767,1.41675,1.41744,274600001.0
2006-10-09 02:55:00,1.41749,1.41765,1.41722,1.41724,281600000.0
2006-10-09 03:00:00,1.41724,1.41775,1.41717,1.41739,417700002.0
2006-10-09 03:05:00,1.4174,1.41781,1.41722,1.41776,330400001.0
2006-10-09 03:10:00,1.41719,1.41786,1.41719,1.41772,233400001.0
2006-10-09 03:15:00,1.41757,1.41802,1.41745,1.41792,194200000.0
2006-10-09 03:20:00,1.41763,1.41813,1.41749,1.41775,294100000.0
2006-10-09 03:25:00,1.41812,1.41812,1.41754,1.41763,327800003.0
2006-10-09 03:30:00,1.41778,1.41828,1.41766,1.41791,231900001.0
2006-10-09 03:35:00,1.41796,1.41829,1.41774,1.41785,275100000.0
2006-10-09 03:40:00,1.41784,1.41839,1.41767,1.41776,337000000.0
2006-10-09 03:45:00,1.41771,1.4181,1.41751,1.41751,181200000.0
2006-10-09 03:50:00,1.41774,1.41817,1.41766,1.41779,219400001.0
2006-10-09 03:55:00,1.41814,1.41818,1.4174,1.41781,515100001.0
2006-10-09 04:00:00,1.41767,1.41797,1.4175,1.41772,537500000.0
2006-10-09 04:05:00,1.41768,1.41834,1.41752,1.41781,520400001.0
2006-10-09 04:10:00,1.41771,1.41814,1.41744,1.41781,378100000.0
2006-10-09 04:15:00,1.41783,1.41828,1.41705,1.41736,472800003.0
2006-10-09 04:20:00,1.41724,1.4174,1.4167,1.41671,486300001.0
2006-10-09 04:25:00,1.41667,1.41786,1.41657,1.4175,575800000.0
2006-10-09 04:30:00,1.4171,1.41764,1.4171,1.41764,220800001.0
2006-10-09 04:35:00,1.41744,1.41806,1.41706,1.41776,440400001.0
2006-10-09 04:40:00,1.41774,1.41811,1.41741,1.41796,242300002.0
2006-10-09 04:45:00,1.41795,1.41816,1.41712,1.41716,261300000.0
2006-10-09 04:50:00,1.41745,1.41804,1.41691,1.41753,197800000.0
2006-10-09 04:55:00,1.41783,1.41794,1.41713,1.41722,235600001.0
2006-10-09 05:00:00,1.4176,1.41803,1.41752,1.41777,446900002.0
2006-10-09 05:05:00,1.4177,1.41831,1.41751,1.41797,1090700000.0
2006-10-09 05:10:00,1.41798,1.4185,1.4179,1.41826,968600004.0
2006-10-09 05:15:00,1.41838,1.41849,1.41755,1.41755,940800004.0
2006-10-09 05:20:00,1.4176,1.4181,1.41752,1.41791,937800000.0
2006-10-09 05:25:00,1.41807,1.41822,1.41763,1.41787,1076900004.0
2006-10-09 05:30:00,1.41801,1.4185,1.41788,1.4179,876000003.0
2006-10-09 05:35:00,1.41807,1.41834,1.41787,1.41826,771900006.0
2006-10-09 05:40:00,1.41796,1.41852,1.41789,1.41832,722800001.0
2006-10-09 05:45:00,1.41839,1.41877,1.41817,1.41831,1040200006.0
2006-10-09 05:50:00,1.41832,1.41884,1.41819,1.41857,1030900005.0
2006-10-09 05:55:00,1.41858,1.41876,1.4181,1.41814,779100001.0
2006-10-09 06:00:00,1.4183,1.41865,1.41811,1.41857,803800000.0
2006-10-09 06:05:00,1.4186,1.41902,1.41852,1.41874,1451600002.0
2006-10-09 06:10:00,1.41886,1.41906,1.41845,1.41864,1640400005.0
2006-10-09 06:15:00,1.4187,1.41877,1.41839,1.41861,956800002.0
2006-10-09 06:20:00,1.41859,1.4187,1.41809,1.41822,1320200002.0
2006-10-09 06:25:00,1.41823,1.41856,1.41823,1.4183,1405200000.0
2006-10-09 06:30:00,1.41834,1.4185,1.41814,1.41849,785800000.0
2006-10-09 06:35:00,1.41834,1.41871,1.41825,1.41848,593400002.0
2006-10-09 06:40:00,1.41843,1.41849,1.41807,1.41809,1048100005.0
2006-10-09 06:45:00,1.41811,1.41859,1.41808,1.4185,993000001.0
2006-10-09 06:50:00,1.4186,1.41871,1.41817,1.4184,849700001.0
2006-10-09 06:55:00,1.41833,1.4186,1.41803,1.41813,993700002.0
2006-10-09 07:00:00,1.41815,1.41818,1.4177,1.41796,1268000005.0
2006-10-09 07:05:00,1.41811,1.41818,1.41773,1.41776,1043200005.0
2006-10-09 07:10:00,1.41789,1.41828,1.41761,1.41814,1911700004.0
2006-10-09 07:15:00,1.41825,1.41875,1.41775,1.41857,1399300002.0
2006-10-09 07:20:00,1.4184,1.4188,1.41819,1.41859,1687900003.0
2006-10-09 07:25:00,1.41863,1.41893,1.41851,1.41853,1293100002.0
2006-10-09 07:30:00,1.41851,1.41873,1.41834,1.41854,1920500004.0
2006-10-09 07:35:00,1.41872,1.41884,1.41831,1.41871,1216400002.0
2006-10-09 07:40:00,1.4185,1.41887,1.41804,1.4183,1884700003.0
2006-10-09 07:45:00,1.41841,1.41874,1.41816,1.41836,2798400004.0
2006-10-09 07:50:00,1.41821,1.41841,1.41764,1.41765,2600100005.0
2006-10-09 07:55:00,1.41764,1.4183,1.41757,1.41803,2826100007.0
2006-10-09 08:00:00,1.41809,1.41834,1.41766,1.4183,2022900004.0
2006-10-09 08:05:00,1.4183,1.41866,1.41777,1.41848,2453700008.0
2006-10-09 08:10:00,1.41857,1.419,1.41837,1.41853,1592300002.0
2006-10-09 08:15:00,1.41851,1.41902,1.41849,1.41897,1339900001.0
2006-10-09 08:20:00,1.41897,1.41909,1.41867,1.41884,1837400003.0
2006-10-09 08:25:00,1.41879,1.41909,1.41855,1.41888,2304400007.0
2006-10-09 08:30:00,1.4189,1.41928,1.41876,1.41906,1949000010.0
2006-10-09 08:35:00,1.41913,1.41922,1.41862,1.41872,2064200001.0
2006-10-09 08:40:00,1.41854,1.4188,1.41772,1.41799,2147500006.0
2006-10-09 08:45:00,1.41806,1.41834,1.41768,1.41806,2817800010.0
2006-10-09 08:50:00,1.41825,1.41837,1.41639,1.41653,2895700005.0
2006-10-09 08:55:00,1.41657,1.41674,1.41604,1.41627,2519800002.0
2006-10-09 09:00:00,1.41621,1.41717,1.41603,1.41669,2726500010.0
2006-10-09 09:05:00,1.41653,1.41701,1.41633,1.41692,2055400007.0
2006-10-09 09:10:00,1.41683,1.41715,1.41651,1.41711,2243700007.0
2006-10-09 09:15:00,1.41719,1.41741,1.41667,1.41672,2280300011.0
2006-10-09 09:20:00,1.41667,1.41737,1.41665,1.4171,1582000003.0
2006-10-09 09:25:00,1.41725,1.41731,1.41696,1.41706,2210000005.0
2006-10-09 09:30:00,1.41712,1.41741,1.417,1.41707,2245600005.0
2006-10-09 09:35:00,1.41711,1.41734,1.41687,1.41713,1977600005.0
2006-10-09 09:40:00,1.41706,1.41718,1.41631,1.41664,2136100003.0
2006-10-09 09:45:00,1.4168,1.4174,1.4165,1.4174,2202200003.0
2006-10-09 09:50:00,1.41741,1.41748,1.41672,1.41699,2287800005.0
2006-10-09 09:55:00,1.41709,1.41749,1.41685,1.41743,2982300006.0
2006-10-09 10:00:00,1.41738,1.41749,1.417,1.41712,2401500005.0
2006-10-09 10:05:00,1.41684,1.41722,1.4167,1.41704,2407200005.0
2006-10-09 10:10:00,1.41696,1.41707,1.41674,1.4169,2253500006.0
2006-10-09 10:15:00,1.41704,1.41717,1.4167,1.41686,1861100005.0
2006-10-09 10:20:00,1.41689,1.41729,1.41671,1.41696,2271600004.0
2006-10-09 10:25:00,1.41686,1.41735,1.41657,1.41713,2534200006.0
2006-10-09 10:30:00,1.41716,1.41746,1.41662,1.41694,2521700003.0
2006-10-09 10:35:00,1.41685,1.41702,1.41662,1.41673,2458800004.0
2006-10-09 10:40:00,1.41663,1.41697,1.41653,1.41684,2349300007.0
2006-10-09 10:45:00,1.41686,1.41706,1.41637,1.41669,2142300005.0
2006-10-09 10:50:00,1.41671,1.41718,1.41649,1.41664,2129800001.0
2006-10-09 10:55:00,1.4166,1.41742,1.41645,1.41713,2564100003.0
2006-10-09 11:00:00,1.41724,1.41742,1.41679,1.41705,2408000006.0
2006-10-09 11:05:00,1.41717,1.41749,1.41684,1.41706,2204500006.0
2006-10-09 11:10:00,1.41704,1.41766,1.4167,1.41766,2355200008.0
2006-10-09 11:15:00,1.41786,1.41794,1.41733,1.41756,2101800004.0
2006-10-09 11:20:00,1.41765,1.41815,1.41736,1.41798,2628100004.0
2006-10-09 11:25:00,1.41801,1.41817,1.41764,1.41788,2401600002.0
2006-10-09 11:30:00,1.418,1.41819,1.41775,1.41781,2555900003.0
2006-10-09 11:35:00,1.41778,1.41799,1.41694,1.41701,2838200005.0
2006-10-09 11:40:00,1.41708,1.41762,1.41685,1.41734,3089500007.0
2006-10-09 11:45:00,1.41749,1.41761,1.4172,1.41736,2544900006.0
2006-10-09 11:50:00,1.41732,1.41757,1.41713,1.41717,1285100002.0
2006-10-09 11:55:00,1.41721,1.41758,1.41696,1.41721,2244300007.0
2006-10-09 12:00:00,1.41742,1.41771,1.41724,1.4173,2153700005.0
2006-10-09 12:05:00,1.41738,1.41767,1.41714,1.41728,2062900007.0
2006-10-09 12:10:00,1.41725,1.41747,1.417,1.41727,2116200007.0
2006-10-09 12:15:00,1.41723,1.41736,1.41644,1.41653,1714100003.0
2006-10-09 12:20:00,1.41654,1.41686,1.41633,1.4166,2160600006.0
2006-10-09 12:25:00,1.41675,1.41678,1.41579,1.41584,2541700006.0
2006-10-09 12:30:00,1.41579,1.41595,1.41528,1.41544,2623300008.0
2006-10-09 12:35:00,1.41565,1.41592,1.41553,1.41555,2710200010.0
2006-10-09 12:40:00,1.41549,1.41583,1.41532,1.41572,1924200003.0
2006-10-09 12:45:00,1.41577,1.4163,1.41547,1.41615,2258400005.0
2006-10-09 12:50:00,1.41619,1.41639,1.41595,1.41629,1913800005.0
2006-10-09 12:55:00,1.41636,1.41691,1.41628,1.41641,2518500007.0
2006-10-09 13:00:00,1.41642,1.41685,1.416,1.41606,1618200004.0
2006-10-09 13:05:00,1.41599,1.4161,1.41494,1.41508,1454100002.0
2006-10-09 13:10:00,1.41502,1.41562,1.41475,1.41549,1526300002.0
2006-10-09 13:15:00,1.41552,1.41574,1.41521,1.41534,1373300005.0
2006-10-09 13:20:00,1.41524,1.41552,1.41514,1.41543,1123000002.0
2006-10-09 13:25:00,1.41553,1.41567,1.41529,1.41558,1811900003.0
2006-10-09 13:30:00,1.41562,1.41589,1.41529,1.41538,2104100007.0
2006-10-09 13:35:00,1.4155,1.41598,1.41516,1.41559,1982200006.0
2006-10-09 13:40:00,1.4155,1.41602,1.4151,1.41553,1218700001.0
2006-10-09 13:45:00,1.41548,1.41562,1.41491,1.41534,1859800005.0
2006-10-09 13:50:00,1.41516,1.41556,1.41503,1.41546,1836700006.0
2006-10-09 13:55:00,1.41541,1.41596,1.41523,1.41567,1613900004.0
2006-10-09 14:00:00,1.41565,1.41625,1.41531,1.41531,1893900002.0
2006-10-09 14:05:00,1.41522,1.41541,1.41471,1.41503,1619300004.0
2006-10-09 14:10:00,1.4151,1.41512,1.41457,1.41503,1018200001.0
2006-10-09 14:15:00,1.41525,1.41537,1.41487,1.41518,2051300008.0
2006-10-09 14:20:00,1.41522,1.41527,1.41466,1.41477,1838500002.0
2006-10-09 14:25:00,1.41478,1.41478,1.4137,1.41381,1663500005.0
2006-10-09 14:30:00,1.41376,1.41406,1.41338,1.41406,176100000.0
2006-10-09 14:35:00,1.41439,1.41439,1.41326,1.4138,163000000.0
2006-10-09 14:40:00,1.41386,1.41504,1.4132,1.41502,192200000.0
2006-10-09 14:45:00,1.41494,1.41519,1.41475,1.41486,208400000.0
2006-10-09 14:50:00,1.41465,1.41491,1.41415,1.41449,198200000.0
2006-10-09 14:55:00,1.41484,1.41625,1.41484,1.41613,175600000.0
2006-10-09 15:00:00,1.416,1.4163,1.41556,1.4163,230200002.0
2006-10-09 15:05:00,1.41635,1.41653,1.41591,1.41644,204500001.0
2006-10-09 15:10:00,1.41647,1.41682,1.41625,1.41654,205700001.0
2006-10-09 15:15:00,1.41659,1.41713,1.41612,1.41612,159800000.0
2006-10-09 15:20:00,1.41613,1.41633,1.41583,1.41633,145000000.0
2006-10-09 15:25:00,1.41632,1.41643,1.41586,1.41588,178400000.0
2006-10-09 15:30:00,1.41582,1.41594,1.41486,1.41524,197100000.0
2006-10-09 15:35:00,1.41522,1.41522,1.41459,1.41459,178100001.0
2006-10-09 15:40:00,1.41484,1.41504,1.41443,1.41501,190300000.0
2006-10-09 15:45:00,1.41489,1.41533,1.4147,1.41528,215200000.0
2006-10-09 15:50:00,1.4151,1.41558,1.41478,1.41481,190000000.0
2006-10-09 15:55:00,1.41528,1.41559,1.41474,1.41533,169800001.0
2006-10-09 16:00:00,1.41545,1.4156,1.41493,1.41493,231800000.0
2006-10-09 16:05:00,1.41483,1.41542,1.41477,1.41528,188600000.0
2006-10-09 16:10:00,1.41535,1.41542,1.4149,1.41516,153500000.0
2006-10-09 16:15:00,1.415,1.41527,1.41477,1.41507,136400000.0
2006-10-09 16:20:00,1.41484,1.41517,1.41472,1.41492,190500000.0
2006-10-09 16:25:00,1.41491,1.41506,1.41427,1.41463,218800000.0
2006-10-09 16:30:00,1.41447,1.41451,1.41246,1.41285,231100001.0
2006-10-09 16:35:00,1.4132,1.41353,1.41287,1.41295,186400000.0
2006-10-09 16:40:00,1.41283,1.41303,1.41237,1.41292,182200000.0
2006-10-09 16:45:00,1.41269,1.41319,1.41243,1.41319,218800000.0
2006-10-09 16:50:00,1.41325,1.41342,1.41261,1.41273,179300000.0
2006-10-09 16:55:00,1.41274,1.4138,1.41231,1.4138,187500001.0
2006-10-09 17:00:00,1.41342,1.4141,1.41342,1.41402,227500000.0
2006-10-09 17:05:00,1.41397,1.41497,1.41371,1.41482,217800002.0
2006-10-09 17:10:00,1.41455,1.41493,1.41428,1.41465,190900000.0
2006-10-09 17:15:00,1.415,1.41501,1.41428,1.41462,193600000.0
2006-10-09 17:20:00,1.41464,1.41501,1.41428,1.415,215700000.0
2006-10-09 17:25:00,1.41492,1.41575,1.4149,1.41562,257200002.0
2006-10-09 17:30:00,1.41552,1.41656,1.41529,1.41569,198400000.0
2006-10-09 17:35:00,1.41554,1.41591,1.41516,1.41556,220800002.0
2006-10-09 17:40:00,1.4153,1.41552,1.41508,1.41531,190000000.0
2006-10-09 17:45:00,1.41539,1.41542,1.4148,1.41512,248700000.0
2006-10-09 17:50:00,1.41517,1.41541,1.41462,1.41503,121400000.0
2006-10-09 17:55:00,1.41507,1.41581,1.41468,1.41554,206900000.0
2006-10-09 18:00:00,1.41566,1.41588,1.41525,1.41567,213200001.0
2006-10-09 18:05:00,1.41583,1.4161,1.41543,1.41567,236100001.0
2006-10-09 18:10:00,1.41567,1.41582,1.41477,1.41547,151900000.0
2006-10-09 18:15:00,1.41546,1.41581,1.41528,1.41537,230900002.0
2006-10-09 18:20:00,1.41539,1.41566,1.41536,1.41541,158200000.0
2006-10-09 18:25:00,1.41561,1.41571,1.4153,1.41548,223900000.0
2006-10-09 18:30:00,1.4155,1.41556,1.41505,1.41527,228200000.0
2006-10-09 18:35:00,1.41527,1.41536,1.41458,1.41478,199800001.0
2006-10-09 18:40:00,1.41471,1.4154,1.4145,1.41532,247400000.0
2006-10-09 18:45:00,1.41578,1.41578,1.41465,1.415,170700001.0
2006-10-09 18:50:00,1.4149,1.4149,1.41398,1.41438,217000000.0
2006-10-09 18:55:00,1.41425,1.41505,1.41423,1.41505,167200000.0
2006-10-09 19:00:00,1.41508,1.41527,1.41469,1.41514,239900000.0
2006-10-09 19:05:00,1.41517,1.4153,1.41497,1.41509,190800000.0
2006-10-09 19:10:00,1.41522,1.4154,1.41482,1.41532,223100000.0
2006-10-09 19:15:00,1.41519,1.41519,1.41437,1.4148,170600000.0
2006-10-09 19:20:00,1.41484,1.41495,1.41437,1.41455,212200000.0
2006-10-09 19:25:00,1.41464,1.41475,1.4141,1.41456,203500003.0
2006-10-09 19:30:00,1.4147,1.41496,1.41443,1.41469,204300000.0
2006-10-09 19:35:00,1.41479,1.41505,1.41449,1.41478,163400000.0
2006-10-09 19:40:00,1.41464,1.41494,1.41446,1.41487,210000001.0
2006-10-09 19:45:00,1.41471,1.41549,1.41459,1.41503,196300000.0
2006-10-09 19:50:00,1.41525,1.41539,1.41494,1.41523,210100000.0
2006-10-09 19:55:00,1.41521,1.41552,1.41514,1.41516,150300000.0
2006-10-09 20:00:00,1.41514,1.41537,1.41488,1.41503,200000000.0
2006-10-09 20:05:00,1.41482,1.41508,1.41448,1.41508,144100000.0
2006-10-09 20:10:00,1.41468,1.41516,1.41438,1.41496,232900000.0
2006-10-09 20:15:00,1.41511,1.41511,1.41446,1.41475,205500002.0
2006-10-09 20:20:00,1.4147,1.41471,1.41422,1.41422,179900001.0
2006-10-09 20:25:00,1.41447,1.41465,1.41404,1.41445,178900000.0
2006-10-09 20:30:00,1.41459,1.41497,1.41424,1.41484,189300001.0
2006-10-09 20:35:00,1.41471,1.41494,1.41429,1.41442,213900001.0
2006-10-09 20:40:00,1.41445,1.41483,1.41436,1.4147,186700000.0
2006-10-09 20:45:00,1.41445,1.41528,1.41445,1.41507,226300001.0
2006-10-09 20:50:00,1.41493,1.41514,1.41459,1.41473,186300000.0
2006-10-09 20:55:00,1.41467,1.41522,1.41445,1.41506,189300000.0
2006-10-09 21:00:00,1.41488,1.41555,1.41466,1.41541,181100000.0
2006-10-09 21:05:00,1.41522,1.41564,1.41519,1.41543,126800000.0
2006-10-09 21:10:00,1.41564,1.41586,1.41535,1.41538,195900000.0
2006-10-09 21:15:00,1.41551,1.41572,1.41495,1.41551,195600000.0
2006-10-09 21:20:00,1.41554,1.41598,1.4151,1.41571,230400001.0
2006-10-09 21:25:00,1.41574,1.41588,1.41542,1.41562,157000000.0
2006-10-09 21:30:00,1.41561,1.41567,1.41537,1.41551,161700000.0
2006-10-09 21:35:00,1.41543,1.41568,1.41516,1.41539,189800000.0
2006-10-09 21:40:00,1.41509,1.41538,1.41496,1.41524,160800001.0
2006-10-09 21:45:00,1.41539,1.41553,1.41507,1.41525,174900001.0
2006-10-09 21:50:00,1.41538,1.41586,1.41517,1.41546,219200000.0
2006-10-09 21:55:00,1.41547,1.41579,1.41525,1.4153,217000000.0
2006-10-09 22:00:00,1.41543,1.41559,1.41516,1.4153,166700000.0
2006-10-09 22:05:00,1.41536,1.41536,1.41472,1.41508,188600001.0
2006-10-09 22:10:00,1.41516,1.41529,1.41491,1.41491,302000000.0
2006-10-09 22:15:00,1.41511,1.41526,1.41496,1.41513,163300000.0
2006-10-09 22:20:00,1.4152,1.41531,1.4148,1.41511,294400003.0
2006-10-09 22:25:00,1.41509,1.4152,1.41472,1.41514,141200000.0
2006-10-09 22:30:00,1.41516,1.41524,1.41434,1.41524,160300000.0
2006-10-09 22:35:00,1.4153,1.41561,1.41473,1.41547,155800000.0
2006-10-09 22:40:00,1.41552,1.41566,1.41506,1.41548,212800000.0
2006-10-09 22:45:00,1.41553,1.41578,1.41518,1.41537,178400000.0
2006-10-09 22:50:00,1.41533,1.41558,1.41494,1.41517,189200000.0
2006-10-09 22:55:00,1.41542,1.41559,1.41469,1.41483,166600000.0
2006-10-09 23:00:00,1.41411,1.41492,1.41372,1.41486,225400001.0
2006-10-09 23:05:00,1.41465,1.41484,1.41395,1.41441,170700000.0
2006-10-09 23:10:00,1.41424,1.4148,1.41278,1.41407,213400000.0
2006-10-09 23:15:00,1.41422,1.41444,1.41248,1.41278,190300001.0
2006-10-09 23:20:00,1.41288,1.41361,1.41228,1.41354,193900000.0
2006-10-09 23:25:00,1.414,1.41422,1.41365,1.41402,217400002.0
2006-10-09 23:30:00,1.41384,1.41415,1.41355,1.4138,163100000.0
2006-10-09 23:35:00,1.41393,1.41393,1.41328,1.41344,170500000.0
2006-10-09 23:40:00,1.41372,1.41376,1.41315,1.41347,210800000.0
2006-10-09 23:45:00,1.41358,1.41367,1.41315,1.41349,169200000.0
2006-10-09 23:50:00,1.41357,1.41394,1.41299,1.41299,211600001.0
2006-10-09 23:55:00,1.41345,1.41376,1.4132,1.41348,157300001.0
2006-10-10 00:00:00,1.41366,1.41394,1.41326,1.41394,196300001.0
2006-10-10 00:05:00,1.41385,1.414,1.41345,1.41382,170900000.0
2006-10-10 00:10:00,1.41396,1.41455,1.41385,1.41453,216700001.0
2006-10-10 00:15:00,1.41431,1.41468,1.41416,1.41468,180200001.0
2006-10-10 00:20:00,1.41449,1.4151,1.41424,1.41475,214400000.0
2006-10-10 00:25:00,1.41453,1.41487,1.41446,1.41455,161400001.0
2006-10-10 00:30:00,1.41439,1.4151,1.41439,1.4148,151300000.0
2006-10-10 00:35:00,1.41515,1.4152,1.4148,1.41493,181200000.0
2006-10-10 00:40:00,1.41497,1.41507,1.41432,1.41474,202100002.0
2006-10-10 00:45:00,1.41473,1.41477,1.41426,1.41472,228100000.0
2006-10-10 00:50:00,1.41472,1.41487,1.4141,1.41468,137900000.0
2006-10-10 00:55:00,1.41484,1.41489,1.41439,1.41473,177500000.0
2006-10-10 01:00:00,1.41469,1.41482,1.41418,1.4146,222300002.0
2006-10-10 01:05:00,1.41466,1.41481,1.4143,1.4143,129700001.0
2006-10-10 01:10:00,1.41445,1.41445,1.41391,1.41406,129700000.0
2006-10-10 01:15:00,1.41409,1.41444,1.41379,1.41404,169400000.0
2006-10-10 01:20:00,1.41411,1.41414,1.41356,1.41406,177000000.0
2006-10-10 01:25:00,1.41398,1.41468,1.41375,1.41468,210400001.0
2006-10-10 01:30:00,1.4147,1.41523,1.41443,1.41495,184900001.0
2006-10-10 01:35:00,1.41495,1.4152,1.41452,1.41495,167700000.0
2006-10-10 01:40:00,1.41491,1.41525,1.41463,1.41509,205000001.0
2006-10-10 01:45:00,1.41495,1.41512,1.41434,1.4148,163600000.0
2006-10-10 01:50:00,1.41481,1.41503,1.41451,1.41474,193900000.0
2006-10-10 01:55:00,1.4148,1.41503,1.41426,1.41469,211400001.0
2006-10-10 02:00:00,1.41435,1.41485,1.41405,1.41458,341600001.0
2006-10-10 02:05:00,1.41441,1.41477,1.41418,1.41447,600400002.0
2006-10-10 02:10:00,1.4142,1.41458,1.41393,1.4142,418300001.0
2006-10-10 02:15:00,1.41416,1.41437,1.41366,1.41397,545100001.0
2006-10-10 02:20:00,1.41418,1.4145,1.41396,1.41443,170400000.0
2006-10-10 02:25:00,1.41433,1.4144,1.41396,1.41418,359900000.0
2006-10-10 02:30:00,1.41446,1.41474,1.4141,1.4144,352200000.0
2006-10-10 02:35:00,1.4146,1.4148,1.41414,1.41456,301800001.0
2006-10-10 02:40:00,1.41465,1.41498,1.41428,1.41452,161700000.0
2006-10-10 02:45:00,1.41403,1.41485,1.41389,1.41445,545500000.0
2006-10-10 02:50:00,1.41468,1.41531,1.41437,1.41491,270900000.0
2006-10-10 02:55:00,1.41496,1.41496,1.41459,1.41477,274900000.0
2006-10-10 03:00:00,1.4149,1.41543,1.41471,1.41498,341700001.0
2006-10-10 03:05:00,1.41502,1.41619,1.41502,1.41613,292700000.0
2006-10-10 03:10:00,1.41536,1.41618,1.41536,1.41618,206000000.0
2006-10-10 03:15:00,1.41612,1.41645,1.41585,1.41643,138200000.0
2006-10-10 03:20:00,1.41602,1.41648,1.41571,1.41597,283900000.0
2006-10-10 03:25:00,1.41661,1.41661,1.41584,1.41601,323300000.0
2006-10-10 03:30:00,1.41601,1.41709,1.41588,1.41669,186300000.0
2006-10-10 03:35:00,1.41655,1.41695,1.4163,1.41642,251200001.0
2006-10-10 03:40:00,1.41648,1.41714,1.41638,1.41683,340200000.0
2006-10-10 03:45:00,1.41682,1.41761,1.41667,1.41686,180700000.0
2006-10-10 03:50:00,1.41708,1.41745,1.41665,1.41708,408800000.0
2006-10-10 03:55:00,1.417,1.41721,1.41643,1.41698,591200001.0
2006-10-10 04:00:00,1.41694,1.41716,1.41664,1.41684,521500000.0
2006-10-10 04:05:00,1.4168,1.41755,1.4168,1.41728,514200000.0
2006-10-10 04:10:00,1.41707,1.4175,1.41686,1.41695,321000000.0
2006-10-10 04:15:00,1.41709,1.41736,1.4169,1.41708,400500000.0
2006-10-10 04:20:00,1.41706,1.41745,1.4169,1.41719,446200000.0
2006-10-10 04:25:00,1.41714,1.41771,1.41694,1.41746,534100001.0
2006-10-10 04:30:00,1.41701,1.41738,1.417,1.41723,237000001.0
2006-10-10 04:35:00,1.4171,1.41746,1.41668,1.41699,432000001.0
2006-10-10 04:40:00,1.41681,1.41742,1.41681,1.41739,249400000.0
2006-10-10 04:45:00,1.4172,1.41769,1.41666,1.41722,293300001.0
2006-10-10 04:50:00,1.41748,1.41771,1.41711,1.41711,206800002.0
2006-10-10 04:55:00,1.41742,1.41753,1.41691,1.41691,293100001.0
2006-10-10 05:00:00,1.41735,1.41742,1.41683,1.41699,456100000.0
2006-10-10 05:05:00,1.417,1.41739,1.41667,1.41713,1094900002.0
2006-10-10 05:10:00,1.41719,1.41731,1.4169,1.41693,900000003.0
2006-10-10 05:15:00,1.41707,1.41756,1.41694,1.41705,941600002.0
2006-10-10 05:20:00,1.41706,1.41728,1.41681,1.41701,1116000004.0
2006-10-10 05:25:00,1.41719,1.41762,1.4169,1.4172,1078000004.0
2006-10-10 05:30:00,1.41725,1.41787,1.41705,1.4171,815000001.0
2006-10-10 05:35:00,1.41734,1.41741,1.417,1.41728,703500000.0
2006-10-10 05:40:00,1.41711,1.41741,1.41687,1.41699,743100001.0
2006-10-10 05:45:00,1.417,1.4173,1.41679,1.41679,1012900002.0
2006-10-10 05:50:00,1.41674,1.41771,1.41673,1.41771,915300002.0
2006-10-10 05:55:00,1.41769,1.41778,1.41734,1.41742,783700001.0
2006-10-10 06:00:00,1.41747,1.41776,1.41739,1.41767,794900002.0
2006-10-10 06:05:00,1.41761,1.41799,1.41749,1.41777,1811100005.0
2006-10-10 06:10:00,1.41751,1.4176,1.41697,1.41729,1623500001.0
2006-10-10 06:15:00,1.41727,1.41736,1.41692,1.41711,943000002.0
2006-10-10 06:20:00,1.41709,1.41761,1.41706,1.4173,1147100001.0
2006-10-10 06:25:00,1.41737,1.41742,1.41683,1.41683,1176300002.0
2006-10-10 06:30:00,1.41678,1.41703,1.41678,1.41695,897700001.0
2006-10-10 06:35:00,1.41682,1.41718,1.4167,1.41687,575900002.0
2006-10-10 06:40:00,1.41686,1.41703,1.4166,1.4168,1108600005.0
2006-10-10 06:45:00,1.41699,1.41715,1.41675,1.41684,733700000.0
2006-10-10 06:50:00,1.41687,1.4171,1.41661,1.41671,1017500003.0
2006-10-10 06:55:00,1.41671,1.41708,1.41664,1.4168,911800002.0
2006-10-10 07:00:00,1.417,1.41758,1.41699,1.41758,1374600006.0
2006-10-10 07:05:00,1.41778,1.4178,1.41716,1.41718,1036300004.0
2006-10-10 07:10:00,1.41734,1.41761,1.41733,1.41748,1923700002.0
2006-10-10 07:15:00,1.41792,1.41834,1.41766,1.41826,1503900004.0
2006-10-10 07:20:00,1.41822,1.41824,1.4177,1.41798,1730300003.0
2006-10-10 07:25:00,1.4179,1.41845,1.41762,1.41812,1298300001.0
2006-10-10 07:30:00,1.4182,1.41884,1.41802,1.41803,1882900004.0
2006-10-10 07:35:00,1.41805,1.41845,1.41769,1.41772,1254200003.0
2006-10-10 07:40:00,1.41775,1.41894,1.41768,1.41874,1904100004.0
2006-10-10 07:45:00,1.41877,1.4189,1.41827,1.41833,2817600002.0
2006-10-10 07:50:00,1.41832,1.41855,1.41808,1.41814,2486300002.0
2006-10-10 07:55:00,1.41816,1.41857,1.41793,1.41803,2789700008.0
2006-10-10 08:00:00,1.41806,1.41837,1.41783,1.41805,2069000007.0
2006-10-10 08:05:00,1.41803,1.41827,1.4175,1.41805,2370800008.0
2006-10-10 08:10:00,1.41808,1.41849,1.41765,1.41828,1559000002.0
2006-10-10 08:15:00,1.41853,1.41931,1.41813,1.41853,1426800005.0
2006-10-10 08:20:00,1.41844,1.41914,1.41826,1.41836,1864900005.0
2006-10-10 08:25:00,1.41825,1.41825,1.41766,1.4177,2368200009.0
2006-10-10 08:30:00,1.41776,1.41816,1.41763,1.41798,1753900001.0
2006-10-10 08:35:00,1.41808,1.41854,1.41782,1.41802,2221000007.0
2006-10-10 08:40:00,1.41793,1.41827,1.41779,1.41789,2160700003.0
2006-10-10 08:45:00,1.41779,1.41805,1.417,1.4174,2879400008.0
2006-10-10 08:50:00,1.41754,1.41756,1.41658,1.41667,2855900009.0
2006-10-10 08:55:00,1.41676,1.41777,1.41662,1.41768,2482000005.0
2006-10-10 09:00:00,1.41774,1.41803,1.41635,1.41669,3025300008.0
2006-10-10 09:05:00,1.41665,1.41681,1.41542,1.41555,2141400005.0
2006-10-10 09:10:00,1.41544,1.4163,1.41535,1.41617,2214000003.0
2006-10-10 09:15:00,1.41595,1.41639,1.41558,1.41603,2167900005.0
2006-10-10 09:20:00,1.41596,1.41633,1.41592,1.41595,1686400006.0
2006-10-10 09:25:00,1.41596,1.41664,1.41591,1.41635,2244000004.0
2006-10-10 09:30:00,1.4164,1.41671,1.41614,1.41642,2294000005.0
2006-10-10 09:35:00,1.41642,1.41648,1.41583,1.41603,1981500007.0
2006-10-10 09:40:00,1.41611,1.4165,1.41557,1.41593,2049600001.0
2006-10-10 09:45:00,1.41616,1.41731,1.41605,1.41721,2201300002.0
2006-10-10 09:50:00,1.4171,1.4173,1.41616,1.41637,2408900009.0
2006-10-10 09:55:00,1.41633,1.41726,1.41587,1.417,2937600008.0
2006-10-10 10:00:00,1.41685,1.41694,1.41574,1.41615,2461500008.0
2006-10-10 10:05:00,1.41582,1.41626,1.41506,1.41559,2516500007.0
2006-10-10 10:10:00,1.41567,1.41569,1.41517,1.41528,2242800004.0
2006-10-10 10:15:00,1.41513,1.4152,1.41436,1.41444,2027800004.0
2006-10-10 10:20:00,1.41412,1.41453,1.41332,1.41392,2152400006.0
2006-10-10 10:25:00,1.41395,1.41419,1.41345,1.41401,2476400003.0
2006-10-10 10:30:00,1.41404,1.41556,1.41362,1.41495,2566900005.0
2006-10-10 10:35:00,1.41496,1.41816,1.41449,1.41573,2487300006.0
2006-10-10 10:40:00,1.41572,1.41632,1.41366,1.41556,2381000002.0
2006-10-10 10:45:00,1.41617,1.41766,1.41605,1.41745,2196600002.0
2006-10-10 10:50:00,1.41734,1.41738,1.41543,1.41564,2172900007.0
2006-10-10 10:55:00,1.4156,1.41612,1.41504,1.41529,2657200013.0
2006-10-10 11:00:00,1.4155,1.41571,1.41348,1.41373,2365700003.0
2006-10-10 11:05:00,1.41361,1.41384,1.41287,1.41312,2131200003.0
2006-10-10 11:10:00,1.41319,1.41358,1.41285,1.41347,2415900005.0
2006-10-10 11:15:00,1.41354,1.41374,1.4125,1.41273,2160900005.0
2006-10-10 11:20:00,1.4127,1.41343,1.41265,1.41324,2787000008.0
2006-10-10 11:25:00,1.41323,1.41349,1.41275,1.41286,2483900010.0
2006-10-10 11:30:00,1.41286,1.41341,1.4128,1.41313,2618300005.0
2006-10-10 11:35:00,1.41336,1.41344,1.41298,1.41316,2824800008.0
2006-10-10 11:40:00,1.41323,1.41356,1.41306,1.41309,3299500006.0
2006-10-10 11:45:00,1.41321,1.41344,1.41299,1.41314,2543300007.0
2006-10-10 11:50:00,1.41322,1.41363,1.413,1.41308,1362300000.0
2006-10-10 11:55:00,1.41313,1.41342,1.41301,1.41313,2278000005.0
2006-10-10 12:00:00,1.41321,1.41384,1.41296,1.41354,2047000005.0
2006-10-10 12:05:00,1.41354,1.41375,1.41312,1.41366,1994700002.0
2006-10-10 12:10:00,1.41375,1.4141,1.41352,1.41398,1961100004.0
2006-10-10 12:15:00,1.41417,1.41451,1.41388,1.41443,1684600003.0
2006-10-10 12:20:00,1.4144,1.41488,1.41419,1.41442,2151800006.0
2006-10-10 12:25:00,1.41456,1.41493,1.41432,1.41464,2567900002.0
2006-10-10 12:30:00,1.41464,1.41519,1.41455,1.41474,2595300006.0
2006-10-10 12:35:00,1.41503,1.41507,1.41435,1.41473,2837600004.0
2006-10-10 12:40:00,1.41473,1.41579,1.41457,1.41573,2070800006.0
2006-10-10 12:45:00,1.41578,1.41595,1.41526,1.41535,2326400007.0
2006-10-10 12:50:00,1.41529,1.41558,1.41504,1.41515,1868100006.0
2006-10-10 12:55:00,1.41525,1.41721,1.41504,1.41699,2436500008.0
2006-10-10 13:00:00,1.41705,1.41711,1.41512,1.41564,1640200001.0
2006-10-10 13:05:00,1.41585,1.41606,1.41479,1.41516,1268900002.0
2006-10-10 13:10:00,1.41512,1.41517,1.41427,1.4145,1570000000.0
2006-10-10 13:15:00,1.41439,1.41443,1.41348,1.41443,1312600002.0
2006-10-10 13:20:00,1.4144,1.41451,1.41344,1.41398,1102200003.0
2006-10-10 13:25:00,1.41406,1.41469,1.4137,1.4145,1758600003.0
2006-10-10 13:30:00,1.41428,1.41438,1.41234,1.41356,1985300006.0
2006-10-10 13:35:00,1.41357,1.41388,1.41304,1.41306,2040600004.0
2006-10-10 13:40:00,1.41291,1.41353,1.41286,1.41344,1217400002.0
2006-10-10 13:45:00,1.41348,1.41394,1.41322,1.41362,1958900005.0
2006-10-10 13:50:00,1.41339,1.41428,1.413,1.41364,1874000002.0
2006-10-10 13:55:00,1.41351,1.41391,1.41324,1.41368,1806600000.0
2006-10-10 14:00:00,1.41359,1.41373,1.41312,1.41324,1905400005.0
2006-10-10 14:05:00,1.41323,1.41449,1.41309,1.41422,1565700000.0
2006-10-10 14:10:00,1.41438,1.41465,1.41418,1.41456,1101300004.0
2006-10-10 14:15:00,1.41462,1.41499,1.41409,1.41429,2145700005.0
2006-10-10 14:20:00,1.4142,1.41434,1.41351,1.41376,1770700004.0
2006-10-10 14:25:00,1.41371,1.41403,1.41304,1.41361,1681900002.0
2006-10-10 14:30:00,1.41342,1.41386,1.41288,1.41364,179500001.0
2006-10-10 14:35:00,1.41368,1.41439,1.41328,1.41427,230500002.0
2006-10-10 14:40:00,1.41444,1.41516,1.414,1.41495,224200000.0
2006-10-10 14:45:00,1.41475,1.41531,1.41453,1.41529,178700000.0
2006-10-10 14:50:00,1.41521,1.4154,1.41474,1.41475,205800000.0
2006-10-10 14:55:00,1.41505,1.41579,1.41461,1.41561,191900001.0
2006-10-10 15:00:00,1.41554,1.41554,1.41506,1.41522,194300000.0
2006-10-10 15:05:00,1.4151,1.41624,1.41504,1.41624,238300000.0
2006-10-10 15:10:00,1.41642,1.41692,1.41612,1.41647,206600003.0
2006-10-10 15:15:00,1.41655,1.41669,1.41586,1.41618,224000000.0
2006-10-10 15:20:00,1.4161,1.41622,1.41503,1.41522,166400000.0
2006-10-10 15:25:00,1.41515,1.4155,1.41497,1.41513,186200001.0
2006-10-10 15:30:00,1.4152,1.41562,1.41477,1.41509,191900000.0
2006-10-10 15:35:00,1.41558,1.4164,1.4155,1.41628,190100000.0
2006-10-10 15:40:00,1.41655,1.41763,1.4164,1.41763,179400000.0
2006-10-10 15:45:00,1.41754,1.41991,1.41754,1.41967,200800000.0
2006-10-10 15:50:00,1.4194,1.41953,1.41869,1.41914,196900001.0
2006-10-10 15:55:00,1.41929,1.41973,1.41913,1.41961,173500000.0
2006-10-10 16:00:00,1.41972,1.41974,1.41871,1.41875,195200002.0
2006-10-10 16:05:00,1.41874,1.41904,1.41842,1.41895,174600000.0
2006-10-10 16:10:00,1.41895,1.41907,1.41837,1.41857,198700001.0
2006-10-10 16:15:00,1.41849,1.41891,1.4179,1.41802,162000001.0
2006-10-10 16:20:00,1.41793,1.4182,1.4178,1.41802,209000000.0
2006-10-10 16:25:00,1.41816,1.41819,1.41752,1.41798,180200001.0
2006-10-10 16:30:00,1.41794,1.41814,1.41756,1.41785,188900000.0
2006-10-10 16:35:00,1.41809,1.4182,1.41681,1.41716,193600000.0
2006-10-10 16:40:00,1.41716,1.41764,1.41656,1.41694,208500002.0
2006-10-10 16:45:00,1.41672,1.41733,1.41642,1.41733,250500000.0
2006-10-10 16:50:00,1.4173,1.41745,1.4168,1.41742,236000000.0
2006-10-10 16:55:00,1.41741,1.41813,1.41691,1.41813,165700000.0
2006-10-10 17:00:00,1.41771,1.41811,1.41747,1.41783,232200000.0
2006-10-10 17:05:00,1.41763,1.41799,1.4174,1.41761,185000000.0
2006-10-10 17:10:00,1.41744,1.41861,1.41742,1.41834,173400000.0
2006-10-10 17:15:00,1.41869,1.41873,1.41819,1.41833,215400001.0
2006-10-10 17:20:00,1.41842,1.41858,1.41777,1.41811,186900000.0
2006-10-10 17:25:00,1.41799,1.41839,1.41761,1.4181,218200000.0
2006-10-10 17:30:00,1.41822,1.41822,1.41695,1.41738,189900000.0
2006-10-10 17:35:00,1.41739,1.4179,1.4168,1.4179,172900000.0
2006-10-10 17:40:00,1.41761,1.41826,1.41748,1.41756,204100000.0
2006-10-10 17:45:00,1.4178,1.41821,1.41749,1.41788,267400001.0
2006-10-10 17:50:00,1.41796,1.4183,1.41765,1.4181,210900002.0
2006-10-10 17:55:00,1.41819,1.41911,1.41766,1.41879,215600000.0
2006-10-10 18:00:00,1.41936,1.41961,1.41861,1.4194,224500000.0
2006-10-10 18:05:00,1.41956,1.4198,1.41911,1.41911,176600000.0
2006-10-10 18:10:00,1.41911,1.41949,1.4187,1.41924,211000000.0
2006-10-10 18:15:00,1.41891,1.41951,1.41891,1.41933,199500001.0
2006-10-10 18:20:00,1.41949,1.41972,1.41897,1.419,184300000.0
2006-10-10 18:25:00,1.41916,1.41931,1.41885,1.41925,202000001.0
2006-10-10 18:30:00,1.41921,1.4197,1.41905,1.4197,194800000.0
2006-10-10 18:35:00,1.41977,1.41997,1.41935,1.41975,204700001.0
2006-10-10 18:40:00,1.41969,1.42003,1.41948,1.41973,166800000.0
2006-10-10 18:45:00,1.41986,1.41992,1.41886,1.41898,210900000.0
2006-10-10 18:50:00,1.41917,1.41985,1.41879,1.41949,247900000.0
2006-10-10 18:55:00,1.41929,1.42002,1.41912,1.41989,140000000.0
2006-10-10 19:00:00,1.41976,1.41976,1.41892,1.41937,191800000.0
2006-10-10 19:05:00,1.41934,1.41961,1.41921,1.41921,197300000.0
2006-10-10 19:10:00,1.41941,1.41962,1.41901,1.41956,194400000.0
2006-10-10 19:15:00,1.41935,1.41975,1.41901,1.41964,174100000.0
2006-10-10 19:20:00,1.41963,1.41978,1.41918,1.41935,210500001.0
2006-10-10 19:25:00,1.41944,1.41971,1.41897,1.41971,196500001.0
2006-10-10 19:30:00,1.41976,1.42001,1.41948,1.41976,190500000.0
2006-10-10 19:35:00,1.41966,1.41985,1.41929,1.41981,173000000.0
2006-10-10 19:40:00,1.41976,1.41995,1.41935,1.41989,203300003.0
2006-10-10 19:45:00,1.41978,1.42009,1.41949,1.41968,219600002.0
2006-10-10 19:50:00,1.41994,1.42005,1.41967,1.42002,240100001.0
2006-10-10 19:55:00,1.41999,1.42018,1.41989,1.42004,148000001.0
2006-10-10 20:00:00,1.42006,1.42029,1.41958,1.41984,205400001.0
2006-10-10 20:05:00,1.41986,1.42052,1.41982,1.42042,223200000.0
2006-10-10 20:10:00,1.42005,1.42052,1.41978,1.42031,184600000.0
2006-10-10 20:15:00,1.42042,1.42089,1.42,1.42082,227900000.0
2006-10-10 20:20:00,1.42067,1.42067,1.42012,1.42032,168000000.0
2006-10-10 20:25:00,1.42062,1.42075,1.42013,1.42053,273700002.0
2006-10-10 20:30:00,1.42064,1.42076,1.42001,1.42051,195300000.0
2006-10-10 20:35:00,1.42032,1.42053,1.41963,1.41978,209600001.0
2006-10-10 20:40:00,1.4198,1.42003,1.41916,1.41974,208800000.0
2006-10-10 20:45:00,1.41963,1.41993,1.41923,1.41933,224700001.0
2006-10-10 20:50:00,1.4194,1.41952,1.4191,1.41931,201600000.0
2006-10-10 20:55:00,1.4193,1.4198,1.41906,1.4193,178600001.0
2006-10-10 21:00:00,1.41927,1.41934,1.41855,1.41877,173700001.0
2006-10-10 21:05:00,1.41848,1.41897,1.41848,1.41884,152900000.0
2006-10-10 21:10:00,1.41881,1.41932,1.41859,1.41914,206500000.0
2006-10-10 21:15:00,1.41926,1.41964,1.41864,1.4196,190000000.0
2006-10-10 21:20:00,1.41935,1.41974,1.41891,1.41916,214600001.0
2006-10-10 21:25:00,1.41921,1.41947,1.419,1.41941,156000000.0
2006-10-10 21:30:00,1.41941,1.41946,1.41908,1.41914,160600001.0
2006-10-10 21:35:00,1.4191,1.41919,1.41866,1.41907,179100001.0
2006-10-10 21:40:00,1.41887,1.41907,1.41853,1.41872,171800001.0
2006-10-10 21:45:00,1.41879,1.41902,1.41857,1.41884,232500003.0
2006-10-10 21:50:00,1.41893,1.41921,1.41867,1.41895,186600000.0
2006-10-10 21:55:00,1.41899,1.41922,1.41869,1.41901,253600001.0
2006-10-10 22:00:00,1.41913,1.41924,1.4186,1.41871,186200000.0
2006-10-10 22:05:00,1.41878,1.41899,1.41826,1.41845,194100000.0
2006-10-10 22:10:00,1.41849,1.41942,1.41835,1.4193,217100000.0
2006-10-10 22:15:00,1.41923,1.41934,1.41888,1.41891,207800002.0
2006-10-10 22:20:00,1.41917,1.41929,1.41865,1.41911,167700000.0
2006-10-10 22:25:00,1.41903,1.41918,1.41856,1.41902,168100000.0
2006-10-10 22:30:00,1.41903,1.41968,1.41861,1.41952,234200001.0
2006-10-10 22:35:00,1.41971,1.41972,1.41885,1.41956,182400000.0
2006-10-10 22:40:00,1.41961,1.41993,1.41917,1.41982,201000001.0
2006-10-10 22:45:00,1.41985,1.42015,1.4196,1.41984,182000001.0
2006-10-10 22:50:00,1.41986,1.42002,1.41942,1.41992,150800000.0
2006-10-10 22:55:00,1.42014,1.42028,1.41967,1.4198,217600001.0
2006-10-10 23:00:00,1.41936,1.41954,1.41898,1.41931,207000000.0
2006-10-10 23:05:00,1.41939,1.42017,1.41931,1.41995,195700000.0
2006-10-10 23:10:00,1.41988,1.42049,1.41962,1.42038,201400000.0
2006-10-10 23:15:00,1.42031,1.421,1.41935,1.42083,273600003.0
2006-10-10 23:20:00,1.42108,1.42111,1.42035,1.42069,176600001.0
2006-10-10 23:25:00,1.42063,1.42087,1.42,1.42013,206800001.0
2006-10-10 23:30:00,1.42006,1.42059,1.41978,1.41993,172800000.0
2006-10-10 23:35:00,1.42022,1.42029,1.41996,1.42,191900001.0
2006-10-10 23:40:00,1.42022,1.42022,1.4192,1.41958,227700002.0
2006-10-10 23:45:00,1.41952,1.42028,1.41939,1.42011,242400000.0
2006-10-10 23:50:00,1.42017,1.42042,1.41964,1.41964,185600000.0
2006-10-10 23:55:00,1.41988,1.42068,1.41949,1.42036,200100000.0
2006-10-11 00:00:00,1.42038,1.42051,1.41959,1.41968,161600000.0
2006-10-11 00:05:00,1.41972,1.42012,1.4195,1.41984,185300000.0
2006-10-11 00:10:00,1.41988,1.41998,1.41948,1.4198,198100000.0
2006-10-11 00:15:00,1.41956,1.41997,1.41941,1.41997,149200000.0
2006-10-11 00:20:00,1.42003,1.42025,1.41943,1.41973,227000002.0
2006-10-11 00:25:00,1.41958,1.41996,1.41952,1.41984,213000000.0
2006-10-11 00:30:00,1.41976,1.4202,1.41976,1.41997,202000000.0
2006-10-11 00:35:00,1.42015,1.42023,1.41981,1.42008,179800000.0
2006-10-11 00:40:00,1.41998,1.4201,1.41964,1.41999,183400000.0
2006-10-11 00:45:00,1.42,1.42013,1.41969,1.42002,215800000.0
2006-10-11 00:50:00,1.42009,1.42028,1.41966,1.42012,213100001.0
2006-10-11 00:55:00,1.4201,1.42013,1.41958,1.42009,213100001.0
2006-10-11 01:00:00,1.42006,1.42018,1.41961,1.42006,192400001.0
2006-10-11 01:05:00,1.42009,1.42024,1.41956,1.42009,172400002.0
2006-10-11 01:10:00,1.42009,1.42025,1.41976,1.42003,174100000.0
2006-10-11 01:15:00,1.42006,1.4204,1.41974,1.4203,247000003.0
2006-10-11 01:20:00,1.4202,1.42045,1.41967,1.42008,178100000.0
2006-10-11 01:25:00,1.42003,1.42021,1.41948,1.41983,177500000.0
2006-10-11 01:30:00,1.41999,1.42004,1.41953,1.41991,211300001.0
2006-10-11 01:35:00,1.41985,1.42007,1.41947,1.41996,209600000.0
2006-10-11 01:40:00,1.42008,1.42057,1.41985,1.42038,148800000.0
2006-10-11 01:45:00,1.4204,1.42055,1.41968,1.4201,214800000.0
2006-10-11 01:50:00,1.42005,1.42054,1.41971,1.42029,192700000.0
2006-10-11 01:55:00,1.42024,1.42064,1.41993,1.42024,217600000.0
2006-10-11 02:00:00,1.42002,1.42091,1.41988,1.42078,327900000.0
2006-10-11 02:05:00,1.42077,1.42084,1.41993,1.42021,561100002.0
2006-10-11 02:10:00,1.41994,1.4203,1.41962,1.42001,384300001.0
2006-10-11 02:15:00,1.41988,1.4203,1.41953,1.42014,603000002.0
2006-10-11 02:20:00,1.42029,1.42045,1.41978,1.42017,177400000.0
2006-10-11 02:25:00,1.42026,1.42071,1.42003,1.42032,340200001.0
2006-10-11 02:30:00,1.42044,1.42049,1.41997,1.42031,409800000.0
2006-10-11 02:35:00,1.4205,1.42063,1.41995,1.42045,279800002.0
2006-10-11 02:40:00,1.42061,1.421,1.42048,1.4209,173200000.0
2006-10-11 02:45:00,1.42041,1.42081,1.42013,1.42043,571600000.0
2006-10-11 02:50:00,1.42066,1.42119,1.4199,1.42092,264400000.0
2006-10-11 02:55:00,1.42086,1.42095,1.42023,1.42039,280200000.0
2006-10-11 03:00:00,1.42041,1.42086,1.42011,1.42048,362500002.0
2006-10-11 03:05:00,1.42037,1.42132,1.42011,1.4212,367900003.0
2006-10-11 03:10:00,1.42076,1.4212,1.42053,1.42088,197100000.0
2006-10-11 03:15:00,1.42058,1.42146,1.42057,1.42116,176500000.0
2006-10-11 03:20:00,1.42068,1.42114,1.42042,1.42042,319400001.0
2006-10-11 03:25:00,1.42088,1.42088,1.42007,1.42018,389700003.0
2006-10-11 03:30:00,1.4202,1.42056,1.42001,1.42025,185900000.0
2006-10-11 03:35:00,1.42022,1.42057,1.42003,1.42009,272900000.0
2006-10-11 03:40:00,1.42006,1.4208,1.42003,1.42069,372500000.0
2006-10-11 03:45:00,1.4205,1.42058,1.41985,1.41995,200700000.0
2006-10-11 03:50:00,1.42025,1.42032,1.41963,1.41993,368100004.0
2006-10-11 03:55:00,1.42028,1.42041,1.41938,1.41988,606200001.0
2006-10-11 04:00:00,1.41989,1.42026,1.41962,1.41985,518500002.0
2006-10-11 04:05:00,1.41974,1.4205,1.4197,1.42046,395300000.0
2006-10-11 04:10:00,1.42036,1.42076,1.42008,1.42037,454000000.0
2006-10-11 04:15:00,1.42032,1.42074,1.42025,1.42074,362400000.0
2006-10-11 04:20:00,1.42064,1.42083,1.42022,1.42053,438800000.0
2006-10-11 04:25:00,1.42057,1.42131,1.4204,1.42094,516200000.0
2006-10-11 04:30:00,1.42044,1.42103,1.42038,1.42055,244300001.0
2006-10-11 04:35:00,1.42044,1.42108,1.42017,1.42056,429900001.0
2006-10-11 04:40:00,1.42049,1.42136,1.42049,1.42136,237900000.0
2006-10-11 04:45:00,1.42132,1.42169,1.42091,1.42104,294700002.0
2006-10-11 04:50:00,1.42146,1.42159,1.421,1.42111,216000001.0
2006-10-11 04:55:00,1.42141,1.42185,1.42105,1.42121,231700000.0
2006-10-11 05:00:00,1.42158,1.42158,1.42094,1.42098,468300000.0
2006-10-11 05:05:00,1.42107,1.42162,1.42101,1.42117,1135800001.0
2006-10-11 05:10:00,1.42109,1.42142,1.42096,1.42104,876700002.0
2006-10-11 05:15:00,1.42117,1.42155,1.4211,1.42124,998300002.0
2006-10-11 05:20:00,1.42124,1.42149,1.42111,1.42114,1016900002.0
2006-10-11 05:25:00,1.42137,1.42171,1.4211,1.42148,981300001.0
2006-10-11 05:30:00,1.42143,1.422,1.42114,1.42156,791000001.0
2006-10-11 05:35:00,1.42161,1.42181,1.42131,1.42152,702700001.0
2006-10-11 05:40:00,1.4216,1.42206,1.42138,1.4218,746000001.0
2006-10-11 05:45:00,1.42177,1.42218,1.42151,1.42151,992200000.0
2006-10-11 05:50:00,1.42154,1.42212,1.42137,1.42201,874600002.0
2006-10-11 05:55:00,1.42184,1.42196,1.42154,1.42155,722400001.0
2006-10-11 06:00:00,1.42161,1.4219,1.42148,1.4216,656100002.0
2006-10-11 06:05:00,1.42157,1.42226,1.4215,1.42197,1679100000.0
2006-10-11 06:10:00,1.42205,1.42257,1.42164,1.42231,1726600005.0
2006-10-11 06:15:00,1.4223,1.42237,1.42214,1.42229,959900004.0
2006-10-11 06:20:00,1.42221,1.42241,1.42194,1.42214,1398600003.0
2006-10-11 06:25:00,1.42215,1.4223,1.42173,1.42173,1316200004.0
2006-10-11 06:30:00,1.42179,1.42202,1.42167,1.42187,979800001.0
2006-10-11 06:35:00,1.42172,1.42202,1.42167,1.42185,573400001.0
2006-10-11 06:40:00,1.4218,1.42206,1.42161,1.42168,1072200002.0
2006-10-11 06:45:00,1.42172,1.42213,1.42158,1.42196,1061300005.0
2006-10-11 06:50:00,1.422,1.42228,1.42148,1.42189,1015800002.0
2006-10-11 06:55:00,1.42189,1.42205,1.42145,1.42156,1033700003.0
2006-10-11 07:00:00,1.42169,1.42179,1.42147,1.42155,1287700002.0
2006-10-11 07:05:00,1.42169,1.4218,1.42132,1.42132,1002200001.0
2006-10-11 07:10:00,1.42149,1.42182,1.42124,1.42156,1892800004.0
2006-10-11 07:15:00,1.4217,1.4219,1.42137,1.42171,1321200003.0
2006-10-11 07:20:00,1.42168,1.42181,1.42132,1.42158,1832600005.0
2006-10-11 07:25:00,1.42164,1.42207,1.42132,1.42141,1339600004.0
2006-10-11 07:30:00,1.42149,1.42169,1.42118,1.42132,1935700004.0
2006-10-11 07:35:00,1.4213,1.4215,1.42098,1.42137,1266500003.0
2006-10-11 07:40:00,1.42139,1.42151,1.42114,1.4213,1919300001.0
2006-10-11 07:45:00,1.42142,1.4217,1.42111,1.42117,2918900006.0
2006-10-11 07:50:00,1.42131,1.42161,1.42115,1.42129,2537000005.0
2006-10-11 07:55:00,1.42118,1.42195,1.42114,1.42125,2711700001.0
2006-10-11 08:00:00,1.4213,1.42164,1.42077,1.42164,2005000005.0
2006-10-11 08:05:00,1.42154,1.42166,1.42092,1.42096,2474500005.0
2006-10-11 08:10:00,1.42097,1.42128,1.42077,1.42097,1555500003.0
2006-10-11 08:15:00,1.42097,1.42117,1.42047,1.42086,1315000002.0
2006-10-11 08:20:00,1.42088,1.42104,1.42022,1.42032,1790100002.0
2006-10-11 08:25:00,1.42044,1.42242,1.42035,1.42205,2172100008.0
2006-10-11 08:30:00,1.42205,1.42216,1.42151,1.42192,1825900004.0
2006-10-11 08:35:00,1.42205,1.4224,1.42065,1.42222,2174000004.0
2006-10-11 08:40:00,1.42233,1.42377,1.42222,1.42303,2104700006.0
2006-10-11 08:45:00,1.42296,1.42335,1.42263,1.4227,2709300003.0
2006-10-11 08:50:00,1.42274,1.42315,1.4225,1.42285,2737500005.0
2006-10-11 08:55:00,1.42296,1.42358,1.42262,1.42337,2611800013.0
2006-10-11 09:00:00,1.42331,1.42407,1.42298,1.42387,2698300009.0
2006-10-11 09:05:00,1.42375,1.42441,1.42337,1.42359,1967500002.0
2006-10-11 09:10:00,1.42354,1.42403,1.42334,1.42362,2180700004.0
2006-10-11 09:15:00,1.42347,1.42397,1.42325,1.42364,2108200004.0
2006-10-11 09:20:00,1.42358,1.42434,1.42301,1.42303,1607900006.0
2006-10-11 09:25:00,1.42313,1.42341,1.42284,1.423,2332300002.0
2006-10-11 09:30:00,1.42296,1.42296,1.4221,1.42283,2223100000.0
2006-10-11 09:35:00,1.42276,1.42386,1.4227,1.42341,1967600002.0
2006-10-11 09:40:00,1.42334,1.42425,1.42328,1.42373,2147200008.0
2006-10-11 09:45:00,1.42393,1.42465,1.42388,1.42465,2140900002.0
2006-10-11 09:50:00,1.42465,1.42522,1.42465,1.42506,2276300006.0
2006-10-11 09:55:00,1.42505,1.42537,1.42479,1.42514,3026300008.0
2006-10-11 10:00:00,1.42515,1.42588,1.42497,1.42571,2317900003.0
2006-10-11 10:05:00,1.42547,1.42643,1.42509,1.42633,2426300003.0
2006-10-11 10:10:00,1.42619,1.42632,1.4256,1.42606,2339000006.0
2006-10-11 10:15:00,1.42619,1.42632,1.42549,1.42567,1850500004.0
2006-10-11 10:20:00,1.42572,1.42608,1.42552,1.42584,2293900007.0
2006-10-11 10:25:00,1.42592,1.42592,1.42522,1.4255,2555800007.0
2006-10-11 10:30:00,1.42547,1.4258,1.4249,1.42515,2562100005.0
2006-10-11 10:35:00,1.42493,1.42517,1.42429,1.42442,2441200008.0
2006-10-11 10:40:00,1.4243,1.42507,1.42423,1.42484,2344400005.0
2006-10-11 10:45:00,1.42503,1.42504,1.42442,1.42444,2076000002.0
2006-10-11 10:50:00,1.4244,1.42492,1.42419,1.42443,2237600007.0
2006-10-11 10:55:00,1.42457,1.42504,1.42434,1.42475,2611800003.0
2006-10-11 11:00:00,1.4248,1.4249,1.42435,1.42484,2454100007.0
2006-10-11 11:05:00,1.42482,1.42489,1.42428,1.42456,2120200006.0
2006-10-11 11:10:00,1.42463,1.42508,1.42449,1.42501,2570900008.0
2006-10-11 11:15:00,1.42506,1.42527,1.42458,1.42484,2156500006.0
2006-10-11 11:20:00,1.42477,1.42514,1.4246,1.42504,2685300005.0
2006-10-11 11:25:00,1.42512,1.42517,1.42432,1.42453,2562200009.0
2006-10-11 11:30:00,1.42457,1.42487,1.42405,1.42413,2770400004.0
2006-10-11 11:35:00,1.42435,1.42471,1.42416,1.4244,2715400005.0
2006-10-11 11:40:00,1.4246,1.42502,1.42441,1.42488,3121300008.0
2006-10-11 11:45:00,1.42511,1.42595,1.4249,1.42555,2393000007.0
2006-10-11 11:50:00,1.42555,1.42574,1.42409,1.42409,1462000005.0
2006-10-11 11:55:00,1.42426,1.42447,1.4238,1.42442,2283300003.0
2006-10-11 12:00:00,1.42455,1.42466,1.42315,1.42352,2090900007.0
2006-10-11 12:05:00,1.42373,1.42426,1.42365,1.42393,1973200001.0
2006-10-11 12:10:00,1.42397,1.42397,1.42306,1.42364,2048600009.0
2006-10-11 12:15:00,1.42363,1.42399,1.42337,1.42367,1752400003.0
2006-10-11 12:20:00,1.42369,1.42396,1.42338,1.42345,2014700003.0
2006-10-11 12:25:00,1.4236,1.42382,1.4231,1.42317,2607500007.0
2006-10-11 12:30:00,1.42314,1.4235,1.423,1.42314,2582700005.0
2006-10-11 12:35:00,1.42306,1.42318,1.42277,1.42283,2556300003.0
2006-10-11 12:40:00,1.42282,1.42299,1.42182,1.42226,2009800003.0
2006-10-11 12:45:00,1.42234,1.42324,1.42208,1.42302,2161500003.0
2006-10-11 12:50:00,1.42312,1.42382,1.42286,1.42369,2026300005.0
2006-10-11 12:55:00,1.42362,1.42408,1.42334,1.42357,2559900002.0
2006-10-11 13:00:00,1.42358,1.42403,1.42341,1.4235,1573200001.0
2006-10-11 13:05:00,1.42351,1.42417,1.42306,1.42398,1348500002.0
2006-10-11 13:10:00,1.42402,1.42416,1.42361,1.42377,1529400003.0
2006-10-11 13:15:00,1.42393,1.42456,1.42371,1.424,1260900001.0
2006-10-11 13:20:00,1.4241,1.42428,1.42391,1.4242,1085900001.0
2006-10-11 13:25:00,1.4241,1.42447,1.42401,1.42415,1677000001.0
2006-10-11 13:30:00,1.4242,1.42443,1.42394,1.42411,2109900007.0
2006-10-11 13:35:00,1.4242,1.42467,1.42406,1.42439,1842800004.0
2006-10-11 13:40:00,1.42424,1.42502,1.42416,1.42502,1289300005.0
2006-10-11 13:45:00,1.42499,1.42523,1.42447,1.42506,1811600001.0
2006-10-11 13:50:00,1.42512,1.42532,1.42464,1.42511,1991900002.0
2006-10-11 13:55:00,1.42503,1.42513,1.42457,1.42493,1653700002.0
2006-10-11 14:00:00,1.42468,1.42477,1.42422,1.42457,1827300006.0
2006-10-11 14:05:00,1.42462,1.4248,1.42407,1.42414,1688100004.0
2006-10-11 14:10:00,1.4242,1.42424,1.42331,1.42377,987200006.0
2006-10-11 14:15:00,1.42362,1.42397,1.4234,1.42379,1981000005.0
2006-10-11 14:20:00,1.42387,1.42416,1.42348,1.42376,1833100004.0
2006-10-11 14:25:00,1.42382,1.42407,1.42303,1.42348,1758200008.0
2006-10-11 14:30:00,1.42344,1.42414,1.42297,1.42414,195700001.0
2006-10-11 14:35:00,1.42426,1.42437,1.42353,1.4243,174400000.0
2006-10-11 14:40:00,1.42442,1.42473,1.42356,1.4245,229500002.0
2006-10-11 14:45:00,1.42438,1.42458,1.42377,1.42377,182700000.0
2006-10-11 14:50:00,1.42366,1.42397,1.42273,1.42288,193400001.0
2006-10-11 14:55:00,1.42329,1.42345,1.42294,1.42304,204500000.0
2006-10-11 15:00:00,1.42336,1.42454,1.4232,1.42432,166500000.0
2006-10-11 15:05:00,1.42434,1.42586,1.42417,1.42569,197700002.0
2006-10-11 15:10:00,1.4256,1.4259,1.42532,1.42549,192600000.0
2006-10-11 15:15:00,1.4255,1.4255,1.42477,1.42504,204700001.0
2006-10-11 15:20:00,1.42515,1.42541,1.42469,1.42484,149900000.0
2006-10-11 15:25:00,1.42485,1.42548,1.42457,1.42527,210500000.0
2006-10-11 15:30:00,1.42552,1.42559,1.42437,1.42459,200400001.0
2006-10-11 15:35:00,1.4246,1.42492,1.42425,1.42436,179200000.0
2006-10-11 15:40:00,1.4244,1.42488,1.42387,1.42403,200600001.0
2006-10-11 15:45:00,1.42384,1.42445,1.42367,1.42396,185400000.0
2006-10-11 15:50:00,1.4238,1.42519,1.4238,1.42471,153900000.0
2006-10-11 15:55:00,1.42475,1.42505,1.42437,1.42468,153700001.0
2006-10-11 16:00:00,1.42458,1.42496,1.42399,1.42445,203200001.0
2006-10-11 16:05:00,1.42451,1.42508,1.42435,1.42496,178900000.0
2006-10-11 16:10:00,1.42503,1.42616,1.42488,1.42613,227800002.0
2006-10-11 16:15:00,1.42578,1.42592,1.42538,1.42542,165300000.0
2006-10-11 16:20:00,1.42511,1.42529,1.42407,1.42417,203400000.0
2006-10-11 16:25:00,1.42428,1.4244,1.42364,1.42397,212000000.0
2006-10-11 16:30:00,1.42396,1.42434,1.42383,1.4241,269300000.0
2006-10-11 16:35:00,1.42416,1.42454,1.42385,1.42417,198300000.0
2006-10-11 16:40:00,1.42404,1.42459,1.42369,1.42437,199400001.0
2006-10-11 16:45:00,1.42398,1.42498,1.42397,1.42498,216500000.0
2006-10-11 16:50:00,1.42511,1.42536,1.42429,1.42475,224300000.0
2006-10-11 16:55:00,1.42488,1.42561,1.42435,1.42561,165800000.0
2006-10-11 17:00:00,1.42503,1.4257,1.42503,1.42545,197100001.0
2006-10-11 17:05:00,1.42516,1.42565,1.42477,1.42503,185300000.0
2006-10-11 17:10:00,1.42501,1.4254,1.42479,1.42499,180600000.0
2006-10-11 17:15:00,1.42535,1.42552,1.4246,1.42504,217500003.0
2006-10-11 17:20:00,1.42501,1.42531,1.42403,1.42423,179800000.0
2006-10-11 17:25:00,1.4241,1.4244,1.42382,1.42429,203500000.0
2006-10-11 17:30:00,1.42437,1.42476,1.42411,1.42464,199000000.0
2006-10-11 17:35:00,1.42451,1.42487,1.42423,1.42477,184200000.0
2006-10-11 17:40:00,1.42471,1.42511,1.42445,1.42445,219000000.0
2006-10-11 17:45:00,1.42469,1.42501,1.42418,1.42437,198000000.0
2006-10-11 17:50:00,1.42435,1.42472,1.4237,1.42412,166900000.0
2006-10-11 17:55:00,1.42405,1.42468,1.4234,1.42451,224200001.0
2006-10-11 18:00:00,1.42471,1.42489,1.42409,1.42442,211900000.0
2006-10-11 18:05:00,1.42468,1.42494,1.42436,1.42449,226800000.0
2006-10-11 18:10:00,1.42444,1.42556,1.42436,1.42532,212600000.0
2006-10-11 18:15:00,1.42505,1.42549,1.42475,1.42497,188500000.0
2006-10-11 18:20:00,1.42519,1.42529,1.42485,1.42494,213500001.0
2006-10-11 18:25:00,1.42514,1.42544,1.4249,1.42532,166100000.0
2006-10-11 18:30:00,1.42543,1.4257,1.42511,1.42568,170400000.0
2006-10-11 18:35:00,1.42573,1.42607,1.42537,1.42607,198400000.0
2006-10-11 18:40:00,1.42602,1.42611,1.42554,1.42555,181700001.0
2006-10-11 18:45:00,1.42568,1.42591,1.42543,1.42554,167500000.0
2006-10-11 18:50:00,1.42563,1.4259,1.42549,1.42578,174500000.0
2006-10-11 18:55:00,1.42566,1.42622,1.42534,1.42613,160400000.0
2006-10-11 19:00:00,1.42621,1.42634,1.42571,1.42592,197100001.0
2006-10-11 19:05:00,1.42597,1.42635,1.42553,1.42562,190000000.0
2006-10-11 19:10:00,1.42574,1.42594,1.42536,1.42594,226200001.0
2006-10-11 19:15:00,1.42579,1.42592,1.42502,1.42547,187000000.0
2006-10-11 19:20:00,1.4255,1.42562,1.42502,1.42536,200100000.0
2006-10-11 19:25:00,1.42572,1.42604,1.4249,1.42534,188500000.0
2006-10-11 19:30:00,1.42537,1.42559,1.42512,1.42531,263100003.0
2006-10-11 19:35:00,1.42519,1.42537,1.42476,1.42526,165200000.0
2006-10-11 19:40:00,1.42511,1.42534,1.42486,1.42519,175900000.0
2006-10-11 19:45:00,1.42511,1.42523,1.42464,1.42473,198700000.0
2006-10-11 19:50:00,1.42489,1.42495,1.42447,1.42482,227800001.0
2006-10-11 19:55:00,1.42476,1.4249,1.42429,1.42438,184700001.0
2006-10-11 20:00:00,1.42449,1.42462,1.42306,1.42327,183400000.0
2006-10-11 20:05:00,1.42339,1.42378,1.42301,1.42378,185900000.0
2006-10-11 20:10:00,1.42326,1.42376,1.42301,1.42359,190500000.0
2006-10-11 20:15:00,1.4236,1.42409,1.42277,1.42409,214600000.0
2006-10-11 20:20:00,1.42419,1.42419,1.42325,1.42365,216800000.0
2006-10-11 20:25:00,1.42397,1.42401,1.42308,1.4235,215400000.0
2006-10-11 20:30:00,1.42352,1.42352,1.42256,1.42299,186800000.0
2006-10-11 20:35:00,1.42281,1.42357,1.4226,1.42307,176700000.0
2006-10-11 20:40:00,1.4232,1.42345,1.42232,1.42325,244400000.0
2006-10-11 20:45:00,1.42307,1.42369,1.42297,1.42351,192800000.0
2006-10-11 20:50:00,1.42355,1.42533,1.42326,1.42415,173600000.0
2006-10-11 20:55:00,1.42427,1.42448,1.42384,1.42412,215700001.0
2006-10-11 21:00:00,1.4239,1.42469,1.42354,1.42444,190100000.0
2006-10-11 21:05:00,1.42424,1.42467,1.42424,1.4244,183400002.0
2006-10-11 21:10:00,1.42443,1.42453,1.4239,1.42404,206200001.0
2006-10-11 21:15:00,1.42397,1.42403,1.42321,1.42387,187700000.0
2006-10-11 21:20:00,1.42388,1.42407,1.42328,1.42339,221900000.0
2006-10-11 21:25:00,1.42349,1.42387,1.42319,1.42385,170700000.0
2006-10-11 21:30:00,1.42395,1.42445,1.42376,1.42398,178300001.0
2006-10-11 21:35:00,1.42394,1.42419,1.42368,1.42397,174000001.0
2006-10-11 21:40:00,1.42383,1.4241,1.42324,1.42362,153300000.0
2006-10-11 21:45:00,1.42369,1.42386,1.42337,1.42367,178200001.0
2006-10-11 21:50:00,1.4237,1.42371,1.42254,1.42293,197200000.0
2006-10-11 21:55:00,1.42285,1.42335,1.42265,1.42292,210000001.0
2006-10-11 22:00:00,1.42297,1.42329,1.42276,1.42276,215100002.0
2006-10-11 22:05:00,1.42293,1.42341,1.42265,1.42298,172200000.0
2006-10-11 22:10:00,1.4231,1.42344,1.42301,1.42302,206300000.0
2006-10-11 22:15:00,1.42328,1.42343,1.42292,1.42312,166500000.0
2006-10-11 22:20:00,1.42291,1.42371,1.42291,1.42361,212400003.0
2006-10-11 22:25:00,1.42357,1.42377,1.42296,1.4235,203300001.0
2006-10-11 22:30:00,1.42348,1.4237,1.42289,1.42321,236500001.0
2006-10-11 22:35:00,1.42339,1.42392,1.42313,1.42373,217000000.0
2006-10-11 22:40:00,1.4238,1.42423,1.4233,1.42397,186600000.0
2006-10-11 22:45:00,1.42402,1.42433,1.42371,1.424,203400000.0
2006-10-11 22:50:00,1.42408,1.42433,1.42346,1.42356,190900001.0
2006-10-11 22:55:00,1.42377,1.42421,1.42374,1.42408,196900000.0
2006-10-11 23:00:00,1.42323,1.42348,1.42268,1.42318,163300000.0
2006-10-11 23:05:00,1.42314,1.42365,1.42306,1.42317,182700002.0
2006-10-11 23:10:00,1.42312,1.42391,1.42279,1.42381,198800001.0
2006-10-11 23:15:00,1.42388,1.42402,1.42329,1.42338,204500001.0
2006-10-11 23:20:00,1.42349,1.42487,1.42349,1.42453,178400000.0
2006-10-11 23:25:00,1.42462,1.42464,1.42398,1.42431,213700001.0
2006-10-11 23:30:00,1.42407,1.42443,1.42353,1.42362,176500000.0
2006-10-11 23:35:00,1.42378,1.42414,1.42357,1.42384,166600000.0
2006-10-11 23:40:00,1.42395,1.42395,1.42315,1.42362,195800001.0
2006-10-11 23:45:00,1.42341,1.4239,1.42311,1.42344,202700001.0
2006-10-11 23:50:00,1.42338,1.42379,1.42299,1.42311,177600001.0
2006-10-11 23:55:00,1.42357,1.42431,1.42357,1.42411,228900001.0
2006-10-12 00:00:00,1.4243,1.42467,1.424,1.42425,228800000.0
2006-10-12 00:05:00,1.42423,1.42438,1.42364,1.42364,188200000.0
2006-10-12 00:10:00,1.42361,1.42419,1.42351,1.42416,175800000.0
2006-10-12 00:15:00,1.42405,1.42405,1.42364,1.42394,173900000.0
2006-10-12 00:20:00,1.42384,1.42405,1.42336,1.42376,214300000.0
2006-10-12 00:25:00,1.4236,1.42386,1.42326,1.42346,247700000.0
2006-10-12 00:30:00,1.42299,1.42415,1.42299,1.42393,148000000.0
2006-10-12 00:35:00,1.42427,1.42427,1.4236,1.42372,213900001.0
2006-10-12 00:40:00,1.42374,1.42416,1.4234,1.42396,193100000.0
2006-10-12 00:45:00,1.42398,1.42434,1.42384,1.42414,173400000.0
2006-10-12 00:50:00,1.42417,1.42432,1.42373,1.42423,203200001.0
2006-10-12 00:55:00,1.4242,1.42422,1.42373,1.42422,175200000.0
2006-10-12 01:00:00,1.42419,1.42459,1.42404,1.42428,206900000.0
2006-10-12 01:05:00,1.42429,1.42439,1.42388,1.424,186900000.0
2006-10-12 01:10:00,1.42388,1.42418,1.42358,1.4241,183000001.0
2006-10-12 01:15:00,1.42417,1.42424,1.42351,1.42371,188300000.0
2006-10-12 01:20:00,1.42393,1.42404,1.42343,1.4239,179100001.0
2006-10-12 01:25:00,1.42385,1.42398,1.42346,1.42374,174300000.0
2006-10-12 01:30:00,1.42378,1.42386,1.4232,1.42376,169300000.0
2006-10-12 01:35:00,1.42367,1.42439,1.42341,1.42409,177100000.0
2006-10-12 01:40:00,1.42419,1.42498,1.42416,1.42457,209900000.0
2006-10-12 01:45:00,1.42464,1.42507,1.42445,1.42495,167800000.0
2006-10-12 01:50:00,1.42494,1.42509,1.4246,1.42489,171100000.0
2006-10-12 01:55:00,1.42494,1.42526,1.42463,1.4251,196500001.0
2006-10-12 02:00:00,1.42484,1.42551,1.4248,1.42533,310700000.0
2006-10-12 02:05:00,1.42532,1.42542,1.42485,1.42512,597400002.0
2006-10-12 02:10:00,1.4248,1.4252,1.42474,1.42508,429900000.0
2006-10-12 02:15:00,1.42489,1.42546,1.42422,1.42505,587600002.0
2006-10-12 02:20:00,1.42515,1.42536,1.4249,1.42531,207200000.0
2006-10-12 02:25:00,1.42525,1.42532,1.42471,1.42488,350200002.0
2006-10-12 02:30:00,1.42495,1.42495,1.42396,1.42452,437300002.0
2006-10-12 02:35:00,1.42445,1.42457,1.42405,1.42452,306400001.0
2006-10-12 02:40:00,1.42458,1.42473,1.42433,1.42471,180200000.0
2006-10-12 02:45:00,1.42423,1.42491,1.42404,1.42442,533700001.0
2006-10-12 02:50:00,1.42465,1.42507,1.42405,1.425,261200000.0
2006-10-12 02:55:00,1.42499,1.42499,1.42396,1.42396,254300000.0
2006-10-12 03:00:00,1.42403,1.42441,1.42386,1.42406,344800001.0
2006-10-12 03:05:00,1.42405,1.42454,1.42382,1.42443,340900001.0
2006-10-12 03:10:00,1.424,1.42447,1.42365,1.42423,187100000.0
2006-10-12 03:15:00,1.42382,1.4245,1.42382,1.42436,178300002.0
2006-10-12 03:20:00,1.42389,1.42434,1.42389,1.42414,338700000.0
2006-10-12 03:25:00,1.42463,1.42463,1.424,1.42407,363000001.0
2006-10-12 03:30:00,1.42412,1.42488,1.42406,1.42436,212400000.0
2006-10-12 03:35:00,1.4245,1.42509,1.42425,1.42445,251100000.0
2006-10-12 03:40:00,1.4244,1.42495,1.42438,1.42476,343100001.0
2006-10-12 03:45:00,1.42474,1.42504,1.42459,1.42476,214500000.0
2006-10-12 03:50:00,1.4249,1.42501,1.42432,1.42465,304000002.0
2006-10-12 03:55:00,1.425,1.42549,1.42425,1.42469,542400000.0
2006-10-12 04:00:00,1.42441,1.42483,1.42399,1.42408,520900001.0
2006-10-12 04:05:00,1.42394,1.42486,1.42391,1.42473,536100003.0
2006-10-12 04:10:00,1.42465,1.4248,1.42433,1.42458,441800000.0
2006-10-12 04:15:00,1.42455,1.42484,1.42434,1.42463,387100000.0
2006-10-12 04:20:00,1.4246,1.42502,1.42424,1.42431,442600000.0
2006-10-12 04:25:00,1.42425,1.42499,1.42418,1.42492,530900001.0
2006-10-12 04:30:00,1.42444,1.42494,1.42434,1.42479,233700000.0
2006-10-12 04:35:00,1.42465,1.42511,1.42423,1.42483,493000001.0
2006-10-12 04:40:00,1.4249,1.42552,1.42469,1.42552,269300000.0
2006-10-12 04:45:00,1.42549,1.42549,1.42492,1.42495,310600001.0
2006-10-12 04:50:00,1.42534,1.42556,1.42449,1.42449,179100000.0
2006-10-12 04:55:00,1.42502,1.42521,1.42431,1.42454,258900001.0
2006-10-12 05:00:00,1.42498,1.42501,1.42447,1.42473,424300000.0
2006-10-12 05:05:00,1.42483,1.42532,1.42454,1.42498,1175900001.0
2006-10-12 05:10:00,1.4251,1.42515,1.42418,1.42448,824800002.0
2006-10-12 05:15:00,1.4245,1.42519,1.42441,1.42474,989100003.0
2006-10-12 05:20:00,1.42477,1.42497,1.4243,1.42431,1027200000.0
2006-10-12 05:25:00,1.42453,1.42468,1.42411,1.42423,1070400001.0
2006-10-12 05:30:00,1.42434,1.42491,1.42419,1.42433,947600006.0
2006-10-12 05:35:00,1.42456,1.42499,1.42445,1.42475,779700003.0
2006-10-12 05:40:00,1.42447,1.42504,1.42436,1.4248,751900000.0
2006-10-12 05:45:00,1.42485,1.42505,1.42453,1.42456,1003900004.0
2006-10-12 05:50:00,1.42458,1.42495,1.42458,1.42488,999200006.0
2006-10-12 05:55:00,1.42467,1.42484,1.42408,1.42408,555800001.0
2006-10-12 06:00:00,1.4241,1.42469,1.42409,1.42455,671700000.0
2006-10-12 06:05:00,1.42454,1.42482,1.42443,1.42462,1774800003.0
2006-10-12 06:10:00,1.42456,1.42487,1.42442,1.42459,1720600004.0
2006-10-12 06:15:00,1.42455,1.42459,1.42419,1.42421,960400002.0
2006-10-12 06:20:00,1.42413,1.42449,1.42391,1.42423,1399300006.0
2006-10-12 06:25:00,1.42435,1.42441,1.42405,1.42408,1319700001.0
2006-10-12 06:30:00,1.42405,1.42454,1.42398,1.42454,1038600001.0
2006-10-12 06:35:00,1.42443,1.42475,1.42411,1.42453,643700003.0
2006-10-12 06:40:00,1.42464,1.4247,1.42438,1.42444,1196500001.0
2006-10-12 06:45:00,1.42449,1.42477,1.42434,1.42449,1065600001.0
2006-10-12 06:50:00,1.42455,1.42463,1.42414,1.42433,694900002.0
2006-10-12 06:55:00,1.42431,1.42455,1.42415,1.42437,898500000.0
2006-10-12 07:00:00,1.42458,1.42458,1.42415,1.42432,1371700002.0
2006-10-12 07:05:00,1.42449,1.42449,1.42416,1.42416,1000300001.0
2006-10-12 07:10:00,1.42428,1.42436,1.42399,1.42426,1885500006.0
2006-10-12 07:15:00,1.42453,1.42497,1.42434,1.42449,1467200004.0
2006-10-12 07:20:00,1.42451,1.42479,1.42417,1.42435,1782900006.0
2006-10-12 07:25:00,1.42457,1.42483,1.4244,1.42458,1308400006.0
2006-10-12 07:30:00,1.4246,1.42507,1.42451,1.42482,2007400005.0
2006-10-12 07:35:00,1.42471,1.42503,1.42441,1.42499,1266400003.0
2006-10-12 07:40:00,1.42498,1.42531,1.42459,1.42517,1894600004.0
2006-10-12 07:45:00,1.42526,1.42548,1.4247,1.42523,2858100006.0
2006-10-12 07:50:00,1.42518,1.42526,1.42467,1.42483,2526800005.0
2006-10-12 07:55:00,1.42489,1.42513,1.42466,1.42471,2815200008.0
2006-10-12 08:00:00,1.42477,1.42502,1.42431,1.42449,1972600004.0
2006-10-12 08:05:00,1.42456,1.42463,1.42409,1.4243,2389900004.0
2006-10-12 08:10:00,1.42419,1.4245,1.42388,1.42403,1634300004.0
2006-10-12 08:15:00,1.42409,1.42421,1.42367,1.42405,1338900002.0
2006-10-12 08:20:00,1.42402,1.42436,1.42382,1.42409,1950000008.0
2006-10-12 08:25:00,1.42435,1.42467,1.42413,1.42437,2255400006.0
2006-10-12 08:30:00,1.4245,1.42529,1.42442,1.42476,1913400005.0
2006-10-12 08:35:00,1.42478,1.42524,1.42436,1.4244,2128600003.0
2006-10-12 08:40:00,1.42441,1.42506,1.42439,1.42473,2168000006.0
2006-10-12 08:45:00,1.42475,1.4249,1.4241,1.42414,2804800007.0
2006-10-12 08:50:00,1.42421,1.42444,1.42351,1.42419,2940800006.0
2006-10-12 08:55:00,1.42422,1.42429,1.42333,1.42345,2579100008.0
2006-10-12 09:00:00,1.42338,1.4246,1.4231,1.42429,2724100005.0
2006-10-12 09:05:00,1.42467,1.42565,1.42422,1.42534,2028200003.0
2006-10-12 09:10:00,1.42534,1.42615,1.42515,1.4257,2326600006.0
2006-10-12 09:15:00,1.42562,1.42577,1.42525,1.42566,2270800009.0
2006-10-12 09:20:00,1.42561,1.42627,1.42548,1.4258,1635600005.0
2006-10-12 09:25:00,1.42588,1.42617,1.42539,1.42578,2295400004.0
2006-10-12 09:30:00,1.42582,1.42629,1.42565,1.42582,2299600005.0
2006-10-12 09:35:00,1.42595,1.42646,1.42551,1.42597,2100900009.0
2006-10-12 09:40:00,1.42579,1.42602,1.42537,1.42563,2121100004.0
2006-10-12 09:45:00,1.4258,1.42611,1.4254,1.42605,1999200000.0
2006-10-12 09:50:00,1.42575,1.42615,1.42554,1.42594,2319000005.0
2006-10-12 09:55:00,1.42587,1.42605,1.42537,1.42583,2947300009.0
2006-10-12 10:00:00,1.42586,1.42608,1.42553,1.42568,2290300003.0
2006-10-12 10:05:00,1.42533,1.42601,1.42529,1.42547,2476100009.0
2006-10-12 10:10:00,1.42541,1.42595,1.42513,1.42561,2260600005.0
2006-10-12 10:15:00,1.42564,1.42578,1.42492,1.42538,2031800006.0
2006-10-12 10:20:00,1.42532,1.42541,1.42446,1.42454,2261500000.0
2006-10-12 10:25:00,1.42458,1.4247,1.42425,1.42461,2588900005.0
2006-10-12 10:30:00,1.42475,1.42522,1.42444,1.425,2690700011.0
2006-10-12 10:35:00,1.425,1.42557,1.42458,1.42535,2481400005.0
2006-10-12 10:40:00,1.42534,1.42567,1.42469,1.42486,2373300004.0
2006-10-12 10:45:00,1.42485,1.42518,1.42465,1.42493,2174100007.0
2006-10-12 10:50:00,1.42478,1.42513,1.42457,1.42504,2118200006.0
2006-10-12 10:55:00,1.42502,1.42517,1.42472,1.42488,2523200005.0
2006-10-12 11:00:00,1.42491,1.42521,1.42431,1.42467,2351800005.0
2006-10-12 11:05:00,1.42469,1.42485,1.42409,1.42421,2098400008.0
2006-10-12 11:10:00,1.4243,1.42431,1.42363,1.42388,2606200009.0
2006-10-12 11:15:00,1.42409,1.42438,1.42358,1.42436,2136600001.0
2006-10-12 11:20:00,1.42435,1.42464,1.42356,1.42356,2614700007.0
2006-10-12 11:25:00,1.42375,1.42408,1.4232,1.42359,2465600006.0
2006-10-12 11:30:00,1.42369,1.4243,1.42356,1.42406,2665500006.0
2006-10-12 11:35:00,1.42418,1.42453,1.42402,1.42421,2758900009.0
2006-10-12 11:40:00,1.42428,1.42461,1.42407,1.42429,3090700008.0
2006-10-12 11:45:00,1.42449,1.42482,1.42428,1.42447,2618500003.0
2006-10-12 11:50:00,1.42448,1.42498,1.42431,1.42457,1384000005.0
2006-10-12 11:55:00,1.42477,1.42492,1.42415,1.42463,2382800005.0
2006-10-12 12:00:00,1.42481,1.42495,1.42439,1.42469,2121000003.0
2006-10-12 12:05:00,1.42467,1.42478,1.42418,1.42445,1932800003.0
2006-10-12 12:10:00,1.42456,1.42487,1.42427,1.42467,1860900003.0
2006-10-12 12:15:00,1.42431,1.42461,1.42414,1.42438,1649400004.0
2006-10-12 12:20:00,1.42425,1.42451,1.42404,1.42423,2087000004.0
2006-10-12 12:25:00,1.42444,1.42453,1.42388,1.42392,2614400008.0
2006-10-12 12:30:00,1.42401,1.42456,1.4229,1.42329,2470700004.0
2006-10-12 12:35:00,1.42324,1.42351,1.42285,1.423,2749400007.0
2006-10-12 12:40:00,1.42296,1.42366,1.42284,1.42349,2134500004.0
2006-10-12 12:45:00,1.42355,1.42368,1.42275,1.42281,2277200006.0
2006-10-12 12:50:00,1.42286,1.42321,1.42274,1.42305,1893400001.0
2006-10-12 12:55:00,1.42294,1.42317,1.42267,1.42301,2450300009.0
2006-10-12 13:00:00,1.42309,1.42403,1.42307,1.4239,1667200003.0
2006-10-12 13:05:00,1.42398,1.42416,1.42374,1.42388,1411900005.0
2006-10-12 13:10:00,1.42389,1.42409,1.42351,1.42373,1518100004.0
2006-10-12 13:15:00,1.42369,1.42381,1.42319,1.42356,1266600005.0
2006-10-12 13:20:00,1.42349,1.42357,1.42327,1.42353,1159800005.0
2006-10-12 13:25:00,1.42358,1.42379,1.42238,1.42238,1763200008.0
2006-10-12 13:30:00,1.42241,1.4226,1.42177,1.42225,2035000002.0
2006-10-12 13:35:00,1.42242,1.42242,1.42138,1.42228,1994900008.0
2006-10-12 13:40:00,1.42211,1.42309,1.42211,1.42309,1170500002.0
2006-10-12 13:45:00,1.42288,1.42369,1.42257,1.42337,1808700004.0
2006-10-12 13:50:00,1.42339,1.42384,1.42307,1.42342,1866300002.0
2006-10-12 13:55:00,1.42337,1.4238,1.4233,1.42361,1616800002.0
2006-10-12 14:00:00,1.42364,1.42457,1.42364,1.42429,1720900000.0
2006-10-12 14:05:00,1.42445,1.4252,1.42414,1.42485,1489800006.0
2006-10-12 14:10:00,1.425,1.42509,1.42457,1.42466,1001700001.0
2006-10-12 14:15:00,1.42468,1.42526,1.42442,1.42488,2057700005.0
2006-10-12 14:20:00,1.4249,1.42568,1.4249,1.42551,1706200004.0
2006-10-12 14:25:00,1.42565,1.42609,1.42453,1.4247,1705100004.0
2006-10-12 14:30:00,1.42512,1.42583,1.42305,1.42475,171700000.0
2006-10-12 14:35:00,1.42508,1.42517,1.42421,1.42427,213500004.0
2006-10-12 14:40:00,1.42425,1.42466,1.42397,1.4244,223200000.0
2006-10-12 14:45:00,1.42432,1.42481,1.42411,1.42413,228900002.0
2006-10-12 14:50:00,1.42378,1.42442,1.42349,1.42387,167400000.0
2006-10-12 14:55:00,1.4242,1.42444,1.42321,1.42332,216400002.0
2006-10-12 15:00:00,1.42336,1.42357,1.42287,1.42307,210600001.0
2006-10-12 15:05:00,1.42288,1.42303,1.4221,1.42302,230600000.0
2006-10-12 15:10:00,1.42291,1.42313,1.42245,1.42294,173400000.0
2006-10-12 15:15:00,1.42321,1.42324,1.42254,1.42292,212100000.0
2006-10-12 15:20:00,1.42303,1.42379,1.42303,1.42379,194100001.0
2006-10-12 15:25:00,1.42381,1.42437,1.42371,1.42425,187900001.0
2006-10-12 15:30:00,1.4244,1.4247,1.42391,1.42391,194200001.0
2006-10-12 15:35:00,1.42388,1.42485,1.42382,1.42453,230300002.0
2006-10-12 15:40:00,1.42449,1.42476,1.424,1.42431,172400000.0
2006-10-12 15:45:00,1.42421,1.42476,1.42408,1.42436,251300002.0
2006-10-12 15:50:00,1.42438,1.42533,1.42438,1.42503,174600000.0
2006-10-12 15:55:00,1.42513,1.42549,1.42471,1.42524,160900000.0
2006-10-12 16:00:00,1.42533,1.42572,1.425,1.42513,175600000.0
2006-10-12 16:05:00,1.4251,1.42535,1.4246,1.42489,164400001.0
2006-10-12 16:10:00,1.4248,1.42508,1.42445,1.42494,185900000.0
2006-10-12 16:15:00,1.4247,1.42503,1.4246,1.4248,137600000.0
2006-10-12 16:20:00,1.4249,1.4252,1.4239,1.4243,111000000.0
2006-10-12 16:25:00,1.4241,1.4247,1.424,1.4247,111000000.0
2006-10-12 16:30:00,1.4248,1.4248,1.424,1.424,111000000.0
2006-10-12 16:35:00,1.4239,1.424,1.4232,1.424,111000000.0
2006-10-12 16:40:00,1.4241,1.4241,1.4228,1.4229,111000000.0
2006-10-12 16:45:00,1.4227,1.4233,1.4226,1.4231,111000000.0
2006-10-12 16:50:00,1.423,1.423,1.4224,1.4227,111000000.0
2006-10-12 16:55:00,1.4228,1.423,1.4222,1.4227,111000000.0
2006-10-12 17:00:00,1.4228,1.4244,1.4228,1.4241,111000000.0
2006-10-12 17:05:00,1.424,1.4243,1.4234,1.4235,111000000.0
2006-10-12 17:10:00,1.4236,1.4239,1.4233,1.4234,111000000.0
2006-10-12 17:15:00,1.4233,1.4237,1.423,1.4233,111000000.0
2006-10-12 17:20:00,1.4232,1.42432,1.4232,1.42387,117200000.0
2006-10-12 17:25:00,1.42373,1.424,1.42327,1.42358,177100000.0
2006-10-12 17:30:00,1.42346,1.42395,1.42307,1.4238,194300001.0
2006-10-12 17:35:00,1.42385,1.42453,1.42366,1.42453,202900000.0
2006-10-12 17:40:00,1.42425,1.42454,1.42382,1.42406,200800000.0
2006-10-12 17:45:00,1.42416,1.42465,1.42382,1.42427,153400000.0
2006-10-12 17:50:00,1.42424,1.42433,1.42373,1.4243,158900001.0
2006-10-12 17:55:00,1.4243,1.42437,1.42316,1.42316,221700001.0
2006-10-12 18:00:00,1.42331,1.42334,1.42292,1.42309,208100000.0
2006-10-12 18:05:00,1.42323,1.42327,1.4227,1.42304,210000000.0
2006-10-12 18:10:00,1.42298,1.42299,1.42211,1.42281,177600001.0
2006-10-12 18:15:00,1.42265,1.42335,1.42262,1.42297,202100001.0
2006-10-12 18:20:00,1.42289,1.42336,1.42289,1.42306,179300000.0
2006-10-12 18:25:00,1.42324,1.42342,1.42262,1.4234,185100000.0
2006-10-12 18:30:00,1.42351,1.42421,1.42334,1.42366,185300000.0
2006-10-12 18:35:00,1.42367,1.42374,1.42337,1.42365,198400002.0
2006-10-12 18:40:00,1.42359,1.42367,1.42316,1.42332,178800000.0
2006-10-12 18:45:00,1.42343,1.42351,1.42305,1.42344,143000000.0
2006-10-12 18:50:00,1.42365,1.4238,1.42288,1.42331,184100000.0
2006-10-12 18:55:00,1.42299,1.42386,1.42294,1.42353,153000000.0
2006-10-12 19:00:00,1.42361,1.42392,1.42319,1.42363,199500000.0
2006-10-12 19:05:00,1.42388,1.42396,1.4235,1.42388,234000002.0
2006-10-12 19:10:00,1.42397,1.42473,1.42364,1.42473,210400000.0
2006-10-12 19:15:00,1.42464,1.42464,1.42387,1.4243,187000001.0
2006-10-12 19:20:00,1.42433,1.42472,1.42396,1.42448,193400000.0
2006-10-12 19:25:00,1.42462,1.42463,1.42387,1.42439,194000000.0
2006-10-12 19:30:00,1.42443,1.42474,1.42418,1.42469,251000001.0
2006-10-12 19:35:00,1.42465,1.42515,1.42436,1.425,144400000.0
2006-10-12 19:40:00,1.42462,1.42478,1.42416,1.42469,212400001.0
2006-10-12 19:45:00,1.42443,1.4249,1.42414,1.42474,226800001.0
2006-10-12 19:50:00,1.42493,1.42493,1.42432,1.42472,213300001.0
2006-10-12 19:55:00,1.42471,1.4251,1.42451,1.42479,171500001.0
2006-10-12 20:00:00,1.42478,1.42505,1.4243,1.42454,242600001.0
2006-10-12 20:05:00,1.42454,1.42474,1.42423,1.42456,194600001.0
2006-10-12 20:10:00,1.42413,1.42488,1.42406,1.42462,174900001.0
2006-10-12 20:15:00,1.42467,1.4253,1.42418,1.4253,221400001.0
2006-10-12 20:20:00,1.42524,1.4253,1.42483,1.42515,193300000.0
2006-10-12 20:25:00,1.42535,1.4254,1.42463,1.42524,220800001.0
2006-10-12 20:30:00,1.42539,1.42539,1.42466,1.42491,195900000.0
2006-10-12 20:35:00,1.42491,1.42544,1.42481,1.42508,227700001.0
2006-10-12 20:40:00,1.42512,1.42555,1.42505,1.42535,202800000.0
2006-10-12 20:45:00,1.42521,1.42551,1.42481,1.42491,210200000.0
2006-10-12 20:50:00,1.42478,1.42511,1.42473,1.42507,177600000.0
2006-10-12 20:55:00,1.42517,1.42529,1.42456,1.42493,196600000.0
2006-10-12 21:00:00,1.42484,1.42534,1.42452,1.42531,173300001.0
2006-10-12 21:05:00,1.42519,1.42559,1.42475,1.42499,178500000.0
2006-10-12 21:10:00,1.42496,1.42545,1.42485,1.4249,214300001.0
2006-10-12 21:15:00,1.4249,1.42527,1.42437,1.42495,192200001.0
2006-10-12 21:20:00,1.42501,1.42521,1.42445,1.42496,221400001.0
2006-10-12 21:25:00,1.42499,1.42509,1.42443,1.42471,214400001.0
2006-10-12 21:30:00,1.42472,1.42485,1.42439,1.42466,148900000.0
2006-10-12 21:35:00,1.4246,1.42509,1.42425,1.42483,173800000.0
2006-10-12 21:40:00,1.42473,1.42497,1.4242,1.42427,178300001.0
2006-10-12 21:45:00,1.42442,1.42449,1.42408,1.42423,186200000.0
2006-10-12 21:50:00,1.42426,1.42441,1.42389,1.42406,231100001.0
2006-10-12 21:55:00,1.42403,1.42481,1.42387,1.4246,201700000.0
2006-10-12 22:00:00,1.42464,1.42498,1.42445,1.42478,162400001.0
2006-10-12 22:05:00,1.42494,1.42494,1.42383,1.42395,172800000.0
2006-10-12 22:10:00,1.42399,1.42425,1.42377,1.42377,199700000.0
2006-10-12 22:15:00,1.42384,1.424,1.4232,1.42334,164800001.0
2006-10-12 22:20:00,1.42332,1.42345,1.42284,1.42303,193000001.0
2006-10-12 22:25:00,1.42303,1.42374,1.42284,1.42373,175100000.0
2006-10-12 22:30:00,1.42384,1.42421,1.42348,1.42391,246800002.0
2006-10-12 22:35:00,1.42396,1.42398,1.42299,1.42359,237900000.0
2006-10-12 22:40:00,1.42363,1.42385,1.42322,1.42373,171100001.0
2006-10-12 22:45:00,1.4237,1.42372,1.42254,1.42279,155800000.0
2006-10-12 22:50:00,1.42291,1.42314,1.42245,1.42273,213500000.0
2006-10-12 22:55:00,1.42293,1.42304,1.42254,1.42296,181600000.0
2006-10-12 23:00:00,1.42217,1.42298,1.42199,1.42297,173200000.0
2006-10-12 23:05:00,1.42288,1.42312,1.42264,1.42285,191800000.0
2006-10-12 23:10:00,1.42275,1.42334,1.42257,1.42301,266500002.0
2006-10-12 23:15:00,1.42298,1.42324,1.42235,1.42265,224300001.0
2006-10-12 23:20:00,1.42288,1.4231,1.4226,1.42262,157100000.0
2006-10-12 23:25:00,1.42258,1.42309,1.42217,1.42293,225100000.0
2006-10-12 23:30:00,1.42275,1.42329,1.42275,1.42304,171900000.0
2006-10-12 23:35:00,1.4231,1.42324,1.42278,1.42288,201700000.0
2006-10-12 23:40:00,1.42303,1.42303,1.42219,1.4228,195000000.0
2006-10-12 23:45:00,1.42269,1.42292,1.42196,1.42242,202800000.0
2006-10-12 23:50:00,1.42261,1.42351,1.42255,1.42291,205000000.0
2006-10-12 23:55:00,1.42323,1.42352,1.42294,1.42332,210300002.0
2006-10-13 00:00:00,1.42337,1.42365,1.42282,1.42365,247300003.0
2006-10-13 00:05:00,1.42387,1.42422,1.42363,1.42384,224200002.0
2006-10-13 00:10:00,1.42394,1.42409,1.42344,1.42373,206900000.0
2006-10-13 00:15:00,1.42352,1.42366,1.42307,1.42338,142400000.0
2006-10-13 00:20:00,1.42334,1.42363,1.42283,1.42348,204000000.0
2006-10-13 00:25:00,1.4233,1.42365,1.4232,1.42338,210900000.0
2006-10-13 00:30:00,1.42318,1.42363,1.42318,1.42319,195100001.0
2006-10-13 00:35:00,1.42345,1.42354,1.42312,1.42326,137100000.0
2006-10-13 00:40:00,1.42334,1.42351,1.4228,1.4234,161600000.0
2006-10-13 00:45:00,1.42348,1.42375,1.42319,1.42338,179800001.0
2006-10-13 00:50:00,1.42361,1.42379,1.42331,1.42369,186100000.0
2006-10-13 00:55:00,1.42369,1.42405,1.42332,1.4239,149200000.0
2006-10-13 01:00:00,1.42398,1.42402,1.42352,1.42384,217300001.0
2006-10-13 01:05:00,1.42394,1.42414,1.42351,1.42406,219200001.0
2006-10-13 01:10:00,1.42408,1.42468,1.42387,1.42435,187000002.0
2006-10-13 01:15:00,1.42457,1.42518,1.4244,1.42458,198100000.0
2006-10-13 01:20:00,1.4246,1.42478,1.42412,1.42458,224100002.0
2006-10-13 01:25:00,1.4246,1.42509,1.42431,1.42453,235500001.0
2006-10-13 01:30:00,1.42461,1.42471,1.42399,1.42432,162500000.0
2006-10-13 01:35:00,1.4243,1.42459,1.42404,1.42439,223900001.0
2006-10-13 01:40:00,1.42439,1.42465,1.42384,1.42441,191800001.0
2006-10-13 01:45:00,1.42441,1.42456,1.4238,1.42425,179200001.0
2006-10-13 01:50:00,1.42421,1.42445,1.4239,1.42432,202700000.0
2006-10-13 01:55:00,1.42429,1.42445,1.42388,1.4241,183100000.0
2006-10-13 02:00:00,1.42365,1.42431,1.42341,1.42419,323400000.0
2006-10-13 02:05:00,1.42404,1.42465,1.42399,1.42434,614800000.0
2006-10-13 02:10:00,1.42368,1.42398,1.42302,1.42311,411400001.0
2006-10-13 02:15:00,1.42287,1.42287,1.42192,1.42246,595600002.0
2006-10-13 02:20:00,1.4225,1.42289,1.42212,1.42263,213400002.0
2006-10-13 02:25:00,1.42257,1.42293,1.42226,1.42273,307400000.0
2006-10-13 02:30:00,1.42301,1.42301,1.42228,1.42244,398700001.0
2006-10-13 02:35:00,1.42251,1.42265,1.42195,1.42208,288200000.0
2006-10-13 02:40:00,1.42223,1.42246,1.42207,1.42244,190800001.0
2006-10-13 02:45:00,1.42212,1.42256,1.42185,1.42191,568300000.0
2006-10-13 02:50:00,1.42216,1.42253,1.42188,1.42223,309900004.0
2006-10-13 02:55:00,1.42245,1.42275,1.42222,1.42233,245600000.0
2006-10-13 03:00:00,1.42228,1.42261,1.42213,1.42225,322300001.0
2006-10-13 03:05:00,1.42225,1.42301,1.42221,1.42291,314300001.0
2006-10-13 03:10:00,1.42239,1.42392,1.42234,1.42366,222700000.0
2006-10-13 03:15:00,1.42332,1.42448,1.42332,1.42446,191600001.0
2006-10-13 03:20:00,1.42399,1.4245,1.42269,1.42303,282200001.0
2006-10-13 03:25:00,1.42345,1.4236,1.42282,1.4235,368300003.0
2006-10-13 03:30:00,1.4235,1.42454,1.42321,1.42405,218200000.0
2006-10-13 03:35:00,1.42416,1.42454,1.42392,1.42409,272300001.0
2006-10-13 03:40:00,1.42386,1.42461,1.42377,1.42388,326800001.0
2006-10-13 03:45:00,1.42382,1.42393,1.42345,1.42362,170800000.0
2006-10-13 03:50:00,1.42384,1.42391,1.42299,1.42331,320900000.0
2006-10-13 03:55:00,1.42364,1.42394,1.42299,1.42348,589700001.0
2006-10-13 04:00:00,1.42351,1.42375,1.42313,1.42326,559100001.0
2006-10-13 04:05:00,1.42307,1.42412,1.42307,1.42392,527400001.0
2006-10-13 04:10:00,1.42382,1.42398,1.42345,1.42364,368900001.0
2006-10-13 04:15:00,1.42365,1.4239,1.42349,1.4236,472800000.0
2006-10-13 04:20:00,1.42348,1.42378,1.42324,1.4234,457300003.0
2006-10-13 04:25:00,1.42337,1.42377,1.42313,1.42352,516800000.0
2006-10-13 04:30:00,1.42332,1.4237,1.4232,1.42346,193100000.0
2006-10-13 04:35:00,1.42352,1.42394,1.42309,1.4234,470000000.0
2006-10-13 04:40:00,1.42335,1.42423,1.42335,1.42399,261100000.0
2006-10-13 04:45:00,1.42377,1.42418,1.42334,1.42367,269900000.0
2006-10-13 04:50:00,1.42383,1.42411,1.42345,1.42369,205000000.0
2006-10-13 04:55:00,1.42389,1.42421,1.42351,1.42371,239100000.0
2006-10-13 05:00:00,1.42409,1.42436,1.42383,1.42389,498900000.0
2006-10-13 05:05:00,1.42392,1.4243,1.42378,1.42379,1139300005.0
2006-10-13 05:10:00,1.42382,1.42414,1.42365,1.42374,879900003.0
2006-10-13 05:15:00,1.42387,1.42411,1.42352,1.42355,947800002.0
2006-10-13 05:20:00,1.42359,1.42415,1.42357,1.42376,1100000002.0
2006-10-13 05:25:00,1.42393,1.4241,1.42364,1.42383,1089900003.0
2006-10-13 05:30:00,1.42383,1.42413,1.42364,1.42364,906900003.0
2006-10-13 05:35:00,1.42387,1.42428,1.4237,1.42418,771100001.0
2006-10-13 05:40:00,1.42404,1.42439,1.42394,1.42407,649300001.0
2006-10-13 05:45:00,1.42409,1.4243,1.42372,1.42377,993700000.0
2006-10-13 05:50:00,1.42387,1.42439,1.42356,1.42395,909300002.0
2006-10-13 05:55:00,1.42385,1.42436,1.42364,1.42376,838400004.0
2006-10-13 06:00:00,1.42371,1.42401,1.4236,1.4237,900200003.0
2006-10-13 06:05:00,1.42367,1.42387,1.42345,1.42367,1718400004.0
2006-10-13 06:10:00,1.42359,1.42388,1.42333,1.42343,1763600006.0
2006-10-13 06:15:00,1.42344,1.4238,1.42311,1.4237,935900004.0
2006-10-13 06:20:00,1.42363,1.42383,1.4234,1.42363,1465300003.0
2006-10-13 06:25:00,1.42355,1.42377,1.42335,1.42337,1396000001.0
2006-10-13 06:30:00,1.42334,1.42366,1.42332,1.42353,1045900003.0
2006-10-13 06:35:00,1.42343,1.42374,1.4234,1.42358,628500000.0
2006-10-13 06:40:00,1.42356,1.42379,1.42327,1.42349,1028700001.0
2006-10-13 06:45:00,1.42347,1.42368,1.42337,1.42353,818600004.0
2006-10-13 06:50:00,1.42361,1.42374,1.42337,1.42354,570900001.0
2006-10-13 06:55:00,1.42354,1.42388,1.42347,1.42364,954100002.0
2006-10-13 07:00:00,1.42379,1.42387,1.42333,1.42347,1281300004.0
2006-10-13 07:05:00,1.42358,1.42362,1.42328,1.42334,985900002.0
2006-10-13 07:10:00,1.42346,1.4235,1.4232,1.42335,1804400001.0
2006-10-13 07:15:00,1.42353,1.4239,1.4232,1.4237,1498700006.0
2006-10-13 07:20:00,1.42358,1.42411,1.42354,1.42373,1910600004.0
2006-10-13 07:25:00,1.42379,1.42431,1.42378,1.42398,1221000001.0
2006-10-13 07:30:00,1.42402,1.42454,1.42396,1.42423,1900800004.0
2006-10-13 07:35:00,1.42434,1.42476,1.42432,1.42466,1311000000.0
2006-10-13 07:40:00,1.42459,1.42469,1.42422,1.42432,1800600003.0
2006-10-13 07:45:00,1.42437,1.42447,1.42368,1.42392,2932300007.0
2006-10-13 07:50:00,1.42387,1.42402,1.42334,1.42364,2628000007.0
2006-10-13 07:55:00,1.42365,1.42381,1.42329,1.42354,2783500005.0
2006-10-13 08:00:00,1.42344,1.42349,1.42293,1.42308,2037600005.0
2006-10-13 08:05:00,1.42306,1.42382,1.42291,1.42359,2357600002.0
2006-10-13 08:10:00,1.42355,1.42386,1.42315,1.4232,1524400003.0
2006-10-13 08:15:00,1.42315,1.4233,1.42286,1.42327,1347600004.0
2006-10-13 08:20:00,1.42326,1.42342,1.42274,1.42305,1681500002.0
2006-10-13 08:25:00,1.42316,1.42318,1.42266,1.42285,2262100004.0
2006-10-13 08:30:00,1.42273,1.42336,1.42271,1.42313,1824800006.0
2006-10-13 08:35:00,1.42316,1.42364,1.42301,1.42321,2248600001.0
2006-10-13 08:40:00,1.42308,1.42385,1.42301,1.42372,2077700005.0
2006-10-13 08:45:00,1.4237,1.42415,1.42352,1.42362,2711300004.0
2006-10-13 08:50:00,1.42384,1.42404,1.42286,1.42302,2877300006.0
2006-10-13 08:55:00,1.42305,1.42354,1.42261,1.42307,2374500008.0
2006-10-13 09:00:00,1.42313,1.42362,1.42297,1.42325,2760000004.0
2006-10-13 09:05:00,1.42309,1.4235,1.42248,1.42282,2073200005.0
2006-10-13 09:10:00,1.42282,1.4231,1.42264,1.42295,2227100004.0
2006-10-13 09:15:00,1.42284,1.42326,1.42257,1.42302,2209800006.0
2006-10-13 09:20:00,1.42298,1.42342,1.42289,1.42296,1704800007.0
2006-10-13 09:25:00,1.42305,1.42337,1.42298,1.42314,2342100004.0
2006-10-13 09:30:00,1.42314,1.42341,1.42276,1.42293,2213400005.0
2006-10-13 09:35:00,1.42289,1.42315,1.4222,1.42246,1909200004.0
2006-10-13 09:40:00,1.42254,1.42276,1.42213,1.42217,2145500002.0
2006-10-13 09:45:00,1.4224,1.42347,1.42232,1.42328,2086100005.0
2006-10-13 09:50:00,1.42304,1.42329,1.42284,1.42298,2276500004.0
2006-10-13 09:55:00,1.42288,1.42317,1.42274,1.42304,2956600002.0
2006-10-13 10:00:00,1.42299,1.42312,1.42255,1.42295,2331400002.0
2006-10-13 10:05:00,1.42267,1.42301,1.42213,1.42254,2535000003.0
2006-10-13 10:10:00,1.42253,1.42268,1.42232,1.42244,2196200002.0
2006-10-13 10:15:00,1.42263,1.42346,1.42263,1.42307,1970600004.0
2006-10-13 10:20:00,1.42299,1.42326,1.42265,1.42265,2033100003.0
2006-10-13 10:25:00,1.42273,1.42283,1.42234,1.4225,2463400005.0
2006-10-13 10:30:00,1.4228,1.42297,1.4223,1.42245,2615500004.0
2006-10-13 10:35:00,1.42243,1.42316,1.42223,1.42279,2417700005.0
2006-10-13 10:40:00,1.4227,1.42281,1.42201,1.4223,2474900007.0
2006-10-13 10:45:00,1.42237,1.42253,1.42219,1.4224,2014900003.0
2006-10-13 10:50:00,1.42234,1.4226,1.42191,1.4224,2237100005.0
2006-10-13 10:55:00,1.42231,1.42292,1.42209,1.42272,2540700007.0
2006-10-13 11:00:00,1.42292,1.42308,1.42239,1.42245,2340200004.0
2006-10-13 11:05:00,1.42242,1.42276,1.42225,1.42258,2082700005.0
2006-10-13 11:10:00,1.42265,1.42306,1.42253,1.42304,2453300007.0
2006-10-13 11:15:00,1.42318,1.42422,1.42318,1.42396,2114000001.0
2006-10-13 11:20:00,1.42387,1.42455,1.42385,1.42438,2830200007.0
2006-10-13 11:25:00,1.42437,1.42448,1.42392,1.42424,2379500009.0
2006-10-13 11:30:00,1.42428,1.42438,1.42373,1.42385,2680000003.0
2006-10-13 11:35:00,1.42405,1.42414,1.42345,1.42364,2781800009.0
2006-10-13 11:40:00,1.42372,1.42399,1.42354,1.42366,3104600004.0
2006-10-13 11:45:00,1.42378,1.42399,1.42334,1.42356,2395700004.0
2006-10-13 11:50:00,1.42365,1.4242,1.42352,1.4237,1292300001.0
2006-10-13 11:55:00,1.42376,1.42382,1.42307,1.42334,2378200004.0
2006-10-13 12:00:00,1.42341,1.42341,1.42274,1.42287,2088800003.0
2006-10-13 12:05:00,1.42294,1.42326,1.42256,1.42273,2013800002.0
2006-10-13 12:10:00,1.42281,1.42293,1.42195,1.42226,1969300001.0
2006-10-13 12:15:00,1.42229,1.4227,1.42226,1.42253,1699900004.0
2006-10-13 12:20:00,1.42255,1.42267,1.42216,1.42216,2049500004.0
2006-10-13 12:25:00,1.42245,1.42259,1.42211,1.42229,2459400008.0
2006-10-13 12:30:00,1.42231,1.42263,1.42204,1.42219,2629000007.0
2006-10-13 12:35:00,1.42229,1.42285,1.42194,1.42253,2724400004.0
2006-10-13 12:40:00,1.42254,1.423,1.42245,1.42275,2047700004.0
2006-10-13 12:45:00,1.42275,1.42285,1.42211,1.42223,2318300006.0
2006-10-13 12:50:00,1.42227,1.42237,1.42193,1.422,1980200005.0
2006-10-13 12:55:00,1.42189,1.42248,1.42155,1.4224,2392400007.0
2006-10-13 13:00:00,1.42241,1.42241,1.42079,1.42125,1602000002.0
2006-10-13 13:05:00,1.42124,1.42198,1.42114,1.42169,1336100003.0
2006-10-13 13:10:00,1.42179,1.42201,1.4215,1.42183,1572500002.0
2006-10-13 13:15:00,1.42196,1.42246,1.42173,1.42225,1320300001.0
2006-10-13 13:20:00,1.42227,1.42262,1.42217,1.4225,1225000005.0
2006-10-13 13:25:00,1.42241,1.42278,1.42233,1.42263,1715100003.0
2006-10-13 13:30:00,1.42269,1.42273,1.42233,1.4225,2068500007.0
2006-10-13 13:35:00,1.42263,1.42301,1.42249,1.42282,1899500002.0
2006-10-13 13:40:00,1.42269,1.42308,1.42239,1.42259,1254500001.0
2006-10-13 13:45:00,1.42257,1.4232,1.4223,1.42297,1929700006.0
2006-10-13 13:50:00,1.42285,1.4238,1.42273,1.42351,1811800001.0
2006-10-13 13:55:00,1.42331,1.42342,1.42273,1.42326,1704300002.0
2006-10-13 14:00:00,1.42316,1.42414,1.42311,1.42382,1831500004.0
2006-10-13 14:05:00,1.42388,1.42459,1.42359,1.42443,1586700003.0
2006-10-13 14:10:00,1.42453,1.42483,1.42404,1.42419,1002300000.0
2006-10-13 14:15:00,1.42418,1.42446,1.42387,1.42427,2142700009.0
2006-10-13 14:20:00,1.42455,1.42607,1.4244,1.42574,1738700001.0
2006-10-13 14:25:00,1.42579,1.42625,1.42516,1.42521,1619600004.0
2006-10-13 14:30:00,1.42499,1.42634,1.42356,1.42456,235200002.0
2006-10-13 14:35:00,1.4247,1.42507,1.42321,1.4233,207400001.0
2006-10-13 14:40:00,1.42354,1.42436,1.42302,1.42436,275600003.0
2006-10-13 14:45:00,1.42429,1.42471,1.4238,1.42457,206100000.0
2006-10-13 14:50:00,1.42466,1.425,1.4239,1.42396,155100000.0
2006-10-13 14:55:00,1.42435,1.42438,1.42369,1.42388,189700000.0
2006-10-13 15:00:00,1.42395,1.42444,1.42322,1.42345,244600003.0
2006-10-13 15:05:00,1.42335,1.42361,1.42283,1.42325,188900001.0
2006-10-13 15:10:00,1.42298,1.42341,1.42273,1.42326,183000000.0
2006-10-13 15:15:00,1.42331,1.42362,1.42294,1.42301,191400001.0
2006-10-13 15:20:00,1.42319,1.42384,1.4229,1.42372,191100001.0
2006-10-13 15:25:00,1.42342,1.4238,1.4232,1.42349,167000000.0
2006-10-13 15:30:00,1.42378,1.42378,1.4231,1.42324,191700000.0
2006-10-13 15:35:00,1.42316,1.4243,1.42292,1.42398,244800001.0
2006-10-13 15:40:00,1.42422,1.42452,1.42377,1.42418,169500000.0
2006-10-13 15:45:00,1.42398,1.42412,1.42309,1.4235,209800000.0
2006-10-13 15:50:00,1.42346,1.42366,1.42308,1.42311,176800000.0
2006-10-13 15:55:00,1.42343,1.42471,1.42315,1.42466,165900001.0
2006-10-13 16:00:00,1.42489,1.42489,1.42228,1.42228,159900000.0
2006-10-13 16:05:00,1.42211,1.42256,1.42179,1.42218,171800000.0
2006-10-13 16:10:00,1.42231,1.42278,1.42228,1.42252,187100000.0
2006-10-13 16:15:00,1.42223,1.42254,1.42165,1.42235,150800000.0
2006-10-13 16:20:00,1.4221,1.42278,1.42188,1.42217,216300002.0
2006-10-13 16:25:00,1.42226,1.42257,1.42159,1.42212,197600001.0
2006-10-13 16:30:00,1.42215,1.42246,1.42158,1.42171,275400002.0
2006-10-13 16:35:00,1.4219,1.42203,1.42062,1.42071,214200000.0
2006-10-13 16:40:00,1.42072,1.42113,1.41991,1.42091,198000000.0
2006-10-13 16:45:00,1.42094,1.42146,1.4207,1.4213,203200000.0
2006-10-13 16:50:00,1.42121,1.42121,1.42042,1.42094,219000001.0
2006-10-13 16:55:00,1.42108,1.4215,1.42041,1.4215,200600000.0
2006-10-13 17:00:00,1.42109,1.42159,1.42076,1.42089,230000001.0
2006-10-13 17:05:00,1.42067,1.42108,1.42049,1.42108,208800002.0
2006-10-13 17:10:00,1.42079,1.42109,1.42054,1.42076,229100000.0
2006-10-13 17:15:00,1.42101,1.42105,1.42038,1.42093,203400000.0
2006-10-13 17:20:00,1.42112,1.42112,1.42023,1.42065,189700000.0
2006-10-13 17:25:00,1.42054,1.4209,1.42049,1.42081,191400000.0
2006-10-13 17:30:00,1.42083,1.42115,1.42035,1.42042,220600001.0
2006-10-13 17:35:00,1.42051,1.42084,1.4201,1.4205,181900000.0
2006-10-13 17:40:00,1.42035,1.42068,1.42016,1.42016,180500001.0
2006-10-13 17:45:00,1.42029,1.42049,1.41978,1.42007,217100000.0
2006-10-13 17:50:00,1.42016,1.42031,1.41964,1.41998,206000000.0
2006-10-13 17:55:00,1.41995,1.42091,1.41962,1.42056,227600001.0
2006-10-13 18:00:00,1.42072,1.42129,1.42015,1.42104,247800000.0
2006-10-13 18:05:00,1.42118,1.42146,1.42072,1.42091,208000000.0
2006-10-13 18:10:00,1.42092,1.42103,1.42031,1.42077,164700000.0
2006-10-13 18:15:00,1.42068,1.4217,1.42064,1.42125,236200000.0
2006-10-13 18:20:00,1.4213,1.42152,1.42105,1.42144,213600001.0
2006-10-13 18:25:00,1.42189,1.42215,1.42173,1.42192,186100000.0
2006-10-13 18:30:00,1.42203,1.42232,1.42177,1.42209,190400000.0
2006-10-13 18:35:00,1.42189,1.42224,1.42162,1.42224,210900001.0
2006-10-13 18:40:00,1.42228,1.42254,1.42208,1.42236,179600000.0
2006-10-13 18:45:00,1.42255,1.42258,1.42209,1.42223,149800000.0
2006-10-13 18:50:00,1.42235,1.42273,1.42209,1.42249,239400002.0
2006-10-13 18:55:00,1.42216,1.42265,1.42196,1.42242,175200000.0
2006-10-13 19:00:00,1.42264,1.4228,1.42234,1.42265,213600000.0
2006-10-13 19:05:00,1.42267,1.42279,1.42192,1.42222,171800000.0
2006-10-13 19:10:00,1.42238,1.42263,1.42197,1.42258,196300000.0
2006-10-13 19:15:00,1.42246,1.42299,1.42219,1.42269,183900000.0
2006-10-13 19:20:00,1.42271,1.4228,1.42231,1.42268,221600000.0
2006-10-13 19:25:00,1.4228,1.42282,1.42217,1.42265,172200000.0
2006-10-13 19:30:00,1.42273,1.42274,1.42239,1.42242,244300002.0
2006-10-13 19:35:00,1.42236,1.42249,1.4219,1.42224,171600000.0
2006-10-13 19:40:00,1.42212,1.42305,1.42211,1.42305,215300000.0
2006-10-13 19:45:00,1.42287,1.42366,1.42275,1.42334,203800000.0
2006-10-13 19:50:00,1.42356,1.42368,1.42318,1.42337,237400002.0
2006-10-13 19:55:00,1.42331,1.42383,1.42326,1.42327,144200000.0
2006-10-13 20:00:00,1.42331,1.42359,1.42294,1.42335,212800001.0
2006-10-13 20:05:00,1.42337,1.42368,1.42331,1.42336,136500000.0
2006-10-13 20:10:00,1.42311,1.42358,1.42279,1.42329,200000000.0
2006-10-13 20:15:00,1.42327,1.42332,1.42271,1.42305,224500000.0
2006-10-13 20:20:00,1.42305,1.4231,1.42263,1.4227,169700000.0
2006-10-13 20:25:00,1.42307,1.42309,1.42241,1.42284,249000000.0
2006-10-13 20:30:00,1.42296,1.42313,1.4225,1.42287,202700001.0
2006-10-13 20:35:00,1.4227,1.42316,1.42253,1.42276,199100000.0
2006-10-13 20:40:00,1.42276,1.42295,1.4222,1.4225,198300000.0
2006-10-13 20:45:00,1.42235,1.42288,1.42235,1.42287,204700000.0
2006-10-13 20:50:00,1.42277,1.42313,1.42268,1.42284,176700001.0
2006-10-13 20:55:00,1.42287,1.42325,1.42275,1.42308,187100001.0
2006-10-13 21:00:00,1.4229,1.42303,1.42237,1.42293,185200000.0
2006-10-13 21:05:00,1.42255,1.42292,1.42253,1.42271,174700000.0
2006-10-13 21:10:00,1.42259,1.4227,1.42213,1.42234,232300002.0
2006-10-13 21:15:00,1.42231,1.4227,1.42193,1.42223,208700000.0
2006-10-13 21:20:00,1.42228,1.42255,1.42179,1.42206,202200000.0
2006-10-13 21:25:00,1.42213,1.42237,1.42191,1.42231,184200000.0
2006-10-13 21:30:00,1.42228,1.42228,1.42192,1.4221,213800001.0
2006-10-13 21:35:00,1.42203,1.42233,1.42171,1.42207,167000000.0
2006-10-13 21:40:00,1.42205,1.42234,1.42203,1.42216,145100000.0
2006-10-13 21:45:00,1.42217,1.42241,1.42193,1.42241,214300000.0
2006-10-13 21:50:00,1.4226,1.42265,1.42202,1.42213,190800000.0
2006-10-13 21:55:00,1.42215,1.4224,1.42187,1.42218,242300000.0
2006-10-13 22:00:00,1.4223,1.42262,1.42221,1.42238,186400000.0
2006-10-13 22:05:00,1.42236,1.42271,1.42218,1.42251,172500000.0
2006-10-13 22:10:00,1.42257,1.4227,1.42233,1.42238,215500000.0
2006-10-13 22:15:00,1.42249,1.42287,1.42237,1.42261,176600000.0
2006-10-13 22:20:00,1.42261,1.42294,1.42223,1.42294,177700000.0
2006-10-13 22:25:00,1.4229,1.42327,1.42255,1.42287,184600001.0
2006-10-13 22:30:00,1.42282,1.42334,1.42226,1.42307,189200000.0
2006-10-13 22:35:00,1.42316,1.42371,1.42275,1.42333,229900002.0
2006-10-13 22:40:00,1.42341,1.4236,1.42303,1.42335,167900001.0
2006-10-13 22:45:00,1.42324,1.42332,1.42278,1.42291,173800000.0
2006-10-13 22:50:00,1.42296,1.42313,1.4228,1.4228,184100000.0
2006-10-13 22:55:00,1.423,1.4232,1.4229,1.4232,227500000.0
2006-10-15 23:05:00,1.4228,1.42297,1.42242,1.42255,103100000.0
2006-10-15 23:10:00,1.42247,1.42285,1.42212,1.4226,226500001.0
2006-10-15 23:15:00,1.42248,1.42265,1.4219,1.42255,198000000.0
2006-10-15 23:20:00,1.42266,1.42279,1.42215,1.42242,208400002.0
2006-10-15 23:25:00,1.42247,1.42247,1.42172,1.42207,237500001.0
2006-10-15 23:30:00,1.42199,1.42233,1.4219,1.42199,162900000.0
2006-10-15 23:35:00,1.42219,1.42219,1.42162,1.42189,208200001.0
2006-10-15 23:40:00,1.42209,1.42225,1.42156,1.42204,255200001.0
2006-10-15 23:45:00,1.42187,1.42214,1.42154,1.42173,230500001.0
2006-10-15 23:50:00,1.42184,1.42206,1.42131,1.42131,169100001.0
2006-10-15 23:55:00,1.42176,1.4221,1.42164,1.42176,163700000.0
2006-10-16 00:00:00,1.42195,1.42195,1.4209,1.42115,206900001.0
2006-10-16 00:05:00,1.42128,1.42206,1.42117,1.42182,239400000.0
2006-10-16 00:10:00,1.4219,1.42214,1.42149,1.42174,222500003.0
2006-10-16 00:15:00,1.42152,1.42183,1.42138,1.42158,151500000.0
2006-10-16 00:20:00,1.42149,1.42189,1.42047,1.42075,197500001.0
2006-10-16 00:25:00,1.42071,1.42083,1.42035,1.42045,225900000.0
2006-10-16 00:30:00,1.42022,1.42104,1.42022,1.42073,175500000.0
2006-10-16 00:35:00,1.42106,1.42121,1.42057,1.42104,148000000.0
2006-10-16 00:40:00,1.42116,1.42126,1.42017,1.42079,153000000.0
2006-10-16 00:45:00,1.42081,1.42095,1.42058,1.42061,144200001.0
2006-10-16 00:50:00,1.42068,1.42111,1.42048,1.42072,160200000.0
2006-10-16 00:55:00,1.42067,1.42099,1.4202,1.42099,142900000.0
2006-10-16 01:00:00,1.42084,1.42103,1.42042,1.42066,181000001.0
2006-10-16 01:05:00,1.42072,1.4214,1.42041,1.42102,178400000.0
2006-10-16 01:10:00,1.42098,1.42124,1.42072,1.42091,198600001.0
2006-10-16 01:15:00,1.42095,1.42103,1.42062,1.42084,176100001.0
2006-10-16 01:20:00,1.42089,1.42112,1.42036,1.42096,201300000.0
2006-10-16 01:25:00,1.42088,1.42116,1.42047,1.42115,207500000.0
2006-10-16 01:30:00,1.42125,1.42125,1.42046,1.42084,189700000.0
2006-10-16 01:35:00,1.42076,1.42108,1.42044,1.42084,181500001.0
2006-10-16 01:40:00,1.4208,1.42117,1.42061,1.42089,155500000.0
2006-10-16 01:45:00,1.42087,1.42107,1.42057,1.4209,172000000.0
2006-10-16 01:50:00,1.42092,1.42109,1.42056,1.42066,202600001.0
2006-10-16 01:55:00,1.42061,1.42067,1.42013,1.42052,202100001.0
2006-10-16 02:00:00,1.42025,1.42076,1.41996,1.42051,356400002.0
2006-10-16 02:05:00,1.42061,1.42121,1.42061,1.42114,546900000.0
2006-10-16 02:10:00,1.42075,1.42112,1.42075,1.42104,482500003.0
2006-10-16 02:15:00,1.42094,1.42147,1.42045,1.4212,609500002.0
2006-10-16 02:20:00,1.42133,1.42157,1.42103,1.4214,175400000.0
2006-10-16 02:25:00,1.4214,1.42161,1.42074,1.42141,334800000.0
2006-10-16 02:30:00,1.4216,1.42195,1.42136,1.42192,460400001.0
2006-10-16 02:35:00,1.42188,1.42193,1.42124,1.4215,322000000.0
2006-10-16 02:40:00,1.4217,1.4217,1.4214,1.42162,133200000.0
2006-10-16 02:45:00,1.42112,1.42181,1.42097,1.42141,606900000.0
2006-10-16 02:50:00,1.42163,1.42189,1.42122,1.42138,262200000.0
2006-10-16 02:55:00,1.42133,1.42133,1.42068,1.42076,290800000.0
2006-10-16 03:00:00,1.42087,1.42122,1.42064,1.42085,388600004.0
2006-10-16 03:05:00,1.42092,1.42146,1.42075,1.42121,345000002.0
2006-10-16 03:10:00,1.42067,1.4211,1.42036,1.42074,181500000.0
2006-10-16 03:15:00,1.42046,1.42114,1.42046,1.42085,166100001.0
2006-10-16 03:20:00,1.42034,1.42085,1.42033,1.42034,259100000.0
2006-10-16 03:25:00,1.42085,1.42085,1.42038,1.42053,332200000.0
2006-10-16 03:30:00,1.42061,1.42078,1.42013,1.42021,197700000.0
2006-10-16 03:35:00,1.42025,1.42098,1.42,1.42035,286000001.0
2006-10-16 03:40:00,1.42026,1.42093,1.42018,1.42075,229500000.0
2006-10-16 03:45:00,1.42076,1.42129,1.42064,1.42071,182900000.0
2006-10-16 03:50:00,1.42102,1.42117,1.4204,1.4204,383300002.0
2006-10-16 03:55:00,1.42079,1.42126,1.42046,1.42096,651200002.0
2006-10-16 04:00:00,1.42088,1.42104,1.42011,1.42014,579200002.0
2006-10-16 04:05:00,1.42019,1.42122,1.42019,1.42098,521600002.0
2006-10-16 04:10:00,1.42077,1.42091,1.4202,1.42049,376800001.0
2006-10-16 04:15:00,1.42036,1.42094,1.42036,1.42077,409000000.0
2006-10-16 04:20:00,1.4209,1.4212,1.42054,1.42059,300500000.0
2006-10-16 04:25:00,1.42053,1.42131,1.42045,1.42114,518400001.0
2006-10-16 04:30:00,1.4207,1.4213,1.4206,1.4212,296700002.0
2006-10-16 04:35:00,1.42109,1.42149,1.42066,1.42105,494500002.0
2006-10-16 04:40:00,1.42113,1.42154,1.42079,1.42141,258300001.0
2006-10-16 04:45:00,1.42135,1.42171,1.42094,1.42116,297200001.0
2006-10-16 04:50:00,1.42157,1.42181,1.42098,1.42111,241900003.0
2006-10-16 04:55:00,1.42145,1.42177,1.42115,1.4213,264400001.0
2006-10-16 05:00:00,1.42169,1.42185,1.42139,1.42147,519300001.0
2006-10-16 05:05:00,1.42149,1.42197,1.42144,1.42165,1147100003.0
2006-10-16 05:10:00,1.4217,1.42198,1.42158,1.42159,789800000.0
2006-10-16 05:15:00,1.42165,1.4221,1.42153,1.42156,902700001.0
2006-10-16 05:20:00,1.4217,1.42178,1.42136,1.42149,1119200001.0
2006-10-16 05:25:00,1.42175,1.42185,1.42138,1.4216,1051600001.0
2006-10-16 05:30:00,1.42163,1.42197,1.4214,1.42149,867900001.0
2006-10-16 05:35:00,1.42173,1.42182,1.42143,1.42163,696900002.0
2006-10-16 05:40:00,1.42145,1.42196,1.42137,1.42172,719700001.0
2006-10-16 05:45:00,1.42189,1.4226,1.42183,1.4222,998200000.0
2006-10-16 05:50:00,1.42208,1.42245,1.42204,1.42238,1150400002.0
2006-10-16 05:55:00,1.42215,1.42227,1.42189,1.42197,781200002.0
2006-10-16 06:00:00,1.42205,1.42226,1.42182,1.42215,842700001.0
2006-10-16 06:05:00,1.42214,1.42234,1.42183,1.42205,1646800003.0
2006-10-16 06:10:00,1.42224,1.42245,1.42187,1.42194,1669600006.0
2006-10-16 06:15:00,1.42195,1.42214,1.42187,1.42209,873300002.0
2006-10-16 06:20:00,1.4222,1.42245,1.42185,1.42227,1334300002.0
2006-10-16 06:25:00,1.42228,1.42251,1.4221,1.42226,1339800002.0
2006-10-16 06:30:00,1.42223,1.42281,1.42223,1.42267,1013500002.0
2006-10-16 06:35:00,1.42252,1.42277,1.42223,1.42271,578600000.0
2006-10-16 06:40:00,1.42268,1.42276,1.42247,1.42261,1047700001.0
2006-10-16 06:45:00,1.42268,1.42288,1.42253,1.42265,1034000005.0
2006-10-16 06:50:00,1.42273,1.42285,1.42233,1.42252,976800003.0
2006-10-16 06:55:00,1.42249,1.42273,1.42236,1.42266,644900000.0
2006-10-16 07:00:00,1.42269,1.42287,1.4225,1.42273,917000002.0
2006-10-16 07:05:00,1.4229,1.4229,1.42266,1.4227,579100002.0
2006-10-16 07:10:00,1.42279,1.42308,1.42246,1.42285,1750100004.0
2006-10-16 07:15:00,1.42302,1.42406,1.42277,1.42404,1452900002.0
2006-10-16 07:20:00,1.42421,1.42463,1.42379,1.42387,1770800002.0
2006-10-16 07:25:00,1.4238,1.42387,1.42317,1.4236,1291400003.0
2006-10-16 07:30:00,1.42364,1.42403,1.42354,1.42362,2007200006.0
2006-10-16 07:35:00,1.42358,1.4236,1.42307,1.42337,1260300003.0
2006-10-16 07:40:00,1.4233,1.42397,1.423,1.4235,1906400004.0
2006-10-16 07:45:00,1.42344,1.4237,1.42322,1.42343,2749300004.0
2006-10-16 07:50:00,1.42346,1.42378,1.42329,1.42334,2555000006.0
2006-10-16 07:55:00,1.42326,1.42402,1.42326,1.42387,2809600005.0
2006-10-16 08:00:00,1.42392,1.4241,1.42359,1.42397,2100400004.0
2006-10-16 08:05:00,1.42411,1.42438,1.42371,1.42404,2545500009.0
2006-10-16 08:10:00,1.42404,1.42435,1.42346,1.42377,1561900004.0
2006-10-16 08:15:00,1.42378,1.42448,1.42353,1.4243,1252600002.0
2006-10-16 08:20:00,1.42421,1.42455,1.42398,1.42419,1868400006.0
2006-10-16 08:25:00,1.42419,1.42419,1.42365,1.424,2237500003.0
2006-10-16 08:30:00,1.42399,1.42426,1.42378,1.4239,1888200004.0
2006-10-16 08:35:00,1.42404,1.42472,1.42399,1.42452,2001700003.0
2006-10-16 08:40:00,1.4245,1.42487,1.42434,1.42448,2054200002.0
2006-10-16 08:45:00,1.42458,1.42458,1.42394,1.42436,2783400008.0
2006-10-16 08:50:00,1.42451,1.42477,1.42419,1.42458,2873100007.0
2006-10-16 08:55:00,1.42464,1.42544,1.42419,1.42512,2431400006.0
2006-10-16 09:00:00,1.42526,1.42541,1.42416,1.42469,2700600006.0
2006-10-16 09:05:00,1.42463,1.42501,1.42429,1.42446,2070500006.0
2006-10-16 09:10:00,1.42445,1.4249,1.42422,1.4249,2222700005.0
2006-10-16 09:15:00,1.42481,1.42485,1.42268,1.42268,2159300000.0
2006-10-16 09:20:00,1.42253,1.42299,1.42105,1.42118,1509300001.0
2006-10-16 09:25:00,1.42127,1.42184,1.42121,1.42134,2434200006.0
2006-10-16 09:30:00,1.42122,1.42155,1.42104,1.42126,2317200003.0
2006-10-16 09:35:00,1.42121,1.42191,1.42121,1.42166,1859700005.0
2006-10-16 09:40:00,1.42143,1.42167,1.42122,1.42129,2157300002.0
2006-10-16 09:45:00,1.42156,1.42229,1.42127,1.42229,2194600004.0
2006-10-16 09:50:00,1.42197,1.42327,1.42197,1.4232,2304900003.0
2006-10-16 09:55:00,1.42325,1.42463,1.42286,1.42448,2845600007.0
2006-10-16 10:00:00,1.42435,1.42449,1.42364,1.42408,2337000002.0
2006-10-16 10:05:00,1.42379,1.42553,1.42379,1.42489,2367900003.0
2006-10-16 10:10:00,1.42479,1.42483,1.42401,1.42405,2277000002.0
2006-10-16 10:15:00,1.42415,1.42445,1.42369,1.42439,1827800002.0
2006-10-16 10:20:00,1.42437,1.42458,1.42376,1.42396,2210300009.0
2006-10-16 10:25:00,1.42405,1.42413,1.4234,1.42347,2520900010.0
2006-10-16 10:30:00,1.42322,1.42373,1.42304,1.42368,2558200002.0
2006-10-16 10:35:00,1.42365,1.424,1.42342,1.42365,2363900005.0
2006-10-16 10:40:00,1.42352,1.42408,1.4234,1.42378,2311200005.0
2006-10-16 10:45:00,1.42375,1.42382,1.42323,1.42359,2123900008.0
2006-10-16 10:50:00,1.42343,1.42372,1.42322,1.42371,2189000002.0
2006-10-16 10:55:00,1.42376,1.42422,1.42338,1.42384,2636900006.0
2006-10-16 11:00:00,1.42386,1.42459,1.42374,1.42408,2401500007.0
2006-10-16 11:05:00,1.42403,1.42436,1.42372,1.42391,2213600003.0
2006-10-16 11:10:00,1.42399,1.42427,1.42372,1.4241,2361000005.0
2006-10-16 11:15:00,1.42424,1.42451,1.42398,1.42399,2255300008.0
2006-10-16 11:20:00,1.42385,1.42441,1.42345,1.42427,2759500011.0
2006-10-16 11:25:00,1.42434,1.42436,1.42362,1.42401,2342900002.0
2006-10-16 11:30:00,1.42396,1.42406,1.42366,1.42376,2694000009.0
2006-10-16 11:35:00,1.42388,1.424,1.42351,1.42367,2830700008.0
2006-10-16 11:40:00,1.42376,1.42412,1.4236,1.42385,3015900005.0
2006-10-16 11:45:00,1.42405,1.42438,1.42346,1.42358,2624700005.0
2006-10-16 11:50:00,1.42312,1.42325,1.42282,1.42285,1310000004.0
2006-10-16 11:55:00,1.42289,1.42305,1.42259,1.42268,2219800004.0
2006-10-16 12:00:00,1.4228,1.42388,1.42263,1.42344,2058300005.0
2006-10-16 12:05:00,1.42358,1.42399,1.42334,1.4236,2012900005.0
2006-10-16 12:10:00,1.42388,1.42415,1.42358,1.42403,2061400003.0
2006-10-16 12:15:00,1.42391,1.42453,1.42369,1.42425,1617800001.0
2006-10-16 12:20:00,1.4243,1.4245,1.42397,1.42402,2205600000.0
2006-10-16 12:25:00,1.42424,1.42474,1.42405,1.4244,2456200007.0
2006-10-16 12:30:00,1.42442,1.42471,1.42416,1.42429,2535100005.0
2006-10-16 12:35:00,1.42448,1.42451,1.42404,1.4241,2667400006.0
2006-10-16 12:40:00,1.42409,1.42509,1.42378,1.42486,1967300001.0
2006-10-16 12:45:00,1.42486,1.42486,1.42403,1.42414,2426200004.0
2006-10-16 12:50:00,1.42417,1.42444,1.42397,1.42406,1959900003.0
2006-10-16 12:55:00,1.42409,1.42488,1.42391,1.42453,2359800004.0
2006-10-16 13:00:00,1.42458,1.42491,1.42443,1.42449,1728200007.0
2006-10-16 13:05:00,1.42434,1.4245,1.42396,1.42412,1267800000.0
2006-10-16 13:10:00,1.42431,1.42472,1.42409,1.42444,1500500001.0
2006-10-16 13:15:00,1.42441,1.42441,1.42342,1.42362,1300800004.0
2006-10-16 13:20:00,1.42359,1.42388,1.42338,1.42351,1037200004.0
2006-10-16 13:25:00,1.42359,1.42398,1.42312,1.42331,1842600002.0
2006-10-16 13:30:00,1.42348,1.42371,1.42278,1.4228,1976400002.0
2006-10-16 13:35:00,1.4228,1.42314,1.42263,1.42298,1991500005.0
2006-10-16 13:40:00,1.42281,1.42363,1.42278,1.42352,1183600003.0
2006-10-16 13:45:00,1.42343,1.42373,1.42327,1.42363,1780000004.0
2006-10-16 13:50:00,1.42356,1.4238,1.42331,1.42365,1848300003.0
2006-10-16 13:55:00,1.42355,1.42396,1.42326,1.42368,1691200003.0
2006-10-16 14:00:00,1.42362,1.42377,1.42308,1.42323,1872900006.0
2006-10-16 14:05:00,1.42336,1.42352,1.42196,1.42275,1523500001.0
2006-10-16 14:10:00,1.42292,1.42306,1.42209,1.42225,1055000004.0
2006-10-16 14:15:00,1.42225,1.42297,1.42209,1.42289,1979000008.0
2006-10-16 14:20:00,1.42284,1.42307,1.42229,1.42242,1825100001.0
2006-10-16 14:25:00,1.42247,1.42274,1.42201,1.42269,1677200002.0
2006-10-16 14:30:00,1.42291,1.42342,1.42169,1.42335,186900000.0
2006-10-16 14:35:00,1.42342,1.42377,1.42286,1.42355,199700000.0
2006-10-16 14:40:00,1.42353,1.42443,1.42333,1.42373,198800000.0
2006-10-16 14:45:00,1.42367,1.42405,1.42342,1.42355,215300000.0
2006-10-16 14:50:00,1.4234,1.42368,1.42298,1.42326,181400001.0
2006-10-16 14:55:00,1.4235,1.42364,1.4231,1.42336,178200000.0
2006-10-16 15:00:00,1.42321,1.42327,1.42228,1.42284,240600000.0
2006-10-16 15:05:00,1.42275,1.42278,1.42179,1.42226,208000000.0
2006-10-16 15:10:00,1.42223,1.4223,1.42157,1.42157,181100000.0
2006-10-16 15:15:00,1.42149,1.42177,1.42104,1.4214,206900000.0
2006-10-16 15:20:00,1.42138,1.42226,1.42138,1.42201,163000000.0
2006-10-16 15:25:00,1.42202,1.42222,1.42168,1.42206,175300000.0
2006-10-16 15:30:00,1.4222,1.42256,1.42144,1.42169,225400000.0
2006-10-16 15:35:00,1.4218,1.42188,1.42115,1.42173,205300000.0
2006-10-16 15:40:00,1.422,1.42277,1.42164,1.42247,174600000.0
2006-10-16 15:45:00,1.42235,1.4226,1.42179,1.42206,205900000.0
2006-10-16 15:50:00,1.422,1.42266,1.422,1.42233,200200000.0
2006-10-16 15:55:00,1.42253,1.42317,1.42212,1.42309,178000000.0
2006-10-16 16:00:00,1.42305,1.42346,1.4226,1.42304,163700000.0
2006-10-16 16:05:00,1.42317,1.42405,1.42317,1.42405,216300000.0
2006-10-16 16:10:00,1.42417,1.42431,1.42331,1.42385,185300000.0
2006-10-16 16:15:00,1.4236,1.42465,1.42352,1.42441,202200000.0
2006-10-16 16:20:00,1.42439,1.42461,1.42383,1.42386,187700000.0
2006-10-16 16:25:00,1.42398,1.42476,1.42342,1.42423,228100000.0
2006-10-16 16:30:00,1.42435,1.42458,1.42381,1.42448,243700001.0
2006-10-16 16:35:00,1.42464,1.42491,1.42438,1.42463,185200001.0
2006-10-16 16:40:00,1.42455,1.42509,1.42412,1.42437,183100000.0
2006-10-16 16:45:00,1.4242,1.42465,1.42391,1.42465,169300000.0
2006-10-16 16:50:00,1.42459,1.42476,1.42419,1.42467,218000002.0
2006-10-16 16:55:00,1.42466,1.42466,1.42398,1.42435,168800001.0
2006-10-16 17:00:00,1.42356,1.4241,1.42354,1.42388,195600000.0
2006-10-16 17:05:00,1.42384,1.42427,1.42354,1.42415,197400001.0
2006-10-16 17:10:00,1.42399,1.42411,1.42357,1.42373,175700000.0
2006-10-16 17:15:00,1.42403,1.42403,1.42332,1.42391,212200002.0
2006-10-16 17:20:00,1.42379,1.42426,1.42352,1.42386,195700000.0
2006-10-16 17:25:00,1.42362,1.42459,1.4235,1.42459,217000002.0
2006-10-16 17:30:00,1.42485,1.42513,1.42428,1.42437,199800000.0
2006-10-16 17:35:00,1.42427,1.42474,1.42396,1.42474,197400000.0
2006-10-16 17:40:00,1.42461,1.42484,1.42436,1.42444,247500000.0
2006-10-16 17:45:00,1.42467,1.42498,1.42449,1.4249,215800000.0
2006-10-16 17:50:00,1.42488,1.42501,1.42413,1.42463,143800000.0
2006-10-16 17:55:00,1.42471,1.42487,1.42412,1.42439,213400001.0
2006-10-16 18:00:00,1.42472,1.42472,1.42411,1.42449,200200000.0
2006-10-16 18:05:00,1.42463,1.42514,1.42447,1.42489,226500001.0
2006-10-16 18:10:00,1.42501,1.42543,1.42473,1.42526,193400000.0
2006-10-16 18:15:00,1.42515,1.42556,1.4248,1.42499,211700001.0
2006-10-16 18:20:00,1.42517,1.42557,1.42484,1.42491,222200000.0
2006-10-16 18:25:00,1.42514,1.42528,1.42474,1.42496,183400000.0
2006-10-16 18:30:00,1.42504,1.42534,1.42483,1.42516,191600001.0
2006-10-16 18:35:00,1.42502,1.42552,1.42483,1.42541,231800001.0
2006-10-16 18:40:00,1.42534,1.42542,1.42477,1.42477,138800000.0
2006-10-16 18:45:00,1.42488,1.42488,1.42399,1.42415,171500000.0
2006-10-16 18:50:00,1.42419,1.42421,1.42358,1.42421,196700000.0
2006-10-16 18:55:00,1.42408,1.42508,1.424,1.42508,152400000.0
2006-10-16 19:00:00,1.42522,1.42546,1.42489,1.42515,186100001.0
2006-10-16 19:05:00,1.42518,1.4253,1.42441,1.42455,163400000.0
2006-10-16 19:10:00,1.4247,1.42489,1.42425,1.42482,258500000.0
2006-10-16 19:15:00,1.42451,1.42477,1.42406,1.42452,167400000.0
2006-10-16 19:20:00,1.42452,1.42489,1.42406,1.42485,199700000.0
2006-10-16 19:25:00,1.425,1.42523,1.42424,1.42468,175700001.0
2006-10-16 19:30:00,1.42466,1.42484,1.42389,1.42401,227600000.0
2006-10-16 19:35:00,1.42395,1.42416,1.42359,1.4239,199400002.0
2006-10-16 19:40:00,1.42364,1.42408,1.42309,1.42342,238500001.0
2006-10-16 19:45:00,1.42336,1.42371,1.42317,1.42353,172200000.0
2006-10-16 19:50:00,1.42375,1.42375,1.4232,1.42334,194600000.0
2006-10-16 19:55:00,1.42321,1.42351,1.42301,1.42327,155400000.0
2006-10-16 20:00:00,1.4232,1.42343,1.42274,1.42301,208200001.0
2006-10-16 20:05:00,1.42303,1.42326,1.42235,1.4229,157100000.0
2006-10-16 20:10:00,1.42267,1.42337,1.42238,1.42323,201900001.0
2006-10-16 20:15:00,1.42327,1.42358,1.42294,1.42335,237400001.0
2006-10-16 20:20:00,1.42346,1.42349,1.4228,1.42286,184600000.0
2006-10-16 20:25:00,1.42319,1.42346,1.42266,1.42346,220000000.0
2006-10-16 20:30:00,1.42363,1.42381,1.42311,1.42366,209600000.0
2006-10-16 20:35:00,1.42346,1.4237,1.42301,1.42311,180500000.0
2006-10-16 20:40:00,1.42324,1.42353,1.42295,1.42347,189500000.0
2006-10-16 20:45:00,1.42332,1.42416,1.42321,1.42416,217100001.0
2006-10-16 20:50:00,1.42435,1.4248,1.42344,1.42349,232600003.0
2006-10-16 20:55:00,1.42353,1.42452,1.4235,1.42452,157500000.0
2006-10-16 21:00:00,1.42447,1.42506,1.42399,1.42478,149300000.0
2006-10-16 21:05:00,1.4246,1.42499,1.42458,1.42485,194200001.0
2006-10-16 21:10:00,1.42489,1.42514,1.42444,1.4246,176200000.0
2006-10-16 21:15:00,1.42453,1.42488,1.42405,1.42451,199600000.0
2006-10-16 21:20:00,1.42453,1.4247,1.42408,1.42419,209800000.0
2006-10-16 21:25:00,1.42433,1.42477,1.42424,1.42458,169600000.0
2006-10-16 21:30:00,1.42461,1.42469,1.42392,1.42411,159400000.0
2006-10-16 21:35:00,1.42408,1.42436,1.42381,1.42424,170400002.0
2006-10-16 21:40:00,1.42398,1.42483,1.42398,1.42461,189000002.0
2006-10-16 21:45:00,1.42462,1.42491,1.42443,1.42452,206900001.0
2006-10-16 21:50:00,1.42452,1.42462,1.42425,1.42448,183200000.0
2006-10-16 21:55:00,1.42461,1.42492,1.42438,1.42463,242200000.0
2006-10-16 22:00:00,1.42478,1.42495,1.42462,1.42475,187400001.0
2006-10-16 22:05:00,1.42495,1.42527,1.42457,1.42509,177700000.0
2006-10-16 22:10:00,1.42499,1.42547,1.42491,1.42516,190000000.0
2006-10-16 22:15:00,1.42529,1.42544,1.42495,1.42495,194400000.0
2006-10-16 22:20:00,1.42492,1.42526,1.42455,1.42526,198900000.0
2006-10-16 22:25:00,1.42516,1.42541,1.42472,1.42533,189100000.0
2006-10-16 22:30:00,1.42534,1.42549,1.4248,1.4251,209200000.0
2006-10-16 22:35:00,1.42519,1.42541,1.42462,1.4252,201600000.0
2006-10-16 22:40:00,1.4251,1.42538,1.42475,1.42516,173200000.0
2006-10-16 22:45:00,1.42493,1.4252,1.42462,1.42507,170700000.0
2006-10-16 22:50:00,1.42496,1.42537,1.42477,1.42516,207300000.0
2006-10-16 22:55:00,1.42535,1.4254,1.42486,1.42501,224700000.0
2006-10-16 23:00:00,1.42473,1.42486,1.42422,1.42472,160700000.0
2006-10-16 23:05:00,1.42476,1.42478,1.42411,1.42435,185300001.0
2006-10-16 23:10:00,1.42431,1.42486,1.42409,1.42459,215500000.0
2006-10-16 23:15:00,1.42459,1.42469,1.42401,1.42424,230100000.0
2006-10-16 23:20:00,1.42445,1.4246,1.42388,1.42414,147600000.0
2006-10-16 23:25:00,1.42422,1.42422,1.42356,1.42392,193300000.0
2006-10-16 23:30:00,1.42389,1.42433,1.42389,1.42409,140500000.0
2006-10-16 23:35:00,1.42433,1.42434,1.42403,1.42428,176900000.0
2006-10-16 23:40:00,1.42453,1.4246,1.42388,1.42455,164700000.0
2006-10-16 23:45:00,1.42445,1.42472,1.42406,1.42448,202200000.0
2006-10-16 23:50:00,1.42444,1.42473,1.42393,1.42393,158900000.0
2006-10-16 23:55:00,1.42434,1.42462,1.42396,1.42435,198500000.0
2006-10-17 00:00:00,1.42449,1.42464,1.42389,1.42448,239600000.0
2006-10-17 00:05:00,1.42453,1.42473,1.42417,1.42432,183000001.0
2006-10-17 00:10:00,1.4244,1.4245,1.42402,1.42446,190400001.0
2006-10-17 00:15:00,1.42419,1.42459,1.4241,1.42449,168200001.0
2006-10-17 00:20:00,1.42458,1.42463,1.4234,1.42423,218600001.0
2006-10-17 00:25:00,1.42414,1.42457,1.42397,1.42411,180800000.0
2006-10-17 00:30:00,1.42398,1.42453,1.42398,1.42408,163000000.0
2006-10-17 00:35:00,1.42429,1.42509,1.42405,1.42481,175900000.0
2006-10-17 00:40:00,1.42482,1.4249,1.42411,1.42458,140200000.0
2006-10-17 00:45:00,1.42458,1.42482,1.42412,1.42469,205500000.0
2006-10-17 00:50:00,1.42462,1.42471,1.42414,1.42455,206400001.0
2006-10-17 00:55:00,1.4245,1.42454,1.42407,1.42451,175800000.0
2006-10-17 01:00:00,1.42449,1.4247,1.42397,1.42445,200600001.0
2006-10-17 01:05:00,1.42449,1.42483,1.42429,1.42477,189900002.0
2006-10-17 01:10:00,1.42472,1.42488,1.42426,1.42445,167200000.0
2006-10-17 01:15:00,1.42438,1.42458,1.42409,1.42435,188700001.0
2006-10-17 01:20:00,1.4244,1.4246,1.42387,1.42455,209700002.0
2006-10-17 01:25:00,1.4244,1.42453,1.42403,1.42448,163500000.0
2006-10-17 01:30:00,1.42454,1.42507,1.42393,1.42487,173700000.0
2006-10-17 01:35:00,1.42481,1.42483,1.42401,1.42447,205400001.0
2006-10-17 01:40:00,1.42432,1.4245,1.42378,1.42439,168200000.0
2006-10-17 01:45:00,1.42445,1.42486,1.42414,1.42458,160700001.0
2006-10-17 01:50:00,1.4245,1.42525,1.42413,1.42517,188000000.0
2006-10-17 01:55:00,1.42511,1.42548,1.42467,1.42505,210700001.0
2006-10-17 02:00:00,1.42461,1.42512,1.4243,1.42497,334700000.0
2006-10-17 02:05:00,1.42511,1.42533,1.42449,1.42497,589400000.0
2006-10-17 02:10:00,1.42473,1.42513,1.42462,1.42498,447800001.0
2006-10-17 02:15:00,1.42491,1.42512,1.42442,1.42484,592500000.0
2006-10-17 02:20:00,1.42497,1.42535,1.42463,1.42518,209600000.0
2006-10-17 02:25:00,1.4252,1.42553,1.42482,1.42531,350500001.0
2006-10-17 02:30:00,1.4254,1.42544,1.42482,1.42544,168100000.0
2006-10-17 02:35:00,1.42532,1.42594,1.42492,1.42534,305500001.0
2006-10-17 02:40:00,1.42543,1.42585,1.42537,1.4256,186400000.0
2006-10-17 02:45:00,1.42514,1.42559,1.42471,1.42519,623700002.0
2006-10-17 02:50:00,1.42529,1.42575,1.42468,1.42552,290000001.0
2006-10-17 02:55:00,1.4256,1.4256,1.42478,1.42495,268900000.0
2006-10-17 03:00:00,1.42502,1.42536,1.42471,1.42503,359200000.0
2006-10-17 03:05:00,1.42505,1.4254,1.42471,1.42519,365100001.0
2006-10-17 03:10:00,1.4247,1.4252,1.42437,1.42487,196400000.0
2006-10-17 03:15:00,1.42457,1.42508,1.42435,1.42496,197800000.0
2006-10-17 03:20:00,1.4243,1.42497,1.42426,1.42494,293200000.0
2006-10-17 03:25:00,1.42484,1.42492,1.42468,1.42473,303000000.0
2006-10-17 03:30:00,1.42475,1.4253,1.4245,1.42477,135300000.0
2006-10-17 03:35:00,1.42486,1.42524,1.42449,1.42452,292400001.0
2006-10-17 03:40:00,1.42455,1.42519,1.42455,1.42492,254700000.0
2006-10-17 03:45:00,1.42484,1.42524,1.42454,1.42472,189200000.0
2006-10-17 03:50:00,1.42495,1.42508,1.42406,1.42469,292200000.0
2006-10-17 03:55:00,1.42494,1.42533,1.42448,1.42503,631200002.0
2006-10-17 04:00:00,1.42505,1.42548,1.42497,1.42509,522100001.0
2006-10-17 04:05:00,1.42507,1.42584,1.42501,1.42574,497400000.0
2006-10-17 04:10:00,1.42556,1.42556,1.42512,1.42542,364400001.0
2006-10-17 04:15:00,1.42544,1.42575,1.42511,1.42528,398300000.0
2006-10-17 04:20:00,1.42508,1.4255,1.42495,1.42536,428200001.0
2006-10-17 04:25:00,1.42522,1.42583,1.42522,1.42576,522200001.0
2006-10-17 04:30:00,1.42538,1.42587,1.42531,1.42552,251000002.0
2006-10-17 04:35:00,1.42532,1.42579,1.42497,1.42564,466600000.0
2006-10-17 04:40:00,1.42583,1.42657,1.42583,1.42654,271800000.0
2006-10-17 04:45:00,1.42651,1.42715,1.42622,1.42641,298900001.0
2006-10-17 04:50:00,1.4268,1.42713,1.4258,1.4258,182500000.0
2006-10-17 04:55:00,1.42588,1.42606,1.42548,1.42558,240400000.0
2006-10-17 05:00:00,1.42608,1.42626,1.42586,1.42603,440800000.0
2006-10-17 05:05:00,1.42596,1.42613,1.42542,1.42552,1155700004.0
2006-10-17 05:10:00,1.42558,1.42594,1.42547,1.4255,831000000.0
2006-10-17 05:15:00,1.42561,1.42651,1.42548,1.42612,997700004.0
2006-10-17 05:20:00,1.4262,1.42657,1.42546,1.42548,1039000001.0
2006-10-17 05:25:00,1.42564,1.42652,1.42541,1.4264,1099900004.0
2006-10-17 05:30:00,1.42645,1.42684,1.42628,1.42654,863100000.0
2006-10-17 05:35:00,1.42682,1.42692,1.42663,1.4268,748600000.0
2006-10-17 05:40:00,1.42665,1.42695,1.42642,1.42654,739100002.0
2006-10-17 05:45:00,1.42661,1.42695,1.42636,1.42636,1063100004.0
2006-10-17 05:50:00,1.42631,1.42672,1.42609,1.42646,1021800001.0
2006-10-17 05:55:00,1.42639,1.42649,1.42609,1.42624,725200000.0
2006-10-17 06:00:00,1.42629,1.42631,1.42578,1.42579,824900001.0
2006-10-17 06:05:00,1.42572,1.42606,1.42545,1.42553,1625100000.0
2006-10-17 06:10:00,1.42555,1.42584,1.4253,1.4255,1712200001.0
2006-10-17 06:15:00,1.42575,1.42583,1.42558,1.42573,980300006.0
2006-10-17 06:20:00,1.42568,1.42585,1.42547,1.42563,1313100004.0
2006-10-17 06:25:00,1.42557,1.42571,1.42535,1.42538,1314700001.0
2006-10-17 06:30:00,1.42532,1.42583,1.42527,1.4256,1084200004.0
2006-10-17 06:35:00,1.42548,1.42596,1.42548,1.4258,570400002.0
2006-10-17 06:40:00,1.42568,1.4262,1.42554,1.42567,1100300001.0
2006-10-17 06:45:00,1.42564,1.42595,1.42552,1.42572,1070900002.0
2006-10-17 06:50:00,1.42578,1.42606,1.42548,1.42572,996900004.0
2006-10-17 06:55:00,1.4257,1.42597,1.42556,1.4257,1017700003.0
2006-10-17 07:00:00,1.42566,1.42567,1.42528,1.42541,1259500003.0
2006-10-17 07:05:00,1.42546,1.42552,1.42517,1.42526,1116300005.0
2006-10-17 07:10:00,1.42542,1.4255,1.42509,1.42525,1920800001.0
2006-10-17 07:15:00,1.42545,1.42563,1.42505,1.42558,1463300003.0
2006-10-17 07:20:00,1.42539,1.42552,1.42483,1.42531,1820500006.0
2006-10-17 07:25:00,1.42539,1.42568,1.42523,1.42523,1357900004.0
2006-10-17 07:30:00,1.42537,1.42573,1.42523,1.42563,1919800003.0
2006-10-17 07:35:00,1.42568,1.42592,1.42542,1.42569,1319400003.0
2006-10-17 07:40:00,1.4257,1.42615,1.42542,1.42604,1862400005.0
2006-10-17 07:45:00,1.42595,1.42646,1.42585,1.42585,2930200009.0
2006-10-17 07:50:00,1.42582,1.42612,1.42545,1.42569,2678700009.0
2006-10-17 07:55:00,1.42568,1.42612,1.42552,1.42552,2748800005.0
2006-10-17 08:00:00,1.42555,1.42557,1.42479,1.42504,2007400001.0
2006-10-17 08:05:00,1.425,1.42507,1.42454,1.42478,2426700012.0
2006-10-17 08:10:00,1.42475,1.42495,1.42406,1.42406,1605700004.0
2006-10-17 08:15:00,1.42418,1.4252,1.42405,1.4252,1380900004.0
2006-10-17 08:20:00,1.42523,1.42583,1.42502,1.42552,1878000006.0
2006-10-17 08:25:00,1.42575,1.42589,1.4252,1.42539,2239900003.0
2006-10-17 08:30:00,1.42541,1.42581,1.42509,1.42528,1746300002.0
2006-10-17 08:35:00,1.42527,1.42562,1.42495,1.425,2177100006.0
2006-10-17 08:40:00,1.42496,1.42525,1.42474,1.42482,2067300004.0
2006-10-17 08:45:00,1.42485,1.42588,1.42451,1.42571,2745400004.0
2006-10-17 08:50:00,1.42587,1.42587,1.42483,1.4249,2860900007.0
2006-10-17 08:55:00,1.42493,1.42549,1.42467,1.42486,2459000005.0
2006-10-17 09:00:00,1.42483,1.42506,1.42452,1.42466,2684800002.0
2006-10-17 09:05:00,1.42451,1.42551,1.42447,1.42535,2060500004.0
2006-10-17 09:10:00,1.42543,1.42589,1.4252,1.42537,2250100008.0
2006-10-17 09:15:00,1.42538,1.42543,1.42476,1.4249,2167300002.0
2006-10-17 09:20:00,1.42502,1.42552,1.42483,1.42484,1625600004.0
2006-10-17 09:25:00,1.42485,1.42502,1.42392,1.42432,2362100007.0
2006-10-17 09:30:00,1.42435,1.42452,1.42377,1.42384,2247900006.0
2006-10-17 09:35:00,1.42403,1.42565,1.42403,1.42565,1908400005.0
2006-10-17 09:40:00,1.42564,1.42622,1.42549,1.42582,2143000004.0
2006-10-17 09:45:00,1.42593,1.426,1.42547,1.42566,2162800002.0
2006-10-17 09:50:00,1.42556,1.42634,1.42549,1.42617,2397000010.0
2006-10-17 09:55:00,1.42614,1.42702,1.42611,1.42679,2981100004.0
2006-10-17 10:00:00,1.42658,1.42666,1.42529,1.42565,2221900007.0
2006-10-17 10:05:00,1.42531,1.42586,1.42524,1.42556,2401600006.0
2006-10-17 10:10:00,1.42542,1.42558,1.42512,1.42536,2265200004.0
2006-10-17 10:15:00,1.42542,1.42556,1.42488,1.42525,1941700006.0
2006-10-17 10:20:00,1.42523,1.42542,1.4246,1.42465,2189900001.0
2006-10-17 10:25:00,1.42461,1.42465,1.42394,1.42442,2594800005.0
2006-10-17 10:30:00,1.42443,1.42491,1.42404,1.42426,2679300006.0
2006-10-17 10:35:00,1.42431,1.42471,1.42414,1.42459,2457100006.0
2006-10-17 10:40:00,1.42462,1.42566,1.42455,1.42525,2459600010.0
2006-10-17 10:45:00,1.42527,1.42535,1.4248,1.42509,2196800002.0
2006-10-17 10:50:00,1.42498,1.42589,1.42461,1.42539,2050500002.0
2006-10-17 10:55:00,1.42543,1.42599,1.42526,1.42567,2540300002.0
2006-10-17 11:00:00,1.42578,1.42601,1.42445,1.42481,2541800007.0
2006-10-17 11:05:00,1.42513,1.42558,1.42476,1.42489,2140800003.0
2006-10-17 11:10:00,1.42493,1.42518,1.42418,1.42432,2470300008.0
2006-10-17 11:15:00,1.42442,1.42489,1.42429,1.42448,2112800003.0
2006-10-17 11:20:00,1.42435,1.4246,1.42355,1.42428,2701700003.0
2006-10-17 11:25:00,1.42419,1.42423,1.42352,1.42376,2450300004.0
2006-10-17 11:30:00,1.42386,1.4245,1.42336,1.42421,2658100007.0
2006-10-17 11:35:00,1.42437,1.42452,1.42367,1.42379,2768000007.0
2006-10-17 11:40:00,1.42376,1.4241,1.4233,1.42372,3167400005.0
2006-10-17 11:45:00,1.42382,1.42424,1.42327,1.42353,2553500002.0
2006-10-17 11:50:00,1.42367,1.42385,1.42311,1.42311,1271300000.0
2006-10-17 11:55:00,1.42323,1.42352,1.42302,1.42319,2376400005.0
2006-10-17 12:00:00,1.42329,1.42352,1.42285,1.423,1990900003.0
2006-10-17 12:05:00,1.42307,1.42321,1.42242,1.42258,2192500007.0
2006-10-17 12:10:00,1.42263,1.42296,1.42224,1.42256,1901000001.0
2006-10-17 12:15:00,1.42256,1.42322,1.42228,1.42283,1752800004.0
2006-10-17 12:20:00,1.42279,1.42294,1.42224,1.42229,2238800003.0
2006-10-17 12:25:00,1.42246,1.42266,1.42209,1.4226,2639500004.0
2006-10-17 12:30:00,1.42266,1.42283,1.42193,1.42207,2631300007.0
2006-10-17 12:35:00,1.4223,1.4223,1.42185,1.42213,2742600007.0
2006-10-17 12:40:00,1.42211,1.42253,1.42176,1.42236,2093600004.0
2006-10-17 12:45:00,1.42257,1.42299,1.42193,1.4224,2285300009.0
2006-10-17 12:50:00,1.42253,1.42294,1.42122,1.42174,2010800010.0
2006-10-17 12:55:00,1.42171,1.42276,1.42127,1.42274,2464400003.0
2006-10-17 13:00:00,1.42273,1.42286,1.42211,1.42265,1564000005.0
2006-10-17 13:05:00,1.42265,1.42282,1.42232,1.42258,1366900002.0
2006-10-17 13:10:00,1.42257,1.42285,1.42209,1.42256,1535600004.0
2006-10-17 13:15:00,1.42247,1.42298,1.42231,1.42293,1297900001.0
2006-10-17 13:20:00,1.42284,1.42305,1.42261,1.42283,1082300001.0
2006-10-17 13:25:00,1.42284,1.42345,1.42283,1.42343,1836000003.0
2006-10-17 13:30:00,1.42272,1.42299,1.42209,1.42269,2047000002.0
2006-10-17 13:35:00,1.42295,1.42363,1.42283,1.42325,2032400003.0
2006-10-17 13:40:00,1.42312,1.4236,1.42289,1.42347,1172600001.0
2006-10-17 13:45:00,1.42346,1.42365,1.42292,1.42337,1862700006.0
2006-10-17 13:50:00,1.42341,1.42358,1.42302,1.42331,1887900004.0
2006-10-17 13:55:00,1.42333,1.4235,1.42274,1.42275,1756500001.0
2006-10-17 14:00:00,1.4227,1.42317,1.4227,1.42294,2023200005.0
2006-10-17 14:05:00,1.42309,1.42328,1.42255,1.42289,1651400001.0
2006-10-17 14:10:00,1.42307,1.4238,1.42276,1.42296,1058700002.0
2006-10-17 14:15:00,1.4228,1.42343,1.42267,1.42322,1962900004.0
2006-10-17 14:20:00,1.42321,1.42373,1.42302,1.42341,1835300003.0
2006-10-17 14:25:00,1.42333,1.42355,1.42286,1.42291,1642600003.0
2006-10-17 14:30:00,1.42303,1.42365,1.42157,1.42359,181800001.0
2006-10-17 14:35:00,1.42362,1.42433,1.42308,1.42413,229900001.0
2006-10-17 14:40:00,1.42426,1.42467,1.42373,1.42402,203000000.0
2006-10-17 14:45:00,1.42393,1.42457,1.42384,1.42429,189200000.0
2006-10-17 14:50:00,1.42419,1.42463,1.42376,1.42376,166700001.0
2006-10-17 14:55:00,1.42408,1.4242,1.42312,1.4233,221900002.0
2006-10-17 15:00:00,1.42332,1.42576,1.42195,1.42566,217900000.0
2006-10-17 15:05:00,1.42549,1.42678,1.42533,1.42665,219300001.0
2006-10-17 15:10:00,1.4266,1.4273,1.4266,1.42675,175200001.0
2006-10-17 15:15:00,1.42717,1.42738,1.42653,1.42681,177200000.0
2006-10-17 15:20:00,1.42713,1.4275,1.42669,1.42678,174200000.0
2006-10-17 15:25:00,1.42646,1.427,1.4262,1.42658,202900001.0
2006-10-17 15:30:00,1.42688,1.42732,1.4265,1.42663,226400001.0
2006-10-17 15:35:00,1.42686,1.42728,1.42663,1.42676,183100000.0
2006-10-17 15:40:00,1.42698,1.42728,1.42642,1.42719,164500000.0
2006-10-17 15:45:00,1.42692,1.42803,1.42689,1.4279,185800000.0
2006-10-17 15:50:00,1.42781,1.42805,1.42742,1.4279,162200000.0
2006-10-17 15:55:00,1.42798,1.42826,1.42763,1.42787,172200001.0
2006-10-17 16:00:00,1.42785,1.42832,1.42738,1.42823,186800001.0
2006-10-17 16:05:00,1.42824,1.42876,1.42804,1.42824,191800000.0
2006-10-17 16:10:00,1.42827,1.42851,1.42795,1.42819,216800001.0
2006-10-17 16:15:00,1.42809,1.42834,1.42767,1.42803,166100001.0
2006-10-17 16:20:00,1.42808,1.42851,1.42779,1.42782,263300002.0
2006-10-17 16:25:00,1.4279,1.4282,1.42732,1.42777,248200000.0
2006-10-17 16:30:00,1.42784,1.42832,1.42747,1.42792,239200001.0
2006-10-17 16:35:00,1.42815,1.42822,1.42757,1.42782,231900002.0
2006-10-17 16:40:00,1.4277,1.42844,1.42707,1.42844,173100000.0
2006-10-17 16:45:00,1.42833,1.42879,1.42789,1.42824,199700000.0
2006-10-17 16:50:00,1.42807,1.42854,1.42791,1.42839,217900000.0
2006-10-17 16:55:00,1.42847,1.42878,1.42826,1.42856,178700000.0
2006-10-17 17:00:00,1.428,1.42869,1.42777,1.42799,214100000.0
2006-10-17 17:05:00,1.42806,1.4287,1.42785,1.42855,178600000.0
2006-10-17 17:10:00,1.42838,1.4286,1.42791,1.42806,198900000.0
2006-10-17 17:15:00,1.42831,1.42908,1.42807,1.42893,171700000.0
2006-10-17 17:20:00,1.42874,1.42919,1.42833,1.42854,161500000.0
2006-10-17 17:25:00,1.4284,1.42919,1.4284,1.42906,202800000.0
2006-10-17 17:30:00,1.42906,1.42915,1.42852,1.42915,178200000.0
2006-10-17 17:35:00,1.42914,1.42945,1.42861,1.4294,220500000.0
2006-10-17 17:40:00,1.42917,1.4297,1.42873,1.42873,189200000.0
2006-10-17 17:45:00,1.42899,1.42956,1.4286,1.4292,186200001.0
2006-10-17 17:50:00,1.42918,1.42947,1.42847,1.42893,180300000.0
2006-10-17 17:55:00,1.42897,1.42943,1.42872,1.42891,202600000.0
2006-10-17 18:00:00,1.42933,1.42956,1.4289,1.42917,253500000.0
2006-10-17 18:05:00,1.42934,1.42948,1.4289,1.42908,234500000.0
2006-10-17 18:10:00,1.429,1.43012,1.42886,1.43004,157100001.0
2006-10-17 18:15:00,1.4298,1.4299,1.42919,1.42919,199400000.0
2006-10-17 18:20:00,1.4293,1.42956,1.42896,1.42896,172100000.0
2006-10-17 18:25:00,1.42917,1.42955,1.42902,1.42918,190400000.0
2006-10-17 18:30:00,1.42922,1.42922,1.42881,1.42897,183200000.0
2006-10-17 18:35:00,1.42893,1.42903,1.42861,1.42875,175900000.0
2006-10-17 18:40:00,1.42865,1.42875,1.42828,1.42828,178400000.0
2006-10-17 18:45:00,1.42846,1.42865,1.42809,1.4282,140800000.0
2006-10-17 18:50:00,1.42836,1.42909,1.42835,1.42868,200900000.0
2006-10-17 18:55:00,1.42855,1.42913,1.42841,1.42885,204900000.0
2006-10-17 19:00:00,1.42868,1.42895,1.42847,1.42878,214900000.0
2006-10-17 19:05:00,1.4288,1.42895,1.42846,1.42864,191400000.0
2006-10-17 19:10:00,1.42876,1.42876,1.42817,1.42852,197200000.0
2006-10-17 19:15:00,1.42837,1.42894,1.42816,1.42886,169700001.0
2006-10-17 19:20:00,1.42886,1.42912,1.4284,1.42879,206400001.0
2006-10-17 19:25:00,1.42901,1.42929,1.42854,1.42907,173000000.0
2006-10-17 19:30:00,1.42916,1.42918,1.42872,1.42889,207500000.0
2006-10-17 19:35:00,1.42909,1.42926,1.42865,1.42891,194700000.0
2006-10-17 19:40:00,1.4288,1.42905,1.42845,1.42899,247900003.0
2006-10-17 19:45:00,1.42895,1.42898,1.42829,1.42856,196900000.0
2006-10-17 19:50:00,1.42881,1.42887,1.42843,1.42869,211300001.0
2006-10-17 19:55:00,1.42864,1.42963,1.42864,1.42948,220800000.0
2006-10-17 20:00:00,1.42942,1.42989,1.42902,1.42929,212400001.0
2006-10-17 20:05:00,1.42928,1.42949,1.42889,1.42892,146300000.0
2006-10-17 20:10:00,1.42859,1.42915,1.4284,1.42908,202400000.0
2006-10-17 20:15:00,1.42923,1.42953,1.429,1.42928,200800000.0
2006-10-17 20:20:00,1.4292,1.4292,1.42861,1.42877,239300000.0
2006-10-17 20:25:00,1.42904,1.42925,1.42857,1.42917,208900000.0
2006-10-17 20:30:00,1.42926,1.42926,1.42827,1.42887,201800000.0
2006-10-17 20:35:00,1.42872,1.42926,1.42866,1.4289,226200000.0
2006-10-17 20:40:00,1.429,1.42935,1.42856,1.42904,231300000.0
2006-10-17 20:45:00,1.42909,1.43033,1.42899,1.43026,213500001.0
2006-10-17 20:50:00,1.43007,1.43112,1.42999,1.43053,139400000.0
2006-10-17 20:55:00,1.43069,1.43115,1.43068,1.43092,194100001.0
2006-10-17 21:00:00,1.43092,1.43104,1.43007,1.43056,153600000.0
2006-10-17 21:05:00,1.43034,1.43071,1.43009,1.43039,152500000.0
2006-10-17 21:10:00,1.43038,1.43062,1.4301,1.43033,233000002.0
2006-10-17 21:15:00,1.43033,1.43068,1.43012,1.43048,223700001.0
2006-10-17 21:20:00,1.43049,1.43078,1.43007,1.43048,204800000.0
2006-10-17 21:25:00,1.43055,1.43084,1.43036,1.43066,153000000.0
2006-10-17 21:30:00,1.4307,1.43081,1.43039,1.43051,181400000.0
2006-10-17 21:35:00,1.4305,1.43112,1.43022,1.43112,164200001.0
2006-10-17 21:40:00,1.43097,1.43125,1.43061,1.4308,168800000.0
2006-10-17 21:45:00,1.43064,1.43088,1.43009,1.43056,183400000.0
2006-10-17 21:50:00,1.43056,1.43109,1.43032,1.43091,182800000.0
2006-10-17 21:55:00,1.43079,1.43089,1.42983,1.42996,226600000.0
2006-10-17 22:00:00,1.43024,1.43053,1.43008,1.43026,226300002.0
2006-10-17 22:05:00,1.43034,1.43057,1.42984,1.43028,213600000.0
2006-10-17 22:10:00,1.43024,1.43092,1.43016,1.43066,227700000.0
2006-10-17 22:15:00,1.43062,1.43077,1.43036,1.4305,151900000.0
2006-10-17 22:20:00,1.43059,1.43117,1.43018,1.431,206400000.0
2006-10-17 22:25:00,1.43089,1.43128,1.43072,1.43095,181000000.0
2006-10-17 22:30:00,1.43093,1.43131,1.43056,1.43097,178300000.0
2006-10-17 22:35:00,1.43107,1.43116,1.4305,1.43084,208500001.0
2006-10-17 22:40:00,1.43091,1.43135,1.43082,1.43131,156600001.0
2006-10-17 22:45:00,1.43125,1.43143,1.4308,1.43112,198200002.0
2006-10-17 22:50:00,1.4311,1.43136,1.43085,1.43093,184300001.0
2006-10-17 22:55:00,1.43124,1.43141,1.43089,1.43112,213400000.0
2006-10-17 23:00:00,1.43013,1.43059,1.42989,1.43047,189700000.0
2006-10-17 23:05:00,1.43095,1.43114,1.43025,1.43035,179600000.0
2006-10-17 23:10:00,1.4298,1.4306,1.42974,1.43001,210600000.0
2006-10-17 23:15:00,1.43,1.43031,1.42953,1.43013,236900000.0
2006-10-17 23:20:00,1.43019,1.43039,1.42938,1.42985,223200001.0
2006-10-17 23:25:00,1.4301,1.43048,1.43,1.43032,228000000.0
2006-10-17 23:30:00,1.43017,1.43043,1.42982,1.43,177000000.0
2006-10-17 23:35:00,1.43012,1.43017,1.42933,1.42957,179600000.0
2006-10-17 23:40:00,1.4298,1.42984,1.42889,1.42953,171500000.0
2006-10-17 23:45:00,1.42939,1.42972,1.42915,1.42951,194200000.0
2006-10-17 23:50:00,1.42966,1.43001,1.42895,1.42917,216900001.0
2006-10-17 23:55:00,1.42954,1.43011,1.42938,1.42978,219300000.0
2006-10-18 00:00:00,1.42979,1.43056,1.42979,1.43017,196700000.0
2006-10-18 00:05:00,1.43009,1.43029,1.42963,1.42974,236300001.0
2006-10-18 00:10:00,1.42993,1.43007,1.42951,1.43,170000001.0
2006-10-18 00:15:00,1.42969,1.431,1.42969,1.43092,189000000.0
2006-10-18 00:20:00,1.43097,1.43102,1.43013,1.43039,208300000.0
2006-10-18 00:25:00,1.43026,1.43061,1.43018,1.4304,193300000.0
2006-10-18 00:30:00,1.43015,1.43099,1.43015,1.43054,159200001.0
2006-10-18 00:35:00,1.43081,1.43081,1.43004,1.43014,190300001.0
2006-10-18 00:40:00,1.43019,1.43053,1.42999,1.43008,142400000.0
2006-10-18 00:45:00,1.43009,1.43044,1.42991,1.43036,199600001.0
2006-10-18 00:50:00,1.43038,1.43056,1.42961,1.43014,135400000.0
2006-10-18 00:55:00,1.43002,1.4301,1.42964,1.42998,180400000.0
2006-10-18 01:00:00,1.42995,1.43002,1.42933,1.42982,223800001.0
2006-10-18 01:05:00,1.43012,1.43044,1.42943,1.42996,195300000.0
2006-10-18 01:10:00,1.4297,1.43002,1.42926,1.42968,209500002.0
2006-10-18 01:15:00,1.42999,1.43009,1.42952,1.42999,222400002.0
2006-10-18 01:20:00,1.43001,1.43011,1.42931,1.42942,162400000.0
2006-10-18 01:25:00,1.42965,1.42973,1.42924,1.42969,183900000.0
2006-10-18 01:30:00,1.42973,1.42973,1.42898,1.42927,176900001.0
2006-10-18 01:35:00,1.42908,1.4293,1.42876,1.42918,206500001.0
2006-10-18 01:40:00,1.42915,1.42947,1.42867,1.42936,147600000.0
2006-10-18 01:45:00,1.42922,1.42969,1.42904,1.4292,189200001.0
2006-10-18 01:50:00,1.42926,1.42946,1.42888,1.42935,152400000.0
2006-10-18 01:55:00,1.42928,1.42948,1.42903,1.42943,201100000.0
2006-10-18 02:00:00,1.42912,1.42938,1.42863,1.42894,349900003.0
2006-10-18 02:05:00,1.42895,1.42922,1.42845,1.42879,537000000.0
2006-10-18 02:10:00,1.42853,1.42889,1.42844,1.42874,388400000.0
2006-10-18 02:15:00,1.42859,1.42904,1.42822,1.42869,549000001.0
2006-10-18 02:20:00,1.4288,1.42912,1.42862,1.42879,238900000.0
2006-10-18 02:25:00,1.4288,1.42896,1.4285,1.42874,377600003.0
2006-10-18 02:30:00,1.42889,1.42892,1.42842,1.42889,394900000.0
2006-10-18 02:35:00,1.42901,1.42921,1.42862,1.4287,284300000.0
2006-10-18 02:40:00,1.42875,1.42893,1.42856,1.42893,175400000.0
2006-10-18 02:45:00,1.42844,1.42915,1.4282,1.42857,560400000.0
2006-10-18 02:50:00,1.42884,1.42962,1.42847,1.42949,306000001.0
2006-10-18 02:55:00,1.42959,1.42959,1.42904,1.42909,265200001.0
2006-10-18 03:00:00,1.42912,1.42915,1.42851,1.42866,312000000.0
2006-10-18 03:05:00,1.42869,1.42933,1.42856,1.42919,283800001.0
2006-10-18 03:10:00,1.42875,1.42914,1.42854,1.42896,208400001.0
2006-10-18 03:15:00,1.42862,1.42913,1.42855,1.42893,193700000.0
2006-10-18 03:20:00,1.42837,1.42888,1.42837,1.42854,289100000.0
2006-10-18 03:25:00,1.42889,1.42889,1.42833,1.42835,304400000.0
2006-10-18 03:30:00,1.42835,1.42899,1.42821,1.42868,254300000.0
2006-10-18 03:35:00,1.4288,1.42921,1.42861,1.42861,321300000.0
2006-10-18 03:40:00,1.42864,1.42925,1.42855,1.42908,326700001.0
2006-10-18 03:45:00,1.429,1.42933,1.42877,1.42907,190800001.0
2006-10-18 03:50:00,1.42926,1.42926,1.4284,1.42876,345700000.0
2006-10-18 03:55:00,1.42909,1.42947,1.42837,1.42901,564900000.0
2006-10-18 04:00:00,1.42896,1.42907,1.42851,1.42864,540400002.0
2006-10-18 04:05:00,1.4285,1.42942,1.42839,1.42907,562400001.0
2006-10-18 04:10:00,1.42894,1.42919,1.42874,1.42901,385100002.0
2006-10-18 04:15:00,1.429,1.42923,1.42884,1.42914,401200000.0
2006-10-18 04:20:00,1.42903,1.42943,1.42881,1.42888,508500003.0
2006-10-18 04:25:00,1.42884,1.42949,1.42877,1.42925,527800001.0
2006-10-18 04:30:00,1.42902,1.42939,1.42892,1.42895,236200000.0
2006-10-18 04:35:00,1.4289,1.42934,1.42855,1.42866,486300000.0
2006-10-18 04:40:00,1.42872,1.42912,1.42846,1.42897,267400001.0
2006-10-18 04:45:00,1.42878,1.42888,1.42838,1.42839,311500000.0
2006-10-18 04:50:00,1.42872,1.42895,1.42832,1.4285,224800000.0
2006-10-18 04:55:00,1.42877,1.42895,1.42823,1.42828,286600002.0
2006-10-18 05:00:00,1.42879,1.42903,1.4285,1.42883,463400001.0
2006-10-18 05:05:00,1.42881,1.42898,1.42855,1.42862,1108200001.0
2006-10-18 05:10:00,1.42868,1.42876,1.4284,1.42863,836200002.0
2006-10-18 05:15:00,1.42867,1.42892,1.42849,1.42851,967900003.0
2006-10-18 05:20:00,1.42854,1.42897,1.42847,1.42866,1146400003.0
2006-10-18 05:25:00,1.42882,1.42909,1.42862,1.42876,1030000003.0
2006-10-18 05:30:00,1.42868,1.42896,1.42848,1.42863,894800003.0
2006-10-18 05:35:00,1.42886,1.42923,1.4287,1.42911,726400001.0
2006-10-18 05:40:00,1.42894,1.42921,1.42879,1.42886,633700000.0
2006-10-18 05:45:00,1.42889,1.42966,1.42882,1.4295,917500001.0
2006-10-18 05:50:00,1.42938,1.4299,1.42935,1.42966,946700002.0
2006-10-18 05:55:00,1.42959,1.42986,1.42951,1.42964,789600003.0
2006-10-18 06:00:00,1.42983,1.43037,1.42965,1.43026,947700003.0
2006-10-18 06:05:00,1.43025,1.43093,1.43015,1.43054,1680200001.0
2006-10-18 06:10:00,1.43052,1.4309,1.43038,1.43061,1600900005.0
2006-10-18 06:15:00,1.43071,1.43081,1.42973,1.43005,916600001.0
2006-10-18 06:20:00,1.43003,1.43031,1.42944,1.42976,1425700002.0
2006-10-18 06:25:00,1.42981,1.42989,1.42947,1.42976,1402500002.0
2006-10-18 06:30:00,1.42964,1.42998,1.42949,1.42984,993100000.0
2006-10-18 06:35:00,1.42966,1.42993,1.42933,1.42962,584300000.0
2006-10-18 06:40:00,1.4296,1.42975,1.42933,1.4296,1030700002.0
2006-10-18 06:45:00,1.42964,1.42971,1.42931,1.42944,1110700004.0
2006-10-18 06:50:00,1.42956,1.42984,1.42943,1.42953,942100002.0
2006-10-18 06:55:00,1.42956,1.4297,1.42927,1.42943,1039000003.0
2006-10-18 07:00:00,1.42938,1.42969,1.42938,1.42946,1129100002.0
2006-10-18 07:05:00,1.4295,1.42959,1.42913,1.42916,929300002.0
2006-10-18 07:10:00,1.42931,1.42937,1.42903,1.42913,1805300001.0
2006-10-18 07:15:00,1.4294,1.42946,1.42899,1.42936,1430000004.0
2006-10-18 07:20:00,1.42933,1.42954,1.42908,1.42935,1842600002.0
2006-10-18 07:25:00,1.4296,1.42967,1.42927,1.42937,1288300003.0
2006-10-18 07:30:00,1.4294,1.42983,1.42933,1.42972,1619600004.0
2006-10-18 07:35:00,1.42974,1.43002,1.42963,1.4299,1339700003.0
2006-10-18 07:40:00,1.4299,1.4302,1.42978,1.42981,1799200004.0
2006-10-18 07:45:00,1.42977,1.43021,1.42971,1.42989,3078900007.0
2006-10-18 07:50:00,1.43001,1.43028,1.4297,1.42974,2594100008.0
2006-10-18 07:55:00,1.42982,1.43053,1.42977,1.43043,2754400001.0
2006-10-18 08:00:00,1.43048,1.43061,1.4294,1.42958,2018200004.0
2006-10-18 08:05:00,1.42981,1.43005,1.42899,1.42996,2231000005.0
2006-10-18 08:10:00,1.43012,1.43028,1.42965,1.42989,1617600002.0
2006-10-18 08:15:00,1.42986,1.43007,1.42923,1.42983,1349100003.0
2006-10-18 08:20:00,1.42983,1.43085,1.42977,1.43051,1907900003.0
2006-10-18 08:25:00,1.43058,1.43102,1.43041,1.43055,2372500007.0
2006-10-18 08:30:00,1.43055,1.43105,1.43044,1.43072,1913300005.0
2006-10-18 08:35:00,1.4307,1.43101,1.42942,1.42959,2146700004.0
2006-10-18 08:40:00,1.42959,1.43017,1.42955,1.42987,2080400007.0
2006-10-18 08:45:00,1.42998,1.43025,1.42933,1.42948,2662600004.0
2006-10-18 08:50:00,1.42972,1.42997,1.42923,1.42939,2798200003.0
2006-10-18 08:55:00,1.42945,1.42965,1.42885,1.42956,2385000002.0
2006-10-18 09:00:00,1.42946,1.42983,1.42897,1.42966,2772200005.0
2006-10-18 09:05:00,1.42983,1.43014,1.42944,1.42972,2059900003.0
2006-10-18 09:10:00,1.42979,1.43052,1.42974,1.43025,2167900004.0
2006-10-18 09:15:00,1.43027,1.43052,1.42991,1.43011,2265600006.0
2006-10-18 09:20:00,1.42996,1.43044,1.42981,1.42989,1669700002.0
2006-10-18 09:25:00,1.42987,1.43046,1.4298,1.43039,2266100003.0
2006-10-18 09:30:00,1.43037,1.43121,1.43017,1.43101,2160800002.0
2006-10-18 09:35:00,1.43086,1.43157,1.43086,1.43128,2066700008.0
2006-10-18 09:40:00,1.43123,1.43143,1.43091,1.43122,2024000004.0
2006-10-18 09:45:00,1.43131,1.43131,1.43059,1.43087,2198400007.0
2006-10-18 09:50:00,1.4309,1.43202,1.4309,1.43161,2219200003.0
2006-10-18 09:55:00,1.43166,1.43186,1.43131,1.43173,3010000005.0
2006-10-18 10:00:00,1.43156,1.43166,1.43067,1.43092,2291200003.0
2006-10-18 10:05:00,1.43061,1.43085,1.42896,1.42921,2395700003.0
2006-10-18 10:10:00,1.42922,1.42947,1.42898,1.42917,2440000007.0
2006-10-18 10:15:00,1.42929,1.42971,1.42906,1.42958,1901300001.0
2006-10-18 10:20:00,1.42943,1.42972,1.42927,1.42932,2265200007.0
2006-10-18 10:25:00,1.42933,1.42961,1.42911,1.42935,2509700003.0
2006-10-18 10:30:00,1.4294,1.42954,1.42882,1.42907,2678900010.0
2006-10-18 10:35:00,1.42896,1.4292,1.42862,1.42905,2419100009.0
2006-10-18 10:40:00,1.42895,1.42907,1.42849,1.42873,2476600006.0
2006-10-18 10:45:00,1.42869,1.42887,1.42827,1.42843,2386400011.0
2006-10-18 10:50:00,1.42837,1.4286,1.42812,1.4285,2091100001.0
2006-10-18 10:55:00,1.42858,1.4287,1.42824,1.42824,2666000007.0
2006-10-18 11:00:00,1.42805,1.42858,1.4278,1.42783,2437100009.0
2006-10-18 11:05:00,1.4278,1.42797,1.42743,1.42771,2124700004.0
2006-10-18 11:10:00,1.42789,1.42802,1.42724,1.42735,2453700002.0
2006-10-18 11:15:00,1.42728,1.42733,1.4264,1.42671,2198200007.0
2006-10-18 11:20:00,1.42659,1.427,1.42642,1.42642,2689100005.0
2006-10-18 11:25:00,1.4265,1.42698,1.42642,1.42675,2469400007.0
2006-10-18 11:30:00,1.42677,1.42706,1.4264,1.42682,2603900004.0
2006-10-18 11:35:00,1.42717,1.42733,1.42643,1.42645,2668400002.0
2006-10-18 11:40:00,1.42661,1.42707,1.42643,1.42678,3088900005.0
2006-10-18 11:45:00,1.42695,1.4271,1.42669,1.42688,2541800004.0
2006-10-18 11:50:00,1.42695,1.42718,1.42673,1.42688,1299900005.0
2006-10-18 11:55:00,1.42705,1.42719,1.42663,1.42671,2342300001.0
2006-10-18 12:00:00,1.42681,1.42703,1.42657,1.42675,2115300005.0
2006-10-18 12:05:00,1.42676,1.42695,1.42609,1.42646,1967300004.0
2006-10-18 12:10:00,1.4265,1.42682,1.42619,1.42654,2029600004.0
2006-10-18 12:15:00,1.42651,1.42677,1.42633,1.42667,1642600006.0
2006-10-18 12:20:00,1.42688,1.42744,1.42647,1.42658,2117500003.0
2006-10-18 12:25:00,1.42667,1.42686,1.42615,1.42656,2584700002.0
2006-10-18 12:30:00,1.42662,1.42683,1.42596,1.42607,2676700010.0
2006-10-18 12:35:00,1.42622,1.42691,1.42602,1.42673,2620400005.0
2006-10-18 12:40:00,1.42671,1.42753,1.42661,1.42696,1989000008.0
2006-10-18 12:45:00,1.42708,1.42737,1.42685,1.42701,2233000004.0
2006-10-18 12:50:00,1.4269,1.42703,1.42661,1.42681,1908400007.0
2006-10-18 12:55:00,1.42684,1.42709,1.42646,1.42675,2433400008.0
2006-10-18 13:00:00,1.42666,1.42699,1.42645,1.4266,1533100002.0
2006-10-18 13:05:00,1.42669,1.42734,1.4265,1.42716,1393900002.0
2006-10-18 13:10:00,1.4271,1.42717,1.42649,1.42658,1534900003.0
2006-10-18 13:15:00,1.42669,1.42713,1.4265,1.42698,1313800008.0
2006-10-18 13:20:00,1.42698,1.42724,1.4268,1.4268,1157300003.0
2006-10-18 13:25:00,1.42672,1.42711,1.42657,1.42694,1794200002.0
2006-10-18 13:30:00,1.42704,1.42739,1.42686,1.42719,2007100006.0
2006-10-18 13:35:00,1.42729,1.42747,1.42714,1.42724,2020700006.0
2006-10-18 13:40:00,1.42722,1.42759,1.42713,1.4274,1156500002.0
2006-10-18 13:45:00,1.42745,1.42795,1.42721,1.4278,1915200005.0
2006-10-18 13:50:00,1.42779,1.42886,1.42777,1.42846,1876900003.0
2006-10-18 13:55:00,1.42844,1.42933,1.42826,1.42906,1834300005.0
2006-10-18 14:00:00,1.42894,1.42906,1.42847,1.42853,1972800008.0
2006-10-18 14:05:00,1.4285,1.429,1.42835,1.42865,1493300001.0
2006-10-18 14:10:00,1.4287,1.4287,1.42789,1.42802,952800001.0
2006-10-18 14:15:00,1.42804,1.42883,1.42801,1.42856,2120000007.0
2006-10-18 14:20:00,1.42871,1.42946,1.42862,1.42922,1879700002.0
2006-10-18 14:25:00,1.42928,1.4295,1.42855,1.42895,1691900003.0
2006-10-18 14:30:00,1.42912,1.42978,1.42798,1.42896,190800000.0
2006-10-18 14:35:00,1.42894,1.4292,1.42825,1.42903,196200000.0
2006-10-18 14:40:00,1.42888,1.42902,1.42775,1.42843,226100001.0
2006-10-18 14:45:00,1.42821,1.42839,1.42758,1.42761,195900000.0
2006-10-18 14:50:00,1.42754,1.42778,1.4271,1.42725,146400000.0
2006-10-18 14:55:00,1.42758,1.42783,1.42718,1.42729,191900001.0
2006-10-18 15:00:00,1.42729,1.42745,1.42681,1.42712,213600000.0
2006-10-18 15:05:00,1.42696,1.42713,1.42628,1.42653,198200000.0
2006-10-18 15:10:00,1.42631,1.42645,1.42536,1.42538,208900001.0
2006-10-18 15:15:00,1.42551,1.42594,1.42512,1.42574,214100001.0
2006-10-18 15:20:00,1.42565,1.42601,1.42506,1.42574,159200000.0
2006-10-18 15:25:00,1.42589,1.4263,1.42584,1.42598,189300000.0
2006-10-18 15:30:00,1.42603,1.42622,1.42517,1.42535,158100000.0
2006-10-18 15:35:00,1.42543,1.42581,1.42521,1.42521,198300000.0
2006-10-18 15:40:00,1.42546,1.42559,1.42451,1.42464,149200000.0
2006-10-18 15:45:00,1.42434,1.42521,1.42419,1.42444,205300000.0
2006-10-18 15:50:00,1.42427,1.4247,1.42421,1.42457,189100000.0
2006-10-18 15:55:00,1.42464,1.42541,1.42424,1.4252,189800000.0
2006-10-18 16:00:00,1.4248,1.42541,1.42477,1.42516,148500000.0
2006-10-18 16:05:00,1.4252,1.42626,1.42503,1.42543,142500000.0
2006-10-18 16:10:00,1.42547,1.42559,1.42494,1.42524,193300000.0
2006-10-18 16:15:00,1.425,1.42531,1.42489,1.42508,167100000.0
2006-10-18 16:20:00,1.42491,1.42508,1.42454,1.42486,203700000.0
2006-10-18 16:25:00,1.42509,1.42511,1.42445,1.42461,234900001.0
2006-10-18 16:30:00,1.42458,1.42511,1.42443,1.42496,221400000.0
2006-10-18 16:35:00,1.42508,1.42547,1.42377,1.42411,227400001.0
2006-10-18 16:40:00,1.42368,1.42368,1.42291,1.42325,178200000.0
2006-10-18 16:45:00,1.4231,1.42365,1.42243,1.42293,214600001.0
2006-10-18 16:50:00,1.42296,1.42309,1.42262,1.42304,199500001.0
2006-10-18 16:55:00,1.42329,1.42329,1.42221,1.42273,155400000.0
2006-10-18 17:00:00,1.42217,1.42323,1.42217,1.42308,207400001.0
2006-10-18 17:05:00,1.42298,1.42351,1.42264,1.42322,177600000.0
2006-10-18 17:10:00,1.42301,1.42355,1.423,1.42316,173400000.0
2006-10-18 17:15:00,1.42346,1.42348,1.42278,1.42338,222400000.0
2006-10-18 17:20:00,1.42334,1.42383,1.42306,1.42383,222200000.0
2006-10-18 17:25:00,1.42382,1.42422,1.42345,1.42383,187200000.0
2006-10-18 17:30:00,1.42385,1.42446,1.42352,1.42446,192700000.0
2006-10-18 17:35:00,1.42442,1.42473,1.42409,1.42443,195900001.0
2006-10-18 17:40:00,1.42417,1.42439,1.42374,1.42381,181300000.0
2006-10-18 17:45:00,1.42394,1.42429,1.42353,1.42391,212900002.0
2006-10-18 17:50:00,1.42396,1.42407,1.42314,1.42358,172600000.0
2006-10-18 17:55:00,1.42356,1.42414,1.4231,1.42365,203800000.0
2006-10-18 18:00:00,1.42375,1.42435,1.42361,1.42411,229600000.0
2006-10-18 18:05:00,1.42409,1.42437,1.42377,1.42416,231100001.0
2006-10-18 18:10:00,1.4241,1.42429,1.42357,1.42399,177500000.0
2006-10-18 18:15:00,1.42383,1.4241,1.42348,1.42379,205700000.0
2006-10-18 18:20:00,1.42388,1.42414,1.42353,1.42353,210400001.0
2006-10-18 18:25:00,1.42373,1.42389,1.42325,1.42367,238800002.0
2006-10-18 18:30:00,1.42365,1.42416,1.4234,1.42391,175100000.0
2006-10-18 18:35:00,1.42397,1.42446,1.42368,1.42442,171900000.0
2006-10-18 18:40:00,1.42417,1.42423,1.42364,1.42372,181000001.0
2006-10-18 18:45:00,1.42388,1.42413,1.42367,1.42388,176200001.0
2006-10-18 18:50:00,1.42401,1.42406,1.42346,1.42399,186800000.0
2006-10-18 18:55:00,1.42368,1.42437,1.4234,1.42437,167400000.0
2006-10-18 19:00:00,1.42446,1.42453,1.42381,1.42398,247800000.0
2006-10-18 19:05:00,1.42404,1.42418,1.42375,1.42395,183800000.0
2006-10-18 19:10:00,1.42408,1.42455,1.42368,1.42455,204000000.0
2006-10-18 19:15:00,1.42449,1.42452,1.42371,1.42408,166800001.0
2006-10-18 19:20:00,1.4241,1.42419,1.4231,1.42316,207800001.0
2006-10-18 19:25:00,1.42334,1.42354,1.4226,1.42301,190000001.0
2006-10-18 19:30:00,1.42315,1.42315,1.42228,1.42252,254600000.0
2006-10-18 19:35:00,1.42236,1.42248,1.4217,1.42217,180700000.0
2006-10-18 19:40:00,1.42204,1.42209,1.42169,1.422,179200000.0
2006-10-18 19:45:00,1.42194,1.42225,1.42168,1.42199,209800000.0
2006-10-18 19:50:00,1.42217,1.42221,1.4219,1.42221,216100001.0
2006-10-18 19:55:00,1.42222,1.4224,1.422,1.42214,160200001.0
2006-10-18 20:00:00,1.42219,1.42254,1.42201,1.42233,201600000.0
2006-10-18 20:05:00,1.42233,1.4228,1.42216,1.42244,139800000.0
2006-10-18 20:10:00,1.42209,1.42263,1.42193,1.42257,202300002.0
2006-10-18 20:15:00,1.42264,1.42296,1.42228,1.42284,176200000.0
2006-10-18 20:20:00,1.42271,1.4228,1.4224,1.42256,171900000.0
2006-10-18 20:25:00,1.4229,1.42308,1.4225,1.42296,236700000.0
2006-10-18 20:30:00,1.42308,1.42308,1.42244,1.4227,265400002.0
2006-10-18 20:35:00,1.42268,1.42315,1.42267,1.42283,253600001.0
2006-10-18 20:40:00,1.42288,1.42343,1.42288,1.42324,207000000.0
2006-10-18 20:45:00,1.42312,1.42355,1.42289,1.42353,200700000.0
2006-10-18 20:50:00,1.42345,1.42366,1.42322,1.42352,192500000.0
2006-10-18 20:55:00,1.4234,1.42379,1.42323,1.42379,199300000.0
2006-10-18 21:00:00,1.42368,1.424,1.42332,1.4239,171600000.0
2006-10-18 21:05:00,1.4236,1.42396,1.42343,1.42386,257700001.0
2006-10-18 21:10:00,1.42381,1.42406,1.42353,1.42379,219100000.0
2006-10-18 21:15:00,1.42368,1.42434,1.42347,1.42389,207800000.0
2006-10-18 21:20:00,1.42397,1.42458,1.42395,1.42417,236100000.0
2006-10-18 21:25:00,1.42403,1.42412,1.42368,1.42383,182700000.0
2006-10-18 21:30:00,1.42389,1.42407,1.42364,1.4238,210300001.0
2006-10-18 21:35:00,1.42379,1.42398,1.4235,1.42383,133000000.0
2006-10-18 21:40:00,1.42361,1.42414,1.42345,1.42396,155800000.0
2006-10-18 21:45:00,1.42423,1.42425,1.42369,1.42393,230200001.0
2006-10-18 21:50:00,1.42394,1.42394,1.42326,1.42354,219200001.0
2006-10-18 21:55:00,1.4235,1.42383,1.42323,1.42347,225000000.0
2006-10-18 22:00:00,1.42368,1.42389,1.4234,1.42352,184800000.0
2006-10-18 22:05:00,1.4236,1.42412,1.42342,1.42384,216100000.0
2006-10-18 22:10:00,1.4239,1.4241,1.42371,1.42376,203200000.0
2006-10-18 22:15:00,1.42387,1.42407,1.42353,1.42353,216200001.0
2006-10-18 22:20:00,1.42342,1.42369,1.42321,1.42353,226200002.0
2006-10-18 22:25:00,1.42348,1.42383,1.42337,1.42366,221300000.0
2006-10-18 22:30:00,1.42359,1.42374,1.42297,1.42349,209800000.0
2006-10-18 22:35:00,1.42354,1.42393,1.42319,1.42374,226800001.0
2006-10-18 22:40:00,1.42389,1.42407,1.42342,1.42352,176400000.0
2006-10-18 22:45:00,1.42339,1.4236,1.42318,1.42342,219700001.0
2006-10-18 22:50:00,1.42335,1.42378,1.42303,1.42339,167000000.0
2006-10-18 22:55:00,1.42356,1.42382,1.42316,1.42382,224000000.0
2006-10-18 23:00:00,1.42298,1.42322,1.4226,1.42278,232000001.0
2006-10-18 23:05:00,1.42256,1.42316,1.4223,1.42265,162300000.0
2006-10-18 23:10:00,1.42258,1.42347,1.42238,1.42335,187700000.0
2006-10-18 23:15:00,1.42321,1.42321,1.42244,1.42303,234600000.0
2006-10-18 23:20:00,1.42315,1.42353,1.42263,1.42311,204100002.0
2006-10-18 23:25:00,1.42331,1.42415,1.42278,1.42309,227100002.0
2006-10-18 23:30:00,1.4242,1.4242,1.42295,1.42336,174600000.0
2006-10-18 23:35:00,1.42353,1.42358,1.42321,1.42337,197600000.0
2006-10-18 23:40:00,1.42351,1.42358,1.42293,1.42316,198900000.0
2006-10-18 23:45:00,1.42308,1.42374,1.42291,1.42335,182900000.0
2006-10-18 23:50:00,1.42356,1.42366,1.4227,1.4227,177800000.0
2006-10-18 23:55:00,1.42305,1.4233,1.42276,1.42292,180500000.0
2006-10-19 00:00:00,1.4231,1.42354,1.423,1.42354,222300001.0
2006-10-19 00:05:00,1.42361,1.424,1.42344,1.42381,214100000.0
2006-10-19 00:10:00,1.42378,1.42409,1.4234,1.42402,206500000.0
2006-10-19 00:15:00,1.42385,1.42414,1.42369,1.42393,183900000.0
2006-10-19 00:20:00,1.42385,1.42385,1.42308,1.42357,189200000.0
2006-10-19 00:25:00,1.42344,1.42371,1.42301,1.42313,269000003.0
2006-10-19 00:30:00,1.42293,1.42354,1.42293,1.42317,155300000.0
2006-10-19 00:35:00,1.42341,1.42345,1.4231,1.42329,192600000.0
2006-10-19 00:40:00,1.42319,1.42339,1.4225,1.42322,166300000.0
2006-10-19 00:45:00,1.42322,1.42322,1.42274,1.42299,174800000.0
2006-10-19 00:50:00,1.42301,1.42336,1.42269,1.42313,160500000.0
2006-10-19 00:55:00,1.42304,1.42359,1.42268,1.42341,192200000.0
2006-10-19 01:00:00,1.42333,1.42379,1.42309,1.42369,153500000.0
2006-10-19 01:05:00,1.42373,1.42373,1.42316,1.42347,182900001.0
2006-10-19 01:10:00,1.42348,1.42384,1.42311,1.42369,147000001.0
2006-10-19 01:15:00,1.42374,1.4243,1.42346,1.42401,178400000.0
2006-10-19 01:20:00,1.42408,1.42444,1.42357,1.42444,181200000.0
2006-10-19 01:25:00,1.42465,1.42469,1.42399,1.42425,193700001.0
2006-10-19 01:30:00,1.42429,1.42434,1.42379,1.4242,209100001.0
2006-10-19 01:35:00,1.42412,1.42434,1.42377,1.42407,160300000.0
2006-10-19 01:40:00,1.42405,1.42466,1.42372,1.42397,197100000.0
2006-10-19 01:45:00,1.42377,1.42405,1.4233,1.42377,198800000.0
2006-10-19 01:50:00,1.42372,1.42383,1.42334,1.42358,224000000.0
2006-10-19 01:55:00,1.4236,1.42396,1.42309,1.42396,195700000.0
2006-10-19 02:00:00,1.42377,1.42414,1.42344,1.42359,368200001.0
2006-10-19 02:05:00,1.42367,1.42383,1.42322,1.42347,576300000.0
2006-10-19 02:10:00,1.42307,1.4234,1.42292,1.42331,437500001.0
2006-10-19 02:15:00,1.42351,1.42371,1.42265,1.42325,391800003.0
2006-10-19 02:20:00,1.42341,1.42371,1.42301,1.42342,200600001.0
2006-10-19 02:25:00,1.42336,1.42361,1.42287,1.42357,308200001.0
2006-10-19 02:30:00,1.4237,1.4237,1.42287,1.42336,362400000.0
2006-10-19 02:35:00,1.42334,1.4235,1.42278,1.42328,295500003.0
2006-10-19 02:40:00,1.42342,1.42375,1.4233,1.42375,178000000.0
2006-10-19 02:45:00,1.42331,1.42348,1.42278,1.42304,598800005.0
2006-10-19 02:50:00,1.42326,1.42377,1.42276,1.4233,300900000.0
2006-10-19 02:55:00,1.42346,1.42366,1.42302,1.42332,351600001.0
2006-10-19 03:00:00,1.42329,1.42433,1.42314,1.42397,345600001.0
2006-10-19 03:05:00,1.42392,1.42423,1.42372,1.42423,259500000.0
2006-10-19 03:10:00,1.4238,1.4243,1.42357,1.42424,232900002.0
2006-10-19 03:15:00,1.42395,1.42435,1.42373,1.42406,187700000.0
2006-10-19 03:20:00,1.42363,1.42411,1.42332,1.42339,287400000.0
2006-10-19 03:25:00,1.42371,1.42371,1.42319,1.4234,354600000.0
2006-10-19 03:30:00,1.42344,1.42404,1.42339,1.42367,207100000.0
2006-10-19 03:35:00,1.42376,1.42436,1.42357,1.42362,302800003.0
2006-10-19 03:40:00,1.42359,1.42448,1.42356,1.42401,355500000.0
2006-10-19 03:45:00,1.42407,1.4244,1.42394,1.42396,215200000.0
2006-10-19 03:50:00,1.42405,1.42431,1.42365,1.42388,353600002.0
2006-10-19 03:55:00,1.42418,1.4245,1.42342,1.42397,579700002.0
2006-10-19 04:00:00,1.4239,1.42439,1.42356,1.42356,557800001.0
2006-10-19 04:05:00,1.42336,1.42414,1.42315,1.42409,520500001.0
2006-10-19 04:10:00,1.42393,1.42422,1.4235,1.42363,422900000.0
2006-10-19 04:15:00,1.42367,1.42416,1.42358,1.42373,442900000.0
2006-10-19 04:20:00,1.42396,1.42411,1.42344,1.4238,464600001.0
2006-10-19 04:25:00,1.42391,1.42438,1.42381,1.42431,455000000.0
2006-10-19 04:30:00,1.424,1.42453,1.42393,1.42399,228100001.0
2006-10-19 04:35:00,1.42393,1.42431,1.42342,1.42378,441800001.0
2006-10-19 04:40:00,1.42373,1.42442,1.42373,1.4243,283700001.0
2006-10-19 04:45:00,1.42409,1.42422,1.42362,1.42362,275200002.0
2006-10-19 04:50:00,1.42401,1.42453,1.42369,1.42382,203500000.0
2006-10-19 04:55:00,1.42415,1.4243,1.4238,1.42393,240300000.0
2006-10-19 05:00:00,1.4243,1.42442,1.4237,1.42394,461300000.0
2006-10-19 05:05:00,1.42396,1.42412,1.42355,1.42379,1005100002.0
2006-10-19 05:10:00,1.42392,1.42427,1.42377,1.4241,642900000.0
2006-10-19 05:15:00,1.4239,1.42415,1.42363,1.42365,1011300005.0
2006-10-19 05:20:00,1.42368,1.42397,1.42351,1.42358,1150900002.0
2006-10-19 05:25:00,1.4237,1.42399,1.42331,1.42374,1070800003.0
2006-10-19 05:30:00,1.42374,1.42402,1.42354,1.42366,840300002.0
2006-10-19 05:35:00,1.42387,1.42423,1.42359,1.42416,776700001.0
2006-10-19 05:40:00,1.42402,1.42435,1.42391,1.42391,698700001.0
2006-10-19 05:45:00,1.42397,1.42452,1.42397,1.42412,911900000.0
2006-10-19 05:50:00,1.42412,1.42451,1.42412,1.42442,979900003.0
2006-10-19 05:55:00,1.42424,1.42449,1.42387,1.42388,662900002.0
2006-10-19 06:00:00,1.42386,1.42417,1.42377,1.42386,799400002.0
2006-10-19 06:05:00,1.42384,1.42448,1.42377,1.42428,1556600003.0
2006-10-19 06:10:00,1.42428,1.42448,1.42414,1.42443,961700000.0
2006-10-19 06:15:00,1.42423,1.42431,1.4239,1.42423,945300003.0
2006-10-19 06:20:00,1.42415,1.42429,1.42331,1.4237,1499100002.0
2006-10-19 06:25:00,1.42393,1.4248,1.42385,1.42461,1358500002.0
2006-10-19 06:30:00,1.42453,1.42499,1.42449,1.42481,1156600004.0
2006-10-19 06:35:00,1.42469,1.42515,1.42422,1.42482,575000000.0
2006-10-19 06:40:00,1.42485,1.42492,1.4245,1.42454,994400002.0
2006-10-19 06:45:00,1.42472,1.42492,1.42448,1.42458,1044200002.0
2006-10-19 06:50:00,1.42462,1.42467,1.42397,1.42423,929100002.0
2006-10-19 06:55:00,1.42425,1.42448,1.42412,1.42427,955600000.0
2006-10-19 07:00:00,1.42438,1.42462,1.42416,1.42423,1231000002.0
2006-10-19 07:05:00,1.42436,1.42447,1.42409,1.42411,994200000.0
2006-10-19 07:10:00,1.4242,1.42431,1.42402,1.4242,1479000004.0
2006-10-19 07:15:00,1.42441,1.42453,1.42406,1.42435,1260500003.0
2006-10-19 07:20:00,1.4243,1.42438,1.42366,1.4237,1765800005.0
2006-10-19 07:25:00,1.42374,1.42408,1.42356,1.42371,1289800004.0
2006-10-19 07:30:00,1.42373,1.424,1.42347,1.42381,1870900004.0
2006-10-19 07:35:00,1.42382,1.42414,1.42375,1.42414,1188000000.0
2006-10-19 07:40:00,1.42407,1.42419,1.42377,1.42401,1939000006.0
2006-10-19 07:45:00,1.42415,1.42427,1.42372,1.42413,2998300006.0
2006-10-19 07:50:00,1.42412,1.42453,1.42395,1.42434,2619500010.0
2006-10-19 07:55:00,1.42427,1.42481,1.42411,1.42435,2816600005.0
2006-10-19 08:00:00,1.42432,1.42432,1.42362,1.42419,1987600002.0
2006-10-19 08:05:00,1.42412,1.4246,1.42389,1.42438,2363000004.0
2006-10-19 08:10:00,1.42445,1.42493,1.42439,1.42446,1618300003.0
2006-10-19 08:15:00,1.42436,1.42456,1.42396,1.42429,1431700002.0
2006-10-19 08:20:00,1.42423,1.42474,1.4241,1.42458,1760800001.0
2006-10-19 08:25:00,1.42468,1.42555,1.42462,1.42498,2268200007.0
2006-10-19 08:30:00,1.42467,1.42492,1.42419,1.42436,1992800006.0
2006-10-19 08:35:00,1.42432,1.42597,1.42416,1.42572,2209800007.0
2006-10-19 08:40:00,1.42564,1.42593,1.42492,1.42501,2067000006.0
2006-10-19 08:45:00,1.42502,1.42535,1.42461,1.42461,2641500005.0
2006-10-19 08:50:00,1.42466,1.42506,1.42429,1.42474,2970600010.0
2006-10-19 08:55:00,1.42467,1.4256,1.42447,1.42533,2538900004.0
2006-10-19 09:00:00,1.42535,1.42578,1.42501,1.42553,2719300007.0
2006-10-19 09:05:00,1.42545,1.42558,1.4243,1.4243,2001900006.0
2006-10-19 09:10:00,1.42423,1.42497,1.42418,1.42472,2294500010.0
2006-10-19 09:15:00,1.42484,1.42504,1.42465,1.42472,2159000004.0
2006-10-19 09:20:00,1.42479,1.42511,1.42451,1.42455,1548400000.0
2006-10-19 09:25:00,1.42455,1.42501,1.42431,1.42488,2213500006.0
2006-10-19 09:30:00,1.42489,1.42526,1.4243,1.42495,2208000002.0
2006-10-19 09:35:00,1.42492,1.4254,1.42454,1.42522,1843300007.0
2006-10-19 09:40:00,1.42508,1.42508,1.42412,1.42412,2090300004.0
2006-10-19 09:45:00,1.42421,1.42448,1.42374,1.42395,2221100003.0
2006-10-19 09:50:00,1.42394,1.42451,1.42377,1.42436,2329200006.0
2006-10-19 09:55:00,1.42437,1.42483,1.42402,1.42442,2766300002.0
2006-10-19 10:00:00,1.42433,1.42512,1.42412,1.42512,2396100004.0
2006-10-19 10:05:00,1.4248,1.42532,1.42451,1.42532,2403600004.0
2006-10-19 10:10:00,1.4253,1.4262,1.425,1.42572,2153600002.0
2006-10-19 10:15:00,1.42572,1.42588,1.42534,1.42554,1987700005.0
2006-10-19 10:20:00,1.42555,1.42597,1.4254,1.42582,2213300005.0
2006-10-19 10:25:00,1.42588,1.42603,1.42531,1.42537,2480000003.0
2006-10-19 10:30:00,1.42545,1.42592,1.42502,1.42553,2694400005.0
2006-10-19 10:35:00,1.42553,1.42616,1.42549,1.42607,2342800003.0
2006-10-19 10:40:00,1.42606,1.4263,1.42579,1.42599,2346200005.0
2006-10-19 10:45:00,1.426,1.42612,1.42478,1.42505,2050300004.0
2006-10-19 10:50:00,1.4251,1.42594,1.42493,1.42584,2209500006.0
2006-10-19 10:55:00,1.42594,1.42629,1.42558,1.42579,2605500008.0
2006-10-19 11:00:00,1.42603,1.4269,1.42603,1.42628,2419900005.0
2006-10-19 11:05:00,1.42649,1.42688,1.42612,1.4266,2068600003.0
2006-10-19 11:10:00,1.42662,1.42756,1.42662,1.42755,2284500002.0
2006-10-19 11:15:00,1.42753,1.42858,1.42734,1.42801,2283000008.0
2006-10-19 11:20:00,1.42781,1.42795,1.42701,1.4276,2658900005.0
2006-10-19 11:25:00,1.42769,1.42789,1.42715,1.42753,2457100004.0
2006-10-19 11:30:00,1.42741,1.42775,1.42678,1.4275,2632100007.0
2006-10-19 11:35:00,1.42769,1.42808,1.42742,1.42765,2882200009.0
2006-10-19 11:40:00,1.42767,1.42851,1.42733,1.42823,3197600003.0
2006-10-19 11:45:00,1.4284,1.4288,1.42823,1.42837,2472900005.0
2006-10-19 11:50:00,1.4284,1.4284,1.42726,1.42734,1390000004.0
2006-10-19 11:55:00,1.42746,1.42768,1.42705,1.42709,2220400004.0
2006-10-19 12:00:00,1.42724,1.42795,1.42697,1.42765,2152600001.0
2006-10-19 12:05:00,1.42777,1.42813,1.42752,1.42806,2081300006.0
2006-10-19 12:10:00,1.42805,1.4283,1.42784,1.4281,2024400004.0
2006-10-19 12:15:00,1.42802,1.42858,1.42797,1.42825,1771200009.0
2006-10-19 12:20:00,1.42814,1.42834,1.4276,1.42766,2163800003.0
2006-10-19 12:25:00,1.4279,1.42803,1.42747,1.42776,2463900007.0
2006-10-19 12:30:00,1.42776,1.42812,1.42748,1.42769,2485300006.0
2006-10-19 12:35:00,1.42782,1.42809,1.42744,1.42755,2739300008.0
2006-10-19 12:40:00,1.42757,1.42788,1.42747,1.42777,2178900007.0
2006-10-19 12:45:00,1.42788,1.42816,1.42743,1.42771,2158900004.0
2006-10-19 12:50:00,1.42769,1.42814,1.4273,1.42788,1990900011.0
2006-10-19 12:55:00,1.42771,1.42771,1.42728,1.42742,2440600004.0
2006-10-19 13:00:00,1.42748,1.4278,1.42733,1.42767,1620500002.0
2006-10-19 13:05:00,1.42762,1.42774,1.42664,1.4268,1347300002.0
2006-10-19 13:10:00,1.42676,1.4271,1.42614,1.42698,1564700003.0
2006-10-19 13:15:00,1.42695,1.42707,1.42621,1.42652,1254300002.0
2006-10-19 13:20:00,1.42644,1.42738,1.42634,1.42702,1098600000.0
2006-10-19 13:25:00,1.42689,1.4269,1.42615,1.42627,1750400000.0
2006-10-19 13:30:00,1.42624,1.42654,1.42582,1.42638,1971000006.0
2006-10-19 13:35:00,1.42658,1.42676,1.42617,1.4265,1939200000.0
2006-10-19 13:40:00,1.42635,1.42714,1.42622,1.42673,1230100000.0
2006-10-19 13:45:00,1.42674,1.42715,1.42598,1.4262,1725100003.0
2006-10-19 13:50:00,1.42614,1.42643,1.42581,1.42614,1911500008.0
2006-10-19 13:55:00,1.42618,1.42696,1.42611,1.42669,1864900004.0
2006-10-19 14:00:00,1.42659,1.42685,1.42605,1.42605,1802800004.0
2006-10-19 14:05:00,1.4262,1.4264,1.42529,1.42549,1650200003.0
2006-10-19 14:10:00,1.4256,1.42648,1.4256,1.42619,1088400006.0
2006-10-19 14:15:00,1.42632,1.42736,1.42606,1.42662,2020600008.0
2006-10-19 14:20:00,1.42664,1.42737,1.42654,1.42707,1804900001.0
2006-10-19 14:25:00,1.427,1.42745,1.4268,1.42739,1712800002.0
2006-10-19 14:30:00,1.4273,1.42768,1.42694,1.42708,218600002.0
2006-10-19 14:35:00,1.42724,1.42724,1.42619,1.42678,164000000.0
2006-10-19 14:40:00,1.42686,1.42714,1.42632,1.42693,270600002.0
2006-10-19 14:45:00,1.42682,1.42709,1.42662,1.42695,177200000.0
2006-10-19 14:50:00,1.42673,1.4275,1.4267,1.42699,179900000.0
2006-10-19 14:55:00,1.42734,1.42752,1.427,1.42743,205900000.0
2006-10-19 15:00:00,1.42743,1.4278,1.42709,1.42749,209400001.0
2006-10-19 15:05:00,1.42743,1.42771,1.42678,1.42717,229900001.0
2006-10-19 15:10:00,1.42717,1.42731,1.42701,1.4271,193600000.0
2006-10-19 15:15:00,1.4272,1.42731,1.42685,1.4269,190400000.0
2006-10-19 15:20:00,1.42693,1.42745,1.42658,1.42715,140200000.0
2006-10-19 15:25:00,1.42721,1.42852,1.42717,1.42772,164800000.0
2006-10-19 15:30:00,1.42779,1.42786,1.42715,1.42715,170200001.0
2006-10-19 15:35:00,1.4271,1.42733,1.42653,1.4269,228800002.0
2006-10-19 15:40:00,1.42697,1.42772,1.42658,1.4273,183300000.0
2006-10-19 15:45:00,1.42719,1.42816,1.42719,1.42782,180400001.0
2006-10-19 15:50:00,1.42779,1.42808,1.42695,1.42716,229100000.0
2006-10-19 15:55:00,1.42727,1.42753,1.42694,1.4271,175600000.0
2006-10-19 16:00:00,1.42692,1.42781,1.4266,1.4277,194300001.0
2006-10-19 16:05:00,1.42771,1.42784,1.42714,1.42726,187000000.0
2006-10-19 16:10:00,1.42737,1.42796,1.42735,1.42796,132200000.0
2006-10-19 16:15:00,1.4275,1.42831,1.42725,1.42831,169800000.0
2006-10-19 16:20:00,1.42854,1.42866,1.42756,1.42837,227400001.0
2006-10-19 16:25:00,1.42843,1.42885,1.42781,1.42827,200500000.0
2006-10-19 16:30:00,1.42844,1.42873,1.42795,1.42814,195800001.0
2006-10-19 16:35:00,1.42815,1.42919,1.42775,1.4288,188100000.0
2006-10-19 16:40:00,1.42866,1.42899,1.42832,1.42867,177000000.0
2006-10-19 16:45:00,1.42862,1.42901,1.42841,1.42881,219800001.0
2006-10-19 16:50:00,1.42864,1.4288,1.42821,1.4288,259800001.0
2006-10-19 16:55:00,1.42908,1.42909,1.42808,1.4283,165200000.0
2006-10-19 17:00:00,1.42784,1.42876,1.42784,1.42833,196100000.0
2006-10-19 17:05:00,1.42838,1.42892,1.42815,1.42884,207000001.0
2006-10-19 17:10:00,1.42867,1.42895,1.42849,1.42868,205000001.0
2006-10-19 17:15:00,1.42909,1.42909,1.42816,1.42864,178700000.0
2006-10-19 17:20:00,1.42863,1.42867,1.42799,1.42834,188700001.0
2006-10-19 17:25:00,1.42829,1.42857,1.42739,1.42773,194000000.0
2006-10-19 17:30:00,1.42777,1.42791,1.42744,1.4277,178600000.0
2006-10-19 17:35:00,1.42782,1.42803,1.42722,1.42752,211700002.0
2006-10-19 17:40:00,1.42727,1.42762,1.42673,1.42714,216500001.0
2006-10-19 17:45:00,1.42721,1.42758,1.42677,1.42709,212800001.0
2006-10-19 17:50:00,1.42709,1.42726,1.42626,1.42671,161300000.0
2006-10-19 17:55:00,1.42666,1.42702,1.42548,1.42548,178400000.0
2006-10-19 18:00:00,1.42558,1.42704,1.4252,1.42599,190200000.0
2006-10-19 18:05:00,1.42623,1.42635,1.42559,1.42591,234400001.0
2006-10-19 18:10:00,1.42584,1.42621,1.42526,1.4257,242600002.0
2006-10-19 18:15:00,1.42537,1.4256,1.42485,1.42498,189500000.0
2006-10-19 18:20:00,1.42478,1.42512,1.42462,1.42489,198100000.0
2006-10-19 18:25:00,1.42521,1.42579,1.42488,1.42559,216500000.0
2006-10-19 18:30:00,1.42546,1.42624,1.42519,1.42615,192100001.0
2006-10-19 18:35:00,1.42614,1.4263,1.42566,1.42602,167100000.0
2006-10-19 18:40:00,1.42605,1.42634,1.4259,1.42603,164400000.0
2006-10-19 18:45:00,1.42619,1.42641,1.42563,1.42616,238800001.0
2006-10-19 18:50:00,1.42621,1.42643,1.42569,1.42643,196200000.0
2006-10-19 18:55:00,1.42619,1.4272,1.42619,1.42701,181800000.0
2006-10-19 19:00:00,1.42709,1.4271,1.42615,1.42635,214700000.0
2006-10-19 19:05:00,1.42644,1.42775,1.42631,1.42732,165700000.0
2006-10-19 19:10:00,1.42741,1.42762,1.42676,1.42726,226500000.0
2006-10-19 19:15:00,1.42707,1.4277,1.42682,1.4276,199700000.0
2006-10-19 19:20:00,1.42755,1.4279,1.42718,1.42774,182900000.0
2006-10-19 19:25:00,1.42795,1.42795,1.42688,1.4276,198100000.0
2006-10-19 19:30:00,1.42774,1.42782,1.42716,1.42748,197100000.0
2006-10-19 19:35:00,1.42751,1.42782,1.42715,1.42775,174900001.0
2006-10-19 19:40:00,1.42767,1.42793,1.42714,1.42743,187600000.0
2006-10-19 19:45:00,1.42736,1.42826,1.4273,1.42794,215100000.0
2006-10-19 19:50:00,1.42815,1.4282,1.42773,1.42791,195200000.0
2006-10-19 19:55:00,1.42786,1.42843,1.42777,1.42787,191900001.0
2006-10-19 20:00:00,1.42769,1.42839,1.42751,1.42816,236400001.0
2006-10-19 20:05:00,1.42818,1.42874,1.42795,1.42831,146400000.0
2006-10-19 20:10:00,1.4279,1.42845,1.42747,1.42794,202900000.0
2006-10-19 20:15:00,1.42803,1.42857,1.42769,1.42834,145600000.0
2006-10-19 20:20:00,1.42852,1.42884,1.4281,1.42848,209100000.0
2006-10-19 20:25:00,1.42887,1.42888,1.42733,1.42746,195500000.0
2006-10-19 20:30:00,1.42764,1.428,1.42633,1.42683,203000000.0
2006-10-19 20:35:00,1.4268,1.4268,1.42465,1.42537,237800001.0
2006-10-19 20:40:00,1.42543,1.42564,1.42502,1.42534,191300000.0
2006-10-19 20:45:00,1.425,1.42525,1.42327,1.42347,200500000.0
2006-10-19 20:50:00,1.42339,1.42392,1.42319,1.42367,235100000.0
2006-10-19 20:55:00,1.42379,1.42402,1.42301,1.42308,190200000.0
2006-10-19 21:00:00,1.42292,1.42331,1.42247,1.42326,200400002.0
2006-10-19 21:05:00,1.42321,1.42413,1.42321,1.42398,173300000.0
2006-10-19 21:10:00,1.4239,1.42393,1.42341,1.42373,233300000.0
2006-10-19 21:15:00,1.42365,1.42384,1.42317,1.42354,184100001.0
2006-10-19 21:20:00,1.4236,1.42408,1.42354,1.42373,197800000.0
2006-10-19 21:25:00,1.42372,1.42404,1.42347,1.42402,170300000.0
2006-10-19 21:30:00,1.42406,1.42423,1.42376,1.42421,166000000.0
2006-10-19 21:35:00,1.4243,1.42447,1.42397,1.42426,176500000.0
2006-10-19 21:40:00,1.42386,1.42417,1.42365,1.42393,166200000.0
2006-10-19 21:45:00,1.42396,1.4242,1.42372,1.42401,165800001.0
2006-10-19 21:50:00,1.42422,1.42424,1.42382,1.42399,219500001.0
2006-10-19 21:55:00,1.42389,1.4241,1.42349,1.42369,212000000.0
2006-10-19 22:00:00,1.4237,1.42383,1.42322,1.42368,172800000.0
2006-10-19 22:05:00,1.42387,1.4239,1.42322,1.42335,197800000.0
2006-10-19 22:10:00,1.42348,1.42382,1.42334,1.42339,245500001.0
2006-10-19 22:15:00,1.42347,1.42378,1.42327,1.42327,154600000.0
2006-10-19 22:20:00,1.42325,1.42355,1.42305,1.42331,200300000.0
2006-10-19 22:25:00,1.42325,1.42341,1.42248,1.42336,195200000.0
2006-10-19 22:30:00,1.42334,1.42351,1.42223,1.42332,204500001.0
2006-10-19 22:35:00,1.42329,1.42334,1.42262,1.4227,199500000.0
2006-10-19 22:40:00,1.4227,1.42319,1.42224,1.42284,175000000.0
2006-10-19 22:45:00,1.42267,1.42291,1.42237,1.42276,171200001.0
2006-10-19 22:50:00,1.42272,1.42318,1.42235,1.42235,177300000.0
2006-10-19 22:55:00,1.42271,1.4228,1.42206,1.42257,258400004.0
2006-10-19 23:00:00,1.42197,1.4226,1.42177,1.4226,186100000.0
2006-10-19 23:05:00,1.42263,1.42274,1.42182,1.42186,215400001.0
2006-10-19 23:10:00,1.42174,1.42216,1.42138,1.42171,203200001.0
2006-10-19 23:15:00,1.42167,1.4227,1.42115,1.42268,207900001.0
2006-10-19 23:20:00,1.42274,1.42274,1.42189,1.42191,192100001.0
2006-10-19 23:25:00,1.42211,1.42233,1.42177,1.42196,220600001.0
2006-10-19 23:30:00,1.42199,1.42234,1.42178,1.42184,255200002.0
2006-10-19 23:35:00,1.42199,1.42233,1.42159,1.42213,158400000.0
2006-10-19 23:40:00,1.4225,1.4225,1.42184,1.42212,218800002.0
2006-10-19 23:45:00,1.42186,1.42234,1.42166,1.42216,214600000.0
2006-10-19 23:50:00,1.42208,1.4231,1.42183,1.4228,210400001.0
2006-10-19 23:55:00,1.42279,1.4239,1.4226,1.42352,199700001.0
2006-10-20 00:00:00,1.42367,1.42379,1.423,1.42348,195900000.0
2006-10-20 00:05:00,1.42351,1.4236,1.42317,1.42338,203400000.0
2006-10-20 00:10:00,1.42362,1.42362,1.42308,1.42331,161300000.0
2006-10-20 00:15:00,1.42293,1.4241,1.42293,1.42403,191100001.0
2006-10-20 00:20:00,1.42396,1.42413,1.42336,1.42395,191600000.0
2006-10-20 00:25:00,1.42383,1.42402,1.42367,1.42379,209100000.0
2006-10-20 00:30:00,1.42358,1.42416,1.42358,1.42386,187900000.0
2006-10-20 00:35:00,1.42435,1.42465,1.42418,1.42444,186300000.0
2006-10-20 00:40:00,1.42448,1.42459,1.42378,1.42416,131200000.0
2006-10-20 00:45:00,1.42425,1.42439,1.424,1.42433,134700000.0
2006-10-20 00:50:00,1.42432,1.42449,1.4237,1.4241,168600000.0
2006-10-20 00:55:00,1.4239,1.42395,1.42346,1.42395,202100000.0
2006-10-20 01:00:00,1.424,1.42419,1.42366,1.42407,238200000.0
2006-10-20 01:05:00,1.42419,1.42436,1.42387,1.424,150900000.0
2006-10-20 01:10:00,1.42407,1.42423,1.42373,1.42396,154600000.0
2006-10-20 01:15:00,1.42392,1.42413,1.42339,1.42346,185600000.0
2006-10-20 01:20:00,1.4236,1.42398,1.42337,1.4238,152900000.0
2006-10-20 01:25:00,1.42363,1.42406,1.4234,1.42361,180600000.0
2006-10-20 01:30:00,1.42356,1.42406,1.42304,1.42374,193200001.0
2006-10-20 01:35:00,1.42373,1.42424,1.42345,1.42415,226500000.0
2006-10-20 01:40:00,1.42406,1.42432,1.42372,1.42415,177900000.0
2006-10-20 01:45:00,1.42412,1.42458,1.42373,1.42419,194000000.0
2006-10-20 01:50:00,1.42418,1.42458,1.42384,1.42449,227100000.0
2006-10-20 01:55:00,1.42441,1.42491,1.42436,1.4247,186500000.0
2006-10-20 02:00:00,1.42439,1.42498,1.4241,1.42457,373000001.0
2006-10-20 02:05:00,1.42456,1.42498,1.42431,1.42471,539900000.0
2006-10-20 02:10:00,1.42461,1.42502,1.42448,1.42493,453000001.0
2006-10-20 02:15:00,1.42486,1.42566,1.42474,1.42537,552000001.0
2006-10-20 02:20:00,1.42548,1.42567,1.42471,1.42513,238700001.0
2006-10-20 02:25:00,1.42464,1.42493,1.42421,1.42475,365900001.0
2006-10-20 02:30:00,1.42491,1.42491,1.42423,1.4248,371600000.0
2006-10-20 02:35:00,1.42483,1.42495,1.42429,1.42437,340800002.0
2006-10-20 02:40:00,1.42443,1.42471,1.42416,1.42454,172800001.0
2006-10-20 02:45:00,1.42376,1.4248,1.42375,1.42439,705700000.0
2006-10-20 02:50:00,1.42464,1.42491,1.42408,1.4246,277300001.0
2006-10-20 02:55:00,1.42535,1.42535,1.42461,1.42474,292100002.0
2006-10-20 03:00:00,1.42485,1.42513,1.42448,1.42473,355100002.0
2006-10-20 03:05:00,1.42487,1.42558,1.42483,1.42558,323300000.0
2006-10-20 03:10:00,1.42515,1.42555,1.42487,1.42535,187600000.0
2006-10-20 03:15:00,1.42509,1.42585,1.42509,1.42582,181600000.0
2006-10-20 03:20:00,1.42536,1.42585,1.42526,1.42562,324000000.0
2006-10-20 03:25:00,1.42603,1.42603,1.4255,1.42569,346800000.0
2006-10-20 03:30:00,1.4257,1.42596,1.42543,1.42553,226500000.0
2006-10-20 03:35:00,1.42564,1.42615,1.42542,1.42553,301000000.0
2006-10-20 03:40:00,1.42547,1.42617,1.42525,1.42561,340400000.0
2006-10-20 03:45:00,1.42545,1.4258,1.42489,1.42491,215600000.0
2006-10-20 03:50:00,1.42522,1.42574,1.4249,1.42532,349700000.0
2006-10-20 03:55:00,1.4255,1.42588,1.42459,1.42532,633400001.0
2006-10-20 04:00:00,1.42507,1.42544,1.4247,1.42517,599900001.0
2006-10-20 04:05:00,1.42485,1.42568,1.42459,1.42501,553100001.0
2006-10-20 04:10:00,1.42484,1.42504,1.42459,1.42474,422600000.0
2006-10-20 04:15:00,1.42472,1.42495,1.42459,1.4247,385400001.0
2006-10-20 04:20:00,1.42467,1.42499,1.4245,1.42454,452400002.0
2006-10-20 04:25:00,1.42448,1.42495,1.42445,1.42488,506900001.0
2006-10-20 04:30:00,1.42448,1.42505,1.42448,1.42477,227900000.0
2006-10-20 04:35:00,1.42459,1.42493,1.42408,1.42469,430700001.0
2006-10-20 04:40:00,1.42472,1.42506,1.42452,1.42506,253400000.0
2006-10-20 04:45:00,1.42503,1.42512,1.42468,1.42468,279500000.0
2006-10-20 04:50:00,1.42505,1.42513,1.42445,1.42471,222000002.0
2006-10-20 04:55:00,1.425,1.42517,1.42462,1.42479,255800001.0
2006-10-20 05:00:00,1.42516,1.42516,1.42479,1.42483,448800000.0
2006-10-20 05:05:00,1.42471,1.42538,1.42466,1.42499,1212400004.0
2006-10-20 05:10:00,1.42502,1.42555,1.42494,1.42521,886500005.0
2006-10-20 05:15:00,1.4254,1.42566,1.42507,1.42524,1010600006.0
2006-10-20 05:20:00,1.42516,1.42558,1.42513,1.42557,1101700003.0
2006-10-20 05:25:00,1.42567,1.42606,1.42542,1.42579,1058000002.0
2006-10-20 05:30:00,1.42569,1.42603,1.42559,1.42562,847300004.0
2006-10-20 05:35:00,1.42583,1.42594,1.42562,1.42579,550000000.0
2006-10-20 05:40:00,1.42578,1.42617,1.42559,1.4257,627600000.0
2006-10-20 05:45:00,1.42574,1.42597,1.42526,1.42533,1119700004.0
2006-10-20 05:50:00,1.42559,1.4261,1.42557,1.42593,997000004.0
2006-10-20 05:55:00,1.42575,1.42608,1.42557,1.42562,749100002.0
2006-10-20 06:00:00,1.42565,1.4257,1.42535,1.42545,831800003.0
2006-10-20 06:05:00,1.42544,1.4257,1.42525,1.4255,1790500003.0
2006-10-20 06:10:00,1.42572,1.42601,1.4255,1.42572,1790700001.0
2006-10-20 06:15:00,1.42567,1.42582,1.42524,1.42556,1016800002.0
2006-10-20 06:20:00,1.4255,1.42567,1.42523,1.42545,1495300002.0
2006-10-20 06:25:00,1.42556,1.42563,1.42478,1.4249,1342800000.0
2006-10-20 06:30:00,1.42489,1.42515,1.4248,1.42495,1127100002.0
2006-10-20 06:35:00,1.42493,1.42524,1.42484,1.42503,605200000.0
2006-10-20 06:40:00,1.42506,1.42536,1.42498,1.4252,1069400000.0
2006-10-20 06:45:00,1.42521,1.42542,1.42494,1.42512,1094800003.0
2006-10-20 06:50:00,1.42523,1.4254,1.42481,1.42503,937700000.0
2006-10-20 06:55:00,1.42505,1.4252,1.42487,1.42489,991800001.0
2006-10-20 07:00:00,1.42505,1.42535,1.425,1.42523,1252000001.0
2006-10-20 07:05:00,1.42537,1.42543,1.42499,1.42508,1059700000.0
2006-10-20 07:10:00,1.42511,1.42514,1.42475,1.42476,1811500003.0
2006-10-20 07:15:00,1.42495,1.42505,1.42447,1.42493,1456400001.0
2006-10-20 07:20:00,1.42491,1.42509,1.42464,1.42477,1794400005.0
2006-10-20 07:25:00,1.42479,1.42504,1.42466,1.42479,1217300002.0
2006-10-20 07:30:00,1.42469,1.42513,1.42469,1.42503,1963100007.0
2006-10-20 07:35:00,1.42499,1.42515,1.42416,1.4243,1334000005.0
2006-10-20 07:40:00,1.42428,1.42443,1.42384,1.42402,1942900005.0
2006-10-20 07:45:00,1.42408,1.42411,1.42357,1.42391,2932800006.0
2006-10-20 07:50:00,1.42391,1.424,1.42362,1.42375,2251600000.0
2006-10-20 07:55:00,1.4237,1.42392,1.42348,1.4235,2825100008.0
2006-10-20 08:00:00,1.42381,1.42399,1.42333,1.42392,2019300002.0
2006-10-20 08:05:00,1.42409,1.4242,1.42359,1.42403,2432600005.0
2006-10-20 08:10:00,1.42398,1.42415,1.42366,1.42387,1577700001.0
2006-10-20 08:15:00,1.42387,1.42414,1.42356,1.42379,1428700008.0
2006-10-20 08:20:00,1.42391,1.42415,1.42361,1.42376,1777800002.0
2006-10-20 08:25:00,1.42384,1.42384,1.42322,1.42332,2300900004.0
2006-10-20 08:30:00,1.42334,1.4239,1.42302,1.42302,1871000005.0
2006-10-20 08:35:00,1.42325,1.42378,1.42306,1.42341,2121600005.0
2006-10-20 08:40:00,1.42326,1.4238,1.42318,1.42345,2045200002.0
2006-10-20 08:45:00,1.42371,1.42397,1.42341,1.4237,2800200007.0
2006-10-20 08:50:00,1.42409,1.42417,1.42351,1.42392,2859800007.0
2006-10-20 08:55:00,1.42395,1.42428,1.42256,1.42256,2544400004.0
2006-10-20 09:00:00,1.42274,1.4238,1.42253,1.42334,2811000005.0
2006-10-20 09:05:00,1.42327,1.42333,1.42274,1.42303,2080100005.0
2006-10-20 09:10:00,1.42302,1.42379,1.42302,1.42356,2171500006.0
2006-10-20 09:15:00,1.42351,1.42393,1.42332,1.42338,2135200003.0
2006-10-20 09:20:00,1.42333,1.42372,1.42312,1.42321,1759000006.0
2006-10-20 09:25:00,1.42321,1.42341,1.42211,1.42216,2308500003.0
2006-10-20 09:30:00,1.42202,1.42225,1.42151,1.42207,2216900005.0
2006-10-20 09:35:00,1.42205,1.42236,1.42192,1.42211,1891600000.0
2006-10-20 09:40:00,1.42202,1.42278,1.42154,1.42249,2145500004.0
2006-10-20 09:45:00,1.42259,1.42319,1.4225,1.42308,2217400005.0
2006-10-20 09:50:00,1.42294,1.42306,1.4225,1.42264,2240300008.0
2006-10-20 09:55:00,1.4227,1.42305,1.42241,1.42269,3036800005.0
2006-10-20 10:00:00,1.42265,1.42271,1.42178,1.42202,2418700004.0
2006-10-20 10:05:00,1.42171,1.42212,1.42161,1.42198,2423500004.0
2006-10-20 10:10:00,1.42201,1.42244,1.42179,1.4222,2257800008.0
2006-10-20 10:15:00,1.42228,1.4227,1.42176,1.42195,1902400003.0
2006-10-20 10:20:00,1.42179,1.42211,1.42172,1.42199,2258700008.0
2006-10-20 10:25:00,1.42213,1.4223,1.42162,1.42178,2507000003.0
2006-10-20 10:30:00,1.42183,1.42224,1.42173,1.42193,2632300007.0
2006-10-20 10:35:00,1.42188,1.42239,1.42182,1.4223,2412200007.0
2006-10-20 10:40:00,1.42223,1.4225,1.42197,1.42237,2370300004.0
2006-10-20 10:45:00,1.42243,1.42278,1.42218,1.42256,2105400003.0
2006-10-20 10:50:00,1.42251,1.42311,1.42221,1.42245,2176700008.0
2006-10-20 10:55:00,1.42241,1.42292,1.42226,1.4227,2613600004.0
2006-10-20 11:00:00,1.4228,1.42295,1.42178,1.42197,2389300004.0
2006-10-20 11:05:00,1.42209,1.42213,1.42137,1.42177,2153600003.0
2006-10-20 11:10:00,1.42164,1.42183,1.42127,1.42163,2330600004.0
2006-10-20 11:15:00,1.42166,1.42175,1.42115,1.42139,2092100004.0
2006-10-20 11:20:00,1.42132,1.42168,1.42093,1.42159,2596400001.0
2006-10-20 11:25:00,1.42169,1.4218,1.42101,1.42121,2398900007.0
2006-10-20 11:30:00,1.42121,1.42154,1.42092,1.42113,2618200005.0
2006-10-20 11:35:00,1.42123,1.42157,1.4208,1.42093,2736900009.0
2006-10-20 11:40:00,1.42112,1.42136,1.42089,1.42095,3124400008.0
2006-10-20 11:45:00,1.421,1.4212,1.42021,1.42021,2660500009.0
2006-10-20 11:50:00,1.42024,1.42031,1.41939,1.41962,1365800001.0
2006-10-20 11:55:00,1.41973,1.41984,1.41853,1.41877,2240100003.0
2006-10-20 12:00:00,1.41877,1.41896,1.41809,1.41885,2254100006.0
2006-10-20 12:05:00,1.41902,1.41963,1.41897,1.41927,1928700005.0
2006-10-20 12:10:00,1.41936,1.42045,1.41922,1.42025,1889100002.0
2006-10-20 12:15:00,1.42009,1.42024,1.41915,1.41936,1718600004.0
2006-10-20 12:20:00,1.41934,1.41997,1.41934,1.41975,2173300006.0
2006-10-20 12:25:00,1.42014,1.42043,1.41994,1.4202,2530600007.0
2006-10-20 12:30:00,1.42028,1.42064,1.41994,1.42035,2626300007.0
2006-10-20 12:35:00,1.42059,1.42071,1.42022,1.42042,2580100004.0
2006-10-20 12:40:00,1.42045,1.42072,1.42004,1.42019,2040400006.0
2006-10-20 12:45:00,1.42017,1.42019,1.41944,1.41996,2147000004.0
2006-10-20 12:50:00,1.42006,1.42089,1.41989,1.42075,2010000006.0
2006-10-20 12:55:00,1.42072,1.42077,1.4187,1.41921,2482400002.0
2006-10-20 13:00:00,1.41907,1.41907,1.41814,1.41831,1681800004.0
2006-10-20 13:05:00,1.4184,1.41916,1.41809,1.4188,1371300001.0
2006-10-20 13:10:00,1.41885,1.41991,1.41873,1.41943,1510900005.0
2006-10-20 13:15:00,1.41928,1.42008,1.41903,1.41922,1264300004.0
2006-10-20 13:20:00,1.41905,1.4198,1.41823,1.41842,1030300000.0
2006-10-20 13:25:00,1.41829,1.41837,1.41719,1.41735,1863800001.0
2006-10-20 13:30:00,1.41733,1.41826,1.41717,1.41757,2078800005.0
2006-10-20 13:35:00,1.4176,1.41763,1.41659,1.41659,2055600005.0
2006-10-20 13:40:00,1.41637,1.4166,1.4157,1.41619,1209400003.0
2006-10-20 13:45:00,1.4164,1.41695,1.41627,1.41681,1790900000.0
2006-10-20 13:50:00,1.41693,1.41758,1.41671,1.41727,1859000006.0
2006-10-20 13:55:00,1.41701,1.41722,1.41676,1.41698,1760500007.0
2006-10-20 14:00:00,1.41685,1.41713,1.41652,1.41659,1853800003.0
2006-10-20 14:05:00,1.41656,1.41672,1.41501,1.41501,1614900002.0
2006-10-20 14:10:00,1.41518,1.41555,1.41468,1.41504,1027100001.0
2006-10-20 14:15:00,1.41518,1.41543,1.41454,1.41461,2094000006.0
2006-10-20 14:20:00,1.4147,1.41538,1.41437,1.41512,1874200004.0
2006-10-20 14:25:00,1.41518,1.41552,1.41479,1.41541,1775700008.0
2006-10-20 14:30:00,1.4154,1.41543,1.41453,1.41543,190900002.0
2006-10-20 14:35:00,1.41569,1.41604,1.41529,1.41586,146200000.0
2006-10-20 14:40:00,1.41578,1.41659,1.41556,1.41614,227500001.0
2006-10-20 14:45:00,1.41602,1.41655,1.41565,1.41585,223300001.0
2006-10-20 14:50:00,1.41572,1.41618,1.4154,1.4154,175400000.0
2006-10-20 14:55:00,1.4156,1.41604,1.41535,1.41584,195300001.0
2006-10-20 15:00:00,1.4159,1.41627,1.41448,1.41483,231100000.0
2006-10-20 15:05:00,1.41484,1.4159,1.41474,1.41555,159400000.0
2006-10-20 15:10:00,1.41553,1.41561,1.41519,1.41544,163600001.0
2006-10-20 15:15:00,1.41545,1.41588,1.41502,1.4155,196600000.0
2006-10-20 15:20:00,1.41555,1.41614,1.41535,1.41614,172000000.0
2006-10-20 15:25:00,1.41597,1.41666,1.41584,1.4165,164400000.0
2006-10-20 15:30:00,1.41668,1.41692,1.4163,1.41635,183800000.0
2006-10-20 15:35:00,1.41639,1.41712,1.41603,1.41688,220300000.0
2006-10-20 15:40:00,1.41708,1.41725,1.41653,1.41688,182300001.0
2006-10-20 15:45:00,1.41682,1.41714,1.41655,1.41701,236100000.0
2006-10-20 15:50:00,1.41683,1.41735,1.41673,1.41681,239900000.0
2006-10-20 15:55:00,1.41691,1.41705,1.41645,1.41687,200900000.0
2006-10-20 16:00:00,1.41699,1.41704,1.41597,1.41606,171100001.0
2006-10-20 16:05:00,1.41614,1.41661,1.41612,1.41631,196800000.0
2006-10-20 16:10:00,1.41641,1.41661,1.41601,1.41658,186400000.0
2006-10-20 16:15:00,1.41623,1.41644,1.41598,1.41635,178000000.0
2006-10-20 16:20:00,1.41624,1.41645,1.41565,1.41602,220700000.0
2006-10-20 16:25:00,1.41602,1.41614,1.41539,1.41564,240300004.0
2006-10-20 16:30:00,1.41567,1.41596,1.41519,1.4156,239700001.0
2006-10-20 16:35:00,1.41571,1.4161,1.41507,1.41605,185400000.0
2006-10-20 16:40:00,1.41597,1.41644,1.41546,1.41633,189900002.0
2006-10-20 16:45:00,1.41607,1.41692,1.416,1.41679,215600000.0
2006-10-20 16:50:00,1.41682,1.41705,1.4163,1.41694,220600001.0
2006-10-20 16:55:00,1.41698,1.41741,1.41647,1.41713,176600000.0
2006-10-20 17:00:00,1.41677,1.41773,1.41677,1.41751,216600001.0
2006-10-20 17:05:00,1.41728,1.41792,1.4169,1.41782,198900002.0
2006-10-20 17:10:00,1.41766,1.41777,1.41704,1.41741,164200000.0
2006-10-20 17:15:00,1.41787,1.4181,1.41743,1.41799,197200000.0
2006-10-20 17:20:00,1.41801,1.41871,1.41785,1.41831,231700002.0
2006-10-20 17:25:00,1.41811,1.41827,1.41754,1.41822,179500000.0
2006-10-20 17:30:00,1.41825,1.41866,1.41787,1.41853,182400000.0
2006-10-20 17:35:00,1.41858,1.41858,1.41774,1.41856,173300000.0
2006-10-20 17:40:00,1.41835,1.41859,1.41787,1.41831,220000000.0
2006-10-20 17:45:00,1.41835,1.41883,1.41833,1.41865,188700000.0
2006-10-20 17:50:00,1.41872,1.41879,1.41796,1.4184,183800000.0
2006-10-20 17:55:00,1.41844,1.41891,1.41802,1.41851,235800000.0
2006-10-20 18:00:00,1.4187,1.4187,1.41802,1.41825,232400001.0
2006-10-20 18:05:00,1.41835,1.41858,1.41818,1.41835,226600000.0
2006-10-20 18:10:00,1.41845,1.41883,1.41761,1.41826,188800000.0
2006-10-20 18:15:00,1.41814,1.41827,1.41749,1.41749,171600000.0
2006-10-20 18:20:00,1.41756,1.41795,1.41756,1.41773,192200000.0
2006-10-20 18:25:00,1.41796,1.41816,1.41747,1.41807,181200000.0
2006-10-20 18:30:00,1.41813,1.41832,1.41776,1.41795,189200000.0
2006-10-20 18:35:00,1.41792,1.41805,1.41758,1.41803,186000000.0
2006-10-20 18:40:00,1.41793,1.41827,1.41761,1.41779,221000000.0
2006-10-20 18:45:00,1.41797,1.41865,1.41771,1.41847,185000001.0
2006-10-20 18:50:00,1.41857,1.41886,1.41785,1.41836,218700000.0
2006-10-20 18:55:00,1.41812,1.41867,1.4179,1.41832,140600000.0
2006-10-20 19:00:00,1.41861,1.41866,1.41776,1.41796,179100000.0
2006-10-20 19:05:00,1.41823,1.41885,1.41803,1.41822,167300000.0
2006-10-20 19:10:00,1.4184,1.41876,1.4179,1.41876,244200000.0
2006-10-20 19:15:00,1.41861,1.4188,1.41824,1.41864,186000000.0
2006-10-20 19:20:00,1.41865,1.4188,1.41817,1.41856,196600000.0
2006-10-20 19:25:00,1.41866,1.41896,1.41803,1.41844,163300000.0
2006-10-20 19:30:00,1.41844,1.41844,1.41773,1.41786,213400001.0
2006-10-20 19:35:00,1.41794,1.41805,1.4175,1.41793,182400000.0
2006-10-20 19:40:00,1.41796,1.41876,1.41777,1.41806,177600001.0
2006-10-20 19:45:00,1.41798,1.41837,1.4177,1.4177,186300000.0
2006-10-20 19:50:00,1.41787,1.41808,1.41752,1.41784,178300000.0
2006-10-20 19:55:00,1.4176,1.41793,1.4176,1.41766,167400001.0
2006-10-20 20:00:00,1.41773,1.41835,1.41755,1.41809,215900000.0
2006-10-20 20:05:00,1.41809,1.41843,1.41794,1.41839,159800000.0
2006-10-20 20:10:00,1.41813,1.41861,1.41786,1.4184,182500000.0
2006-10-20 20:15:00,1.41851,1.41896,1.41829,1.41885,219400001.0
2006-10-20 20:20:00,1.41881,1.41903,1.41852,1.41867,208400000.0
2006-10-20 20:25:00,1.41896,1.41896,1.41821,1.41871,245900002.0
2006-10-20 20:30:00,1.41883,1.4189,1.41834,1.41866,240900000.0
2006-10-20 20:35:00,1.41862,1.41871,1.41821,1.41841,227000001.0
2006-10-20 20:40:00,1.41845,1.41866,1.41773,1.41806,222500001.0
2006-10-20 20:45:00,1.41793,1.41829,1.41765,1.41822,191500000.0
2006-10-20 20:50:00,1.41814,1.41836,1.41798,1.41824,185600000.0
2006-10-20 20:55:00,1.41832,1.41892,1.41824,1.41891,184200000.0
2006-10-20 21:00:00,1.41886,1.41907,1.41813,1.41847,163100000.0
2006-10-20 21:05:00,1.41814,1.41892,1.41814,1.41882,164100001.0
2006-10-20 21:10:00,1.41882,1.41911,1.41852,1.41871,205900001.0
2006-10-20 21:15:00,1.41874,1.41906,1.41821,1.41868,193800002.0
2006-10-20 21:20:00,1.41868,1.41911,1.41838,1.41869,253600002.0
2006-10-20 21:25:00,1.41874,1.41884,1.41821,1.41849,167000000.0
2006-10-20 21:30:00,1.41858,1.41858,1.41812,1.4183,170200001.0
2006-10-20 21:35:00,1.41827,1.41857,1.41796,1.41838,184900000.0
2006-10-20 21:40:00,1.41815,1.41861,1.4181,1.41832,229200001.0
2006-10-20 21:45:00,1.41838,1.41861,1.41822,1.4185,195600001.0
2006-10-20 21:50:00,1.41863,1.41899,1.41836,1.41874,205100000.0
2006-10-20 21:55:00,1.41858,1.41925,1.41848,1.41906,192500001.0
2006-10-20 22:00:00,1.41908,1.41918,1.41865,1.41879,176500000.0
2006-10-20 22:05:00,1.4186,1.41908,1.41843,1.41875,193600000.0
2006-10-20 22:10:00,1.41891,1.41926,1.4185,1.41896,216200000.0
2006-10-20 22:15:00,1.41902,1.41929,1.41891,1.41917,174400000.0
2006-10-20 22:20:00,1.4191,1.41949,1.41875,1.41949,190200000.0
2006-10-20 22:25:00,1.41939,1.41968,1.41908,1.41935,192800000.0
2006-10-20 22:30:00,1.41933,1.41933,1.41865,1.41892,238100002.0
2006-10-20 22:35:00,1.41896,1.4193,1.41831,1.41873,202800000.0
2006-10-20 22:40:00,1.4188,1.41896,1.41841,1.41871,171700000.0
2006-10-20 22:45:00,1.41871,1.419,1.41841,1.41888,211400001.0
2006-10-20 22:50:00,1.41899,1.41911,1.41855,1.41877,165800000.0
2006-10-20 22:55:00,1.4189,1.41891,1.41822,1.41876,179800000.0
2006-10-22 23:10:00,1.41846,1.41919,1.4182,1.41832,71400000.0
2006-10-22 23:15:00,1.4182,1.41893,1.41771,1.41868,186400001.0
2006-10-22 23:20:00,1.41863,1.41871,1.41802,1.41807,167600000.0
2006-10-22 23:25:00,1.41815,1.41847,1.41786,1.41814,235700000.0
2006-10-22 23:30:00,1.41816,1.41888,1.41802,1.41842,200400000.0
2006-10-22 23:35:00,1.41865,1.41887,1.41845,1.41846,158500000.0
2006-10-22 23:40:00,1.41879,1.41879,1.41815,1.41838,228800001.0
2006-10-22 23:45:00,1.41846,1.41864,1.41819,1.4185,170100000.0
2006-10-22 23:50:00,1.41859,1.41891,1.41808,1.41808,80000000.0
2006-10-22 23:55:00,1.41848,1.41867,1.41822,1.41861,111600000.0
2006-10-23 00:00:00,1.41862,1.41877,1.41813,1.41856,191500001.0
2006-10-23 00:05:00,1.41861,1.41874,1.41828,1.41853,209200001.0
2006-10-23 00:10:00,1.41871,1.4191,1.41831,1.4191,82200000.0
2006-10-23 00:15:00,1.41857,1.41876,1.41841,1.41874,165500000.0
2006-10-23 00:20:00,1.41866,1.41866,1.41794,1.41839,194900000.0
2006-10-23 00:25:00,1.41827,1.41844,1.41769,1.41781,195000000.0
2006-10-23 00:30:00,1.4176,1.41813,1.4176,1.41788,200300002.0
2006-10-23 00:35:00,1.41823,1.41823,1.41747,1.41757,216200000.0
2006-10-23 00:40:00,1.41765,1.41801,1.41738,1.41792,137300000.0
2006-10-23 00:45:00,1.418,1.41803,1.41742,1.41761,171700000.0
2006-10-23 00:50:00,1.4177,1.41819,1.41748,1.41791,172800000.0
2006-10-23 00:55:00,1.41791,1.41814,1.41749,1.41782,172000000.0
2006-10-23 01:00:00,1.41794,1.41808,1.41728,1.41732,239900000.0
2006-10-23 01:05:00,1.41733,1.41745,1.4169,1.41733,165200000.0
2006-10-23 01:10:00,1.41727,1.41735,1.41674,1.41715,198300000.0
2006-10-23 01:15:00,1.41714,1.4174,1.41681,1.41711,180600000.0
2006-10-23 01:20:00,1.41721,1.41783,1.41678,1.41747,158200000.0
2006-10-23 01:25:00,1.41737,1.41804,1.41713,1.418,175500000.0
2006-10-23 01:30:00,1.41813,1.41816,1.41763,1.41808,206300002.0
2006-10-23 01:35:00,1.41806,1.41939,1.4178,1.41922,233300001.0
2006-10-23 01:40:00,1.41921,1.41964,1.4192,1.41956,158200000.0
2006-10-23 01:45:00,1.41946,1.41983,1.4192,1.41965,206100000.0
2006-10-23 01:50:00,1.41958,1.41958,1.41918,1.41943,212500001.0
2006-10-23 01:55:00,1.41949,1.41961,1.41913,1.41961,210500000.0
2006-10-23 02:00:00,1.41939,1.41982,1.41934,1.41951,402600000.0
2006-10-23 02:05:00,1.41956,1.41979,1.41932,1.41956,587100002.0
2006-10-23 02:10:00,1.41928,1.41979,1.41928,1.41948,464800000.0
2006-10-23 02:15:00,1.41931,1.41982,1.41893,1.41931,521300000.0
2006-10-23 02:20:00,1.41943,1.41982,1.41914,1.41932,228600001.0
2006-10-23 02:25:00,1.41935,1.41935,1.41871,1.41891,320700001.0
2006-10-23 02:30:00,1.41907,1.41913,1.41876,1.41909,565700000.0
2006-10-23 02:35:00,1.41917,1.41946,1.41895,1.41903,313300000.0
2006-10-23 02:40:00,1.41907,1.41928,1.41891,1.4191,124400000.0
2006-10-23 02:45:00,1.41875,1.41929,1.41861,1.41886,630300000.0
2006-10-23 02:50:00,1.4188,1.41908,1.41861,1.41872,212000001.0
2006-10-23 02:55:00,1.41893,1.41912,1.41862,1.41874,200600000.0
2006-10-23 03:00:00,1.41864,1.41895,1.41839,1.41849,313900002.0
2006-10-23 03:05:00,1.41849,1.41901,1.41822,1.4187,325500000.0
2006-10-23 03:10:00,1.41843,1.41883,1.41823,1.41858,200600000.0
2006-10-23 03:15:00,1.41829,1.41915,1.41813,1.4189,186500001.0
2006-10-23 03:20:00,1.4188,1.4188,1.41829,1.41846,334300003.0
2006-10-23 03:25:00,1.41878,1.41878,1.41819,1.41837,345900001.0
2006-10-23 03:30:00,1.4184,1.419,1.4183,1.41857,196400001.0
2006-10-23 03:35:00,1.41867,1.41905,1.41839,1.41843,259400000.0
2006-10-23 03:40:00,1.41833,1.41907,1.41825,1.4186,313900000.0
2006-10-23 03:45:00,1.41858,1.41907,1.41827,1.41842,201100001.0
2006-10-23 03:50:00,1.41874,1.41881,1.41822,1.41831,322900002.0
2006-10-23 03:55:00,1.41868,1.41934,1.4181,1.41855,567300002.0
2006-10-23 04:00:00,1.41853,1.41886,1.41834,1.41845,505300000.0
2006-10-23 04:05:00,1.41841,1.41912,1.41839,1.41854,525600001.0
2006-10-23 04:10:00,1.41834,1.41845,1.418,1.41834,416900000.0
2006-10-23 04:15:00,1.41831,1.41864,1.41801,1.41828,391600001.0
2006-10-23 04:20:00,1.41819,1.41867,1.41801,1.41834,461900001.0
2006-10-23 04:25:00,1.41825,1.41885,1.41788,1.41845,553800000.0
2006-10-23 04:30:00,1.41806,1.41854,1.41794,1.4181,293300003.0
2006-10-23 04:35:00,1.41786,1.41822,1.41748,1.41782,481000001.0
2006-10-23 04:40:00,1.41763,1.41865,1.41747,1.41852,237600000.0
2006-10-23 04:45:00,1.4185,1.41871,1.41815,1.41822,277800000.0
2006-10-23 04:50:00,1.41859,1.41882,1.41808,1.41808,192800000.0
2006-10-23 04:55:00,1.41841,1.41878,1.41817,1.4183,260600000.0
2006-10-23 05:00:00,1.41875,1.41876,1.41816,1.41827,512200000.0
2006-10-23 05:05:00,1.41827,1.41878,1.41817,1.41849,1142700002.0
2006-10-23 05:10:00,1.41847,1.41861,1.41819,1.4182,835000002.0
2006-10-23 05:15:00,1.41834,1.41892,1.41825,1.4184,656600000.0
2006-10-23 05:20:00,1.41848,1.4189,1.41843,1.41845,1103500001.0
2006-10-23 05:25:00,1.4186,1.41887,1.4184,1.4185,966300000.0
2006-10-23 05:30:00,1.4185,1.41882,1.4184,1.41843,878600001.0
2006-10-23 05:35:00,1.41864,1.41874,1.41836,1.41848,767500000.0
2006-10-23 05:40:00,1.41834,1.41878,1.41824,1.41834,718200002.0
2006-10-23 05:45:00,1.41843,1.41874,1.4183,1.41833,1018700003.0
2006-10-23 05:50:00,1.4183,1.4187,1.41807,1.41845,1070900004.0
2006-10-23 05:55:00,1.41838,1.41867,1.41815,1.41847,765900003.0
2006-10-23 06:00:00,1.41847,1.41871,1.41832,1.41863,873800001.0
2006-10-23 06:05:00,1.41861,1.41878,1.4182,1.41847,1887500006.0
2006-10-23 06:10:00,1.41852,1.41874,1.41832,1.41854,1042800000.0
2006-10-23 06:15:00,1.41857,1.41875,1.41833,1.41856,753500000.0
2006-10-23 06:20:00,1.41856,1.41895,1.41845,1.41864,1501500006.0
2006-10-23 06:25:00,1.41854,1.41879,1.41845,1.41856,1296000003.0
2006-10-23 06:30:00,1.41853,1.41921,1.41849,1.41904,1106400004.0
2006-10-23 06:35:00,1.4188,1.41925,1.41876,1.41899,699000000.0
2006-10-23 06:40:00,1.41894,1.4191,1.41879,1.419,864400002.0
2006-10-23 06:45:00,1.41903,1.41906,1.41868,1.41878,1010500002.0
2006-10-23 06:50:00,1.41887,1.4191,1.41857,1.41882,746200002.0
2006-10-23 06:55:00,1.41884,1.41905,1.41868,1.41888,1004300008.0
2006-10-23 07:00:00,1.41903,1.41919,1.41871,1.41918,1195900000.0
2006-10-23 07:05:00,1.41925,1.41931,1.41882,1.41882,1104700001.0
2006-10-23 07:10:00,1.41909,1.41924,1.41884,1.41914,1900500003.0
2006-10-23 07:15:00,1.41937,1.41937,1.41894,1.41917,1005600001.0
2006-10-23 07:20:00,1.41915,1.4193,1.41875,1.41877,1903100003.0
2006-10-23 07:25:00,1.41878,1.41935,1.41868,1.41904,1230000002.0
2006-10-23 07:30:00,1.41918,1.41932,1.41872,1.41887,1912200006.0
2006-10-23 07:35:00,1.41902,1.41916,1.41845,1.41873,1324100003.0
2006-10-23 07:40:00,1.4186,1.41881,1.41839,1.41856,1943900005.0
2006-10-23 07:45:00,1.41864,1.41911,1.41857,1.41886,3007900012.0
2006-10-23 07:50:00,1.41882,1.41911,1.4186,1.41897,2567800003.0
2006-10-23 07:55:00,1.4189,1.41925,1.4184,1.41845,2712300002.0
2006-10-23 08:00:00,1.41845,1.41861,1.41818,1.41848,1994600005.0
2006-10-23 08:05:00,1.41845,1.41853,1.41801,1.41809,2532800007.0
2006-10-23 08:10:00,1.41812,1.41839,1.41799,1.4181,1645600007.0
2006-10-23 08:15:00,1.41808,1.41825,1.41713,1.41735,1313400002.0
2006-10-23 08:20:00,1.41737,1.41744,1.4168,1.41713,1831300001.0
2006-10-23 08:25:00,1.4172,1.41732,1.41699,1.41704,2294100006.0
2006-10-23 08:30:00,1.41712,1.41749,1.41644,1.41649,1817400003.0
2006-10-23 08:35:00,1.4166,1.41706,1.41628,1.41638,2180200007.0
2006-10-23 08:40:00,1.41616,1.41663,1.41605,1.41643,2060700003.0
2006-10-23 08:45:00,1.41664,1.41716,1.41635,1.41684,2804000002.0
2006-10-23 08:50:00,1.41712,1.41724,1.41597,1.41604,2885400007.0
2006-10-23 08:55:00,1.41616,1.41641,1.41536,1.41568,2475600007.0
2006-10-23 09:00:00,1.41562,1.41605,1.41524,1.41593,2777100009.0
2006-10-23 09:05:00,1.41587,1.416,1.41514,1.41533,1933800005.0
2006-10-23 09:10:00,1.41523,1.41593,1.41505,1.41576,2304300006.0
2006-10-23 09:15:00,1.41571,1.41591,1.41543,1.41552,2247300005.0
2006-10-23 09:20:00,1.41545,1.41581,1.41534,1.41548,1752400008.0
2006-10-23 09:25:00,1.41549,1.41593,1.41545,1.41575,2406800007.0
2006-10-23 09:30:00,1.41575,1.41617,1.41553,1.41601,2209500002.0
2006-10-23 09:35:00,1.41611,1.41713,1.41606,1.4171,1862200003.0
2006-10-23 09:40:00,1.41721,1.41809,1.4171,1.41778,2109900004.0
2006-10-23 09:45:00,1.41792,1.41847,1.41772,1.41847,2124400003.0
2006-10-23 09:50:00,1.41839,1.41851,1.418,1.41844,2240500006.0
2006-10-23 09:55:00,1.41839,1.41858,1.41817,1.41842,3077400006.0
2006-10-23 10:00:00,1.41838,1.41862,1.41795,1.41844,2367000008.0
2006-10-23 10:05:00,1.41821,1.41861,1.41814,1.41832,2456500004.0
2006-10-23 10:10:00,1.41822,1.41874,1.41802,1.41822,2237800002.0
2006-10-23 10:15:00,1.41835,1.41845,1.41778,1.41813,1866000004.0
2006-10-23 10:20:00,1.41804,1.41824,1.41774,1.41794,2349100004.0
2006-10-23 10:25:00,1.41805,1.41834,1.41767,1.41806,2710300004.0
2006-10-23 10:30:00,1.41805,1.41837,1.41782,1.41813,2556900001.0
2006-10-23 10:35:00,1.41797,1.41842,1.41785,1.41839,2557500007.0
2006-10-23 10:40:00,1.41834,1.41855,1.41759,1.41785,2371800005.0
2006-10-23 10:45:00,1.41777,1.41806,1.41724,1.41726,2170200005.0
2006-10-23 10:50:00,1.41733,1.41774,1.41721,1.41741,2261200010.0
2006-10-23 10:55:00,1.4173,1.41761,1.41712,1.4173,2643500004.0
2006-10-23 11:00:00,1.41745,1.41782,1.41733,1.41766,2416100004.0
2006-10-23 11:05:00,1.41763,1.41774,1.41682,1.41691,2268800006.0
2006-10-23 11:10:00,1.4167,1.41699,1.41593,1.41636,2505500004.0
2006-10-23 11:15:00,1.41638,1.41639,1.4157,1.41602,2170900006.0
2006-10-23 11:20:00,1.41601,1.41679,1.416,1.41639,2631500006.0
2006-10-23 11:25:00,1.41643,1.41649,1.41549,1.41564,2419600005.0
2006-10-23 11:30:00,1.41566,1.41654,1.41563,1.41629,2597000005.0
2006-10-23 11:35:00,1.41641,1.41666,1.41595,1.41623,2770500004.0
2006-10-23 11:40:00,1.41629,1.41678,1.41606,1.41634,3351900010.0
2006-10-23 11:45:00,1.41642,1.41688,1.41624,1.41632,2538600005.0
2006-10-23 11:50:00,1.41637,1.41689,1.41581,1.41609,1380900003.0
2006-10-23 11:55:00,1.41618,1.41624,1.41501,1.41501,2329500001.0
2006-10-23 12:00:00,1.41508,1.41579,1.41483,1.4156,2087700004.0
2006-10-23 12:05:00,1.41567,1.41567,1.41417,1.41491,2079600008.0
2006-10-23 12:10:00,1.41501,1.41557,1.41491,1.41545,1969400001.0
2006-10-23 12:15:00,1.41536,1.41549,1.4144,1.41484,1598700003.0
2006-10-23 12:20:00,1.41502,1.41528,1.41438,1.41462,2132900005.0
2006-10-23 12:25:00,1.41475,1.41549,1.41456,1.41523,2559900003.0
2006-10-23 12:30:00,1.41531,1.41555,1.41476,1.41533,2724300009.0
2006-10-23 12:35:00,1.41556,1.41572,1.41527,1.41548,2751700007.0
2006-10-23 12:40:00,1.41557,1.41605,1.41549,1.41603,1977900004.0
2006-10-23 12:45:00,1.4161,1.41623,1.41545,1.41567,2339000009.0
2006-10-23 12:50:00,1.41567,1.41586,1.41528,1.41565,1918600005.0
2006-10-23 12:55:00,1.4156,1.4156,1.41493,1.41525,2291300002.0
2006-10-23 13:00:00,1.41519,1.41567,1.41512,1.41556,1504500001.0
2006-10-23 13:05:00,1.41554,1.41573,1.41487,1.41537,1391700001.0
2006-10-23 13:10:00,1.41553,1.41589,1.41533,1.41552,1536200001.0
2006-10-23 13:15:00,1.41546,1.41567,1.41504,1.41542,1303700003.0
2006-10-23 13:20:00,1.41537,1.4157,1.41511,1.41558,1143000002.0
2006-10-23 13:25:00,1.41553,1.41605,1.41542,1.41581,1773700003.0
2006-10-23 13:30:00,1.41583,1.41592,1.41506,1.41508,2105800006.0
2006-10-23 13:35:00,1.41519,1.41549,1.41473,1.41473,1978800003.0
2006-10-23 13:40:00,1.41473,1.41523,1.41447,1.41469,1280300004.0
2006-10-23 13:45:00,1.41467,1.41549,1.41432,1.41531,1908100003.0
2006-10-23 13:50:00,1.41523,1.41583,1.41512,1.41556,1810300004.0
2006-10-23 13:55:00,1.41536,1.41552,1.41473,1.41501,1697500002.0
2006-10-23 14:00:00,1.41487,1.41518,1.41466,1.41479,1908500006.0
2006-10-23 14:05:00,1.41494,1.41512,1.4145,1.41474,1606000004.0
2006-10-23 14:10:00,1.41483,1.41579,1.4145,1.41569,1097300005.0
2006-10-23 14:15:00,1.41573,1.41579,1.41464,1.4148,2095400004.0
2006-10-23 14:20:00,1.41481,1.41484,1.41375,1.41407,1853300004.0
2006-10-23 14:25:00,1.41403,1.41438,1.41368,1.4138,1712000002.0
2006-10-23 14:30:00,1.41384,1.41396,1.41301,1.41396,214600003.0
2006-10-23 14:35:00,1.41427,1.41443,1.41377,1.41406,206700000.0
2006-10-23 14:40:00,1.41406,1.41452,1.41345,1.41452,216300000.0
2006-10-23 14:45:00,1.41445,1.41474,1.4138,1.41384,211300000.0
2006-10-23 14:50:00,1.41374,1.41407,1.41263,1.41264,179200002.0
2006-10-23 14:55:00,1.41306,1.41349,1.41284,1.41342,195800000.0
2006-10-23 15:00:00,1.41358,1.4137,1.4129,1.41317,213300000.0
2006-10-23 15:05:00,1.41314,1.41345,1.41289,1.41314,170900000.0
2006-10-23 15:10:00,1.41294,1.41298,1.41268,1.41295,194000000.0
2006-10-23 15:15:00,1.41312,1.41329,1.41266,1.4131,174000000.0
2006-10-23 15:20:00,1.41311,1.41322,1.41255,1.41268,138500000.0
2006-10-23 15:25:00,1.41259,1.41313,1.41244,1.41297,217400001.0
2006-10-23 15:30:00,1.41292,1.41299,1.41234,1.41269,193600000.0
2006-10-23 15:35:00,1.41275,1.41294,1.41234,1.41271,224600000.0
2006-10-23 15:40:00,1.41289,1.41322,1.41241,1.413,180200000.0
2006-10-23 15:45:00,1.41289,1.41321,1.41269,1.41285,199400000.0
2006-10-23 15:50:00,1.41253,1.41283,1.4123,1.41262,217900000.0
2006-10-23 15:55:00,1.4127,1.41349,1.4127,1.41327,162400000.0
2006-10-23 16:00:00,1.41355,1.41389,1.41284,1.41372,156100000.0
2006-10-23 16:05:00,1.41373,1.41414,1.4132,1.41333,185600000.0
2006-10-23 16:10:00,1.41343,1.41397,1.4132,1.41397,187200000.0
2006-10-23 16:15:00,1.41373,1.41418,1.41365,1.41392,194200001.0
2006-10-23 16:20:00,1.41381,1.41416,1.41352,1.41355,208400000.0
2006-10-23 16:25:00,1.4137,1.41407,1.41305,1.41388,188000001.0
2006-10-23 16:30:00,1.41384,1.41437,1.41358,1.41437,215700000.0
2006-10-23 16:35:00,1.41451,1.41451,1.41357,1.41392,201700001.0
2006-10-23 16:40:00,1.41382,1.41434,1.41348,1.41422,186300000.0
2006-10-23 16:45:00,1.41401,1.41427,1.41342,1.41375,208600002.0
2006-10-23 16:50:00,1.41373,1.41431,1.41359,1.41431,222500000.0
2006-10-23 16:55:00,1.4145,1.4147,1.41384,1.4147,174400000.0
2006-10-23 17:00:00,1.41411,1.41469,1.41411,1.41434,188600000.0
2006-10-23 17:05:00,1.4142,1.41463,1.414,1.41449,201500000.0
2006-10-23 17:10:00,1.41429,1.41446,1.41382,1.414,186200001.0
2006-10-23 17:15:00,1.41418,1.41429,1.41372,1.41429,235100000.0
2006-10-23 17:20:00,1.41426,1.41461,1.41388,1.41436,187100000.0
2006-10-23 17:25:00,1.41435,1.41482,1.41426,1.41476,219600000.0
2006-10-23 17:30:00,1.41469,1.41498,1.41452,1.41467,195600000.0
2006-10-23 17:35:00,1.41458,1.41459,1.41369,1.41437,193400000.0
2006-10-23 17:40:00,1.41425,1.41446,1.4138,1.41416,214300000.0
2006-10-23 17:45:00,1.4144,1.41449,1.41379,1.41431,215900000.0
2006-10-23 17:50:00,1.41465,1.41495,1.41427,1.41463,166900001.0
2006-10-23 17:55:00,1.41463,1.415,1.41417,1.41461,194900001.0
2006-10-23 18:00:00,1.41482,1.41494,1.41433,1.4147,227400001.0
2006-10-23 18:05:00,1.41474,1.41505,1.41445,1.41488,215800001.0
2006-10-23 18:10:00,1.41499,1.41544,1.41459,1.41518,227000003.0
2006-10-23 18:15:00,1.41506,1.41548,1.41496,1.41505,165400000.0
2006-10-23 18:20:00,1.41501,1.41549,1.41501,1.41509,200900000.0
2006-10-23 18:25:00,1.41532,1.41558,1.41498,1.41548,204200001.0
2006-10-23 18:30:00,1.41559,1.41594,1.41541,1.41582,176900000.0
2006-10-23 18:35:00,1.41579,1.41601,1.41543,1.41573,161400001.0
2006-10-23 18:40:00,1.4156,1.41596,1.4154,1.41549,157500000.0
2006-10-23 18:45:00,1.41557,1.41557,1.41522,1.41543,142700000.0
2006-10-23 18:50:00,1.41557,1.41572,1.41526,1.41557,187900001.0
2006-10-23 18:55:00,1.41534,1.41554,1.41506,1.4154,151400001.0
2006-10-23 19:00:00,1.41553,1.41553,1.41483,1.41503,202200001.0
2006-10-23 19:05:00,1.41509,1.41542,1.41498,1.41505,158600000.0
2006-10-23 19:10:00,1.41524,1.41551,1.41484,1.41537,172700000.0
2006-10-23 19:15:00,1.41513,1.41519,1.41444,1.41483,212800001.0
2006-10-23 19:20:00,1.41485,1.4151,1.41459,1.415,224300002.0
2006-10-23 19:25:00,1.41511,1.41518,1.41457,1.41491,178600000.0
2006-10-23 19:30:00,1.41493,1.41505,1.41465,1.41468,227900000.0
2006-10-23 19:35:00,1.41472,1.4149,1.4144,1.41464,191800001.0
2006-10-23 19:40:00,1.41453,1.41502,1.41442,1.41483,241100001.0
2006-10-23 19:45:00,1.4147,1.41487,1.41427,1.41437,154900000.0
2006-10-23 19:50:00,1.41459,1.41459,1.4142,1.41451,239600000.0
2006-10-23 19:55:00,1.41449,1.41473,1.41434,1.41457,172500001.0
2006-10-23 20:00:00,1.41444,1.41475,1.41421,1.41465,202900000.0
2006-10-23 20:05:00,1.41456,1.41507,1.41451,1.41504,149600000.0
2006-10-23 20:10:00,1.41482,1.41537,1.41438,1.41506,187100000.0
2006-10-23 20:15:00,1.41519,1.41544,1.41479,1.41542,242200001.0
2006-10-23 20:20:00,1.41541,1.41563,1.41498,1.4152,194800000.0
2006-10-23 20:25:00,1.41543,1.41543,1.41468,1.41527,227100000.0
2006-10-23 20:30:00,1.41531,1.4155,1.41503,1.41522,216900000.0
2006-10-23 20:35:00,1.41518,1.4152,1.41446,1.41496,235700001.0
2006-10-23 20:40:00,1.41517,1.41572,1.41504,1.41545,229600000.0
2006-10-23 20:45:00,1.4153,1.41548,1.41495,1.41508,248300001.0
2006-10-23 20:50:00,1.41501,1.41536,1.41493,1.41505,175100000.0
2006-10-23 20:55:00,1.41492,1.41586,1.4148,1.41582,208700000.0
2006-10-23 21:00:00,1.41555,1.41564,1.41489,1.41531,131900000.0
2006-10-23 21:05:00,1.41507,1.41566,1.41507,1.41543,179300000.0
2006-10-23 21:10:00,1.41549,1.41585,1.41529,1.41567,232300001.0
2006-10-23 21:15:00,1.41569,1.41588,1.41512,1.4153,200000000.0
2006-10-23 21:20:00,1.4154,1.41572,1.41492,1.41528,186900000.0
2006-10-23 21:25:00,1.41537,1.41567,1.41526,1.41556,170600000.0
2006-10-23 21:30:00,1.4155,1.41564,1.4151,1.41513,193800000.0
2006-10-23 21:35:00,1.41512,1.4154,1.41487,1.41525,176100002.0
2006-10-23 21:40:00,1.41507,1.41535,1.41493,1.415,177700001.0
2006-10-23 21:45:00,1.41503,1.41514,1.41454,1.41503,183100000.0
2006-10-23 21:50:00,1.41516,1.41536,1.41488,1.41502,213100000.0
2006-10-23 21:55:00,1.41496,1.41567,1.41485,1.41547,189700000.0
2006-10-23 22:00:00,1.41545,1.4161,1.41542,1.4159,166200000.0
2006-10-23 22:05:00,1.41594,1.41598,1.41527,1.41545,189700000.0
2006-10-23 22:10:00,1.41551,1.41596,1.41539,1.41569,188800000.0
2006-10-23 22:15:00,1.41561,1.41607,1.41553,1.41568,232100001.0
2006-10-23 22:20:00,1.4156,1.41584,1.41542,1.4156,175600000.0
2006-10-23 22:25:00,1.4156,1.41583,1.41517,1.41568,218900000.0
2006-10-23 22:30:00,1.41573,1.41592,1.41492,1.4156,215900000.0
2006-10-23 22:35:00,1.41581,1.41601,1.41526,1.41563,201100001.0
2006-10-23 22:40:00,1.41574,1.41622,1.41551,1.41605,201000001.0
2006-10-23 22:45:00,1.416,1.41622,1.4157,1.41597,199100002.0
2006-10-23 22:50:00,1.41606,1.41633,1.41582,1.41604,190600000.0
2006-10-23 22:55:00,1.4164,1.41649,1.41586,1.41617,191000000.0
2006-10-23 23:00:00,1.41587,1.41623,1.41554,1.41607,197400001.0
2006-10-23 23:05:00,1.41606,1.41638,1.4158,1.41604,178700001.0
2006-10-23 23:10:00,1.41615,1.41649,1.41537,1.41619,187300000.0
2006-10-23 23:15:00,1.41609,1.41636,1.41558,1.41562,249400001.0
2006-10-23 23:20:00,1.41567,1.41571,1.41509,1.41554,154900000.0
2006-10-23 23:25:00,1.41551,1.41559,1.41505,1.41531,246900002.0
2006-10-23 23:30:00,1.41521,1.4155,1.41507,1.41516,203600001.0
2006-10-23 23:35:00,1.4154,1.41561,1.41517,1.41532,166400000.0
2006-10-23 23:40:00,1.41556,1.41577,1.415,1.41523,205100001.0
2006-10-23 23:45:00,1.41515,1.41559,1.41493,1.41523,202200001.0
2006-10-23 23:50:00,1.41511,1.41535,1.41434,1.41434,168300000.0
2006-10-23 23:55:00,1.41506,1.41542,1.41491,1.41496,219600002.0
2006-10-24 00:00:00,1.41511,1.41546,1.41485,1.41542,187900001.0
2006-10-24 00:05:00,1.41551,1.41575,1.41524,1.41555,217500000.0
2006-10-24 00:10:00,1.41566,1.41579,1.4153,1.41573,170600001.0
2006-10-24 00:15:00,1.41545,1.41592,1.41543,1.41577,207500002.0
2006-10-24 00:20:00,1.41583,1.41601,1.41532,1.41591,201700000.0
2006-10-24 00:25:00,1.41576,1.41607,1.41564,1.41586,211400000.0
2006-10-24 00:30:00,1.41562,1.41615,1.41562,1.41563,172000001.0
2006-10-24 00:35:00,1.416,1.41602,1.41555,1.41564,166600000.0
2006-10-24 00:40:00,1.41567,1.41587,1.41514,1.41582,157100000.0
2006-10-24 00:45:00,1.4158,1.4158,1.41533,1.41554,159800000.0
2006-10-24 00:50:00,1.41554,1.4158,1.4153,1.41562,200500001.0
2006-10-24 00:55:00,1.41558,1.41579,1.41521,1.41561,221500002.0
2006-10-24 01:00:00,1.41564,1.41572,1.41509,1.41538,229500000.0
2006-10-24 01:05:00,1.41542,1.41568,1.41519,1.41565,195700000.0
2006-10-24 01:10:00,1.41567,1.41585,1.41526,1.41565,153600001.0
2006-10-24 01:15:00,1.4157,1.4158,1.41535,1.41561,161100000.0
2006-10-24 01:20:00,1.4157,1.41595,1.41517,1.41575,194600000.0
2006-10-24 01:25:00,1.41565,1.41593,1.41531,1.41556,203000000.0
2006-10-24 01:30:00,1.41566,1.41566,1.41504,1.41537,157400000.0
2006-10-24 01:35:00,1.41534,1.41544,1.41483,1.41521,211200000.0
2006-10-24 01:40:00,1.41511,1.41558,1.41483,1.41506,217400001.0
2006-10-24 01:45:00,1.41505,1.41567,1.41485,1.4153,191500000.0
2006-10-24 01:50:00,1.41528,1.41545,1.41494,1.41532,185100000.0
2006-10-24 01:55:00,1.41521,1.41587,1.4152,1.41581,214700001.0
2006-10-24 02:00:00,1.41544,1.41577,1.41493,1.41555,318100000.0
2006-10-24 02:05:00,1.41555,1.41595,1.41537,1.41571,584300000.0
2006-10-24 02:10:00,1.41552,1.41586,1.41539,1.41572,421700001.0
2006-10-24 02:15:00,1.41565,1.41586,1.41487,1.41529,572100000.0
2006-10-24 02:20:00,1.4154,1.41556,1.41484,1.41502,207700000.0
2006-10-24 02:25:00,1.41502,1.41519,1.41461,1.41487,359100000.0
2006-10-24 02:30:00,1.41501,1.41501,1.41462,1.41481,403300001.0
2006-10-24 02:35:00,1.41518,1.41532,1.4145,1.41468,297700000.0
2006-10-24 02:40:00,1.41466,1.41493,1.41466,1.41493,175800001.0
2006-10-24 02:45:00,1.41444,1.41529,1.41392,1.41488,556600000.0
2006-10-24 02:50:00,1.415,1.41534,1.4147,1.41509,205500000.0
2006-10-24 02:55:00,1.41517,1.41527,1.41471,1.41471,281500000.0
2006-10-24 03:00:00,1.41479,1.4154,1.4147,1.41502,312900000.0
2006-10-24 03:05:00,1.41496,1.41532,1.41454,1.41528,328100002.0
2006-10-24 03:10:00,1.41479,1.41528,1.41468,1.41522,203100001.0
2006-10-24 03:15:00,1.41497,1.41547,1.41435,1.41521,168000000.0
2006-10-24 03:20:00,1.41459,1.41508,1.41441,1.41452,356900001.0
2006-10-24 03:25:00,1.41492,1.41492,1.41452,1.41474,384300001.0
2006-10-24 03:30:00,1.41478,1.41511,1.4145,1.41456,227300000.0
2006-10-24 03:35:00,1.41476,1.41526,1.41457,1.41459,303000000.0
2006-10-24 03:40:00,1.41449,1.41501,1.41436,1.41461,352100001.0
2006-10-24 03:45:00,1.41464,1.41528,1.41441,1.41485,160400000.0
2006-10-24 03:50:00,1.41524,1.4159,1.41497,1.41546,294300000.0
2006-10-24 03:55:00,1.41606,1.41646,1.41543,1.41604,637300001.0
2006-10-24 04:00:00,1.41593,1.41601,1.41549,1.41581,569000002.0
2006-10-24 04:05:00,1.41582,1.41659,1.41572,1.41604,573800003.0
2006-10-24 04:10:00,1.41595,1.41621,1.41572,1.41588,442400002.0
2006-10-24 04:15:00,1.41575,1.41624,1.41561,1.41583,367400000.0
2006-10-24 04:20:00,1.41585,1.41661,1.41577,1.4161,452600000.0
2006-10-24 04:25:00,1.41614,1.41705,1.4161,1.41656,531900000.0
2006-10-24 04:30:00,1.41625,1.41669,1.41624,1.41648,199000001.0
2006-10-24 04:35:00,1.41635,1.41691,1.41611,1.41662,478600000.0
2006-10-24 04:40:00,1.41657,1.41681,1.41599,1.41649,220600000.0
2006-10-24 04:45:00,1.41636,1.41638,1.41553,1.41581,272100000.0
2006-10-24 04:50:00,1.41623,1.41635,1.41551,1.41589,209200000.0
2006-10-24 04:55:00,1.41625,1.41629,1.41559,1.41596,249000001.0
2006-10-24 05:00:00,1.41633,1.4167,1.41619,1.41651,447600002.0
2006-10-24 05:05:00,1.41654,1.41666,1.41604,1.41604,965700006.0
2006-10-24 05:10:00,1.41604,1.41636,1.41549,1.41549,863600001.0
2006-10-24 05:15:00,1.41557,1.4159,1.41538,1.41556,922100000.0
2006-10-24 05:20:00,1.4156,1.41586,1.41545,1.41553,1088900001.0
2006-10-24 05:25:00,1.41559,1.41594,1.41548,1.4158,334200001.0
2006-10-24 05:30:00,1.41559,1.41579,1.41523,1.41523,836000000.0
2006-10-24 05:35:00,1.41541,1.41578,1.41523,1.41578,768800005.0
2006-10-24 05:40:00,1.41553,1.41587,1.41535,1.41542,648900001.0
2006-10-24 05:45:00,1.41547,1.41579,1.41536,1.41536,1046100002.0
2006-10-24 05:50:00,1.41532,1.41597,1.41531,1.41588,937200001.0
2006-10-24 05:55:00,1.41573,1.41601,1.41547,1.41574,667000000.0
2006-10-24 06:00:00,1.41572,1.41608,1.4157,1.41582,848500002.0
2006-10-24 06:05:00,1.4159,1.41608,1.41555,1.41582,1710200003.0
2006-10-24 06:10:00,1.416,1.41631,1.41563,1.4157,1804200006.0
2006-10-24 06:15:00,1.4158,1.41617,1.4157,1.41614,868400002.0
2006-10-24 06:20:00,1.41611,1.41641,1.41581,1.41596,1524100003.0
2006-10-24 06:25:00,1.41595,1.41607,1.41575,1.41578,1278400000.0
2006-10-24 06:30:00,1.4157,1.41605,1.41549,1.41592,1102900004.0
2006-10-24 06:35:00,1.41579,1.41603,1.4157,1.41587,616000003.0
2006-10-24 06:40:00,1.41585,1.41605,1.41562,1.41593,1034600001.0
2006-10-24 06:45:00,1.4158,1.41617,1.4158,1.41594,788100000.0
2006-10-24 06:50:00,1.41606,1.41639,1.41582,1.41598,989800007.0
2006-10-24 06:55:00,1.41601,1.4161,1.41578,1.41583,991300002.0
2006-10-24 07:00:00,1.41595,1.41609,1.41574,1.41595,989400002.0
2006-10-24 07:05:00,1.41616,1.41627,1.4159,1.41598,1018400002.0
2006-10-24 07:10:00,1.41602,1.41606,1.41569,1.4159,1985300010.0
2006-10-24 07:15:00,1.41599,1.4162,1.41554,1.41597,1412800000.0
2006-10-24 07:20:00,1.41603,1.41609,1.41568,1.41589,1784400004.0
2006-10-24 07:25:00,1.41579,1.41606,1.41566,1.41579,1290600006.0
2006-10-24 07:30:00,1.41584,1.41637,1.41568,1.41621,1952900007.0
2006-10-24 07:35:00,1.41619,1.41635,1.41594,1.41608,1250500002.0
2006-10-24 07:40:00,1.41616,1.41635,1.4156,1.4156,1848500008.0
2006-10-24 07:45:00,1.41563,1.41573,1.41525,1.41544,2874100005.0
2006-10-24 07:50:00,1.41542,1.41582,1.41514,1.41528,2664600003.0
2006-10-24 07:55:00,1.41522,1.41555,1.41486,1.41486,2810000004.0
2006-10-24 08:00:00,1.41486,1.41522,1.41455,1.41514,1882000003.0
2006-10-24 08:05:00,1.41509,1.41565,1.41482,1.4154,2433500007.0
2006-10-24 08:10:00,1.41538,1.4158,1.41508,1.41529,1532500005.0
2006-10-24 08:15:00,1.41523,1.41541,1.41489,1.415,1363600001.0
2006-10-24 08:20:00,1.41489,1.41496,1.41451,1.41484,1989500001.0
2006-10-24 08:25:00,1.41496,1.41529,1.41451,1.41516,2208200003.0
2006-10-24 08:30:00,1.4152,1.41589,1.4152,1.41564,1799500003.0
2006-10-24 08:35:00,1.41568,1.41616,1.41531,1.41587,2145600006.0
2006-10-24 08:40:00,1.41589,1.41694,1.41574,1.41676,2055000004.0
2006-10-24 08:45:00,1.4168,1.41714,1.41642,1.41701,2822000005.0
2006-10-24 08:50:00,1.41726,1.41726,1.4163,1.41692,2845200007.0
2006-10-24 08:55:00,1.41703,1.41708,1.41623,1.41623,2394100004.0
2006-10-24 09:00:00,1.41584,1.41658,1.41584,1.41606,2687100006.0
2006-10-24 09:05:00,1.4159,1.41616,1.41535,1.41556,2093000002.0
2006-10-24 09:10:00,1.41563,1.41657,1.41548,1.41649,2303400004.0
2006-10-24 09:15:00,1.41639,1.41666,1.4158,1.4163,2176100001.0
2006-10-24 09:20:00,1.41623,1.41648,1.41604,1.41612,1663400003.0
2006-10-24 09:25:00,1.41622,1.41636,1.41582,1.41607,2353100003.0
2006-10-24 09:30:00,1.41608,1.41623,1.41559,1.41559,2208300005.0
2006-10-24 09:35:00,1.41551,1.41603,1.41549,1.41587,1835900001.0
2006-10-24 09:40:00,1.41591,1.41632,1.41574,1.41594,2221100005.0
2006-10-24 09:45:00,1.4161,1.41635,1.41579,1.41621,2159800005.0
2006-10-24 09:50:00,1.4162,1.41657,1.41594,1.41642,2294900006.0
2006-10-24 09:55:00,1.4164,1.41704,1.41616,1.41694,2823400005.0
2006-10-24 10:00:00,1.41685,1.41717,1.41638,1.41674,2347700003.0
2006-10-24 10:05:00,1.41651,1.4172,1.41649,1.41698,2434800004.0
2006-10-24 10:10:00,1.4171,1.41712,1.4165,1.4167,2265000003.0
2006-10-24 10:15:00,1.4168,1.41737,1.41662,1.41688,1816200002.0
2006-10-24 10:20:00,1.41692,1.41731,1.41682,1.41699,2289900005.0
2006-10-24 10:25:00,1.41707,1.41745,1.41691,1.41713,2540400004.0
2006-10-24 10:30:00,1.41721,1.41741,1.41659,1.41711,2641100004.0
2006-10-24 10:35:00,1.41711,1.41791,1.41682,1.41775,2435300006.0
2006-10-24 10:40:00,1.4177,1.41789,1.41702,1.41767,2377000003.0
2006-10-24 10:45:00,1.41777,1.41805,1.41743,1.41789,2192200005.0
2006-10-24 10:50:00,1.41787,1.41847,1.41771,1.41804,2104800002.0
2006-10-24 10:55:00,1.41804,1.41839,1.41751,1.41759,2612300005.0
2006-10-24 11:00:00,1.41759,1.41785,1.41718,1.41761,2314800004.0
2006-10-24 11:05:00,1.41763,1.41797,1.41737,1.41768,2109900008.0
2006-10-24 11:10:00,1.41773,1.41804,1.41738,1.41756,2518100003.0
2006-10-24 11:15:00,1.41757,1.41773,1.41731,1.4176,2249400009.0
2006-10-24 11:20:00,1.41747,1.4179,1.41735,1.41735,2727700004.0
2006-10-24 11:25:00,1.41748,1.4176,1.41706,1.41726,2437500010.0
2006-10-24 11:30:00,1.41721,1.41727,1.41617,1.41617,2651900005.0
2006-10-24 11:35:00,1.41662,1.41705,1.41647,1.41669,2758600013.0
2006-10-24 11:40:00,1.41676,1.41694,1.41637,1.41648,3114300003.0
2006-10-24 11:45:00,1.41664,1.41675,1.41603,1.41641,2538900006.0
2006-10-24 11:50:00,1.41638,1.41664,1.41586,1.41622,1367200006.0
2006-10-24 11:55:00,1.41629,1.41642,1.41576,1.41606,2381300002.0
2006-10-24 12:00:00,1.41625,1.41682,1.41614,1.41667,2075400004.0
2006-10-24 12:05:00,1.41677,1.41702,1.41585,1.41627,2085600012.0
2006-10-24 12:10:00,1.4163,1.41666,1.41605,1.41662,1956500003.0
2006-10-24 12:15:00,1.41651,1.41681,1.41641,1.41657,1614300003.0
2006-10-24 12:20:00,1.41654,1.41673,1.41621,1.41626,2386600006.0
2006-10-24 12:25:00,1.41664,1.41719,1.41657,1.41701,2406400004.0
2006-10-24 12:30:00,1.41706,1.41771,1.41696,1.41703,2725000005.0
2006-10-24 12:35:00,1.41716,1.41718,1.41656,1.41689,2692400010.0
2006-10-24 12:40:00,1.41693,1.41708,1.41655,1.41675,1985700001.0
2006-10-24 12:45:00,1.41679,1.41692,1.41652,1.41676,2104500001.0
2006-10-24 12:50:00,1.41692,1.41765,1.41673,1.41765,1887200003.0
2006-10-24 12:55:00,1.41774,1.41819,1.41753,1.41784,2445100005.0
2006-10-24 13:00:00,1.41772,1.41786,1.4173,1.41754,1625900001.0
2006-10-24 13:05:00,1.41756,1.41918,1.41751,1.41845,1327900004.0
2006-10-24 13:10:00,1.41847,1.41881,1.41836,1.41872,1514100002.0
2006-10-24 13:15:00,1.41873,1.41873,1.41822,1.41855,1311600000.0
2006-10-24 13:20:00,1.41841,1.4185,1.41795,1.41795,1133300004.0
2006-10-24 13:25:00,1.41804,1.41863,1.41802,1.41853,1751300002.0
2006-10-24 13:30:00,1.41856,1.41886,1.41819,1.41859,2034200002.0
2006-10-24 13:35:00,1.41873,1.41889,1.4184,1.41847,1953800005.0
2006-10-24 13:40:00,1.41834,1.41869,1.41825,1.41847,1211900000.0
2006-10-24 13:45:00,1.41864,1.41871,1.41802,1.41819,1861800003.0
2006-10-24 13:50:00,1.41817,1.41819,1.41766,1.41794,1988400002.0
2006-10-24 13:55:00,1.41778,1.41827,1.41758,1.41778,1666200001.0
2006-10-24 14:00:00,1.41769,1.41862,1.41754,1.41802,1887700006.0
2006-10-24 14:05:00,1.41808,1.41815,1.41735,1.4176,1650100005.0
2006-10-24 14:10:00,1.41768,1.41808,1.41726,1.41759,1073900003.0
2006-10-24 14:15:00,1.41745,1.41785,1.41711,1.41771,2097400005.0
2006-10-24 14:20:00,1.41769,1.41778,1.41718,1.41751,1794700002.0
2006-10-24 14:25:00,1.41742,1.41789,1.41725,1.41772,1619500004.0
2006-10-24 14:30:00,1.41767,1.41786,1.41708,1.41754,226400003.0
2006-10-24 14:35:00,1.4176,1.41853,1.41735,1.41838,174300000.0
2006-10-24 14:40:00,1.4184,1.41846,1.4178,1.41804,191900000.0
2006-10-24 14:45:00,1.41795,1.41837,1.41774,1.41814,178400000.0
2006-10-24 14:50:00,1.41808,1.41849,1.41789,1.41789,182000001.0
2006-10-24 14:55:00,1.41826,1.41846,1.41797,1.4183,177200000.0
2006-10-24 15:00:00,1.41833,1.41844,1.4179,1.41813,190100000.0
2006-10-24 15:05:00,1.41813,1.41825,1.41756,1.41819,233300000.0
2006-10-24 15:10:00,1.4181,1.41834,1.41771,1.41798,142600000.0
2006-10-24 15:15:00,1.4181,1.41814,1.41746,1.41775,216400001.0
2006-10-24 15:20:00,1.41776,1.41835,1.41776,1.41796,184400000.0
2006-10-24 15:25:00,1.41808,1.41859,1.41808,1.41839,181000000.0
2006-10-24 15:30:00,1.4182,1.4184,1.4181,1.4182,81000000.0
2006-10-24 15:35:00,1.4183,1.4183,1.418,1.418,108000000.0
2006-10-24 15:40:00,1.4181,1.4183,1.418,1.4182,135000000.0
2006-10-24 15:45:00,1.4181,1.4183,1.4178,1.4181,135000000.0
2006-10-24 15:50:00,1.4183,1.4184,1.4178,1.4178,135000000.0
2006-10-24 15:55:00,1.4179,1.4181,1.4178,1.4181,135000000.0
2006-10-24 16:00:00,1.4179,1.4186,1.4178,1.4184,135000000.0
2006-10-24 16:05:00,1.4183,1.4187,1.418,1.4184,135000000.0
2006-10-24 16:10:00,1.4182,1.4187,1.4181,1.4184,135000000.0
2006-10-24 16:15:00,1.4185,1.4185,1.4181,1.4183,135000000.0
2006-10-24 16:20:00,1.4182,1.4183,1.4178,1.4181,135000000.0
2006-10-24 16:25:00,1.4182,1.4183,1.4179,1.4182,135000000.0
2006-10-24 16:30:00,1.4183,1.4185,1.4172,1.4172,135000000.0
2006-10-24 16:35:00,1.4174,1.4178,1.4174,1.4177,135000000.0
2006-10-24 16:40:00,1.4176,1.4179,1.4174,1.4176,135000000.0
2006-10-24 16:45:00,1.4177,1.4179,1.4174,1.4174,135000000.0
2006-10-24 16:50:00,1.4172,1.4174,1.4165,1.4168,135000000.0
2006-10-24 16:55:00,1.4167,1.417,1.4157,1.4164,135000000.0
2006-10-24 17:00:00,1.4163,1.4165,1.4151,1.4153,135000000.0
2006-10-24 17:05:00,1.4151,1.41602,1.4151,1.41595,230500003.0
2006-10-24 17:10:00,1.41602,1.41636,1.41548,1.41576,210100000.0
2006-10-24 17:15:00,1.41602,1.41605,1.41473,1.41478,216300001.0
2006-10-24 17:20:00,1.41478,1.41591,1.41461,1.41545,253500003.0
2006-10-24 17:25:00,1.41532,1.41558,1.41475,1.41524,219700001.0
2006-10-24 17:30:00,1.41513,1.41573,1.41462,1.41573,223300001.0
2006-10-24 17:35:00,1.41569,1.41597,1.41519,1.41548,199700000.0
2006-10-24 17:40:00,1.41538,1.41636,1.41537,1.41626,194200000.0
2006-10-24 17:45:00,1.41643,1.41654,1.41589,1.41616,184000000.0
2006-10-24 17:50:00,1.41615,1.41621,1.41521,1.41565,193000000.0
2006-10-24 17:55:00,1.41568,1.41594,1.415,1.41572,233800002.0
2006-10-24 18:00:00,1.41594,1.41601,1.41541,1.41569,215100001.0
2006-10-24 18:05:00,1.41578,1.41608,1.41523,1.41551,232500000.0
2006-10-24 18:10:00,1.4156,1.41605,1.41536,1.41603,222400000.0
2006-10-24 18:15:00,1.41593,1.41643,1.41593,1.41622,188400000.0
2006-10-24 18:20:00,1.41625,1.41637,1.4158,1.41584,171400000.0
2006-10-24 18:25:00,1.41599,1.41638,1.41579,1.4163,206800000.0
2006-10-24 18:30:00,1.41635,1.41664,1.41606,1.41628,178200000.0
2006-10-24 18:35:00,1.41614,1.41637,1.41583,1.41637,171800000.0
2006-10-24 18:40:00,1.4162,1.41653,1.4159,1.41618,184400000.0
2006-10-24 18:45:00,1.41637,1.41647,1.41587,1.416,160800000.0
2006-10-24 18:50:00,1.41598,1.41637,1.41579,1.41633,220900001.0
2006-10-24 18:55:00,1.41617,1.41645,1.41569,1.41602,165100000.0
2006-10-24 19:00:00,1.41597,1.41617,1.41566,1.41597,205700000.0
2006-10-24 19:05:00,1.416,1.41629,1.41569,1.416,182700000.0
2006-10-24 19:10:00,1.4161,1.41638,1.41561,1.41638,203800001.0
2006-10-24 19:15:00,1.41622,1.41644,1.41595,1.41632,189500000.0
2006-10-24 19:20:00,1.41632,1.41655,1.41576,1.41618,189300000.0
2006-10-24 19:25:00,1.41626,1.41626,1.41491,1.41521,183500000.0
2006-10-24 19:30:00,1.4153,1.41552,1.41507,1.41533,185200000.0
2006-10-24 19:35:00,1.41537,1.41548,1.41464,1.41529,150700001.0
2006-10-24 19:40:00,1.41529,1.41531,1.41489,1.41519,184300000.0
2006-10-24 19:45:00,1.41519,1.41533,1.41471,1.41489,206600001.0
2006-10-24 19:50:00,1.41507,1.41552,1.41472,1.41524,242500001.0
2006-10-24 19:55:00,1.41525,1.41574,1.41511,1.41532,170000002.0
2006-10-24 20:00:00,1.41537,1.41569,1.41517,1.41545,203500001.0
2006-10-24 20:05:00,1.41545,1.41565,1.41493,1.41555,171300000.0
2006-10-24 20:10:00,1.41526,1.41564,1.41461,1.41522,192200001.0
2006-10-24 20:15:00,1.41532,1.41572,1.41491,1.41506,225900000.0
2006-10-24 20:20:00,1.415,1.41517,1.41464,1.41481,242300002.0
2006-10-24 20:25:00,1.41507,1.41507,1.41423,1.41468,244100000.0
2006-10-24 20:30:00,1.41472,1.41493,1.41421,1.41464,211500001.0
2006-10-24 20:35:00,1.41458,1.41482,1.41414,1.41432,233900000.0
2006-10-24 20:40:00,1.4144,1.41471,1.41384,1.41407,223900000.0
2006-10-24 20:45:00,1.41386,1.41403,1.41322,1.41326,208800000.0
2006-10-24 20:50:00,1.41319,1.41373,1.41315,1.41336,159000000.0
2006-10-24 20:55:00,1.4134,1.41365,1.41302,1.41337,202800002.0
2006-10-24 21:00:00,1.4135,1.41436,1.4133,1.4137,152500000.0
2006-10-24 21:05:00,1.41344,1.41381,1.41343,1.41355,172000000.0
2006-10-24 21:10:00,1.41354,1.41404,1.41323,1.41382,232100000.0
2006-10-24 21:15:00,1.41377,1.41412,1.41269,1.41328,198100000.0
2006-10-24 21:20:00,1.4133,1.41375,1.4129,1.41348,217900001.0
2006-10-24 21:25:00,1.41358,1.41374,1.41317,1.41359,231900001.0
2006-10-24 21:30:00,1.41356,1.41371,1.41337,1.4136,167700000.0
2006-10-24 21:35:00,1.4136,1.41401,1.41329,1.41384,172900000.0
2006-10-24 21:40:00,1.41366,1.41408,1.41342,1.41371,134800000.0
2006-10-24 21:45:00,1.41373,1.41407,1.41345,1.41394,187500000.0
2006-10-24 21:50:00,1.41399,1.41404,1.41365,1.41384,215200000.0
2006-10-24 21:55:00,1.41381,1.41386,1.41328,1.4135,246400001.0
2006-10-24 22:00:00,1.41354,1.41383,1.41339,1.4134,185700000.0
2006-10-24 22:05:00,1.41337,1.41402,1.41323,1.41354,164200000.0
2006-10-24 22:10:00,1.41366,1.41413,1.41362,1.41393,214800000.0
2006-10-24 22:15:00,1.41368,1.41386,1.41348,1.41371,209600000.0
2006-10-24 22:20:00,1.4138,1.41419,1.4135,1.41419,171900001.0
2006-10-24 22:25:00,1.41432,1.41463,1.41389,1.41434,193800000.0
2006-10-24 22:30:00,1.41432,1.41452,1.41363,1.41405,259500000.0
2006-10-24 22:35:00,1.41406,1.41435,1.41364,1.41431,217800000.0
2006-10-24 22:40:00,1.41438,1.41448,1.41388,1.41415,182900000.0
2006-10-24 22:45:00,1.41415,1.41436,1.41378,1.4141,161600000.0
2006-10-24 22:50:00,1.41418,1.41445,1.41395,1.41411,175800001.0
2006-10-24 22:55:00,1.41442,1.4146,1.41409,1.41451,191400001.0
2006-10-24 23:00:00,1.41378,1.41386,1.41342,1.4138,187100000.0
2006-10-24 23:05:00,1.41376,1.41464,1.41354,1.41451,198900000.0
2006-10-24 23:10:00,1.41447,1.41475,1.41403,1.41451,186600000.0
2006-10-24 23:15:00,1.41438,1.41478,1.41384,1.41435,244500000.0
2006-10-24 23:20:00,1.41462,1.41502,1.4141,1.41465,180100000.0
2006-10-24 23:25:00,1.41474,1.4149,1.41437,1.41465,213900001.0
2006-10-24 23:30:00,1.41447,1.415,1.41447,1.41465,168700000.0
2006-10-24 23:35:00,1.41487,1.41497,1.41456,1.41468,145800000.0
2006-10-24 23:40:00,1.41484,1.41491,1.41382,1.41472,179300000.0
2006-10-24 23:45:00,1.41451,1.41488,1.41429,1.41445,201300001.0
2006-10-24 23:50:00,1.41443,1.41456,1.41373,1.41373,160600000.0
2006-10-24 23:55:00,1.41426,1.4148,1.41399,1.4145,198100001.0
2006-10-25 00:00:00,1.41474,1.41513,1.41448,1.41484,256100000.0
2006-10-25 00:05:00,1.41492,1.41499,1.41457,1.41474,176800000.0
2006-10-25 00:10:00,1.41473,1.4148,1.41438,1.4148,129900000.0
2006-10-25 00:15:00,1.41458,1.41477,1.41431,1.41452,158700000.0
2006-10-25 00:20:00,1.41458,1.41474,1.41421,1.41461,135600000.0
2006-10-25 00:25:00,1.41449,1.41478,1.4143,1.41472,209800000.0
2006-10-25 00:30:00,1.41436,1.41493,1.41436,1.41456,139300000.0
2006-10-25 00:35:00,1.41491,1.41505,1.41456,1.41468,219900002.0
2006-10-25 00:40:00,1.4147,1.41503,1.41436,1.41489,167100000.0
2006-10-25 00:45:00,1.41487,1.41501,1.41462,1.41489,161900000.0
2006-10-25 00:50:00,1.41502,1.4153,1.41475,1.41514,182800000.0
2006-10-25 00:55:00,1.4151,1.4151,1.41469,1.41496,198500000.0
2006-10-25 01:00:00,1.41494,1.41494,1.41431,1.41482,181400000.0
2006-10-25 01:05:00,1.41484,1.41513,1.41467,1.41497,168400000.0
2006-10-25 01:10:00,1.41481,1.41508,1.41451,1.41489,163000000.0
2006-10-25 01:15:00,1.41484,1.41489,1.41439,1.41477,235100000.0
2006-10-25 01:20:00,1.41483,1.41486,1.41425,1.41486,183700000.0
2006-10-25 01:25:00,1.41481,1.41503,1.41449,1.41484,220200001.0
2006-10-25 01:30:00,1.41473,1.41495,1.41443,1.41481,115200000.0
2006-10-25 01:35:00,1.41473,1.41537,1.41444,1.41532,177800001.0
2006-10-25 01:40:00,1.41515,1.41537,1.41477,1.4153,184600000.0
2006-10-25 01:45:00,1.41532,1.41548,1.4147,1.4147,172800001.0
2006-10-25 01:50:00,1.41508,1.41564,1.41473,1.41545,199600001.0
2006-10-25 01:55:00,1.4154,1.4156,1.41503,1.41551,190400000.0
2006-10-25 02:00:00,1.41533,1.41566,1.41508,1.41525,338900002.0
2006-10-25 02:05:00,1.41532,1.41554,1.41513,1.41541,603000001.0
2006-10-25 02:10:00,1.41516,1.41557,1.41456,1.41488,410000000.0
2006-10-25 02:15:00,1.41499,1.41564,1.41466,1.41517,551000001.0
2006-10-25 02:20:00,1.41546,1.41573,1.41516,1.41547,214900001.0
2006-10-25 02:25:00,1.41556,1.41587,1.41535,1.41552,374200000.0
2006-10-25 02:30:00,1.41571,1.41599,1.41535,1.41579,377900000.0
2006-10-25 02:35:00,1.41586,1.4161,1.41538,1.41607,270100000.0
2006-10-25 02:40:00,1.41613,1.4164,1.41606,1.4164,185300000.0
2006-10-25 02:45:00,1.41598,1.41662,1.41564,1.41616,600700002.0
2006-10-25 02:50:00,1.41623,1.41648,1.41548,1.41548,327700002.0
2006-10-25 02:55:00,1.41564,1.41639,1.41555,1.4158,289400001.0
2006-10-25 03:00:00,1.41604,1.41682,1.41583,1.41636,321900001.0
2006-10-25 03:05:00,1.41643,1.41701,1.41605,1.41655,280600000.0
2006-10-25 03:10:00,1.4163,1.41673,1.41607,1.41639,216300000.0
2006-10-25 03:15:00,1.4161,1.41653,1.41604,1.41638,188200000.0
2006-10-25 03:20:00,1.416,1.41638,1.41584,1.41584,287700000.0
2006-10-25 03:25:00,1.41621,1.41621,1.41574,1.41596,418300002.0
2006-10-25 03:30:00,1.41594,1.41666,1.41594,1.41614,204400000.0
2006-10-25 03:35:00,1.41622,1.41672,1.41594,1.41601,264300000.0
2006-10-25 03:40:00,1.41594,1.4167,1.41581,1.41642,355900001.0
2006-10-25 03:45:00,1.41647,1.41661,1.41604,1.41622,165400000.0
2006-10-25 03:50:00,1.41636,1.41655,1.41582,1.41597,375300001.0
2006-10-25 03:55:00,1.41627,1.41633,1.41544,1.41602,597400000.0
2006-10-25 04:00:00,1.41608,1.41629,1.41574,1.4159,559700001.0
2006-10-25 04:05:00,1.41582,1.41651,1.41579,1.41651,541000001.0
2006-10-25 04:10:00,1.41637,1.41637,1.41579,1.41602,382700000.0
2006-10-25 04:15:00,1.41613,1.41639,1.41598,1.41613,404200001.0
2006-10-25 04:20:00,1.41613,1.4165,1.41595,1.41613,415800000.0
2006-10-25 04:25:00,1.41596,1.41651,1.41581,1.41619,541800001.0
2006-10-25 04:30:00,1.41583,1.41633,1.41556,1.4161,248000000.0
2006-10-25 04:35:00,1.41577,1.41644,1.41556,1.41558,430900000.0
2006-10-25 04:40:00,1.41552,1.41583,1.41518,1.41569,267500001.0
2006-10-25 04:45:00,1.41569,1.41577,1.41464,1.41464,274300000.0
2006-10-25 04:50:00,1.41484,1.4153,1.41402,1.41417,250700001.0
2006-10-25 04:55:00,1.41446,1.41474,1.41394,1.41395,299300000.0
2006-10-25 05:00:00,1.41437,1.4148,1.41431,1.41456,484200000.0
2006-10-25 05:05:00,1.41454,1.41483,1.41428,1.41445,1137900005.0
2006-10-25 05:10:00,1.41453,1.4149,1.41443,1.41446,851300001.0
2006-10-25 05:15:00,1.41458,1.41537,1.41443,1.415,931300000.0
2006-10-25 05:20:00,1.41506,1.41528,1.41487,1.41503,1150000005.0
2006-10-25 05:25:00,1.4152,1.4158,1.415,1.41552,1009300003.0
2006-10-25 05:30:00,1.41551,1.41571,1.41527,1.41538,974900006.0
2006-10-25 05:35:00,1.41578,1.41632,1.41578,1.41632,663800000.0
2006-10-25 05:40:00,1.41604,1.41632,1.41574,1.41602,711500001.0
2006-10-25 05:45:00,1.4161,1.41643,1.41545,1.41545,1017400005.0
2006-10-25 05:50:00,1.41545,1.41582,1.41542,1.4158,938300001.0
2006-10-25 05:55:00,1.41584,1.4159,1.41544,1.41552,728600000.0
2006-10-25 06:00:00,1.41573,1.41582,1.41527,1.41537,819200001.0
2006-10-25 06:05:00,1.41536,1.41555,1.41481,1.41505,1830300002.0
2006-10-25 06:10:00,1.41504,1.41531,1.41479,1.41493,1795400008.0
2006-10-25 06:15:00,1.41491,1.41514,1.41478,1.41514,960700001.0
2006-10-25 06:20:00,1.41512,1.41548,1.41491,1.41506,1412900002.0
2006-10-25 06:25:00,1.41514,1.41523,1.41486,1.41487,1366800002.0
2006-10-25 06:30:00,1.41483,1.41522,1.41474,1.41505,1143500000.0
2006-10-25 06:35:00,1.41503,1.41557,1.41484,1.41557,579000002.0
2006-10-25 06:40:00,1.41567,1.41647,1.41567,1.4159,1048300002.0
2006-10-25 06:45:00,1.41592,1.41626,1.41561,1.41563,1026600002.0
2006-10-25 06:50:00,1.41579,1.41611,1.41542,1.4158,958500001.0
2006-10-25 06:55:00,1.41581,1.41599,1.4152,1.4152,961600001.0
2006-10-25 07:00:00,1.4153,1.41544,1.4151,1.41534,932600003.0
2006-10-25 07:05:00,1.41531,1.41552,1.41502,1.41532,1042400002.0
2006-10-25 07:10:00,1.41541,1.41549,1.41518,1.41532,1951700003.0
2006-10-25 07:15:00,1.41552,1.41581,1.41523,1.4156,1526700004.0
2006-10-25 07:20:00,1.41561,1.41608,1.41529,1.41556,1763600000.0
2006-10-25 07:25:00,1.41565,1.41597,1.41555,1.41562,1271700001.0
2006-10-25 07:30:00,1.41569,1.41596,1.41546,1.41588,1887900005.0
2006-10-25 07:35:00,1.41587,1.4161,1.41549,1.41562,1367100008.0
2006-10-25 07:40:00,1.41554,1.4157,1.41492,1.41501,1894300004.0
2006-10-25 07:45:00,1.41514,1.41525,1.41466,1.41473,2847200006.0
2006-10-25 07:50:00,1.41476,1.41499,1.4145,1.41474,2510400009.0
2006-10-25 07:55:00,1.41448,1.41476,1.41428,1.41454,2829700002.0
2006-10-25 08:00:00,1.41451,1.41522,1.41437,1.41498,1973000006.0
2006-10-25 08:05:00,1.415,1.41543,1.41444,1.41525,2387100007.0
2006-10-25 08:10:00,1.41532,1.41549,1.41479,1.41481,1668100008.0
2006-10-25 08:15:00,1.41481,1.41532,1.41479,1.41529,1305700002.0
2006-10-25 08:20:00,1.4153,1.4154,1.41489,1.41496,1741200003.0
2006-10-25 08:25:00,1.41501,1.41522,1.41483,1.41493,2392300008.0
2006-10-25 08:30:00,1.41479,1.4153,1.41471,1.41493,1791200001.0
2006-10-25 08:35:00,1.41499,1.41562,1.41477,1.41516,2084400004.0
2006-10-25 08:40:00,1.41505,1.41569,1.41505,1.41523,2098100002.0
2006-10-25 08:45:00,1.41528,1.41575,1.41508,1.41558,2795400007.0
2006-10-25 08:50:00,1.4158,1.41601,1.41521,1.41546,2938100005.0
2006-10-25 08:55:00,1.41557,1.41605,1.41534,1.41535,2515000007.0
2006-10-25 09:00:00,1.41531,1.41565,1.41514,1.41535,2902800008.0
2006-10-25 09:05:00,1.41529,1.4157,1.41516,1.41529,1953200001.0
2006-10-25 09:10:00,1.41512,1.41529,1.41458,1.41494,2227800010.0
2006-10-25 09:15:00,1.4149,1.41503,1.41445,1.41474,2174200006.0
2006-10-25 09:20:00,1.41467,1.41591,1.41467,1.41566,1558400003.0
2006-10-25 09:25:00,1.41578,1.41598,1.41552,1.41577,2298400004.0
2006-10-25 09:30:00,1.41577,1.41611,1.41553,1.41603,2117700004.0
2006-10-25 09:35:00,1.41608,1.41656,1.41605,1.41627,1830900001.0
2006-10-25 09:40:00,1.41622,1.4165,1.416,1.4162,2089200004.0
2006-10-25 09:45:00,1.4164,1.41697,1.4164,1.41676,2233500007.0
2006-10-25 09:50:00,1.41653,1.41685,1.41631,1.41648,2297600005.0
2006-10-25 09:55:00,1.41634,1.41641,1.41557,1.41585,3103900003.0
2006-10-25 10:00:00,1.41597,1.41735,1.41581,1.41709,2355600005.0
2006-10-25 10:05:00,1.41678,1.41745,1.41609,1.41644,2562800007.0
2006-10-25 10:10:00,1.41633,1.41695,1.4163,1.41676,2235900004.0
2006-10-25 10:15:00,1.41667,1.41674,1.41587,1.41605,1845900002.0
2006-10-25 10:20:00,1.41608,1.41706,1.41601,1.41683,2121100004.0
2006-10-25 10:25:00,1.41696,1.41764,1.41682,1.41736,2553300006.0
2006-10-25 10:30:00,1.41725,1.4174,1.41673,1.41706,2761600013.0
2006-10-25 10:35:00,1.41716,1.41742,1.41684,1.41714,2607400002.0
2006-10-25 10:40:00,1.41695,1.41738,1.41671,1.41715,2285700004.0
2006-10-25 10:45:00,1.41735,1.41763,1.41711,1.41739,2025900003.0
2006-10-25 10:50:00,1.41731,1.41754,1.41707,1.41746,2135000005.0
2006-10-25 10:55:00,1.41749,1.41767,1.41709,1.41722,2692400006.0
2006-10-25 11:00:00,1.41728,1.41785,1.41717,1.41781,2437600007.0
2006-10-25 11:05:00,1.41783,1.41811,1.4175,1.41809,2143500006.0
2006-10-25 11:10:00,1.41801,1.41824,1.41745,1.41791,2560200010.0
2006-10-25 11:15:00,1.41788,1.41827,1.41772,1.41817,2120800003.0
2006-10-25 11:20:00,1.41817,1.41833,1.41772,1.41804,2767600008.0
2006-10-25 11:25:00,1.41805,1.41807,1.41754,1.41789,2411700005.0
2006-10-25 11:30:00,1.41786,1.41817,1.41772,1.41783,2777300005.0
2006-10-25 11:35:00,1.41784,1.41797,1.41743,1.41758,2830600004.0
2006-10-25 11:40:00,1.41764,1.41812,1.41738,1.41804,2740600008.0
2006-10-25 11:45:00,1.41817,1.41837,1.41786,1.41806,2461000004.0
2006-10-25 11:50:00,1.41809,1.41831,1.41776,1.41815,1327900001.0
2006-10-25 11:55:00,1.41823,1.41824,1.41769,1.41783,2387000003.0
2006-10-25 12:00:00,1.41793,1.41811,1.41767,1.41794,2171900005.0
2006-10-25 12:05:00,1.41815,1.41815,1.4173,1.41775,2006900004.0
2006-10-25 12:10:00,1.4177,1.41788,1.41732,1.41774,1998900006.0
2006-10-25 12:15:00,1.41759,1.41785,1.41751,1.41764,1758000004.0
2006-10-25 12:20:00,1.41768,1.41857,1.41753,1.41813,2125000003.0
2006-10-25 12:25:00,1.41833,1.41851,1.41784,1.41798,2495200004.0
2006-10-25 12:30:00,1.41796,1.41912,1.41793,1.41842,2579500004.0
2006-10-25 12:35:00,1.4187,1.41923,1.41837,1.41902,2645500007.0
2006-10-25 12:40:00,1.41884,1.41985,1.41882,1.41929,2042300004.0
2006-10-25 12:45:00,1.41934,1.4196,1.41879,1.41902,2305100007.0
2006-10-25 12:50:00,1.41898,1.41958,1.41863,1.41948,1975800003.0
2006-10-25 12:55:00,1.41965,1.41981,1.419,1.41922,2488100007.0
2006-10-25 13:00:00,1.41932,1.41952,1.41884,1.41916,1587100004.0
2006-10-25 13:05:00,1.41912,1.41962,1.41876,1.41946,1297800003.0
2006-10-25 13:10:00,1.41936,1.41967,1.41913,1.41963,1534400007.0
2006-10-25 13:15:00,1.41961,1.41991,1.41917,1.41948,1281000002.0
2006-10-25 13:20:00,1.41932,1.41933,1.41883,1.41909,1095400003.0
2006-10-25 13:25:00,1.41899,1.41923,1.41849,1.41879,1768900002.0
2006-10-25 13:30:00,1.41898,1.41909,1.41841,1.41853,1992200003.0
2006-10-25 13:35:00,1.41871,1.4189,1.4184,1.4186,2071000005.0
2006-10-25 13:40:00,1.41847,1.41873,1.41837,1.41863,1243800001.0
2006-10-25 13:45:00,1.41861,1.41891,1.41834,1.41888,1877400005.0
2006-10-25 13:50:00,1.4189,1.41893,1.41847,1.4189,1967600008.0
2006-10-25 13:55:00,1.41892,1.41919,1.41864,1.41891,1733800000.0
2006-10-25 14:00:00,1.41885,1.41904,1.4186,1.4189,1889400006.0
2006-10-25 14:05:00,1.41904,1.41932,1.4185,1.4185,1610900004.0
2006-10-25 14:10:00,1.41848,1.41866,1.41806,1.41846,1003300001.0
2006-10-25 14:15:00,1.41848,1.41869,1.41826,1.41837,2047600009.0
2006-10-25 14:20:00,1.41842,1.41857,1.41809,1.41817,1731800006.0
2006-10-25 14:25:00,1.41831,1.41879,1.41824,1.41853,1692900002.0
2006-10-25 14:30:00,1.41852,1.41864,1.41806,1.41862,179100000.0
2006-10-25 14:35:00,1.41877,1.4188,1.41798,1.41869,175400001.0
2006-10-25 14:40:00,1.41862,1.41897,1.41825,1.41883,228300001.0
2006-10-25 14:45:00,1.41873,1.4191,1.41852,1.41898,247700001.0
2006-10-25 14:50:00,1.41879,1.41915,1.41843,1.41866,169700000.0
2006-10-25 14:55:00,1.41878,1.4192,1.41875,1.419,212200001.0
2006-10-25 15:00:00,1.41894,1.41922,1.4186,1.41922,186800000.0
2006-10-25 15:05:00,1.41905,1.41925,1.4185,1.41917,188400001.0
2006-10-25 15:10:00,1.41895,1.41914,1.41877,1.41897,180000001.0
2006-10-25 15:15:00,1.41906,1.41913,1.41847,1.41855,220000000.0
2006-10-25 15:20:00,1.41851,1.41862,1.41782,1.41826,149600000.0
2006-10-25 15:25:00,1.4182,1.41854,1.41809,1.41823,173400000.0
2006-10-25 15:30:00,1.4183,1.41845,1.41791,1.41802,192200000.0
2006-10-25 15:35:00,1.4181,1.41864,1.4181,1.41849,228700000.0
2006-10-25 15:40:00,1.41863,1.41913,1.4184,1.41862,188500000.0
2006-10-25 15:45:00,1.41847,1.41858,1.41797,1.41823,214200001.0
2006-10-25 15:50:00,1.4181,1.41824,1.41776,1.41801,171000000.0
2006-10-25 15:55:00,1.41813,1.41825,1.4175,1.41765,249700001.0
2006-10-25 16:00:00,1.41776,1.41803,1.41733,1.41803,189200000.0
2006-10-25 16:05:00,1.41801,1.41835,1.41784,1.41835,155600000.0
2006-10-25 16:10:00,1.41837,1.41859,1.41798,1.41827,183200001.0
2006-10-25 16:15:00,1.41794,1.41849,1.41786,1.4182,219900002.0
2006-10-25 16:20:00,1.4182,1.41842,1.41803,1.41813,270000002.0
2006-10-25 16:25:00,1.41829,1.41879,1.41778,1.41815,216700000.0
2006-10-25 16:30:00,1.41813,1.41813,1.41654,1.41677,236300000.0
2006-10-25 16:35:00,1.41684,1.41703,1.41651,1.4167,224400000.0
2006-10-25 16:40:00,1.41654,1.41699,1.41611,1.41634,183700000.0
2006-10-25 16:45:00,1.41607,1.41674,1.41532,1.41541,223200002.0
2006-10-25 16:50:00,1.41537,1.41579,1.41531,1.41579,208000001.0
2006-10-25 16:55:00,1.41592,1.41606,1.41562,1.41595,206200002.0
2006-10-25 17:00:00,1.4154,1.4162,1.4154,1.41585,204300001.0
2006-10-25 17:05:00,1.41564,1.41632,1.41541,1.41632,215300000.0
2006-10-25 17:10:00,1.41617,1.41687,1.41608,1.4166,195500000.0
2006-10-25 17:15:00,1.41682,1.41683,1.41626,1.41681,214300000.0
2006-10-25 17:20:00,1.4169,1.41702,1.41622,1.41661,175800000.0
2006-10-25 17:25:00,1.41655,1.41694,1.41636,1.41664,233700001.0
2006-10-25 17:30:00,1.41684,1.41689,1.41646,1.41668,227900002.0
2006-10-25 17:35:00,1.41657,1.41683,1.41608,1.41663,193600000.0
2006-10-25 17:40:00,1.41646,1.41667,1.41599,1.41618,209400000.0
2006-10-25 17:45:00,1.41643,1.41654,1.41583,1.4162,242100005.0
2006-10-25 17:50:00,1.4163,1.41651,1.41545,1.4159,150900000.0
2006-10-25 17:55:00,1.41597,1.41635,1.41536,1.41573,204500000.0
2006-10-25 18:00:00,1.41602,1.41602,1.41545,1.41587,224600000.0
2006-10-25 18:05:00,1.41601,1.41613,1.41563,1.41589,204300000.0
2006-10-25 18:10:00,1.41586,1.41618,1.41498,1.41569,185400000.0
2006-10-25 18:15:00,1.41544,1.41609,1.41533,1.41593,218800000.0
2006-10-25 18:20:00,1.41597,1.41627,1.4157,1.41576,229600000.0
2006-10-25 18:25:00,1.41597,1.41605,1.41506,1.41549,189700000.0
2006-10-25 18:30:00,1.41553,1.41599,1.41545,1.41584,197400002.0
2006-10-25 18:35:00,1.41589,1.41599,1.41561,1.41589,192800003.0
2006-10-25 18:40:00,1.41577,1.41598,1.41548,1.41572,217300001.0
2006-10-25 18:45:00,1.41588,1.41595,1.41539,1.41556,137200000.0
2006-10-25 18:50:00,1.41569,1.41589,1.41545,1.41589,192900000.0
2006-10-25 18:55:00,1.41564,1.41623,1.41533,1.41562,170600000.0
2006-10-25 19:00:00,1.41567,1.41601,1.41555,1.41575,213200002.0
2006-10-25 19:05:00,1.41583,1.41605,1.41565,1.41584,201900001.0
2006-10-25 19:10:00,1.41594,1.41617,1.41555,1.41615,169200000.0
2006-10-25 19:15:00,1.41603,1.41603,1.4155,1.41588,165300000.0
2006-10-25 19:20:00,1.41585,1.41598,1.41547,1.41582,237400000.0
2006-10-25 19:25:00,1.41596,1.41614,1.41542,1.41594,201000000.0
2006-10-25 19:30:00,1.4159,1.41591,1.4155,1.41566,230400002.0
2006-10-25 19:35:00,1.4157,1.41628,1.41548,1.41627,170200000.0
2006-10-25 19:40:00,1.41627,1.4165,1.41596,1.4165,167300000.0
2006-10-25 19:45:00,1.41629,1.41652,1.41588,1.41635,165600000.0
2006-10-25 19:50:00,1.41654,1.41654,1.41589,1.41589,187400000.0
2006-10-25 19:55:00,1.4158,1.41622,1.41555,1.41604,197000000.0
2006-10-25 20:00:00,1.41605,1.41626,1.41575,1.416,190300001.0
2006-10-25 20:05:00,1.41605,1.41634,1.41546,1.41593,173800001.0
2006-10-25 20:10:00,1.41571,1.41643,1.41487,1.41611,213600000.0
2006-10-25 20:15:00,1.41615,1.4182,1.41573,1.41792,172200000.0
2006-10-25 20:20:00,1.41815,1.41842,1.41749,1.41772,176700001.0
2006-10-25 20:25:00,1.41803,1.41803,1.41669,1.41727,244100002.0
2006-10-25 20:30:00,1.41724,1.41775,1.41673,1.41755,232700000.0
2006-10-25 20:35:00,1.41755,1.41823,1.41738,1.41752,309000003.0
2006-10-25 20:40:00,1.41769,1.41833,1.41764,1.41813,177000000.0
2006-10-25 20:45:00,1.41782,1.4188,1.41771,1.41866,215900000.0
2006-10-25 20:50:00,1.41862,1.41922,1.41838,1.41882,184900001.0
2006-10-25 20:55:00,1.41879,1.41924,1.41866,1.41896,219700002.0
2006-10-25 21:00:00,1.41895,1.41955,1.41882,1.41925,177000001.0
2006-10-25 21:05:00,1.41882,1.41923,1.41879,1.41917,231200001.0
2006-10-25 21:10:00,1.41927,1.4195,1.41881,1.41902,239400001.0
2006-10-25 21:15:00,1.41894,1.41937,1.41859,1.41865,219600000.0
2006-10-25 21:20:00,1.41871,1.41899,1.41825,1.41862,264400002.0
2006-10-25 21:25:00,1.41868,1.41912,1.41856,1.41894,148800000.0
2006-10-25 21:30:00,1.41896,1.41904,1.41866,1.41884,172400001.0
2006-10-25 21:35:00,1.41884,1.41909,1.41855,1.41878,171800000.0
2006-10-25 21:40:00,1.41857,1.41891,1.41848,1.41872,186300002.0
2006-10-25 21:45:00,1.4188,1.41932,1.41865,1.41874,200400001.0
2006-10-25 21:50:00,1.41892,1.4194,1.41872,1.4192,208600000.0
2006-10-25 21:55:00,1.4192,1.41937,1.41848,1.41886,210400002.0
2006-10-25 22:00:00,1.41893,1.41919,1.41865,1.4188,177100000.0
2006-10-25 22:05:00,1.41888,1.41888,1.41776,1.41811,196800000.0
2006-10-25 22:10:00,1.41822,1.41863,1.41786,1.41824,211600000.0
2006-10-25 22:15:00,1.41832,1.41847,1.41795,1.41819,214300000.0
2006-10-25 22:20:00,1.41815,1.41843,1.41785,1.41798,204200000.0
2006-10-25 22:25:00,1.41784,1.41806,1.41749,1.41769,184900000.0
2006-10-25 22:30:00,1.41767,1.41786,1.41706,1.41728,216000001.0
2006-10-25 22:35:00,1.41738,1.41745,1.41623,1.41665,231200000.0
2006-10-25 22:40:00,1.41661,1.41661,1.41578,1.41614,215100002.0
2006-10-25 22:45:00,1.41614,1.41634,1.41586,1.41616,205100001.0
2006-10-25 22:50:00,1.41614,1.41624,1.41542,1.41551,224500000.0
2006-10-25 22:55:00,1.41574,1.41578,1.41516,1.41574,184000000.0
2006-10-25 23:00:00,1.41531,1.41536,1.4146,1.41532,204300001.0
2006-10-25 23:05:00,1.41539,1.41571,1.41519,1.41541,200300000.0
2006-10-25 23:10:00,1.41536,1.4157,1.41489,1.41537,213900000.0
2006-10-25 23:15:00,1.4155,1.41562,1.41493,1.41545,233000000.0
2006-10-25 23:20:00,1.41571,1.41573,1.41512,1.41526,188300000.0
2006-10-25 23:25:00,1.41543,1.41613,1.41524,1.41558,203800001.0
2006-10-25 23:30:00,1.41556,1.4162,1.41554,1.41557,181100001.0
2006-10-25 23:35:00,1.41581,1.41612,1.41559,1.41599,163000000.0
2006-10-25 23:40:00,1.4163,1.41632,1.41564,1.41613,244200001.0
2006-10-25 23:45:00,1.416,1.41629,1.41553,1.41573,211600000.0
2006-10-25 23:50:00,1.41579,1.41611,1.4155,1.41592,143200000.0
2006-10-25 23:55:00,1.41585,1.41648,1.4158,1.41631,195200000.0
2006-10-26 00:00:00,1.41645,1.4166,1.4159,1.41617,248600005.0
2006-10-26 00:05:00,1.41619,1.41646,1.41588,1.41625,198100000.0
2006-10-26 00:10:00,1.41639,1.41729,1.41624,1.41718,178500000.0
2006-10-26 00:15:00,1.41686,1.41716,1.41685,1.41707,173800000.0
2006-10-26 00:20:00,1.41711,1.41784,1.41674,1.41784,170000000.0
2006-10-26 00:25:00,1.41773,1.41794,1.41729,1.41761,230700000.0
2006-10-26 00:30:00,1.41746,1.41793,1.41727,1.41737,184500001.0
2006-10-26 00:35:00,1.4177,1.41773,1.41717,1.41728,244300000.0
2006-10-26 00:40:00,1.41731,1.41741,1.41668,1.41725,159400000.0
2006-10-26 00:45:00,1.41722,1.41738,1.41695,1.41732,212600000.0
2006-10-26 00:50:00,1.41743,1.41767,1.41692,1.41726,153700000.0
2006-10-26 00:55:00,1.41719,1.41741,1.41688,1.41732,214200000.0
2006-10-26 01:00:00,1.41727,1.41785,1.41702,1.41746,203100001.0
2006-10-26 01:05:00,1.41754,1.41764,1.41699,1.41726,232000002.0
2006-10-26 01:10:00,1.41719,1.41746,1.41683,1.41715,204600002.0
2006-10-26 01:15:00,1.41709,1.41747,1.41677,1.41686,180900000.0
2006-10-26 01:20:00,1.41682,1.41703,1.41618,1.41682,163900000.0
2006-10-26 01:25:00,1.41671,1.41721,1.41648,1.41709,191000000.0
2006-10-26 01:30:00,1.41713,1.4173,1.41665,1.41706,221600001.0
2006-10-26 01:35:00,1.41704,1.41736,1.41677,1.41736,213100000.0
2006-10-26 01:40:00,1.41719,1.41727,1.41644,1.41689,174500000.0
2006-10-26 01:45:00,1.41685,1.41697,1.41635,1.41682,192500000.0
2006-10-26 01:50:00,1.41681,1.41699,1.41646,1.41685,188000001.0
2006-10-26 01:55:00,1.41691,1.41714,1.41651,1.41701,201000001.0
2006-10-26 02:00:00,1.41693,1.41718,1.41624,1.41689,293300000.0
2006-10-26 02:05:00,1.41692,1.41715,1.41668,1.41702,551400002.0
2006-10-26 02:10:00,1.41679,1.41715,1.41679,1.41711,434600002.0
2006-10-26 02:15:00,1.41696,1.41732,1.4166,1.41705,595100002.0
2006-10-26 02:20:00,1.41716,1.41774,1.41681,1.41774,184900000.0
2006-10-26 02:25:00,1.41756,1.41782,1.41717,1.41763,381700000.0
2006-10-26 02:30:00,1.4178,1.41816,1.41748,1.41816,385600000.0
2006-10-26 02:35:00,1.41818,1.41853,1.4175,1.41787,294500001.0
2006-10-26 02:40:00,1.41784,1.41784,1.41723,1.41751,192100000.0
2006-10-26 02:45:00,1.41698,1.41774,1.41694,1.41713,588300002.0
2006-10-26 02:50:00,1.41745,1.41797,1.41722,1.41769,276500001.0
2006-10-26 02:55:00,1.4177,1.41773,1.41737,1.41741,287000001.0
2006-10-26 03:00:00,1.4175,1.41785,1.4173,1.41751,296600000.0
2006-10-26 03:05:00,1.41753,1.41813,1.41749,1.41794,310900000.0
2006-10-26 03:10:00,1.41744,1.41787,1.41731,1.41762,229100001.0
2006-10-26 03:15:00,1.41739,1.41807,1.41722,1.41807,204400001.0
2006-10-26 03:20:00,1.41745,1.41797,1.41743,1.41763,310000002.0
2006-10-26 03:25:00,1.41801,1.41801,1.41757,1.41772,350700000.0
2006-10-26 03:30:00,1.41769,1.418,1.41731,1.41734,207300001.0
2006-10-26 03:35:00,1.41743,1.41787,1.41721,1.4174,290900001.0
2006-10-26 03:40:00,1.41737,1.41792,1.41722,1.41754,308200000.0
2006-10-26 03:45:00,1.41761,1.41805,1.41739,1.41744,243400001.0
2006-10-26 03:50:00,1.41783,1.41811,1.41747,1.41765,388700000.0
2006-10-26 03:55:00,1.41799,1.41839,1.41746,1.41812,566300001.0
2006-10-26 04:00:00,1.41807,1.41828,1.41772,1.41787,482900000.0
2006-10-26 04:05:00,1.41776,1.41911,1.41772,1.41911,520600001.0
2006-10-26 04:10:00,1.41905,1.41943,1.41851,1.41881,395800000.0
2006-10-26 04:15:00,1.41901,1.41928,1.41847,1.41865,387400000.0
2006-10-26 04:20:00,1.41854,1.41865,1.41814,1.41835,510800002.0
2006-10-26 04:25:00,1.41838,1.41902,1.41829,1.4187,564000002.0
2006-10-26 04:30:00,1.41816,1.4186,1.41808,1.41845,257800000.0
2006-10-26 04:35:00,1.41835,1.41918,1.41835,1.41868,466600001.0
2006-10-26 04:40:00,1.4187,1.41925,1.4187,1.41908,273200000.0
2006-10-26 04:45:00,1.41897,1.41917,1.41861,1.41872,315200000.0
2006-10-26 04:50:00,1.41919,1.41922,1.41859,1.41859,203900000.0
2006-10-26 04:55:00,1.41891,1.41894,1.41835,1.41848,341600003.0
2006-10-26 05:00:00,1.41894,1.41905,1.41854,1.41881,505500001.0
2006-10-26 05:05:00,1.41883,1.41948,1.41865,1.41899,1159600003.0
2006-10-26 05:10:00,1.41903,1.41935,1.41884,1.419,842200002.0
2006-10-26 05:15:00,1.4191,1.41927,1.4184,1.41846,896600002.0
2006-10-26 05:20:00,1.41849,1.41885,1.41838,1.41873,1270200002.0
2006-10-26 05:25:00,1.41886,1.41896,1.41855,1.41869,1093400006.0
2006-10-26 05:30:00,1.41872,1.41907,1.41855,1.41857,806500000.0
2006-10-26 05:35:00,1.41873,1.4189,1.41834,1.41876,734000002.0
2006-10-26 05:40:00,1.41857,1.41898,1.41847,1.4185,809100002.0
2006-10-26 05:45:00,1.41845,1.41883,1.41834,1.41836,1061700005.0
2006-10-26 05:50:00,1.41835,1.41881,1.41824,1.41868,955600001.0
2006-10-26 05:55:00,1.41861,1.41889,1.41831,1.41864,762900002.0
2006-10-26 06:00:00,1.41871,1.4189,1.41862,1.41876,899200002.0
2006-10-26 06:05:00,1.41879,1.4191,1.41873,1.41883,1754400003.0
2006-10-26 06:10:00,1.41884,1.41891,1.41837,1.41852,1747900002.0
2006-10-26 06:15:00,1.4184,1.41852,1.41808,1.41823,929500004.0
2006-10-26 06:20:00,1.41818,1.41878,1.41818,1.41849,1455500003.0
2006-10-26 06:25:00,1.41843,1.41859,1.41818,1.41825,1348900004.0
2006-10-26 06:30:00,1.41807,1.41837,1.41794,1.4181,1134600004.0
2006-10-26 06:35:00,1.41799,1.41834,1.41788,1.41834,614400002.0
2006-10-26 06:40:00,1.41836,1.41875,1.41821,1.41871,1055500000.0
2006-10-26 06:45:00,1.41873,1.41894,1.41845,1.41864,969100002.0
2006-10-26 06:50:00,1.41872,1.41897,1.41816,1.41853,996700000.0
2006-10-26 06:55:00,1.41851,1.41878,1.41835,1.41853,915400001.0
2006-10-26 07:00:00,1.41879,1.41904,1.41859,1.41894,1210400000.0
2006-10-26 07:05:00,1.41899,1.41899,1.41854,1.4187,1026300002.0
2006-10-26 07:10:00,1.41887,1.41894,1.41843,1.41845,1877000007.0
2006-10-26 07:15:00,1.41861,1.41879,1.41818,1.41861,1389800001.0
2006-10-26 07:20:00,1.41855,1.41896,1.41832,1.4188,1884100003.0
2006-10-26 07:25:00,1.41868,1.41895,1.41845,1.41845,1308600004.0
2006-10-26 07:30:00,1.41852,1.41882,1.41822,1.41832,1902600008.0
2006-10-26 07:35:00,1.41855,1.41887,1.41848,1.41867,1248800004.0
2006-10-26 07:40:00,1.41869,1.41885,1.41849,1.41854,1860700005.0
2006-10-26 07:45:00,1.41856,1.41867,1.41814,1.41846,2840300002.0
2006-10-26 07:50:00,1.4185,1.41884,1.41821,1.41851,2672100005.0
2006-10-26 07:55:00,1.4184,1.4188,1.41829,1.4185,2728500007.0
2006-10-26 08:00:00,1.41853,1.41855,1.41791,1.41843,2164600011.0
2006-10-26 08:05:00,1.41851,1.41876,1.41826,1.41847,2391300007.0
2006-10-26 08:10:00,1.41858,1.41914,1.41837,1.41891,1599500003.0
2006-10-26 08:15:00,1.41891,1.41916,1.41844,1.4186,1391500005.0
2006-10-26 08:20:00,1.41873,1.41885,1.41822,1.41823,1847600004.0
2006-10-26 08:25:00,1.4184,1.41917,1.41824,1.41897,2279500005.0
2006-10-26 08:30:00,1.41894,1.41971,1.41865,1.41913,1816500004.0
2006-10-26 08:35:00,1.41917,1.41965,1.41912,1.41934,2121400005.0
2006-10-26 08:40:00,1.41924,1.4196,1.41904,1.41913,2132900001.0
2006-10-26 08:45:00,1.41929,1.41994,1.4191,1.41971,2804500009.0
2006-10-26 08:50:00,1.41983,1.42023,1.41913,1.41963,2886900007.0
2006-10-26 08:55:00,1.41982,1.42008,1.41955,1.41984,2502500005.0
2006-10-26 09:00:00,1.41992,1.42103,1.41989,1.42062,2839900002.0
2006-10-26 09:05:00,1.42037,1.42108,1.42025,1.42089,2122600002.0
2006-10-26 09:10:00,1.42054,1.42068,1.4199,1.4202,2241500010.0
2006-10-26 09:15:00,1.42022,1.42032,1.41985,1.41997,2034000004.0
2006-10-26 09:20:00,1.4199,1.42061,1.41985,1.42018,1698300003.0
2006-10-26 09:25:00,1.42073,1.42155,1.4203,1.42062,2255000004.0
2006-10-26 09:30:00,1.42025,1.42086,1.42014,1.4205,2209200004.0
2006-10-26 09:35:00,1.42042,1.42085,1.42034,1.42062,1873400004.0
2006-10-26 09:40:00,1.42047,1.4207,1.42014,1.42041,2190200005.0
2006-10-26 09:45:00,1.42045,1.42069,1.42019,1.42046,2195500002.0
2006-10-26 09:50:00,1.4203,1.42044,1.41997,1.42023,2199500005.0
2006-10-26 09:55:00,1.42022,1.42089,1.42006,1.42084,2995200008.0
2006-10-26 10:00:00,1.4208,1.42121,1.42043,1.42058,2424000006.0
2006-10-26 10:05:00,1.42039,1.42132,1.42039,1.42132,2413500006.0
2006-10-26 10:10:00,1.42128,1.42182,1.42124,1.42143,2135500004.0
2006-10-26 10:15:00,1.42142,1.42248,1.42127,1.42211,1918800004.0
2006-10-26 10:20:00,1.42221,1.42278,1.42181,1.42218,2128300003.0
2006-10-26 10:25:00,1.42226,1.4225,1.42192,1.4224,2708000004.0
2006-10-26 10:30:00,1.42249,1.42249,1.42157,1.42221,2565900005.0
2006-10-26 10:35:00,1.42206,1.42226,1.42178,1.42211,2481600008.0
2006-10-26 10:40:00,1.42207,1.42223,1.42121,1.42158,2295400007.0
2006-10-26 10:45:00,1.42166,1.42225,1.42147,1.42185,2304600005.0
2006-10-26 10:50:00,1.42178,1.42208,1.42152,1.42177,2111800002.0
2006-10-26 10:55:00,1.42184,1.42211,1.42154,1.42184,2642900003.0
2006-10-26 11:00:00,1.42181,1.42193,1.42145,1.4217,2519700005.0
2006-10-26 11:05:00,1.42171,1.42197,1.42148,1.42171,2243400003.0
2006-10-26 11:10:00,1.42177,1.42205,1.42157,1.42165,2522200007.0
2006-10-26 11:15:00,1.42162,1.42213,1.4216,1.42189,2254100003.0
2006-10-26 11:20:00,1.42182,1.4221,1.42143,1.42152,2791400009.0
2006-10-26 11:25:00,1.42167,1.42206,1.4215,1.4219,2368500011.0
2006-10-26 11:30:00,1.42202,1.42202,1.4214,1.42152,2608300005.0
2006-10-26 11:35:00,1.42169,1.42183,1.42133,1.42143,2810000003.0
2006-10-26 11:40:00,1.42136,1.42165,1.42077,1.42116,3272800004.0
2006-10-26 11:45:00,1.42128,1.42161,1.42113,1.42122,2535700005.0
2006-10-26 11:50:00,1.4213,1.42215,1.42119,1.422,1436300003.0
2006-10-26 11:55:00,1.42219,1.42237,1.42182,1.42215,2351700003.0
2006-10-26 12:00:00,1.42223,1.42286,1.42202,1.42263,2028000003.0
2006-10-26 12:05:00,1.42282,1.42418,1.42275,1.42397,2077300012.0
2006-10-26 12:10:00,1.42397,1.42397,1.42306,1.42328,1934700004.0
2006-10-26 12:15:00,1.42326,1.42338,1.42278,1.42288,1808300009.0
2006-10-26 12:20:00,1.42296,1.4233,1.42282,1.42305,2151400005.0
2006-10-26 12:25:00,1.4232,1.42332,1.42264,1.4229,2471300008.0
2006-10-26 12:30:00,1.42288,1.42318,1.42255,1.42263,2549000004.0
2006-10-26 12:35:00,1.42272,1.42278,1.42205,1.42236,2665600002.0
2006-10-26 12:40:00,1.42233,1.42254,1.42186,1.42249,2060200008.0
2006-10-26 12:45:00,1.42247,1.42277,1.42205,1.42233,2134000005.0
2006-10-26 12:50:00,1.42233,1.4226,1.42197,1.42226,2006000005.0
2006-10-26 12:55:00,1.42227,1.42239,1.42172,1.4219,2349500003.0
2006-10-26 13:00:00,1.42201,1.42238,1.42172,1.42196,1687200006.0
2006-10-26 13:05:00,1.42219,1.42232,1.42186,1.42201,1354200003.0
2006-10-26 13:10:00,1.42206,1.42266,1.42198,1.42249,1637900006.0
2006-10-26 13:15:00,1.42246,1.42298,1.4222,1.42282,1226900003.0
2006-10-26 13:20:00,1.42273,1.42289,1.42239,1.42276,1102600002.0
2006-10-26 13:25:00,1.42278,1.42328,1.42261,1.42311,1761200005.0
2006-10-26 13:30:00,1.42309,1.42342,1.42285,1.4233,2155800007.0
2006-10-26 13:35:00,1.42326,1.42366,1.42317,1.42348,2002800005.0
2006-10-26 13:40:00,1.42328,1.42397,1.42309,1.42397,1278800002.0
2006-10-26 13:45:00,1.4239,1.42409,1.42355,1.424,1813200003.0
2006-10-26 13:50:00,1.42389,1.42389,1.42312,1.42338,1909400007.0
2006-10-26 13:55:00,1.42332,1.42417,1.42307,1.4239,1640700001.0
2006-10-26 14:00:00,1.42384,1.42431,1.42377,1.42408,1868700003.0
2006-10-26 14:05:00,1.4241,1.42445,1.42362,1.42415,1735800006.0
2006-10-26 14:10:00,1.42426,1.42545,1.42408,1.42541,1103600003.0
2006-10-26 14:15:00,1.42553,1.42572,1.42479,1.42517,2056000004.0
2006-10-26 14:20:00,1.42517,1.42564,1.42499,1.42519,1862400003.0
2006-10-26 14:25:00,1.4251,1.42562,1.42455,1.42461,1684400003.0
2006-10-26 14:30:00,1.42509,1.42633,1.42493,1.42602,174800000.0
2006-10-26 14:35:00,1.42611,1.42619,1.42513,1.42551,183000000.0
2006-10-26 14:40:00,1.42555,1.4259,1.42518,1.42566,220700001.0
2006-10-26 14:45:00,1.42546,1.42653,1.42529,1.42637,186600001.0
2006-10-26 14:50:00,1.42616,1.42794,1.42616,1.42747,174400000.0
2006-10-26 14:55:00,1.42792,1.42808,1.42728,1.42742,179200000.0
2006-10-26 15:00:00,1.42746,1.42797,1.42703,1.42785,211200000.0
2006-10-26 15:05:00,1.42775,1.4285,1.42746,1.42822,208600000.0
2006-10-26 15:10:00,1.42801,1.42953,1.42796,1.4294,181000000.0
2006-10-26 15:15:00,1.42974,1.4299,1.42808,1.42861,184300000.0
2006-10-26 15:20:00,1.42872,1.42884,1.42765,1.42806,188000001.0
2006-10-26 15:25:00,1.42792,1.42872,1.42774,1.42831,192500000.0
2006-10-26 15:30:00,1.42833,1.42847,1.42773,1.42773,188500000.0
2006-10-26 15:35:00,1.42775,1.42807,1.42733,1.42753,246400000.0
2006-10-26 15:40:00,1.42772,1.42797,1.42736,1.42778,181400001.0
2006-10-26 15:45:00,1.42748,1.42843,1.42748,1.42842,197400000.0
2006-10-26 15:50:00,1.42838,1.42895,1.42819,1.42871,192800000.0
2006-10-26 15:55:00,1.42907,1.42939,1.42845,1.4286,171700001.0
2006-10-26 16:00:00,1.42889,1.42935,1.42796,1.42908,178700000.0
2006-10-26 16:05:00,1.42933,1.43146,1.42921,1.43081,206400002.0
2006-10-26 16:10:00,1.43094,1.43114,1.43028,1.43077,187100000.0
2006-10-26 16:15:00,1.43046,1.43081,1.43006,1.43067,163700001.0
2006-10-26 16:20:00,1.43056,1.43117,1.43056,1.43071,209700000.0
2006-10-26 16:25:00,1.43102,1.43114,1.43049,1.43063,215900000.0
2006-10-26 16:30:00,1.43058,1.4311,1.4304,1.43054,191800000.0
2006-10-26 16:35:00,1.43073,1.43131,1.43009,1.43009,175100000.0
2006-10-26 16:40:00,1.42999,1.43035,1.4295,1.4299,213700002.0
2006-10-26 16:45:00,1.42969,1.43032,1.42941,1.4298,237600001.0
2006-10-26 16:50:00,1.42947,1.42961,1.42857,1.42891,224800001.0
2006-10-26 16:55:00,1.42868,1.42868,1.42743,1.42743,156800000.0
2006-10-26 17:00:00,1.42685,1.42776,1.42685,1.4276,194000000.0
2006-10-26 17:05:00,1.42734,1.42803,1.42701,1.42769,224300000.0
2006-10-26 17:10:00,1.42751,1.4281,1.42737,1.42776,165800000.0
2006-10-26 17:15:00,1.42799,1.42847,1.42765,1.42847,202000000.0
2006-10-26 17:20:00,1.42863,1.42877,1.42781,1.42814,209700000.0
2006-10-26 17:25:00,1.428,1.42828,1.42651,1.42723,223500001.0
2006-10-26 17:30:00,1.42714,1.42767,1.42691,1.42745,201000000.0
2006-10-26 17:35:00,1.42738,1.42789,1.42715,1.42755,200700002.0
2006-10-26 17:40:00,1.42736,1.42768,1.42658,1.42665,183200000.0
2006-10-26 17:45:00,1.42671,1.42681,1.42531,1.42573,160500000.0
2006-10-26 17:50:00,1.42562,1.42562,1.42464,1.42497,177900000.0
2006-10-26 17:55:00,1.42504,1.42559,1.42439,1.42533,213900000.0
2006-10-26 18:00:00,1.42551,1.42566,1.42501,1.42517,185000000.0
2006-10-26 18:05:00,1.42518,1.42518,1.42331,1.42378,193700000.0
2006-10-26 18:10:00,1.42365,1.42442,1.42322,1.42347,236100000.0
2006-10-26 18:15:00,1.4233,1.42415,1.42306,1.42306,201200000.0
2006-10-26 18:20:00,1.42323,1.42501,1.423,1.42404,188100000.0
2006-10-26 18:25:00,1.42444,1.42486,1.42415,1.42445,214600001.0
2006-10-26 18:30:00,1.42458,1.42484,1.42427,1.42452,187100000.0
2006-10-26 18:35:00,1.42451,1.42469,1.42407,1.42415,203200002.0
2006-10-26 18:40:00,1.42402,1.42478,1.42396,1.4244,216800001.0
2006-10-26 18:45:00,1.42448,1.42456,1.42386,1.42386,142400000.0
2006-10-26 18:50:00,1.42373,1.4242,1.42342,1.42393,207700001.0
2006-10-26 18:55:00,1.42358,1.42416,1.42337,1.42398,135200000.0
2006-10-26 19:00:00,1.42421,1.42485,1.42397,1.4244,232300000.0
2006-10-26 19:05:00,1.42447,1.42464,1.42414,1.42442,154200000.0
2006-10-26 19:10:00,1.42458,1.4249,1.42423,1.4249,224000001.0
2006-10-26 19:15:00,1.42456,1.42488,1.42428,1.42471,163900001.0
2006-10-26 19:20:00,1.42482,1.42512,1.4245,1.42489,180400000.0
2006-10-26 19:25:00,1.42497,1.42498,1.42438,1.42484,155200001.0
2006-10-26 19:30:00,1.42491,1.4251,1.42457,1.42465,206500000.0
2006-10-26 19:35:00,1.42467,1.42495,1.42448,1.42475,180700000.0
2006-10-26 19:40:00,1.4246,1.42516,1.42438,1.42494,195400000.0
2006-10-26 19:45:00,1.42481,1.42501,1.42427,1.42431,193600000.0
2006-10-26 19:50:00,1.42461,1.42495,1.42447,1.4247,187200000.0
2006-10-26 19:55:00,1.42469,1.42486,1.42448,1.42458,175700000.0
2006-10-26 20:00:00,1.42463,1.42494,1.4244,1.4246,246100000.0
2006-10-26 20:05:00,1.42457,1.42482,1.42405,1.42463,154800000.0
2006-10-26 20:10:00,1.42438,1.42475,1.42411,1.42459,263300003.0
2006-10-26 20:15:00,1.42462,1.42473,1.42389,1.42423,174100000.0
2006-10-26 20:20:00,1.42429,1.42443,1.42388,1.42411,164100001.0
2006-10-26 20:25:00,1.4243,1.4243,1.4234,1.42377,234200001.0
2006-10-26 20:30:00,1.42397,1.42414,1.42329,1.42374,186700000.0
2006-10-26 20:35:00,1.4238,1.42418,1.42374,1.42387,194500000.0
2006-10-26 20:40:00,1.42397,1.4247,1.42397,1.42467,178100000.0
2006-10-26 20:45:00,1.42465,1.42528,1.42443,1.42501,191500000.0
2006-10-26 20:50:00,1.42492,1.42534,1.42474,1.42497,177800000.0
2006-10-26 20:55:00,1.42489,1.42509,1.42446,1.42479,166400001.0
2006-10-26 21:00:00,1.42457,1.42504,1.42435,1.42491,170500001.0
2006-10-26 21:05:00,1.42467,1.42524,1.4246,1.42521,214800000.0
2006-10-26 21:10:00,1.42523,1.42523,1.42454,1.42462,234400000.0
2006-10-26 21:15:00,1.42467,1.42491,1.42431,1.42464,216900001.0
2006-10-26 21:20:00,1.42463,1.42495,1.42403,1.42448,228200000.0
2006-10-26 21:25:00,1.42452,1.42475,1.4243,1.42469,156000000.0
2006-10-26 21:30:00,1.42466,1.42466,1.42431,1.42453,154400000.0
2006-10-26 21:35:00,1.42449,1.4247,1.42416,1.42453,186600001.0
2006-10-26 21:40:00,1.42442,1.4248,1.42418,1.4243,165300001.0
2006-10-26 21:45:00,1.42442,1.42476,1.42419,1.42453,166300000.0
2006-10-26 21:50:00,1.42441,1.42453,1.42386,1.42421,214100001.0
2006-10-26 21:55:00,1.42423,1.42455,1.4241,1.42421,222700001.0
2006-10-26 22:00:00,1.42426,1.42453,1.42414,1.42426,172600000.0
2006-10-26 22:05:00,1.42427,1.42462,1.42371,1.42443,192500000.0
2006-10-26 22:10:00,1.42437,1.42457,1.42347,1.42367,225900000.0
2006-10-26 22:15:00,1.4239,1.42424,1.42377,1.42412,187400000.0
2006-10-26 22:20:00,1.42417,1.42434,1.42364,1.42391,211300000.0
2006-10-26 22:25:00,1.42357,1.42386,1.42314,1.42374,221100000.0
2006-10-26 22:30:00,1.42387,1.4242,1.42326,1.42381,217900000.0
2006-10-26 22:35:00,1.424,1.42457,1.42366,1.42436,206100001.0
2006-10-26 22:40:00,1.42446,1.42465,1.42413,1.42463,158900000.0
2006-10-26 22:45:00,1.42451,1.42474,1.4242,1.42448,152800000.0
2006-10-26 22:50:00,1.42475,1.42504,1.42454,1.42482,196000000.0
2006-10-26 22:55:00,1.42502,1.42586,1.42482,1.42538,168600000.0
2006-10-26 23:00:00,1.42507,1.42507,1.42448,1.42492,182800000.0
2006-10-26 23:05:00,1.42498,1.42537,1.42455,1.42486,153400000.0
2006-10-26 23:10:00,1.42471,1.42533,1.42443,1.42492,213200001.0
2006-10-26 23:15:00,1.425,1.42525,1.42442,1.42502,236200000.0
2006-10-26 23:20:00,1.42524,1.42533,1.42479,1.42504,209900001.0
2006-10-26 23:25:00,1.42502,1.42502,1.42392,1.42421,207000000.0
2006-10-26 23:30:00,1.42397,1.42425,1.42355,1.42383,218900001.0
2006-10-26 23:35:00,1.42401,1.42451,1.42372,1.42396,166000000.0
2006-10-26 23:40:00,1.42417,1.42443,1.42358,1.424,207300002.0
2006-10-26 23:45:00,1.42407,1.42451,1.42396,1.4242,180500002.0
2006-10-26 23:50:00,1.42414,1.42502,1.42381,1.42421,159200000.0
2006-10-26 23:55:00,1.42443,1.42477,1.42353,1.42388,190700000.0
2006-10-27 00:00:00,1.424,1.42451,1.42364,1.424,217200000.0
2006-10-27 00:05:00,1.42403,1.42412,1.4235,1.42364,243900002.0
2006-10-27 00:10:00,1.42387,1.42413,1.42368,1.42411,212700000.0
2006-10-27 00:15:00,1.42396,1.42459,1.42396,1.42454,169500000.0
2006-10-27 00:20:00,1.42428,1.42456,1.42373,1.42454,125500001.0
2006-10-27 00:25:00,1.42444,1.42466,1.42426,1.4245,193800001.0
2006-10-27 00:30:00,1.42427,1.42478,1.42427,1.42431,180600000.0
2006-10-27 00:35:00,1.42464,1.42476,1.42435,1.42455,158000000.0
2006-10-27 00:40:00,1.42458,1.4251,1.42429,1.42507,191100002.0
2006-10-27 00:45:00,1.42507,1.42507,1.42467,1.42492,179500000.0
2006-10-27 00:50:00,1.42496,1.42502,1.42464,1.42502,135400000.0
2006-10-27 00:55:00,1.42513,1.42513,1.42435,1.42458,184200000.0
2006-10-27 01:00:00,1.42451,1.42482,1.42411,1.4247,189800002.0
2006-10-27 01:05:00,1.42464,1.42477,1.42427,1.42459,214000001.0
2006-10-27 01:10:00,1.42454,1.42474,1.42405,1.42444,176200000.0
2006-10-27 01:15:00,1.42442,1.42442,1.42394,1.42406,166800000.0
2006-10-27 01:20:00,1.42405,1.42417,1.42339,1.42396,207900001.0
2006-10-27 01:25:00,1.42389,1.42409,1.4236,1.42387,176000000.0
2006-10-27 01:30:00,1.42396,1.42419,1.42365,1.42409,209300000.0
2006-10-27 01:35:00,1.42403,1.42424,1.42364,1.42415,180000000.0
2006-10-27 01:40:00,1.42421,1.4247,1.42377,1.42457,180400000.0
2006-10-27 01:45:00,1.42447,1.42459,1.42383,1.42426,181700000.0
2006-10-27 01:50:00,1.42434,1.42467,1.42399,1.42435,203300000.0
2006-10-27 01:55:00,1.42435,1.42477,1.42397,1.42477,194900000.0
2006-10-27 02:00:00,1.42443,1.42534,1.42433,1.42492,363100002.0
2006-10-27 02:05:00,1.42481,1.42543,1.4244,1.42527,634700001.0
2006-10-27 02:10:00,1.42477,1.42505,1.42449,1.42465,487200001.0
2006-10-27 02:15:00,1.4245,1.42485,1.42392,1.42452,562200003.0
2006-10-27 02:20:00,1.42439,1.42489,1.42429,1.4247,200100001.0
2006-10-27 02:25:00,1.42458,1.42496,1.42432,1.42472,363400000.0
2006-10-27 02:30:00,1.42481,1.42485,1.42419,1.42475,430900001.0
2006-10-27 02:35:00,1.42475,1.4249,1.42421,1.4245,255700000.0
2006-10-27 02:40:00,1.4245,1.42508,1.42448,1.42502,177700000.0
2006-10-27 02:45:00,1.42475,1.42602,1.42475,1.42514,590900003.0
2006-10-27 02:50:00,1.42537,1.42629,1.42511,1.42589,305000002.0
2006-10-27 02:55:00,1.42589,1.42595,1.42517,1.42539,289800000.0
2006-10-27 03:00:00,1.42547,1.42597,1.42516,1.42567,349100000.0
2006-10-27 03:05:00,1.42612,1.42636,1.42542,1.42593,271800000.0
2006-10-27 03:10:00,1.42545,1.42605,1.42528,1.42594,187400000.0
2006-10-27 03:15:00,1.42569,1.42656,1.42569,1.42644,186300001.0
2006-10-27 03:20:00,1.42596,1.42656,1.42596,1.42626,297500001.0
2006-10-27 03:25:00,1.42667,1.42667,1.42599,1.4263,331200001.0
2006-10-27 03:30:00,1.42629,1.42677,1.42592,1.42592,219500000.0
2006-10-27 03:35:00,1.42592,1.42633,1.42557,1.42564,353400003.0
2006-10-27 03:40:00,1.42555,1.42666,1.42548,1.42664,378900000.0
2006-10-27 03:45:00,1.4267,1.42687,1.42616,1.42643,180700000.0
2006-10-27 03:50:00,1.42672,1.42765,1.42653,1.42731,363500000.0
2006-10-27 03:55:00,1.42766,1.4278,1.42683,1.42734,517400000.0
2006-10-27 04:00:00,1.42731,1.42757,1.4266,1.42667,535100002.0
2006-10-27 04:05:00,1.42651,1.42721,1.42651,1.42714,516000004.0
2006-10-27 04:10:00,1.42695,1.42695,1.42627,1.4264,375800000.0
2006-10-27 04:15:00,1.42654,1.42683,1.42621,1.42649,401500003.0
2006-10-27 04:20:00,1.42642,1.42691,1.42629,1.42635,492900001.0
2006-10-27 04:25:00,1.4263,1.42683,1.42594,1.4265,514900000.0
2006-10-27 04:30:00,1.42607,1.42649,1.42598,1.42625,216000000.0
2006-10-27 04:35:00,1.42613,1.42651,1.42576,1.42616,449300001.0
2006-10-27 04:40:00,1.42629,1.42657,1.42589,1.42643,237400000.0
2006-10-27 04:45:00,1.42629,1.42634,1.42535,1.42535,329200000.0
2006-10-27 04:50:00,1.42587,1.42611,1.42549,1.42553,219200000.0
2006-10-27 04:55:00,1.42587,1.42617,1.42544,1.42549,257100001.0
2006-10-27 05:00:00,1.42594,1.42633,1.42577,1.42599,447000000.0
2006-10-27 05:05:00,1.42587,1.42622,1.42572,1.42592,1176200003.0
2006-10-27 05:10:00,1.42585,1.42593,1.42557,1.4256,843000002.0
2006-10-27 05:15:00,1.42574,1.42634,1.42568,1.4257,917800000.0
2006-10-27 05:20:00,1.42573,1.42616,1.42559,1.42608,1149800002.0
2006-10-27 05:25:00,1.42616,1.42644,1.42592,1.42612,1099800004.0
2006-10-27 05:30:00,1.42615,1.42636,1.42596,1.42597,867100002.0
2006-10-27 05:35:00,1.42628,1.42665,1.42601,1.42659,687700001.0
2006-10-27 05:40:00,1.42632,1.42677,1.4262,1.42633,801000005.0
2006-10-27 05:45:00,1.42642,1.42693,1.42637,1.4265,1085200003.0
2006-10-27 05:50:00,1.42652,1.4269,1.4263,1.42669,949600000.0
2006-10-27 05:55:00,1.42647,1.42688,1.42623,1.42627,875300002.0
2006-10-27 06:00:00,1.42626,1.42637,1.42596,1.42608,803100000.0
2006-10-27 06:05:00,1.42612,1.42657,1.42608,1.42609,1838200005.0
2006-10-27 06:10:00,1.42621,1.42631,1.42565,1.42596,1740200003.0
2006-10-27 06:15:00,1.42594,1.426,1.42562,1.42577,970800001.0
2006-10-27 06:20:00,1.42572,1.42593,1.42562,1.42589,1142200001.0
2006-10-27 06:25:00,1.42591,1.4262,1.42574,1.42594,1292500003.0
2006-10-27 06:30:00,1.4259,1.42615,1.42572,1.426,1101700002.0
2006-10-27 06:35:00,1.42587,1.4261,1.42568,1.42582,680300000.0
2006-10-27 06:40:00,1.42578,1.42587,1.42557,1.42568,957500004.0
2006-10-27 06:45:00,1.42579,1.42587,1.42557,1.42577,724200000.0
2006-10-27 06:50:00,1.42571,1.42594,1.42553,1.42572,948900001.0
2006-10-27 06:55:00,1.42572,1.426,1.42553,1.42564,974300002.0
2006-10-27 07:00:00,1.42576,1.42579,1.4253,1.42547,1280900002.0
2006-10-27 07:05:00,1.4256,1.4257,1.42527,1.42541,1039900004.0
2006-10-27 07:10:00,1.42555,1.4258,1.42538,1.42551,1856400005.0
2006-10-27 07:15:00,1.42566,1.42567,1.42523,1.42561,1489400002.0
2006-10-27 07:20:00,1.42561,1.42588,1.42536,1.42575,1797000007.0
2006-10-27 07:25:00,1.4257,1.42614,1.42555,1.42568,1245400001.0
2006-10-27 07:30:00,1.42576,1.42673,1.42572,1.42636,1974200006.0
2006-10-27 07:35:00,1.42623,1.42674,1.42623,1.42643,1275000002.0
2006-10-27 07:40:00,1.42637,1.4267,1.42583,1.42588,1810000003.0
2006-10-27 07:45:00,1.42593,1.42611,1.42539,1.42549,3014000004.0
2006-10-27 07:50:00,1.42551,1.42593,1.4254,1.42588,2661500007.0
2006-10-27 07:55:00,1.42592,1.42609,1.42552,1.42607,2855400005.0
2006-10-27 08:00:00,1.42612,1.42656,1.42572,1.42606,1930700004.0
2006-10-27 08:05:00,1.4261,1.4261,1.42515,1.42524,2406200009.0
2006-10-27 08:10:00,1.42528,1.42589,1.42509,1.42523,1550700001.0
2006-10-27 08:15:00,1.42518,1.42595,1.42474,1.42587,1365600005.0
2006-10-27 08:20:00,1.42577,1.4259,1.42521,1.42536,1886400002.0
2006-10-27 08:25:00,1.42549,1.42641,1.42544,1.42596,2319200004.0
2006-10-27 08:30:00,1.42589,1.42628,1.42541,1.42566,1813000002.0
2006-10-27 08:35:00,1.42571,1.42622,1.42569,1.42602,2131300003.0
2006-10-27 08:40:00,1.42599,1.42646,1.42564,1.42589,2057400007.0
2006-10-27 08:45:00,1.42593,1.42667,1.42579,1.42655,2774300004.0
2006-10-27 08:50:00,1.42675,1.42696,1.42622,1.4263,2853700006.0
2006-10-27 08:55:00,1.42636,1.42651,1.42553,1.42562,2450600003.0
2006-10-27 09:00:00,1.42548,1.42548,1.42406,1.42427,2787000005.0
2006-10-27 09:05:00,1.42427,1.4251,1.42415,1.42508,2065500005.0
2006-10-27 09:10:00,1.42494,1.42531,1.42476,1.42522,2130500004.0
2006-10-27 09:15:00,1.42532,1.42544,1.42476,1.42477,2280400006.0
2006-10-27 09:20:00,1.42467,1.42518,1.42456,1.4249,1723300008.0
2006-10-27 09:25:00,1.42494,1.42515,1.42464,1.42469,2301900003.0
2006-10-27 09:30:00,1.42481,1.42493,1.42421,1.42459,2275900010.0
2006-10-27 09:35:00,1.42459,1.42507,1.42455,1.4247,1989100004.0
2006-10-27 09:40:00,1.42469,1.4254,1.42469,1.42516,2097700006.0
2006-10-27 09:45:00,1.42533,1.42544,1.42489,1.42504,2115200007.0
2006-10-27 09:50:00,1.42492,1.42516,1.4247,1.42498,2362000005.0
2006-10-27 09:55:00,1.42493,1.42579,1.42493,1.4255,3069300007.0
2006-10-27 10:00:00,1.42564,1.42614,1.42547,1.42575,2270600004.0
2006-10-27 10:05:00,1.42545,1.42586,1.42535,1.42581,2426200008.0
2006-10-27 10:10:00,1.42578,1.42647,1.42573,1.42597,2362400005.0
2006-10-27 10:15:00,1.42631,1.42648,1.42603,1.42619,1984400002.0
2006-10-27 10:20:00,1.42614,1.42631,1.42577,1.42583,2202000005.0
2006-10-27 10:25:00,1.42592,1.42626,1.42571,1.42598,2553100006.0
2006-10-27 10:30:00,1.42599,1.42609,1.42549,1.42564,2626200001.0
2006-10-27 10:35:00,1.42572,1.42616,1.42572,1.42598,2497800004.0
2006-10-27 10:40:00,1.42599,1.42619,1.4256,1.42585,2447400005.0
2006-10-27 10:45:00,1.42583,1.42604,1.42553,1.42585,2168900004.0
2006-10-27 10:50:00,1.4256,1.42599,1.42536,1.42583,2099500005.0
2006-10-27 10:55:00,1.42594,1.42718,1.42585,1.42637,2589800007.0
2006-10-27 11:00:00,1.42639,1.42665,1.4261,1.42647,2442800003.0
2006-10-27 11:05:00,1.4265,1.42689,1.42607,1.42646,2141900004.0
2006-10-27 11:10:00,1.42663,1.42682,1.4256,1.4256,2418300005.0
2006-10-27 11:15:00,1.42553,1.42571,1.42502,1.42507,2189000004.0
2006-10-27 11:20:00,1.42498,1.42504,1.42431,1.42481,2643100007.0
2006-10-27 11:25:00,1.4249,1.42495,1.42441,1.42476,2429000007.0
2006-10-27 11:30:00,1.42473,1.42486,1.42437,1.4246,2600500006.0
2006-10-27 11:35:00,1.42473,1.42536,1.42459,1.42506,2702100009.0
2006-10-27 11:40:00,1.42508,1.42557,1.42498,1.42514,3091600008.0
2006-10-27 11:45:00,1.42527,1.42614,1.42513,1.42592,2573100009.0
2006-10-27 11:50:00,1.42593,1.4262,1.42575,1.42595,1365600002.0
2006-10-27 11:55:00,1.42609,1.42634,1.4257,1.42599,2254100003.0
2006-10-27 12:00:00,1.42594,1.42625,1.42564,1.42598,2191700007.0
2006-10-27 12:05:00,1.42617,1.42626,1.42574,1.42596,2183900010.0
2006-10-27 12:10:00,1.42601,1.42616,1.42561,1.426,1963800006.0
2006-10-27 12:15:00,1.42593,1.42607,1.42566,1.42584,1736000003.0
2006-10-27 12:20:00,1.42591,1.4262,1.42572,1.42575,2078000005.0
2006-10-27 12:25:00,1.42592,1.42626,1.42568,1.42591,2415600006.0
2006-10-27 12:30:00,1.4258,1.42608,1.42457,1.42472,2609400011.0
2006-10-27 12:35:00,1.42498,1.42502,1.42438,1.42451,2753900006.0
2006-10-27 12:40:00,1.42442,1.4246,1.42399,1.42444,1967800007.0
2006-10-27 12:45:00,1.42459,1.4253,1.42447,1.42519,2443400006.0
2006-10-27 12:50:00,1.42519,1.42531,1.42474,1.42498,2071200005.0
2006-10-27 12:55:00,1.42504,1.42532,1.42382,1.42383,2459300004.0
2006-10-27 13:00:00,1.42385,1.42467,1.42373,1.42443,1619300003.0
2006-10-27 13:05:00,1.42442,1.42515,1.42437,1.42488,1439000002.0
2006-10-27 13:10:00,1.42519,1.42724,1.42519,1.42645,1557900004.0
2006-10-27 13:15:00,1.42665,1.42729,1.42629,1.4269,1350600002.0
2006-10-27 13:20:00,1.4268,1.42683,1.42637,1.42667,1096700004.0
2006-10-27 13:25:00,1.42666,1.42669,1.42626,1.42641,1818100005.0
2006-10-27 13:30:00,1.42629,1.42653,1.4258,1.42627,2143900003.0
2006-10-27 13:35:00,1.42642,1.42679,1.42608,1.42632,1903200003.0
2006-10-27 13:40:00,1.42674,1.42704,1.42637,1.42637,1117800000.0
2006-10-27 13:45:00,1.42635,1.42678,1.4261,1.42664,1795900002.0
2006-10-27 13:50:00,1.42651,1.42678,1.42641,1.42666,1971800004.0
2006-10-27 13:55:00,1.42656,1.42659,1.42593,1.4262,1773200003.0
2006-10-27 14:00:00,1.42614,1.4266,1.42602,1.42611,1796800003.0
2006-10-27 14:05:00,1.42627,1.42652,1.42599,1.42629,1602400001.0
2006-10-27 14:10:00,1.42641,1.42652,1.42563,1.42577,1018400003.0
2006-10-27 14:15:00,1.42584,1.42615,1.42558,1.426,1997600008.0
2006-10-27 14:20:00,1.42611,1.4266,1.42547,1.42559,1887800001.0
2006-10-27 14:25:00,1.42562,1.42611,1.42532,1.42562,1635700003.0
2006-10-27 14:30:00,1.42523,1.42815,1.42516,1.42734,185800000.0
2006-10-27 14:35:00,1.42731,1.42733,1.4261,1.42655,165800000.0
2006-10-27 14:40:00,1.42665,1.42681,1.42541,1.42543,234100001.0
2006-10-27 14:45:00,1.42543,1.4259,1.42497,1.4252,232000002.0
2006-10-27 14:50:00,1.42505,1.42619,1.42505,1.42573,215000001.0
2006-10-27 14:55:00,1.42613,1.42631,1.42531,1.42551,168000000.0
2006-10-27 15:00:00,1.42541,1.42549,1.42459,1.42549,207500000.0
2006-10-27 15:05:00,1.42539,1.42725,1.42519,1.42725,186800000.0
2006-10-27 15:10:00,1.42732,1.42735,1.42469,1.42553,163900001.0
2006-10-27 15:15:00,1.4257,1.42604,1.42499,1.42531,213600001.0
2006-10-27 15:20:00,1.42526,1.42553,1.42441,1.42473,183100000.0
2006-10-27 15:25:00,1.42465,1.42541,1.42449,1.42522,182800000.0
2006-10-27 15:30:00,1.42524,1.42596,1.42495,1.42515,181200000.0
2006-10-27 15:35:00,1.42513,1.42572,1.4246,1.4254,187300000.0
2006-10-27 15:40:00,1.42566,1.4263,1.42539,1.42607,243600000.0
2006-10-27 15:45:00,1.42599,1.42613,1.42423,1.42473,238600000.0
2006-10-27 15:50:00,1.42448,1.42494,1.42406,1.42462,196400000.0
2006-10-27 15:55:00,1.42487,1.42507,1.42443,1.42446,179400000.0
2006-10-27 16:00:00,1.42469,1.42537,1.42435,1.42459,170300001.0
2006-10-27 16:05:00,1.42458,1.42504,1.42419,1.42484,242300001.0
2006-10-27 16:10:00,1.42487,1.42506,1.42437,1.42501,195200001.0
2006-10-27 16:15:00,1.42487,1.4251,1.42432,1.42473,175700001.0
2006-10-27 16:20:00,1.42484,1.42498,1.42373,1.42392,209000001.0
2006-10-27 16:25:00,1.42393,1.42472,1.42337,1.42414,260700003.0
2006-10-27 16:30:00,1.42414,1.42456,1.42388,1.42405,244700000.0
2006-10-27 16:35:00,1.42406,1.4246,1.42373,1.42405,190100000.0
2006-10-27 16:40:00,1.42391,1.42502,1.42359,1.42496,199500000.0
2006-10-27 16:45:00,1.42472,1.42493,1.42391,1.4243,185800000.0
2006-10-27 16:50:00,1.42408,1.42432,1.42354,1.42373,183500000.0
2006-10-27 16:55:00,1.42388,1.42403,1.423,1.423,157900000.0
2006-10-27 17:00:00,1.42248,1.42367,1.42248,1.4233,217600000.0
2006-10-27 17:05:00,1.42316,1.42368,1.42296,1.42312,195300000.0
2006-10-27 17:10:00,1.42291,1.42329,1.42271,1.42271,181800000.0
2006-10-27 17:15:00,1.42299,1.42311,1.42256,1.42277,208000000.0
2006-10-27 17:20:00,1.42274,1.42396,1.42257,1.42383,185100001.0
2006-10-27 17:25:00,1.4238,1.424,1.4234,1.42359,212800001.0
2006-10-27 17:30:00,1.42353,1.42353,1.42287,1.42303,170700000.0
2006-10-27 17:35:00,1.42295,1.42379,1.42276,1.42379,232200000.0
2006-10-27 17:40:00,1.42357,1.42368,1.42317,1.42322,259000002.0
2006-10-27 17:45:00,1.42326,1.4235,1.42267,1.42311,227600001.0
2006-10-27 17:50:00,1.42332,1.4234,1.42227,1.42267,167400000.0
2006-10-27 17:55:00,1.42268,1.42344,1.42236,1.4229,230300001.0
2006-10-27 18:00:00,1.42317,1.42341,1.4225,1.42253,202300000.0
2006-10-27 18:05:00,1.42268,1.42308,1.42254,1.42287,206700000.0
2006-10-27 18:10:00,1.42275,1.42346,1.42269,1.42346,197900000.0
2006-10-27 18:15:00,1.42356,1.42391,1.42345,1.42348,209600001.0
2006-10-27 18:20:00,1.42357,1.42468,1.42357,1.42433,201600000.0
2006-10-27 18:25:00,1.42452,1.42477,1.42406,1.42431,183500000.0
2006-10-27 18:30:00,1.42438,1.42438,1.42368,1.42398,196800000.0
2006-10-27 18:35:00,1.42419,1.42452,1.4239,1.42432,202400000.0
2006-10-27 18:40:00,1.4242,1.4245,1.42398,1.42421,165200000.0
2006-10-27 18:45:00,1.42435,1.42435,1.42377,1.42391,155200000.0
2006-10-27 18:50:00,1.42381,1.42403,1.42353,1.42367,186500000.0
2006-10-27 18:55:00,1.42347,1.42381,1.42305,1.42348,187100000.0
2006-10-27 19:00:00,1.42366,1.42389,1.42305,1.42361,181800000.0
2006-10-27 19:05:00,1.4236,1.42386,1.42342,1.42365,161000001.0
2006-10-27 19:10:00,1.42377,1.42384,1.42327,1.42368,200500000.0
2006-10-27 19:15:00,1.42348,1.42366,1.42302,1.42349,189700000.0
2006-10-27 19:20:00,1.42352,1.42363,1.42314,1.42341,212400000.0
2006-10-27 19:25:00,1.42338,1.42352,1.42295,1.4235,170900000.0
2006-10-27 19:30:00,1.42365,1.42384,1.42333,1.42347,219600000.0
2006-10-27 19:35:00,1.42342,1.42375,1.42321,1.42349,195200001.0
2006-10-27 19:40:00,1.42343,1.42369,1.42313,1.42353,208900000.0
2006-10-27 19:45:00,1.42342,1.42366,1.42308,1.42321,194700001.0
2006-10-27 19:50:00,1.42351,1.42351,1.42293,1.42349,195600000.0
2006-10-27 19:55:00,1.42337,1.42375,1.42321,1.42354,178000000.0
2006-10-27 20:00:00,1.42345,1.42375,1.42321,1.42341,192700000.0
2006-10-27 20:05:00,1.42348,1.42393,1.42338,1.4237,156900000.0
2006-10-27 20:10:00,1.42331,1.42455,1.42331,1.42428,200600000.0
2006-10-27 20:15:00,1.42417,1.42444,1.42389,1.42427,201500001.0
2006-10-27 20:20:00,1.42406,1.42433,1.42383,1.42392,180000000.0
2006-10-27 20:25:00,1.42424,1.42458,1.42382,1.42433,242800001.0
2006-10-27 20:30:00,1.42441,1.42474,1.424,1.42451,219000001.0
2006-10-27 20:35:00,1.42442,1.42477,1.42394,1.42407,261900001.0
2006-10-27 20:40:00,1.42404,1.42465,1.42404,1.42457,220100000.0
2006-10-27 20:45:00,1.4246,1.42491,1.4244,1.42461,184900000.0
2006-10-27 20:50:00,1.42458,1.42484,1.42432,1.42453,165800000.0
2006-10-27 20:55:00,1.42441,1.42473,1.42406,1.42467,186100001.0
2006-10-27 21:00:00,1.42461,1.42522,1.42449,1.4251,149400000.0
2006-10-27 21:05:00,1.42476,1.42512,1.42475,1.42502,189700000.0
2006-10-27 21:10:00,1.42505,1.42538,1.42473,1.42514,198400000.0
2006-10-27 21:15:00,1.42501,1.42528,1.42449,1.42496,206900000.0
2006-10-27 21:20:00,1.42504,1.42536,1.42455,1.42487,202200001.0
2006-10-27 21:25:00,1.42499,1.42531,1.42486,1.42529,202500002.0
2006-10-27 21:30:00,1.42529,1.42534,1.42497,1.42515,179800000.0
2006-10-27 21:35:00,1.42511,1.42544,1.42479,1.42505,173600000.0
2006-10-27 21:40:00,1.42492,1.42528,1.42447,1.42495,172700000.0
2006-10-27 21:45:00,1.42489,1.42498,1.42431,1.42468,211400001.0
2006-10-27 21:50:00,1.4247,1.42488,1.4244,1.42488,242700001.0
2006-10-27 21:55:00,1.42481,1.42493,1.42447,1.42463,193900001.0
2006-10-27 22:00:00,1.42471,1.42497,1.42442,1.42457,192000000.0
2006-10-27 22:05:00,1.42466,1.42524,1.42446,1.42484,183400000.0
2006-10-27 22:10:00,1.42488,1.42513,1.42473,1.42484,196300000.0
2006-10-27 22:15:00,1.42509,1.42541,1.42502,1.42526,262800002.0
2006-10-27 22:20:00,1.42542,1.42552,1.42501,1.42547,197400000.0
2006-10-27 22:25:00,1.42537,1.42565,1.42522,1.42535,178800000.0
2006-10-27 22:30:00,1.42554,1.42591,1.42502,1.42556,197800000.0
2006-10-27 22:35:00,1.42569,1.42587,1.42523,1.42527,207900000.0
2006-10-27 22:40:00,1.42547,1.42568,1.42522,1.4256,202800002.0
2006-10-27 22:45:00,1.42545,1.42587,1.42533,1.42544,169400000.0
2006-10-27 22:50:00,1.4256,1.42586,1.42525,1.42529,181500000.0
2006-10-27 22:55:00,1.42549,1.42609,1.42539,1.42609,196400000.0
2006-10-30 00:00:00,1.426,1.426,1.426,1.426,46600001.0
2006-10-30 00:15:00,1.42564,1.42564,1.42451,1.42476,102600003.0
2006-10-30 00:20:00,1.42487,1.42502,1.4245,1.42497,71000000.0
2006-10-30 00:25:00,1.42497,1.42536,1.42478,1.42511,191200000.0
2006-10-30 00:30:00,1.4249,1.42529,1.42475,1.4249,176200001.0
2006-10-30 00:35:00,1.42521,1.42525,1.42489,1.42499,196000001.0
2006-10-30 00:40:00,1.42502,1.42524,1.42472,1.42519,170300000.0
2006-10-30 00:45:00,1.42505,1.4252,1.42442,1.42466,193700000.0
2006-10-30 00:50:00,1.42468,1.42484,1.4244,1.42477,246300000.0
2006-10-30 00:55:00,1.42488,1.42509,1.42444,1.42509,184000000.0
2006-10-30 01:00:00,1.425,1.425,1.42424,1.42424,240600000.0
2006-10-30 01:05:00,1.42427,1.42451,1.42395,1.42432,186700001.0
2006-10-30 01:10:00,1.42428,1.42474,1.42392,1.42461,183600000.0
2006-10-30 01:15:00,1.42466,1.42471,1.42407,1.42423,171500001.0
2006-10-30 01:20:00,1.42423,1.42435,1.4238,1.42427,169900000.0
2006-10-30 01:25:00,1.42426,1.42439,1.42382,1.42428,179500000.0
2006-10-30 01:30:00,1.42437,1.42455,1.42382,1.42427,195200000.0
2006-10-30 01:35:00,1.42421,1.42421,1.42364,1.42415,180000000.0
2006-10-30 01:40:00,1.42413,1.42434,1.42372,1.42421,203000002.0
2006-10-30 01:45:00,1.42409,1.42434,1.4236,1.42412,189900000.0
2006-10-30 01:50:00,1.42411,1.42435,1.42376,1.4243,203100000.0
2006-10-30 01:55:00,1.42421,1.42432,1.42383,1.42423,181200000.0
2006-10-30 02:00:00,1.4242,1.42441,1.4238,1.42422,333200001.0
2006-10-30 02:05:00,1.42417,1.42432,1.42387,1.42423,592500001.0
2006-10-30 02:10:00,1.42394,1.42431,1.42374,1.42393,357000000.0
2006-10-30 02:15:00,1.42378,1.42418,1.4234,1.4239,649800001.0
2006-10-30 02:20:00,1.42395,1.42414,1.42363,1.42392,221100000.0
2006-10-30 02:25:00,1.4238,1.424,1.42349,1.4238,360600002.0
2006-10-30 02:30:00,1.42389,1.42393,1.42309,1.42354,407200003.0
2006-10-30 02:35:00,1.42363,1.42397,1.4234,1.42356,281600002.0
2006-10-30 02:40:00,1.42364,1.42399,1.42356,1.42398,196500000.0
2006-10-30 02:45:00,1.42355,1.42427,1.42351,1.42379,550900000.0
2006-10-30 02:50:00,1.42404,1.42426,1.4236,1.42411,310200001.0
2006-10-30 02:55:00,1.42446,1.42452,1.42364,1.42378,243900000.0
2006-10-30 03:00:00,1.42388,1.42419,1.42347,1.42375,320400000.0
2006-10-30 03:05:00,1.42376,1.42457,1.42366,1.42457,313400001.0
2006-10-30 03:10:00,1.42408,1.42456,1.42363,1.42421,173600000.0
2006-10-30 03:15:00,1.42392,1.42435,1.42349,1.42387,180600000.0
2006-10-30 03:20:00,1.42342,1.42403,1.42342,1.42397,268200000.0
2006-10-30 03:25:00,1.42432,1.42433,1.42376,1.42419,345000000.0
2006-10-30 03:30:00,1.42409,1.42449,1.42376,1.42393,259800003.0
2006-10-30 03:35:00,1.42416,1.42468,1.42393,1.42408,296400001.0
2006-10-30 03:40:00,1.42404,1.42459,1.42393,1.42416,356400000.0
2006-10-30 03:45:00,1.42428,1.42503,1.42424,1.42461,184000000.0
2006-10-30 03:50:00,1.42498,1.42505,1.42417,1.42455,308100001.0
2006-10-30 03:55:00,1.42474,1.42514,1.4241,1.42435,629200003.0
2006-10-30 04:00:00,1.42435,1.4244,1.42335,1.42335,600300002.0
2006-10-30 04:05:00,1.4232,1.42418,1.42302,1.42372,531100002.0
2006-10-30 04:10:00,1.42357,1.42391,1.42329,1.42352,319700000.0
2006-10-30 04:15:00,1.42352,1.42402,1.42328,1.42344,392300001.0
2006-10-30 04:20:00,1.42338,1.42388,1.42304,1.42305,431800000.0
2006-10-30 04:25:00,1.42295,1.42362,1.42287,1.42358,469600000.0
2006-10-30 04:30:00,1.42333,1.42409,1.42323,1.42391,257300002.0
2006-10-30 04:35:00,1.42378,1.42436,1.4235,1.42386,550400003.0
2006-10-30 04:40:00,1.42386,1.42422,1.42346,1.42419,255900000.0
2006-10-30 04:45:00,1.42399,1.42439,1.42353,1.42372,306900001.0
2006-10-30 04:50:00,1.42384,1.42384,1.42242,1.42242,248500000.0
2006-10-30 04:55:00,1.42276,1.42301,1.42244,1.42255,229300000.0
2006-10-30 05:00:00,1.42288,1.42311,1.42263,1.4228,438500002.0
2006-10-30 05:05:00,1.42282,1.423,1.4225,1.42264,1167800004.0
2006-10-30 05:10:00,1.42269,1.42285,1.42253,1.42271,926200002.0
2006-10-30 05:15:00,1.42279,1.42308,1.42251,1.42262,858000002.0
2006-10-30 05:20:00,1.42267,1.42289,1.4224,1.42276,1160800001.0
2006-10-30 05:25:00,1.42293,1.42315,1.42252,1.42303,1086100005.0
2006-10-30 05:30:00,1.42294,1.42324,1.42264,1.4228,853800000.0
2006-10-30 05:35:00,1.42296,1.42314,1.4227,1.42298,763900002.0
2006-10-30 05:40:00,1.42295,1.42347,1.42289,1.42309,828500001.0
2006-10-30 05:45:00,1.42314,1.42349,1.4231,1.42323,990800000.0
2006-10-30 05:50:00,1.42323,1.42363,1.42305,1.42341,957100003.0
2006-10-30 05:55:00,1.42339,1.42356,1.4231,1.42336,589200002.0
2006-10-30 06:00:00,1.42334,1.42351,1.42311,1.4232,1051100002.0
2006-10-30 06:05:00,1.42307,1.42346,1.42288,1.42309,1733100005.0
2006-10-30 06:10:00,1.42321,1.42341,1.42257,1.42282,1630400004.0
2006-10-30 06:15:00,1.42282,1.42308,1.42254,1.42265,862800001.0
2006-10-30 06:20:00,1.42258,1.42304,1.42247,1.42304,1306100002.0
2006-10-30 06:25:00,1.42305,1.42328,1.42275,1.42306,1429400004.0
2006-10-30 06:30:00,1.42302,1.42331,1.42298,1.4231,1053100000.0
2006-10-30 06:35:00,1.42296,1.42337,1.42296,1.42325,522000001.0
2006-10-30 06:40:00,1.42322,1.42331,1.42295,1.42313,1017900000.0
2006-10-30 06:45:00,1.42304,1.42327,1.42283,1.42295,1048000001.0
2006-10-30 06:50:00,1.42301,1.42337,1.42279,1.42301,1024300004.0
2006-10-30 06:55:00,1.423,1.42324,1.42292,1.42306,1003800002.0
2006-10-30 07:00:00,1.42324,1.42333,1.42299,1.42304,1350800006.0
2006-10-30 07:05:00,1.42307,1.42318,1.42264,1.42287,1025600002.0
2006-10-30 07:10:00,1.42299,1.42299,1.42253,1.42266,1946800004.0
2006-10-30 07:15:00,1.42286,1.42327,1.42262,1.42301,1394400003.0
2006-10-30 07:20:00,1.423,1.42338,1.42287,1.42327,1823900001.0
2006-10-30 07:25:00,1.42332,1.4235,1.42282,1.42284,1171500001.0
2006-10-30 07:30:00,1.42301,1.42316,1.42274,1.42286,1924800005.0
2006-10-30 07:35:00,1.42287,1.42321,1.4227,1.42295,1263900004.0
2006-10-30 07:40:00,1.42289,1.42297,1.42267,1.42284,1544500004.0
2006-10-30 07:45:00,1.42281,1.42319,1.42252,1.42279,2941000008.0
2006-10-30 07:50:00,1.4227,1.42289,1.42237,1.42274,2700500003.0
2006-10-30 07:55:00,1.4227,1.42303,1.42246,1.4225,2866800008.0
2006-10-30 08:00:00,1.4226,1.42329,1.42251,1.42315,1958000006.0
2006-10-30 08:05:00,1.4231,1.42327,1.42268,1.42278,2324000004.0
2006-10-30 08:10:00,1.4228,1.42304,1.42249,1.42265,1534500002.0
2006-10-30 08:15:00,1.42262,1.42282,1.42223,1.42239,1402200005.0
2006-10-30 08:20:00,1.42234,1.42287,1.42194,1.42264,1818400003.0
2006-10-30 08:25:00,1.42288,1.42312,1.42253,1.42253,2174100005.0
2006-10-30 08:30:00,1.42228,1.42275,1.42219,1.4225,1789500003.0
2006-10-30 08:35:00,1.42249,1.42294,1.42241,1.42268,2059000002.0
2006-10-30 08:40:00,1.42258,1.42342,1.42252,1.42323,2073900007.0
2006-10-30 08:45:00,1.42331,1.42362,1.42301,1.42343,2771900005.0
2006-10-30 08:50:00,1.42359,1.42361,1.42296,1.4232,3002700007.0
2006-10-30 08:55:00,1.42327,1.42388,1.42309,1.4235,2549500005.0
2006-10-30 09:00:00,1.42353,1.42412,1.42343,1.4238,2790500005.0
2006-10-30 09:05:00,1.42378,1.42399,1.42346,1.42374,1969100006.0
2006-10-30 09:10:00,1.42377,1.42437,1.42371,1.42401,2201800006.0
2006-10-30 09:15:00,1.42378,1.42381,1.42331,1.42339,2189300002.0
2006-10-30 09:20:00,1.42337,1.42358,1.4227,1.42275,1692800003.0
2006-10-30 09:25:00,1.42283,1.423,1.42235,1.42272,2185900002.0
2006-10-30 09:30:00,1.42276,1.42311,1.42245,1.42303,2306200003.0
2006-10-30 09:35:00,1.42327,1.42344,1.42295,1.42309,1938500004.0
2006-10-30 09:40:00,1.42313,1.42323,1.4221,1.42225,2161200010.0
2006-10-30 09:45:00,1.42226,1.42319,1.42207,1.42299,2036300006.0
2006-10-30 09:50:00,1.42293,1.42349,1.42281,1.42338,2218700007.0
2006-10-30 09:55:00,1.42344,1.42513,1.42339,1.42513,2847200004.0
2006-10-30 10:00:00,1.42504,1.42523,1.42355,1.42387,2403200007.0
2006-10-30 10:05:00,1.42362,1.42455,1.42362,1.42445,2545200005.0
2006-10-30 10:10:00,1.4244,1.42474,1.42394,1.42421,2331300007.0
2006-10-30 10:15:00,1.42431,1.42442,1.42326,1.42338,1862700002.0
2006-10-30 10:20:00,1.42327,1.42373,1.42298,1.42363,2423200004.0
2006-10-30 10:25:00,1.42376,1.42418,1.42355,1.42368,2620300006.0
2006-10-30 10:30:00,1.42376,1.4241,1.4229,1.4231,2556500008.0
2006-10-30 10:35:00,1.42303,1.4233,1.42294,1.42321,2515500010.0
2006-10-30 10:40:00,1.42313,1.42354,1.42284,1.42343,2491000002.0
2006-10-30 10:45:00,1.42362,1.42426,1.42348,1.42378,2252100005.0
2006-10-30 10:50:00,1.42371,1.42414,1.42325,1.42379,2219200004.0
2006-10-30 10:55:00,1.42395,1.42442,1.42374,1.4241,2679000011.0
2006-10-30 11:00:00,1.42417,1.42417,1.42319,1.42345,2409000004.0
2006-10-30 11:05:00,1.42345,1.42357,1.42313,1.42336,2005000006.0
2006-10-30 11:10:00,1.42347,1.42411,1.42335,1.42379,2519200008.0
2006-10-30 11:15:00,1.42422,1.42509,1.42422,1.4248,2200000004.0
2006-10-30 11:20:00,1.42465,1.42508,1.42439,1.42508,2718300007.0
2006-10-30 11:25:00,1.42486,1.42486,1.42403,1.42447,2488200005.0
2006-10-30 11:30:00,1.4245,1.42452,1.42367,1.42379,2665500003.0
2006-10-30 11:35:00,1.42382,1.425,1.42365,1.42447,2765500007.0
2006-10-30 11:40:00,1.42445,1.42527,1.42426,1.4249,3132000008.0
2006-10-30 11:45:00,1.42512,1.42629,1.425,1.42579,2551900002.0
2006-10-30 11:50:00,1.42603,1.42717,1.42586,1.42675,1336000001.0
2006-10-30 11:55:00,1.42684,1.42705,1.42639,1.42667,2256200008.0
2006-10-30 12:00:00,1.42661,1.42673,1.42622,1.42633,2239900002.0
2006-10-30 12:05:00,1.42646,1.42664,1.42605,1.42653,2024100003.0
2006-10-30 12:10:00,1.42653,1.42681,1.42638,1.42678,2041400006.0
2006-10-30 12:15:00,1.42671,1.42711,1.42655,1.42694,1718500002.0
2006-10-30 12:20:00,1.42684,1.42709,1.42606,1.42606,2124700007.0
2006-10-30 12:25:00,1.42631,1.4268,1.42617,1.42652,2513000004.0
2006-10-30 12:30:00,1.42649,1.42705,1.42633,1.42674,2638600006.0
2006-10-30 12:35:00,1.42684,1.42698,1.42637,1.42667,2679500005.0
2006-10-30 12:40:00,1.42671,1.42704,1.42662,1.42699,2115200005.0
2006-10-30 12:45:00,1.42714,1.42749,1.42683,1.4272,2260900008.0
2006-10-30 12:50:00,1.42721,1.42774,1.427,1.42761,2007200010.0
2006-10-30 12:55:00,1.42753,1.42756,1.42695,1.42722,2395900006.0
2006-10-30 13:00:00,1.42725,1.42874,1.42715,1.42841,1683100002.0
2006-10-30 13:05:00,1.42846,1.42871,1.42818,1.4284,1212000003.0
2006-10-30 13:10:00,1.42845,1.42925,1.42831,1.42891,1495000001.0
2006-10-30 13:15:00,1.42889,1.42896,1.42817,1.42869,1318600003.0
2006-10-30 13:20:00,1.42871,1.42884,1.42788,1.42804,1162600005.0
2006-10-30 13:25:00,1.42797,1.42801,1.42743,1.42771,1716400002.0
2006-10-30 13:30:00,1.42786,1.42807,1.42746,1.42756,2053300007.0
2006-10-30 13:35:00,1.4275,1.42766,1.42718,1.42722,2016600006.0
2006-10-30 13:40:00,1.42708,1.4279,1.42706,1.42777,1187100003.0
2006-10-30 13:45:00,1.42779,1.42835,1.42764,1.42769,1865500003.0
2006-10-30 13:50:00,1.42754,1.4277,1.42709,1.42734,1789900003.0
2006-10-30 13:55:00,1.42724,1.42741,1.42681,1.42725,1687800002.0
2006-10-30 14:00:00,1.4272,1.42764,1.42708,1.42725,1941000004.0
2006-10-30 14:05:00,1.42713,1.42726,1.42667,1.42689,1528200002.0
2006-10-30 14:10:00,1.42697,1.42709,1.42659,1.42684,1137300005.0
2006-10-30 14:15:00,1.42687,1.4277,1.42669,1.42757,1900100004.0
2006-10-30 14:20:00,1.4277,1.42853,1.42767,1.42802,1766200002.0
2006-10-30 14:25:00,1.42792,1.42838,1.42728,1.42787,1603300005.0
2006-10-30 14:30:00,1.42786,1.42793,1.42721,1.42766,208900001.0
2006-10-30 14:35:00,1.42768,1.42798,1.42716,1.42779,206100000.0
2006-10-30 14:40:00,1.42769,1.42789,1.42679,1.42789,235100000.0
2006-10-30 14:45:00,1.42786,1.42818,1.42772,1.42777,187200000.0
2006-10-30 14:50:00,1.42756,1.4281,1.42678,1.42678,185100001.0
2006-10-30 14:55:00,1.42707,1.42739,1.42671,1.42688,171200000.0
2006-10-30 15:00:00,1.42687,1.42704,1.42645,1.42692,231000000.0
2006-10-30 15:05:00,1.42669,1.42676,1.4261,1.42635,195300000.0
2006-10-30 15:10:00,1.42627,1.42627,1.42505,1.42505,243900002.0
2006-10-30 15:15:00,1.42509,1.42553,1.42467,1.42539,213300000.0
2006-10-30 15:20:00,1.42533,1.42568,1.42516,1.4254,169600000.0
2006-10-30 15:25:00,1.42537,1.42619,1.42524,1.42585,194400001.0
2006-10-30 15:30:00,1.42611,1.42611,1.42495,1.42537,195700000.0
2006-10-30 15:35:00,1.4255,1.42606,1.42482,1.42586,190000000.0
2006-10-30 15:40:00,1.42606,1.42658,1.42543,1.42647,152400000.0
2006-10-30 15:45:00,1.42636,1.42708,1.4261,1.42679,243500001.0
2006-10-30 15:50:00,1.42671,1.42726,1.42625,1.42625,172500000.0
2006-10-30 15:55:00,1.42652,1.4269,1.4262,1.42643,215900001.0
2006-10-30 16:00:00,1.42641,1.42658,1.42595,1.42631,196200000.0
2006-10-30 16:05:00,1.4263,1.42689,1.42599,1.42671,217200001.0
2006-10-30 16:10:00,1.42661,1.4268,1.42628,1.42674,162700000.0
2006-10-30 16:15:00,1.42651,1.42688,1.42635,1.42681,157300000.0
2006-10-30 16:20:00,1.42691,1.42754,1.42691,1.42741,202800001.0
2006-10-30 16:25:00,1.42752,1.42755,1.4268,1.42684,181500000.0
2006-10-30 16:30:00,1.42679,1.42692,1.4261,1.42643,205400000.0
2006-10-30 16:35:00,1.42655,1.42713,1.42639,1.42673,193100000.0
2006-10-30 16:40:00,1.42655,1.42734,1.42655,1.42704,207200000.0
2006-10-30 16:45:00,1.42654,1.42671,1.42614,1.42659,222600000.0
2006-10-30 16:50:00,1.42656,1.42704,1.42639,1.42676,220800001.0
2006-10-30 16:55:00,1.42689,1.42766,1.42667,1.4276,171600000.0
2006-10-30 17:00:00,1.42695,1.42749,1.42683,1.42698,212000000.0
2006-10-30 17:05:00,1.42688,1.42782,1.42663,1.4277,191900000.0
2006-10-30 17:10:00,1.42742,1.4277,1.42726,1.42744,184900000.0
2006-10-30 17:15:00,1.42763,1.42763,1.42678,1.42712,193400001.0
2006-10-30 17:20:00,1.42702,1.42754,1.42652,1.42713,184500000.0
2006-10-30 17:25:00,1.42703,1.42777,1.42695,1.42769,178600000.0
2006-10-30 17:30:00,1.42771,1.42807,1.42751,1.42781,189500000.0
2006-10-30 17:35:00,1.42785,1.42804,1.42711,1.42742,171800001.0
2006-10-30 17:40:00,1.42727,1.42746,1.42661,1.4273,233600000.0
2006-10-30 17:45:00,1.42743,1.42765,1.42663,1.42756,201700000.0
2006-10-30 17:50:00,1.42745,1.42787,1.42707,1.42771,169400000.0
2006-10-30 17:55:00,1.42782,1.42811,1.42725,1.42755,195400000.0
2006-10-30 18:00:00,1.42767,1.42782,1.42726,1.42768,195500001.0
2006-10-30 18:05:00,1.42791,1.42863,1.42749,1.42845,208200001.0
2006-10-30 18:10:00,1.4283,1.42842,1.42743,1.428,193300000.0
2006-10-30 18:15:00,1.42771,1.42814,1.42769,1.42793,198600000.0
2006-10-30 18:20:00,1.42824,1.42846,1.42796,1.42802,209800000.0
2006-10-30 18:25:00,1.42822,1.42822,1.4274,1.42752,182300000.0
2006-10-30 18:30:00,1.42759,1.42793,1.42735,1.42775,205200001.0
2006-10-30 18:35:00,1.42778,1.42814,1.42752,1.42755,179600000.0
2006-10-30 18:40:00,1.42724,1.42744,1.42695,1.42732,175700000.0
2006-10-30 18:45:00,1.4275,1.42759,1.42691,1.42707,184500000.0
2006-10-30 18:50:00,1.42717,1.42775,1.42697,1.42753,236100000.0
2006-10-30 18:55:00,1.42746,1.42847,1.42746,1.42834,232100000.0
2006-10-30 19:00:00,1.42847,1.42848,1.42803,1.42838,174700000.0
2006-10-30 19:05:00,1.42841,1.42855,1.42798,1.42809,219900005.0
2006-10-30 19:10:00,1.42829,1.4284,1.42776,1.42828,251400000.0
2006-10-30 19:15:00,1.42812,1.4284,1.42769,1.42812,179800000.0
2006-10-30 19:20:00,1.4282,1.42845,1.4279,1.42811,214500000.0
2006-10-30 19:25:00,1.4283,1.42896,1.42807,1.42886,190000000.0
2006-10-30 19:30:00,1.42901,1.4292,1.42871,1.42907,210200002.0
2006-10-30 19:35:00,1.42904,1.42972,1.42864,1.42969,190400000.0
2006-10-30 19:40:00,1.42963,1.43023,1.42941,1.43014,215000000.0
2006-10-30 19:45:00,1.42991,1.4304,1.4297,1.43033,182600000.0
2006-10-30 19:50:00,1.43057,1.43126,1.4301,1.43062,164400000.0
2006-10-30 19:55:00,1.43056,1.43093,1.43048,1.43083,174300001.0
2006-10-30 20:00:00,1.43095,1.43218,1.4309,1.43156,221900000.0
2006-10-30 20:05:00,1.43168,1.4319,1.43112,1.43176,187700001.0
2006-10-30 20:10:00,1.43143,1.43215,1.4314,1.43193,169800000.0
2006-10-30 20:15:00,1.43204,1.43219,1.43148,1.43206,218500001.0
2006-10-30 20:20:00,1.43208,1.43208,1.43136,1.43194,174600000.0
2006-10-30 20:25:00,1.43228,1.43246,1.43179,1.43233,203800000.0
2006-10-30 20:30:00,1.43236,1.43239,1.43174,1.43193,180400000.0
2006-10-30 20:35:00,1.43187,1.43206,1.43153,1.43156,214200001.0
2006-10-30 20:40:00,1.43153,1.43176,1.43113,1.43138,192200000.0
2006-10-30 20:45:00,1.43123,1.43195,1.43118,1.43177,208600000.0
2006-10-30 20:50:00,1.43172,1.43204,1.4315,1.43204,159300000.0
2006-10-30 20:55:00,1.4322,1.43244,1.43178,1.43217,195800001.0
2006-10-30 21:00:00,1.43204,1.43254,1.43179,1.43254,139000000.0
2006-10-30 21:05:00,1.43227,1.43278,1.43227,1.43256,200400002.0
2006-10-30 21:10:00,1.43265,1.43324,1.43242,1.43278,186000000.0
2006-10-30 21:15:00,1.433,1.43321,1.43235,1.43259,178200000.0
2006-10-30 21:20:00,1.43255,1.4329,1.43214,1.43264,185100000.0
2006-10-30 21:25:00,1.43271,1.43298,1.43238,1.43291,151800000.0
2006-10-30 21:30:00,1.43301,1.43301,1.43232,1.43258,170500000.0
2006-10-30 21:35:00,1.43254,1.43271,1.43228,1.43269,169100000.0
2006-10-30 21:40:00,1.43261,1.43298,1.43243,1.43286,163300001.0
2006-10-30 21:45:00,1.43291,1.43342,1.43276,1.43303,183900000.0
2006-10-30 21:50:00,1.43316,1.43339,1.43277,1.43322,207300000.0
2006-10-30 21:55:00,1.43327,1.43352,1.43296,1.43323,215100000.0
2006-10-30 22:00:00,1.43329,1.43339,1.43289,1.43306,191300001.0
2006-10-30 22:05:00,1.43319,1.43329,1.43263,1.43284,189800000.0
2006-10-30 22:10:00,1.43294,1.43314,1.43256,1.43284,167200000.0
2006-10-30 22:15:00,1.43293,1.43311,1.43268,1.43284,202300002.0
2006-10-30 22:20:00,1.43295,1.43305,1.4326,1.43292,208100001.0
2006-10-30 22:25:00,1.4328,1.4329,1.43243,1.4328,200600001.0
2006-10-30 22:30:00,1.43282,1.43295,1.4321,1.43264,239000000.0
2006-10-30 22:35:00,1.43269,1.4328,1.43211,1.43224,210500000.0
2006-10-30 22:40:00,1.43229,1.43277,1.43206,1.4326,187600002.0
2006-10-30 22:45:00,1.43253,1.43254,1.43191,1.43232,178200000.0
2006-10-30 22:50:00,1.43239,1.43274,1.43218,1.43247,166500000.0
2006-10-30 22:55:00,1.4327,1.43287,1.43252,1.43284,193300000.0
2006-10-30 23:00:00,1.43331,1.4335,1.43277,1.43311,170900001.0
2006-10-30 23:05:00,1.43301,1.43363,1.43291,1.43346,215800001.0
2006-10-30 23:10:00,1.43342,1.43354,1.43243,1.43295,243000000.0
2006-10-30 23:15:00,1.43305,1.43335,1.43244,1.43323,211900000.0
2006-10-30 23:20:00,1.43333,1.43338,1.43262,1.43262,207200002.0
2006-10-30 23:25:00,1.43278,1.43296,1.43241,1.43274,178100000.0
2006-10-30 23:30:00,1.43277,1.43309,1.43246,1.43249,261300002.0
2006-10-30 23:35:00,1.43271,1.43276,1.43209,1.43222,166600000.0
2006-10-30 23:40:00,1.4325,1.4325,1.43155,1.43173,205900000.0
2006-10-30 23:45:00,1.43159,1.43197,1.43143,1.43143,228000000.0
2006-10-30 23:50:00,1.43136,1.43208,1.43121,1.43132,189800001.0
2006-10-30 23:55:00,1.43166,1.43205,1.43148,1.43174,215100000.0
2006-10-31 00:00:00,1.43155,1.4317,1.43123,1.43155,200600000.0
2006-10-31 00:05:00,1.43176,1.4319,1.43149,1.43164,262500001.0
2006-10-31 00:10:00,1.43178,1.43193,1.43092,1.43153,169100000.0
2006-10-31 00:15:00,1.43138,1.43179,1.4313,1.43174,184400002.0
2006-10-31 00:20:00,1.43188,1.43214,1.43109,1.43197,253600000.0
2006-10-31 00:25:00,1.43169,1.43207,1.43143,1.43151,222500000.0
2006-10-31 00:30:00,1.43136,1.4318,1.43118,1.43122,149600000.0
2006-10-31 00:35:00,1.43159,1.43159,1.43117,1.4313,175600001.0
2006-10-31 00:40:00,1.43126,1.43134,1.4308,1.431,209900002.0
2006-10-31 00:45:00,1.43103,1.43124,1.43084,1.43108,189500000.0
2006-10-31 00:50:00,1.43104,1.4317,1.43078,1.4317,171500000.0
2006-10-31 00:55:00,1.4318,1.43191,1.43118,1.43132,186300001.0
2006-10-31 01:00:00,1.4312,1.43132,1.43087,1.431,198700002.0
2006-10-31 01:05:00,1.43104,1.4312,1.43058,1.43101,201700000.0
2006-10-31 01:10:00,1.43102,1.43127,1.43064,1.43095,175100000.0
2006-10-31 01:15:00,1.43092,1.43134,1.43058,1.4311,164600000.0
2006-10-31 01:20:00,1.43112,1.43148,1.43051,1.43141,226500002.0
2006-10-31 01:25:00,1.43142,1.43174,1.4311,1.43158,203600001.0
2006-10-31 01:30:00,1.43165,1.43167,1.4311,1.43142,241900002.0
2006-10-31 01:35:00,1.43142,1.43158,1.43091,1.43129,204000000.0
2006-10-31 01:40:00,1.4314,1.43154,1.43079,1.4312,246800002.0
2006-10-31 01:45:00,1.43123,1.43145,1.43061,1.43106,196100000.0
2006-10-31 01:50:00,1.43104,1.43115,1.43069,1.43079,194800000.0
2006-10-31 01:55:00,1.43082,1.43111,1.43064,1.43094,194100001.0
2006-10-31 02:00:00,1.4308,1.43109,1.43047,1.431,370800001.0
2006-10-31 02:05:00,1.43098,1.43128,1.43064,1.4309,579700001.0
2006-10-31 02:10:00,1.43073,1.43112,1.43033,1.43059,460800004.0
2006-10-31 02:15:00,1.43043,1.43089,1.4299,1.43051,556600001.0
2006-10-31 02:20:00,1.4306,1.43083,1.43037,1.43063,230000003.0
2006-10-31 02:25:00,1.43057,1.43075,1.42989,1.43014,312600001.0
2006-10-31 02:30:00,1.43023,1.43046,1.42976,1.43022,407000001.0
2006-10-31 02:35:00,1.43031,1.43065,1.42969,1.42978,290800001.0
2006-10-31 02:40:00,1.42999,1.43013,1.42966,1.4299,200900000.0
2006-10-31 02:45:00,1.42904,1.42984,1.42886,1.42936,569900002.0
2006-10-31 02:50:00,1.42973,1.4305,1.42913,1.43011,290900000.0
2006-10-31 02:55:00,1.43027,1.43043,1.42992,1.43009,293000000.0
2006-10-31 03:00:00,1.4302,1.43041,1.42983,1.43005,345500000.0
2006-10-31 03:05:00,1.42992,1.43043,1.42967,1.43016,319100001.0
2006-10-31 03:10:00,1.42979,1.4302,1.42956,1.42994,213800001.0
2006-10-31 03:15:00,1.42964,1.43014,1.42959,1.43009,158100000.0
2006-10-31 03:20:00,1.42965,1.43014,1.42955,1.42965,304500000.0
2006-10-31 03:25:00,1.43004,1.43004,1.42949,1.42968,334000000.0
2006-10-31 03:30:00,1.42981,1.43021,1.4297,1.42975,196800000.0
2006-10-31 03:35:00,1.42985,1.43028,1.42953,1.42954,341700002.0
2006-10-31 03:40:00,1.42952,1.43031,1.4294,1.43026,382400000.0
2006-10-31 03:45:00,1.43026,1.43034,1.42953,1.4296,187600000.0
2006-10-31 03:50:00,1.43008,1.43023,1.42948,1.42982,335200000.0
2006-10-31 03:55:00,1.43032,1.43067,1.42967,1.43018,609300002.0
2006-10-31 04:00:00,1.43006,1.43027,1.42959,1.42982,582500002.0
2006-10-31 04:05:00,1.42976,1.43077,1.42973,1.4307,527000000.0
2006-10-31 04:10:00,1.43062,1.4311,1.4303,1.43094,427400003.0
2006-10-31 04:15:00,1.43094,1.43109,1.43026,1.43056,433500002.0
2006-10-31 04:20:00,1.43054,1.43087,1.43026,1.43043,452000002.0
2006-10-31 04:25:00,1.43042,1.43097,1.43031,1.43071,514200001.0
2006-10-31 04:30:00,1.43054,1.43074,1.43017,1.43043,177700002.0
2006-10-31 04:35:00,1.43042,1.43085,1.43,1.4305,492400001.0
2006-10-31 04:40:00,1.43044,1.43104,1.43024,1.43079,293200002.0
2006-10-31 04:45:00,1.43083,1.43119,1.43036,1.43036,293900000.0
2006-10-31 04:50:00,1.43071,1.43108,1.43038,1.43046,221100000.0
2006-10-31 04:55:00,1.43078,1.43098,1.43022,1.43023,321100002.0
2006-10-31 05:00:00,1.43072,1.4309,1.43037,1.43066,450200000.0
2006-10-31 05:05:00,1.43064,1.43086,1.43045,1.43052,1167500003.0
2006-10-31 05:10:00,1.43057,1.43081,1.43032,1.43047,837600006.0
2006-10-31 05:15:00,1.4305,1.43098,1.43033,1.43059,843700001.0
2006-10-31 05:20:00,1.43057,1.43081,1.43033,1.43042,1103200004.0
2006-10-31 05:25:00,1.43053,1.43081,1.43029,1.43039,1025000002.0
2006-10-31 05:30:00,1.43047,1.43084,1.43039,1.43043,932100002.0
2006-10-31 05:35:00,1.43063,1.43089,1.43044,1.43074,750200001.0
2006-10-31 05:40:00,1.43062,1.43095,1.43014,1.43016,694000001.0
2006-10-31 05:45:00,1.43027,1.43073,1.43005,1.43006,1050800001.0
2006-10-31 05:50:00,1.43004,1.43049,1.42972,1.42997,987700003.0
2006-10-31 05:55:00,1.42987,1.42997,1.4296,1.42964,637300002.0
2006-10-31 06:00:00,1.42982,1.43007,1.42973,1.42984,1004700006.0
2006-10-31 06:05:00,1.42992,1.43028,1.42974,1.43008,1702100005.0
2006-10-31 06:10:00,1.43013,1.4304,1.43002,1.43015,1684800005.0
2006-10-31 06:15:00,1.43015,1.43033,1.42989,1.43016,900400000.0
2006-10-31 06:20:00,1.4301,1.43035,1.42991,1.43012,1402400005.0
2006-10-31 06:25:00,1.43007,1.43047,1.42991,1.43024,1425500005.0
2006-10-31 06:30:00,1.43021,1.43049,1.43014,1.43021,1047600000.0
2006-10-31 06:35:00,1.43011,1.43045,1.43,1.43022,479000001.0
2006-10-31 06:40:00,1.43012,1.43028,1.43002,1.43011,892700002.0
2006-10-31 06:45:00,1.43016,1.43053,1.43,1.43028,955700001.0
2006-10-31 06:50:00,1.43034,1.43034,1.42983,1.42989,999800001.0
2006-10-31 06:55:00,1.42991,1.43013,1.42954,1.42991,937000002.0
2006-10-31 07:00:00,1.42995,1.43006,1.42972,1.42981,1248400004.0
2006-10-31 07:05:00,1.42991,1.43006,1.4297,1.42996,982000001.0
2006-10-31 07:10:00,1.42997,1.43025,1.42967,1.4298,1903600004.0
2006-10-31 07:15:00,1.42996,1.42998,1.42948,1.42972,1380400004.0
2006-10-31 07:20:00,1.42973,1.43034,1.42949,1.43007,1756500003.0
2006-10-31 07:25:00,1.43011,1.43057,1.43,1.43032,1334700004.0
2006-10-31 07:30:00,1.43038,1.43058,1.43023,1.4303,1967500004.0
2006-10-31 07:35:00,1.43032,1.43081,1.43032,1.43081,1312500005.0
2006-10-31 07:40:00,1.43071,1.43096,1.43059,1.43074,1834200001.0
2006-10-31 07:45:00,1.43079,1.43095,1.43035,1.43077,2943200004.0
2006-10-31 07:50:00,1.43082,1.43114,1.43066,1.43099,2676100007.0
2006-10-31 07:55:00,1.43097,1.43115,1.43042,1.43067,2772800005.0
2006-10-31 08:00:00,1.43078,1.43104,1.43054,1.43074,2066300006.0
2006-10-31 08:05:00,1.43081,1.43081,1.43009,1.43045,2464100009.0
2006-10-31 08:10:00,1.43048,1.43067,1.43019,1.43061,1545500004.0
2006-10-31 08:15:00,1.43049,1.43069,1.43024,1.43045,1365300005.0
2006-10-31 08:20:00,1.43039,1.43073,1.43032,1.43033,1773000002.0
2006-10-31 08:25:00,1.43057,1.43062,1.43016,1.43041,2222600007.0
2006-10-31 08:30:00,1.43038,1.43068,1.43026,1.4303,1897400003.0
2006-10-31 08:35:00,1.43038,1.43071,1.43025,1.43054,2136600004.0
2006-10-31 08:40:00,1.43029,1.43084,1.4298,1.43044,2153200001.0
2006-10-31 08:45:00,1.4306,1.43129,1.43048,1.43112,2844500002.0
2006-10-31 08:50:00,1.43124,1.43184,1.43098,1.43178,2714800006.0
2006-10-31 08:55:00,1.43198,1.43211,1.43136,1.43145,2475400005.0
2006-10-31 09:00:00,1.43145,1.43157,1.4312,1.43138,2726200008.0
2006-10-31 09:05:00,1.43115,1.43145,1.43066,1.43141,2055300004.0
2006-10-31 09:10:00,1.43141,1.43161,1.4309,1.4312,2108400004.0
2006-10-31 09:15:00,1.43111,1.43111,1.42991,1.42995,2192300004.0
2006-10-31 09:20:00,1.42977,1.43014,1.42934,1.42942,1645900005.0
2006-10-31 09:25:00,1.42919,1.42919,1.42788,1.42814,2308300008.0
2006-10-31 09:30:00,1.42818,1.42893,1.42749,1.4279,2206100002.0
2006-10-31 09:35:00,1.42791,1.42839,1.42775,1.42797,1685400001.0
2006-10-31 09:40:00,1.42808,1.42852,1.42734,1.4281,2045200002.0
2006-10-31 09:45:00,1.42827,1.42855,1.42788,1.42826,2077500003.0
2006-10-31 09:50:00,1.42821,1.42852,1.42794,1.42827,2189700006.0
2006-10-31 09:55:00,1.42811,1.4285,1.42776,1.4285,2945200003.0
2006-10-31 10:00:00,1.42848,1.42928,1.42835,1.42928,2358700004.0
2006-10-31 10:05:00,1.42896,1.4292,1.42826,1.4287,2513700003.0
2006-10-31 10:10:00,1.42865,1.42875,1.42824,1.42835,2415100007.0
2006-10-31 10:15:00,1.42837,1.42876,1.42802,1.42876,1913200005.0
2006-10-31 10:20:00,1.42882,1.4289,1.42845,1.42859,2239200007.0
2006-10-31 10:25:00,1.42858,1.42957,1.42838,1.42945,2527300008.0
2006-10-31 10:30:00,1.42966,1.4309,1.42959,1.4309,2642900003.0
2006-10-31 10:35:00,1.43089,1.43089,1.42986,1.43044,2431400005.0
2006-10-31 10:40:00,1.43069,1.43155,1.43055,1.43124,2308800004.0
2006-10-31 10:45:00,1.43134,1.43134,1.43005,1.43017,2072000007.0
2006-10-31 10:50:00,1.43024,1.43031,1.42959,1.43017,2203800003.0
2006-10-31 10:55:00,1.43006,1.43043,1.42962,1.43029,2634800007.0
2006-10-31 11:00:00,1.43053,1.43077,1.43024,1.43045,2391800002.0
2006-10-31 11:05:00,1.43042,1.43049,1.42986,1.42991,2213100005.0
2006-10-31 11:10:00,1.42993,1.43015,1.42948,1.42975,2503000003.0
2006-10-31 11:15:00,1.42976,1.43007,1.42948,1.42968,2258200005.0
2006-10-31 11:20:00,1.42964,1.43023,1.4295,1.43006,2675500002.0
2006-10-31 11:25:00,1.43004,1.43093,1.42977,1.43093,2568700008.0
2006-10-31 11:30:00,1.43095,1.43133,1.43076,1.43109,2668700003.0
2006-10-31 11:35:00,1.43127,1.43149,1.43087,1.43087,2861400008.0
2006-10-31 11:40:00,1.43094,1.43171,1.43076,1.43139,3074200005.0
2006-10-31 11:45:00,1.43155,1.43178,1.43104,1.43124,2527900004.0
2006-10-31 11:50:00,1.43134,1.43192,1.43129,1.43179,1364000001.0
2006-10-31 11:55:00,1.43179,1.43182,1.43105,1.43137,2438500005.0
2006-10-31 12:00:00,1.43136,1.43168,1.43106,1.43119,2067100007.0
2006-10-31 12:05:00,1.43133,1.43193,1.4311,1.43162,2003100007.0
2006-10-31 12:10:00,1.43162,1.43181,1.43101,1.43142,1993500001.0
2006-10-31 12:15:00,1.43144,1.43198,1.43144,1.43164,1696800007.0
2006-10-31 12:20:00,1.43163,1.43179,1.43123,1.43123,2229800008.0
2006-10-31 12:25:00,1.43132,1.43156,1.43104,1.43132,2658400005.0
2006-10-31 12:30:00,1.43146,1.43186,1.43124,1.43144,2478900004.0
2006-10-31 12:35:00,1.43163,1.43173,1.43126,1.43145,2817200006.0
2006-10-31 12:40:00,1.43138,1.43153,1.43115,1.43144,2019300005.0
2006-10-31 12:45:00,1.43141,1.43165,1.43119,1.43137,2364800003.0
2006-10-31 12:50:00,1.43132,1.4315,1.43099,1.4313,2001200003.0
2006-10-31 12:55:00,1.43128,1.43138,1.43044,1.43092,2351300001.0
2006-10-31 13:00:00,1.43082,1.4315,1.43078,1.43101,1670500003.0
2006-10-31 13:05:00,1.43098,1.43156,1.43048,1.43057,1333900005.0
2006-10-31 13:10:00,1.43048,1.43079,1.43038,1.43056,1523700005.0
2006-10-31 13:15:00,1.43057,1.43125,1.43043,1.43117,1246200002.0
2006-10-31 13:20:00,1.43114,1.43172,1.43096,1.43152,1092900006.0
2006-10-31 13:25:00,1.43143,1.43143,1.43081,1.43113,1699300006.0
2006-10-31 13:30:00,1.4312,1.43149,1.43093,1.43095,1955400000.0
2006-10-31 13:35:00,1.43102,1.4319,1.43102,1.43136,2030000003.0
2006-10-31 13:40:00,1.4312,1.43159,1.43117,1.43143,1297300004.0
2006-10-31 13:45:00,1.43143,1.43168,1.43121,1.43147,1892900004.0
2006-10-31 13:50:00,1.43133,1.43215,1.43124,1.43163,1862200006.0
2006-10-31 13:55:00,1.43169,1.43194,1.43141,1.43183,1775500008.0
2006-10-31 14:00:00,1.43175,1.43186,1.43099,1.43136,1947900005.0
2006-10-31 14:05:00,1.43133,1.4316,1.43091,1.43134,1605600002.0
2006-10-31 14:10:00,1.43146,1.43176,1.43107,1.43155,1001000002.0
2006-10-31 14:15:00,1.43154,1.43244,1.43125,1.4322,1886200002.0
2006-10-31 14:20:00,1.43216,1.43216,1.43121,1.43166,1908000004.0
2006-10-31 14:25:00,1.43169,1.43181,1.43086,1.43136,1556900002.0
2006-10-31 14:30:00,1.43131,1.43134,1.43074,1.43118,197100000.0
2006-10-31 14:35:00,1.43117,1.43141,1.43067,1.43111,174800000.0
2006-10-31 14:40:00,1.43111,1.43133,1.4305,1.43115,196300000.0
2006-10-31 14:45:00,1.43101,1.43154,1.43081,1.43138,225500000.0
2006-10-31 14:50:00,1.43125,1.43171,1.43113,1.43119,260400004.0
2006-10-31 14:55:00,1.43152,1.43203,1.43139,1.43173,180800000.0
2006-10-31 15:00:00,1.43176,1.43234,1.43156,1.43234,189900000.0
2006-10-31 15:05:00,1.43243,1.43309,1.43239,1.43292,193900000.0
2006-10-31 15:10:00,1.43285,1.43313,1.43269,1.43286,177500000.0
2006-10-31 15:15:00,1.43295,1.43295,1.43243,1.43269,191600000.0
2006-10-31 15:20:00,1.43278,1.4335,1.43278,1.43336,200500000.0
2006-10-31 15:25:00,1.4333,1.43373,1.43295,1.43324,181500000.0
2006-10-31 15:30:00,1.43328,1.43352,1.43237,1.4324,183800000.0
2006-10-31 15:35:00,1.43258,1.43332,1.43225,1.43268,199300000.0
2006-10-31 15:40:00,1.4328,1.43295,1.43155,1.4319,209700000.0
2006-10-31 15:45:00,1.43186,1.4322,1.43139,1.43152,179500000.0
2006-10-31 15:50:00,1.43126,1.43139,1.43025,1.43031,216700000.0
2006-10-31 15:55:00,1.43048,1.43097,1.43012,1.43052,176600000.0
2006-10-31 16:00:00,1.43073,1.4315,1.4304,1.43129,173300000.0
2006-10-31 16:05:00,1.43131,1.43142,1.43087,1.43118,186500001.0
2006-10-31 16:10:00,1.43123,1.43128,1.43084,1.43125,215800001.0
2006-10-31 16:15:00,1.43084,1.43092,1.43037,1.43063,169500000.0
2006-10-31 16:20:00,1.43052,1.43062,1.42995,1.43,206600001.0
2006-10-31 16:25:00,1.43019,1.43036,1.42954,1.42971,195000000.0
2006-10-31 16:30:00,1.42963,1.42979,1.42887,1.42894,223200001.0
2006-10-31 16:35:00,1.42919,1.42971,1.42893,1.42958,240300002.0
2006-10-31 16:40:00,1.4295,1.43007,1.42939,1.43007,212600000.0
2006-10-31 16:45:00,1.42983,1.43017,1.42918,1.42972,256700002.0
2006-10-31 16:50:00,1.42965,1.42978,1.42936,1.42977,188600000.0
2006-10-31 16:55:00,1.42991,1.4309,1.42954,1.4309,142400000.0
2006-10-31 17:00:00,1.43026,1.43191,1.43026,1.43163,203000000.0
2006-10-31 17:05:00,1.43152,1.43363,1.43121,1.43313,166700000.0
2006-10-31 17:10:00,1.43305,1.43373,1.43298,1.43306,209900000.0
2006-10-31 17:15:00,1.43337,1.43349,1.43278,1.43345,153000000.0
2006-10-31 17:20:00,1.43347,1.43423,1.43315,1.43423,182200000.0
2006-10-31 17:25:00,1.43389,1.43507,1.43389,1.43449,170000000.0
2006-10-31 17:30:00,1.43437,1.43471,1.43327,1.43343,207600001.0
2006-10-31 17:35:00,1.43319,1.43369,1.43261,1.43357,219100000.0
2006-10-31 17:40:00,1.43312,1.43359,1.43287,1.43325,193600000.0
2006-10-31 17:45:00,1.43337,1.43371,1.43298,1.43348,210000000.0
2006-10-31 17:50:00,1.43361,1.43376,1.43236,1.43275,147800000.0
2006-10-31 17:55:00,1.4327,1.4327,1.42922,1.42932,171600000.0
2006-10-31 18:00:00,1.4296,1.43131,1.4294,1.4306,205400000.0
2006-10-31 18:05:00,1.43071,1.43086,1.43045,1.4306,198800001.0
2006-10-31 18:10:00,1.43055,1.43092,1.42996,1.43081,184500000.0
2006-10-31 18:15:00,1.43055,1.43121,1.43044,1.43109,205600000.0
2006-10-31 18:20:00,1.43102,1.43128,1.43071,1.43108,201700000.0
2006-10-31 18:25:00,1.43131,1.43146,1.43069,1.43113,189400002.0
2006-10-31 18:30:00,1.43109,1.43165,1.43091,1.43147,202400001.0
2006-10-31 18:35:00,1.43149,1.43168,1.43117,1.43153,177500000.0
2006-10-31 18:40:00,1.43145,1.43191,1.43104,1.43152,173700000.0
2006-10-31 18:45:00,1.43173,1.43231,1.43153,1.43204,159400001.0
2006-10-31 18:50:00,1.43232,1.43318,1.43192,1.43318,206100000.0
2006-10-31 18:55:00,1.43287,1.434,1.43278,1.43376,151300001.0
2006-10-31 19:00:00,1.43346,1.43362,1.43268,1.43362,198200000.0
2006-10-31 19:05:00,1.43374,1.43419,1.4335,1.43358,170800000.0
2006-10-31 19:10:00,1.43358,1.43373,1.43312,1.43349,219400003.0
2006-10-31 19:15:00,1.43321,1.43335,1.43258,1.43293,172700000.0
2006-10-31 19:20:00,1.43306,1.43315,1.43243,1.43248,195200000.0
2006-10-31 19:25:00,1.43258,1.4327,1.43201,1.43243,214700003.0
2006-10-31 19:30:00,1.43246,1.43252,1.43207,1.4322,207400000.0
2006-10-31 19:35:00,1.43208,1.43233,1.43182,1.43205,162200000.0
2006-10-31 19:40:00,1.43207,1.43264,1.43189,1.43244,195600001.0
2006-10-31 19:45:00,1.43221,1.43288,1.4321,1.43248,222900000.0
2006-10-31 19:50:00,1.43275,1.4328,1.4321,1.43212,185400001.0
2006-10-31 19:55:00,1.43219,1.43272,1.43209,1.43223,179000002.0
2006-10-31 20:00:00,1.43215,1.43256,1.43196,1.43232,240600001.0
2006-10-31 20:05:00,1.43227,1.43253,1.43181,1.43247,159700000.0
2006-10-31 20:10:00,1.43226,1.43274,1.43155,1.43214,258000001.0
2006-10-31 20:15:00,1.43228,1.43256,1.43191,1.43254,210400000.0
2006-10-31 20:20:00,1.43255,1.43255,1.43184,1.43192,200000000.0
2006-10-31 20:25:00,1.43224,1.43235,1.43173,1.43221,250800001.0
2006-10-31 20:30:00,1.43239,1.43273,1.43179,1.43259,221200001.0
2006-10-31 20:35:00,1.43251,1.43302,1.43249,1.43255,221900000.0
2006-10-31 20:40:00,1.43259,1.43312,1.43246,1.43293,230700000.0
2006-10-31 20:45:00,1.43273,1.43331,1.43273,1.43314,176000000.0
2006-10-31 20:50:00,1.43308,1.43318,1.4326,1.43274,256000000.0
2006-10-31 20:55:00,1.43278,1.43307,1.43254,1.43267,203700001.0
2006-10-31 21:00:00,1.43254,1.43314,1.43204,1.4327,163600001.0
2006-10-31 21:05:00,1.43265,1.43295,1.43211,1.43242,200100000.0
2006-10-31 21:10:00,1.43254,1.43254,1.43185,1.43202,183200000.0
2006-10-31 21:15:00,1.4318,1.43182,1.43105,1.43134,180400000.0
2006-10-31 21:20:00,1.43123,1.43179,1.43088,1.4314,224300002.0
2006-10-31 21:25:00,1.43146,1.43229,1.43131,1.43187,186000000.0
2006-10-31 21:30:00,1.4317,1.4317,1.43076,1.431,173900000.0
2006-10-31 21:35:00,1.43091,1.43148,1.43062,1.43107,153400000.0
2006-10-31 21:40:00,1.43095,1.43132,1.43051,1.43077,182900000.0
2006-10-31 21:45:00,1.43092,1.43119,1.43062,1.43095,177200000.0
2006-10-31 21:50:00,1.43112,1.43112,1.43063,1.43093,173900000.0
2006-10-31 21:55:00,1.43092,1.43151,1.43065,1.43141,176100000.0
2006-10-31 22:00:00,1.43181,1.43192,1.43129,1.43129,170100000.0
2006-10-31 22:05:00,1.43129,1.43138,1.43074,1.43103,180700000.0
2006-10-31 22:10:00,1.431,1.43132,1.43088,1.43091,169400000.0
2006-10-31 22:15:00,1.43093,1.43104,1.4306,1.43094,182400001.0
2006-10-31 22:20:00,1.43096,1.43115,1.43062,1.43115,214800000.0
2006-10-31 22:25:00,1.43112,1.43143,1.43077,1.43143,174900000.0
2006-10-31 22:30:00,1.43145,1.43171,1.43088,1.43136,189200000.0
2006-10-31 22:35:00,1.43156,1.43171,1.43088,1.43157,211100000.0
2006-10-31 22:40:00,1.43167,1.43181,1.43108,1.43123,164200000.0
2006-10-31 22:45:00,1.43133,1.43196,1.43126,1.43173,187400000.0
2006-10-31 22:50:00,1.43182,1.43202,1.43159,1.43177,154900000.0
2006-10-31 22:55:00,1.43203,1.43235,1.43164,1.43216,183900000.0
2006-10-31 23:00:00,1.4326,1.4326,1.43208,1.43258,217300000.0
2006-10-31 23:05:00,1.43251,1.43275,1.43197,1.43244,180400000.0
2006-10-31 23:10:00,1.43228,1.43246,1.43131,1.43233,259300000.0
2006-10-31 23:15:00,1.43236,1.43247,1.43154,1.43219,224900000.0
2006-10-31 23:20:00,1.43223,1.43262,1.43166,1.43256,185600000.0
2006-10-31 23:25:00,1.43239,1.43258,1.43192,1.43207,227200002.0
2006-10-31 23:30:00,1.43197,1.43257,1.43179,1.43233,211700000.0
2006-10-31 23:35:00,1.4325,1.43295,1.4323,1.43277,182300000.0
2006-10-31 23:40:00,1.43301,1.43301,1.43195,1.43231,164600000.0
2006-10-31 23:45:00,1.43233,1.43242,1.43197,1.43223,196500000.0
2006-10-31 23:50:00,1.43226,1.43236,1.43071,1.43071,178100000.0
2006-10-31 23:55:00,1.43115,1.43184,1.43115,1.43133,176700000.0
2006-11-01 00:00:00,1.43123,1.43173,1.43107,1.43129,213600000.0
2006-11-01 00:05:00,1.43159,1.43231,1.43135,1.43218,200300001.0
2006-11-01 00:10:00,1.4322,1.43314,1.43208,1.43314,178000000.0
2006-11-01 00:15:00,1.43301,1.43323,1.43167,1.43212,195400000.0
2006-11-01 00:20:00,1.43216,1.43222,1.43128,1.43182,175600000.0
2006-11-01 00:25:00,1.43171,1.43189,1.43119,1.43151,176500000.0
2006-11-01 00:30:00,1.43135,1.43205,1.43135,1.43146,164400000.0
2006-11-01 00:35:00,1.43175,1.43193,1.43158,1.43174,176200000.0
2006-11-01 00:40:00,1.43178,1.43231,1.43128,1.43221,150700000.0
2006-11-01 00:45:00,1.43221,1.4323,1.43189,1.43211,215900000.0
2006-11-01 00:50:00,1.43204,1.43224,1.43149,1.43185,169700000.0
2006-11-01 00:55:00,1.43131,1.43187,1.43074,1.43187,180500001.0
2006-11-01 01:00:00,1.43188,1.43248,1.43185,1.43229,188600001.0
2006-11-01 01:05:00,1.43239,1.43254,1.43189,1.43189,173800000.0
2006-11-01 01:10:00,1.43188,1.4323,1.43163,1.43177,175600000.0
2006-11-01 01:15:00,1.43192,1.43228,1.43148,1.43218,251400001.0
2006-11-01 01:20:00,1.43226,1.43249,1.43173,1.43207,184400001.0
2006-11-01 01:25:00,1.43199,1.43249,1.43172,1.43249,163100000.0
2006-11-01 01:30:00,1.43237,1.4326,1.43149,1.43182,150900000.0
2006-11-01 01:35:00,1.43179,1.43197,1.43136,1.43174,208800002.0
2006-11-01 01:40:00,1.43169,1.43182,1.43094,1.43142,204800002.0
2006-11-01 01:45:00,1.43137,1.43169,1.43073,1.43115,173200000.0
2006-11-01 01:50:00,1.43096,1.43137,1.43056,1.43124,182600001.0
2006-11-01 01:55:00,1.43134,1.43166,1.43104,1.43153,178400000.0
2006-11-01 02:00:00,1.43124,1.43145,1.43052,1.43108,339900000.0
2006-11-01 02:05:00,1.4311,1.43202,1.43097,1.43148,624200002.0
2006-11-01 02:10:00,1.43122,1.4317,1.43119,1.43145,387000001.0
2006-11-01 02:15:00,1.43151,1.43265,1.43129,1.43227,610800000.0
2006-11-01 02:20:00,1.43234,1.4326,1.43208,1.43248,212200000.0
2006-11-01 02:25:00,1.4325,1.43282,1.4322,1.43246,318700000.0
2006-11-01 02:30:00,1.43265,1.43283,1.4322,1.43252,433600001.0
2006-11-01 02:35:00,1.43262,1.4327,1.43201,1.4322,269600001.0
2006-11-01 02:40:00,1.43223,1.43234,1.43189,1.43234,234200001.0
2006-11-01 02:45:00,1.43187,1.43298,1.43173,1.43239,617100001.0
2006-11-01 02:50:00,1.43252,1.4329,1.43205,1.4326,284100001.0
2006-11-01 02:55:00,1.43269,1.43269,1.43188,1.43191,233800001.0
2006-11-01 03:00:00,1.43173,1.43227,1.43157,1.43183,322600002.0
2006-11-01 03:05:00,1.43175,1.43215,1.43159,1.43204,344400005.0
2006-11-01 03:10:00,1.43159,1.43204,1.43154,1.43192,170400000.0
2006-11-01 03:15:00,1.43159,1.43203,1.43127,1.43199,176800000.0
2006-11-01 03:20:00,1.43148,1.432,1.43141,1.43149,313000000.0
2006-11-01 03:25:00,1.43195,1.43195,1.4314,1.4315,342400000.0
2006-11-01 03:30:00,1.43152,1.43205,1.43133,1.43146,194600000.0
2006-11-01 03:35:00,1.43165,1.43228,1.43157,1.43182,322800003.0
2006-11-01 03:40:00,1.43176,1.43231,1.43174,1.43213,397300001.0
2006-11-01 03:45:00,1.43213,1.43227,1.43166,1.43168,236100002.0
2006-11-01 03:50:00,1.43188,1.43206,1.43144,1.43164,418100002.0
2006-11-01 03:55:00,1.43193,1.4328,1.43153,1.43204,573300003.0
2006-11-01 04:00:00,1.43198,1.43218,1.4313,1.43153,546400001.0
2006-11-01 04:05:00,1.43135,1.43198,1.43127,1.43183,538800001.0
2006-11-01 04:10:00,1.43165,1.43191,1.43126,1.43146,381400002.0
2006-11-01 04:15:00,1.43152,1.43207,1.43099,1.43099,391500001.0
2006-11-01 04:20:00,1.43089,1.43121,1.43057,1.4306,445800001.0
2006-11-01 04:25:00,1.43041,1.43114,1.4303,1.43093,500300000.0
2006-11-01 04:30:00,1.43051,1.43122,1.43049,1.4311,242500000.0
2006-11-01 04:35:00,1.43098,1.4314,1.43057,1.43101,443700000.0
2006-11-01 04:40:00,1.43105,1.43126,1.43069,1.43106,289300001.0
2006-11-01 04:45:00,1.43083,1.43118,1.43042,1.43071,334200001.0
2006-11-01 04:50:00,1.43105,1.43134,1.43076,1.43085,211100001.0
2006-11-01 04:55:00,1.43116,1.43136,1.43049,1.43049,299900001.0
2006-11-01 05:00:00,1.43085,1.43099,1.43059,1.43071,445900000.0
2006-11-01 05:05:00,1.43041,1.43095,1.43028,1.43051,1189300003.0
2006-11-01 05:10:00,1.43056,1.43064,1.4301,1.43041,821400001.0
2006-11-01 05:15:00,1.4305,1.43073,1.43019,1.43035,884400001.0
2006-11-01 05:20:00,1.43041,1.43084,1.43025,1.43041,1247700004.0
2006-11-01 05:25:00,1.43061,1.43078,1.43033,1.43058,1088600002.0
2006-11-01 05:30:00,1.43043,1.43085,1.43028,1.43051,912700003.0
2006-11-01 05:35:00,1.4307,1.43108,1.43054,1.43098,689300001.0
2006-11-01 05:40:00,1.43075,1.4314,1.43034,1.43126,772800001.0
2006-11-01 05:45:00,1.43137,1.43207,1.43102,1.43174,1041600002.0
2006-11-01 05:50:00,1.4318,1.43265,1.43162,1.43248,1067200004.0
2006-11-01 05:55:00,1.43236,1.43343,1.43236,1.43323,747400001.0
2006-11-01 06:00:00,1.43322,1.43322,1.43203,1.43231,920600004.0
2006-11-01 06:05:00,1.43242,1.43253,1.43193,1.43216,1779300004.0
2006-11-01 06:10:00,1.43217,1.43244,1.43193,1.43209,1694100006.0
2006-11-01 06:15:00,1.43209,1.43334,1.43199,1.43334,969200002.0
2006-11-01 06:20:00,1.43344,1.43414,1.43321,1.43371,1365500003.0
2006-11-01 06:25:00,1.43382,1.43419,1.43375,1.43399,1380700002.0
2006-11-01 06:30:00,1.43396,1.43541,1.43393,1.43541,1094300005.0
2006-11-01 06:35:00,1.43537,1.43551,1.43452,1.43454,631700004.0
2006-11-01 06:40:00,1.43455,1.43598,1.43425,1.43568,1060000003.0
2006-11-01 06:45:00,1.43567,1.43606,1.43524,1.43577,1045300001.0
2006-11-01 06:50:00,1.43585,1.43653,1.43571,1.43588,1018700002.0
2006-11-01 06:55:00,1.43588,1.43624,1.4358,1.43606,1027000002.0
2006-11-01 07:00:00,1.43623,1.43652,1.43555,1.43562,1216400002.0
2006-11-01 07:05:00,1.43569,1.43569,1.43499,1.43525,943200000.0
2006-11-01 07:10:00,1.43531,1.43552,1.43507,1.43538,1902100006.0
2006-11-01 07:15:00,1.43581,1.43587,1.43533,1.43572,1425100002.0
2006-11-01 07:20:00,1.43586,1.43607,1.43556,1.43573,1782300006.0
2006-11-01 07:25:00,1.43573,1.43593,1.43556,1.43559,1190900004.0
2006-11-01 07:30:00,1.43563,1.43577,1.43531,1.43545,1769700001.0
2006-11-01 07:35:00,1.43547,1.43572,1.43516,1.43541,1289700001.0
2006-11-01 07:40:00,1.43539,1.43554,1.43507,1.43539,1751300002.0
2006-11-01 07:45:00,1.43541,1.43548,1.43486,1.43523,2889300006.0
2006-11-01 07:50:00,1.43527,1.43551,1.43507,1.43522,2155300011.0
2006-11-01 07:55:00,1.43516,1.4354,1.43458,1.43461,2913900011.0
2006-11-01 08:00:00,1.43464,1.4352,1.43452,1.43499,1905100002.0
2006-11-01 08:05:00,1.43534,1.43539,1.43485,1.43514,2364100005.0
2006-11-01 08:10:00,1.435,1.43559,1.4349,1.43524,1477100004.0
2006-11-01 08:15:00,1.43532,1.43613,1.43532,1.43612,1336800002.0
2006-11-01 08:20:00,1.43616,1.43636,1.43553,1.43558,1884100003.0
2006-11-01 08:25:00,1.43556,1.43588,1.43527,1.43573,2198600003.0
2006-11-01 08:30:00,1.43555,1.43603,1.43541,1.43567,1742200002.0
2006-11-01 08:35:00,1.43566,1.43617,1.43558,1.43599,2140200005.0
2006-11-01 08:40:00,1.4359,1.43639,1.43578,1.43613,2171300005.0
2006-11-01 08:45:00,1.4362,1.43648,1.436,1.43618,2890700009.0
2006-11-01 08:50:00,1.43642,1.43722,1.43617,1.43684,2950600007.0
2006-11-01 08:55:00,1.4372,1.43803,1.43705,1.43786,2426700003.0
2006-11-01 09:00:00,1.43791,1.43838,1.43778,1.43795,2863600009.0
2006-11-01 09:05:00,1.43794,1.43859,1.43755,1.43846,1981400004.0
2006-11-01 09:10:00,1.43837,1.43884,1.43826,1.43863,2145700006.0
2006-11-01 09:15:00,1.43857,1.43913,1.43848,1.43874,2259000005.0
2006-11-01 09:20:00,1.43883,1.43919,1.4388,1.43889,1637700002.0
2006-11-01 09:25:00,1.4389,1.43893,1.43799,1.43856,2198400002.0
2006-11-01 09:30:00,1.43859,1.43889,1.43816,1.43879,2093400004.0
2006-11-01 09:35:00,1.43889,1.44164,1.43889,1.44095,1963900005.0
2006-11-01 09:40:00,1.44095,1.44275,1.44059,1.44253,1915700000.0
2006-11-01 09:45:00,1.44267,1.4429,1.44209,1.4422,2312200006.0
2006-11-01 09:50:00,1.44208,1.44284,1.44179,1.44224,2372000003.0
2006-11-01 09:55:00,1.44223,1.44223,1.44098,1.44173,3041800006.0
2006-11-01 10:00:00,1.4418,1.44204,1.44144,1.44195,2330200003.0
2006-11-01 10:05:00,1.44181,1.44253,1.44174,1.44202,2420600008.0
2006-11-01 10:10:00,1.44197,1.44262,1.44186,1.44186,2282800004.0
2006-11-01 10:15:00,1.44204,1.44208,1.44103,1.44114,1841300002.0
2006-11-01 10:20:00,1.44086,1.44197,1.44068,1.44158,2167000004.0
2006-11-01 10:25:00,1.44172,1.44185,1.44102,1.44108,2577700007.0
2006-11-01 10:30:00,1.44104,1.44146,1.44082,1.44116,2665100007.0
2006-11-01 10:35:00,1.44119,1.44146,1.44065,1.44099,2463100003.0
2006-11-01 10:40:00,1.44084,1.44127,1.44052,1.44072,2250100004.0
2006-11-01 10:45:00,1.44068,1.44111,1.4401,1.44027,2122900004.0
2006-11-01 10:50:00,1.44011,1.44054,1.43978,1.44039,2129300002.0
2006-11-01 10:55:00,1.44035,1.44044,1.43992,1.43998,2637200007.0
2006-11-01 11:00:00,1.44012,1.44044,1.43978,1.44003,2526400009.0
2006-11-01 11:05:00,1.44008,1.44018,1.4396,1.43975,2296400006.0
2006-11-01 11:10:00,1.43981,1.44021,1.43972,1.43994,2360800002.0
2006-11-01 11:15:00,1.43992,1.44024,1.43963,1.43997,2166300004.0
2006-11-01 11:20:00,1.43998,1.44041,1.4396,1.43976,2671600004.0
2006-11-01 11:25:00,1.43979,1.43999,1.43949,1.43971,2307300002.0
2006-11-01 11:30:00,1.43962,1.43963,1.43877,1.43884,2666200009.0
2006-11-01 11:35:00,1.43894,1.43998,1.43882,1.4397,2635000004.0
2006-11-01 11:40:00,1.43977,1.44003,1.43908,1.43983,3048700006.0
2006-11-01 11:45:00,1.44014,1.44119,1.44014,1.44073,2589800008.0
2006-11-01 11:50:00,1.44082,1.44115,1.44051,1.4406,1386800000.0
2006-11-01 11:55:00,1.44075,1.44184,1.44042,1.4416,2136400004.0
2006-11-01 12:00:00,1.44182,1.44226,1.44154,1.44186,2088700007.0
2006-11-01 12:05:00,1.44187,1.44187,1.44088,1.44126,1979400002.0
2006-11-01 12:10:00,1.44117,1.44161,1.44065,1.44092,2017400002.0
2006-11-01 12:15:00,1.44086,1.44157,1.44078,1.44123,1735700002.0
2006-11-01 12:20:00,1.44125,1.44148,1.44043,1.4406,2053900005.0
2006-11-01 12:25:00,1.44082,1.44125,1.44072,1.44098,2518500002.0
2006-11-01 12:30:00,1.44075,1.44109,1.44047,1.44062,2504500003.0
2006-11-01 12:35:00,1.441,1.44188,1.44094,1.44125,2704000008.0
2006-11-01 12:40:00,1.44124,1.44138,1.44073,1.44107,2043700005.0
2006-11-01 12:45:00,1.44108,1.4413,1.44063,1.44124,2348400007.0
2006-11-01 12:50:00,1.44144,1.44153,1.44046,1.44046,1868500001.0
2006-11-01 12:55:00,1.44051,1.44108,1.44021,1.44081,2437600005.0
2006-11-01 13:00:00,1.44072,1.44072,1.43997,1.4404,1626100003.0
2006-11-01 13:05:00,1.44026,1.44072,1.44015,1.44044,1338200002.0
2006-11-01 13:10:00,1.44046,1.44051,1.43992,1.44045,1558900002.0
2006-11-01 13:15:00,1.44033,1.44046,1.44,1.44017,1321000002.0
2006-11-01 13:20:00,1.44019,1.44029,1.43982,1.43988,1040600001.0
2006-11-01 13:25:00,1.43981,1.43997,1.43922,1.43942,1726000006.0
2006-11-01 13:30:00,1.43952,1.43995,1.43935,1.43956,2025500002.0
2006-11-01 13:35:00,1.43969,1.44002,1.43967,1.4398,2018600007.0
2006-11-01 13:40:00,1.43963,1.4402,1.43961,1.44013,1236000004.0
2006-11-01 13:45:00,1.44015,1.44126,1.44001,1.44103,1900600006.0
2006-11-01 13:50:00,1.44108,1.44186,1.44097,1.44179,1926500005.0
2006-11-01 13:55:00,1.44181,1.44327,1.44167,1.44318,1803900007.0
2006-11-01 14:00:00,1.44325,1.44458,1.44319,1.44368,1788800002.0
2006-11-01 14:05:00,1.44392,1.44468,1.44333,1.44436,1630600006.0
2006-11-01 14:10:00,1.44432,1.44432,1.44344,1.44386,1046700002.0
2006-11-01 14:15:00,1.44392,1.44636,1.44377,1.44636,1980200004.0
2006-11-01 14:20:00,1.44651,1.44651,1.44559,1.44574,1818100002.0
2006-11-01 14:25:00,1.44573,1.44684,1.44548,1.44682,1668400000.0
2006-11-01 14:30:00,1.44683,1.44698,1.44583,1.44622,215400002.0
2006-11-01 14:35:00,1.44655,1.44655,1.4455,1.44554,184000000.0
2006-11-01 14:40:00,1.44535,1.44596,1.44515,1.44596,229400000.0
2006-11-01 14:45:00,1.44599,1.44652,1.44572,1.44611,201600000.0
2006-11-01 14:50:00,1.44592,1.44628,1.44523,1.44529,181800000.0
2006-11-01 14:55:00,1.44547,1.44561,1.4451,1.4453,225700000.0
2006-11-01 15:00:00,1.4453,1.4462,1.44491,1.4462,195600000.0
2006-11-01 15:05:00,1.44617,1.44656,1.44573,1.44638,196100000.0
2006-11-01 15:10:00,1.44628,1.44687,1.44586,1.44595,158200000.0
2006-11-01 15:15:00,1.4457,1.44619,1.44529,1.44583,185400000.0
2006-11-01 15:20:00,1.44578,1.44734,1.44578,1.44698,179000000.0
2006-11-01 15:25:00,1.44696,1.4474,1.44649,1.44649,219500000.0
2006-11-01 15:30:00,1.44644,1.44644,1.44542,1.44566,260600000.0
2006-11-01 15:35:00,1.44555,1.44593,1.4447,1.44593,236300002.0
2006-11-01 15:40:00,1.44616,1.44622,1.44459,1.44472,163300000.0
2006-11-01 15:45:00,1.44441,1.44466,1.44402,1.44446,207200000.0
2006-11-01 15:50:00,1.44429,1.44441,1.44383,1.44392,201500001.0
2006-11-01 15:55:00,1.44422,1.44459,1.44395,1.44419,203800001.0
2006-11-01 16:00:00,1.44408,1.44421,1.44293,1.44299,163300000.0
2006-11-01 16:05:00,1.44313,1.44341,1.4425,1.44321,197000000.0
2006-11-01 16:10:00,1.44327,1.44375,1.44295,1.44337,190400000.0
2006-11-01 16:15:00,1.44299,1.44374,1.44288,1.4436,152900000.0
2006-11-01 16:20:00,1.44349,1.44385,1.44325,1.44373,243300002.0
2006-11-01 16:25:00,1.4438,1.44422,1.44321,1.4437,181700000.0
2006-11-01 16:30:00,1.44348,1.44493,1.44333,1.44446,205400000.0
2006-11-01 16:35:00,1.44449,1.4445,1.44405,1.4443,201600001.0
2006-11-01 16:40:00,1.44408,1.44448,1.44359,1.44448,184900001.0
2006-11-01 16:45:00,1.44427,1.44508,1.44397,1.44493,268800001.0
2006-11-01 16:50:00,1.44493,1.44538,1.44437,1.4445,237600001.0
2006-11-01 16:55:00,1.44456,1.44499,1.4443,1.44493,197000000.0
2006-11-01 17:00:00,1.44415,1.44693,1.44415,1.44644,194400000.0
2006-11-01 17:05:00,1.44636,1.44645,1.44257,1.44289,195600001.0
2006-11-01 17:10:00,1.44281,1.44343,1.4426,1.44277,153000000.0
2006-11-01 17:15:00,1.44291,1.44435,1.44254,1.44393,178400000.0
2006-11-01 17:20:00,1.44379,1.44455,1.44296,1.44434,157400000.0
2006-11-01 17:25:00,1.44416,1.44466,1.44316,1.44364,213200001.0
2006-11-01 17:30:00,1.44384,1.44395,1.44317,1.44373,214900001.0
2006-11-01 17:35:00,1.44369,1.44387,1.44292,1.44371,215400000.0
2006-11-01 17:40:00,1.44341,1.44397,1.44318,1.44366,192800000.0
2006-11-01 17:45:00,1.44375,1.4441,1.44287,1.44325,186900000.0
2006-11-01 17:50:00,1.44337,1.44337,1.44241,1.44321,155400000.0
2006-11-01 17:55:00,1.44328,1.44347,1.44256,1.44303,255000000.0
2006-11-01 18:00:00,1.44353,1.44403,1.44313,1.44381,242300000.0
2006-11-01 18:05:00,1.44389,1.444,1.44351,1.4437,214300000.0
2006-11-01 18:10:00,1.44366,1.44392,1.44321,1.44381,171800000.0
2006-11-01 18:15:00,1.44352,1.44447,1.44339,1.44378,215200000.0
2006-11-01 18:20:00,1.44377,1.44416,1.44354,1.44371,183500000.0
2006-11-01 18:25:00,1.44398,1.44438,1.44362,1.44435,211200001.0
2006-11-01 18:30:00,1.44447,1.44447,1.44383,1.44426,192500001.0
2006-11-01 18:35:00,1.44431,1.44449,1.44392,1.44433,190800000.0
2006-11-01 18:40:00,1.44439,1.4446,1.44359,1.44369,202600002.0
2006-11-01 18:45:00,1.44384,1.44421,1.44341,1.44392,170300000.0
2006-11-01 18:50:00,1.444,1.44536,1.444,1.44532,214300000.0
2006-11-01 18:55:00,1.44555,1.44578,1.44411,1.44436,200600001.0
2006-11-01 19:00:00,1.44455,1.44508,1.44426,1.44491,185400000.0
2006-11-01 19:05:00,1.44505,1.44596,1.44505,1.44549,194200001.0
2006-11-01 19:10:00,1.44562,1.44632,1.44549,1.44608,205700001.0
2006-11-01 19:15:00,1.44597,1.44622,1.44558,1.44621,197100000.0
2006-11-01 19:20:00,1.44628,1.44646,1.44599,1.44606,209800000.0
2006-11-01 19:25:00,1.44623,1.44626,1.44549,1.44604,177500001.0
2006-11-01 19:30:00,1.44618,1.44674,1.44598,1.44658,185900000.0
2006-11-01 19:35:00,1.44654,1.44657,1.44575,1.44643,161000000.0
2006-11-01 19:40:00,1.44638,1.44649,1.44596,1.44608,215800000.0
2006-11-01 19:45:00,1.44592,1.4462,1.44506,1.44512,275100002.0
2006-11-01 19:50:00,1.44542,1.44589,1.44522,1.44567,198200000.0
2006-11-01 19:55:00,1.44552,1.44644,1.44543,1.44634,190500000.0
2006-11-01 20:00:00,1.44642,1.44702,1.44607,1.44663,225700001.0
2006-11-01 20:05:00,1.4466,1.44702,1.44638,1.4469,168800000.0
2006-11-01 20:10:00,1.44648,1.4471,1.44627,1.44684,186900000.0
2006-11-01 20:15:00,1.44681,1.44684,1.44618,1.44653,205900000.0
2006-11-01 20:20:00,1.44652,1.44661,1.44604,1.44625,164600000.0
2006-11-01 20:25:00,1.44646,1.44697,1.44612,1.44678,220300000.0
2006-11-01 20:30:00,1.44688,1.44694,1.4461,1.44674,235600002.0
2006-11-01 20:35:00,1.44665,1.44699,1.44577,1.44592,255300001.0
2006-11-01 20:40:00,1.44608,1.44628,1.44568,1.44599,219200000.0
2006-11-01 20:45:00,1.44577,1.44615,1.44568,1.44579,201100000.0
2006-11-01 20:50:00,1.44571,1.44619,1.44554,1.44597,180500002.0
2006-11-01 20:55:00,1.44611,1.44652,1.4458,1.44601,173200000.0
2006-11-01 21:00:00,1.4457,1.4457,1.44496,1.44551,200100001.0
2006-11-01 21:05:00,1.44533,1.44588,1.44515,1.44561,190600000.0
2006-11-01 21:10:00,1.44577,1.44601,1.44526,1.44536,227700000.0
2006-11-01 21:15:00,1.44538,1.44573,1.44506,1.44546,213500000.0
2006-11-01 21:20:00,1.44554,1.4461,1.44524,1.44581,209600000.0
2006-11-01 21:25:00,1.44589,1.44618,1.44576,1.44595,173700000.0
2006-11-01 21:30:00,1.44608,1.44659,1.44606,1.44657,151100000.0
2006-11-01 21:35:00,1.44653,1.44711,1.44622,1.44687,193600001.0
2006-11-01 21:40:00,1.44673,1.44775,1.4467,1.44729,185000000.0
2006-11-01 21:45:00,1.44718,1.44777,1.44718,1.44777,181300000.0
2006-11-01 21:50:00,1.4478,1.44794,1.44742,1.44761,215900000.0
2006-11-01 21:55:00,1.44762,1.44786,1.44736,1.44759,219000000.0
2006-11-01 22:00:00,1.44767,1.44768,1.44708,1.44723,198800001.0
2006-11-01 22:05:00,1.4472,1.44725,1.44587,1.44613,207300001.0
2006-11-01 22:10:00,1.44609,1.44635,1.44531,1.44571,200800000.0
2006-11-01 22:15:00,1.44565,1.44632,1.44561,1.44591,197600001.0
2006-11-01 22:20:00,1.44608,1.44624,1.4457,1.44597,189900000.0
2006-11-01 22:25:00,1.44584,1.44633,1.44566,1.44614,188500000.0
2006-11-01 22:30:00,1.44611,1.44611,1.44517,1.44529,219300000.0
2006-11-01 22:35:00,1.44531,1.44548,1.44477,1.44516,185600000.0
2006-11-01 22:40:00,1.44519,1.44554,1.44478,1.44554,209900000.0
2006-11-01 22:45:00,1.44551,1.44564,1.44488,1.44519,181900000.0
2006-11-01 22:50:00,1.44531,1.44539,1.44459,1.44459,184200001.0
2006-11-01 22:55:00,1.44485,1.44566,1.44457,1.44566,184100001.0
2006-11-01 23:00:00,1.44557,1.44557,1.44492,1.44533,188800001.0
2006-11-01 23:05:00,1.44551,1.44563,1.44507,1.44538,193700002.0
2006-11-01 23:10:00,1.44532,1.4456,1.44433,1.44522,216400000.0
2006-11-01 23:15:00,1.4453,1.44549,1.44463,1.44469,265500001.0
2006-11-01 23:20:00,1.44464,1.44483,1.44406,1.44452,185600000.0
2006-11-01 23:25:00,1.44458,1.44484,1.44418,1.44473,259800001.0
2006-11-01 23:30:00,1.44466,1.44524,1.44452,1.44473,195500001.0
2006-11-01 23:35:00,1.44497,1.44525,1.44472,1.44496,196500002.0
2006-11-01 23:40:00,1.4452,1.4452,1.44412,1.44418,173700000.0
2006-11-01 23:45:00,1.44397,1.44481,1.4439,1.44412,225700000.0
2006-11-01 23:50:00,1.44407,1.44416,1.44309,1.44309,178500002.0
2006-11-01 23:55:00,1.44359,1.44403,1.44348,1.44372,208800001.0
2006-11-02 00:00:00,1.44359,1.44393,1.44265,1.44281,209700000.0
2006-11-02 00:05:00,1.44278,1.44329,1.4427,1.44285,179300000.0
2006-11-02 00:10:00,1.44295,1.44332,1.44246,1.44332,179900000.0
2006-11-02 00:15:00,1.44309,1.44373,1.44309,1.44342,157400000.0
2006-11-02 00:20:00,1.44341,1.44351,1.44282,1.44336,179400001.0
2006-11-02 00:25:00,1.44319,1.44345,1.44302,1.44318,209800001.0
2006-11-02 00:30:00,1.44295,1.44361,1.44295,1.4434,187400001.0
2006-11-02 00:35:00,1.44364,1.44416,1.44337,1.44395,170200000.0
2006-11-02 00:40:00,1.44391,1.44431,1.44371,1.44417,172700000.0
2006-11-02 00:45:00,1.44416,1.44437,1.44389,1.44416,204100000.0
2006-11-02 00:50:00,1.44425,1.44469,1.44408,1.44449,191700001.0
2006-11-02 00:55:00,1.44451,1.44474,1.44414,1.44446,181500000.0
2006-11-02 01:00:00,1.44448,1.44466,1.44408,1.44449,186300001.0
2006-11-02 01:05:00,1.4445,1.44458,1.4441,1.44435,240900002.0
2006-11-02 01:10:00,1.44416,1.44416,1.44323,1.4439,155100000.0
2006-11-02 01:15:00,1.44392,1.444,1.44356,1.44371,180900000.0
2006-11-02 01:20:00,1.44387,1.44395,1.44295,1.44343,194000000.0
2006-11-02 01:25:00,1.44338,1.44397,1.44311,1.44382,215500000.0
2006-11-02 01:30:00,1.44402,1.44402,1.44287,1.44325,161700000.0
2006-11-02 01:35:00,1.44324,1.44354,1.44294,1.44348,215500000.0
2006-11-02 01:40:00,1.44344,1.44377,1.4431,1.44368,169000000.0
2006-11-02 01:45:00,1.44367,1.44411,1.44345,1.4439,228500003.0
2006-11-02 01:50:00,1.444,1.44413,1.44365,1.44385,194600001.0
2006-11-02 01:55:00,1.4439,1.44405,1.44349,1.444,198200000.0
2006-11-02 02:00:00,1.44387,1.44404,1.44331,1.44362,320800000.0
2006-11-02 02:05:00,1.44358,1.4439,1.44328,1.44376,647700002.0
2006-11-02 02:10:00,1.44349,1.44399,1.44349,1.44399,413600001.0
2006-11-02 02:15:00,1.44392,1.44434,1.44368,1.44401,580600002.0
2006-11-02 02:20:00,1.44415,1.44434,1.44357,1.4438,234600001.0
2006-11-02 02:25:00,1.44364,1.444,1.4433,1.44373,388000003.0
2006-11-02 02:30:00,1.44383,1.44383,1.44307,1.44356,385300001.0
2006-11-02 02:35:00,1.44368,1.44386,1.44288,1.44318,288100001.0
2006-11-02 02:40:00,1.44322,1.4433,1.44261,1.44291,185700000.0
2006-11-02 02:45:00,1.44239,1.44325,1.44216,1.44221,613200002.0
2006-11-02 02:50:00,1.4426,1.44275,1.44185,1.4423,292200000.0
2006-11-02 02:55:00,1.4424,1.44248,1.44202,1.44219,249200000.0
2006-11-02 03:00:00,1.44222,1.44293,1.44216,1.44253,330200000.0
2006-11-02 03:05:00,1.44235,1.44296,1.44223,1.4429,315100001.0
2006-11-02 03:10:00,1.44237,1.44306,1.44237,1.44278,243300001.0
2006-11-02 03:15:00,1.44235,1.44285,1.44203,1.44271,197500001.0
2006-11-02 03:20:00,1.44227,1.44296,1.44227,1.44296,273200000.0
2006-11-02 03:25:00,1.44342,1.44342,1.44246,1.44284,422200003.0
2006-11-02 03:30:00,1.44277,1.44314,1.44233,1.44248,223000000.0
2006-11-02 03:35:00,1.44256,1.44273,1.44217,1.44239,266400001.0
2006-11-02 03:40:00,1.44257,1.44325,1.44257,1.44286,373700002.0
2006-11-02 03:45:00,1.44285,1.44325,1.4426,1.443,208800001.0
2006-11-02 03:50:00,1.44317,1.44334,1.44238,1.44256,325900000.0
2006-11-02 03:55:00,1.44284,1.44337,1.44247,1.4431,607700001.0
2006-11-02 04:00:00,1.44317,1.44379,1.4427,1.44288,551800001.0
2006-11-02 04:05:00,1.44272,1.44363,1.44249,1.44349,533600000.0
2006-11-02 04:10:00,1.44338,1.44392,1.44315,1.4438,445500002.0
2006-11-02 04:15:00,1.44381,1.4442,1.44374,1.44412,358400000.0
2006-11-02 04:20:00,1.44403,1.44408,1.44337,1.44375,508500002.0
2006-11-02 04:25:00,1.44379,1.44434,1.44352,1.44392,503000000.0
2006-11-02 04:30:00,1.44371,1.44417,1.44371,1.44415,248700001.0
2006-11-02 04:35:00,1.44402,1.44423,1.44351,1.44371,474300000.0
2006-11-02 04:40:00,1.4436,1.44406,1.44348,1.44397,291100000.0
2006-11-02 04:45:00,1.44369,1.44426,1.44322,1.4438,275400000.0
2006-11-02 04:50:00,1.44416,1.44465,1.44387,1.44424,217600000.0
2006-11-02 04:55:00,1.44459,1.4447,1.44367,1.44368,271000001.0
2006-11-02 05:00:00,1.44396,1.44449,1.44364,1.44391,453400002.0
2006-11-02 05:05:00,1.44391,1.44435,1.44384,1.44403,1166100005.0
2006-11-02 05:10:00,1.44408,1.44421,1.44388,1.44401,870400004.0
2006-11-02 05:15:00,1.44413,1.44425,1.44382,1.4439,913300002.0
2006-11-02 05:20:00,1.44379,1.44418,1.44369,1.44372,1122400001.0
2006-11-02 05:25:00,1.44395,1.4443,1.44375,1.444,1041000003.0
2006-11-02 05:30:00,1.44402,1.44437,1.44372,1.44374,825900003.0
2006-11-02 05:35:00,1.44411,1.44418,1.44382,1.44393,679900000.0
2006-11-02 05:40:00,1.44382,1.44423,1.44378,1.44387,723800001.0
2006-11-02 05:45:00,1.44393,1.44445,1.44393,1.44405,1002000002.0
2006-11-02 05:50:00,1.44399,1.44441,1.44399,1.44421,934500001.0
2006-11-02 05:55:00,1.44406,1.44439,1.44387,1.44401,756400003.0
2006-11-02 06:00:00,1.44407,1.44423,1.44374,1.44394,843600002.0
2006-11-02 06:05:00,1.4439,1.44412,1.44364,1.44388,1842300007.0
2006-11-02 06:10:00,1.44395,1.4441,1.44361,1.44372,1780600003.0
2006-11-02 06:15:00,1.44365,1.4437,1.443,1.44308,974500003.0
2006-11-02 06:20:00,1.44298,1.44325,1.44276,1.44289,1388600000.0
2006-11-02 06:25:00,1.44275,1.44308,1.44255,1.44283,1321600000.0
2006-11-02 06:30:00,1.44281,1.44324,1.44278,1.44318,1097500005.0
2006-11-02 06:35:00,1.443,1.44317,1.44283,1.44291,570800001.0
2006-11-02 06:40:00,1.44299,1.44329,1.4429,1.44306,1031600001.0
2006-11-02 06:45:00,1.4431,1.44345,1.44297,1.44322,942400001.0
2006-11-02 06:50:00,1.44322,1.44365,1.44286,1.4433,1007600001.0
2006-11-02 06:55:00,1.44328,1.44351,1.44303,1.44319,944900001.0
2006-11-02 07:00:00,1.44338,1.44381,1.44311,1.44368,1340600002.0
2006-11-02 07:05:00,1.44385,1.4439,1.44354,1.44364,939100001.0
2006-11-02 07:10:00,1.44376,1.44376,1.44332,1.44354,1860600003.0
2006-11-02 07:15:00,1.44378,1.44392,1.44334,1.44376,1427700002.0
2006-11-02 07:20:00,1.44372,1.44372,1.44328,1.4435,1781600002.0
2006-11-02 07:25:00,1.44352,1.44358,1.44317,1.44318,1278000001.0
2006-11-02 07:30:00,1.44321,1.44362,1.44306,1.44328,2064200004.0
2006-11-02 07:35:00,1.44325,1.44373,1.44287,1.44299,1357700005.0
2006-11-02 07:40:00,1.4428,1.4436,1.44271,1.44336,1881800006.0
2006-11-02 07:45:00,1.44343,1.44372,1.443,1.4431,2672000004.0
2006-11-02 07:50:00,1.4433,1.44391,1.4433,1.44364,1840900007.0
2006-11-02 07:55:00,1.44373,1.44407,1.44366,1.44389,2872400009.0
2006-11-02 08:00:00,1.44398,1.44428,1.44365,1.44418,1889200003.0
2006-11-02 08:05:00,1.44422,1.44453,1.44396,1.44411,2378300008.0
2006-11-02 08:10:00,1.44411,1.44477,1.44384,1.44448,1520600003.0
2006-11-02 08:15:00,1.44434,1.44457,1.44359,1.44408,1293200001.0
2006-11-02 08:20:00,1.44402,1.44425,1.4438,1.44397,1890500005.0
2006-11-02 08:25:00,1.44399,1.44434,1.44377,1.44382,2362400008.0
2006-11-02 08:30:00,1.44376,1.44391,1.44303,1.44305,1908900005.0
2006-11-02 08:35:00,1.4431,1.44362,1.44277,1.44289,2103600003.0
2006-11-02 08:40:00,1.44268,1.44293,1.44174,1.44183,1956100002.0
2006-11-02 08:45:00,1.44193,1.44218,1.44116,1.44136,2825800008.0
2006-11-02 08:50:00,1.44155,1.44193,1.44125,1.44171,3028000005.0
2006-11-02 08:55:00,1.44176,1.44198,1.44114,1.4417,2425700007.0
2006-11-02 09:00:00,1.44165,1.44208,1.4411,1.44143,2740700004.0
2006-11-02 09:05:00,1.44159,1.44197,1.44148,1.44188,1975800003.0
2006-11-02 09:10:00,1.44188,1.4422,1.4416,1.4418,2221000004.0
2006-11-02 09:15:00,1.44187,1.4422,1.44141,1.44145,2205000005.0
2006-11-02 09:20:00,1.44142,1.44163,1.4411,1.4411,1618000003.0
2006-11-02 09:25:00,1.44115,1.44147,1.44068,1.44137,2278100004.0
2006-11-02 09:30:00,1.44133,1.44146,1.44099,1.44124,2154300004.0
2006-11-02 09:35:00,1.44131,1.44155,1.44098,1.44108,1969100003.0
2006-11-02 09:40:00,1.44114,1.44172,1.44114,1.44122,2313700007.0
2006-11-02 09:45:00,1.44155,1.44203,1.44142,1.44178,2229900007.0
2006-11-02 09:50:00,1.44162,1.44198,1.44127,1.44187,2185900003.0
2006-11-02 09:55:00,1.44185,1.44208,1.44136,1.44205,2800700001.0
2006-11-02 10:00:00,1.44184,1.44251,1.44166,1.44251,2297900004.0
2006-11-02 10:05:00,1.44233,1.44341,1.44219,1.44334,2572100006.0
2006-11-02 10:10:00,1.44327,1.44352,1.4431,1.44333,2409100007.0
2006-11-02 10:15:00,1.44327,1.44392,1.4432,1.44382,1946600006.0
2006-11-02 10:20:00,1.44375,1.44394,1.44328,1.44346,2182000002.0
2006-11-02 10:25:00,1.44354,1.44409,1.44316,1.44353,2510400005.0
2006-11-02 10:30:00,1.4437,1.4442,1.44358,1.44411,2675200004.0
2006-11-02 10:35:00,1.44411,1.44419,1.44315,1.44367,2503800003.0
2006-11-02 10:40:00,1.44362,1.44375,1.44328,1.44351,2374700005.0
2006-11-02 10:45:00,1.44349,1.44398,1.44335,1.44368,2172300008.0
2006-11-02 10:50:00,1.44362,1.44386,1.4431,1.44365,2197900003.0
2006-11-02 10:55:00,1.44376,1.44455,1.44375,1.44425,2478400007.0
2006-11-02 11:00:00,1.44432,1.44471,1.44405,1.44464,2377700006.0
2006-11-02 11:05:00,1.44468,1.44497,1.44444,1.44449,2301600006.0
2006-11-02 11:10:00,1.4445,1.44471,1.44401,1.44403,2395300002.0
2006-11-02 11:15:00,1.44415,1.44452,1.4441,1.44434,2113000004.0
2006-11-02 11:20:00,1.44417,1.44466,1.44396,1.44445,2506000004.0
2006-11-02 11:25:00,1.44467,1.44555,1.44454,1.44525,2421400003.0
2006-11-02 11:30:00,1.4453,1.44599,1.44483,1.44487,2710700011.0
2006-11-02 11:35:00,1.44512,1.44535,1.44472,1.44475,2779500007.0
2006-11-02 11:40:00,1.44473,1.44491,1.44419,1.44467,3144200009.0
2006-11-02 11:45:00,1.44475,1.44564,1.44458,1.44552,2513600002.0
2006-11-02 11:50:00,1.44549,1.44569,1.44528,1.44548,1415500006.0
2006-11-02 11:55:00,1.44545,1.44581,1.44503,1.44556,2269600003.0
2006-11-02 12:00:00,1.44565,1.44613,1.44476,1.44481,2171400003.0
2006-11-02 12:05:00,1.44492,1.44511,1.44439,1.44463,2037800004.0
2006-11-02 12:10:00,1.44467,1.44512,1.44446,1.44493,1954400004.0
2006-11-02 12:15:00,1.44486,1.44556,1.4448,1.44542,1592100002.0
2006-11-02 12:20:00,1.4454,1.44555,1.44505,1.4453,2018800006.0
2006-11-02 12:25:00,1.44539,1.44567,1.44507,1.4452,2593000007.0
2006-11-02 12:30:00,1.44505,1.44572,1.44499,1.44546,2685600005.0
2006-11-02 12:35:00,1.44556,1.44556,1.44499,1.44513,2826900007.0
2006-11-02 12:40:00,1.44508,1.44554,1.44496,1.44528,1998300001.0
2006-11-02 12:45:00,1.44503,1.44503,1.44429,1.44455,2357200007.0
2006-11-02 12:50:00,1.44454,1.44454,1.44399,1.44417,1955500006.0
2006-11-02 12:55:00,1.44422,1.44448,1.44386,1.44433,2296600006.0
2006-11-02 13:00:00,1.44446,1.44465,1.44429,1.4443,1584000001.0
2006-11-02 13:05:00,1.44452,1.44454,1.44397,1.44414,1275200003.0
2006-11-02 13:10:00,1.44411,1.44439,1.44394,1.44424,1571300003.0
2006-11-02 13:15:00,1.44422,1.44476,1.44394,1.44453,1340300001.0
2006-11-02 13:20:00,1.44449,1.44466,1.44398,1.44452,1091400002.0
2006-11-02 13:25:00,1.44454,1.44465,1.44391,1.44424,1701600010.0
2006-11-02 13:30:00,1.4443,1.44484,1.44399,1.44451,2180300009.0
2006-11-02 13:35:00,1.44453,1.44562,1.44437,1.44549,2052700004.0
2006-11-02 13:40:00,1.44524,1.44571,1.44509,1.44562,1134100003.0
2006-11-02 13:45:00,1.44574,1.44576,1.44515,1.44533,1877500002.0
2006-11-02 13:50:00,1.44533,1.44559,1.44501,1.44532,1902200002.0
2006-11-02 13:55:00,1.44541,1.44581,1.44519,1.44556,1817800005.0
2006-11-02 14:00:00,1.44533,1.44565,1.4452,1.4452,1892100003.0
2006-11-02 14:05:00,1.44525,1.44591,1.44517,1.44582,1748600005.0
2006-11-02 14:10:00,1.44592,1.44599,1.44556,1.44579,1044500001.0
2006-11-02 14:15:00,1.44574,1.44622,1.44544,1.44612,2004400005.0
2006-11-02 14:20:00,1.44618,1.4463,1.44565,1.44591,1823400004.0
2006-11-02 14:25:00,1.44617,1.44683,1.44583,1.44672,1741000003.0
2006-11-02 14:30:00,1.44682,1.44696,1.44623,1.44695,206100000.0
2006-11-02 14:35:00,1.44707,1.44707,1.44583,1.4461,163900000.0
2006-11-02 14:40:00,1.44606,1.44634,1.4456,1.44623,206100000.0
2006-11-02 14:45:00,1.44608,1.44683,1.44589,1.44671,203200000.0
2006-11-02 14:50:00,1.44646,1.44695,1.44618,1.44621,163700000.0
2006-11-02 14:55:00,1.44654,1.44724,1.4464,1.44718,196500000.0
2006-11-02 15:00:00,1.44749,1.44754,1.44635,1.44694,173600000.0
2006-11-02 15:05:00,1.44695,1.44793,1.44659,1.4476,219600000.0
2006-11-02 15:10:00,1.44755,1.44844,1.44733,1.44795,221900002.0
2006-11-02 15:15:00,1.44808,1.44845,1.44766,1.44827,173300000.0
2006-11-02 15:20:00,1.4486,1.4487,1.44792,1.44843,118600000.0
2006-11-02 15:25:00,1.44854,1.44913,1.44834,1.44896,174000000.0
2006-11-02 15:30:00,1.44891,1.44921,1.44804,1.44881,197600000.0
2006-11-02 15:35:00,1.4487,1.44897,1.44815,1.44815,232600001.0
2006-11-02 15:40:00,1.44855,1.44889,1.44747,1.44877,206300000.0
2006-11-02 15:45:00,1.44877,1.44987,1.44847,1.44967,194900000.0
2006-11-02 15:50:00,1.4497,1.45006,1.44903,1.44926,199700001.0
2006-11-02 15:55:00,1.44934,1.44968,1.44891,1.44923,188900001.0
2006-11-02 16:00:00,1.4493,1.44992,1.44903,1.44946,195900000.0
2006-11-02 16:05:00,1.44944,1.45048,1.44944,1.45012,207500001.0
2006-11-02 16:10:00,1.45015,1.45037,1.44989,1.45031,160300000.0
2006-11-02 16:15:00,1.45001,1.45039,1.44961,1.44988,166600000.0
2006-11-02 16:20:00,1.44979,1.44998,1.4488,1.44894,203100000.0
2006-11-02 16:25:00,1.44899,1.449,1.44835,1.44886,206600000.0
2006-11-02 16:30:00,1.4488,1.44903,1.44803,1.44877,202500000.0
2006-11-02 16:35:00,1.44875,1.44921,1.44838,1.44864,222100000.0
2006-11-02 16:40:00,1.44857,1.44959,1.44853,1.44897,188700000.0
2006-11-02 16:45:00,1.44868,1.4496,1.44862,1.44956,243800000.0
2006-11-02 16:50:00,1.44969,1.45006,1.44953,1.44973,232000002.0
2006-11-02 16:55:00,1.44989,1.45058,1.44967,1.45036,176600000.0
2006-11-02 17:00:00,1.44952,1.45048,1.44951,1.44954,223100001.0
2006-11-02 17:05:00,1.44933,1.44977,1.44898,1.44951,178200000.0
2006-11-02 17:10:00,1.4494,1.44953,1.44908,1.44928,195600000.0
2006-11-02 17:15:00,1.4496,1.45003,1.44917,1.44966,182200000.0
2006-11-02 17:20:00,1.44935,1.45019,1.44922,1.44994,214600000.0
2006-11-02 17:25:00,1.44993,1.45057,1.44976,1.45021,205200000.0
2006-11-02 17:30:00,1.45026,1.45077,1.4498,1.45066,205200000.0
2006-11-02 17:35:00,1.45049,1.45075,1.44978,1.45075,193500002.0
2006-11-02 17:40:00,1.45062,1.45085,1.44992,1.45025,200500001.0
2006-11-02 17:45:00,1.45042,1.45049,1.44968,1.45003,245000000.0
2006-11-02 17:50:00,1.45012,1.45046,1.44921,1.44969,159700000.0
2006-11-02 17:55:00,1.44975,1.45041,1.44932,1.45031,231800000.0
2006-11-02 18:00:00,1.45032,1.45064,1.45002,1.45038,209300001.0
2006-11-02 18:05:00,1.45053,1.45087,1.4503,1.45071,208000000.0
2006-11-02 18:10:00,1.45074,1.45106,1.45017,1.45095,221600000.0
2006-11-02 18:15:00,1.45073,1.45083,1.45018,1.45062,219500002.0
2006-11-02 18:20:00,1.4506,1.45088,1.45043,1.45048,175900000.0
2006-11-02 18:25:00,1.45069,1.45119,1.45051,1.45118,180400000.0
2006-11-02 18:30:00,1.45117,1.45179,1.45106,1.45135,191300000.0
2006-11-02 18:35:00,1.45136,1.45231,1.45104,1.45177,159200000.0
2006-11-02 18:40:00,1.45165,1.45188,1.45117,1.45117,168400000.0
2006-11-02 18:45:00,1.45131,1.45164,1.45108,1.45134,168300000.0
2006-11-02 18:50:00,1.45156,1.45219,1.45145,1.45191,219400001.0
2006-11-02 18:55:00,1.45172,1.45191,1.45111,1.45143,209200000.0
2006-11-02 19:00:00,1.45155,1.45166,1.45105,1.45135,200200000.0
2006-11-02 19:05:00,1.45132,1.45147,1.45093,1.45141,203900000.0
2006-11-02 19:10:00,1.45159,1.45233,1.45123,1.45233,247900000.0
2006-11-02 19:15:00,1.45204,1.45204,1.4513,1.45171,180100001.0
2006-11-02 19:20:00,1.45198,1.45222,1.45176,1.45196,168600000.0
2006-11-02 19:25:00,1.45202,1.45207,1.4514,1.45174,194100000.0
2006-11-02 19:30:00,1.45179,1.45225,1.45155,1.45203,231500000.0
2006-11-02 19:35:00,1.4519,1.45203,1.45065,1.45086,183300002.0
2006-11-02 19:40:00,1.45072,1.45075,1.45002,1.45047,206900002.0
2006-11-02 19:45:00,1.45042,1.45064,1.45004,1.45017,217600000.0
2006-11-02 19:50:00,1.45041,1.45041,1.4498,1.4498,179700000.0
2006-11-02 19:55:00,1.44958,1.44976,1.44916,1.4495,159400000.0
2006-11-02 20:00:00,1.44943,1.45007,1.44942,1.44966,262100001.0
2006-11-02 20:05:00,1.44976,1.45011,1.44953,1.45006,149500000.0
2006-11-02 20:10:00,1.4498,1.45024,1.44934,1.44993,201000000.0
2006-11-02 20:15:00,1.45,1.4501,1.44938,1.45,228200001.0
2006-11-02 20:20:00,1.45002,1.45018,1.44927,1.44927,172800000.0
2006-11-02 20:25:00,1.44953,1.44972,1.44911,1.44948,214800000.0
2006-11-02 20:30:00,1.44977,1.4503,1.44933,1.45026,211400001.0
2006-11-02 20:35:00,1.45019,1.45045,1.44973,1.44982,238600000.0
2006-11-02 20:40:00,1.44988,1.45025,1.4495,1.44983,239000001.0
2006-11-02 20:45:00,1.4497,1.44993,1.44946,1.44993,236000001.0
2006-11-02 20:50:00,1.4498,1.45023,1.44969,1.44999,227500000.0
2006-11-02 20:55:00,1.44996,1.45064,1.44989,1.45058,187800000.0
2006-11-02 21:00:00,1.45048,1.45158,1.45019,1.45158,169700000.0
2006-11-02 21:05:00,1.45118,1.45151,1.45082,1.45145,168400000.0
2006-11-02 21:10:00,1.45146,1.45159,1.45104,1.45128,225200001.0
2006-11-02 21:15:00,1.45127,1.45145,1.45069,1.45124,231200002.0
2006-11-02 21:20:00,1.45126,1.45158,1.45096,1.45128,209100000.0
2006-11-02 21:25:00,1.45133,1.4516,1.45089,1.45106,195800001.0
2006-11-02 21:30:00,1.45108,1.4511,1.45076,1.45092,157800000.0
2006-11-02 21:35:00,1.45081,1.45107,1.45034,1.45046,168300000.0
2006-11-02 21:40:00,1.45024,1.45051,1.44976,1.45014,160900000.0
2006-11-02 21:45:00,1.45008,1.45008,1.4491,1.44982,182700000.0
2006-11-02 21:50:00,1.4498,1.45017,1.44957,1.44997,248700000.0
2006-11-02 21:55:00,1.45008,1.45021,1.44924,1.44977,208600000.0
2006-11-02 22:00:00,1.44997,1.45011,1.44889,1.44893,134200000.0
2006-11-02 22:05:00,1.44857,1.44915,1.44824,1.44902,179700000.0
2006-11-02 22:10:00,1.44911,1.44928,1.4486,1.4486,259300002.0
2006-11-02 22:15:00,1.44879,1.44929,1.44865,1.44875,184000000.0
2006-11-02 22:20:00,1.44874,1.44888,1.44827,1.44883,197400000.0
2006-11-02 22:25:00,1.44876,1.44885,1.44829,1.44868,168000000.0
2006-11-02 22:30:00,1.4487,1.44898,1.44813,1.44863,225200000.0
2006-11-02 22:35:00,1.44891,1.44926,1.44846,1.44917,205600000.0
2006-11-02 22:40:00,1.44911,1.44919,1.44859,1.44876,191000001.0
2006-11-02 22:45:00,1.44884,1.44905,1.44846,1.44862,145700000.0
2006-11-02 22:50:00,1.44868,1.4489,1.44836,1.44844,148200000.0
2006-11-02 22:55:00,1.44862,1.44862,1.44792,1.44807,177600000.0
2006-11-02 23:00:00,1.44783,1.44832,1.4477,1.44827,168100001.0
2006-11-02 23:05:00,1.44808,1.44888,1.44808,1.44866,163200000.0
2006-11-02 23:10:00,1.44858,1.44891,1.44788,1.44882,215400001.0
2006-11-02 23:15:00,1.44872,1.44882,1.44814,1.44836,208400000.0
2006-11-02 23:20:00,1.44848,1.44853,1.44767,1.44767,181300000.0
2006-11-02 23:25:00,1.4479,1.44805,1.44724,1.44753,214200000.0
2006-11-02 23:30:00,1.44741,1.4476,1.44723,1.44731,204400000.0
2006-11-02 23:35:00,1.44756,1.44761,1.4471,1.44717,142500000.0
2006-11-02 23:40:00,1.4475,1.4476,1.44679,1.44712,198700000.0
2006-11-02 23:45:00,1.44686,1.44751,1.44677,1.44733,253300001.0
2006-11-02 23:50:00,1.44734,1.4478,1.44707,1.44708,196500000.0
2006-11-02 23:55:00,1.44742,1.44798,1.44742,1.4475,187800000.0
2006-11-03 00:00:00,1.44725,1.44742,1.44635,1.44714,233900000.0
2006-11-03 00:05:00,1.44716,1.44733,1.44636,1.44637,187200000.0
2006-11-03 00:10:00,1.44648,1.44717,1.44635,1.44708,166200000.0
2006-11-03 00:15:00,1.44691,1.4481,1.44691,1.4481,141400000.0
2006-11-03 00:20:00,1.44827,1.44829,1.44708,1.44756,170600000.0
2006-11-03 00:25:00,1.44743,1.44764,1.44723,1.44748,244000000.0
2006-11-03 00:30:00,1.44733,1.44803,1.44725,1.44757,170100001.0
2006-11-03 00:35:00,1.44793,1.44793,1.44751,1.44764,207800000.0
2006-11-03 00:40:00,1.44754,1.44772,1.44689,1.44772,205900000.0
2006-11-03 00:45:00,1.44773,1.44783,1.44703,1.44721,223000001.0
2006-11-03 00:50:00,1.44746,1.44769,1.4465,1.44736,199900000.0
2006-11-03 00:55:00,1.44728,1.44741,1.4469,1.44738,196300001.0
2006-11-03 01:00:00,1.44729,1.44753,1.44683,1.44751,199500000.0
2006-11-03 01:05:00,1.44748,1.44809,1.44741,1.448,211200000.0
2006-11-03 01:10:00,1.44798,1.44798,1.44747,1.44773,156500000.0
2006-11-03 01:15:00,1.44775,1.448,1.44741,1.44785,189300000.0
2006-11-03 01:20:00,1.44795,1.44811,1.44742,1.44809,226300003.0
2006-11-03 01:25:00,1.44803,1.44816,1.44764,1.44803,172600000.0
2006-11-03 01:30:00,1.44803,1.44814,1.44755,1.44786,213300001.0
2006-11-03 01:35:00,1.44781,1.44805,1.44724,1.44763,173600000.0
2006-11-03 01:40:00,1.4476,1.44783,1.4471,1.44753,163200000.0
2006-11-03 01:45:00,1.44753,1.44793,1.44717,1.44756,149400000.0
2006-11-03 01:50:00,1.44744,1.4478,1.4471,1.44757,182300000.0
2006-11-03 01:55:00,1.44755,1.4478,1.44721,1.44761,214300001.0
2006-11-03 02:00:00,1.44733,1.44776,1.44706,1.44748,317800000.0
2006-11-03 02:05:00,1.44733,1.44751,1.44696,1.44718,678000001.0
2006-11-03 02:10:00,1.44675,1.44719,1.44675,1.44708,406100001.0
2006-11-03 02:15:00,1.44697,1.44741,1.44669,1.44689,579200000.0
2006-11-03 02:20:00,1.44706,1.44742,1.44666,1.44723,214500000.0
2006-11-03 02:25:00,1.44706,1.4474,1.44683,1.4473,348300001.0
2006-11-03 02:30:00,1.44763,1.44766,1.44714,1.44749,129900000.0
2006-11-03 02:35:00,1.44759,1.44759,1.44707,1.44725,283300001.0
2006-11-03 02:40:00,1.44731,1.4475,1.44722,1.4475,205200000.0
2006-11-03 02:45:00,1.44702,1.44775,1.44674,1.44718,644100000.0
2006-11-03 02:50:00,1.44744,1.44761,1.44691,1.44695,330200002.0
2006-11-03 02:55:00,1.44718,1.44765,1.44699,1.44716,265800000.0
2006-11-03 03:00:00,1.44729,1.44784,1.44709,1.44743,367800000.0
2006-11-03 03:05:00,1.44727,1.44772,1.44715,1.44765,313900000.0
2006-11-03 03:10:00,1.44718,1.44786,1.44717,1.44775,229200000.0
2006-11-03 03:15:00,1.44741,1.44784,1.44727,1.44772,176100000.0
2006-11-03 03:20:00,1.4472,1.44776,1.4472,1.44727,306000001.0
2006-11-03 03:25:00,1.44765,1.44765,1.44706,1.44727,365700001.0
2006-11-03 03:30:00,1.44724,1.44768,1.44695,1.44724,235200000.0
2006-11-03 03:35:00,1.44727,1.44765,1.44708,1.44717,263500000.0
2006-11-03 03:40:00,1.44703,1.44761,1.44673,1.44679,329600002.0
2006-11-03 03:45:00,1.44681,1.44735,1.44681,1.44713,133600001.0
2006-11-03 03:50:00,1.44733,1.44738,1.44683,1.44695,251500000.0
2006-11-03 03:55:00,1.44717,1.44739,1.44652,1.44722,557400000.0
2006-11-03 04:00:00,1.44718,1.44743,1.4469,1.44715,572100001.0
2006-11-03 04:05:00,1.4471,1.44783,1.4471,1.44755,474800000.0
2006-11-03 04:10:00,1.44741,1.44761,1.44705,1.44722,418200001.0
2006-11-03 04:15:00,1.44725,1.4475,1.44713,1.44733,359700000.0
2006-11-03 04:20:00,1.4473,1.44765,1.44715,1.44728,515500000.0
2006-11-03 04:25:00,1.44737,1.44784,1.44724,1.44766,494500001.0
2006-11-03 04:30:00,1.44732,1.44783,1.44725,1.44751,278700000.0
2006-11-03 04:35:00,1.44737,1.44786,1.44695,1.44736,479500001.0
2006-11-03 04:40:00,1.4473,1.44784,1.44716,1.44766,280000000.0
2006-11-03 04:45:00,1.44758,1.44786,1.4472,1.44727,282600000.0
2006-11-03 04:50:00,1.44758,1.44773,1.44702,1.44723,177000001.0
2006-11-03 04:55:00,1.44755,1.44809,1.44723,1.44743,217800000.0
2006-11-03 05:00:00,1.44786,1.44831,1.44782,1.44799,508300001.0
2006-11-03 05:05:00,1.44797,1.44824,1.44779,1.4479,1179500006.0
2006-11-03 05:10:00,1.44795,1.44821,1.44778,1.4479,786600000.0
2006-11-03 05:15:00,1.4479,1.44816,1.4478,1.44785,1129700002.0
2006-11-03 05:20:00,1.44791,1.44835,1.4478,1.4478,1151000005.0
2006-11-03 05:25:00,1.44817,1.44834,1.4477,1.44796,962200002.0
2006-11-03 05:30:00,1.44783,1.44825,1.44756,1.4476,882200002.0
2006-11-03 05:35:00,1.44793,1.44834,1.44761,1.4482,704300001.0
2006-11-03 05:40:00,1.44807,1.44834,1.44794,1.44794,778300003.0
2006-11-03 05:45:00,1.44802,1.44827,1.4476,1.44789,1010600001.0
2006-11-03 05:50:00,1.44787,1.44844,1.44787,1.44811,1155200006.0
2006-11-03 05:55:00,1.44809,1.44837,1.4478,1.44783,740200002.0
2006-11-03 06:00:00,1.44795,1.448,1.44743,1.44776,838400000.0
2006-11-03 06:05:00,1.44762,1.44803,1.44758,1.44784,1389700005.0
2006-11-03 06:10:00,1.44793,1.44803,1.44762,1.44773,1665700003.0
2006-11-03 06:15:00,1.44776,1.44801,1.4475,1.4475,904700001.0
2006-11-03 06:20:00,1.44782,1.44819,1.44767,1.44796,1389500002.0
2006-11-03 06:25:00,1.44784,1.4482,1.44778,1.44793,1479700008.0
2006-11-03 06:30:00,1.44791,1.44818,1.44766,1.44785,1042200002.0
2006-11-03 06:35:00,1.4477,1.44807,1.44768,1.44781,565200001.0
2006-11-03 06:40:00,1.44778,1.44789,1.4475,1.44772,1062200003.0
2006-11-03 06:45:00,1.44777,1.44782,1.44735,1.44738,1112100003.0
2006-11-03 06:50:00,1.4474,1.44755,1.44713,1.44728,715200000.0
2006-11-03 06:55:00,1.4479,1.4479,1.44712,1.44715,708200001.0
2006-11-03 07:00:00,1.44724,1.44738,1.44697,1.44738,1274100001.0
2006-11-03 07:05:00,1.44753,1.44769,1.44721,1.44756,1097800004.0
2006-11-03 07:10:00,1.44771,1.4478,1.4474,1.44745,1956900005.0
2006-11-03 07:15:00,1.44761,1.4478,1.44733,1.44765,1503300003.0
2006-11-03 07:20:00,1.44766,1.44781,1.44727,1.44757,1722400008.0
2006-11-03 07:25:00,1.44775,1.44815,1.44763,1.44789,1018400002.0
2006-11-03 07:30:00,1.44792,1.44801,1.44757,1.44789,1904600007.0
2006-11-03 07:35:00,1.44806,1.4481,1.44776,1.44791,928600000.0
2006-11-03 07:40:00,1.44791,1.44809,1.44763,1.44797,1770300001.0
2006-11-03 07:45:00,1.44764,1.44811,1.4475,1.44801,2927400003.0
2006-11-03 07:50:00,1.44804,1.44825,1.44787,1.44792,2530700001.0
2006-11-03 07:55:00,1.44795,1.44836,1.44781,1.44813,2777700004.0
2006-11-03 08:00:00,1.44813,1.44839,1.44788,1.44806,1975900002.0
2006-11-03 08:05:00,1.44805,1.44834,1.44765,1.44816,2324600004.0
2006-11-03 08:10:00,1.4482,1.4484,1.448,1.44836,1494800001.0
2006-11-03 08:15:00,1.44847,1.44859,1.44799,1.44816,1344100001.0
2006-11-03 08:20:00,1.44816,1.4484,1.4475,1.44782,2030800003.0
2006-11-03 08:25:00,1.44787,1.44801,1.44765,1.44776,2189900003.0
2006-11-03 08:30:00,1.44762,1.448,1.44746,1.44748,1884600003.0
2006-11-03 08:35:00,1.44757,1.44789,1.44734,1.4475,2049300001.0
2006-11-03 08:40:00,1.44744,1.44796,1.44744,1.44778,2035600004.0
2006-11-03 08:45:00,1.4478,1.44791,1.44714,1.44714,2766400007.0
2006-11-03 08:50:00,1.44731,1.44759,1.44709,1.44738,2879800008.0
2006-11-03 08:55:00,1.44748,1.44762,1.44695,1.44737,2504900005.0
2006-11-03 09:00:00,1.44735,1.44784,1.44721,1.44766,2807700006.0
2006-11-03 09:05:00,1.4476,1.44786,1.44728,1.44782,2076000003.0
2006-11-03 09:10:00,1.44773,1.44813,1.44754,1.44787,2151100005.0
2006-11-03 09:15:00,1.44771,1.44796,1.44738,1.44741,2269600004.0
2006-11-03 09:20:00,1.44736,1.44859,1.44732,1.44832,1604400000.0
2006-11-03 09:25:00,1.44847,1.44895,1.44839,1.44862,2217600004.0
2006-11-03 09:30:00,1.44855,1.44915,1.44824,1.44869,2198800005.0
2006-11-03 09:35:00,1.44858,1.44887,1.44809,1.44826,2055200008.0
2006-11-03 09:40:00,1.44824,1.44873,1.44794,1.44843,2088200005.0
2006-11-03 09:45:00,1.44876,1.44897,1.44846,1.44872,2153500003.0
2006-11-03 09:50:00,1.44854,1.44891,1.44808,1.4481,2279800003.0
2006-11-03 09:55:00,1.44808,1.44823,1.44782,1.44795,3089700005.0
2006-11-03 10:00:00,1.44777,1.44807,1.4475,1.44786,2289300001.0
2006-11-03 10:05:00,1.44765,1.44826,1.44763,1.44816,2524100007.0
2006-11-03 10:10:00,1.44796,1.44802,1.44695,1.44721,2281100002.0
2006-11-03 10:15:00,1.44712,1.44712,1.4455,1.44576,1849500003.0
2006-11-03 10:20:00,1.44588,1.44675,1.44576,1.44631,2221200004.0
2006-11-03 10:25:00,1.44641,1.44641,1.44583,1.44597,2515000003.0
2006-11-03 10:30:00,1.44607,1.44649,1.44576,1.44618,2656700007.0
2006-11-03 10:35:00,1.44618,1.44641,1.44596,1.44631,2564000006.0
2006-11-03 10:40:00,1.44629,1.44699,1.44617,1.44683,2331200002.0
2006-11-03 10:45:00,1.4468,1.44704,1.44643,1.44653,2161000004.0
2006-11-03 10:50:00,1.44657,1.4469,1.4463,1.44663,2166600004.0
2006-11-03 10:55:00,1.44664,1.44668,1.44609,1.4462,2566100003.0
2006-11-03 11:00:00,1.44626,1.4466,1.44608,1.44639,2462400004.0
2006-11-03 11:05:00,1.44634,1.4467,1.44621,1.44641,2054200002.0
2006-11-03 11:10:00,1.44636,1.44667,1.44613,1.44651,2342300003.0
2006-11-03 11:15:00,1.44654,1.44696,1.44632,1.44661,2193100003.0
2006-11-03 11:20:00,1.44656,1.44681,1.44635,1.44656,2696100004.0
2006-11-03 11:25:00,1.44662,1.44694,1.44635,1.44691,2298400005.0
2006-11-03 11:30:00,1.447,1.44739,1.44685,1.44695,2755500003.0
2006-11-03 11:35:00,1.44712,1.44772,1.44685,1.44685,2809100006.0
2006-11-03 11:40:00,1.44723,1.44822,1.44695,1.4478,3280700013.0
2006-11-03 11:45:00,1.44807,1.44822,1.4475,1.4476,2531000005.0
2006-11-03 11:50:00,1.44777,1.44828,1.44772,1.44792,1334000005.0
2006-11-03 11:55:00,1.44788,1.44843,1.44767,1.44811,2285100004.0
2006-11-03 12:00:00,1.44826,1.44914,1.44818,1.44863,2024000002.0
2006-11-03 12:05:00,1.44857,1.44875,1.44789,1.44858,2056900003.0
2006-11-03 12:10:00,1.44867,1.44873,1.44815,1.44859,1858100003.0
2006-11-03 12:15:00,1.44847,1.4486,1.44782,1.44793,1762600005.0
2006-11-03 12:20:00,1.44812,1.44825,1.44772,1.44795,2118900003.0
2006-11-03 12:25:00,1.4481,1.4483,1.44782,1.44803,2616500010.0
2006-11-03 12:30:00,1.44818,1.44871,1.44806,1.44846,2679000012.0
2006-11-03 12:35:00,1.4487,1.44892,1.44838,1.44839,2660800005.0
2006-11-03 12:40:00,1.44843,1.44886,1.44834,1.44853,2017200005.0
2006-11-03 12:45:00,1.44852,1.44914,1.4482,1.44876,2208400003.0
2006-11-03 12:50:00,1.44875,1.44943,1.44852,1.44939,1964100007.0
2006-11-03 12:55:00,1.44957,1.45005,1.44942,1.44975,2412200009.0
2006-11-03 13:00:00,1.44966,1.45017,1.44963,1.44995,1495800002.0
2006-11-03 13:05:00,1.44994,1.45009,1.44958,1.44973,1386600003.0
2006-11-03 13:10:00,1.44982,1.44996,1.44924,1.44924,1492700004.0
2006-11-03 13:15:00,1.44941,1.4497,1.44899,1.44924,1264100003.0
2006-11-03 13:20:00,1.44939,1.4497,1.44929,1.44947,1135600003.0
2006-11-03 13:25:00,1.44942,1.44979,1.44915,1.44944,1698800004.0
2006-11-03 13:30:00,1.4495,1.44978,1.44871,1.44882,2119100006.0
2006-11-03 13:35:00,1.44875,1.44894,1.44824,1.44824,2120900004.0
2006-11-03 13:40:00,1.44812,1.44876,1.44809,1.44857,1253600001.0
2006-11-03 13:45:00,1.44852,1.44864,1.44823,1.44855,1807300002.0
2006-11-03 13:50:00,1.44858,1.4487,1.44801,1.44824,1871500002.0
2006-11-03 13:55:00,1.4481,1.44856,1.44787,1.44833,1712300003.0
2006-11-03 14:00:00,1.44781,1.44781,1.44198,1.44226,1720900000.0
2006-11-03 14:05:00,1.44232,1.44271,1.44215,1.44232,1611800004.0
2006-11-03 14:10:00,1.44235,1.44347,1.44231,1.44277,1093200002.0
2006-11-03 14:15:00,1.44257,1.44257,1.44165,1.44209,2036800006.0
2006-11-03 14:20:00,1.44214,1.44255,1.44188,1.44232,1754700006.0
2006-11-03 14:25:00,1.44227,1.44268,1.44163,1.4424,1669500002.0
2006-11-03 14:30:00,1.44242,1.44242,1.44177,1.44224,180100001.0
2006-11-03 14:35:00,1.44225,1.44242,1.44176,1.44235,160800000.0
2006-11-03 14:40:00,1.44233,1.44251,1.44161,1.4425,222300001.0
2006-11-03 14:45:00,1.44248,1.44266,1.44175,1.44187,206600000.0
2006-11-03 14:50:00,1.44175,1.4421,1.44135,1.44135,168600000.0
2006-11-03 14:55:00,1.44172,1.44211,1.44165,1.4418,227000000.0
2006-11-03 15:00:00,1.44167,1.44205,1.44127,1.44179,218800000.0
2006-11-03 15:05:00,1.4416,1.4416,1.44064,1.44134,174800000.0
2006-11-03 15:10:00,1.44203,1.44203,1.43971,1.43971,189300001.0
2006-11-03 15:15:00,1.43972,1.43984,1.43861,1.43884,171300000.0
2006-11-03 15:20:00,1.43898,1.44046,1.43898,1.43932,190400000.0
2006-11-03 15:25:00,1.43938,1.44057,1.43936,1.44,190500001.0
2006-11-03 15:30:00,1.44094,1.44131,1.43546,1.43608,190300000.0
2006-11-03 15:35:00,1.43605,1.4377,1.43587,1.43669,182100000.0
2006-11-03 15:40:00,1.43686,1.43711,1.43586,1.43598,201600001.0
2006-11-03 15:45:00,1.43565,1.4358,1.43502,1.43518,225200000.0
2006-11-03 15:50:00,1.43509,1.43555,1.43433,1.43482,177500001.0
2006-11-03 15:55:00,1.43494,1.43535,1.43452,1.43511,148600000.0
2006-11-03 16:00:00,1.43519,1.43581,1.43478,1.43571,186400000.0
2006-11-03 16:05:00,1.43575,1.43597,1.43546,1.43554,225700001.0
2006-11-03 16:10:00,1.43551,1.43601,1.43535,1.43552,190500000.0
2006-11-03 16:15:00,1.43533,1.43615,1.43525,1.43587,169700000.0
2006-11-03 16:20:00,1.436,1.43622,1.43484,1.43488,221200002.0
2006-11-03 16:25:00,1.43493,1.43605,1.43407,1.43577,192600000.0
2006-11-03 16:30:00,1.43558,1.43603,1.43495,1.43586,198000000.0
2006-11-03 16:35:00,1.43592,1.43607,1.43511,1.43607,225600002.0
2006-11-03 16:40:00,1.43571,1.43639,1.43513,1.43614,197400000.0
2006-11-03 16:45:00,1.43599,1.43646,1.43577,1.43646,282800000.0
2006-11-03 16:50:00,1.43628,1.43635,1.4356,1.43584,191100000.0
2006-11-03 16:55:00,1.43586,1.43706,1.43536,1.43706,165900000.0
2006-11-03 17:00:00,1.437,1.43727,1.43458,1.43498,195700000.0
2006-11-03 17:05:00,1.43489,1.43623,1.43466,1.4361,174900001.0
2006-11-03 17:10:00,1.43606,1.43716,1.43606,1.43654,217500001.0
2006-11-03 17:15:00,1.43674,1.43674,1.43593,1.43632,171700001.0
2006-11-03 17:20:00,1.436,1.43601,1.43507,1.43556,185800001.0
2006-11-03 17:25:00,1.43541,1.43566,1.43505,1.43546,163600000.0
2006-11-03 17:30:00,1.43547,1.43556,1.4338,1.43407,210700000.0
2006-11-03 17:35:00,1.43407,1.43437,1.43364,1.43373,220600001.0
2006-11-03 17:40:00,1.43347,1.43392,1.43336,1.43354,165300000.0
2006-11-03 17:45:00,1.4335,1.43382,1.43317,1.43353,219800002.0
2006-11-03 17:50:00,1.43356,1.43368,1.43298,1.43343,160800000.0
2006-11-03 17:55:00,1.43346,1.43419,1.43301,1.43412,213300000.0
2006-11-03 18:00:00,1.43437,1.43469,1.43293,1.43344,273100003.0
2006-11-03 18:05:00,1.43341,1.43402,1.43311,1.43386,221500000.0
2006-11-03 18:10:00,1.43386,1.43394,1.4329,1.4333,192700000.0
2006-11-03 18:15:00,1.43322,1.43349,1.433,1.43321,191300001.0
2006-11-03 18:20:00,1.43334,1.43383,1.43334,1.43345,202700000.0
2006-11-03 18:25:00,1.43374,1.43453,1.43334,1.43419,207400001.0
2006-11-03 18:30:00,1.43415,1.43447,1.43403,1.43445,220600000.0
2006-11-03 18:35:00,1.43438,1.43476,1.43402,1.43454,163000000.0
2006-11-03 18:40:00,1.43448,1.43463,1.43384,1.43414,151900000.0
2006-11-03 18:45:00,1.43424,1.43441,1.43367,1.43382,171000000.0
2006-11-03 18:50:00,1.43389,1.43414,1.43342,1.43402,215800000.0
2006-11-03 18:55:00,1.43384,1.43413,1.43333,1.43391,136900000.0
2006-11-03 19:00:00,1.43405,1.43465,1.43359,1.4343,185600000.0
2006-11-03 19:05:00,1.43423,1.43438,1.43392,1.43422,213400002.0
2006-11-03 19:10:00,1.43422,1.43422,1.43342,1.43385,232200001.0
2006-11-03 19:15:00,1.43366,1.43449,1.43312,1.43397,218700001.0
2006-11-03 19:20:00,1.43385,1.43401,1.4335,1.4338,221900001.0
2006-11-03 19:25:00,1.43396,1.43414,1.43351,1.4341,193800001.0
2006-11-03 19:30:00,1.43425,1.43431,1.43369,1.43371,224900000.0
2006-11-03 19:35:00,1.43381,1.43411,1.43351,1.43406,169200000.0
2006-11-03 19:40:00,1.43402,1.43466,1.43389,1.43466,183900000.0
2006-11-03 19:45:00,1.43478,1.43494,1.43438,1.43466,180400000.0
2006-11-03 19:50:00,1.43485,1.4351,1.43453,1.4351,215700000.0
2006-11-03 19:55:00,1.43512,1.4353,1.43492,1.43503,182600001.0
2006-11-03 20:00:00,1.43495,1.43528,1.43478,1.43506,202400001.0
2006-11-03 20:05:00,1.43506,1.43518,1.43452,1.43484,148700001.0
2006-11-03 20:10:00,1.43448,1.43496,1.43429,1.43487,185400000.0
2006-11-03 20:15:00,1.43492,1.43503,1.43441,1.43481,209300001.0
2006-11-03 20:20:00,1.43486,1.43491,1.43449,1.43461,209900002.0
2006-11-03 20:25:00,1.43499,1.43501,1.43448,1.43491,225000000.0
2006-11-03 20:30:00,1.43498,1.43538,1.43474,1.43533,202500000.0
2006-11-03 20:35:00,1.43528,1.43547,1.43488,1.43513,244400002.0
2006-11-03 20:40:00,1.43521,1.43556,1.43507,1.43545,239200001.0
2006-11-03 20:45:00,1.4354,1.43572,1.43519,1.43555,190200000.0
2006-11-03 20:50:00,1.43552,1.43594,1.43528,1.43566,204400000.0
2006-11-03 20:55:00,1.43565,1.43593,1.4353,1.43555,193700001.0
2006-11-03 21:00:00,1.43534,1.4359,1.43519,1.43556,163800000.0
2006-11-03 21:05:00,1.43536,1.43569,1.43528,1.43547,160600000.0
2006-11-03 21:10:00,1.43541,1.43556,1.43506,1.43508,174400000.0
2006-11-03 21:15:00,1.43502,1.43549,1.43476,1.43531,186300003.0
2006-11-03 21:20:00,1.43528,1.4355,1.4348,1.43516,170500000.0
2006-11-03 21:25:00,1.43522,1.43542,1.43469,1.43536,132600000.0
2006-11-03 21:30:00,1.43547,1.43561,1.4351,1.43536,166400000.0
2006-11-03 21:35:00,1.4354,1.43563,1.43503,1.4353,187700001.0
2006-11-03 21:40:00,1.43526,1.43563,1.43523,1.43537,173900000.0
2006-11-03 21:45:00,1.43544,1.43563,1.4352,1.43554,226200001.0
2006-11-03 21:50:00,1.43566,1.43587,1.43529,1.43542,242200002.0
2006-11-03 21:55:00,1.43525,1.43601,1.43504,1.43578,209000001.0
2006-11-03 22:00:00,1.43594,1.436,1.43545,1.4357,97600001.0
2006-11-03 22:05:00,1.4358,1.4362,1.4357,1.436,104000000.0
2006-11-03 22:10:00,1.4362,1.4362,1.436,1.436,104000000.0
2006-11-03 22:15:00,1.4362,1.4362,1.436,1.436,41600000.0
2006-11-03 22:20:00,1.4359,1.4362,1.4359,1.4362,104000000.0
2006-11-03 22:25:00,1.436,1.436,1.4359,1.4359,41600000.0
2006-11-03 22:30:00,1.436,1.4363,1.4359,1.436,104000000.0
2006-11-03 22:35:00,1.4362,1.4365,1.4362,1.4364,83200000.0
2006-11-03 22:40:00,1.4363,1.4363,1.4361,1.4363,41600000.0
2006-11-03 22:45:00,1.4364,1.4364,1.4361,1.4362,83200000.0
2006-11-03 22:50:00,1.4361,1.4363,1.4361,1.4363,83200000.0
2006-11-03 22:55:00,1.4362,1.4365,1.4362,1.4365,104000000.0
2006-11-06 00:00:00,1.4353,1.4353,1.4349,1.4353,104000000.0
2006-11-06 00:05:00,1.4352,1.4355,1.4352,1.4353,83200000.0
2006-11-06 00:10:00,1.43551,1.43579,1.43499,1.43579,137500000.0
2006-11-06 00:15:00,1.43562,1.43603,1.43536,1.43555,191700000.0
2006-11-06 00:20:00,1.4356,1.43581,1.43506,1.43574,243000000.0
2006-11-06 00:25:00,1.43569,1.4358,1.43538,1.43556,224400000.0
2006-11-06 00:30:00,1.43536,1.43575,1.43534,1.43541,185400001.0
2006-11-06 00:35:00,1.43571,1.43571,1.43494,1.43503,155100001.0
2006-11-06 00:40:00,1.43505,1.43551,1.43459,1.4352,163800000.0
2006-11-06 00:45:00,1.43514,1.43539,1.4349,1.43526,191000002.0
2006-11-06 00:50:00,1.43536,1.43551,1.43467,1.43514,182300000.0
2006-11-06 00:55:00,1.43518,1.43568,1.43467,1.43554,189800001.0
2006-11-06 01:00:00,1.43557,1.43584,1.43512,1.43564,202000002.0
2006-11-06 01:05:00,1.43568,1.43619,1.43552,1.43595,192300000.0
2006-11-06 01:10:00,1.43589,1.43597,1.43535,1.43554,152300000.0
2006-11-06 01:15:00,1.43567,1.43616,1.43546,1.43566,197200001.0
2006-11-06 01:20:00,1.43568,1.43603,1.43516,1.43541,228400002.0
2006-11-06 01:25:00,1.43531,1.43565,1.43505,1.43523,185700000.0
2006-11-06 01:30:00,1.43538,1.43571,1.43502,1.43556,203700000.0
2006-11-06 01:35:00,1.43549,1.43556,1.43501,1.43532,228100001.0
2006-11-06 01:40:00,1.43529,1.4356,1.43494,1.43545,181600000.0
2006-11-06 01:45:00,1.4356,1.4356,1.43486,1.43535,191300000.0
2006-11-06 01:50:00,1.43533,1.43574,1.43496,1.43568,206700001.0
2006-11-06 01:55:00,1.43563,1.4358,1.43509,1.43568,188500000.0
2006-11-06 02:00:00,1.43543,1.43638,1.43532,1.43599,353800000.0
2006-11-06 02:05:00,1.43591,1.43623,1.43529,1.43572,553200001.0
2006-11-06 02:10:00,1.43546,1.43582,1.43525,1.43566,441400001.0
2006-11-06 02:15:00,1.43562,1.43585,1.43511,1.43528,562400000.0
2006-11-06 02:20:00,1.43549,1.4361,1.4354,1.43593,197000000.0
2006-11-06 02:25:00,1.43569,1.43625,1.43552,1.43614,344700002.0
2006-11-06 02:30:00,1.43633,1.43642,1.43584,1.43642,368700000.0
2006-11-06 02:35:00,1.43645,1.43645,1.43568,1.43586,303000001.0
2006-11-06 02:40:00,1.43596,1.43633,1.43584,1.43619,190500000.0
2006-11-06 02:45:00,1.43562,1.43659,1.43558,1.43617,641400000.0
2006-11-06 02:50:00,1.43642,1.437,1.43587,1.43682,289900002.0
2006-11-06 02:55:00,1.43687,1.43716,1.43598,1.43625,267500001.0
2006-11-06 03:00:00,1.43638,1.43663,1.43607,1.43615,349500000.0
2006-11-06 03:05:00,1.4362,1.43654,1.43584,1.43628,303600000.0
2006-11-06 03:10:00,1.43582,1.43618,1.43542,1.43607,198000000.0
2006-11-06 03:15:00,1.43581,1.43635,1.43576,1.43611,174800000.0
2006-11-06 03:20:00,1.43562,1.43622,1.4356,1.43585,306300001.0
2006-11-06 03:25:00,1.4362,1.4362,1.43559,1.43589,342000000.0
2006-11-06 03:30:00,1.43593,1.43639,1.43575,1.43597,197000000.0
2006-11-06 03:35:00,1.43603,1.43614,1.43539,1.43539,226800000.0
2006-11-06 03:40:00,1.43528,1.43586,1.43528,1.43557,348200002.0
2006-11-06 03:45:00,1.4356,1.43611,1.43549,1.43581,203000000.0
2006-11-06 03:50:00,1.43584,1.43617,1.43547,1.43576,351700002.0
2006-11-06 03:55:00,1.43609,1.43698,1.43577,1.43659,584900001.0
2006-11-06 04:00:00,1.43655,1.43694,1.43629,1.43636,578500001.0
2006-11-06 04:05:00,1.43627,1.43692,1.43608,1.43668,489000000.0
2006-11-06 04:10:00,1.43648,1.43686,1.43614,1.43635,399800002.0
2006-11-06 04:15:00,1.43635,1.43664,1.43594,1.43619,390600000.0
2006-11-06 04:20:00,1.43624,1.43643,1.43604,1.43613,404600001.0
2006-11-06 04:25:00,1.43611,1.43672,1.43603,1.43665,490000001.0
2006-11-06 04:30:00,1.4363,1.43682,1.43623,1.43658,328800003.0
2006-11-06 04:35:00,1.43639,1.43662,1.43583,1.43634,450200000.0
2006-11-06 04:40:00,1.43635,1.43665,1.43609,1.43665,246700000.0
2006-11-06 04:45:00,1.43662,1.43676,1.43616,1.43616,304500000.0
2006-11-06 04:50:00,1.43657,1.43705,1.4361,1.43682,225900000.0
2006-11-06 04:55:00,1.43721,1.43743,1.43639,1.43645,228600000.0
2006-11-06 05:00:00,1.43677,1.4371,1.43648,1.43668,482800001.0
2006-11-06 05:05:00,1.43671,1.43695,1.43628,1.43663,1168000002.0
2006-11-06 05:10:00,1.43676,1.4369,1.43656,1.4366,852300003.0
2006-11-06 05:15:00,1.43672,1.43709,1.43656,1.43675,946200003.0
2006-11-06 05:20:00,1.43675,1.43689,1.43643,1.43665,1130900003.0
2006-11-06 05:25:00,1.43678,1.43703,1.43649,1.43681,1005400002.0
2006-11-06 05:30:00,1.43678,1.43699,1.43648,1.43648,857700000.0
2006-11-06 05:35:00,1.43669,1.43702,1.43656,1.43686,719000002.0
2006-11-06 05:40:00,1.4367,1.43702,1.43653,1.43659,797500001.0
2006-11-06 05:45:00,1.43666,1.43709,1.4366,1.43667,965400003.0
2006-11-06 05:50:00,1.43661,1.43705,1.43646,1.43677,964000001.0
2006-11-06 05:55:00,1.43674,1.43695,1.436,1.4367,568600001.0
2006-11-06 06:00:00,1.43671,1.4371,1.4359,1.4359,1106800001.0
2006-11-06 06:05:00,1.43694,1.43717,1.43661,1.43686,1680400002.0
2006-11-06 06:10:00,1.43697,1.43705,1.43656,1.43673,1692200001.0
2006-11-06 06:15:00,1.4367,1.43674,1.43645,1.43655,955000001.0
2006-11-06 06:20:00,1.43648,1.43692,1.43638,1.43675,1525700005.0
2006-11-06 06:25:00,1.43674,1.43682,1.43648,1.43648,1487200001.0
2006-11-06 06:30:00,1.43642,1.43672,1.43638,1.43672,1102300004.0
2006-11-06 06:35:00,1.43655,1.43672,1.43624,1.43655,631800004.0
2006-11-06 06:40:00,1.43656,1.43675,1.43641,1.43661,994600002.0
2006-11-06 06:45:00,1.43653,1.43661,1.43624,1.43629,1097300006.0
2006-11-06 06:50:00,1.43637,1.43675,1.43616,1.43637,899300000.0
2006-11-06 06:55:00,1.43637,1.43667,1.43626,1.43649,1044400001.0
2006-11-06 07:00:00,1.43662,1.43671,1.43634,1.43645,1281400001.0
2006-11-06 07:05:00,1.43652,1.4368,1.43621,1.43639,1030800003.0
2006-11-06 07:10:00,1.43656,1.43659,1.43618,1.43621,1850900008.0
2006-11-06 07:15:00,1.43653,1.43663,1.43612,1.43647,1474000001.0
2006-11-06 07:20:00,1.43651,1.43662,1.43614,1.43648,1809400005.0
2006-11-06 07:25:00,1.43646,1.43661,1.43625,1.43628,1118300003.0
2006-11-06 07:30:00,1.43641,1.43652,1.4361,1.4361,1891700005.0
2006-11-06 07:35:00,1.4361,1.43649,1.43585,1.4361,1383400007.0
2006-11-06 07:40:00,1.43606,1.43627,1.43589,1.43606,1867100007.0
2006-11-06 07:45:00,1.43608,1.43636,1.4358,1.43619,2822300002.0
2006-11-06 07:50:00,1.4362,1.43654,1.43601,1.43621,2630200007.0
2006-11-06 07:55:00,1.43618,1.43653,1.43603,1.43617,2804100004.0
2006-11-06 08:00:00,1.43612,1.43649,1.43584,1.43627,2027100005.0
2006-11-06 08:05:00,1.43638,1.43638,1.43582,1.43621,2416500003.0
2006-11-06 08:10:00,1.43626,1.43644,1.43598,1.43607,1538600004.0
2006-11-06 08:15:00,1.43616,1.43639,1.43602,1.43619,1399200005.0
2006-11-06 08:20:00,1.43615,1.43652,1.43609,1.43632,1757900003.0
2006-11-06 08:25:00,1.43634,1.43649,1.43604,1.43631,2193100007.0
2006-11-06 08:30:00,1.43646,1.43673,1.43629,1.43641,1902800005.0
2006-11-06 08:35:00,1.4365,1.4368,1.43637,1.43658,2135000005.0
2006-11-06 08:40:00,1.43645,1.437,1.4363,1.43651,1948600004.0
2006-11-06 08:45:00,1.43658,1.43663,1.43615,1.4364,2825200007.0
2006-11-06 08:50:00,1.43661,1.43682,1.43616,1.4366,2781500003.0
2006-11-06 08:55:00,1.43669,1.43701,1.43647,1.43668,1830900005.0
2006-11-06 09:00:00,1.43676,1.43712,1.43661,1.43692,2802900006.0
2006-11-06 09:05:00,1.43693,1.4371,1.43637,1.43669,1954500003.0
2006-11-06 09:10:00,1.43666,1.43692,1.43621,1.43644,2212900005.0
2006-11-06 09:15:00,1.43667,1.43689,1.43636,1.43657,2157600006.0
2006-11-06 09:20:00,1.43654,1.43741,1.43654,1.43718,1649800004.0
2006-11-06 09:25:00,1.43728,1.43795,1.43728,1.43774,2335200006.0
2006-11-06 09:30:00,1.43767,1.43778,1.43684,1.43692,2294900004.0
2006-11-06 09:35:00,1.4369,1.43714,1.43655,1.4367,2043400004.0
2006-11-06 09:40:00,1.43671,1.43731,1.43662,1.43665,2085300002.0
2006-11-06 09:45:00,1.43686,1.43723,1.43676,1.43712,2098200005.0
2006-11-06 09:50:00,1.43698,1.43723,1.43666,1.43689,2278900005.0
2006-11-06 09:55:00,1.4367,1.43705,1.43657,1.43699,3055100008.0
2006-11-06 10:00:00,1.437,1.4374,1.43669,1.43711,2305300006.0
2006-11-06 10:05:00,1.43676,1.43704,1.43599,1.43625,2473800008.0
2006-11-06 10:10:00,1.43615,1.43684,1.43613,1.43622,2293200008.0
2006-11-06 10:15:00,1.43631,1.43658,1.43599,1.43604,1836000003.0
2006-11-06 10:20:00,1.43623,1.43648,1.43534,1.43582,2259700007.0
2006-11-06 10:25:00,1.43604,1.43658,1.43579,1.43651,2646100005.0
2006-11-06 10:30:00,1.43654,1.43755,1.43654,1.43716,2518100004.0
2006-11-06 10:35:00,1.43718,1.43779,1.4369,1.43768,2343800004.0
2006-11-06 10:40:00,1.43783,1.43812,1.43753,1.43781,2368300004.0
2006-11-06 10:45:00,1.43777,1.43798,1.43719,1.43776,2077600004.0
2006-11-06 10:50:00,1.43778,1.43819,1.4376,1.43809,2186300006.0
2006-11-06 10:55:00,1.438,1.438,1.43714,1.43731,2606000002.0
2006-11-06 11:00:00,1.4375,1.4378,1.43717,1.43758,2359800006.0
2006-11-06 11:05:00,1.43768,1.43816,1.43741,1.43794,2265800006.0
2006-11-06 11:10:00,1.43797,1.43799,1.4374,1.43769,2448900009.0
2006-11-06 11:15:00,1.43772,1.43782,1.4373,1.43737,1992000003.0
2006-11-06 11:20:00,1.43731,1.43777,1.43711,1.43729,2746800005.0
2006-11-06 11:25:00,1.43732,1.43737,1.43698,1.43723,2443500005.0
2006-11-06 11:30:00,1.43695,1.43754,1.43695,1.43707,2648900005.0
2006-11-06 11:35:00,1.43718,1.43741,1.43642,1.43647,2679700005.0
2006-11-06 11:40:00,1.43629,1.43734,1.43629,1.43698,3176500009.0
2006-11-06 11:45:00,1.43713,1.4372,1.4367,1.43695,2558700007.0
2006-11-06 11:50:00,1.43734,1.43832,1.43734,1.43819,1370400002.0
2006-11-06 11:55:00,1.43831,1.43894,1.43801,1.43844,2326400007.0
2006-11-06 12:00:00,1.43851,1.44078,1.43844,1.4402,2037000004.0
2006-11-06 12:05:00,1.44032,1.44037,1.43981,1.44001,1944100006.0
2006-11-06 12:10:00,1.43998,1.44072,1.43973,1.44072,1923600003.0
2006-11-06 12:15:00,1.44063,1.44081,1.4403,1.44043,1644500003.0
2006-11-06 12:20:00,1.44041,1.4406,1.43961,1.43969,2100400000.0
2006-11-06 12:25:00,1.43988,1.44058,1.43954,1.44026,2580800007.0
2006-11-06 12:30:00,1.44022,1.44069,1.44002,1.44024,2631300012.0
2006-11-06 12:35:00,1.44045,1.44063,1.44026,1.44035,2682500009.0
2006-11-06 12:40:00,1.44041,1.44063,1.44016,1.44041,1953400004.0
2006-11-06 12:45:00,1.44039,1.44092,1.43995,1.44079,2287700008.0
2006-11-06 12:50:00,1.44079,1.44101,1.44048,1.44076,1992200005.0
2006-11-06 12:55:00,1.44092,1.44251,1.44092,1.44237,2515900005.0
2006-11-06 13:00:00,1.44236,1.44236,1.44117,1.44142,1608800003.0
2006-11-06 13:05:00,1.44149,1.44181,1.44129,1.44143,1311400000.0
2006-11-06 13:10:00,1.44139,1.44162,1.44097,1.44134,1645200003.0
2006-11-06 13:15:00,1.44175,1.4426,1.44175,1.44212,1228000006.0
2006-11-06 13:20:00,1.44199,1.44209,1.44168,1.44173,1065600001.0
2006-11-06 13:25:00,1.44169,1.44193,1.44146,1.44164,1801200001.0
2006-11-06 13:30:00,1.44173,1.44182,1.44145,1.4416,2107600006.0
2006-11-06 13:35:00,1.44171,1.44216,1.44158,1.44182,2072500007.0
2006-11-06 13:40:00,1.44173,1.44218,1.4416,1.44178,1265300003.0
2006-11-06 13:45:00,1.44182,1.44215,1.44155,1.44155,2014900001.0
2006-11-06 13:50:00,1.44145,1.44162,1.44111,1.44145,1942900005.0
2006-11-06 13:55:00,1.44139,1.4418,1.44123,1.4418,1522800002.0
2006-11-06 14:00:00,1.44178,1.44194,1.44156,1.44156,1774000003.0
2006-11-06 14:05:00,1.44146,1.44195,1.44141,1.44163,1633500003.0
2006-11-06 14:10:00,1.44175,1.44217,1.44159,1.44159,1089900006.0
2006-11-06 14:15:00,1.44149,1.44189,1.44117,1.44172,1994300003.0
2006-11-06 14:20:00,1.44164,1.44194,1.4415,1.44171,1778700001.0
2006-11-06 14:25:00,1.44171,1.44194,1.44091,1.44172,1600700001.0
2006-11-06 14:30:00,1.44173,1.44184,1.44116,1.44184,221400001.0
2006-11-06 14:35:00,1.44196,1.44196,1.4412,1.44158,231400000.0
2006-11-06 14:40:00,1.44163,1.44183,1.44108,1.44168,251200000.0
2006-11-06 14:45:00,1.44167,1.44183,1.44123,1.44153,191200000.0
2006-11-06 14:50:00,1.44136,1.44193,1.44105,1.44105,151300000.0
2006-11-06 14:55:00,1.44146,1.44164,1.44126,1.44131,179700000.0
2006-11-06 15:00:00,1.44134,1.44166,1.44096,1.44144,214400002.0
2006-11-06 15:05:00,1.44143,1.44191,1.44095,1.44149,192300001.0
2006-11-06 15:10:00,1.44143,1.44159,1.44102,1.4413,164900000.0
2006-11-06 15:15:00,1.4414,1.44192,1.44105,1.44169,192800000.0
2006-11-06 15:20:00,1.44175,1.44213,1.4415,1.4417,155000000.0
2006-11-06 15:25:00,1.44178,1.44232,1.44164,1.44196,169500000.0
2006-11-06 15:30:00,1.44205,1.44205,1.44126,1.44126,199700001.0
2006-11-06 15:35:00,1.44128,1.44156,1.44092,1.44129,224300000.0
2006-11-06 15:40:00,1.4413,1.44136,1.44063,1.44093,167500001.0
2006-11-06 15:45:00,1.44078,1.44098,1.44009,1.44039,212900001.0
2006-11-06 15:50:00,1.44033,1.44056,1.44001,1.44001,212400001.0
2006-11-06 15:55:00,1.44016,1.44035,1.4397,1.44026,184900000.0
2006-11-06 16:00:00,1.4404,1.44064,1.43977,1.43986,181000000.0
2006-11-06 16:05:00,1.43986,1.44007,1.43911,1.43938,183900000.0
2006-11-06 16:10:00,1.43939,1.43949,1.43885,1.4391,174100001.0
2006-11-06 16:15:00,1.43875,1.43927,1.43866,1.43914,161300000.0
2006-11-06 16:20:00,1.43897,1.43928,1.43872,1.43879,227100001.0
2006-11-06 16:25:00,1.43888,1.43928,1.43831,1.43921,210400000.0
2006-11-06 16:30:00,1.43928,1.43956,1.43878,1.43897,258800000.0
2006-11-06 16:35:00,1.43904,1.43932,1.43884,1.4393,188500001.0
2006-11-06 16:40:00,1.43913,1.4394,1.43877,1.4389,215700000.0
2006-11-06 16:45:00,1.43858,1.43917,1.43786,1.43857,224400000.0
2006-11-06 16:50:00,1.43848,1.4388,1.43816,1.4387,242800000.0
2006-11-06 16:55:00,1.43862,1.43862,1.43795,1.43825,178700001.0
2006-11-06 17:00:00,1.43772,1.43842,1.43772,1.4382,228300001.0
2006-11-06 17:05:00,1.43812,1.43889,1.43786,1.43883,166700000.0
2006-11-06 17:10:00,1.43875,1.43918,1.43868,1.43896,192600000.0
2006-11-06 17:15:00,1.43934,1.43939,1.43892,1.43918,192900000.0
2006-11-06 17:20:00,1.43894,1.43934,1.43853,1.43926,200500000.0
2006-11-06 17:25:00,1.43912,1.43965,1.43911,1.43952,200700001.0
2006-11-06 17:30:00,1.43948,1.43948,1.4388,1.43894,221300001.0
2006-11-06 17:35:00,1.43893,1.43914,1.4384,1.43871,206700000.0
2006-11-06 17:40:00,1.43847,1.43905,1.43847,1.43879,205100002.0
2006-11-06 17:45:00,1.43908,1.43908,1.43818,1.43854,246900000.0
2006-11-06 17:50:00,1.43849,1.43876,1.43771,1.43814,153600000.0
2006-11-06 17:55:00,1.43811,1.43832,1.43579,1.43581,213000001.0
2006-11-06 18:00:00,1.43598,1.43754,1.43565,1.43731,229500000.0
2006-11-06 18:05:00,1.43738,1.43738,1.43658,1.43675,199700000.0
2006-11-06 18:10:00,1.43681,1.43753,1.43661,1.43753,198300001.0
2006-11-06 18:15:00,1.43731,1.43759,1.4372,1.43729,180800000.0
2006-11-06 18:20:00,1.43736,1.43761,1.43723,1.43745,164300000.0
2006-11-06 18:25:00,1.43764,1.43771,1.43683,1.43703,202400000.0
2006-11-06 18:30:00,1.43719,1.43722,1.4368,1.43704,191100000.0
2006-11-06 18:35:00,1.43707,1.43715,1.43661,1.43715,227300000.0
2006-11-06 18:40:00,1.43702,1.43734,1.43673,1.43719,190500000.0
2006-11-06 18:45:00,1.43734,1.43737,1.4367,1.4367,172900001.0
2006-11-06 18:50:00,1.43667,1.43667,1.43537,1.43577,163100000.0
2006-11-06 18:55:00,1.43551,1.43621,1.43535,1.43538,132800000.0
2006-11-06 19:00:00,1.43535,1.43592,1.43482,1.43575,183800000.0
2006-11-06 19:05:00,1.43591,1.43605,1.4353,1.43544,195700000.0
2006-11-06 19:10:00,1.4358,1.43617,1.4356,1.43617,250200000.0
2006-11-06 19:15:00,1.43596,1.43615,1.43545,1.43582,175300000.0
2006-11-06 19:20:00,1.43576,1.43608,1.43558,1.43592,215900002.0
2006-11-06 19:25:00,1.436,1.43619,1.43557,1.43619,164800000.0
2006-11-06 19:30:00,1.4363,1.43637,1.43569,1.43587,217100000.0
2006-11-06 19:35:00,1.43595,1.43637,1.43566,1.43601,216900002.0
2006-11-06 19:40:00,1.43579,1.43614,1.43524,1.43572,189500000.0
2006-11-06 19:45:00,1.43559,1.43612,1.43531,1.43582,217200000.0
2006-11-06 19:50:00,1.4361,1.43648,1.43581,1.4362,211800000.0
2006-11-06 19:55:00,1.43617,1.43658,1.43603,1.43636,168500000.0
2006-11-06 20:00:00,1.43641,1.43654,1.43594,1.43615,224100000.0
2006-11-06 20:05:00,1.4362,1.4364,1.43583,1.43615,151200000.0
2006-11-06 20:10:00,1.43586,1.43637,1.43562,1.43625,197800001.0
2006-11-06 20:15:00,1.43629,1.43645,1.43588,1.43612,220200000.0
2006-11-06 20:20:00,1.43617,1.43622,1.43576,1.436,184800000.0
2006-11-06 20:25:00,1.43628,1.43628,1.43566,1.43606,214300001.0
2006-11-06 20:30:00,1.43622,1.43622,1.4355,1.43611,187400000.0
2006-11-06 20:35:00,1.43607,1.43634,1.43579,1.43591,232800001.0
2006-11-06 20:40:00,1.43597,1.43634,1.4357,1.43602,248500001.0
2006-11-06 20:45:00,1.43591,1.43639,1.43578,1.43634,198000000.0
2006-11-06 20:50:00,1.43622,1.43653,1.43603,1.4362,183800000.0
2006-11-06 20:55:00,1.43611,1.43649,1.43603,1.43616,179500000.0
2006-11-06 21:00:00,1.43606,1.43645,1.43585,1.43643,172700000.0
2006-11-06 21:05:00,1.43623,1.43659,1.43619,1.43637,195900001.0
2006-11-06 21:10:00,1.43638,1.43656,1.43607,1.43636,209100001.0
2006-11-06 21:15:00,1.43627,1.43646,1.43584,1.43616,209900000.0
2006-11-06 21:20:00,1.43617,1.43654,1.43584,1.43613,205400000.0
2006-11-06 21:25:00,1.43611,1.43647,1.43576,1.4363,194000000.0
2006-11-06 21:30:00,1.43623,1.43623,1.43587,1.4362,191400002.0
2006-11-06 21:35:00,1.43633,1.43633,1.43589,1.4361,117200000.0
2006-11-06 21:40:00,1.43598,1.43619,1.43565,1.43592,179700000.0
2006-11-06 21:45:00,1.43596,1.4361,1.43567,1.43596,184000000.0
2006-11-06 21:50:00,1.43611,1.4362,1.43563,1.43595,232400002.0
2006-11-06 21:55:00,1.43598,1.43616,1.43563,1.43579,183800000.0
2006-11-06 22:00:00,1.43581,1.43624,1.43569,1.43581,186200001.0
2006-11-06 22:05:00,1.43593,1.43595,1.43538,1.43579,191000000.0
2006-11-06 22:10:00,1.4358,1.4361,1.43563,1.43583,229900000.0
2006-11-06 22:15:00,1.43572,1.43606,1.43566,1.43589,190700000.0
2006-11-06 22:20:00,1.43603,1.4367,1.43555,1.43578,154000000.0
2006-11-06 22:25:00,1.43568,1.43588,1.43544,1.43561,189600001.0
2006-11-06 22:30:00,1.4356,1.43597,1.43543,1.43569,183500000.0
2006-11-06 22:35:00,1.43594,1.436,1.43529,1.43589,218300000.0
2006-11-06 22:40:00,1.43585,1.43612,1.43548,1.43597,187900001.0
2006-11-06 22:45:00,1.43597,1.43606,1.43562,1.43584,155500000.0
2006-11-06 22:50:00,1.43598,1.43623,1.43574,1.43585,181000000.0
2006-11-06 22:55:00,1.43589,1.43613,1.43559,1.43607,195900002.0
2006-11-06 23:00:00,1.43603,1.4366,1.43567,1.4366,205000001.0
2006-11-06 23:05:00,1.43654,1.43668,1.43617,1.43654,228600002.0
2006-11-06 23:10:00,1.43652,1.43707,1.4361,1.43697,186800000.0
2006-11-06 23:15:00,1.43707,1.43711,1.4364,1.43665,222100001.0
2006-11-06 23:20:00,1.43673,1.43697,1.43633,1.43667,182900000.0
2006-11-06 23:25:00,1.43669,1.43684,1.43629,1.43653,213500000.0
2006-11-06 23:30:00,1.4364,1.43672,1.43615,1.43647,165300000.0
2006-11-06 23:35:00,1.43682,1.43702,1.43658,1.43695,205400001.0
2006-11-06 23:40:00,1.43702,1.43704,1.43643,1.43698,206200001.0
2006-11-06 23:45:00,1.43686,1.43748,1.43662,1.4371,233600000.0
2006-11-06 23:50:00,1.43721,1.43757,1.4369,1.4369,195500002.0
2006-11-06 23:55:00,1.43733,1.43779,1.43688,1.43688,177000000.0
2006-11-07 00:00:00,1.43668,1.43668,1.43567,1.43635,216700001.0
2006-11-07 00:05:00,1.43628,1.43676,1.43622,1.43669,197100001.0
2006-11-07 00:10:00,1.43693,1.43746,1.43657,1.43745,177700000.0
2006-11-07 00:15:00,1.43708,1.43726,1.43691,1.43726,176400000.0
2006-11-07 00:20:00,1.43731,1.43738,1.43642,1.43696,198700000.0
2006-11-07 00:25:00,1.43693,1.43712,1.43639,1.43656,178300001.0
2006-11-07 00:30:00,1.43618,1.43685,1.43618,1.43656,150500000.0
2006-11-07 00:35:00,1.43693,1.43693,1.43646,1.43658,203600002.0
2006-11-07 00:40:00,1.43663,1.43713,1.43626,1.43692,160300000.0
2006-11-07 00:45:00,1.43685,1.4371,1.43652,1.43676,242300000.0
2006-11-07 00:50:00,1.43691,1.43727,1.4368,1.43712,193800000.0
2006-11-07 00:55:00,1.43714,1.43726,1.43667,1.43726,190500000.0
2006-11-07 01:00:00,1.43711,1.43719,1.43653,1.43705,167500001.0
2006-11-07 01:05:00,1.43713,1.43753,1.43693,1.43753,174100000.0
2006-11-07 01:10:00,1.43739,1.43759,1.43704,1.43738,171100000.0
2006-11-07 01:15:00,1.43744,1.43752,1.43684,1.43719,149100000.0
2006-11-07 01:20:00,1.43741,1.43751,1.43678,1.43713,185900001.0
2006-11-07 01:25:00,1.43712,1.43754,1.43673,1.43708,188300001.0
2006-11-07 01:30:00,1.43705,1.43721,1.43649,1.43683,184800000.0
2006-11-07 01:35:00,1.43683,1.43717,1.43661,1.437,194400000.0
2006-11-07 01:40:00,1.43708,1.4374,1.43677,1.43724,168900000.0
2006-11-07 01:45:00,1.43722,1.43743,1.43682,1.43729,183600000.0
2006-11-07 01:50:00,1.43726,1.43759,1.43691,1.43741,200900001.0
2006-11-07 01:55:00,1.43739,1.43768,1.43704,1.43744,211200001.0
2006-11-07 02:00:00,1.43719,1.43749,1.4366,1.43667,326600002.0
2006-11-07 02:05:00,1.43677,1.43695,1.43623,1.43653,589100001.0
2006-11-07 02:10:00,1.43633,1.43683,1.43631,1.43663,431900000.0
2006-11-07 02:15:00,1.43655,1.43691,1.43598,1.43626,566300000.0
2006-11-07 02:20:00,1.43652,1.43693,1.43634,1.43687,193900000.0
2006-11-07 02:25:00,1.43679,1.43703,1.43647,1.43679,326600001.0
2006-11-07 02:30:00,1.43701,1.43753,1.43677,1.43709,349700000.0
2006-11-07 02:35:00,1.437,1.43709,1.43653,1.43674,312600000.0
2006-11-07 02:40:00,1.43681,1.43689,1.43651,1.43676,190100000.0
2006-11-07 02:45:00,1.43625,1.43684,1.43618,1.43632,623400002.0
2006-11-07 02:50:00,1.43657,1.43677,1.43536,1.43536,323900000.0
2006-11-07 02:55:00,1.43557,1.43598,1.43539,1.43547,238600000.0
2006-11-07 03:00:00,1.43561,1.43588,1.4353,1.43552,342400000.0
2006-11-07 03:05:00,1.43545,1.43593,1.43525,1.43569,309900001.0
2006-11-07 03:10:00,1.43525,1.43599,1.4351,1.43599,230000000.0
2006-11-07 03:15:00,1.43579,1.43629,1.43557,1.43624,214500003.0
2006-11-07 03:20:00,1.43574,1.43676,1.43574,1.43673,252200000.0
2006-11-07 03:25:00,1.43734,1.43736,1.43695,1.43716,340800001.0
2006-11-07 03:30:00,1.43713,1.4375,1.43691,1.43713,199500000.0
2006-11-07 03:35:00,1.43714,1.43756,1.43701,1.43707,286100000.0
2006-11-07 03:40:00,1.4371,1.43788,1.4371,1.43763,314300000.0
2006-11-07 03:45:00,1.43754,1.43792,1.43706,1.43765,188300000.0
2006-11-07 03:50:00,1.43799,1.43817,1.43757,1.43777,303200001.0
2006-11-07 03:55:00,1.4381,1.4382,1.43738,1.43781,540800001.0
2006-11-07 04:00:00,1.43779,1.43812,1.43765,1.43783,543500001.0
2006-11-07 04:05:00,1.43764,1.43852,1.43764,1.43848,562700001.0
2006-11-07 04:10:00,1.43832,1.43839,1.43781,1.43797,380600000.0
2006-11-07 04:15:00,1.43805,1.43831,1.43775,1.43801,389000002.0
2006-11-07 04:20:00,1.43798,1.43833,1.43782,1.43785,437400001.0
2006-11-07 04:25:00,1.4379,1.43842,1.43747,1.43789,521800001.0
2006-11-07 04:30:00,1.43762,1.43904,1.43757,1.43832,231500002.0
2006-11-07 04:35:00,1.43815,1.43894,1.4378,1.43844,440500001.0
2006-11-07 04:40:00,1.43842,1.43907,1.43842,1.43907,263300001.0
2006-11-07 04:45:00,1.43908,1.43908,1.43845,1.43855,330300002.0
2006-11-07 04:50:00,1.43894,1.43904,1.4385,1.43864,168200001.0
2006-11-07 04:55:00,1.43899,1.43908,1.43848,1.43866,242900000.0
2006-11-07 05:00:00,1.43901,1.43926,1.43863,1.43903,463200000.0
2006-11-07 05:05:00,1.43899,1.43932,1.43878,1.43887,1069300003.0
2006-11-07 05:10:00,1.43889,1.43898,1.43849,1.43857,876300001.0
2006-11-07 05:15:00,1.43869,1.43885,1.43811,1.43843,933600002.0
2006-11-07 05:20:00,1.43848,1.43906,1.43832,1.43844,1141800003.0
2006-11-07 05:25:00,1.43868,1.43887,1.4384,1.43859,1081300006.0
2006-11-07 05:30:00,1.43864,1.43893,1.43854,1.43857,978800000.0
2006-11-07 05:35:00,1.4391,1.4391,1.43847,1.43871,905100005.0
2006-11-07 05:40:00,1.43851,1.43878,1.43829,1.43851,762000000.0
2006-11-07 05:45:00,1.44,1.4403,1.43833,1.43833,934100002.0
2006-11-07 05:50:00,1.43828,1.43881,1.43824,1.43856,911600002.0
2006-11-07 05:55:00,1.43863,1.43873,1.43797,1.43801,830700003.0
2006-11-07 06:00:00,1.43802,1.43846,1.43786,1.43846,931100003.0
2006-11-07 06:05:00,1.43835,1.4389,1.43808,1.43867,1744200001.0
2006-11-07 06:10:00,1.43886,1.43914,1.43869,1.43884,1736800004.0
2006-11-07 06:15:00,1.43892,1.43986,1.43867,1.4389,940100002.0
2006-11-07 06:20:00,1.43893,1.43938,1.43851,1.43915,1411800001.0
2006-11-07 06:25:00,1.43909,1.4394,1.43865,1.43878,1356500003.0
2006-11-07 06:30:00,1.43876,1.43917,1.43849,1.43888,1100000001.0
2006-11-07 06:35:00,1.43871,1.43943,1.43867,1.43932,669000001.0
2006-11-07 06:40:00,1.43953,1.44022,1.43935,1.43993,1008600002.0
2006-11-07 06:45:00,1.44002,1.44043,1.43998,1.44014,1132100002.0
2006-11-07 06:50:00,1.4403,1.44034,1.43976,1.4398,1071500003.0
2006-11-07 06:55:00,1.43977,1.44059,1.43965,1.44044,961500002.0
2006-11-07 07:00:00,1.44059,1.44072,1.44023,1.4407,1278200004.0
2006-11-07 07:05:00,1.44084,1.44084,1.44001,1.44033,985200000.0
2006-11-07 07:10:00,1.44037,1.44051,1.43996,1.44025,2002300006.0
2006-11-07 07:15:00,1.44045,1.44063,1.43999,1.44023,1392900000.0
2006-11-07 07:20:00,1.44022,1.44069,1.44002,1.44055,1761500005.0
2006-11-07 07:25:00,1.44054,1.44064,1.44026,1.44034,1362600001.0
2006-11-07 07:30:00,1.44026,1.44051,1.43999,1.44032,1901400007.0
2006-11-07 07:35:00,1.44043,1.44056,1.44008,1.44036,1239400000.0
2006-11-07 07:40:00,1.44033,1.44061,1.43998,1.44008,1945600006.0
2006-11-07 07:45:00,1.44015,1.44067,1.44008,1.4404,2929600007.0
2006-11-07 07:50:00,1.44027,1.44051,1.43999,1.44029,2480900004.0
2006-11-07 07:55:00,1.44036,1.44079,1.44016,1.4406,2809700010.0
2006-11-07 08:00:00,1.44063,1.44102,1.44034,1.44061,1951500002.0
2006-11-07 08:05:00,1.44068,1.44076,1.44014,1.44026,2423200008.0
2006-11-07 08:10:00,1.44029,1.44046,1.43992,1.44011,1542800002.0
2006-11-07 08:15:00,1.44005,1.44024,1.43969,1.43983,1229200002.0
2006-11-07 08:20:00,1.43984,1.44018,1.43955,1.4397,1780400004.0
2006-11-07 08:25:00,1.4398,1.43988,1.43941,1.43952,2241400006.0
2006-11-07 08:30:00,1.43949,1.43969,1.43905,1.43917,1822900007.0
2006-11-07 08:35:00,1.43914,1.43997,1.43914,1.43967,2087900003.0
2006-11-07 08:40:00,1.4395,1.43983,1.43896,1.43902,2003800002.0
2006-11-07 08:45:00,1.43911,1.43934,1.43878,1.43878,2871500007.0
2006-11-07 08:50:00,1.43887,1.43926,1.43835,1.43912,2863800004.0
2006-11-07 08:55:00,1.43934,1.43981,1.43912,1.43941,2492400004.0
2006-11-07 09:00:00,1.43932,1.43956,1.43894,1.43934,2624100003.0
2006-11-07 09:05:00,1.43932,1.4395,1.43898,1.43916,2144300007.0
2006-11-07 09:10:00,1.43931,1.44016,1.43913,1.43973,2283100001.0
2006-11-07 09:15:00,1.43965,1.44038,1.43939,1.4401,2183700006.0
2006-11-07 09:20:00,1.44005,1.44009,1.43939,1.4396,1705900006.0
2006-11-07 09:25:00,1.4395,1.44018,1.43948,1.4401,2321200003.0
2006-11-07 09:30:00,1.44003,1.44016,1.43954,1.43972,2113400001.0
2006-11-07 09:35:00,1.4396,1.4397,1.43878,1.43885,1829500001.0
2006-11-07 09:40:00,1.43892,1.43939,1.43861,1.43891,2083000004.0
2006-11-07 09:45:00,1.4393,1.43998,1.43923,1.43985,2225300007.0
2006-11-07 09:50:00,1.43971,1.4402,1.43948,1.44004,2186000002.0
2006-11-07 09:55:00,1.43995,1.44003,1.43911,1.43953,2933200003.0
2006-11-07 10:00:00,1.43941,1.4397,1.43874,1.43912,2352600008.0
2006-11-07 10:05:00,1.43885,1.43952,1.43881,1.43924,2533200011.0
2006-11-07 10:10:00,1.43908,1.43933,1.43857,1.43865,2337400005.0
2006-11-07 10:15:00,1.43884,1.43906,1.43852,1.43875,1856000002.0
2006-11-07 10:20:00,1.43888,1.43912,1.43838,1.43853,2135900002.0
2006-11-07 10:25:00,1.43859,1.43866,1.43816,1.43855,2662000008.0
2006-11-07 10:30:00,1.4386,1.43886,1.43806,1.4383,2629500005.0
2006-11-07 10:35:00,1.43828,1.43866,1.43803,1.43837,2379500004.0
2006-11-07 10:40:00,1.43826,1.43835,1.43748,1.43774,2469800007.0
2006-11-07 10:45:00,1.43791,1.43792,1.43687,1.43703,2040600001.0
2006-11-07 10:50:00,1.43712,1.43739,1.4368,1.43721,2202700003.0
2006-11-07 10:55:00,1.43718,1.43726,1.43667,1.43686,2518300001.0
2006-11-07 11:00:00,1.43701,1.43735,1.43669,1.43713,2436000004.0
2006-11-07 11:05:00,1.43702,1.4378,1.43677,1.43759,2126400005.0
2006-11-07 11:10:00,1.43772,1.43796,1.4372,1.43762,2507000005.0
2006-11-07 11:15:00,1.43764,1.43789,1.43733,1.4374,2248900007.0
2006-11-07 11:20:00,1.43729,1.43729,1.43647,1.4368,2831200009.0
2006-11-07 11:25:00,1.43686,1.43797,1.43672,1.43775,2436500006.0
2006-11-07 11:30:00,1.43788,1.43899,1.43788,1.4382,2686800006.0
2006-11-07 11:35:00,1.43819,1.43858,1.43806,1.43833,2777600007.0
2006-11-07 11:40:00,1.43839,1.43908,1.43818,1.43833,3157900003.0
2006-11-07 11:45:00,1.4385,1.43916,1.43834,1.43889,2584800002.0
2006-11-07 11:50:00,1.43896,1.43978,1.43884,1.43932,1340900001.0
2006-11-07 11:55:00,1.43967,1.44016,1.43945,1.43971,2344800006.0
2006-11-07 12:00:00,1.43974,1.44092,1.43962,1.44062,2059600004.0
2006-11-07 12:05:00,1.44072,1.44209,1.44057,1.44135,2073400004.0
2006-11-07 12:10:00,1.4413,1.44183,1.44082,1.44144,1915900003.0
2006-11-07 12:15:00,1.44117,1.44137,1.44095,1.44107,1650600000.0
2006-11-07 12:20:00,1.44101,1.44111,1.44044,1.44049,2187500007.0
2006-11-07 12:25:00,1.44067,1.44169,1.44058,1.44169,2595500003.0
2006-11-07 12:30:00,1.44168,1.44188,1.44123,1.4414,2621800006.0
2006-11-07 12:35:00,1.44152,1.44181,1.44103,1.44118,2724400003.0
2006-11-07 12:40:00,1.44116,1.4413,1.44032,1.44077,2011400002.0
2006-11-07 12:45:00,1.44075,1.44078,1.44024,1.44036,2283100007.0
2006-11-07 12:50:00,1.44044,1.44081,1.44015,1.44043,1823700003.0
2006-11-07 12:55:00,1.44059,1.44107,1.4401,1.44097,2390300004.0
2006-11-07 13:00:00,1.441,1.44177,1.44068,1.44151,1732500004.0
2006-11-07 13:05:00,1.44148,1.44159,1.44113,1.44118,1360700001.0
2006-11-07 13:10:00,1.44125,1.44134,1.44087,1.44087,1464200004.0
2006-11-07 13:15:00,1.44081,1.44115,1.44049,1.44066,1308000002.0
2006-11-07 13:20:00,1.4406,1.44113,1.44051,1.44102,1135800002.0
2006-11-07 13:25:00,1.44131,1.44209,1.44131,1.442,1815600005.0
2006-11-07 13:30:00,1.442,1.44218,1.44163,1.44169,2023600003.0
2006-11-07 13:35:00,1.44175,1.4419,1.44121,1.44134,1932700003.0
2006-11-07 13:40:00,1.44126,1.44166,1.44115,1.4414,1191300001.0
2006-11-07 13:45:00,1.44166,1.44174,1.44125,1.44155,1859500005.0
2006-11-07 13:50:00,1.44143,1.44182,1.44111,1.4415,1952000008.0
2006-11-07 13:55:00,1.44139,1.44149,1.44095,1.44095,1677500002.0
2006-11-07 14:00:00,1.44087,1.4417,1.44087,1.44145,1924700005.0
2006-11-07 14:05:00,1.44139,1.44154,1.44079,1.44097,1597300005.0
2006-11-07 14:10:00,1.44111,1.44113,1.44041,1.44067,1010900001.0
2006-11-07 14:15:00,1.44061,1.44084,1.43999,1.4404,1999800007.0
2006-11-07 14:20:00,1.44048,1.44081,1.44036,1.44048,1769800005.0
2006-11-07 14:25:00,1.44048,1.44065,1.44003,1.44057,1599800003.0
2006-11-07 14:30:00,1.44065,1.44082,1.44007,1.44055,185400001.0
2006-11-07 14:35:00,1.44054,1.44054,1.43889,1.43914,180000001.0
2006-11-07 14:40:00,1.43914,1.43963,1.43883,1.43915,219900000.0
2006-11-07 14:45:00,1.43936,1.43974,1.4392,1.43957,197000001.0
2006-11-07 14:50:00,1.43934,1.43977,1.43925,1.43925,180200000.0
2006-11-07 14:55:00,1.43926,1.43966,1.43876,1.43881,177100001.0
2006-11-07 15:00:00,1.4387,1.43871,1.43792,1.43835,241900002.0
2006-11-07 15:05:00,1.43807,1.43853,1.43785,1.43844,167000000.0
2006-11-07 15:10:00,1.43832,1.43856,1.43784,1.4379,169000001.0
2006-11-07 15:15:00,1.43825,1.43941,1.43804,1.43911,160800000.0
2006-11-07 15:20:00,1.43914,1.43959,1.439,1.43921,148600000.0
2006-11-07 15:25:00,1.43916,1.43963,1.43899,1.43929,171100000.0
2006-11-07 15:30:00,1.4394,1.43961,1.4391,1.43925,172700000.0
2006-11-07 15:35:00,1.43918,1.43971,1.43887,1.43944,210500000.0
2006-11-07 15:40:00,1.43967,1.44011,1.43938,1.43987,155800000.0
2006-11-07 15:45:00,1.43966,1.44018,1.43966,1.43977,187400000.0
2006-11-07 15:50:00,1.43968,1.44002,1.43943,1.43961,188500000.0
2006-11-07 15:55:00,1.43978,1.43978,1.43913,1.43943,216000000.0
2006-11-07 16:00:00,1.43967,1.44051,1.43959,1.44016,163200000.0
2006-11-07 16:05:00,1.44031,1.44048,1.43998,1.44048,175900000.0
2006-11-07 16:10:00,1.44064,1.44099,1.44046,1.44073,161600001.0
2006-11-07 16:15:00,1.44035,1.44149,1.44029,1.44135,182700001.0
2006-11-07 16:20:00,1.44116,1.44147,1.44101,1.44136,260200002.0
2006-11-07 16:25:00,1.4416,1.44234,1.44105,1.4421,203700000.0
2006-11-07 16:30:00,1.44205,1.4427,1.44188,1.44253,196000000.0
2006-11-07 16:35:00,1.44268,1.44278,1.44093,1.44128,179600000.0
2006-11-07 16:40:00,1.44112,1.44278,1.44111,1.44247,208700001.0
2006-11-07 16:45:00,1.44245,1.44299,1.44206,1.44292,228700000.0
2006-11-07 16:50:00,1.44297,1.44321,1.44268,1.44315,210500000.0
2006-11-07 16:55:00,1.44325,1.44328,1.44272,1.44292,202000000.0
2006-11-07 17:00:00,1.44251,1.44366,1.44251,1.44335,244900002.0
2006-11-07 17:05:00,1.44305,1.44347,1.44274,1.44335,194900000.0
2006-11-07 17:10:00,1.44314,1.44336,1.44289,1.44291,205100002.0
2006-11-07 17:15:00,1.44317,1.44339,1.44267,1.44316,192100001.0
2006-11-07 17:20:00,1.44296,1.44325,1.4426,1.44306,231600003.0
2006-11-07 17:25:00,1.44286,1.44334,1.44235,1.44277,206200001.0
2006-11-07 17:30:00,1.44276,1.44298,1.44238,1.44293,253100002.0
2006-11-07 17:35:00,1.4429,1.44319,1.4421,1.44319,197900000.0
2006-11-07 17:40:00,1.44306,1.44368,1.44296,1.44326,182600001.0
2006-11-07 17:45:00,1.44347,1.44366,1.44288,1.44321,201800002.0
2006-11-07 17:50:00,1.44314,1.44347,1.4424,1.44288,159700000.0
2006-11-07 17:55:00,1.44296,1.44345,1.44248,1.44293,214800001.0
2006-11-07 18:00:00,1.44331,1.44362,1.44271,1.4435,188800000.0
2006-11-07 18:05:00,1.44359,1.44368,1.44288,1.44309,221400001.0
2006-11-07 18:10:00,1.44315,1.44509,1.44306,1.44416,206900000.0
2006-11-07 18:15:00,1.44403,1.44503,1.44403,1.44432,204200000.0
2006-11-07 18:20:00,1.44434,1.44499,1.44419,1.44437,201600000.0
2006-11-07 18:25:00,1.44453,1.44471,1.44424,1.44458,169900000.0
2006-11-07 18:30:00,1.44476,1.44498,1.44432,1.44468,186900000.0
2006-11-07 18:35:00,1.44461,1.44483,1.44431,1.44483,191000001.0
2006-11-07 18:40:00,1.44471,1.44489,1.44443,1.44443,199800001.0
2006-11-07 18:45:00,1.44459,1.44462,1.44371,1.44393,154500000.0
2006-11-07 18:50:00,1.44408,1.44418,1.44362,1.44392,201000000.0
2006-11-07 18:55:00,1.44369,1.44401,1.44318,1.44361,151900000.0
2006-11-07 19:00:00,1.44371,1.44385,1.44327,1.44361,176200000.0
2006-11-07 19:05:00,1.44361,1.44395,1.44332,1.44377,189500000.0
2006-11-07 19:10:00,1.44403,1.44447,1.44373,1.44447,211100000.0
2006-11-07 19:15:00,1.44436,1.4444,1.44384,1.44432,192600000.0
2006-11-07 19:20:00,1.44429,1.44456,1.44399,1.44442,247000001.0
2006-11-07 19:25:00,1.44452,1.4448,1.44423,1.44459,170400000.0
2006-11-07 19:30:00,1.4446,1.44463,1.44429,1.44452,201400000.0
2006-11-07 19:35:00,1.44454,1.44482,1.44425,1.44462,179400000.0
2006-11-07 19:40:00,1.44454,1.44487,1.44431,1.44466,225100001.0
2006-11-07 19:45:00,1.44457,1.44457,1.44392,1.44392,225100001.0
2006-11-07 19:50:00,1.44411,1.44423,1.44371,1.44404,192500000.0
2006-11-07 19:55:00,1.44408,1.4442,1.44385,1.44404,151900000.0
2006-11-07 20:00:00,1.44389,1.44427,1.44379,1.44404,189300000.0
2006-11-07 20:05:00,1.44404,1.44435,1.44365,1.44415,165300001.0
2006-11-07 20:10:00,1.44382,1.44446,1.44374,1.44446,207200001.0
2006-11-07 20:15:00,1.44461,1.44488,1.44405,1.44475,201000001.0
2006-11-07 20:20:00,1.44473,1.44486,1.44444,1.44444,175700001.0
2006-11-07 20:25:00,1.44475,1.44544,1.44453,1.44492,216200001.0
2006-11-07 20:30:00,1.44505,1.44519,1.44463,1.44498,216300000.0
2006-11-07 20:35:00,1.44488,1.44512,1.44444,1.44458,210700000.0
2006-11-07 20:40:00,1.44463,1.4449,1.44375,1.44431,210300001.0
2006-11-07 20:45:00,1.44419,1.44437,1.44391,1.44414,228200000.0
2006-11-07 20:50:00,1.44419,1.44455,1.44378,1.44412,200100000.0
2006-11-07 20:55:00,1.44418,1.44446,1.44408,1.44433,197700001.0
2006-11-07 21:00:00,1.44401,1.44413,1.44328,1.44365,156500000.0
2006-11-07 21:05:00,1.44343,1.44377,1.44319,1.44343,156800000.0
2006-11-07 21:10:00,1.44351,1.44387,1.44325,1.4435,230200001.0
2006-11-07 21:15:00,1.44345,1.44375,1.44266,1.44348,209100000.0
2006-11-07 21:20:00,1.44348,1.44378,1.44283,1.44334,222600000.0
2006-11-07 21:25:00,1.44349,1.44363,1.44304,1.44304,168400000.0
2006-11-07 21:30:00,1.44299,1.44299,1.44265,1.44272,177900000.0
2006-11-07 21:35:00,1.44267,1.44278,1.44239,1.44271,141200000.0
2006-11-07 21:40:00,1.44252,1.44272,1.44172,1.44216,143500000.0
2006-11-07 21:45:00,1.44211,1.44246,1.44196,1.44222,197900000.0
2006-11-07 21:50:00,1.44222,1.44232,1.44135,1.44152,224500001.0
2006-11-07 21:55:00,1.44123,1.44144,1.44042,1.44098,239500001.0
2006-11-07 22:00:00,1.44136,1.44163,1.44086,1.44086,166700000.0
2006-11-07 22:05:00,1.44088,1.44132,1.44074,1.44111,198600001.0
2006-11-07 22:10:00,1.44112,1.44127,1.44036,1.44092,230800000.0
2006-11-07 22:15:00,1.44103,1.4415,1.44083,1.44137,187000002.0
2006-11-07 22:20:00,1.44144,1.44163,1.44108,1.44136,198200000.0
2006-11-07 22:25:00,1.4413,1.44137,1.44091,1.44112,200700000.0
2006-11-07 22:30:00,1.44117,1.44144,1.44048,1.44116,214000000.0
2006-11-07 22:35:00,1.44126,1.44138,1.44059,1.44121,265800001.0
2006-11-07 22:40:00,1.44134,1.44183,1.4412,1.44167,189500000.0
2006-11-07 22:45:00,1.44173,1.44181,1.44102,1.4413,160500000.0
2006-11-07 22:50:00,1.44148,1.44165,1.44104,1.44144,251700004.0
2006-11-07 22:55:00,1.4416,1.44163,1.44116,1.44143,163500000.0
2006-11-07 23:00:00,1.44128,1.44152,1.441,1.44132,202400000.0
2006-11-07 23:05:00,1.44135,1.44193,1.441,1.44171,186600000.0
2006-11-07 23:10:00,1.44165,1.44184,1.44103,1.44176,201700000.0
2006-11-07 23:15:00,1.44163,1.44197,1.44095,1.44177,208500000.0
2006-11-07 23:20:00,1.44191,1.44208,1.44156,1.44173,193300000.0
2006-11-07 23:25:00,1.44176,1.4422,1.4416,1.44193,205500001.0
2006-11-07 23:30:00,1.44182,1.44228,1.44155,1.44202,241000000.0
2006-11-07 23:35:00,1.44207,1.44222,1.4418,1.44205,239100000.0
2006-11-07 23:40:00,1.4424,1.4424,1.44162,1.4422,173800000.0
2006-11-07 23:45:00,1.44211,1.44279,1.44187,1.44256,245600002.0
2006-11-07 23:50:00,1.44244,1.4433,1.44219,1.44245,179700000.0
2006-11-07 23:55:00,1.44283,1.44298,1.4424,1.44274,166100000.0
2006-11-08 00:00:00,1.44224,1.443,1.4418,1.443,226800001.0
2006-11-08 00:05:00,1.44304,1.44338,1.44265,1.4429,229500001.0
2006-11-08 00:10:00,1.44295,1.44309,1.44252,1.44287,145400000.0
2006-11-08 00:15:00,1.44265,1.44302,1.44265,1.44299,164500002.0
2006-11-08 00:20:00,1.44287,1.44318,1.44237,1.44313,191600000.0
2006-11-08 00:25:00,1.44301,1.44318,1.44259,1.44283,194200001.0
2006-11-08 00:30:00,1.4425,1.44371,1.4425,1.44298,171800000.0
2006-11-08 00:35:00,1.44338,1.44355,1.44255,1.44265,183800000.0
2006-11-08 00:40:00,1.44281,1.4431,1.4423,1.443,126000000.0
2006-11-08 00:45:00,1.44307,1.44332,1.44286,1.44322,207000001.0
2006-11-08 00:50:00,1.44321,1.44374,1.44292,1.44331,210600001.0
2006-11-08 00:55:00,1.44321,1.44348,1.4427,1.44294,219300001.0
2006-11-08 01:00:00,1.44288,1.44327,1.44265,1.44295,217700000.0
2006-11-08 01:05:00,1.443,1.44323,1.44283,1.44301,192700000.0
2006-11-08 01:10:00,1.44296,1.44355,1.44269,1.44347,162100000.0
2006-11-08 01:15:00,1.44353,1.44447,1.44327,1.44431,175300000.0
2006-11-08 01:20:00,1.44453,1.44487,1.44372,1.44476,188700000.0
2006-11-08 01:25:00,1.44467,1.44481,1.44428,1.44443,195400000.0
2006-11-08 01:30:00,1.4446,1.4446,1.4438,1.44401,157600001.0
2006-11-08 01:35:00,1.44406,1.44436,1.44373,1.44426,218800000.0
2006-11-08 01:40:00,1.44416,1.44429,1.44368,1.44424,176000000.0
2006-11-08 01:45:00,1.44407,1.4442,1.44352,1.44397,199300000.0
2006-11-08 01:50:00,1.44395,1.44424,1.44364,1.44397,187900000.0
2006-11-08 01:55:00,1.44392,1.44407,1.44335,1.44335,159800000.0
2006-11-08 02:00:00,1.44326,1.44343,1.44278,1.44278,399900001.0
2006-11-08 02:05:00,1.44283,1.44334,1.44269,1.44296,598900001.0
2006-11-08 02:10:00,1.44271,1.44331,1.44271,1.44294,438700000.0
2006-11-08 02:15:00,1.44274,1.44334,1.44252,1.44312,583800001.0
2006-11-08 02:20:00,1.44323,1.44335,1.44283,1.44306,206700000.0
2006-11-08 02:25:00,1.44292,1.44319,1.44233,1.44265,327600000.0
2006-11-08 02:30:00,1.44282,1.44306,1.44244,1.44261,437800001.0
2006-11-08 02:35:00,1.44261,1.44271,1.44197,1.44261,302400000.0
2006-11-08 02:40:00,1.44268,1.44286,1.44242,1.44285,160500000.0
2006-11-08 02:45:00,1.44234,1.44325,1.4423,1.44279,596700003.0
2006-11-08 02:50:00,1.44298,1.44328,1.44234,1.44299,242100000.0
2006-11-08 02:55:00,1.44303,1.44324,1.44254,1.4426,282700001.0
2006-11-08 03:00:00,1.44269,1.44369,1.44261,1.44332,399600001.0
2006-11-08 03:05:00,1.44328,1.44365,1.44293,1.44365,341500001.0
2006-11-08 03:10:00,1.44323,1.44376,1.4432,1.4436,216600000.0
2006-11-08 03:15:00,1.44358,1.44371,1.44296,1.44347,124400000.0
2006-11-08 03:20:00,1.44289,1.44427,1.44289,1.44423,277000000.0
2006-11-08 03:25:00,1.44459,1.44459,1.44395,1.44414,361400003.0
2006-11-08 03:30:00,1.44416,1.44481,1.44399,1.44437,181100001.0
2006-11-08 03:35:00,1.44441,1.44468,1.4439,1.4439,240500000.0
2006-11-08 03:40:00,1.44361,1.44441,1.44361,1.44409,341500001.0
2006-11-08 03:45:00,1.44404,1.44436,1.44354,1.4438,189500000.0
2006-11-08 03:50:00,1.44392,1.44422,1.44355,1.44376,353000000.0
2006-11-08 03:55:00,1.44381,1.44446,1.44336,1.44398,528800002.0
2006-11-08 04:00:00,1.44395,1.44407,1.44342,1.44348,536600002.0
2006-11-08 04:05:00,1.44325,1.44418,1.44306,1.44401,518400000.0
2006-11-08 04:10:00,1.44374,1.44409,1.44346,1.44386,396900000.0
2006-11-08 04:15:00,1.4438,1.44409,1.44358,1.44362,452800001.0
2006-11-08 04:20:00,1.44359,1.4441,1.44349,1.44363,500400000.0
2006-11-08 04:25:00,1.44357,1.44426,1.44349,1.44419,535300003.0
2006-11-08 04:30:00,1.44381,1.44512,1.44375,1.44489,220600001.0
2006-11-08 04:35:00,1.44467,1.445,1.44424,1.44445,535100003.0
2006-11-08 04:40:00,1.44456,1.44502,1.44431,1.44494,219800001.0
2006-11-08 04:45:00,1.44491,1.44508,1.44405,1.44405,293900000.0
2006-11-08 04:50:00,1.44439,1.44483,1.44378,1.44429,248500001.0
2006-11-08 04:55:00,1.44449,1.44454,1.44398,1.44411,264900001.0
2006-11-08 05:00:00,1.4445,1.44463,1.44426,1.44447,413000001.0
2006-11-08 05:05:00,1.44451,1.44485,1.44431,1.44453,1113600002.0
2006-11-08 05:10:00,1.44458,1.44491,1.44444,1.44474,915600003.0
2006-11-08 05:15:00,1.44475,1.44482,1.44398,1.44411,956900001.0
2006-11-08 05:20:00,1.44416,1.44473,1.44414,1.44425,1172800001.0
2006-11-08 05:25:00,1.44459,1.44504,1.44424,1.44478,1042700002.0
2006-11-08 05:30:00,1.44467,1.4449,1.44428,1.44449,692900001.0
2006-11-08 05:35:00,1.44484,1.44497,1.44448,1.44492,780600002.0
2006-11-08 05:40:00,1.4448,1.44508,1.44451,1.44458,739600001.0
2006-11-08 05:45:00,1.44464,1.44514,1.44443,1.44446,1041700003.0
2006-11-08 05:50:00,1.44443,1.44482,1.44429,1.44457,767500001.0
2006-11-08 05:55:00,1.44465,1.44479,1.44443,1.44463,752700002.0
2006-11-08 06:00:00,1.44463,1.44488,1.44426,1.44429,752500001.0
2006-11-08 06:05:00,1.4449,1.4449,1.44439,1.44459,1383000002.0
2006-11-08 06:10:00,1.44466,1.44479,1.44429,1.44445,1672200002.0
2006-11-08 06:15:00,1.4451,1.4452,1.44434,1.44456,964000003.0
2006-11-08 06:20:00,1.44454,1.44482,1.44437,1.44451,1417600004.0
2006-11-08 06:25:00,1.44454,1.44463,1.44436,1.44439,1422900001.0
2006-11-08 06:30:00,1.44436,1.44468,1.44432,1.44449,1124900005.0
2006-11-08 06:35:00,1.44442,1.4449,1.44435,1.44472,470800000.0
2006-11-08 06:40:00,1.44471,1.44488,1.44456,1.44466,977000002.0
2006-11-08 06:45:00,1.44467,1.44477,1.44437,1.44454,1009800002.0
2006-11-08 06:50:00,1.44456,1.44487,1.44411,1.4446,1073300004.0
2006-11-08 06:55:00,1.44457,1.44506,1.44442,1.4449,994900002.0
2006-11-08 07:00:00,1.4451,1.44536,1.44497,1.44507,1205400002.0
2006-11-08 07:05:00,1.4452,1.44583,1.4449,1.44493,1018700004.0
2006-11-08 07:10:00,1.44514,1.44534,1.44506,1.44517,1812700005.0
2006-11-08 07:15:00,1.44551,1.44558,1.44486,1.44513,1425400004.0
2006-11-08 07:20:00,1.44522,1.44522,1.44438,1.44442,1785800004.0
2006-11-08 07:25:00,1.44428,1.44493,1.4441,1.44468,1310800003.0
2006-11-08 07:30:00,1.44473,1.445,1.44451,1.44467,1865900004.0
2006-11-08 07:35:00,1.44475,1.44514,1.4446,1.44492,1316600006.0
2006-11-08 07:40:00,1.44495,1.4451,1.44463,1.4449,1843800002.0
2006-11-08 07:45:00,1.44497,1.44531,1.44472,1.44515,2806100006.0
2006-11-08 07:50:00,1.44507,1.44546,1.44493,1.44532,2503900002.0
2006-11-08 07:55:00,1.44529,1.4456,1.44517,1.44533,2893100008.0
2006-11-08 08:00:00,1.44543,1.44582,1.44525,1.44566,1989300003.0
2006-11-08 08:05:00,1.44578,1.44584,1.44499,1.44499,2329400004.0
2006-11-08 08:10:00,1.44496,1.44536,1.44488,1.44523,1523100001.0
2006-11-08 08:15:00,1.44516,1.44535,1.44491,1.44518,1390700001.0
2006-11-08 08:20:00,1.44522,1.44536,1.44477,1.4451,1874800004.0
2006-11-08 08:25:00,1.44539,1.44558,1.44505,1.44523,2176700004.0
2006-11-08 08:30:00,1.44521,1.44567,1.44508,1.44537,1837700003.0
2006-11-08 08:35:00,1.44526,1.44552,1.44476,1.44486,2193500004.0
2006-11-08 08:40:00,1.44478,1.44521,1.44466,1.44484,2068900003.0
2006-11-08 08:45:00,1.4449,1.4452,1.4446,1.44487,2962400010.0
2006-11-08 08:50:00,1.44524,1.44568,1.44503,1.44515,2878300006.0
2006-11-08 08:55:00,1.44528,1.4459,1.44512,1.44527,2496000003.0
2006-11-08 09:00:00,1.44507,1.44526,1.4444,1.44471,2955500008.0
2006-11-08 09:05:00,1.44464,1.4452,1.44458,1.44511,1980200004.0
2006-11-08 09:10:00,1.44503,1.44503,1.44462,1.44494,2211000006.0
2006-11-08 09:15:00,1.44497,1.44497,1.44414,1.44421,2225000002.0
2006-11-08 09:20:00,1.44416,1.44451,1.44404,1.44423,1682600005.0
2006-11-08 09:25:00,1.44427,1.44442,1.44394,1.44423,2344700009.0
2006-11-08 09:30:00,1.44424,1.44442,1.44371,1.44427,2301100005.0
2006-11-08 09:35:00,1.44435,1.44468,1.44398,1.44411,1998000006.0
2006-11-08 09:40:00,1.44398,1.4444,1.44378,1.44378,2017600003.0
2006-11-08 09:45:00,1.44391,1.44457,1.44365,1.44424,2189300004.0
2006-11-08 09:50:00,1.44413,1.44441,1.444,1.44424,2212400003.0
2006-11-08 09:55:00,1.44421,1.44454,1.44407,1.44448,2893700004.0
2006-11-08 10:00:00,1.44436,1.44441,1.44382,1.44419,2332700004.0
2006-11-08 10:05:00,1.44393,1.44458,1.44393,1.44429,2581400003.0
2006-11-08 10:10:00,1.44417,1.44442,1.444,1.44418,2277400007.0
2006-11-08 10:15:00,1.44425,1.4454,1.44371,1.4454,2002300002.0
2006-11-08 10:20:00,1.44412,1.4448,1.44397,1.44445,2237500005.0
2006-11-08 10:25:00,1.44438,1.44486,1.44409,1.4448,2607400006.0
2006-11-08 10:30:00,1.44483,1.445,1.44387,1.44389,2673200005.0
2006-11-08 10:35:00,1.44386,1.44413,1.44355,1.44375,2451800005.0
2006-11-08 10:40:00,1.44366,1.44443,1.44335,1.44419,2460000005.0
2006-11-08 10:45:00,1.44435,1.44462,1.44399,1.44452,2152300005.0
2006-11-08 10:50:00,1.44451,1.4448,1.44393,1.44413,2143000004.0
2006-11-08 10:55:00,1.4441,1.44428,1.4433,1.44401,2660000011.0
2006-11-08 11:00:00,1.44413,1.44435,1.44372,1.44396,2355800005.0
2006-11-08 11:05:00,1.4442,1.44548,1.4442,1.44519,2200500006.0
2006-11-08 11:10:00,1.44534,1.44576,1.44509,1.44557,2259000008.0
2006-11-08 11:15:00,1.44553,1.44577,1.44528,1.4454,2188200007.0
2006-11-08 11:20:00,1.44531,1.44555,1.44495,1.44542,2664500003.0
2006-11-08 11:25:00,1.44544,1.44615,1.44509,1.44509,2531500004.0
2006-11-08 11:30:00,1.44518,1.44536,1.44457,1.44466,2725900006.0
2006-11-08 11:35:00,1.44478,1.44518,1.44446,1.44487,2831500006.0
2006-11-08 11:40:00,1.44505,1.44529,1.44444,1.44473,3251800003.0
2006-11-08 11:45:00,1.445,1.44512,1.44433,1.44433,2627700009.0
2006-11-08 11:50:00,1.44426,1.44442,1.44387,1.44408,1312700000.0
2006-11-08 11:55:00,1.44421,1.4446,1.44387,1.44425,2295000005.0
2006-11-08 12:00:00,1.4445,1.4449,1.44417,1.44457,2059100004.0
2006-11-08 12:05:00,1.44466,1.44502,1.44438,1.4447,2018700004.0
2006-11-08 12:10:00,1.44471,1.44543,1.44464,1.44521,1993500005.0
2006-11-08 12:15:00,1.44518,1.44555,1.44509,1.44522,1691000002.0
2006-11-08 12:20:00,1.44519,1.44572,1.44494,1.44518,2173300004.0
2006-11-08 12:25:00,1.44546,1.44573,1.44528,1.4454,2553700008.0
2006-11-08 12:30:00,1.44542,1.44588,1.44529,1.44547,2580100005.0
2006-11-08 12:35:00,1.44564,1.44569,1.44509,1.44528,2669900004.0
2006-11-08 12:40:00,1.4454,1.44571,1.44506,1.44537,1993600001.0
2006-11-08 12:45:00,1.44525,1.44528,1.44477,1.44505,2323500006.0
2006-11-08 12:50:00,1.44461,1.44522,1.44425,1.44517,1998500006.0
2006-11-08 12:55:00,1.44525,1.44559,1.44516,1.44535,2524400008.0
2006-11-08 13:00:00,1.44533,1.44578,1.44501,1.44568,1672100004.0
2006-11-08 13:05:00,1.44568,1.44608,1.44539,1.44576,1296100001.0
2006-11-08 13:10:00,1.44575,1.44579,1.4452,1.44539,1494800001.0
2006-11-08 13:15:00,1.44546,1.44571,1.44502,1.44527,1263100003.0
2006-11-08 13:20:00,1.44541,1.44557,1.44505,1.44517,1154200002.0
2006-11-08 13:25:00,1.44514,1.44533,1.44472,1.44503,1814900009.0
2006-11-08 13:30:00,1.44504,1.44511,1.44467,1.44493,2083100004.0
2006-11-08 13:35:00,1.44516,1.44532,1.4448,1.44503,2031000007.0
2006-11-08 13:40:00,1.4449,1.44521,1.44488,1.44508,1162000002.0
2006-11-08 13:45:00,1.44503,1.44538,1.44473,1.44505,1908300003.0
2006-11-08 13:50:00,1.44503,1.4453,1.44471,1.44516,1947400004.0
2006-11-08 13:55:00,1.4451,1.44556,1.44503,1.44544,1711100004.0
2006-11-08 14:00:00,1.44523,1.44687,1.44519,1.44629,1904300005.0
2006-11-08 14:05:00,1.44613,1.44634,1.44521,1.44548,1596900005.0
2006-11-08 14:10:00,1.44555,1.4456,1.44515,1.44545,1088200001.0
2006-11-08 14:15:00,1.44561,1.44585,1.44524,1.44549,2038600002.0
2006-11-08 14:20:00,1.44536,1.44623,1.44517,1.44586,1981500008.0
2006-11-08 14:25:00,1.44585,1.446,1.44529,1.44577,1657800007.0
2006-11-08 14:30:00,1.44588,1.44588,1.44532,1.44569,196300000.0
2006-11-08 14:35:00,1.44564,1.44564,1.44481,1.44538,182600000.0
2006-11-08 14:40:00,1.44537,1.44558,1.44472,1.44557,172800000.0
2006-11-08 14:45:00,1.44526,1.44555,1.44506,1.44539,206900002.0
2006-11-08 14:50:00,1.44522,1.4456,1.44487,1.44516,165000002.0
2006-11-08 14:55:00,1.44548,1.44553,1.44486,1.44502,214400002.0
2006-11-08 15:00:00,1.44505,1.44509,1.44431,1.44468,214600000.0
2006-11-08 15:05:00,1.44463,1.44486,1.44428,1.44474,195400000.0
2006-11-08 15:10:00,1.44457,1.44546,1.4443,1.44506,167200000.0
2006-11-08 15:15:00,1.44484,1.44512,1.4443,1.44492,216800000.0
2006-11-08 15:20:00,1.44496,1.44505,1.44446,1.44496,153000000.0
2006-11-08 15:25:00,1.445,1.44552,1.44445,1.44519,217600001.0
2006-11-08 15:30:00,1.44491,1.44529,1.44459,1.44505,157200000.0
2006-11-08 15:35:00,1.44517,1.44574,1.44493,1.44493,198400000.0
2006-11-08 15:40:00,1.44483,1.44509,1.44426,1.44472,188900000.0
2006-11-08 15:45:00,1.44451,1.44498,1.44421,1.44477,234800000.0
2006-11-08 15:50:00,1.44468,1.44523,1.44468,1.44514,232500001.0
2006-11-08 15:55:00,1.44545,1.44554,1.44506,1.4452,204000001.0
2006-11-08 16:00:00,1.44531,1.44531,1.44473,1.44495,213600001.0
2006-11-08 16:05:00,1.44497,1.44519,1.44478,1.44509,215600000.0
2006-11-08 16:10:00,1.44517,1.44536,1.44362,1.44414,166000000.0
2006-11-08 16:15:00,1.44393,1.44442,1.44356,1.4443,164700000.0
2006-11-08 16:20:00,1.44418,1.44474,1.44404,1.44465,218000001.0
2006-11-08 16:25:00,1.44478,1.44499,1.44417,1.44466,192900000.0
2006-11-08 16:30:00,1.44463,1.44463,1.44328,1.44357,256300000.0
2006-11-08 16:35:00,1.4437,1.44373,1.44238,1.44318,223500000.0
2006-11-08 16:40:00,1.44308,1.44357,1.44253,1.44341,188200000.0
2006-11-08 16:45:00,1.44315,1.44332,1.44217,1.44272,212000001.0
2006-11-08 16:50:00,1.44263,1.44278,1.44231,1.44266,210700001.0
2006-11-08 16:55:00,1.44289,1.44315,1.44252,1.44315,166300000.0
2006-11-08 17:00:00,1.443,1.44337,1.44243,1.44296,222200001.0
2006-11-08 17:05:00,1.44298,1.44347,1.44289,1.4434,213100001.0
2006-11-08 17:10:00,1.44325,1.44368,1.44315,1.44326,205400001.0
2006-11-08 17:15:00,1.4435,1.4435,1.44212,1.44256,192200000.0
2006-11-08 17:20:00,1.44241,1.44263,1.44188,1.44263,196100001.0
2006-11-08 17:25:00,1.44266,1.44293,1.44214,1.44268,215000001.0
2006-11-08 17:30:00,1.44288,1.44288,1.44123,1.44123,215400000.0
2006-11-08 17:35:00,1.44118,1.44134,1.44021,1.44082,199400000.0
2006-11-08 17:40:00,1.44065,1.44147,1.44065,1.4411,171500001.0
2006-11-08 17:45:00,1.44119,1.44128,1.44063,1.44119,244500000.0
2006-11-08 17:50:00,1.4412,1.44148,1.44048,1.44092,167700001.0
2006-11-08 17:55:00,1.44088,1.44112,1.4394,1.43983,224700001.0
2006-11-08 18:00:00,1.44017,1.44023,1.43943,1.4399,234800001.0
2006-11-08 18:05:00,1.43982,1.44019,1.43914,1.4397,221500000.0
2006-11-08 18:10:00,1.4397,1.44012,1.43855,1.439,210400000.0
2006-11-08 18:15:00,1.43885,1.44005,1.43885,1.43972,195500000.0
2006-11-08 18:20:00,1.43988,1.44014,1.43962,1.43971,212300002.0
2006-11-08 18:25:00,1.43998,1.44006,1.43945,1.43969,215200000.0
2006-11-08 18:30:00,1.43984,1.44015,1.43979,1.43988,199400000.0
2006-11-08 18:35:00,1.43996,1.44024,1.43968,1.43984,206000000.0
2006-11-08 18:40:00,1.43968,1.43982,1.43903,1.43919,194800001.0
2006-11-08 18:45:00,1.43936,1.43992,1.43916,1.43978,173200001.0
2006-11-08 18:50:00,1.43987,1.44012,1.43951,1.43979,207800001.0
2006-11-08 18:55:00,1.43969,1.44027,1.43939,1.44,198000000.0
2006-11-08 19:00:00,1.44018,1.44034,1.43978,1.43998,195400001.0
2006-11-08 19:05:00,1.43995,1.4402,1.43931,1.43937,210700002.0
2006-11-08 19:10:00,1.43947,1.44003,1.43905,1.44003,222000000.0
2006-11-08 19:15:00,1.43995,1.44023,1.43966,1.43999,171200000.0
2006-11-08 19:20:00,1.43997,1.44027,1.43959,1.43966,234800001.0
2006-11-08 19:25:00,1.43975,1.44033,1.43963,1.44031,188600000.0
2006-11-08 19:30:00,1.44026,1.44057,1.43999,1.44026,179000001.0
2006-11-08 19:35:00,1.44026,1.44059,1.43991,1.44023,174900000.0
2006-11-08 19:40:00,1.44024,1.44064,1.4401,1.44051,229600001.0
2006-11-08 19:45:00,1.44032,1.44054,1.43997,1.44017,188200000.0
2006-11-08 19:50:00,1.44039,1.44066,1.43984,1.44026,179700000.0
2006-11-08 19:55:00,1.44031,1.44062,1.44005,1.44026,166800001.0
2006-11-08 20:00:00,1.44037,1.44102,1.44024,1.44072,211400001.0
2006-11-08 20:05:00,1.44079,1.4411,1.44044,1.4408,176400000.0
2006-11-08 20:10:00,1.44048,1.44102,1.44028,1.44091,205200000.0
2006-11-08 20:15:00,1.44098,1.44123,1.44068,1.44088,198600000.0
2006-11-08 20:20:00,1.44091,1.4411,1.44067,1.44088,211000002.0
2006-11-08 20:25:00,1.44122,1.44126,1.44054,1.44092,241000003.0
2006-11-08 20:30:00,1.44102,1.44111,1.44052,1.44104,207700000.0
2006-11-08 20:35:00,1.44093,1.44147,1.44086,1.44112,190200000.0
2006-11-08 20:40:00,1.44109,1.44141,1.44083,1.44116,213800000.0
2006-11-08 20:45:00,1.44098,1.44125,1.44078,1.44088,202200000.0
2006-11-08 20:50:00,1.44078,1.44138,1.44073,1.44099,194000000.0
2006-11-08 20:55:00,1.44094,1.44128,1.44072,1.44095,204300002.0
2006-11-08 21:00:00,1.44082,1.44178,1.44051,1.44178,144100000.0
2006-11-08 21:05:00,1.44145,1.44225,1.4414,1.44211,185800000.0
2006-11-08 21:10:00,1.44223,1.44252,1.44199,1.44202,212800000.0
2006-11-08 21:15:00,1.44223,1.44312,1.44207,1.44267,209900001.0
2006-11-08 21:20:00,1.44263,1.44274,1.44186,1.44231,224900000.0
2006-11-08 21:25:00,1.44243,1.44255,1.4421,1.44223,200700001.0
2006-11-08 21:30:00,1.44224,1.44236,1.44196,1.44223,145800000.0
2006-11-08 21:35:00,1.44223,1.44263,1.44197,1.44247,160100000.0
2006-11-08 21:40:00,1.44233,1.44275,1.44216,1.44258,168800000.0
2006-11-08 21:45:00,1.44256,1.44281,1.44229,1.44252,175100000.0
2006-11-08 21:50:00,1.44257,1.44257,1.44192,1.44231,224400000.0
2006-11-08 21:55:00,1.44234,1.44308,1.44188,1.44289,194300000.0
2006-11-08 22:00:00,1.4429,1.4431,1.44261,1.44294,175900002.0
2006-11-08 22:05:00,1.44309,1.44314,1.44255,1.44283,216300001.0
2006-11-08 22:10:00,1.44285,1.44322,1.4427,1.44271,254400001.0
2006-11-08 22:15:00,1.44281,1.44302,1.44272,1.44272,217900002.0
2006-11-08 22:20:00,1.44269,1.44289,1.44242,1.44269,198800000.0
2006-11-08 22:25:00,1.44261,1.44267,1.44208,1.44227,170300001.0
2006-11-08 22:30:00,1.4423,1.4425,1.44177,1.4422,200800000.0
2006-11-08 22:35:00,1.44227,1.44241,1.44164,1.44224,203400000.0
2006-11-08 22:40:00,1.44222,1.44231,1.44187,1.44214,233900002.0
2006-11-08 22:45:00,1.44204,1.44219,1.44173,1.44208,175100001.0
2006-11-08 22:50:00,1.44219,1.44283,1.44218,1.44221,213900002.0
2006-11-08 22:55:00,1.44241,1.4426,1.44129,1.44145,186400001.0
2006-11-08 23:00:00,1.44129,1.44215,1.44129,1.44158,199500001.0
2006-11-08 23:05:00,1.44145,1.44173,1.44104,1.44124,181100000.0
2006-11-08 23:10:00,1.44099,1.4413,1.44045,1.44109,219400000.0
2006-11-08 23:15:00,1.44108,1.44108,1.44042,1.44085,217600000.0
2006-11-08 23:20:00,1.44092,1.44092,1.44011,1.44058,186500000.0
2006-11-08 23:25:00,1.44062,1.44078,1.44008,1.44052,229200000.0
2006-11-08 23:30:00,1.44058,1.44088,1.44015,1.44025,179000000.0
2006-11-08 23:35:00,1.44045,1.44074,1.44034,1.44051,186300002.0
2006-11-08 23:40:00,1.44072,1.44072,1.44,1.44044,261200001.0
2006-11-08 23:45:00,1.44027,1.44058,1.43973,1.44003,214100001.0
2006-11-08 23:50:00,1.44014,1.44086,1.43992,1.43995,222000001.0
2006-11-08 23:55:00,1.44026,1.44044,1.43972,1.44001,189000001.0
2006-11-09 00:00:00,1.44004,1.44022,1.43971,1.44,188400000.0
2006-11-09 00:05:00,1.44004,1.44032,1.4398,1.43995,190000000.0
2006-11-09 00:10:00,1.44008,1.44055,1.43981,1.44055,182700000.0
2006-11-09 00:15:00,1.44019,1.44075,1.43993,1.44031,179800000.0
2006-11-09 00:20:00,1.44018,1.44057,1.4397,1.44054,245600000.0
2006-11-09 00:25:00,1.44049,1.44079,1.44034,1.44039,189700000.0
2006-11-09 00:30:00,1.44011,1.4412,1.44011,1.44068,184500000.0
2006-11-09 00:35:00,1.44097,1.44104,1.44066,1.44081,192600000.0
2006-11-09 00:40:00,1.44083,1.44109,1.44034,1.44104,167000000.0
2006-11-09 00:45:00,1.44106,1.44107,1.44066,1.44086,181200001.0
2006-11-09 00:50:00,1.44083,1.44113,1.44053,1.44095,204900000.0
2006-11-09 00:55:00,1.44096,1.44097,1.44054,1.44085,172400000.0
2006-11-09 01:00:00,1.4408,1.44098,1.44044,1.44088,193400001.0
2006-11-09 01:05:00,1.44092,1.44097,1.44034,1.44067,206500000.0
2006-11-09 01:10:00,1.44074,1.44105,1.44031,1.44062,147100000.0
2006-11-09 01:15:00,1.44073,1.44092,1.44047,1.44076,186200000.0
2006-11-09 01:20:00,1.44083,1.44104,1.4403,1.44099,207200000.0
2006-11-09 01:25:00,1.44088,1.44096,1.4404,1.44047,207400000.0
2006-11-09 01:30:00,1.44061,1.44065,1.44019,1.44063,214700000.0
2006-11-09 01:35:00,1.44065,1.44077,1.4397,1.44012,167200000.0
2006-11-09 01:40:00,1.44037,1.44048,1.43959,1.4403,171900000.0
2006-11-09 01:45:00,1.44032,1.44044,1.4398,1.44026,177100001.0
2006-11-09 01:50:00,1.44026,1.44041,1.4393,1.44031,199800000.0
2006-11-09 01:55:00,1.44026,1.4405,1.44016,1.44047,210600000.0
2006-11-09 02:00:00,1.43999,1.44023,1.43934,1.43946,352100001.0
2006-11-09 02:05:00,1.43944,1.43963,1.43912,1.43957,650400001.0
2006-11-09 02:10:00,1.43929,1.44011,1.43929,1.44011,436800002.0
2006-11-09 02:15:00,1.44007,1.44055,1.43959,1.44016,648800002.0
2006-11-09 02:20:00,1.44023,1.44045,1.44003,1.44038,230800003.0
2006-11-09 02:25:00,1.44033,1.44048,1.44005,1.4404,317500000.0
2006-11-09 02:30:00,1.4405,1.4405,1.43994,1.44024,401000001.0
2006-11-09 02:35:00,1.44037,1.44056,1.43933,1.43942,309800001.0
2006-11-09 02:40:00,1.43956,1.44032,1.43956,1.44017,198800001.0
2006-11-09 02:45:00,1.43962,1.4401,1.43913,1.43929,592500001.0
2006-11-09 02:50:00,1.43959,1.44035,1.43916,1.44026,292400001.0
2006-11-09 02:55:00,1.44029,1.44084,1.43994,1.44073,267000000.0
2006-11-09 03:00:00,1.44076,1.44113,1.44009,1.44069,371000000.0
2006-11-09 03:05:00,1.44073,1.44108,1.44036,1.44093,348400000.0
2006-11-09 03:10:00,1.44048,1.44091,1.44025,1.44061,230300003.0
2006-11-09 03:15:00,1.44021,1.44063,1.43996,1.44024,189700000.0
2006-11-09 03:20:00,1.43935,1.44037,1.43935,1.44037,294100001.0
2006-11-09 03:25:00,1.44083,1.44083,1.43996,1.44005,326800002.0
2006-11-09 03:30:00,1.44032,1.44122,1.44015,1.44085,222000000.0
2006-11-09 03:35:00,1.44101,1.4415,1.44083,1.4409,218300000.0
2006-11-09 03:40:00,1.44097,1.4422,1.44084,1.44172,323800000.0
2006-11-09 03:45:00,1.44169,1.44185,1.44096,1.44103,182300000.0
2006-11-09 03:50:00,1.44135,1.44163,1.44094,1.4411,315800000.0
2006-11-09 03:55:00,1.4416,1.44218,1.44109,1.44166,565800001.0
2006-11-09 04:00:00,1.44163,1.44199,1.44135,1.44147,490900000.0
2006-11-09 04:05:00,1.44136,1.44251,1.44136,1.44231,540300000.0
2006-11-09 04:10:00,1.4422,1.44262,1.44195,1.44237,407200000.0
2006-11-09 04:15:00,1.44243,1.44266,1.44233,1.44242,445000002.0
2006-11-09 04:20:00,1.44235,1.44295,1.4419,1.44191,424100001.0
2006-11-09 04:25:00,1.44185,1.44252,1.44183,1.44239,503500001.0
2006-11-09 04:30:00,1.44202,1.44252,1.44195,1.44246,232700000.0
2006-11-09 04:35:00,1.44243,1.44268,1.4418,1.44212,486500001.0
2006-11-09 04:40:00,1.44191,1.44248,1.44183,1.4422,248300000.0
2006-11-09 04:45:00,1.44212,1.44243,1.44185,1.44195,301000002.0
2006-11-09 04:50:00,1.44251,1.44295,1.44221,1.44231,216900000.0
2006-11-09 04:55:00,1.44268,1.44288,1.44228,1.44236,265300000.0
2006-11-09 05:00:00,1.4427,1.44274,1.44231,1.4426,430100000.0
2006-11-09 05:05:00,1.44237,1.44265,1.4421,1.44212,1151300001.0
2006-11-09 05:10:00,1.44223,1.44257,1.44218,1.4423,908500002.0
2006-11-09 05:15:00,1.44245,1.44284,1.44235,1.4425,906400002.0
2006-11-09 05:20:00,1.44256,1.44307,1.44243,1.44253,1177400004.0
2006-11-09 05:25:00,1.4427,1.44289,1.44249,1.44259,1080900001.0
2006-11-09 05:30:00,1.44264,1.44318,1.44241,1.44279,673000000.0
2006-11-09 05:35:00,1.44311,1.44318,1.4425,1.44264,682900000.0
2006-11-09 05:40:00,1.44237,1.44265,1.44222,1.44235,674300001.0
2006-11-09 05:45:00,1.44243,1.44299,1.4424,1.44252,1008900000.0
2006-11-09 05:50:00,1.44255,1.44299,1.44255,1.44299,858800000.0
2006-11-09 05:55:00,1.44292,1.44306,1.44264,1.44268,697700001.0
2006-11-09 06:00:00,1.44271,1.44283,1.4425,1.44281,818500002.0
2006-11-09 06:05:00,1.44281,1.44323,1.44266,1.44281,1680600006.0
2006-11-09 06:10:00,1.44268,1.44283,1.44249,1.44259,1349400003.0
2006-11-09 06:15:00,1.44261,1.44294,1.44252,1.44293,969800000.0
2006-11-09 06:20:00,1.44296,1.44331,1.44277,1.44289,1352500003.0
2006-11-09 06:25:00,1.44278,1.44305,1.44259,1.44265,1413500005.0
2006-11-09 06:30:00,1.44262,1.44284,1.44252,1.44269,1078500001.0
2006-11-09 06:35:00,1.44255,1.44287,1.44255,1.44268,592900000.0
2006-11-09 06:40:00,1.44266,1.44275,1.4425,1.44258,1038600004.0
2006-11-09 06:45:00,1.4426,1.44281,1.44238,1.44258,923900001.0
2006-11-09 06:50:00,1.4422,1.44302,1.4422,1.44278,994200002.0
2006-11-09 06:55:00,1.4428,1.44328,1.4425,1.44308,963400000.0
2006-11-09 07:00:00,1.44315,1.44315,1.4425,1.4428,1337000001.0
2006-11-09 07:05:00,1.44292,1.44292,1.44243,1.44243,925500001.0
2006-11-09 07:10:00,1.44255,1.44258,1.44227,1.44245,1833700003.0
2006-11-09 07:15:00,1.44283,1.44286,1.44243,1.44261,1420300001.0
2006-11-09 07:20:00,1.44267,1.44273,1.44228,1.44244,1990900006.0
2006-11-09 07:25:00,1.44255,1.4427,1.44234,1.44243,1355200007.0
2006-11-09 07:30:00,1.44248,1.44279,1.44243,1.44255,1938700005.0
2006-11-09 07:35:00,1.44257,1.44282,1.44243,1.44263,1349900003.0
2006-11-09 07:40:00,1.44251,1.44254,1.44219,1.44241,1828900004.0
2006-11-09 07:45:00,1.44246,1.44263,1.44221,1.44246,2905100005.0
2006-11-09 07:50:00,1.44252,1.44303,1.44247,1.44266,2665100003.0
2006-11-09 07:55:00,1.44269,1.44308,1.44263,1.44273,2739100008.0
2006-11-09 08:00:00,1.4429,1.44302,1.4425,1.44276,2022900005.0
2006-11-09 08:05:00,1.44283,1.44297,1.44258,1.44273,2539300005.0
2006-11-09 08:10:00,1.4429,1.44308,1.44269,1.44285,1572200004.0
2006-11-09 08:15:00,1.4428,1.44296,1.44246,1.44266,1347000006.0
2006-11-09 08:20:00,1.44258,1.44274,1.44232,1.44241,1894300005.0
2006-11-09 08:25:00,1.44244,1.44299,1.44225,1.44282,2243900005.0
2006-11-09 08:30:00,1.44281,1.44324,1.4427,1.44296,1873900005.0
2006-11-09 08:35:00,1.44311,1.44341,1.44284,1.443,2248200004.0
2006-11-09 08:40:00,1.44292,1.44321,1.44264,1.44286,1973900002.0
2006-11-09 08:45:00,1.44293,1.44312,1.44274,1.44285,2796100001.0
2006-11-09 08:50:00,1.44305,1.44321,1.44261,1.44285,2704500005.0
2006-11-09 08:55:00,1.44294,1.44302,1.44241,1.44246,2420300001.0
2006-11-09 09:00:00,1.44243,1.44312,1.44227,1.4427,2737600005.0
2006-11-09 09:05:00,1.44259,1.44284,1.44233,1.44269,2071700004.0
2006-11-09 09:10:00,1.4427,1.44304,1.44243,1.44285,2302100005.0
2006-11-09 09:15:00,1.44288,1.44298,1.442,1.44213,2193800002.0
2006-11-09 09:20:00,1.44216,1.44334,1.44216,1.44264,1606800003.0
2006-11-09 09:25:00,1.44269,1.44347,1.44269,1.44324,2364300010.0
2006-11-09 09:30:00,1.44323,1.44343,1.44292,1.4431,2190200003.0
2006-11-09 09:35:00,1.44318,1.44345,1.44282,1.44286,1918500006.0
2006-11-09 09:40:00,1.44277,1.44324,1.44269,1.44296,2149300003.0
2006-11-09 09:45:00,1.44311,1.44365,1.44291,1.44347,2196500007.0
2006-11-09 09:50:00,1.44338,1.44428,1.44312,1.44385,2457200010.0
2006-11-09 09:55:00,1.44392,1.44478,1.44352,1.44446,3290200015.0
2006-11-09 10:00:00,1.44458,1.44497,1.4445,1.44464,2350000003.0
2006-11-09 10:05:00,1.44433,1.4448,1.44429,1.44471,2454900006.0
2006-11-09 10:10:00,1.44473,1.44482,1.44434,1.44443,2188800002.0
2006-11-09 10:15:00,1.44443,1.44455,1.44387,1.444,1961000007.0
2006-11-09 10:20:00,1.444,1.44441,1.44397,1.44409,2249100005.0
2006-11-09 10:25:00,1.4442,1.44463,1.44404,1.44463,2560400004.0
2006-11-09 10:30:00,1.44459,1.44499,1.44428,1.44463,2643300004.0
2006-11-09 10:35:00,1.44469,1.44498,1.44454,1.44484,2347600006.0
2006-11-09 10:40:00,1.44485,1.44508,1.44448,1.44474,2278200005.0
2006-11-09 10:45:00,1.44476,1.44483,1.44426,1.44442,2185400008.0
2006-11-09 10:50:00,1.44457,1.44504,1.44449,1.44465,2349500010.0
2006-11-09 10:55:00,1.44461,1.44519,1.44441,1.4448,2593300002.0
2006-11-09 11:00:00,1.44449,1.44493,1.44427,1.44454,2323100002.0
2006-11-09 11:05:00,1.44453,1.4448,1.4443,1.44438,2258800008.0
2006-11-09 11:10:00,1.44453,1.44471,1.44417,1.44469,2440900011.0
2006-11-09 11:15:00,1.44477,1.44526,1.44456,1.44497,2225500001.0
2006-11-09 11:20:00,1.4449,1.44518,1.44454,1.44468,2658800006.0
2006-11-09 11:25:00,1.44467,1.4449,1.44446,1.4448,2559300002.0
2006-11-09 11:30:00,1.44475,1.44538,1.4447,1.44498,2580100006.0
2006-11-09 11:35:00,1.44518,1.44582,1.44514,1.44539,2653000005.0
2006-11-09 11:40:00,1.44533,1.44595,1.44508,1.44564,3126800007.0
2006-11-09 11:45:00,1.4458,1.44598,1.44541,1.44568,2495300008.0
2006-11-09 11:50:00,1.44574,1.44589,1.44486,1.44527,1347500002.0
2006-11-09 11:55:00,1.44542,1.44562,1.44484,1.44489,2339700009.0
2006-11-09 12:00:00,1.44494,1.44507,1.44455,1.44489,2111100004.0
2006-11-09 12:05:00,1.44496,1.44508,1.44435,1.44496,1982500007.0
2006-11-09 12:10:00,1.44499,1.4453,1.44446,1.4449,1915000006.0
2006-11-09 12:15:00,1.44475,1.44538,1.44474,1.44519,1623100001.0
2006-11-09 12:20:00,1.44515,1.44531,1.44431,1.44438,2153300007.0
2006-11-09 12:25:00,1.44472,1.44512,1.44457,1.44474,2578200001.0
2006-11-09 12:30:00,1.44471,1.44491,1.44431,1.44441,2623600004.0
2006-11-09 12:35:00,1.44456,1.44502,1.44431,1.44484,2782900006.0
2006-11-09 12:40:00,1.44502,1.44523,1.44472,1.44501,2120800006.0
2006-11-09 12:45:00,1.44508,1.44546,1.44482,1.44517,2272000004.0
2006-11-09 12:50:00,1.44516,1.44585,1.44489,1.44562,1847000002.0
2006-11-09 12:55:00,1.44562,1.44593,1.44525,1.44547,2489600006.0
2006-11-09 13:00:00,1.44556,1.44596,1.44481,1.44496,1642700002.0
2006-11-09 13:05:00,1.44492,1.44505,1.44427,1.44459,1442600002.0
2006-11-09 13:10:00,1.44481,1.44565,1.44479,1.44551,1533100002.0
2006-11-09 13:15:00,1.44545,1.4456,1.44513,1.44522,1327700003.0
2006-11-09 13:20:00,1.44514,1.44546,1.44504,1.44531,1107400002.0
2006-11-09 13:25:00,1.44534,1.44536,1.44453,1.44517,1692300003.0
2006-11-09 13:30:00,1.44527,1.44576,1.44497,1.44565,2031900003.0
2006-11-09 13:35:00,1.44582,1.44598,1.44543,1.44568,2029800003.0
2006-11-09 13:40:00,1.44548,1.4461,1.44541,1.44604,1206400002.0
2006-11-09 13:45:00,1.44609,1.44619,1.44527,1.44575,1828100003.0
2006-11-09 13:50:00,1.44575,1.44586,1.4454,1.44566,1874400005.0
2006-11-09 13:55:00,1.4455,1.44581,1.44513,1.44546,1630800002.0
2006-11-09 14:00:00,1.4455,1.44573,1.44502,1.44507,1869600005.0
2006-11-09 14:05:00,1.44507,1.4456,1.44477,1.44477,1585300003.0
2006-11-09 14:10:00,1.44483,1.44509,1.44458,1.44501,1084200004.0
2006-11-09 14:15:00,1.44523,1.44579,1.445,1.44579,2048500005.0
2006-11-09 14:20:00,1.44582,1.44652,1.44551,1.44617,1829100002.0
2006-11-09 14:25:00,1.44615,1.44639,1.44573,1.44636,1614800006.0
2006-11-09 14:30:00,1.44641,1.44667,1.44612,1.44652,169900000.0
2006-11-09 14:35:00,1.44659,1.44673,1.44546,1.44661,205200001.0
2006-11-09 14:40:00,1.44671,1.44706,1.44597,1.4465,240500000.0
2006-11-09 14:45:00,1.44646,1.44697,1.44633,1.44686,217500000.0
2006-11-09 14:50:00,1.4468,1.44759,1.44664,1.44664,198400001.0
2006-11-09 14:55:00,1.44705,1.44715,1.44674,1.44697,204000000.0
2006-11-09 15:00:00,1.44707,1.44811,1.44689,1.44797,235200000.0
2006-11-09 15:05:00,1.44787,1.44824,1.44758,1.44781,209800000.0
2006-11-09 15:10:00,1.44763,1.44877,1.44758,1.44838,172800000.0
2006-11-09 15:15:00,1.44845,1.44905,1.44785,1.44897,209600000.0
2006-11-09 15:20:00,1.44906,1.44984,1.44855,1.4488,176600001.0
2006-11-09 15:25:00,1.44878,1.44931,1.4485,1.4485,181800000.0
2006-11-09 15:30:00,1.44768,1.44768,1.44603,1.44665,193000002.0
2006-11-09 15:35:00,1.44667,1.44687,1.44519,1.44523,217100000.0
2006-11-09 15:40:00,1.44544,1.44554,1.44434,1.4449,186400001.0
2006-11-09 15:45:00,1.44475,1.44493,1.44364,1.44429,199400000.0
2006-11-09 15:50:00,1.44422,1.4452,1.44394,1.44478,185400000.0
2006-11-09 15:55:00,1.4447,1.44537,1.44445,1.44456,190500002.0
2006-11-09 16:00:00,1.44433,1.44512,1.44386,1.44483,167100001.0
2006-11-09 16:05:00,1.44492,1.44556,1.44482,1.44522,212600000.0
2006-11-09 16:10:00,1.44517,1.4455,1.44475,1.44521,173000001.0
2006-11-09 16:15:00,1.44503,1.44661,1.44497,1.44649,159400001.0
2006-11-09 16:20:00,1.44626,1.44729,1.44601,1.44706,195900001.0
2006-11-09 16:25:00,1.44715,1.44743,1.44662,1.4473,223200000.0
2006-11-09 16:30:00,1.44712,1.44733,1.44629,1.44638,223400000.0
2006-11-09 16:35:00,1.44655,1.44667,1.44602,1.44636,227800000.0
2006-11-09 16:40:00,1.44625,1.44741,1.44568,1.44738,166700000.0
2006-11-09 16:45:00,1.44711,1.44767,1.44696,1.44711,249600001.0
2006-11-09 16:50:00,1.44694,1.44713,1.44674,1.44713,202200001.0
2006-11-09 16:55:00,1.44731,1.44757,1.44688,1.44757,197000000.0
2006-11-09 17:00:00,1.44661,1.44833,1.44661,1.44732,230900001.0
2006-11-09 17:05:00,1.44696,1.44827,1.44661,1.44781,192600000.0
2006-11-09 17:10:00,1.44777,1.44881,1.44755,1.44842,192400001.0
2006-11-09 17:15:00,1.44876,1.44886,1.44801,1.44884,149600000.0
2006-11-09 17:20:00,1.44876,1.44934,1.44837,1.44934,179000000.0
2006-11-09 17:25:00,1.44918,1.44961,1.44898,1.44929,197500000.0
2006-11-09 17:30:00,1.44918,1.44926,1.44866,1.44868,180700000.0
2006-11-09 17:35:00,1.44859,1.44904,1.44814,1.44852,193700001.0
2006-11-09 17:40:00,1.4484,1.44856,1.44788,1.44817,211000000.0
2006-11-09 17:45:00,1.44844,1.44897,1.44818,1.4484,184500000.0
2006-11-09 17:50:00,1.4483,1.44867,1.44781,1.44822,157800000.0
2006-11-09 17:55:00,1.4482,1.44859,1.44741,1.44768,250700000.0
2006-11-09 18:00:00,1.448,1.44871,1.44765,1.44848,222200000.0
2006-11-09 18:05:00,1.44854,1.44893,1.44834,1.44876,251900001.0
2006-11-09 18:10:00,1.4487,1.44913,1.44841,1.44884,185100000.0
2006-11-09 18:15:00,1.44857,1.45016,1.44833,1.44943,205400001.0
2006-11-09 18:20:00,1.44907,1.4498,1.44897,1.44928,170400000.0
2006-11-09 18:25:00,1.44976,1.45031,1.44941,1.44983,196000001.0
2006-11-09 18:30:00,1.44986,1.45111,1.44966,1.45102,185600001.0
2006-11-09 18:35:00,1.45064,1.45135,1.45003,1.45079,206800002.0
2006-11-09 18:40:00,1.45054,1.45054,1.44945,1.45035,157800000.0
2006-11-09 18:45:00,1.45057,1.45096,1.45016,1.45041,178600003.0
2006-11-09 18:50:00,1.4506,1.45084,1.45,1.45084,184000000.0
2006-11-09 18:55:00,1.45061,1.45082,1.44836,1.44877,181100001.0
2006-11-09 19:00:00,1.44882,1.44912,1.44788,1.44799,239800001.0
2006-11-09 19:05:00,1.44789,1.44867,1.44768,1.44828,189000000.0
2006-11-09 19:10:00,1.4485,1.44878,1.44797,1.44859,248200001.0
2006-11-09 19:15:00,1.44836,1.44846,1.44755,1.44804,178100001.0
2006-11-09 19:20:00,1.44802,1.44826,1.44763,1.44789,207300001.0
2006-11-09 19:25:00,1.44798,1.44836,1.4475,1.44806,176900000.0
2006-11-09 19:30:00,1.44817,1.44865,1.44797,1.44846,231500000.0
2006-11-09 19:35:00,1.4485,1.44875,1.44819,1.44853,151600000.0
2006-11-09 19:40:00,1.44837,1.44893,1.44796,1.44891,192600000.0
2006-11-09 19:45:00,1.44897,1.44933,1.44888,1.44893,196400000.0
2006-11-09 19:50:00,1.44915,1.44915,1.44859,1.44876,207600000.0
2006-11-09 19:55:00,1.44866,1.44886,1.44833,1.44882,171000000.0
2006-11-09 20:00:00,1.44886,1.44908,1.44857,1.44879,200900000.0
2006-11-09 20:05:00,1.4488,1.44935,1.44872,1.4492,186800001.0
2006-11-09 20:10:00,1.44892,1.4494,1.44853,1.44908,228400000.0
2006-11-09 20:15:00,1.44921,1.44921,1.44817,1.44883,218800001.0
2006-11-09 20:20:00,1.44898,1.44898,1.44843,1.44866,173000000.0
2006-11-09 20:25:00,1.4489,1.4489,1.44806,1.44846,201200000.0
2006-11-09 20:30:00,1.44851,1.45039,1.44785,1.45002,210000001.0
2006-11-09 20:35:00,1.44991,1.44991,1.44894,1.4491,228300001.0
2006-11-09 20:40:00,1.44909,1.44929,1.44858,1.44893,182200000.0
2006-11-09 20:45:00,1.4487,1.44914,1.4487,1.44892,191200000.0
2006-11-09 20:50:00,1.44886,1.4493,1.4486,1.44892,196000001.0
2006-11-09 20:55:00,1.44911,1.44927,1.44882,1.44916,190300002.0
2006-11-09 21:00:00,1.44904,1.44937,1.44864,1.44879,177300000.0
2006-11-09 21:05:00,1.44858,1.44929,1.44858,1.44925,160200001.0
2006-11-09 21:10:00,1.44927,1.44952,1.44891,1.44892,242700000.0
2006-11-09 21:15:00,1.44898,1.44908,1.44845,1.44877,172500000.0
2006-11-09 21:20:00,1.44882,1.44904,1.44815,1.4485,251000001.0
2006-11-09 21:25:00,1.44841,1.44866,1.44804,1.44852,186400001.0
2006-11-09 21:30:00,1.44861,1.44865,1.4482,1.4484,145200000.0
2006-11-09 21:35:00,1.44845,1.44878,1.44824,1.44845,154000000.0
2006-11-09 21:40:00,1.44822,1.4486,1.44793,1.4484,141400000.0
2006-11-09 21:45:00,1.44842,1.44868,1.44815,1.44833,186000001.0
2006-11-09 21:50:00,1.44846,1.44848,1.44712,1.44744,239900001.0
2006-11-09 21:55:00,1.44755,1.44755,1.44685,1.44715,212100000.0
2006-11-09 22:00:00,1.44754,1.44802,1.44749,1.4479,160000000.0
2006-11-09 22:05:00,1.44801,1.44831,1.44751,1.44792,199000000.0
2006-11-09 22:10:00,1.44782,1.4482,1.44762,1.44762,190000000.0
2006-11-09 22:15:00,1.44771,1.44793,1.44763,1.44763,229900002.0
2006-11-09 22:20:00,1.44758,1.4477,1.44719,1.44766,201400001.0
2006-11-09 22:25:00,1.44758,1.448,1.44721,1.44774,224200000.0
2006-11-09 22:30:00,1.44781,1.4481,1.44729,1.4479,220400000.0
2006-11-09 22:35:00,1.44804,1.44819,1.44724,1.44804,189000000.0
2006-11-09 22:40:00,1.44807,1.44841,1.44772,1.44819,219400002.0
2006-11-09 22:45:00,1.44819,1.44827,1.44748,1.4478,221700002.0
2006-11-09 22:50:00,1.44781,1.44818,1.44769,1.44788,154600000.0
2006-11-09 22:55:00,1.44808,1.44815,1.4476,1.44804,170900000.0
2006-11-09 23:00:00,1.44794,1.44823,1.44769,1.448,148300000.0
2006-11-09 23:05:00,1.44793,1.4483,1.4477,1.44799,157800000.0
2006-11-09 23:10:00,1.44801,1.44829,1.44711,1.44811,210900000.0
2006-11-09 23:15:00,1.44805,1.44854,1.44755,1.44813,224400001.0
2006-11-09 23:20:00,1.44816,1.44868,1.4476,1.44832,176500000.0
2006-11-09 23:25:00,1.44844,1.44914,1.44835,1.4489,223900000.0
2006-11-09 23:30:00,1.44884,1.44917,1.4485,1.44871,177900000.0
2006-11-09 23:35:00,1.44896,1.44898,1.44822,1.44832,217600000.0
2006-11-09 23:40:00,1.4485,1.44858,1.44768,1.44841,189800000.0
2006-11-09 23:45:00,1.44828,1.44849,1.44807,1.44828,187900000.0
2006-11-09 23:50:00,1.44838,1.44862,1.44775,1.44775,182600000.0
2006-11-09 23:55:00,1.44831,1.44879,1.44815,1.44819,191900001.0
2006-11-10 00:00:00,1.44807,1.44851,1.44797,1.4484,217000000.0
2006-11-10 00:05:00,1.44857,1.44885,1.44806,1.44822,217100002.0
2006-11-10 00:10:00,1.44838,1.44838,1.44771,1.44825,164900000.0
2006-11-10 00:15:00,1.44813,1.44832,1.44796,1.44829,152600000.0
2006-11-10 00:20:00,1.44836,1.4486,1.44796,1.44855,162800000.0
2006-11-10 00:25:00,1.4486,1.44903,1.44819,1.44886,224300001.0
2006-11-10 00:30:00,1.44845,1.44875,1.44832,1.44845,191100002.0
2006-11-10 00:35:00,1.4486,1.44872,1.44824,1.44869,171200000.0
2006-11-10 00:40:00,1.4487,1.44879,1.4479,1.44846,170700000.0
2006-11-10 00:45:00,1.4484,1.44865,1.44795,1.44865,216500001.0
2006-11-10 00:50:00,1.44862,1.44881,1.44778,1.44824,222600001.0
2006-11-10 00:55:00,1.44834,1.44834,1.44776,1.44815,171400000.0
2006-11-10 01:00:00,1.44792,1.44811,1.44745,1.44779,183500000.0
2006-11-10 01:05:00,1.44782,1.44814,1.44765,1.44788,183200000.0
2006-11-10 01:10:00,1.44805,1.44844,1.44759,1.44816,170400001.0
2006-11-10 01:15:00,1.44833,1.44843,1.44769,1.44798,189200000.0
2006-11-10 01:20:00,1.44806,1.44818,1.44759,1.44797,185400000.0
2006-11-10 01:25:00,1.44789,1.44806,1.44764,1.4479,193900000.0
2006-11-10 01:30:00,1.44804,1.44804,1.44753,1.44791,185600000.0
2006-11-10 01:35:00,1.44789,1.44831,1.44754,1.44806,184900000.0
2006-11-10 01:40:00,1.4479,1.44803,1.44733,1.44789,181200001.0
2006-11-10 01:45:00,1.44777,1.44811,1.44728,1.44772,168700000.0
2006-11-10 01:50:00,1.44776,1.44783,1.44739,1.44776,179900000.0
2006-11-10 01:55:00,1.44769,1.44789,1.44725,1.44778,183200000.0
2006-11-10 02:00:00,1.44759,1.44806,1.44737,1.4478,334800000.0
2006-11-10 02:05:00,1.44777,1.44807,1.44747,1.44781,580400001.0
2006-11-10 02:10:00,1.44762,1.44803,1.44724,1.4476,425400000.0
2006-11-10 02:15:00,1.4476,1.44779,1.44698,1.44731,549600002.0
2006-11-10 02:20:00,1.44769,1.44805,1.44745,1.44786,193500000.0
2006-11-10 02:25:00,1.4478,1.44826,1.44749,1.44769,319000000.0
2006-11-10 02:30:00,1.44789,1.44808,1.44759,1.44801,381900000.0
2006-11-10 02:35:00,1.44809,1.44816,1.44753,1.44783,277000001.0
2006-11-10 02:40:00,1.44805,1.4484,1.44804,1.44831,175000000.0
2006-11-10 02:45:00,1.44782,1.44849,1.44779,1.4481,563500000.0
2006-11-10 02:50:00,1.44834,1.44857,1.44799,1.44821,300500001.0
2006-11-10 02:55:00,1.44822,1.44841,1.44805,1.44814,264100000.0
2006-11-10 03:00:00,1.44822,1.4487,1.44812,1.44829,280800000.0
2006-11-10 03:05:00,1.44822,1.44871,1.448,1.44865,301100000.0
2006-11-10 03:10:00,1.44814,1.44865,1.4481,1.44846,233200001.0
2006-11-10 03:15:00,1.44813,1.44856,1.44799,1.44856,177100000.0
2006-11-10 03:20:00,1.44798,1.44844,1.44782,1.44806,277300000.0
2006-11-10 03:25:00,1.44845,1.44845,1.44783,1.44788,360000001.0
2006-11-10 03:30:00,1.4479,1.4488,1.44773,1.44836,189800000.0
2006-11-10 03:35:00,1.44837,1.4484,1.44773,1.44776,261700001.0
2006-11-10 03:40:00,1.44773,1.44829,1.44762,1.44822,368400002.0
2006-11-10 03:45:00,1.44816,1.44876,1.44803,1.44829,184300001.0
2006-11-10 03:50:00,1.44851,1.44851,1.44775,1.44804,344000000.0
2006-11-10 03:55:00,1.44833,1.4488,1.44742,1.4487,565700000.0
2006-11-10 04:00:00,1.44897,1.45025,1.44897,1.44979,562200002.0
2006-11-10 04:05:00,1.44977,1.45129,1.44977,1.45068,514200000.0
2006-11-10 04:10:00,1.45028,1.45095,1.45008,1.4505,430300002.0
2006-11-10 04:15:00,1.45044,1.45065,1.45009,1.45038,392500001.0
2006-11-10 04:20:00,1.45031,1.45079,1.45009,1.45041,478800003.0
2006-11-10 04:25:00,1.45039,1.4511,1.45024,1.451,485300001.0
2006-11-10 04:30:00,1.45084,1.45133,1.45065,1.45096,196800000.0
2006-11-10 04:35:00,1.45073,1.45148,1.45053,1.45077,432600001.0
2006-11-10 04:40:00,1.45071,1.45102,1.45033,1.45074,233400000.0
2006-11-10 04:45:00,1.4506,1.45076,1.44968,1.44975,231800000.0
2006-11-10 04:50:00,1.45024,1.45108,1.45011,1.45089,241500002.0
2006-11-10 04:55:00,1.45117,1.45117,1.45015,1.45067,279700001.0
2006-11-10 05:00:00,1.45106,1.45154,1.45091,1.45111,469700000.0
2006-11-10 05:05:00,1.45109,1.45117,1.45053,1.45061,1092600003.0
2006-11-10 05:10:00,1.45071,1.45085,1.44982,1.45005,897800001.0
2006-11-10 05:15:00,1.45017,1.45105,1.45007,1.45071,1002700002.0
2006-11-10 05:20:00,1.45065,1.45077,1.45025,1.45045,1152700004.0
2006-11-10 05:25:00,1.45043,1.45043,1.44961,1.4497,1027500001.0
2006-11-10 05:30:00,1.4496,1.45011,1.44951,1.44954,1000100006.0
2006-11-10 05:35:00,1.4496,1.45011,1.44951,1.45002,834700003.0
2006-11-10 05:40:00,1.44986,1.45029,1.44978,1.44987,733100000.0
2006-11-10 05:45:00,1.44989,1.45018,1.44967,1.44981,893300002.0
2006-11-10 05:50:00,1.44982,1.45023,1.44956,1.44969,918600001.0
2006-11-10 05:55:00,1.44946,1.4495,1.44858,1.44862,716100001.0
2006-11-10 06:00:00,1.44878,1.44902,1.44851,1.44864,941600004.0
2006-11-10 06:05:00,1.44878,1.44925,1.44859,1.449,1719900003.0
2006-11-10 06:10:00,1.44905,1.44971,1.44898,1.44958,1659600007.0
2006-11-10 06:15:00,1.44964,1.44968,1.44895,1.44895,955400003.0
2006-11-10 06:20:00,1.44876,1.44894,1.44825,1.44848,1487700007.0
2006-11-10 06:25:00,1.44846,1.44889,1.44841,1.44871,1322500001.0
2006-11-10 06:30:00,1.44868,1.44889,1.44846,1.44871,1017300002.0
2006-11-10 06:35:00,1.44858,1.44911,1.44847,1.44899,630800001.0
2006-11-10 06:40:00,1.44895,1.44918,1.44854,1.44858,1092900005.0
2006-11-10 06:45:00,1.44861,1.44878,1.44827,1.44845,1062600001.0
2006-11-10 06:50:00,1.44867,1.44896,1.44826,1.44861,1011500006.0
2006-11-10 06:55:00,1.44861,1.44908,1.44849,1.44849,955900002.0
2006-11-10 07:00:00,1.44866,1.44927,1.44829,1.44915,1279600004.0
2006-11-10 07:05:00,1.44946,1.44958,1.449,1.44901,967100001.0
2006-11-10 07:10:00,1.44919,1.44957,1.44905,1.44939,1984100004.0
2006-11-10 07:15:00,1.44961,1.45024,1.4494,1.4501,1473800002.0
2006-11-10 07:20:00,1.45012,1.45012,1.44948,1.44952,1867700001.0
2006-11-10 07:25:00,1.44935,1.44944,1.44873,1.44886,1289500002.0
2006-11-10 07:30:00,1.44893,1.44901,1.44806,1.44829,1833100003.0
2006-11-10 07:35:00,1.44829,1.44857,1.44801,1.44837,1315600006.0
2006-11-10 07:40:00,1.44845,1.44903,1.44826,1.44863,1960300007.0
2006-11-10 07:45:00,1.44871,1.44902,1.44835,1.44883,2831600003.0
2006-11-10 07:50:00,1.44892,1.44922,1.44855,1.44888,2609000004.0
2006-11-10 07:55:00,1.44892,1.44982,1.44892,1.44969,2773000005.0
2006-11-10 08:00:00,1.44982,1.45006,1.44945,1.44991,1998100003.0
2006-11-10 08:05:00,1.45001,1.4502,1.44976,1.44999,2457100006.0
2006-11-10 08:10:00,1.45004,1.45022,1.44977,1.4499,1586900001.0
2006-11-10 08:15:00,1.44979,1.44993,1.44934,1.4494,1444500003.0
2006-11-10 08:20:00,1.44937,1.44976,1.44897,1.44913,1878900005.0
2006-11-10 08:25:00,1.44915,1.44936,1.4487,1.44881,2230900006.0
2006-11-10 08:30:00,1.44879,1.44929,1.44871,1.44894,1879300003.0
2006-11-10 08:35:00,1.44896,1.44942,1.44884,1.44884,2101600004.0
2006-11-10 08:40:00,1.44877,1.44922,1.44873,1.44915,2126400004.0
2006-11-10 08:45:00,1.44924,1.44935,1.44874,1.44888,2942400011.0
2006-11-10 08:50:00,1.449,1.44928,1.44864,1.44906,2866700005.0
2006-11-10 08:55:00,1.44917,1.44927,1.44855,1.44882,2349900004.0
2006-11-10 09:00:00,1.44886,1.44963,1.4487,1.44943,2795800003.0
2006-11-10 09:05:00,1.44924,1.44948,1.44874,1.44907,2075900004.0
2006-11-10 09:10:00,1.44905,1.4494,1.44835,1.44867,2394400003.0
2006-11-10 09:15:00,1.44879,1.44934,1.44862,1.44902,2214700008.0
2006-11-10 09:20:00,1.44888,1.44954,1.44875,1.44928,1608400001.0
2006-11-10 09:25:00,1.44924,1.44939,1.44894,1.44901,2358400009.0
2006-11-10 09:30:00,1.44895,1.44967,1.44871,1.44924,2164900005.0
2006-11-10 09:35:00,1.44913,1.44977,1.44912,1.44947,1922200004.0
2006-11-10 09:40:00,1.44946,1.44966,1.44827,1.44896,2087200005.0
2006-11-10 09:45:00,1.44905,1.44934,1.44861,1.44923,2165400004.0
2006-11-10 09:50:00,1.4492,1.4508,1.44883,1.45065,2272600002.0
2006-11-10 09:55:00,1.4508,1.45185,1.45051,1.45149,3071500004.0
2006-11-10 10:00:00,1.45152,1.45233,1.45113,1.45212,2415900002.0
2006-11-10 10:05:00,1.45173,1.45234,1.45151,1.45178,2447500001.0
2006-11-10 10:10:00,1.45177,1.45233,1.45163,1.45214,2281000004.0
2006-11-10 10:15:00,1.45222,1.45248,1.45153,1.45177,1979700003.0
2006-11-10 10:20:00,1.45186,1.45201,1.45124,1.45152,2307800010.0
2006-11-10 10:25:00,1.45166,1.45208,1.45156,1.45169,2590400003.0
2006-11-10 10:30:00,1.45178,1.45182,1.45094,1.45121,2483600003.0
2006-11-10 10:35:00,1.45104,1.45151,1.45076,1.45118,2379100004.0
2006-11-10 10:40:00,1.45114,1.45138,1.45069,1.45089,2345400004.0
2006-11-10 10:45:00,1.45103,1.45161,1.45093,1.4515,2227600005.0
2006-11-10 10:50:00,1.4514,1.45197,1.45126,1.45197,2189300004.0
2006-11-10 10:55:00,1.45202,1.45278,1.4514,1.45226,2544000006.0
2006-11-10 11:00:00,1.4523,1.45255,1.4518,1.45255,2481500006.0
2006-11-10 11:05:00,1.45275,1.4537,1.4522,1.45241,2109800004.0
2006-11-10 11:10:00,1.45218,1.4524,1.45187,1.45225,2340900003.0
2006-11-10 11:15:00,1.45198,1.45261,1.4515,1.45238,2199900001.0
2006-11-10 11:20:00,1.45225,1.45282,1.45205,1.45226,2732600007.0
2006-11-10 11:25:00,1.45235,1.45251,1.45194,1.45228,2446000004.0
2006-11-10 11:30:00,1.45196,1.45233,1.45155,1.45203,2582700003.0
2006-11-10 11:35:00,1.45216,1.45233,1.45181,1.45202,2765400009.0
2006-11-10 11:40:00,1.45199,1.45251,1.45168,1.45168,3174100008.0
2006-11-10 11:45:00,1.4519,1.45326,1.4519,1.45259,2555900006.0
2006-11-10 11:50:00,1.45278,1.45307,1.45258,1.45289,1317800003.0
2006-11-10 11:55:00,1.45297,1.4534,1.45264,1.45306,2263900008.0
2006-11-10 12:00:00,1.45312,1.45356,1.4525,1.45269,2128700004.0
2006-11-10 12:05:00,1.45267,1.45268,1.45212,1.45255,1995500006.0
2006-11-10 12:10:00,1.45256,1.45328,1.4524,1.45307,1903000002.0
2006-11-10 12:15:00,1.45297,1.45353,1.45288,1.45321,1777600008.0
2006-11-10 12:20:00,1.45317,1.45348,1.45299,1.45312,2195800006.0
2006-11-10 12:25:00,1.4533,1.45426,1.45327,1.45401,2541500007.0
2006-11-10 12:30:00,1.45408,1.45433,1.45339,1.45361,2602500006.0
2006-11-10 12:35:00,1.45379,1.45422,1.45344,1.45397,2697100003.0
2006-11-10 12:40:00,1.45395,1.45444,1.45379,1.45402,1917900006.0
2006-11-10 12:45:00,1.45413,1.45451,1.45371,1.45407,2289600006.0
2006-11-10 12:50:00,1.4541,1.45416,1.45348,1.45373,1813200004.0
2006-11-10 12:55:00,1.45378,1.45413,1.45332,1.45397,2447500005.0
2006-11-10 13:00:00,1.45403,1.45417,1.45364,1.45376,1573200004.0
2006-11-10 13:05:00,1.45381,1.45393,1.45346,1.45357,1425300005.0
2006-11-10 13:10:00,1.45352,1.45391,1.45329,1.45351,1544800004.0
2006-11-10 13:15:00,1.45344,1.45389,1.45324,1.45389,1286400005.0
2006-11-10 13:20:00,1.45391,1.454,1.4534,1.45369,1052900005.0
2006-11-10 13:25:00,1.45371,1.45395,1.45336,1.45361,1814900003.0
2006-11-10 13:30:00,1.45363,1.45382,1.45321,1.45342,2069300002.0
2006-11-10 13:35:00,1.45362,1.4539,1.45296,1.45296,1917500003.0
2006-11-10 13:40:00,1.45282,1.45327,1.45276,1.45327,1229100004.0
2006-11-10 13:45:00,1.45329,1.45342,1.45275,1.4532,1822700001.0
2006-11-10 13:50:00,1.45318,1.45348,1.45272,1.45281,1859300004.0
2006-11-10 13:55:00,1.45274,1.45298,1.45226,1.45283,1673300003.0
2006-11-10 14:00:00,1.45293,1.45432,1.45293,1.45415,1856300006.0
2006-11-10 14:05:00,1.45428,1.45441,1.45354,1.45417,1589200001.0
2006-11-10 14:10:00,1.45429,1.45461,1.45403,1.45447,995300002.0
2006-11-10 14:15:00,1.45457,1.45475,1.45404,1.45436,1980700005.0
2006-11-10 14:20:00,1.45445,1.45466,1.45413,1.45424,1938800006.0
2006-11-10 14:25:00,1.45428,1.45489,1.45407,1.45466,1714900000.0
2006-11-10 14:30:00,1.45449,1.45449,1.45381,1.45439,183800000.0
2006-11-10 14:35:00,1.45427,1.45427,1.45316,1.45365,176400000.0
2006-11-10 14:40:00,1.45364,1.45385,1.453,1.45338,210000001.0
2006-11-10 14:45:00,1.45338,1.45388,1.45326,1.4533,264300002.0
2006-11-10 14:50:00,1.45319,1.45376,1.45243,1.4525,182300000.0
2006-11-10 14:55:00,1.45292,1.45341,1.45283,1.45312,185600000.0
2006-11-10 15:00:00,1.45313,1.45338,1.45262,1.45285,224600000.0
2006-11-10 15:05:00,1.45278,1.45309,1.45215,1.45282,203400000.0
2006-11-10 15:10:00,1.45278,1.4529,1.45232,1.45258,207600001.0
2006-11-10 15:15:00,1.45261,1.45281,1.45217,1.4524,182100000.0
2006-11-10 15:20:00,1.45245,1.45267,1.45204,1.45216,175300002.0
2006-11-10 15:25:00,1.45206,1.45238,1.45155,1.45215,181400000.0
2006-11-10 15:30:00,1.45224,1.45338,1.45199,1.45299,202100000.0
2006-11-10 15:35:00,1.45321,1.45451,1.45313,1.45383,184300000.0
2006-11-10 15:40:00,1.4541,1.45447,1.45297,1.45337,168900000.0
2006-11-10 15:45:00,1.45328,1.45371,1.45309,1.45344,264800000.0
2006-11-10 15:50:00,1.45328,1.45344,1.45311,1.45322,220900002.0
2006-11-10 15:55:00,1.45342,1.45342,1.45255,1.4529,180700001.0
2006-11-10 16:00:00,1.45303,1.45303,1.45223,1.45239,219900001.0
2006-11-10 16:05:00,1.45239,1.45304,1.45209,1.45291,219400000.0
2006-11-10 16:10:00,1.45308,1.45355,1.45274,1.45345,176100000.0
2006-11-10 16:15:00,1.45329,1.45339,1.45266,1.45303,151000000.0
2006-11-10 16:20:00,1.45306,1.45331,1.45265,1.45296,225900000.0
2006-11-10 16:25:00,1.45312,1.45343,1.4527,1.45326,192800001.0
2006-11-10 16:30:00,1.45316,1.45348,1.453,1.45324,240400002.0
2006-11-10 16:35:00,1.45336,1.45429,1.45317,1.45396,175400000.0
2006-11-10 16:40:00,1.45381,1.45448,1.4532,1.45428,213800000.0
2006-11-10 16:45:00,1.45406,1.45489,1.45406,1.45444,204500000.0
2006-11-10 16:50:00,1.45452,1.45452,1.4538,1.45394,211000001.0
2006-11-10 16:55:00,1.45406,1.45442,1.45382,1.45429,178300000.0
2006-11-10 17:00:00,1.45376,1.45456,1.45354,1.45375,219100000.0
2006-11-10 17:05:00,1.45366,1.4539,1.4533,1.4539,229600001.0
2006-11-10 17:10:00,1.45391,1.45444,1.45375,1.45383,187100001.0
2006-11-10 17:15:00,1.45424,1.45559,1.45424,1.45493,189500001.0
2006-11-10 17:20:00,1.45497,1.456,1.45464,1.45597,219200000.0
2006-11-10 17:25:00,1.45585,1.45599,1.45501,1.45538,210200000.0
2006-11-10 17:30:00,1.45525,1.45547,1.45474,1.45543,187100000.0
2006-11-10 17:35:00,1.45531,1.45594,1.45511,1.45555,199700001.0
2006-11-10 17:40:00,1.4553,1.4558,1.45513,1.45578,227100000.0
2006-11-10 17:45:00,1.45597,1.45609,1.45477,1.45517,174700000.0
2006-11-10 17:50:00,1.45516,1.4552,1.4542,1.45476,186600000.0
2006-11-10 17:55:00,1.45477,1.45502,1.45409,1.45441,235600001.0
2006-11-10 18:00:00,1.45459,1.45487,1.45431,1.4545,195300000.0
2006-11-10 18:05:00,1.45461,1.45508,1.45438,1.45487,212700000.0
2006-11-10 18:10:00,1.45479,1.45526,1.45435,1.45494,172100000.0
2006-11-10 18:15:00,1.45457,1.45476,1.45424,1.45464,183100001.0
2006-11-10 18:20:00,1.45471,1.45483,1.45438,1.45445,215800000.0
2006-11-10 18:25:00,1.45453,1.45509,1.45433,1.45504,193500000.0
2006-11-10 18:30:00,1.45516,1.45516,1.45448,1.45474,178700000.0
2006-11-10 18:35:00,1.45465,1.45477,1.45428,1.45443,183400000.0
2006-11-10 18:40:00,1.45425,1.4544,1.45395,1.45423,208600000.0
2006-11-10 18:45:00,1.45429,1.45436,1.45381,1.45396,123000000.0
2006-11-10 18:50:00,1.45409,1.45436,1.45389,1.45407,189300000.0
2006-11-10 18:55:00,1.45391,1.45392,1.4529,1.45365,202100000.0
2006-11-10 19:00:00,1.45373,1.45416,1.45349,1.45407,193300000.0
2006-11-10 19:05:00,1.4541,1.45424,1.45378,1.45378,174800000.0
2006-11-10 19:10:00,1.45377,1.45404,1.45341,1.45404,195000000.0
2006-11-10 19:15:00,1.45384,1.45391,1.45328,1.45353,179600000.0
2006-11-10 19:20:00,1.45348,1.45369,1.45302,1.4531,179300000.0
2006-11-10 19:25:00,1.45327,1.45327,1.4521,1.4525,215900001.0
2006-11-10 19:30:00,1.45254,1.45262,1.45203,1.45243,202600000.0
2006-11-10 19:35:00,1.45259,1.45277,1.45161,1.4523,237300003.0
2006-11-10 19:40:00,1.4522,1.45239,1.45173,1.45214,195900000.0
2006-11-10 19:45:00,1.45183,1.45185,1.45127,1.45155,289100002.0
2006-11-10 19:50:00,1.45169,1.45201,1.45127,1.4514,262100005.0
2006-11-10 19:55:00,1.45132,1.45165,1.45108,1.45145,160200000.0
2006-11-10 20:00:00,1.45134,1.45151,1.4509,1.4511,219600001.0
2006-11-10 20:05:00,1.45115,1.45134,1.45084,1.45107,164800000.0
2006-11-10 20:10:00,1.45068,1.45134,1.45063,1.45121,200500000.0
2006-11-10 20:15:00,1.4511,1.45161,1.45097,1.45158,222200000.0
2006-11-10 20:20:00,1.45154,1.45187,1.45132,1.45153,203100001.0
2006-11-10 20:25:00,1.45199,1.45206,1.4515,1.45182,188500000.0
2006-11-10 20:30:00,1.4518,1.45185,1.45118,1.4513,200000001.0
2006-11-10 20:35:00,1.45119,1.45162,1.45091,1.4511,269600002.0
2006-11-10 20:40:00,1.45116,1.45148,1.45072,1.45122,204000001.0
2006-11-10 20:45:00,1.45098,1.4513,1.45087,1.45125,182200001.0
2006-11-10 20:50:00,1.45124,1.45172,1.45103,1.45107,198700000.0
2006-11-10 20:55:00,1.45097,1.45145,1.45089,1.4514,199400001.0
2006-11-10 21:00:00,1.4513,1.45183,1.45105,1.45167,154000000.0
2006-11-10 21:05:00,1.45141,1.45173,1.4513,1.45153,220400002.0
2006-11-10 21:10:00,1.45186,1.45241,1.45171,1.452,215400001.0
2006-11-10 21:15:00,1.45202,1.45245,1.45152,1.45233,185700000.0
2006-11-10 21:20:00,1.45237,1.45278,1.45175,1.45247,198600000.0
2006-11-10 21:25:00,1.45255,1.45279,1.4523,1.45246,166000000.0
2006-11-10 21:30:00,1.45239,1.45296,1.45211,1.45286,178400000.0
2006-11-10 21:35:00,1.45275,1.45296,1.45245,1.45281,179100000.0
2006-11-10 21:40:00,1.45263,1.4531,1.45248,1.4527,145000000.0
2006-11-10 21:45:00,1.45285,1.45314,1.45251,1.45314,217200002.0
2006-11-10 21:50:00,1.45307,1.45308,1.45232,1.45262,218200000.0
2006-11-10 21:55:00,1.45268,1.45309,1.45232,1.45293,211100000.0
2006-11-10 22:00:00,1.45312,1.45342,1.45274,1.45291,175800001.0
2006-11-10 22:05:00,1.45292,1.45313,1.45241,1.45246,206200000.0
2006-11-10 22:10:00,1.45255,1.45317,1.45248,1.45277,179800000.0
2006-11-10 22:15:00,1.4529,1.45302,1.45262,1.4528,152600000.0
2006-11-10 22:20:00,1.45282,1.45301,1.45249,1.45295,235200001.0
2006-11-10 22:25:00,1.45281,1.45343,1.45239,1.45322,179200001.0
2006-11-10 22:30:00,1.45327,1.4538,1.45294,1.45363,232200001.0
2006-11-10 22:35:00,1.45367,1.45369,1.4529,1.45295,228800001.0
2006-11-10 22:40:00,1.45298,1.45342,1.45256,1.45323,166900000.0
2006-11-10 22:45:00,1.45312,1.45332,1.45266,1.45286,166400001.0
2006-11-10 22:50:00,1.45307,1.45338,1.4529,1.45306,173900000.0
2006-11-10 22:55:00,1.45322,1.45332,1.45252,1.45306,184800001.0
2006-11-10 23:00:00,1.45295,1.4531,1.45243,1.45306,209000001.0
2006-11-10 23:05:00,1.45291,1.45304,1.45249,1.45287,207400000.0
2006-11-10 23:10:00,1.45284,1.45337,1.45248,1.45309,199800000.0
2006-11-10 23:15:00,1.45311,1.45342,1.45264,1.45318,202000000.0
2006-11-10 23:20:00,1.45326,1.45346,1.45276,1.45302,207800000.0
2006-11-10 23:25:00,1.45313,1.45324,1.45227,1.45258,190300000.0
2006-11-10 23:30:00,1.45248,1.45306,1.45236,1.45284,187800000.0
2006-11-10 23:35:00,1.45298,1.45307,1.45262,1.45271,193300002.0
2006-11-10 23:40:00,1.45292,1.45292,1.45184,1.45237,177900001.0
2006-11-10 23:45:00,1.45229,1.45311,1.45223,1.45294,232600001.0
2006-11-10 23:50:00,1.45279,1.45388,1.45265,1.45311,184900000.0
2006-11-10 23:55:00,1.45328,1.45363,1.45302,1.45303,201300000.0
2006-11-13 00:00:00,1.4532,1.4537,1.45144,1.45186,225300000.0
2006-11-13 00:05:00,1.45255,1.45283,1.45222,1.45258,180800000.0
2006-11-13 00:10:00,1.45275,1.45301,1.4525,1.45299,211200001.0
2006-11-13 00:15:00,1.45249,1.45272,1.45209,1.4527,165100000.0
2006-11-13 00:20:00,1.45272,1.45274,1.45195,1.45241,188400000.0
2006-11-13 00:25:00,1.45229,1.45262,1.4522,1.45242,225000000.0
2006-11-13 00:30:00,1.45208,1.4528,1.45208,1.45224,164600000.0
2006-11-13 00:35:00,1.45263,1.45323,1.45236,1.45287,173600001.0
2006-11-13 00:40:00,1.45279,1.45298,1.45227,1.45298,197900002.0
2006-11-13 00:45:00,1.45297,1.45314,1.4525,1.45292,230700000.0
2006-11-13 00:50:00,1.45288,1.45316,1.45269,1.45316,176900000.0
2006-11-13 00:55:00,1.45324,1.45324,1.45274,1.45315,236600001.0
2006-11-13 01:00:00,1.45315,1.45345,1.45279,1.45308,273100000.0
2006-11-13 01:05:00,1.4531,1.4531,1.45174,1.45227,181300000.0
2006-11-13 01:10:00,1.45215,1.45233,1.45186,1.452,208900001.0
2006-11-13 01:15:00,1.45206,1.45226,1.45166,1.45194,202000001.0
2006-11-13 01:20:00,1.4521,1.4524,1.4517,1.4524,188900001.0
2006-11-13 01:25:00,1.45233,1.45295,1.45194,1.45295,187800001.0
2006-11-13 01:30:00,1.45289,1.453,1.45226,1.45287,198200001.0
2006-11-13 01:35:00,1.45275,1.45295,1.45246,1.45276,199200000.0
2006-11-13 01:40:00,1.45269,1.45306,1.45233,1.45255,185800001.0
2006-11-13 01:45:00,1.45266,1.45287,1.452,1.45243,145800000.0
2006-11-13 01:50:00,1.45228,1.45254,1.45194,1.45252,201500001.0
2006-11-13 01:55:00,1.45248,1.45271,1.45219,1.45259,138700000.0
2006-11-13 02:00:00,1.4523,1.45254,1.45172,1.4522,372000000.0
2006-11-13 02:05:00,1.45223,1.45273,1.45207,1.4526,629800000.0
2006-11-13 02:10:00,1.45239,1.45292,1.45239,1.45292,405100002.0
2006-11-13 02:15:00,1.45288,1.45357,1.45276,1.45317,526900000.0
2006-11-13 02:20:00,1.45343,1.45382,1.45337,1.45382,191400000.0
2006-11-13 02:25:00,1.45369,1.45385,1.45326,1.45384,341500001.0
2006-11-13 02:30:00,1.45408,1.45422,1.45363,1.45419,394900000.0
2006-11-13 02:35:00,1.45415,1.45476,1.45365,1.45425,260600000.0
2006-11-13 02:40:00,1.45452,1.45519,1.45434,1.45519,149000000.0
2006-11-13 02:45:00,1.4549,1.45613,1.45477,1.45566,626000002.0
2006-11-13 02:50:00,1.45565,1.45583,1.455,1.45526,296300000.0
2006-11-13 02:55:00,1.4553,1.45549,1.45505,1.45507,303500001.0
2006-11-13 03:00:00,1.45516,1.45555,1.45489,1.45519,339500001.0
2006-11-13 03:05:00,1.45516,1.45573,1.45491,1.45573,302100000.0
2006-11-13 03:10:00,1.45525,1.45624,1.45525,1.45607,204800002.0
2006-11-13 03:15:00,1.45564,1.4563,1.45564,1.45623,162200000.0
2006-11-13 03:20:00,1.4558,1.45633,1.4558,1.45624,257800000.0
2006-11-13 03:25:00,1.45662,1.45675,1.45586,1.45658,369500001.0
2006-11-13 03:30:00,1.45646,1.45682,1.45592,1.45596,211200000.0
2006-11-13 03:35:00,1.45601,1.45647,1.45558,1.45602,269000000.0
2006-11-13 03:40:00,1.45595,1.45653,1.45593,1.45626,303000000.0
2006-11-13 03:45:00,1.45617,1.45651,1.45583,1.4559,200400001.0
2006-11-13 03:50:00,1.45625,1.45641,1.45544,1.45607,338100000.0
2006-11-13 03:55:00,1.45644,1.45667,1.45551,1.45613,530000000.0
2006-11-13 04:00:00,1.45623,1.45634,1.45559,1.45561,532500002.0
2006-11-13 04:05:00,1.45562,1.45625,1.45557,1.45607,532400000.0
2006-11-13 04:10:00,1.45578,1.45599,1.45551,1.45571,409100001.0
2006-11-13 04:15:00,1.45564,1.4561,1.45556,1.45587,389600002.0
2006-11-13 04:20:00,1.45588,1.45616,1.45552,1.45557,427200000.0
2006-11-13 04:25:00,1.45554,1.45615,1.45545,1.45593,542700001.0
2006-11-13 04:30:00,1.45541,1.45581,1.45535,1.45567,229900000.0
2006-11-13 04:35:00,1.45553,1.45575,1.455,1.45537,481300002.0
2006-11-13 04:40:00,1.45534,1.4557,1.45526,1.45569,268100002.0
2006-11-13 04:45:00,1.45553,1.45571,1.45508,1.45524,308300000.0
2006-11-13 04:50:00,1.45556,1.45591,1.45514,1.45542,209400001.0
2006-11-13 04:55:00,1.45576,1.45636,1.45544,1.45616,241600000.0
2006-11-13 05:00:00,1.45655,1.45667,1.45616,1.4562,450000000.0
2006-11-13 05:05:00,1.45621,1.45653,1.45607,1.45615,1147200003.0
2006-11-13 05:10:00,1.45618,1.45632,1.45593,1.45603,876500002.0
2006-11-13 05:15:00,1.45617,1.45643,1.45601,1.45605,880400001.0
2006-11-13 05:20:00,1.45608,1.45662,1.45601,1.45616,987200002.0
2006-11-13 05:25:00,1.45633,1.4565,1.45598,1.45599,1061200002.0
2006-11-13 05:30:00,1.45602,1.45671,1.45601,1.45639,879700000.0
2006-11-13 05:35:00,1.45659,1.45666,1.45615,1.45642,818000002.0
2006-11-13 05:40:00,1.45609,1.45644,1.45579,1.45584,708400001.0
2006-11-13 05:45:00,1.4559,1.45636,1.45584,1.45591,986500003.0
2006-11-13 05:50:00,1.45586,1.4562,1.45584,1.45613,952700000.0
2006-11-13 05:55:00,1.4569,1.4569,1.45607,1.45626,650000003.0
2006-11-13 06:00:00,1.45615,1.45651,1.45602,1.45622,862600004.0
2006-11-13 06:05:00,1.45604,1.45641,1.45584,1.45624,1739300000.0
2006-11-13 06:10:00,1.45635,1.45635,1.4559,1.45602,1674700000.0
2006-11-13 06:15:00,1.4561,1.45653,1.45595,1.45648,944800003.0
2006-11-13 06:20:00,1.45636,1.4572,1.45631,1.4567,1510400001.0
2006-11-13 06:25:00,1.4566,1.4567,1.45633,1.45644,1441300004.0
2006-11-13 06:30:00,1.45642,1.45665,1.45634,1.45644,1144900003.0
2006-11-13 06:35:00,1.45632,1.457,1.45621,1.45654,518900001.0
2006-11-13 06:40:00,1.45648,1.45657,1.45619,1.45625,1060600004.0
2006-11-13 06:45:00,1.45638,1.45685,1.45636,1.45648,1070000003.0
2006-11-13 06:50:00,1.45662,1.45713,1.45655,1.4569,1065900002.0
2006-11-13 06:55:00,1.45702,1.45712,1.45665,1.45673,960300000.0
2006-11-13 07:00:00,1.45686,1.45698,1.45658,1.4568,1257500003.0
2006-11-13 07:05:00,1.45685,1.45697,1.4564,1.45678,1054700000.0
2006-11-13 07:10:00,1.45696,1.4571,1.45683,1.45699,1863500003.0
2006-11-13 07:15:00,1.45714,1.45762,1.45676,1.45728,1425100002.0
2006-11-13 07:20:00,1.45733,1.45747,1.45703,1.45707,1835900005.0
2006-11-13 07:25:00,1.45708,1.45738,1.45698,1.45701,1304200002.0
2006-11-13 07:30:00,1.45706,1.45729,1.45695,1.45702,1713500001.0
2006-11-13 07:35:00,1.45702,1.4572,1.45681,1.45711,1238200001.0
2006-11-13 07:40:00,1.45707,1.45736,1.45685,1.45692,1880800003.0
2006-11-13 07:45:00,1.45702,1.4575,1.45691,1.4572,2807600003.0
2006-11-13 07:50:00,1.45709,1.45734,1.45684,1.45695,2544800004.0
2006-11-13 07:55:00,1.45693,1.45729,1.45685,1.45701,2771800006.0
2006-11-13 08:00:00,1.45702,1.4572,1.45663,1.45695,1999200004.0
2006-11-13 08:05:00,1.45702,1.45702,1.45642,1.45669,2422100003.0
2006-11-13 08:10:00,1.45668,1.45688,1.45637,1.45642,1553900005.0
2006-11-13 08:15:00,1.45626,1.45645,1.4557,1.45593,1330900005.0
2006-11-13 08:20:00,1.45591,1.45614,1.45559,1.45587,1884900005.0
2006-11-13 08:25:00,1.4557,1.45594,1.45541,1.45579,2278200002.0
2006-11-13 08:30:00,1.45578,1.45643,1.45575,1.45615,1814900004.0
2006-11-13 08:35:00,1.45606,1.45649,1.45596,1.45601,2137800003.0
2006-11-13 08:40:00,1.45588,1.4565,1.45588,1.45615,2100300002.0
2006-11-13 08:45:00,1.45627,1.45653,1.45584,1.45607,2795200005.0
2006-11-13 08:50:00,1.45623,1.45628,1.45562,1.45594,2820200004.0
2006-11-13 08:55:00,1.45605,1.45615,1.4544,1.45594,2285900002.0
2006-11-13 09:00:00,1.45585,1.456,1.45517,1.45559,2782600005.0
2006-11-13 09:05:00,1.4544,1.4559,1.4543,1.45562,2141000010.0
2006-11-13 09:10:00,1.45564,1.4557,1.45495,1.45499,2227300006.0
2006-11-13 09:15:00,1.45492,1.45519,1.45468,1.45497,2339200005.0
2006-11-13 09:20:00,1.45511,1.45551,1.4549,1.45496,1604600005.0
2006-11-13 09:25:00,1.45498,1.45558,1.45493,1.45539,2210400002.0
2006-11-13 09:30:00,1.45536,1.45555,1.45483,1.45483,2256500004.0
2006-11-13 09:35:00,1.45476,1.45507,1.45445,1.45462,1918500004.0
2006-11-13 09:40:00,1.45462,1.4553,1.45449,1.45485,2221900006.0
2006-11-13 09:45:00,1.45503,1.45552,1.4549,1.45534,2228900009.0
2006-11-13 09:50:00,1.45516,1.45561,1.45496,1.4551,2291500005.0
2006-11-13 09:55:00,1.455,1.45519,1.45428,1.45503,2992300005.0
2006-11-13 10:00:00,1.45493,1.45519,1.45434,1.45449,2379600005.0
2006-11-13 10:05:00,1.45419,1.45454,1.4538,1.45454,2456100006.0
2006-11-13 10:10:00,1.45457,1.45527,1.45446,1.45513,2267500004.0
2006-11-13 10:15:00,1.45515,1.45564,1.45511,1.45553,1852300005.0
2006-11-13 10:20:00,1.4555,1.45572,1.45505,1.45515,2195400003.0
2006-11-13 10:25:00,1.45521,1.45549,1.4542,1.45444,2595300004.0
2006-11-13 10:30:00,1.45444,1.45469,1.45414,1.45436,2669700009.0
2006-11-13 10:35:00,1.45434,1.4547,1.45417,1.45454,2425800005.0
2006-11-13 10:40:00,1.4544,1.45469,1.45405,1.45463,2203000005.0
2006-11-13 10:45:00,1.45486,1.45519,1.4547,1.45495,2138900006.0
2006-11-13 10:50:00,1.45485,1.45511,1.45444,1.45509,2055800003.0
2006-11-13 10:55:00,1.45501,1.45575,1.45459,1.45478,2642400009.0
2006-11-13 11:00:00,1.45489,1.45526,1.45465,1.45504,2451400006.0
2006-11-13 11:05:00,1.45515,1.45528,1.45482,1.45504,2262600006.0
2006-11-13 11:10:00,1.45511,1.45551,1.45495,1.4555,2329800002.0
2006-11-13 11:15:00,1.45545,1.45581,1.45521,1.45546,2208300005.0
2006-11-13 11:20:00,1.45546,1.45573,1.45507,1.45553,2671200003.0
2006-11-13 11:25:00,1.45552,1.45619,1.45523,1.45619,2500500005.0
2006-11-13 11:30:00,1.45623,1.4564,1.45571,1.45601,2615600005.0
2006-11-13 11:35:00,1.45611,1.45623,1.45572,1.45579,2789400008.0
2006-11-13 11:40:00,1.45592,1.45662,1.45575,1.45647,3172900007.0
2006-11-13 11:45:00,1.45666,1.45673,1.45605,1.45614,2476900006.0
2006-11-13 11:50:00,1.45641,1.45655,1.4554,1.45559,1352400004.0
2006-11-13 11:55:00,1.45563,1.45584,1.45514,1.45515,2197900005.0
2006-11-13 12:00:00,1.45523,1.45555,1.45502,1.45522,2156500001.0
2006-11-13 12:05:00,1.4552,1.45587,1.45496,1.45581,2085200005.0
2006-11-13 12:10:00,1.45583,1.45609,1.45552,1.45601,1895100001.0
2006-11-13 12:15:00,1.45589,1.45605,1.45533,1.45569,1701300005.0
2006-11-13 12:20:00,1.4557,1.45624,1.45551,1.45596,2057800002.0
2006-11-13 12:25:00,1.45673,1.45675,1.45546,1.45546,2803600015.0
2006-11-13 12:30:00,1.45529,1.45562,1.45501,1.45535,2473300003.0
2006-11-13 12:35:00,1.45548,1.45558,1.45454,1.45482,2774400004.0
2006-11-13 12:40:00,1.45481,1.45547,1.4543,1.4544,1974600004.0
2006-11-13 12:45:00,1.45443,1.45462,1.4541,1.45443,2242000007.0
2006-11-13 12:50:00,1.45444,1.455,1.45413,1.45478,1988700004.0
2006-11-13 12:55:00,1.45477,1.45517,1.45425,1.45449,2424000008.0
2006-11-13 13:00:00,1.45446,1.45446,1.45381,1.45403,1682300003.0
2006-11-13 13:05:00,1.45401,1.45415,1.4536,1.45384,1381900004.0
2006-11-13 13:10:00,1.45398,1.45417,1.45361,1.45384,1558400001.0
2006-11-13 13:15:00,1.45383,1.45401,1.45294,1.45327,1358100007.0
2006-11-13 13:20:00,1.45343,1.45362,1.45296,1.45314,1124600002.0
2006-11-13 13:25:00,1.45308,1.45353,1.45293,1.45341,1807200001.0
2006-11-13 13:30:00,1.45346,1.45361,1.45313,1.45341,2094000002.0
2006-11-13 13:35:00,1.4535,1.45383,1.45338,1.45368,2192700007.0
2006-11-13 13:40:00,1.45355,1.456,1.45351,1.45375,1591800005.0
2006-11-13 13:45:00,1.45381,1.45392,1.45335,1.45382,1844700005.0
2006-11-13 13:50:00,1.45387,1.4543,1.45378,1.45417,1907300005.0
2006-11-13 13:55:00,1.4541,1.45468,1.45395,1.45453,1771800007.0
2006-11-13 14:00:00,1.45452,1.45489,1.4542,1.45431,1785500003.0
2006-11-13 14:05:00,1.4545,1.45476,1.45421,1.45453,1629900002.0
2006-11-13 14:10:00,1.45467,1.45587,1.45453,1.45584,1006100003.0
2006-11-13 14:15:00,1.45586,1.45588,1.45529,1.45557,2121400008.0
2006-11-13 14:20:00,1.45551,1.45583,1.45512,1.45519,1822500001.0
2006-11-13 14:25:00,1.45533,1.45556,1.4548,1.45549,1818400005.0
2006-11-13 14:30:00,1.45554,1.45596,1.45507,1.45596,197700001.0
2006-11-13 14:35:00,1.45601,1.45601,1.45525,1.45576,206200000.0
2006-11-13 14:40:00,1.45582,1.4562,1.45551,1.45611,227900000.0
2006-11-13 14:45:00,1.45613,1.45638,1.45591,1.45614,238400002.0
2006-11-13 14:50:00,1.45594,1.45626,1.45547,1.45572,215700001.0
2006-11-13 14:55:00,1.45599,1.45627,1.45572,1.45611,194700000.0
2006-11-13 15:00:00,1.4561,1.45685,1.45605,1.45684,195800000.0
2006-11-13 15:05:00,1.45689,1.45718,1.4563,1.45702,214600001.0
2006-11-13 15:10:00,1.45692,1.45744,1.45685,1.45726,174900000.0
2006-11-13 15:15:00,1.45723,1.45852,1.45698,1.45844,186700000.0
2006-11-13 15:20:00,1.45842,1.45952,1.45842,1.45899,178300000.0
2006-11-13 15:25:00,1.45876,1.45955,1.45876,1.45894,205000000.0
2006-11-13 15:30:00,1.45903,1.45926,1.4583,1.4583,176000000.0
2006-11-13 15:35:00,1.45841,1.45905,1.4581,1.45858,181800001.0
2006-11-13 15:40:00,1.45897,1.45909,1.45846,1.4589,192400001.0
2006-11-13 15:45:00,1.45852,1.45907,1.4585,1.45887,170900000.0
2006-11-13 15:50:00,1.45866,1.45886,1.45823,1.45839,177100000.0
2006-11-13 15:55:00,1.45841,1.45919,1.45813,1.45875,206800001.0
2006-11-13 16:00:00,1.45866,1.45949,1.45807,1.45814,202600000.0
2006-11-13 16:05:00,1.45813,1.45857,1.45787,1.458,212800000.0
2006-11-13 16:10:00,1.45816,1.45851,1.45803,1.45851,180800000.0
2006-11-13 16:15:00,1.45837,1.45868,1.45771,1.45787,143600000.0
2006-11-13 16:20:00,1.45792,1.45827,1.45756,1.45774,195200001.0
2006-11-13 16:25:00,1.45802,1.45857,1.45766,1.45831,215800001.0
2006-11-13 16:30:00,1.45809,1.45826,1.45755,1.45787,241900000.0
2006-11-13 16:35:00,1.45787,1.45825,1.4573,1.45751,201200001.0
2006-11-13 16:40:00,1.45747,1.45761,1.45692,1.45727,245500000.0
2006-11-13 16:45:00,1.45696,1.45738,1.45651,1.45676,237400001.0
2006-11-13 16:50:00,1.45669,1.4567,1.45591,1.4562,193400001.0
2006-11-13 16:55:00,1.45611,1.45613,1.45508,1.45571,191400000.0
2006-11-13 17:00:00,1.45528,1.45628,1.45521,1.45545,207600001.0
2006-11-13 17:05:00,1.45537,1.4556,1.45488,1.4556,196200000.0
2006-11-13 17:10:00,1.45555,1.45597,1.45535,1.45542,186700000.0
2006-11-13 17:15:00,1.45549,1.45556,1.45497,1.45534,199700000.0
2006-11-13 17:20:00,1.45539,1.45541,1.45422,1.45515,186600000.0
2006-11-13 17:25:00,1.45508,1.45548,1.45468,1.45525,195200001.0
2006-11-13 17:30:00,1.4553,1.45649,1.4553,1.45645,210000001.0
2006-11-13 17:35:00,1.45637,1.45645,1.45572,1.45639,191300000.0
2006-11-13 17:40:00,1.45631,1.45688,1.45612,1.45631,203000000.0
2006-11-13 17:45:00,1.45652,1.45678,1.45616,1.45673,187100000.0
2006-11-13 17:50:00,1.45676,1.45676,1.45579,1.45629,146700000.0
2006-11-13 17:55:00,1.45647,1.45699,1.45586,1.45689,205500001.0
2006-11-13 18:00:00,1.45731,1.45749,1.45651,1.4567,176200000.0
2006-11-13 18:05:00,1.45683,1.45716,1.4561,1.45703,273500002.0
2006-11-13 18:10:00,1.45714,1.45727,1.4561,1.45653,213200001.0
2006-11-13 18:15:00,1.45631,1.45674,1.45601,1.45634,221800001.0
2006-11-13 18:20:00,1.45643,1.45659,1.45603,1.45606,175600001.0
2006-11-13 18:25:00,1.45626,1.45662,1.45575,1.45656,198000000.0
2006-11-13 18:30:00,1.45631,1.45703,1.45614,1.45632,163600000.0
2006-11-13 18:35:00,1.45632,1.45699,1.45603,1.4569,192200000.0
2006-11-13 18:40:00,1.45692,1.457,1.45639,1.45641,220500002.0
2006-11-13 18:45:00,1.45684,1.45714,1.4566,1.45678,147800000.0
2006-11-13 18:50:00,1.45691,1.45758,1.45678,1.45758,181100000.0
2006-11-13 18:55:00,1.45743,1.45754,1.45681,1.45708,172400000.0
2006-11-13 19:00:00,1.45719,1.4573,1.45637,1.4566,228400000.0
2006-11-13 19:05:00,1.4567,1.45697,1.45633,1.45671,171400000.0
2006-11-13 19:10:00,1.45686,1.45721,1.45634,1.45705,210300001.0
2006-11-13 19:15:00,1.45699,1.45776,1.45694,1.45762,188400001.0
2006-11-13 19:20:00,1.4576,1.45819,1.45731,1.45796,228400002.0
2006-11-13 19:25:00,1.45822,1.45835,1.45777,1.45822,177500000.0
2006-11-13 19:30:00,1.45824,1.45871,1.45805,1.45865,211200001.0
2006-11-13 19:35:00,1.45861,1.45888,1.45826,1.45871,191400000.0
2006-11-13 19:40:00,1.45863,1.4589,1.45808,1.45826,229200001.0
2006-11-13 19:45:00,1.45806,1.45835,1.45755,1.45828,183600000.0
2006-11-13 19:50:00,1.45859,1.45885,1.45809,1.45844,190100000.0
2006-11-13 19:55:00,1.45844,1.45867,1.45817,1.45845,179000000.0
2006-11-13 20:00:00,1.45839,1.45872,1.45802,1.4583,245800000.0
2006-11-13 20:05:00,1.45834,1.45861,1.45772,1.4581,188300000.0
2006-11-13 20:10:00,1.45762,1.4581,1.45728,1.45784,222600001.0
2006-11-13 20:15:00,1.45788,1.45788,1.45716,1.45773,211500000.0
2006-11-13 20:20:00,1.45781,1.45786,1.45726,1.45728,193100001.0
2006-11-13 20:25:00,1.45768,1.45791,1.4572,1.45776,190800001.0
2006-11-13 20:30:00,1.45792,1.45793,1.45731,1.45781,216600000.0
2006-11-13 20:35:00,1.45783,1.45825,1.45736,1.45757,214900000.0
2006-11-13 20:40:00,1.45772,1.45801,1.45739,1.4577,228800000.0
2006-11-13 20:45:00,1.45752,1.45808,1.45736,1.45751,211700000.0
2006-11-13 20:50:00,1.45741,1.45762,1.45696,1.45707,272800000.0
2006-11-13 20:55:00,1.45681,1.45727,1.45672,1.45706,175700000.0
2006-11-13 21:00:00,1.45662,1.45718,1.45634,1.45706,229900001.0
2006-11-13 21:05:00,1.45688,1.45722,1.45648,1.45687,172400000.0
2006-11-13 21:10:00,1.45689,1.45713,1.45662,1.45684,199800000.0
2006-11-13 21:15:00,1.45687,1.45706,1.45623,1.45627,195700001.0
2006-11-13 21:20:00,1.45629,1.45682,1.45595,1.45653,200600000.0
2006-11-13 21:25:00,1.45659,1.4567,1.45624,1.45657,224400000.0
2006-11-13 21:30:00,1.45657,1.45691,1.45634,1.45668,192200000.0
2006-11-13 21:35:00,1.45683,1.45707,1.45648,1.45701,169100000.0
2006-11-13 21:40:00,1.45689,1.45703,1.45615,1.4565,154100000.0
2006-11-13 21:45:00,1.45665,1.4573,1.45651,1.45704,211900001.0
2006-11-13 21:50:00,1.45726,1.45738,1.45688,1.45727,203900000.0
2006-11-13 21:55:00,1.45733,1.45787,1.45718,1.4578,234500002.0
2006-11-13 22:00:00,1.458,1.45815,1.45743,1.45761,149300000.0
2006-11-13 22:05:00,1.45776,1.45781,1.45716,1.45751,197300000.0
2006-11-13 22:10:00,1.45754,1.4576,1.45723,1.45723,202000000.0
2006-11-13 22:15:00,1.4573,1.45749,1.45702,1.45736,159700000.0
2006-11-13 22:20:00,1.45736,1.45744,1.45696,1.45741,230200002.0
2006-11-13 22:25:00,1.45733,1.45743,1.4569,1.45727,197000002.0
2006-11-13 22:30:00,1.45729,1.45734,1.45651,1.457,301900002.0
2006-11-13 22:35:00,1.4569,1.45715,1.45645,1.45673,211500001.0
2006-11-13 22:40:00,1.4567,1.45718,1.45626,1.45695,154000000.0
2006-11-13 22:45:00,1.45694,1.45706,1.45647,1.45672,169800000.0
2006-11-13 22:50:00,1.45677,1.45715,1.45656,1.45676,198400002.0
2006-11-13 22:55:00,1.4569,1.45701,1.45638,1.45674,175200000.0
2006-11-13 23:00:00,1.45662,1.45725,1.45631,1.4571,179000000.0
2006-11-13 23:05:00,1.45707,1.45717,1.45664,1.45695,181200000.0
2006-11-13 23:10:00,1.45692,1.45719,1.4562,1.45699,190200000.0
2006-11-13 23:15:00,1.45695,1.45705,1.45637,1.45698,204000001.0
2006-11-13 23:20:00,1.45706,1.45706,1.45622,1.45655,163100000.0
2006-11-13 23:25:00,1.45674,1.4569,1.45645,1.45683,213000000.0
2006-11-13 23:30:00,1.45674,1.45739,1.45674,1.45713,200300000.0
2006-11-13 23:35:00,1.45748,1.45779,1.45724,1.45759,231300000.0
2006-11-13 23:40:00,1.45774,1.45782,1.45694,1.457,189400000.0
2006-11-13 23:45:00,1.45679,1.45717,1.4565,1.45679,202400000.0
2006-11-13 23:50:00,1.45681,1.45714,1.45639,1.45639,184200000.0
2006-11-13 23:55:00,1.45686,1.45705,1.45627,1.45627,173600000.0
2006-11-14 00:00:00,1.45609,1.45636,1.45571,1.45635,205100000.0
2006-11-14 00:05:00,1.45643,1.45661,1.45597,1.45624,245300002.0
2006-11-14 00:10:00,1.45633,1.45658,1.45596,1.45658,190100000.0
2006-11-14 00:15:00,1.45633,1.45654,1.4562,1.45642,178300000.0
2006-11-14 00:20:00,1.4565,1.45653,1.45566,1.45626,193600000.0
2006-11-14 00:25:00,1.45617,1.45634,1.45565,1.45575,201000000.0
2006-11-14 00:30:00,1.45554,1.45602,1.45536,1.45562,191400000.0
2006-11-14 00:35:00,1.45598,1.45634,1.45576,1.45623,165100000.0
2006-11-14 00:40:00,1.45629,1.45639,1.45587,1.45622,142200000.0
2006-11-14 00:45:00,1.45619,1.4566,1.45606,1.45629,193900002.0
2006-11-14 00:50:00,1.45631,1.4569,1.45601,1.4568,177600000.0
2006-11-14 00:55:00,1.45628,1.45651,1.45591,1.45643,178400000.0
2006-11-14 01:00:00,1.45648,1.4572,1.45638,1.45712,220600001.0
2006-11-14 01:05:00,1.45713,1.45724,1.45671,1.45714,193600000.0
2006-11-14 01:10:00,1.45697,1.45709,1.45648,1.45689,165000000.0
2006-11-14 01:15:00,1.45683,1.45709,1.45651,1.4566,182900000.0
2006-11-14 01:20:00,1.4568,1.4569,1.45634,1.45663,231600002.0
2006-11-14 01:25:00,1.45653,1.45683,1.45611,1.45639,228400000.0
2006-11-14 01:30:00,1.45645,1.45672,1.45585,1.45642,201000000.0
2006-11-14 01:35:00,1.45657,1.45669,1.45614,1.45644,238300000.0
2006-11-14 01:40:00,1.4564,1.45691,1.45621,1.45652,157700000.0
2006-11-14 01:45:00,1.45648,1.45664,1.45596,1.45641,197000000.0
2006-11-14 01:50:00,1.45635,1.45733,1.45601,1.45717,191700000.0
2006-11-14 01:55:00,1.45707,1.45764,1.45679,1.45738,186300000.0
2006-11-14 02:00:00,1.45685,1.45689,1.45585,1.45594,321500001.0
2006-11-14 02:05:00,1.4559,1.45626,1.45563,1.45617,579100002.0
2006-11-14 02:10:00,1.45607,1.45709,1.45607,1.45703,472500000.0
2006-11-14 02:15:00,1.4569,1.4575,1.45653,1.45693,565000000.0
2006-11-14 02:20:00,1.45707,1.45717,1.45644,1.45677,208700000.0
2006-11-14 02:25:00,1.45678,1.45719,1.45657,1.45698,309800000.0
2006-11-14 02:30:00,1.45714,1.45714,1.45649,1.45704,376500000.0
2006-11-14 02:35:00,1.45713,1.45721,1.45676,1.45704,259700000.0
2006-11-14 02:40:00,1.45708,1.45736,1.45677,1.45715,184200000.0
2006-11-14 02:45:00,1.4568,1.45718,1.45651,1.45681,605700002.0
2006-11-14 02:50:00,1.45705,1.45736,1.45674,1.45695,345100001.0
2006-11-14 02:55:00,1.45708,1.45716,1.4566,1.45684,254800000.0
2006-11-14 03:00:00,1.45667,1.45694,1.45631,1.45652,358000000.0
2006-11-14 03:05:00,1.45655,1.45713,1.4564,1.45709,334400002.0
2006-11-14 03:10:00,1.4565,1.457,1.45643,1.45682,233900001.0
2006-11-14 03:15:00,1.45652,1.45687,1.45602,1.45663,199700000.0
2006-11-14 03:20:00,1.4562,1.45662,1.45611,1.45624,296900000.0
2006-11-14 03:25:00,1.45674,1.45674,1.45605,1.45647,361200001.0
2006-11-14 03:30:00,1.45662,1.4574,1.45641,1.45703,201100001.0
2006-11-14 03:35:00,1.45698,1.4575,1.45666,1.45688,303400001.0
2006-11-14 03:40:00,1.457,1.45755,1.45689,1.45731,357800000.0
2006-11-14 03:45:00,1.45721,1.45771,1.45654,1.45654,173800000.0
2006-11-14 03:50:00,1.45679,1.45731,1.45654,1.45682,349600000.0
2006-11-14 03:55:00,1.457,1.45709,1.45632,1.45683,580500001.0
2006-11-14 04:00:00,1.4568,1.45688,1.45634,1.45647,528500001.0
2006-11-14 04:05:00,1.45631,1.45731,1.45611,1.45722,522400002.0
2006-11-14 04:10:00,1.45703,1.45729,1.45673,1.45683,434500002.0
2006-11-14 04:15:00,1.45683,1.45712,1.45665,1.45685,436900001.0
2006-11-14 04:20:00,1.45683,1.45746,1.45683,1.45698,449700000.0
2006-11-14 04:25:00,1.45692,1.45756,1.4568,1.45725,534900000.0
2006-11-14 04:30:00,1.45691,1.4576,1.45691,1.45755,237600001.0
2006-11-14 04:35:00,1.45745,1.45783,1.45708,1.45731,425300000.0
2006-11-14 04:40:00,1.45728,1.4577,1.45712,1.4576,262500002.0
2006-11-14 04:45:00,1.45732,1.45788,1.45693,1.45724,319800001.0
2006-11-14 04:50:00,1.45764,1.45764,1.45693,1.45693,214700000.0
2006-11-14 04:55:00,1.45732,1.45764,1.45706,1.4573,302700003.0
2006-11-14 05:00:00,1.4577,1.45792,1.45743,1.45777,457000000.0
2006-11-14 05:05:00,1.45777,1.45797,1.45746,1.45756,1085600003.0
2006-11-14 05:10:00,1.45762,1.45787,1.4575,1.45777,837600001.0
2006-11-14 05:15:00,1.45789,1.45814,1.4574,1.4574,784300001.0
2006-11-14 05:20:00,1.45773,1.45794,1.45756,1.45759,1090700001.0
2006-11-14 05:25:00,1.45763,1.45793,1.45738,1.4577,926000001.0
2006-11-14 05:30:00,1.45767,1.458,1.45751,1.45756,823400002.0
2006-11-14 05:35:00,1.45766,1.45779,1.45738,1.45764,699200001.0
2006-11-14 05:40:00,1.45745,1.45802,1.45735,1.45777,752900001.0
2006-11-14 05:45:00,1.45778,1.45803,1.45747,1.45756,1034700002.0
2006-11-14 05:50:00,1.45763,1.45805,1.45758,1.45785,858100001.0
2006-11-14 05:55:00,1.45776,1.45808,1.45737,1.45738,723300000.0
2006-11-14 06:00:00,1.45753,1.4579,1.45753,1.45761,780500000.0
2006-11-14 06:05:00,1.45759,1.45794,1.45746,1.45777,1721000003.0
2006-11-14 06:10:00,1.4577,1.4581,1.4575,1.45754,1791600000.0
2006-11-14 06:15:00,1.45752,1.45793,1.45731,1.45761,952100003.0
2006-11-14 06:20:00,1.45743,1.45795,1.45731,1.45784,1419800002.0
2006-11-14 06:25:00,1.45784,1.45797,1.45748,1.45767,1423300004.0
2006-11-14 06:30:00,1.45768,1.45793,1.4572,1.45725,1054300001.0
2006-11-14 06:35:00,1.45703,1.45737,1.45676,1.45737,572400002.0
2006-11-14 06:40:00,1.45742,1.45767,1.4572,1.45726,1044000004.0
2006-11-14 06:45:00,1.45725,1.45803,1.45723,1.45781,1024100004.0
2006-11-14 06:50:00,1.4579,1.45797,1.4574,1.45747,914600000.0
2006-11-14 06:55:00,1.45747,1.45794,1.4574,1.45776,959300003.0
2006-11-14 07:00:00,1.45792,1.45804,1.45773,1.45783,1298000002.0
2006-11-14 07:05:00,1.45791,1.45793,1.45758,1.45771,960000001.0
2006-11-14 07:10:00,1.45786,1.45795,1.45743,1.4576,1850400004.0
2006-11-14 07:15:00,1.45777,1.45784,1.4573,1.45746,1542800001.0
2006-11-14 07:20:00,1.45744,1.4577,1.45718,1.45751,1920700008.0
2006-11-14 07:25:00,1.45751,1.4577,1.45733,1.45747,1324500000.0
2006-11-14 07:30:00,1.45758,1.45778,1.4573,1.45744,1815800000.0
2006-11-14 07:35:00,1.45742,1.45776,1.45735,1.45775,1290600004.0
2006-11-14 07:40:00,1.45772,1.45793,1.45758,1.45765,1948500004.0
2006-11-14 07:45:00,1.45774,1.45818,1.45742,1.45762,3029100005.0
2006-11-14 07:50:00,1.45756,1.45774,1.45724,1.45739,2448500005.0
2006-11-14 07:55:00,1.45732,1.45788,1.45719,1.45772,2891000011.0
2006-11-14 08:00:00,1.45768,1.45803,1.45746,1.45787,2037200007.0
2006-11-14 08:05:00,1.45782,1.45789,1.45724,1.4574,2512100003.0
2006-11-14 08:10:00,1.45742,1.45761,1.45719,1.45744,1428400003.0
2006-11-14 08:15:00,1.45732,1.45774,1.45723,1.45744,1415200002.0
2006-11-14 08:20:00,1.45734,1.45755,1.45713,1.4573,1792100002.0
2006-11-14 08:25:00,1.45742,1.45764,1.4571,1.45718,2345500006.0
2006-11-14 08:30:00,1.45718,1.45751,1.45713,1.45732,1603800003.0
2006-11-14 08:35:00,1.45738,1.45777,1.45732,1.45745,2041200006.0
2006-11-14 08:40:00,1.45728,1.4578,1.45726,1.45746,2141400006.0
2006-11-14 08:45:00,1.45749,1.45777,1.45723,1.45723,2746900004.0
2006-11-14 08:50:00,1.45743,1.45786,1.4573,1.45744,2873300003.0
2006-11-14 08:55:00,1.45762,1.45782,1.45717,1.45757,2505200003.0
2006-11-14 09:00:00,1.45747,1.45753,1.45668,1.45703,2804900007.0
2006-11-14 09:05:00,1.45713,1.45737,1.45666,1.45712,2035500002.0
2006-11-14 09:10:00,1.45722,1.45814,1.45722,1.45757,2268200010.0
2006-11-14 09:15:00,1.45742,1.45745,1.45683,1.45723,2179500003.0
2006-11-14 09:20:00,1.45715,1.45816,1.45713,1.45776,1664100003.0
2006-11-14 09:25:00,1.45785,1.4583,1.45714,1.45737,2322300005.0
2006-11-14 09:30:00,1.45734,1.45804,1.45714,1.45795,2128100002.0
2006-11-14 09:35:00,1.45793,1.45824,1.45775,1.45789,1828300002.0
2006-11-14 09:40:00,1.45791,1.45839,1.45791,1.45809,2224500002.0
2006-11-14 09:45:00,1.45823,1.4593,1.45807,1.45925,2226200006.0
2006-11-14 09:50:00,1.45911,1.45929,1.45865,1.45901,2319600005.0
2006-11-14 09:55:00,1.45904,1.4596,1.45875,1.45908,2873400003.0
2006-11-14 10:00:00,1.45892,1.45942,1.45871,1.45911,2254400005.0
2006-11-14 10:05:00,1.4588,1.459,1.45822,1.45845,2548100006.0
2006-11-14 10:10:00,1.45845,1.45891,1.45826,1.45853,2212200001.0
2006-11-14 10:15:00,1.45845,1.45872,1.45788,1.45805,1891000004.0
2006-11-14 10:20:00,1.45794,1.45797,1.45715,1.45726,2152100007.0
2006-11-14 10:25:00,1.45756,1.45773,1.45702,1.45753,2446400002.0
2006-11-14 10:30:00,1.45773,1.45798,1.45733,1.45757,2591900005.0
2006-11-14 10:35:00,1.45747,1.45792,1.45733,1.45783,2377000007.0
2006-11-14 10:40:00,1.45766,1.45898,1.45748,1.45846,2483400006.0
2006-11-14 10:45:00,1.45854,1.45891,1.45841,1.4588,2066600004.0
2006-11-14 10:50:00,1.45891,1.45903,1.4581,1.45845,2155000008.0
2006-11-14 10:55:00,1.45846,1.45892,1.45823,1.45858,2529100004.0
2006-11-14 11:00:00,1.45881,1.45926,1.45879,1.45914,2503600006.0
2006-11-14 11:05:00,1.45908,1.45948,1.45893,1.4591,2089500008.0
2006-11-14 11:10:00,1.45898,1.45933,1.45872,1.45908,2404800005.0
2006-11-14 11:15:00,1.45914,1.45946,1.45892,1.45936,2199700007.0
2006-11-14 11:20:00,1.4594,1.45976,1.45899,1.45944,2692200007.0
2006-11-14 11:25:00,1.45948,1.46177,1.45946,1.46158,2425800005.0
2006-11-14 11:30:00,1.46148,1.46177,1.46091,1.46123,2588800007.0
2006-11-14 11:35:00,1.46138,1.46182,1.46118,1.46141,2746700006.0
2006-11-14 11:40:00,1.46135,1.46152,1.46087,1.46094,3286900005.0
2006-11-14 11:45:00,1.46107,1.46166,1.46101,1.46151,2454800002.0
2006-11-14 11:50:00,1.46154,1.46219,1.46134,1.46194,1315500002.0
2006-11-14 11:55:00,1.46207,1.4632,1.4619,1.46264,2320600005.0
2006-11-14 12:00:00,1.46267,1.46283,1.46185,1.46209,2164200006.0
2006-11-14 12:05:00,1.46205,1.46219,1.46162,1.46213,1921600005.0
2006-11-14 12:10:00,1.46207,1.46295,1.46203,1.46219,1974300007.0
2006-11-14 12:15:00,1.4621,1.46238,1.46161,1.46177,1679100004.0
2006-11-14 12:20:00,1.46179,1.46212,1.46146,1.46146,2220000000.0
2006-11-14 12:25:00,1.46158,1.46214,1.46128,1.46177,2464500005.0
2006-11-14 12:30:00,1.46162,1.46211,1.46099,1.46122,2621600005.0
2006-11-14 12:35:00,1.46136,1.46151,1.46091,1.46132,2770800006.0
2006-11-14 12:40:00,1.46134,1.46142,1.46054,1.46067,1990000002.0
2006-11-14 12:45:00,1.46078,1.46131,1.46044,1.4611,2296400009.0
2006-11-14 12:50:00,1.46113,1.46123,1.46042,1.46048,1996000003.0
2006-11-14 12:55:00,1.46052,1.46088,1.46039,1.46065,2392000004.0
2006-11-14 13:00:00,1.4607,1.46071,1.46016,1.46045,1482600001.0
2006-11-14 13:05:00,1.46048,1.46092,1.46039,1.46056,1379200006.0
2006-11-14 13:10:00,1.46047,1.46063,1.46024,1.46049,1419100004.0
2006-11-14 13:15:00,1.4604,1.46045,1.45997,1.46021,1274400001.0
2006-11-14 13:20:00,1.45999,1.46083,1.45975,1.46047,1068200004.0
2006-11-14 13:25:00,1.46062,1.46089,1.46042,1.4608,1809300002.0
2006-11-14 13:30:00,1.46079,1.4611,1.4604,1.46078,2103400005.0
2006-11-14 13:35:00,1.46094,1.46167,1.46094,1.46119,2007300004.0
2006-11-14 13:40:00,1.46102,1.46172,1.46102,1.46132,1205600000.0
2006-11-14 13:45:00,1.46131,1.46134,1.46071,1.46102,1863900006.0
2006-11-14 13:50:00,1.46108,1.46109,1.46051,1.46072,1942800007.0
2006-11-14 13:55:00,1.46066,1.46119,1.46046,1.46101,1746700005.0
2006-11-14 14:00:00,1.46095,1.46118,1.46072,1.46093,1913900004.0
2006-11-14 14:05:00,1.46102,1.46124,1.46081,1.46106,1747500004.0
2006-11-14 14:10:00,1.46108,1.46146,1.46101,1.46112,1125400002.0
2006-11-14 14:15:00,1.4612,1.4612,1.46059,1.46102,2012800006.0
2006-11-14 14:20:00,1.46093,1.46095,1.46009,1.46027,1898400002.0
2006-11-14 14:25:00,1.46033,1.4606,1.4597,1.46016,1661300005.0
2006-11-14 14:30:00,1.46041,1.46051,1.45994,1.46009,180700000.0
2006-11-14 14:35:00,1.45988,1.46027,1.45931,1.45981,209800001.0
2006-11-14 14:40:00,1.4598,1.46013,1.45931,1.45973,196700000.0
2006-11-14 14:45:00,1.45958,1.46008,1.4594,1.45987,206700001.0
2006-11-14 14:50:00,1.45986,1.46056,1.45961,1.45985,171000000.0
2006-11-14 14:55:00,1.46019,1.46027,1.4596,1.45961,201000000.0
2006-11-14 15:00:00,1.45963,1.46022,1.45952,1.45998,216200000.0
2006-11-14 15:05:00,1.45995,1.46029,1.45956,1.46015,208300000.0
2006-11-14 15:10:00,1.46004,1.46017,1.4596,1.45977,166100000.0
2006-11-14 15:15:00,1.45984,1.46013,1.45953,1.45973,219000000.0
2006-11-14 15:20:00,1.45983,1.46051,1.45964,1.4602,143900001.0
2006-11-14 15:25:00,1.46016,1.46047,1.45981,1.4604,161300000.0
2006-11-14 15:30:00,1.46047,1.46211,1.45993,1.4619,261600002.0
2006-11-14 15:35:00,1.46211,1.46227,1.4615,1.46156,202700000.0
2006-11-14 15:40:00,1.4621,1.46226,1.46167,1.46197,190000000.0
2006-11-14 15:45:00,1.46207,1.46232,1.46183,1.46218,226500001.0
2006-11-14 15:50:00,1.46188,1.46216,1.46117,1.46153,191000001.0
2006-11-14 15:55:00,1.46157,1.46177,1.46089,1.46128,151700000.0
2006-11-14 16:00:00,1.46131,1.46191,1.46022,1.46022,159800001.0
2006-11-14 16:05:00,1.46003,1.46161,1.45984,1.46161,162600000.0
2006-11-14 16:10:00,1.46175,1.46189,1.46123,1.46146,170600000.0
2006-11-14 16:15:00,1.46124,1.46143,1.46044,1.46058,152000000.0
2006-11-14 16:20:00,1.46051,1.46067,1.46011,1.46016,167100000.0
2006-11-14 16:25:00,1.46043,1.46066,1.45969,1.46011,168500000.0
2006-11-14 16:30:00,1.46008,1.46136,1.45968,1.46125,186400000.0
2006-11-14 16:35:00,1.46143,1.46143,1.46053,1.46061,194700000.0
2006-11-14 16:40:00,1.46059,1.4612,1.46031,1.46071,223000000.0
2006-11-14 16:45:00,1.46043,1.46089,1.46025,1.46089,225300001.0
2006-11-14 16:50:00,1.46093,1.46114,1.46057,1.46092,201800000.0
2006-11-14 16:55:00,1.46106,1.46121,1.46022,1.46049,156800000.0
2006-11-14 17:00:00,1.45984,1.46037,1.45879,1.45897,192900001.0
2006-11-14 17:05:00,1.45876,1.45969,1.45836,1.45927,201200001.0
2006-11-14 17:10:00,1.45914,1.45936,1.4573,1.45806,182900000.0
2006-11-14 17:15:00,1.45817,1.45847,1.45723,1.45833,199800000.0
2006-11-14 17:20:00,1.45856,1.45866,1.45779,1.45826,212200000.0
2006-11-14 17:25:00,1.45806,1.45844,1.45781,1.45826,192000001.0
2006-11-14 17:30:00,1.45843,1.45843,1.45756,1.45787,205000000.0
2006-11-14 17:35:00,1.45777,1.4583,1.4572,1.45808,217500001.0
2006-11-14 17:40:00,1.45783,1.45837,1.45762,1.4579,177900000.0
2006-11-14 17:45:00,1.45799,1.45825,1.45696,1.45733,205800000.0
2006-11-14 17:50:00,1.45749,1.4584,1.45748,1.45822,151100000.0
2006-11-14 17:55:00,1.45827,1.45919,1.45777,1.45865,191200000.0
2006-11-14 18:00:00,1.45877,1.45913,1.45854,1.45874,251000001.0
2006-11-14 18:05:00,1.45891,1.45901,1.4585,1.45873,214600000.0
2006-11-14 18:10:00,1.45869,1.45888,1.4575,1.45822,224700002.0
2006-11-14 18:15:00,1.45818,1.45873,1.45805,1.45845,224100000.0
2006-11-14 18:20:00,1.45846,1.45868,1.45798,1.45829,147200000.0
2006-11-14 18:25:00,1.45855,1.45898,1.4582,1.45886,175300000.0
2006-11-14 18:30:00,1.45882,1.4597,1.45861,1.45942,210000000.0
2006-11-14 18:35:00,1.45935,1.45949,1.45902,1.45932,191900001.0
2006-11-14 18:40:00,1.45929,1.45941,1.45895,1.45907,181300000.0
2006-11-14 18:45:00,1.45958,1.45968,1.45889,1.45902,181400001.0
2006-11-14 18:50:00,1.45921,1.45948,1.4591,1.45948,158600000.0
2006-11-14 18:55:00,1.45928,1.45945,1.45876,1.45925,179700000.0
2006-11-14 19:00:00,1.45943,1.4599,1.45904,1.45961,198300001.0
2006-11-14 19:05:00,1.45973,1.46,1.4593,1.45982,201900000.0
2006-11-14 19:10:00,1.45999,1.46032,1.45958,1.45997,196300001.0
2006-11-14 19:15:00,1.45988,1.46016,1.4596,1.46005,201500001.0
2006-11-14 19:20:00,1.46005,1.46024,1.45945,1.45987,212100001.0
2006-11-14 19:25:00,1.45991,1.4602,1.45961,1.46012,161000000.0
2006-11-14 19:30:00,1.4601,1.4609,1.45972,1.45986,226500000.0
2006-11-14 19:35:00,1.45975,1.45985,1.4591,1.45942,142700000.0
2006-11-14 19:40:00,1.4593,1.45952,1.45847,1.45859,184100000.0
2006-11-14 19:45:00,1.45848,1.45882,1.45797,1.45797,230900000.0
2006-11-14 19:50:00,1.45832,1.45861,1.45805,1.45861,218300001.0
2006-11-14 19:55:00,1.45842,1.45891,1.45831,1.4587,184600001.0
2006-11-14 20:00:00,1.45876,1.45892,1.45803,1.45817,181400000.0
2006-11-14 20:05:00,1.4584,1.4591,1.4584,1.45895,134900000.0
2006-11-14 20:10:00,1.45854,1.45902,1.4585,1.45897,171400000.0
2006-11-14 20:15:00,1.45907,1.45917,1.45854,1.45879,214700000.0
2006-11-14 20:20:00,1.45896,1.45902,1.45841,1.45847,172300000.0
2006-11-14 20:25:00,1.45863,1.45896,1.45837,1.45878,198400000.0
2006-11-14 20:30:00,1.45891,1.4591,1.45839,1.45896,206000001.0
2006-11-14 20:35:00,1.45898,1.45921,1.45834,1.45856,273100001.0
2006-11-14 20:40:00,1.45864,1.45902,1.45841,1.45886,217500000.0
2006-11-14 20:45:00,1.45884,1.45893,1.45843,1.45868,183500000.0
2006-11-14 20:50:00,1.45859,1.45889,1.45841,1.45871,189400000.0
2006-11-14 20:55:00,1.45874,1.45902,1.45864,1.45878,177500000.0
2006-11-14 21:00:00,1.45854,1.45876,1.45784,1.45801,163900000.0
2006-11-14 21:05:00,1.45763,1.45793,1.45729,1.45779,197400000.0
2006-11-14 21:10:00,1.45784,1.45831,1.45757,1.45811,222700001.0
2006-11-14 21:15:00,1.4581,1.45842,1.45749,1.45796,189200000.0
2006-11-14 21:20:00,1.45789,1.45808,1.45741,1.45774,247100003.0
2006-11-14 21:25:00,1.45777,1.45842,1.45777,1.45832,181900001.0
2006-11-14 21:30:00,1.45834,1.45834,1.45774,1.45787,159900000.0
2006-11-14 21:35:00,1.4579,1.45846,1.45768,1.45828,180800002.0
2006-11-14 21:40:00,1.45807,1.45846,1.45772,1.4583,167100000.0
2006-11-14 21:45:00,1.45846,1.45896,1.45846,1.45885,192000000.0
2006-11-14 21:50:00,1.45895,1.45895,1.45822,1.45854,217400000.0
2006-11-14 21:55:00,1.45857,1.45886,1.45811,1.45866,185000000.0
2006-11-14 22:00:00,1.4589,1.4591,1.45868,1.45885,179600000.0
2006-11-14 22:05:00,1.45896,1.45938,1.4586,1.45917,167300000.0
2006-11-14 22:10:00,1.45932,1.45938,1.45884,1.45909,227200002.0
2006-11-14 22:15:00,1.45921,1.45944,1.45903,1.45934,220900001.0
2006-11-14 22:20:00,1.45938,1.45949,1.45882,1.45907,256200001.0
2006-11-14 22:25:00,1.459,1.45927,1.45876,1.45912,183600000.0
2006-11-14 22:30:00,1.45915,1.45915,1.45836,1.4587,186600000.0
2006-11-14 22:35:00,1.45887,1.45895,1.45827,1.45882,218300000.0
2006-11-14 22:40:00,1.45901,1.4593,1.45869,1.45891,170000000.0
2006-11-14 22:45:00,1.45891,1.45935,1.45875,1.45912,158100000.0
2006-11-14 22:50:00,1.45922,1.45935,1.45849,1.45881,223900001.0
2006-11-14 22:55:00,1.4592,1.45926,1.45884,1.45901,163800000.0
2006-11-14 23:00:00,1.45881,1.45906,1.4561,1.45892,181200000.0
2006-11-14 23:05:00,1.45883,1.45894,1.45833,1.45846,185300000.0
2006-11-14 23:10:00,1.45838,1.45859,1.45728,1.45773,237900000.0
2006-11-14 23:15:00,1.45769,1.4581,1.45705,1.45729,180200000.0
2006-11-14 23:20:00,1.45748,1.45791,1.45699,1.45737,190000000.0
2006-11-14 23:25:00,1.45758,1.45774,1.45722,1.45754,230300002.0
2006-11-14 23:30:00,1.45741,1.45776,1.45714,1.45739,180300000.0
2006-11-14 23:35:00,1.45766,1.45766,1.4572,1.45739,170100000.0
2006-11-14 23:40:00,1.4577,1.45772,1.45633,1.45663,182600000.0
2006-11-14 23:45:00,1.45667,1.4569,1.45613,1.45632,213700000.0
2006-11-14 23:50:00,1.45641,1.45679,1.45601,1.45601,193200001.0
2006-11-14 23:55:00,1.45664,1.45695,1.45634,1.45634,187200000.0
2006-11-15 00:00:00,1.45603,1.45665,1.45551,1.45665,192000000.0
2006-11-15 00:05:00,1.45626,1.45757,1.45626,1.45696,234500002.0
2006-11-15 00:10:00,1.45699,1.45736,1.45677,1.45736,225000001.0
2006-11-15 00:15:00,1.45716,1.45731,1.4565,1.45674,164000000.0
2006-11-15 00:20:00,1.4568,1.45711,1.45634,1.45706,225300002.0
2006-11-15 00:25:00,1.457,1.45733,1.45691,1.45703,253500003.0
2006-11-15 00:30:00,1.45666,1.45769,1.45666,1.45733,168000000.0
2006-11-15 00:35:00,1.45758,1.45758,1.45679,1.45718,172400000.0
2006-11-15 00:40:00,1.45728,1.45736,1.4567,1.45719,204500001.0
2006-11-15 00:45:00,1.45729,1.45752,1.457,1.45747,223900000.0
2006-11-15 00:50:00,1.45742,1.45767,1.45706,1.45713,196200000.0
2006-11-15 00:55:00,1.45715,1.45722,1.45677,1.4571,168000001.0
2006-11-15 01:00:00,1.45702,1.45719,1.45663,1.45704,230700002.0
2006-11-15 01:05:00,1.4571,1.45746,1.45667,1.45704,192200003.0
2006-11-15 01:10:00,1.45702,1.45742,1.45672,1.4568,152400001.0
2006-11-15 01:15:00,1.45726,1.4577,1.45696,1.45757,173100000.0
2006-11-15 01:20:00,1.45768,1.4579,1.45711,1.45756,203000002.0
2006-11-15 01:25:00,1.45738,1.45756,1.45711,1.45728,171600000.0
2006-11-15 01:30:00,1.45741,1.45741,1.45667,1.45692,188500001.0
2006-11-15 01:35:00,1.45698,1.45764,1.45674,1.45758,199100000.0
2006-11-15 01:40:00,1.4576,1.45768,1.4569,1.45746,193100001.0
2006-11-15 01:45:00,1.45739,1.45774,1.45664,1.45712,169700000.0
2006-11-15 01:50:00,1.45724,1.45761,1.45691,1.45756,168500000.0
2006-11-15 01:55:00,1.45751,1.45766,1.45686,1.45745,179600001.0
2006-11-15 02:00:00,1.45729,1.45749,1.4569,1.45723,296600000.0
2006-11-15 02:05:00,1.45722,1.45738,1.45688,1.45711,527100000.0
2006-11-15 02:10:00,1.45688,1.4572,1.45651,1.45681,409400001.0
2006-11-15 02:15:00,1.45674,1.45725,1.45648,1.45699,567600002.0
2006-11-15 02:20:00,1.45709,1.45722,1.45651,1.45689,224000001.0
2006-11-15 02:25:00,1.45681,1.45708,1.45655,1.45703,324400000.0
2006-11-15 02:30:00,1.45719,1.4581,1.45667,1.45696,360600001.0
2006-11-15 02:35:00,1.45693,1.45714,1.45656,1.45669,296500000.0
2006-11-15 02:40:00,1.45662,1.4569,1.45647,1.45668,164800000.0
2006-11-15 02:45:00,1.45621,1.45743,1.45607,1.45707,573600000.0
2006-11-15 02:50:00,1.45732,1.45758,1.4569,1.45715,279000000.0
2006-11-15 02:55:00,1.45746,1.45756,1.45704,1.45708,287700001.0
2006-11-15 03:00:00,1.45716,1.45814,1.45711,1.4578,347500000.0
2006-11-15 03:05:00,1.45785,1.45825,1.45756,1.45825,314400000.0
2006-11-15 03:10:00,1.45762,1.4583,1.45762,1.45825,196300001.0
2006-11-15 03:15:00,1.45807,1.45849,1.45747,1.45806,203600002.0
2006-11-15 03:20:00,1.45752,1.45795,1.45747,1.45777,279800002.0
2006-11-15 03:25:00,1.45824,1.45824,1.45758,1.4577,313900000.0
2006-11-15 03:30:00,1.45774,1.4582,1.45761,1.45783,226800001.0
2006-11-15 03:35:00,1.4578,1.45827,1.45766,1.45778,250900001.0
2006-11-15 03:40:00,1.4578,1.45854,1.4578,1.45791,312300000.0
2006-11-15 03:45:00,1.45784,1.45815,1.45751,1.45759,176300000.0
2006-11-15 03:50:00,1.45784,1.45807,1.45724,1.4576,324300002.0
2006-11-15 03:55:00,1.4578,1.45826,1.45735,1.45798,563000001.0
2006-11-15 04:00:00,1.4578,1.45802,1.45726,1.45727,516900002.0
2006-11-15 04:05:00,1.45708,1.45803,1.45695,1.45798,503000000.0
2006-11-15 04:10:00,1.45788,1.45804,1.45754,1.4577,404600000.0
2006-11-15 04:15:00,1.45772,1.45799,1.45747,1.4575,372200000.0
2006-11-15 04:20:00,1.45743,1.45795,1.45723,1.45746,450000003.0
2006-11-15 04:25:00,1.45755,1.45821,1.45747,1.45794,473300000.0
2006-11-15 04:30:00,1.45765,1.45818,1.4575,1.45809,244900000.0
2006-11-15 04:35:00,1.45792,1.45823,1.45744,1.45786,503200002.0
2006-11-15 04:40:00,1.4578,1.45813,1.45757,1.45802,237400000.0
2006-11-15 04:45:00,1.45784,1.45802,1.45729,1.45755,275500001.0
2006-11-15 04:50:00,1.45786,1.45806,1.45736,1.45749,202900000.0
2006-11-15 04:55:00,1.45778,1.45805,1.45733,1.45784,255400000.0
2006-11-15 05:00:00,1.45815,1.45855,1.45773,1.45794,464700000.0
2006-11-15 05:05:00,1.45796,1.45823,1.45777,1.45779,1177100003.0
2006-11-15 05:10:00,1.4577,1.45805,1.45765,1.45772,873600002.0
2006-11-15 05:15:00,1.45783,1.45802,1.45756,1.45776,897500000.0
2006-11-15 05:20:00,1.4578,1.45808,1.45763,1.45767,1031800002.0
2006-11-15 05:25:00,1.45789,1.45821,1.45755,1.4576,1000900001.0
2006-11-15 05:30:00,1.45755,1.45803,1.45736,1.45765,850300001.0
2006-11-15 05:35:00,1.45787,1.45799,1.45761,1.45792,707200003.0
2006-11-15 05:40:00,1.45776,1.45812,1.45768,1.45783,718000001.0
2006-11-15 05:45:00,1.45786,1.45806,1.45763,1.45763,1025700002.0
2006-11-15 05:50:00,1.45761,1.45814,1.45761,1.45812,839100002.0
2006-11-15 05:55:00,1.45806,1.45816,1.45778,1.45791,715400001.0
2006-11-15 06:00:00,1.45788,1.45796,1.45763,1.45781,894600001.0
2006-11-15 06:05:00,1.4578,1.45816,1.4577,1.45799,1723000006.0
2006-11-15 06:10:00,1.45804,1.45821,1.45769,1.45794,1649100004.0
2006-11-15 06:15:00,1.45791,1.45795,1.45762,1.45792,1030300002.0
2006-11-15 06:20:00,1.45786,1.45801,1.4575,1.45773,1431900002.0
2006-11-15 06:25:00,1.45763,1.45788,1.45758,1.45771,1353500000.0
2006-11-15 06:30:00,1.45768,1.45801,1.45767,1.45797,1066100003.0
2006-11-15 06:35:00,1.45776,1.45813,1.45768,1.45782,563100002.0
2006-11-15 06:40:00,1.45766,1.45798,1.45751,1.45782,1033900001.0
2006-11-15 06:45:00,1.45787,1.45799,1.45761,1.45771,945700002.0
2006-11-15 06:50:00,1.45779,1.45794,1.45739,1.45771,1027600002.0
2006-11-15 06:55:00,1.45775,1.45799,1.45751,1.45794,1001100004.0
2006-11-15 07:00:00,1.45818,1.45821,1.45786,1.45801,1266100002.0
2006-11-15 07:05:00,1.45813,1.4582,1.45768,1.45788,950900002.0
2006-11-15 07:10:00,1.458,1.45809,1.45763,1.45797,1842800009.0
2006-11-15 07:15:00,1.45813,1.45836,1.45777,1.45828,1465700002.0
2006-11-15 07:20:00,1.45812,1.45829,1.45779,1.45803,1896500003.0
2006-11-15 07:25:00,1.45805,1.4582,1.4577,1.4577,1276900001.0
2006-11-15 07:30:00,1.45776,1.45797,1.45758,1.45768,1951500003.0
2006-11-15 07:35:00,1.45783,1.45799,1.45767,1.45782,1336800004.0
2006-11-15 07:40:00,1.45757,1.45776,1.45727,1.45745,1838200005.0
2006-11-15 07:45:00,1.45747,1.4576,1.45717,1.45742,2970500009.0
2006-11-15 07:50:00,1.45736,1.45752,1.45703,1.4573,2459700002.0
2006-11-15 07:55:00,1.45732,1.45751,1.45705,1.45713,2816300005.0
2006-11-15 08:00:00,1.45716,1.4575,1.45685,1.45749,1972600003.0
2006-11-15 08:05:00,1.4575,1.45757,1.45705,1.45716,2346500004.0
2006-11-15 08:10:00,1.45726,1.45757,1.45687,1.45687,1582800002.0
2006-11-15 08:15:00,1.45682,1.45699,1.45648,1.45653,1327900000.0
2006-11-15 08:20:00,1.45643,1.45677,1.45623,1.45654,1840800005.0
2006-11-15 08:25:00,1.45665,1.45676,1.45616,1.45616,2188000005.0
2006-11-15 08:30:00,1.45609,1.45643,1.45576,1.45585,1911300004.0
2006-11-15 08:35:00,1.4557,1.45627,1.45547,1.45553,2116600008.0
2006-11-15 08:40:00,1.45528,1.456,1.45515,1.45599,1979000001.0
2006-11-15 08:45:00,1.45606,1.4565,1.45581,1.45606,2834900008.0
2006-11-15 08:50:00,1.45614,1.45623,1.45563,1.45594,2887500007.0
2006-11-15 08:55:00,1.456,1.45615,1.45551,1.45584,2317200002.0
2006-11-15 09:00:00,1.45582,1.45639,1.45562,1.45611,2860000006.0
2006-11-15 09:05:00,1.45617,1.4578,1.45599,1.45775,1983900003.0
2006-11-15 09:10:00,1.4576,1.4578,1.45696,1.45739,2145500004.0
2006-11-15 09:15:00,1.45741,1.45807,1.45704,1.45772,2144100003.0
2006-11-15 09:20:00,1.4577,1.45785,1.45707,1.45718,1668700003.0
2006-11-15 09:25:00,1.45754,1.45862,1.45748,1.45831,2289800008.0
2006-11-15 09:30:00,1.45824,1.45846,1.45771,1.45771,2048800003.0
2006-11-15 09:35:00,1.4575,1.4579,1.45747,1.45784,1814000001.0
2006-11-15 09:40:00,1.4577,1.45793,1.4575,1.45756,2116400000.0
2006-11-15 09:45:00,1.45771,1.45809,1.45759,1.45787,2140000002.0
2006-11-15 09:50:00,1.45779,1.45838,1.45773,1.45814,2395100003.0
2006-11-15 09:55:00,1.45809,1.45858,1.45794,1.45844,3053400008.0
2006-11-15 10:00:00,1.4583,1.45882,1.45813,1.45874,2378300005.0
2006-11-15 10:05:00,1.45846,1.4588,1.45841,1.45872,2440100003.0
2006-11-15 10:10:00,1.45867,1.45951,1.45866,1.45884,2247700005.0
2006-11-15 10:15:00,1.45883,1.45921,1.45841,1.459,1920500006.0
2006-11-15 10:20:00,1.45902,1.45918,1.45831,1.45837,2249500005.0
2006-11-15 10:25:00,1.45844,1.45862,1.45792,1.45792,2609000003.0
2006-11-15 10:30:00,1.45799,1.45825,1.45756,1.45814,2647200009.0
2006-11-15 10:35:00,1.45807,1.4585,1.45794,1.45824,2369800004.0
2006-11-15 10:40:00,1.45819,1.45821,1.45756,1.45776,2292100005.0
2006-11-15 10:45:00,1.45784,1.45799,1.45725,1.45738,2230400010.0
2006-11-15 10:50:00,1.45731,1.4576,1.45709,1.45741,2104200006.0
2006-11-15 10:55:00,1.45721,1.45731,1.45676,1.45706,2539600004.0
2006-11-15 11:00:00,1.45722,1.45798,1.4571,1.45786,2345700003.0
2006-11-15 11:05:00,1.45795,1.45833,1.45784,1.45793,2118400008.0
2006-11-15 11:10:00,1.458,1.45834,1.45782,1.45829,2481200008.0
2006-11-15 11:15:00,1.45837,1.45876,1.45829,1.45852,2181100004.0
2006-11-15 11:20:00,1.4585,1.45901,1.45827,1.45857,2612200007.0
2006-11-15 11:25:00,1.45874,1.45982,1.45864,1.4597,2576400009.0
2006-11-15 11:30:00,1.45976,1.45989,1.45891,1.45913,2541000003.0
2006-11-15 11:35:00,1.45927,1.45954,1.45813,1.45886,2846000006.0
2006-11-15 11:40:00,1.45886,1.45919,1.45859,1.45884,3225800005.0
2006-11-15 11:45:00,1.45891,1.45985,1.45891,1.45955,2526300009.0
2006-11-15 11:50:00,1.45957,1.46026,1.45945,1.45989,1348800006.0
2006-11-15 11:55:00,1.45997,1.46034,1.45978,1.45979,2391400003.0
2006-11-15 12:00:00,1.45984,1.46016,1.45922,1.45948,2021700003.0
2006-11-15 12:05:00,1.45964,1.45984,1.45933,1.45963,2081800004.0
2006-11-15 12:10:00,1.45943,1.45956,1.45907,1.4593,2073500004.0
2006-11-15 12:15:00,1.45909,1.45944,1.45879,1.45891,1699900003.0
2006-11-15 12:20:00,1.45901,1.45939,1.45858,1.45858,2160700007.0
2006-11-15 12:25:00,1.4588,1.4591,1.45857,1.45885,2667400004.0
2006-11-15 12:30:00,1.45876,1.45904,1.45815,1.45848,2524700007.0
2006-11-15 12:35:00,1.45863,1.45879,1.45737,1.45753,2714000004.0
2006-11-15 12:40:00,1.45734,1.4577,1.45679,1.45733,2029500002.0
2006-11-15 12:45:00,1.45738,1.45766,1.45623,1.45626,2369900002.0
2006-11-15 12:50:00,1.45634,1.45654,1.4557,1.456,2047800006.0
2006-11-15 12:55:00,1.45611,1.45658,1.45526,1.45547,2436700003.0
2006-11-15 13:00:00,1.45538,1.45574,1.45514,1.45535,1772100005.0
2006-11-15 13:05:00,1.45545,1.45557,1.45499,1.45528,1431300001.0
2006-11-15 13:10:00,1.45538,1.45587,1.45516,1.45579,1554400004.0
2006-11-15 13:15:00,1.4559,1.45645,1.4559,1.45614,1226700001.0
2006-11-15 13:20:00,1.45607,1.45626,1.45569,1.45623,1124200001.0
2006-11-15 13:25:00,1.45616,1.45647,1.45595,1.45609,1801700007.0
2006-11-15 13:30:00,1.45621,1.45655,1.45589,1.4561,2063600006.0
2006-11-15 13:35:00,1.45629,1.45698,1.45621,1.4568,2057600007.0
2006-11-15 13:40:00,1.45668,1.45701,1.45629,1.45629,1248500002.0
2006-11-15 13:45:00,1.45616,1.45625,1.45578,1.45608,1896500002.0
2006-11-15 13:50:00,1.45602,1.45638,1.45578,1.45621,1937500006.0
2006-11-15 13:55:00,1.45609,1.45636,1.45591,1.4562,1738300004.0
2006-11-15 14:00:00,1.45606,1.45661,1.45606,1.45628,1998200006.0
2006-11-15 14:05:00,1.45644,1.45755,1.45608,1.45725,1595500004.0
2006-11-15 14:10:00,1.45737,1.45755,1.45672,1.45706,1047400001.0
2006-11-15 14:15:00,1.45689,1.45712,1.45648,1.45669,2037900003.0
2006-11-15 14:20:00,1.45678,1.45719,1.45663,1.45703,1941500008.0
2006-11-15 14:25:00,1.45714,1.4582,1.45714,1.45797,1693800003.0
2006-11-15 14:30:00,1.45779,1.45797,1.45718,1.4578,199500000.0
2006-11-15 14:35:00,1.45757,1.45757,1.45645,1.45686,187900000.0
2006-11-15 14:40:00,1.45702,1.45742,1.45674,1.45739,205300000.0
2006-11-15 14:45:00,1.4572,1.4579,1.45701,1.45737,212400001.0
2006-11-15 14:50:00,1.45718,1.45745,1.45672,1.45676,201600000.0
2006-11-15 14:55:00,1.45715,1.45718,1.45674,1.45706,195500000.0
2006-11-15 15:00:00,1.45709,1.45754,1.45685,1.4573,190300001.0
2006-11-15 15:05:00,1.45696,1.45716,1.45605,1.45706,254800000.0
2006-11-15 15:10:00,1.45681,1.45695,1.45656,1.45664,165500000.0
2006-11-15 15:15:00,1.45669,1.4571,1.45626,1.45694,168600000.0
2006-11-15 15:20:00,1.4571,1.4573,1.45679,1.45688,165700000.0
2006-11-15 15:25:00,1.45692,1.45825,1.45681,1.45794,229300001.0
2006-11-15 15:30:00,1.45856,1.45975,1.45812,1.4592,209000000.0
2006-11-15 15:35:00,1.45925,1.46015,1.45853,1.45992,209800000.0
2006-11-15 15:40:00,1.46003,1.46065,1.45983,1.46058,168100000.0
2006-11-15 15:45:00,1.46037,1.46073,1.45988,1.4605,230300000.0
2006-11-15 15:50:00,1.46039,1.46097,1.46031,1.46081,201300001.0
2006-11-15 15:55:00,1.46078,1.46078,1.4601,1.46015,163000000.0
2006-11-15 16:00:00,1.46008,1.46044,1.45967,1.46027,185100000.0
2006-11-15 16:05:00,1.46028,1.46048,1.45981,1.4602,199700001.0
2006-11-15 16:10:00,1.46028,1.46086,1.46028,1.46086,156800000.0
2006-11-15 16:15:00,1.46071,1.46092,1.46036,1.46046,179800000.0
2006-11-15 16:20:00,1.46052,1.46099,1.45984,1.46032,207700001.0
2006-11-15 16:25:00,1.46045,1.46094,1.45981,1.4609,219700000.0
2006-11-15 16:30:00,1.46111,1.46126,1.46023,1.46038,196300000.0
2006-11-15 16:35:00,1.46046,1.46072,1.46021,1.46058,178500000.0
2006-11-15 16:40:00,1.46048,1.46112,1.45998,1.46092,178600000.0
2006-11-15 16:45:00,1.4606,1.46123,1.46042,1.46084,219100000.0
2006-11-15 16:50:00,1.46079,1.46095,1.45988,1.46027,200900000.0
2006-11-15 16:55:00,1.46036,1.46042,1.45998,1.46042,154600000.0
2006-11-15 17:00:00,1.45998,1.4604,1.45986,1.4602,235600000.0
2006-11-15 17:05:00,1.46055,1.46164,1.4604,1.4612,183200000.0
2006-11-15 17:10:00,1.4612,1.46189,1.4612,1.4614,192200000.0
2006-11-15 17:15:00,1.46171,1.46189,1.46126,1.46163,185700001.0
2006-11-15 17:20:00,1.46169,1.46213,1.46145,1.46191,153200000.0
2006-11-15 17:25:00,1.46184,1.46254,1.46182,1.46226,172600000.0
2006-11-15 17:30:00,1.46225,1.46225,1.46143,1.4618,182600000.0
2006-11-15 17:35:00,1.46185,1.46187,1.46104,1.46148,149400000.0
2006-11-15 17:40:00,1.4612,1.46138,1.46026,1.46047,187400000.0
2006-11-15 17:45:00,1.4604,1.46052,1.45984,1.46034,200200000.0
2006-11-15 17:50:00,1.46024,1.46048,1.45953,1.45999,167100000.0
2006-11-15 17:55:00,1.46003,1.46092,1.45982,1.46078,214400000.0
2006-11-15 18:00:00,1.46117,1.46127,1.46032,1.4606,217500000.0
2006-11-15 18:05:00,1.46085,1.46108,1.46056,1.46071,225700000.0
2006-11-15 18:10:00,1.46067,1.46136,1.46045,1.46095,204000000.0
2006-11-15 18:15:00,1.46064,1.46079,1.46012,1.46047,221600000.0
2006-11-15 18:20:00,1.46061,1.46071,1.4599,1.45999,199500001.0
2006-11-15 18:25:00,1.46031,1.46052,1.45976,1.4601,199000000.0
2006-11-15 18:30:00,1.46016,1.46032,1.45972,1.45991,170800000.0
2006-11-15 18:35:00,1.45982,1.46016,1.45955,1.45977,172200000.0
2006-11-15 18:40:00,1.45983,1.46001,1.45963,1.45979,166700000.0
2006-11-15 18:45:00,1.45988,1.46035,1.45968,1.46033,124400000.0
2006-11-15 18:50:00,1.46047,1.46047,1.45903,1.4593,197100000.0
2006-11-15 18:55:00,1.45882,1.45904,1.45799,1.45828,180100001.0
2006-11-15 19:00:00,1.45842,1.45873,1.458,1.45847,191700000.0
2006-11-15 19:05:00,1.45845,1.45881,1.45829,1.45853,179600000.0
2006-11-15 19:10:00,1.45861,1.45888,1.45831,1.45888,207800001.0
2006-11-15 19:15:00,1.45872,1.45888,1.45814,1.45878,184600000.0
2006-11-15 19:20:00,1.4589,1.4592,1.45845,1.45916,197000001.0
2006-11-15 19:25:00,1.45923,1.45939,1.45881,1.45926,181200000.0
2006-11-15 19:30:00,1.45937,1.45944,1.45897,1.45923,193300000.0
2006-11-15 19:35:00,1.45931,1.45978,1.45898,1.45968,167500000.0
2006-11-15 19:40:00,1.45957,1.45973,1.45871,1.45927,222200000.0
2006-11-15 19:45:00,1.45903,1.45942,1.45891,1.45931,227100002.0
2006-11-15 19:50:00,1.45955,1.45975,1.45922,1.45957,211300001.0
2006-11-15 19:55:00,1.45953,1.45986,1.45942,1.4597,162400001.0
2006-11-15 20:00:00,1.45971,1.45994,1.4591,1.45934,212600000.0
2006-11-15 20:05:00,1.45934,1.45983,1.45913,1.45964,153000000.0
2006-11-15 20:10:00,1.45924,1.45974,1.45889,1.45954,223700000.0
2006-11-15 20:15:00,1.45949,1.45968,1.4593,1.4594,217100000.0
2006-11-15 20:20:00,1.45934,1.45958,1.45906,1.45938,252500004.0
2006-11-15 20:25:00,1.45965,1.45968,1.4588,1.45927,230000000.0
2006-11-15 20:30:00,1.45932,1.4602,1.45899,1.45933,185900000.0
2006-11-15 20:35:00,1.45927,1.45957,1.45897,1.45908,240900000.0
2006-11-15 20:40:00,1.4591,1.45939,1.45888,1.45928,223100001.0
2006-11-15 20:45:00,1.45914,1.45946,1.45904,1.45925,201100000.0
2006-11-15 20:50:00,1.45916,1.45961,1.45911,1.45931,199700002.0
2006-11-15 20:55:00,1.45925,1.4595,1.4589,1.45914,201900000.0
2006-11-15 21:00:00,1.4587,1.45961,1.45795,1.45961,214500002.0
2006-11-15 21:05:00,1.45939,1.46083,1.45939,1.46078,177600000.0
2006-11-15 21:10:00,1.46075,1.46086,1.46013,1.46065,196000000.0
2006-11-15 21:15:00,1.46061,1.46101,1.4596,1.46017,190800000.0
2006-11-15 21:20:00,1.46019,1.46058,1.45977,1.46011,192500000.0
2006-11-15 21:25:00,1.46019,1.46068,1.46004,1.46017,176500001.0
2006-11-15 21:30:00,1.4602,1.46071,1.45994,1.46054,153100000.0
2006-11-15 21:35:00,1.46056,1.46099,1.46033,1.46093,180400002.0
2006-11-15 21:40:00,1.46091,1.46156,1.46073,1.46139,164800001.0
2006-11-15 21:45:00,1.46129,1.46141,1.46088,1.46121,199500000.0
2006-11-15 21:50:00,1.46129,1.46138,1.46087,1.46114,230500000.0
2006-11-15 21:55:00,1.46118,1.46144,1.46089,1.4611,223300001.0
2006-11-15 22:00:00,1.46124,1.46158,1.4612,1.46134,178500001.0
2006-11-15 22:05:00,1.46141,1.46163,1.4609,1.46121,183500000.0
2006-11-15 22:10:00,1.46123,1.46143,1.46103,1.46113,165800000.0
2006-11-15 22:15:00,1.46128,1.46168,1.46117,1.46158,204700001.0
2006-11-15 22:20:00,1.46162,1.46176,1.46124,1.46171,212800000.0
2006-11-15 22:25:00,1.4616,1.46178,1.46123,1.4617,196000000.0
2006-11-15 22:30:00,1.46157,1.46174,1.46101,1.46135,218500000.0
2006-11-15 22:35:00,1.4614,1.46149,1.46077,1.46117,180600001.0
2006-11-15 22:40:00,1.46131,1.46158,1.46102,1.4614,166100000.0
2006-11-15 22:45:00,1.46132,1.46152,1.46068,1.46081,169600000.0
2006-11-15 22:50:00,1.46075,1.461,1.46049,1.46074,201100000.0
2006-11-15 22:55:00,1.46091,1.46094,1.46034,1.4604,225300000.0
2006-11-15 23:00:00,1.46016,1.46051,1.45967,1.4603,135600000.0
2006-11-15 23:05:00,1.46016,1.46081,1.46006,1.46054,199800000.0
2006-11-15 23:10:00,1.46054,1.46078,1.45994,1.46057,228300001.0
2006-11-15 23:15:00,1.46061,1.46102,1.46006,1.46081,193800000.0
2006-11-15 23:20:00,1.46084,1.46102,1.46027,1.46074,192300000.0
2006-11-15 23:25:00,1.46088,1.46098,1.46033,1.46073,196600001.0
2006-11-15 23:30:00,1.46068,1.46084,1.46022,1.46054,159000000.0
2006-11-15 23:35:00,1.46076,1.46087,1.46044,1.46055,194700000.0
2006-11-15 23:40:00,1.46076,1.46079,1.46022,1.4605,189800000.0
2006-11-15 23:45:00,1.46048,1.46072,1.46006,1.46028,242000000.0
2006-11-15 23:50:00,1.46033,1.46062,1.45961,1.45988,149400000.0
2006-11-15 23:55:00,1.4604,1.46063,1.46001,1.46016,200300000.0
2006-11-16 00:00:00,1.46007,1.46089,1.46,1.46047,190900000.0
2006-11-16 00:05:00,1.46054,1.46095,1.46031,1.46059,208300000.0
2006-11-16 00:10:00,1.46074,1.46102,1.46041,1.46066,200700000.0
2006-11-16 00:15:00,1.46045,1.46074,1.46037,1.46066,154200000.0
2006-11-16 00:20:00,1.4603,1.4608,1.46003,1.46062,158600001.0
2006-11-16 00:25:00,1.46041,1.46078,1.46011,1.46032,247000002.0
2006-11-16 00:30:00,1.46014,1.46081,1.45991,1.46013,209300000.0
2006-11-16 00:35:00,1.46046,1.46046,1.46004,1.46016,206900001.0
2006-11-16 00:40:00,1.46032,1.46043,1.4597,1.46025,183700001.0
2006-11-16 00:45:00,1.46027,1.46028,1.4598,1.46019,196700000.0
2006-11-16 00:50:00,1.4602,1.46044,1.45987,1.46044,209600000.0
2006-11-16 00:55:00,1.46049,1.46049,1.45995,1.46026,199500000.0
2006-11-16 01:00:00,1.46021,1.46086,1.45996,1.46081,190800000.0
2006-11-16 01:05:00,1.46086,1.46088,1.46035,1.46079,201100000.0
2006-11-16 01:10:00,1.46071,1.46079,1.45969,1.45996,200800001.0
2006-11-16 01:15:00,1.46004,1.46056,1.45974,1.46035,160100000.0
2006-11-16 01:20:00,1.46045,1.46061,1.45988,1.46044,168400000.0
2006-11-16 01:25:00,1.46036,1.46065,1.46013,1.46049,202400001.0
2006-11-16 01:30:00,1.4605,1.46063,1.45995,1.4604,232400000.0
2006-11-16 01:35:00,1.46023,1.46067,1.45987,1.46021,178100000.0
2006-11-16 01:40:00,1.46014,1.46018,1.45958,1.46007,154200001.0
2006-11-16 01:45:00,1.46006,1.46032,1.45967,1.46014,183200000.0
2006-11-16 01:50:00,1.46002,1.46022,1.45971,1.46017,183400000.0
2006-11-16 01:55:00,1.46015,1.4603,1.45965,1.46016,185300000.0
2006-11-16 02:00:00,1.45988,1.46041,1.45975,1.46002,315400000.0
2006-11-16 02:05:00,1.46006,1.46038,1.45958,1.4599,534400000.0
2006-11-16 02:10:00,1.45959,1.46012,1.45956,1.46011,408400000.0
2006-11-16 02:15:00,1.45995,1.46024,1.4594,1.45969,591600001.0
2006-11-16 02:20:00,1.45991,1.46023,1.45968,1.46001,223900001.0
2006-11-16 02:25:00,1.45991,1.46023,1.45897,1.45927,347700000.0
2006-11-16 02:30:00,1.45938,1.4597,1.45913,1.45966,435300000.0
2006-11-16 02:35:00,1.45963,1.45968,1.4591,1.45917,329900001.0
2006-11-16 02:40:00,1.45921,1.45963,1.45915,1.45963,173400000.0
2006-11-16 02:45:00,1.45916,1.45972,1.45885,1.4594,574500000.0
2006-11-16 02:50:00,1.45968,1.45999,1.45907,1.45964,276500001.0
2006-11-16 02:55:00,1.45967,1.45983,1.45903,1.45914,229900000.0
2006-11-16 03:00:00,1.45913,1.45975,1.45901,1.45936,314100000.0
2006-11-16 03:05:00,1.45936,1.45975,1.45912,1.45945,262500000.0
2006-11-16 03:10:00,1.45886,1.4594,1.45822,1.45867,200000000.0
2006-11-16 03:15:00,1.45835,1.45869,1.45813,1.45869,174800000.0
2006-11-16 03:20:00,1.45824,1.4587,1.45781,1.45806,304000002.0
2006-11-16 03:25:00,1.45858,1.45886,1.45808,1.45874,335400000.0
2006-11-16 03:30:00,1.4587,1.45915,1.4585,1.45878,234600000.0
2006-11-16 03:35:00,1.45877,1.45907,1.45839,1.4585,283100002.0
2006-11-16 03:40:00,1.45852,1.45912,1.4585,1.45873,326200002.0
2006-11-16 03:45:00,1.45873,1.45898,1.45838,1.45859,214300000.0
2006-11-16 03:50:00,1.45882,1.45922,1.4585,1.45882,232700000.0
2006-11-16 03:55:00,1.4591,1.4595,1.45846,1.45895,649500004.0
2006-11-16 04:00:00,1.45893,1.45927,1.45873,1.45905,577400003.0
2006-11-16 04:05:00,1.45895,1.45958,1.45871,1.45924,503600002.0
2006-11-16 04:10:00,1.45915,1.45963,1.45891,1.45916,422400003.0
2006-11-16 04:15:00,1.45915,1.45937,1.45904,1.45928,349400000.0
2006-11-16 04:20:00,1.45914,1.4598,1.45894,1.45897,501000001.0
2006-11-16 04:25:00,1.45888,1.4597,1.45882,1.4597,546000002.0
2006-11-16 04:30:00,1.45955,1.45999,1.45947,1.45991,236700000.0
2006-11-16 04:35:00,1.45989,1.46024,1.45947,1.45984,442700000.0
2006-11-16 04:40:00,1.45979,1.46042,1.45975,1.46033,235400000.0
2006-11-16 04:45:00,1.46025,1.46025,1.45966,1.4597,310600001.0
2006-11-16 04:50:00,1.46014,1.46039,1.45959,1.45986,215600000.0
2006-11-16 04:55:00,1.46012,1.46038,1.45972,1.45992,261400000.0
2006-11-16 05:00:00,1.46025,1.46038,1.4599,1.46008,480500000.0
2006-11-16 05:05:00,1.46008,1.46049,1.4598,1.46011,1092300002.0
2006-11-16 05:10:00,1.46016,1.4603,1.46,1.46015,893100003.0
2006-11-16 05:15:00,1.4605,1.4605,1.45981,1.45985,1152600001.0
2006-11-16 05:20:00,1.45984,1.46018,1.45969,1.45996,1112400000.0
2006-11-16 05:25:00,1.4601,1.46073,1.46007,1.4604,1102700004.0
2006-11-16 05:30:00,1.46033,1.46087,1.46012,1.46036,878300001.0
2006-11-16 05:35:00,1.46053,1.46074,1.46021,1.46028,740900000.0
2006-11-16 05:40:00,1.46008,1.46065,1.46,1.46049,833200001.0
2006-11-16 05:45:00,1.46055,1.46072,1.46004,1.46004,1050700001.0
2006-11-16 05:50:00,1.46003,1.46073,1.46003,1.46053,909500001.0
2006-11-16 05:55:00,1.46052,1.46061,1.46009,1.46012,814300004.0
2006-11-16 06:00:00,1.46025,1.46081,1.46011,1.46065,886000002.0
2006-11-16 06:05:00,1.46064,1.4609,1.46041,1.46063,1758300000.0
2006-11-16 06:10:00,1.46069,1.46098,1.46046,1.46054,1685600004.0
2006-11-16 06:15:00,1.46046,1.46065,1.4596,1.4596,1161500002.0
2006-11-16 06:20:00,1.46039,1.46077,1.4596,1.46045,1579800005.0
2006-11-16 06:25:00,1.46054,1.46062,1.4595,1.46023,1351800003.0
2006-11-16 06:30:00,1.46022,1.46044,1.46,1.4603,1051700004.0
2006-11-16 06:35:00,1.46027,1.4605,1.46017,1.46038,581500001.0
2006-11-16 06:40:00,1.46034,1.46098,1.4602,1.46087,1032900002.0
2006-11-16 06:45:00,1.4609,1.46095,1.4593,1.46022,1037200001.0
2006-11-16 06:50:00,1.46028,1.46059,1.45995,1.46034,940900000.0
2006-11-16 06:55:00,1.46034,1.46064,1.46025,1.4604,928500001.0
2006-11-16 07:00:00,1.46052,1.4606,1.46022,1.46026,1172600002.0
2006-11-16 07:05:00,1.46032,1.46033,1.45997,1.46002,982300000.0
2006-11-16 07:10:00,1.45997,1.46035,1.45974,1.45996,1925700002.0
2006-11-16 07:15:00,1.46006,1.4602,1.45965,1.46001,1501900002.0
2006-11-16 07:20:00,1.46011,1.46026,1.45976,1.45986,1640800001.0
2006-11-16 07:25:00,1.45988,1.45994,1.4594,1.4596,1384400005.0
2006-11-16 07:30:00,1.45968,1.45983,1.45919,1.45938,1794700001.0
2006-11-16 07:35:00,1.45938,1.4597,1.45926,1.45951,1318700002.0
2006-11-16 07:40:00,1.45953,1.45977,1.45937,1.45948,1824600004.0
2006-11-16 07:45:00,1.45962,1.45992,1.45933,1.45966,2885500003.0
2006-11-16 07:50:00,1.45968,1.46023,1.45956,1.46002,2681000007.0
2006-11-16 07:55:00,1.45999,1.46015,1.45968,1.46,2894100004.0
2006-11-16 08:00:00,1.4601,1.46039,1.4596,1.4599,1978400005.0
2006-11-16 08:05:00,1.45993,1.4602,1.45948,1.45997,2339300001.0
2006-11-16 08:10:00,1.46011,1.46048,1.45987,1.46004,1574800003.0
2006-11-16 08:15:00,1.45997,1.46025,1.4598,1.45986,1266300002.0
2006-11-16 08:20:00,1.45977,1.45994,1.45947,1.45955,1839000003.0
2006-11-16 08:25:00,1.45973,1.45987,1.45931,1.45956,2252900007.0
2006-11-16 08:30:00,1.45929,1.4597,1.45906,1.45936,1863500004.0
2006-11-16 08:35:00,1.45948,1.45986,1.45924,1.4595,2177700007.0
2006-11-16 08:40:00,1.45927,1.45978,1.45899,1.45938,2054700005.0
2006-11-16 08:45:00,1.45933,1.45952,1.45901,1.45934,2942600004.0
2006-11-16 08:50:00,1.45953,1.4598,1.45912,1.45969,3011900005.0
2006-11-16 08:55:00,1.45982,1.46026,1.45968,1.45971,2443300003.0
2006-11-16 09:00:00,1.45961,1.46065,1.45955,1.46049,2769900004.0
2006-11-16 09:05:00,1.46048,1.46065,1.45973,1.46057,2011900002.0
2006-11-16 09:10:00,1.46058,1.46087,1.46033,1.46063,2180700003.0
2006-11-16 09:15:00,1.46062,1.46135,1.46039,1.46109,2238300005.0
2006-11-16 09:20:00,1.46107,1.4613,1.46038,1.46058,1718000005.0
2006-11-16 09:25:00,1.4607,1.46104,1.46046,1.46067,2303300004.0
2006-11-16 09:30:00,1.46068,1.46096,1.46013,1.46046,2310700004.0
2006-11-16 09:35:00,1.46046,1.4607,1.4591,1.4593,1921000009.0
2006-11-16 09:40:00,1.46034,1.4607,1.45986,1.45989,2135300009.0
2006-11-16 09:45:00,1.46008,1.46073,1.46008,1.46042,2188400005.0
2006-11-16 09:50:00,1.46029,1.46058,1.46005,1.46024,2275600005.0
2006-11-16 09:55:00,1.46018,1.46029,1.45958,1.46006,2922300007.0
2006-11-16 10:00:00,1.45999,1.46008,1.45931,1.45953,2468700004.0
2006-11-16 10:05:00,1.45939,1.45993,1.45939,1.4596,2611200006.0
2006-11-16 10:10:00,1.45965,1.45984,1.45807,1.4582,2438800010.0
2006-11-16 10:15:00,1.45806,1.45826,1.45762,1.45823,1941500002.0
2006-11-16 10:20:00,1.45818,1.45857,1.45802,1.45825,2264400010.0
2006-11-16 10:25:00,1.45834,1.45943,1.45827,1.45923,2691100006.0
2006-11-16 10:30:00,1.45924,1.4595,1.45897,1.45932,2620900005.0
2006-11-16 10:35:00,1.45934,1.45979,1.45917,1.45972,2441500006.0
2006-11-16 10:40:00,1.4599,1.46062,1.45975,1.4603,2451400003.0
2006-11-16 10:45:00,1.4603,1.4603,1.4597,1.45983,2117000006.0
2006-11-16 10:50:00,1.4598,1.46016,1.45968,1.46001,2243900009.0
2006-11-16 10:55:00,1.46002,1.46035,1.45973,1.45986,2559600006.0
2006-11-16 11:00:00,1.45997,1.46011,1.45918,1.45984,2519100008.0
2006-11-16 11:05:00,1.45967,1.4598,1.45945,1.45955,2195000004.0
2006-11-16 11:10:00,1.45968,1.45999,1.45929,1.45966,2496100004.0
2006-11-16 11:15:00,1.45969,1.46,1.45944,1.45996,2144500002.0
2006-11-16 11:20:00,1.45966,1.45991,1.45926,1.45949,2583200006.0
2006-11-16 11:25:00,1.4596,1.45989,1.45933,1.45969,2414400006.0
2006-11-16 11:30:00,1.45985,1.45994,1.45868,1.45882,2728000003.0
2006-11-16 11:35:00,1.45867,1.4592,1.45855,1.45883,2827300009.0
2006-11-16 11:40:00,1.45878,1.45954,1.45865,1.45928,3104100009.0
2006-11-16 11:45:00,1.45949,1.45997,1.4593,1.45954,2583100011.0
2006-11-16 11:50:00,1.45958,1.4597,1.45909,1.45934,1318600001.0
2006-11-16 11:55:00,1.45936,1.45936,1.45885,1.45894,2293900003.0
2006-11-16 12:00:00,1.45908,1.45929,1.45864,1.45888,2040600006.0
2006-11-16 12:05:00,1.4591,1.45936,1.45892,1.45912,2050900003.0
2006-11-16 12:10:00,1.4591,1.45989,1.45893,1.45972,2043300007.0
2006-11-16 12:15:00,1.45971,1.45979,1.45872,1.45908,1870600005.0
2006-11-16 12:20:00,1.4592,1.45959,1.45887,1.45894,2129300004.0
2006-11-16 12:25:00,1.45911,1.45916,1.45844,1.45856,2678200005.0
2006-11-16 12:30:00,1.45861,1.45926,1.45855,1.45903,2644800007.0
2006-11-16 12:35:00,1.45916,1.4601,1.45889,1.45988,2717000002.0
2006-11-16 12:40:00,1.46015,1.46047,1.4597,1.45998,1953600005.0
2006-11-16 12:45:00,1.45998,1.45998,1.45939,1.45965,2328400008.0
2006-11-16 12:50:00,1.45953,1.45978,1.4591,1.45954,1982400007.0
2006-11-16 12:55:00,1.45958,1.45976,1.45906,1.45976,2506400006.0
2006-11-16 13:00:00,1.45967,1.45974,1.45925,1.45926,1649100003.0
2006-11-16 13:05:00,1.4592,1.45925,1.45863,1.45888,1375400003.0
2006-11-16 13:10:00,1.45902,1.45938,1.45884,1.45892,1511400007.0
2006-11-16 13:15:00,1.45889,1.45922,1.45876,1.45915,1298100000.0
2006-11-16 13:20:00,1.4591,1.45939,1.459,1.45926,1025300000.0
2006-11-16 13:25:00,1.45911,1.45934,1.4589,1.45933,1668000002.0
2006-11-16 13:30:00,1.45942,1.45965,1.45916,1.45921,1929100002.0
2006-11-16 13:35:00,1.45932,1.45977,1.45931,1.45971,1836200004.0
2006-11-16 13:40:00,1.45942,1.45994,1.45942,1.45981,1252800005.0
2006-11-16 13:45:00,1.45975,1.45989,1.4593,1.45934,1834400003.0
2006-11-16 13:50:00,1.45934,1.45939,1.45887,1.45919,1870400003.0
2006-11-16 13:55:00,1.45895,1.45949,1.45853,1.45932,1880700002.0
2006-11-16 14:00:00,1.45927,1.45952,1.45902,1.45933,1966100003.0
2006-11-16 14:05:00,1.45937,1.45943,1.45895,1.4592,1572000001.0
2006-11-16 14:10:00,1.45933,1.45955,1.4592,1.45933,1059500000.0
2006-11-16 14:15:00,1.45933,1.45961,1.45911,1.45932,1912700001.0
2006-11-16 14:20:00,1.4595,1.46029,1.45937,1.45987,1882700007.0
2006-11-16 14:25:00,1.45982,1.46008,1.4589,1.45937,1553700005.0
2006-11-16 14:30:00,1.45931,1.45937,1.45876,1.45918,186800000.0
2006-11-16 14:35:00,1.45928,1.45928,1.45833,1.45864,183600001.0
2006-11-16 14:40:00,1.45866,1.45904,1.45826,1.45879,221000000.0
2006-11-16 14:45:00,1.45867,1.45886,1.45838,1.45865,210000000.0
2006-11-16 14:50:00,1.45846,1.45908,1.45795,1.45795,177000000.0
2006-11-16 14:55:00,1.45792,1.45835,1.4578,1.45822,189200000.0
2006-11-16 15:00:00,1.45819,1.45831,1.45732,1.45826,242400002.0
2006-11-16 15:05:00,1.45823,1.45862,1.45748,1.4578,211300000.0
2006-11-16 15:10:00,1.4576,1.45765,1.45672,1.45679,162000000.0
2006-11-16 15:15:00,1.4569,1.45782,1.45666,1.45758,196700000.0
2006-11-16 15:20:00,1.45779,1.45805,1.45727,1.4574,142400000.0
2006-11-16 15:25:00,1.4574,1.45816,1.45703,1.45798,184800000.0
2006-11-16 15:30:00,1.45754,1.45964,1.45701,1.45871,227800000.0
2006-11-16 15:35:00,1.45884,1.45906,1.45727,1.45727,219500000.0
2006-11-16 15:40:00,1.45744,1.45793,1.45724,1.45772,195200001.0
2006-11-16 15:45:00,1.45758,1.45825,1.45752,1.45799,235800000.0
2006-11-16 15:50:00,1.45785,1.45801,1.45685,1.4569,170400001.0
2006-11-16 15:55:00,1.45692,1.45772,1.45618,1.45771,149000000.0
2006-11-16 16:00:00,1.45811,1.45816,1.45605,1.45708,185900000.0
2006-11-16 16:05:00,1.45679,1.45805,1.45679,1.45786,166500000.0
2006-11-16 16:10:00,1.45794,1.45865,1.4575,1.45852,182400001.0
2006-11-16 16:15:00,1.45828,1.45935,1.45788,1.45924,173900000.0
2006-11-16 16:20:00,1.45908,1.45936,1.4586,1.45871,205300000.0
2006-11-16 16:25:00,1.45904,1.45987,1.45874,1.4593,204300000.0
2006-11-16 16:30:00,1.45927,1.45927,1.45855,1.45879,225500000.0
2006-11-16 16:35:00,1.45901,1.45919,1.45847,1.45912,194200000.0
2006-11-16 16:40:00,1.45903,1.4593,1.45838,1.459,190100000.0
2006-11-16 16:45:00,1.45876,1.45983,1.45869,1.45946,218400000.0
2006-11-16 16:50:00,1.45936,1.45964,1.4588,1.45913,234700002.0
2006-11-16 16:55:00,1.45928,1.45957,1.45897,1.45957,144100000.0
2006-11-16 17:00:00,1.45923,1.4606,1.45901,1.4603,227000001.0
2006-11-16 17:05:00,1.46011,1.46121,1.45983,1.4604,175100000.0
2006-11-16 17:10:00,1.46023,1.46187,1.46023,1.46107,194600000.0
2006-11-16 17:15:00,1.46151,1.46185,1.46063,1.46086,141600000.0
2006-11-16 17:20:00,1.46085,1.46148,1.4606,1.46141,198300001.0
2006-11-16 17:25:00,1.46129,1.46197,1.4612,1.46197,247200001.0
2006-11-16 17:30:00,1.46216,1.46228,1.46092,1.46127,238300000.0
2006-11-16 17:35:00,1.46108,1.4616,1.4608,1.46108,194400000.0
2006-11-16 17:40:00,1.46107,1.46146,1.46068,1.46089,195600000.0
2006-11-16 17:45:00,1.46102,1.46152,1.4608,1.46137,181100000.0
2006-11-16 17:50:00,1.46141,1.46164,1.46105,1.46155,162600002.0
2006-11-16 17:55:00,1.46154,1.46178,1.46091,1.46114,195100000.0
2006-11-16 18:00:00,1.46143,1.46143,1.46074,1.46128,232200001.0
2006-11-16 18:05:00,1.46144,1.46158,1.46086,1.46135,204300000.0
2006-11-16 18:10:00,1.46116,1.46151,1.46079,1.4614,204700000.0
2006-11-16 18:15:00,1.46124,1.4613,1.46082,1.46092,200700000.0
2006-11-16 18:20:00,1.46078,1.46118,1.46065,1.4607,163400000.0
2006-11-16 18:25:00,1.46091,1.46118,1.46051,1.46097,195100000.0
2006-11-16 18:30:00,1.46121,1.46134,1.46052,1.46076,194100001.0
2006-11-16 18:35:00,1.46075,1.46075,1.46018,1.46066,227500001.0
2006-11-16 18:40:00,1.46053,1.46089,1.4603,1.46045,176200000.0
2006-11-16 18:45:00,1.46062,1.46082,1.46009,1.46033,140400000.0
2006-11-16 18:50:00,1.4604,1.46117,1.46032,1.46102,185100000.0
2006-11-16 18:55:00,1.46083,1.46105,1.45967,1.45982,203000000.0
2006-11-16 19:00:00,1.4602,1.46075,1.45963,1.45984,203700000.0
2006-11-16 19:05:00,1.45984,1.4605,1.45965,1.45974,217800001.0
2006-11-16 19:10:00,1.45994,1.46,1.45887,1.45907,208400001.0
2006-11-16 19:15:00,1.45906,1.45971,1.45906,1.45961,179600000.0
2006-11-16 19:20:00,1.45952,1.4598,1.45874,1.45929,179300001.0
2006-11-16 19:25:00,1.45934,1.45948,1.45888,1.45947,194300000.0
2006-11-16 19:30:00,1.45946,1.45962,1.45916,1.45941,229200002.0
2006-11-16 19:35:00,1.45938,1.45975,1.45913,1.45945,212500001.0
2006-11-16 19:40:00,1.45936,1.45957,1.459,1.45957,189100000.0
2006-11-16 19:45:00,1.45952,1.45967,1.45888,1.4592,181000000.0
2006-11-16 19:50:00,1.45948,1.45948,1.45876,1.4592,200600000.0
2006-11-16 19:55:00,1.45916,1.45932,1.45876,1.45897,186100000.0
2006-11-16 20:00:00,1.45877,1.45936,1.45861,1.45915,203800001.0
2006-11-16 20:05:00,1.45919,1.45969,1.45897,1.45968,171200000.0
2006-11-16 20:10:00,1.45938,1.4599,1.45906,1.45967,209300002.0
2006-11-16 20:15:00,1.45966,1.45988,1.45908,1.45964,224000000.0
2006-11-16 20:20:00,1.4595,1.4595,1.45877,1.45915,228200002.0
2006-11-16 20:25:00,1.45939,1.45955,1.45882,1.45942,187500000.0
2006-11-16 20:30:00,1.45943,1.4596,1.45896,1.45959,220200000.0
2006-11-16 20:35:00,1.45945,1.45985,1.45915,1.4593,219200001.0
2006-11-16 20:40:00,1.45933,1.45959,1.45898,1.45941,189500000.0
2006-11-16 20:45:00,1.45918,1.45952,1.45897,1.4593,229100000.0
2006-11-16 20:50:00,1.45917,1.45969,1.4589,1.45946,162600000.0
2006-11-16 20:55:00,1.45958,1.45986,1.45923,1.45944,152000000.0
2006-11-16 21:00:00,1.45921,1.45957,1.45893,1.45944,148200000.0
2006-11-16 21:05:00,1.45917,1.45951,1.4589,1.45912,165600000.0
2006-11-16 21:10:00,1.45933,1.45991,1.45921,1.4596,207800001.0
2006-11-16 21:15:00,1.45966,1.46012,1.45912,1.45987,177400000.0
2006-11-16 21:20:00,1.45982,1.46029,1.45946,1.45983,186200000.0
2006-11-16 21:25:00,1.45985,1.46021,1.45961,1.45984,161400000.0
2006-11-16 21:30:00,1.45988,1.46004,1.4597,1.45999,176400001.0
2006-11-16 21:35:00,1.45986,1.46055,1.45951,1.46031,140600000.0
2006-11-16 21:40:00,1.46021,1.46045,1.4597,1.46004,183600001.0
2006-11-16 21:45:00,1.4601,1.46031,1.45978,1.46027,188100001.0
2006-11-16 21:50:00,1.46026,1.46047,1.46015,1.46035,241000000.0
2006-11-16 21:55:00,1.46033,1.46107,1.46018,1.46065,213800000.0
2006-11-16 22:00:00,1.46073,1.46129,1.46067,1.46113,175500000.0
2006-11-16 22:05:00,1.46124,1.46132,1.46022,1.46039,178100002.0
2006-11-16 22:10:00,1.46048,1.46061,1.46025,1.46055,171300001.0
2006-11-16 22:15:00,1.46056,1.46093,1.46043,1.46066,190600001.0
2006-11-16 22:20:00,1.46067,1.46089,1.46042,1.46083,247000000.0
2006-11-16 22:25:00,1.46047,1.46078,1.46022,1.46046,209200001.0
2006-11-16 22:30:00,1.46047,1.46082,1.45977,1.46031,194000000.0
2006-11-16 22:35:00,1.46047,1.46057,1.45968,1.46033,223400000.0
2006-11-16 22:40:00,1.46033,1.46072,1.46008,1.46058,157800001.0
2006-11-16 22:45:00,1.46061,1.46097,1.46046,1.46082,188200000.0
2006-11-16 22:50:00,1.46084,1.46089,1.46042,1.4606,160400000.0
2006-11-16 22:55:00,1.46074,1.46105,1.46048,1.4609,227800000.0
2006-11-16 23:00:00,1.46083,1.46107,1.46059,1.46104,210900000.0
2006-11-16 23:05:00,1.46097,1.46127,1.46081,1.46099,168900000.0
2006-11-16 23:10:00,1.4609,1.46132,1.46029,1.46119,192400001.0
2006-11-16 23:15:00,1.46117,1.46129,1.4605,1.46115,221400001.0
2006-11-16 23:20:00,1.46134,1.46153,1.46094,1.46101,166600000.0
2006-11-16 23:25:00,1.46108,1.4615,1.46103,1.46127,204500000.0
2006-11-16 23:30:00,1.46117,1.46142,1.46097,1.46109,162200000.0
2006-11-16 23:35:00,1.46119,1.46132,1.46105,1.46124,150400000.0
2006-11-16 23:40:00,1.46144,1.46144,1.46047,1.46092,208200001.0
2006-11-16 23:45:00,1.46079,1.46092,1.46053,1.46077,233300000.0
2006-11-16 23:50:00,1.4608,1.46111,1.46043,1.46043,184300000.0
2006-11-16 23:55:00,1.46082,1.46128,1.46059,1.46109,205500002.0
2006-11-17 00:00:00,1.46082,1.46174,1.46082,1.46131,227000000.0
2006-11-17 00:05:00,1.46138,1.46162,1.46099,1.46114,199200000.0
2006-11-17 00:10:00,1.46122,1.46154,1.46105,1.46136,174500000.0
2006-11-17 00:15:00,1.46109,1.46156,1.46109,1.46156,175000002.0
2006-11-17 00:20:00,1.46157,1.46157,1.46061,1.46128,201500000.0
2006-11-17 00:25:00,1.4611,1.46128,1.4608,1.46111,195800000.0
2006-11-17 00:30:00,1.46092,1.46128,1.46056,1.46076,195700002.0
2006-11-17 00:35:00,1.46113,1.46114,1.4605,1.4605,195900000.0
2006-11-17 00:40:00,1.46071,1.46098,1.46023,1.46083,187500001.0
2006-11-17 00:45:00,1.46091,1.46094,1.46048,1.46077,226500000.0
2006-11-17 00:50:00,1.46074,1.46177,1.46066,1.46162,160200000.0
2006-11-17 00:55:00,1.46152,1.46169,1.4611,1.46152,228800000.0
2006-11-17 01:00:00,1.46145,1.46213,1.46138,1.4616,192400000.0
2006-11-17 01:05:00,1.46174,1.46177,1.46128,1.46141,196200001.0
2006-11-17 01:10:00,1.46143,1.46173,1.46109,1.46145,201600001.0
2006-11-17 01:15:00,1.4615,1.46162,1.46116,1.46142,157800000.0
2006-11-17 01:20:00,1.4616,1.4616,1.46082,1.46121,209800000.0
2006-11-17 01:25:00,1.46113,1.46129,1.46053,1.46077,163600000.0
2006-11-17 01:30:00,1.46092,1.46096,1.4602,1.4606,199100000.0
2006-11-17 01:35:00,1.46048,1.46066,1.4602,1.46054,221800002.0
2006-11-17 01:40:00,1.46039,1.46074,1.4598,1.4598,179800000.0
2006-11-17 01:45:00,1.46038,1.46066,1.46003,1.46048,180000000.0
2006-11-17 01:50:00,1.46045,1.46078,1.4601,1.46061,253400002.0
2006-11-17 01:55:00,1.46061,1.46082,1.46031,1.46071,236100000.0
2006-11-17 02:00:00,1.46043,1.46076,1.45997,1.46021,371500001.0
2006-11-17 02:05:00,1.46019,1.46068,1.45987,1.46003,544500001.0
2006-11-17 02:10:00,1.45961,1.45989,1.45957,1.45988,415800000.0
2006-11-17 02:15:00,1.45978,1.46066,1.45955,1.46047,590600001.0
2006-11-17 02:20:00,1.46067,1.4609,1.46032,1.4607,177600000.0
2006-11-17 02:25:00,1.46067,1.46091,1.46039,1.46062,346500001.0
2006-11-17 02:30:00,1.46075,1.46086,1.46032,1.46063,378900001.0
2006-11-17 02:35:00,1.46068,1.46099,1.45984,1.46002,279200001.0
2006-11-17 02:40:00,1.46005,1.46023,1.45984,1.46018,211900002.0
2006-11-17 02:45:00,1.45956,1.4602,1.45947,1.45982,626400002.0
2006-11-17 02:50:00,1.45994,1.46023,1.45964,1.45973,270000000.0
2006-11-17 02:55:00,1.45975,1.45975,1.45933,1.45955,298800002.0
2006-11-17 03:00:00,1.45976,1.46039,1.45968,1.45993,299200000.0
2006-11-17 03:05:00,1.45989,1.46042,1.45976,1.46041,316300000.0
2006-11-17 03:10:00,1.46,1.46041,1.45972,1.4598,194900000.0
2006-11-17 03:15:00,1.45988,1.46045,1.45982,1.46041,168500000.0
2006-11-17 03:20:00,1.46006,1.46053,1.46,1.46018,285000000.0
2006-11-17 03:25:00,1.4606,1.4606,1.4593,1.46052,371800000.0
2006-11-17 03:30:00,1.46052,1.46095,1.46031,1.46058,228900001.0
2006-11-17 03:35:00,1.46063,1.46095,1.46021,1.46025,293900002.0
2006-11-17 03:40:00,1.46022,1.4608,1.46014,1.46067,339900000.0
2006-11-17 03:45:00,1.46069,1.46094,1.46021,1.46033,202300000.0
2006-11-17 03:50:00,1.46059,1.46083,1.45984,1.45996,332300000.0
2006-11-17 03:55:00,1.46035,1.46041,1.45916,1.45989,559000001.0
2006-11-17 04:00:00,1.45986,1.46021,1.45961,1.45974,537700000.0
2006-11-17 04:05:00,1.45954,1.46022,1.45937,1.46018,533800001.0
2006-11-17 04:10:00,1.45972,1.4599,1.45934,1.45959,376100002.0
2006-11-17 04:15:00,1.45961,1.4599,1.45935,1.45969,469000003.0
2006-11-17 04:20:00,1.4596,1.45966,1.45899,1.45924,469800000.0
2006-11-17 04:25:00,1.45924,1.45983,1.45921,1.45962,473500000.0
2006-11-17 04:30:00,1.45942,1.45979,1.45936,1.45964,240900001.0
2006-11-17 04:35:00,1.45951,1.45981,1.45909,1.45936,448700000.0
2006-11-17 04:40:00,1.45942,1.45979,1.45928,1.45977,250400001.0
2006-11-17 04:45:00,1.45958,1.45985,1.45895,1.45933,307700001.0
2006-11-17 04:50:00,1.45961,1.45997,1.45905,1.45937,187800001.0
2006-11-17 04:55:00,1.45964,1.46036,1.45937,1.45984,263400000.0
2006-11-17 05:00:00,1.46022,1.46047,1.45996,1.46033,451900001.0
2006-11-17 05:05:00,1.46031,1.46067,1.46016,1.46019,1061100003.0
2006-11-17 05:10:00,1.46023,1.46046,1.46007,1.46019,828700001.0
2006-11-17 05:15:00,1.46031,1.46067,1.4601,1.46028,937200001.0
2006-11-17 05:20:00,1.46032,1.46063,1.46021,1.46044,1180700003.0
2006-11-17 05:25:00,1.46052,1.46079,1.46022,1.46038,1042500001.0
2006-11-17 05:30:00,1.46032,1.4607,1.46016,1.46029,844600001.0
2006-11-17 05:35:00,1.4605,1.46057,1.46005,1.46051,793500001.0
2006-11-17 05:40:00,1.46023,1.46047,1.46006,1.46023,836600002.0
2006-11-17 05:45:00,1.46032,1.46052,1.45994,1.45995,997600001.0
2006-11-17 05:50:00,1.4599,1.46045,1.45988,1.46032,909600003.0
2006-11-17 05:55:00,1.46028,1.46054,1.46016,1.46024,786500001.0
2006-11-17 06:00:00,1.46017,1.46044,1.46006,1.46014,873400000.0
2006-11-17 06:05:00,1.46015,1.46042,1.45999,1.46022,1789600006.0
2006-11-17 06:10:00,1.46029,1.46029,1.45939,1.45947,1786200009.0
2006-11-17 06:15:00,1.45943,1.45953,1.4591,1.4591,996000001.0
2006-11-17 06:20:00,1.459,1.45937,1.4588,1.45897,1410000003.0
2006-11-17 06:25:00,1.45911,1.45919,1.45878,1.45894,1340700003.0
2006-11-17 06:30:00,1.45891,1.45914,1.45871,1.45907,1005100002.0
2006-11-17 06:35:00,1.45885,1.45919,1.45869,1.45874,595800001.0
2006-11-17 06:40:00,1.45867,1.45911,1.45853,1.45888,1036300004.0
2006-11-17 06:45:00,1.45892,1.45905,1.45855,1.45873,991500004.0
2006-11-17 06:50:00,1.45885,1.459,1.4584,1.45875,972300002.0
2006-11-17 06:55:00,1.45884,1.45897,1.4587,1.45878,928300002.0
2006-11-17 07:00:00,1.4588,1.45898,1.45859,1.45866,1299400002.0
2006-11-17 07:05:00,1.45869,1.45869,1.45812,1.45841,1002900001.0
2006-11-17 07:10:00,1.4585,1.45871,1.45825,1.45865,1851200003.0
2006-11-17 07:15:00,1.45886,1.45901,1.45848,1.45895,1577800004.0
2006-11-17 07:20:00,1.45891,1.45893,1.45841,1.45848,1759000003.0
2006-11-17 07:25:00,1.45851,1.45868,1.45815,1.45817,1297100002.0
2006-11-17 07:30:00,1.45814,1.4584,1.45803,1.45812,1762800003.0
2006-11-17 07:35:00,1.45808,1.45887,1.45808,1.45873,1318400003.0
2006-11-17 07:40:00,1.45868,1.45884,1.45839,1.45853,1963300006.0
2006-11-17 07:45:00,1.45856,1.45873,1.45801,1.45814,2798700009.0
2006-11-17 07:50:00,1.45821,1.45865,1.45795,1.45814,2576100004.0
2006-11-17 07:55:00,1.45805,1.45842,1.45802,1.45816,2931100005.0
2006-11-17 08:00:00,1.45839,1.45882,1.45809,1.4583,1898900004.0
2006-11-17 08:05:00,1.45827,1.45845,1.4579,1.4583,2454700007.0
2006-11-17 08:10:00,1.45834,1.45862,1.45797,1.45826,1528500000.0
2006-11-17 08:15:00,1.45821,1.4584,1.45808,1.45824,1371000004.0
2006-11-17 08:20:00,1.45822,1.45856,1.45804,1.45839,1863600005.0
2006-11-17 08:25:00,1.45846,1.45869,1.45827,1.45844,2237100004.0
2006-11-17 08:30:00,1.45845,1.45872,1.45817,1.45818,1760500009.0
2006-11-17 08:35:00,1.45823,1.45896,1.45822,1.45861,2148200005.0
2006-11-17 08:40:00,1.45838,1.45901,1.45838,1.45881,2063400006.0
2006-11-17 08:45:00,1.45891,1.45937,1.4588,1.45904,2823500007.0
2006-11-17 08:50:00,1.45906,1.45949,1.45868,1.45932,2920100006.0
2006-11-17 08:55:00,1.45973,1.45989,1.45884,1.4592,2636800008.0
2006-11-17 09:00:00,1.45914,1.45951,1.459,1.45932,2865300009.0
2006-11-17 09:05:00,1.45922,1.45944,1.45881,1.45944,2070900006.0
2006-11-17 09:10:00,1.4595,1.45961,1.45907,1.45938,2223000003.0
2006-11-17 09:15:00,1.45955,1.45986,1.45863,1.45916,2133800003.0
2006-11-17 09:20:00,1.45904,1.45959,1.45904,1.45923,1669600003.0
2006-11-17 09:25:00,1.45939,1.46001,1.45932,1.45993,2305400005.0
2006-11-17 09:30:00,1.45981,1.45993,1.4589,1.45898,2148500001.0
2006-11-17 09:35:00,1.45899,1.45951,1.45867,1.45919,1979000005.0
2006-11-17 09:40:00,1.45922,1.4596,1.45892,1.45892,2110400002.0
2006-11-17 09:45:00,1.45904,1.45918,1.4586,1.45913,2187000004.0
2006-11-17 09:50:00,1.45892,1.45931,1.45889,1.45916,2165900005.0
2006-11-17 09:55:00,1.45915,1.45926,1.45829,1.45854,2945000004.0
2006-11-17 10:00:00,1.45832,1.45894,1.45804,1.45875,2293300004.0
2006-11-17 10:05:00,1.45862,1.45938,1.45862,1.45899,2463500005.0
2006-11-17 10:10:00,1.4589,1.45962,1.45862,1.45905,2278800007.0
2006-11-17 10:15:00,1.45916,1.45961,1.45865,1.45938,1920700005.0
2006-11-17 10:20:00,1.45935,1.46,1.45916,1.45916,2221100000.0
2006-11-17 10:25:00,1.45938,1.45964,1.45917,1.4595,2607800010.0
2006-11-17 10:30:00,1.45944,1.45981,1.45917,1.45968,2524400003.0
2006-11-17 10:35:00,1.45981,1.46013,1.45905,1.45973,2544900006.0
2006-11-17 10:40:00,1.45969,1.46075,1.4596,1.46022,2314500001.0
2006-11-17 10:45:00,1.46028,1.4604,1.4598,1.45995,2065400004.0
2006-11-17 10:50:00,1.45999,1.46067,1.45972,1.46055,2259300009.0
2006-11-17 10:55:00,1.46067,1.46108,1.46045,1.46067,2652600007.0
2006-11-17 11:00:00,1.46081,1.4611,1.46029,1.46052,2598800007.0
2006-11-17 11:05:00,1.46039,1.4606,1.45993,1.45996,2099300003.0
2006-11-17 11:10:00,1.45982,1.46064,1.45976,1.46052,2512200008.0
2006-11-17 11:15:00,1.46072,1.46145,1.46072,1.46091,2062300002.0
2006-11-17 11:20:00,1.46087,1.46154,1.46087,1.46129,2584300008.0
2006-11-17 11:25:00,1.46119,1.4627,1.46078,1.46249,2476600007.0
2006-11-17 11:30:00,1.46243,1.46263,1.46185,1.46225,2689100009.0
2006-11-17 11:35:00,1.4624,1.46285,1.46203,1.46223,2750200005.0
2006-11-17 11:40:00,1.46209,1.46268,1.46189,1.46249,3292400009.0
2006-11-17 11:45:00,1.46263,1.46275,1.46222,1.4626,2401000003.0
2006-11-17 11:50:00,1.46272,1.46309,1.4624,1.46259,1288300002.0
2006-11-17 11:55:00,1.46268,1.46282,1.46225,1.4625,2407600007.0
2006-11-17 12:00:00,1.46261,1.46282,1.46213,1.46218,2082100004.0
2006-11-17 12:05:00,1.4622,1.46266,1.46195,1.46262,2036500004.0
2006-11-17 12:10:00,1.46266,1.46328,1.46246,1.46312,2030700001.0
2006-11-17 12:15:00,1.46301,1.46318,1.46253,1.46284,1680700001.0
2006-11-17 12:20:00,1.4629,1.46337,1.4627,1.46302,2181700003.0
2006-11-17 12:25:00,1.46308,1.46311,1.46215,1.46268,2543900004.0
2006-11-17 12:30:00,1.46272,1.46304,1.46228,1.46248,2541000005.0
2006-11-17 12:35:00,1.46265,1.46266,1.46178,1.46186,2591700002.0
2006-11-17 12:40:00,1.46172,1.46252,1.46149,1.46252,2071900003.0
2006-11-17 12:45:00,1.4626,1.46278,1.4622,1.46236,2304000005.0
2006-11-17 12:50:00,1.46236,1.46278,1.462,1.46255,1986400005.0
2006-11-17 12:55:00,1.4626,1.46289,1.46211,1.46247,2424400006.0
2006-11-17 13:00:00,1.46254,1.46283,1.46194,1.46258,1582600006.0
2006-11-17 13:05:00,1.46263,1.46337,1.46259,1.46319,1318300002.0
2006-11-17 13:10:00,1.46309,1.46338,1.46277,1.46277,1502400003.0
2006-11-17 13:15:00,1.46279,1.46314,1.46246,1.46294,1255700004.0
2006-11-17 13:20:00,1.46297,1.46315,1.46251,1.46251,1254200003.0
2006-11-17 13:25:00,1.46239,1.46251,1.46184,1.46204,1708600003.0
2006-11-17 13:30:00,1.46202,1.46228,1.46163,1.4619,1949400001.0
2006-11-17 13:35:00,1.46205,1.4622,1.46158,1.46168,1936600005.0
2006-11-17 13:40:00,1.46149,1.46203,1.46141,1.46162,1280500005.0
2006-11-17 13:45:00,1.46153,1.46198,1.46089,1.46162,1881000002.0
2006-11-17 13:50:00,1.46166,1.46202,1.4613,1.46184,1950100006.0
2006-11-17 13:55:00,1.46176,1.46241,1.46158,1.46233,1750400002.0
2006-11-17 14:00:00,1.4624,1.46276,1.46224,1.46233,1849400003.0
2006-11-17 14:05:00,1.46243,1.46257,1.46179,1.46212,1646300003.0
2006-11-17 14:10:00,1.46234,1.46266,1.46227,1.46247,1101900005.0
2006-11-17 14:15:00,1.46265,1.46296,1.46225,1.46235,2013400007.0
2006-11-17 14:20:00,1.46238,1.46325,1.46228,1.46299,1855400003.0
2006-11-17 14:25:00,1.46358,1.46517,1.4634,1.46504,1787200004.0
2006-11-17 14:30:00,1.46531,1.46552,1.46481,1.46534,196700001.0
2006-11-17 14:35:00,1.46533,1.46541,1.46444,1.4649,199000000.0
2006-11-17 14:40:00,1.46494,1.46506,1.4644,1.4646,221000001.0
2006-11-17 14:45:00,1.46439,1.46485,1.4642,1.46463,195000001.0
2006-11-17 14:50:00,1.46439,1.46458,1.46398,1.46414,195400001.0
2006-11-17 14:55:00,1.46445,1.46474,1.46393,1.46393,222700001.0
2006-11-17 15:00:00,1.46387,1.46466,1.46357,1.46453,189100000.0
2006-11-17 15:05:00,1.46456,1.46574,1.46456,1.46533,203800000.0
2006-11-17 15:10:00,1.46502,1.46529,1.46457,1.46457,191200000.0
2006-11-17 15:15:00,1.46478,1.46518,1.46425,1.46508,198200000.0
2006-11-17 15:20:00,1.46506,1.46534,1.46438,1.46446,159100000.0
2006-11-17 15:25:00,1.46445,1.46463,1.46408,1.46429,172300001.0
2006-11-17 15:30:00,1.46414,1.46488,1.4637,1.46444,189900000.0
2006-11-17 15:35:00,1.46462,1.46476,1.46313,1.46318,186800000.0
2006-11-17 15:40:00,1.46343,1.46509,1.46343,1.46501,172300000.0
2006-11-17 15:45:00,1.46495,1.46525,1.46454,1.46507,277800002.0
2006-11-17 15:50:00,1.46487,1.46536,1.46467,1.46482,191500000.0
2006-11-17 15:55:00,1.46496,1.46528,1.46469,1.46508,171400002.0
2006-11-17 16:00:00,1.46484,1.46512,1.46456,1.46468,160700000.0
2006-11-17 16:05:00,1.46469,1.46512,1.46459,1.46462,176400000.0
2006-11-17 16:10:00,1.4646,1.46533,1.46427,1.46533,196200001.0
2006-11-17 16:15:00,1.46503,1.46523,1.46448,1.4647,185800000.0
2006-11-17 16:20:00,1.46475,1.4652,1.46467,1.46498,191000000.0
2006-11-17 16:25:00,1.46496,1.46496,1.46429,1.4646,210800000.0
2006-11-17 16:30:00,1.4646,1.46516,1.46418,1.46463,215500000.0
2006-11-17 16:35:00,1.46468,1.46501,1.46401,1.4644,226900002.0
2006-11-17 16:40:00,1.46421,1.46421,1.46233,1.46291,214400000.0
2006-11-17 16:45:00,1.46283,1.46378,1.46277,1.46348,245500001.0
2006-11-17 16:50:00,1.46342,1.46495,1.4632,1.46495,200600000.0
2006-11-17 16:55:00,1.46502,1.46503,1.46447,1.46503,167700001.0
2006-11-17 17:00:00,1.46471,1.4656,1.46464,1.46525,201700000.0
2006-11-17 17:05:00,1.46532,1.46624,1.46511,1.46578,180600000.0
2006-11-17 17:10:00,1.46564,1.46636,1.46564,1.46604,179900000.0
2006-11-17 17:15:00,1.46652,1.46764,1.4663,1.46739,244700002.0
2006-11-17 17:20:00,1.46738,1.46814,1.46692,1.46788,173700000.0
2006-11-17 17:25:00,1.46764,1.46793,1.46704,1.46746,225300001.0
2006-11-17 17:30:00,1.46726,1.46751,1.46659,1.46751,223000000.0
2006-11-17 17:35:00,1.46749,1.46749,1.46676,1.46725,194000000.0
2006-11-17 17:40:00,1.46704,1.46784,1.46662,1.46703,215000001.0
2006-11-17 17:45:00,1.4669,1.46734,1.46653,1.46695,185900000.0
2006-11-17 17:50:00,1.467,1.46776,1.46631,1.46709,180300001.0
2006-11-17 17:55:00,1.46734,1.46815,1.46673,1.46778,220600000.0
2006-11-17 18:00:00,1.46807,1.46821,1.46726,1.46789,215000002.0
2006-11-17 18:05:00,1.46808,1.46908,1.46808,1.46863,195500001.0
2006-11-17 18:10:00,1.46866,1.46877,1.46766,1.46833,179300000.0
2006-11-17 18:15:00,1.46821,1.46867,1.46817,1.46845,213300000.0
2006-11-17 18:20:00,1.46874,1.46908,1.46864,1.46869,167900000.0
2006-11-17 18:25:00,1.46887,1.46905,1.46826,1.46892,196100001.0
2006-11-17 18:30:00,1.46898,1.46947,1.46856,1.46936,173600000.0
2006-11-17 18:35:00,1.46951,1.46962,1.46872,1.4688,208600000.0
2006-11-17 18:40:00,1.46868,1.46891,1.4684,1.46861,187400001.0
2006-11-17 18:45:00,1.46873,1.46887,1.46816,1.46837,137000000.0
2006-11-17 18:50:00,1.46853,1.46894,1.46837,1.46876,226300000.0
2006-11-17 18:55:00,1.46854,1.46904,1.46829,1.46903,172100002.0
2006-11-17 19:00:00,1.46902,1.46903,1.46838,1.46857,163800001.0
2006-11-17 19:05:00,1.46865,1.46906,1.46857,1.46884,189300000.0
2006-11-17 19:10:00,1.46916,1.46938,1.46853,1.46903,190400000.0
2006-11-17 19:15:00,1.46898,1.46898,1.46775,1.46832,178000001.0
2006-11-17 19:20:00,1.46831,1.46831,1.46687,1.46721,209800000.0
2006-11-17 19:25:00,1.46724,1.46724,1.46633,1.46695,183300000.0
2006-11-17 19:30:00,1.46709,1.46712,1.4668,1.46694,237300001.0
2006-11-17 19:35:00,1.46688,1.46741,1.46656,1.46741,169800000.0
2006-11-17 19:40:00,1.46728,1.46728,1.46674,1.467,239100002.0
2006-11-17 19:45:00,1.46694,1.4671,1.46651,1.46689,204800001.0
2006-11-17 19:50:00,1.46714,1.46748,1.46679,1.4674,224400000.0
2006-11-17 19:55:00,1.46745,1.4677,1.4674,1.46745,185000001.0
2006-11-17 20:00:00,1.46752,1.46793,1.46738,1.46762,162100001.0
2006-11-17 20:05:00,1.46762,1.46811,1.46741,1.46769,171500000.0
2006-11-17 20:10:00,1.46729,1.46779,1.46668,1.46741,216900001.0
2006-11-17 20:15:00,1.46749,1.46749,1.46699,1.46737,205500000.0
2006-11-17 20:20:00,1.46744,1.46781,1.4672,1.46724,173300000.0
2006-11-17 20:25:00,1.46747,1.46802,1.46712,1.46796,210900000.0
2006-11-17 20:30:00,1.46791,1.46793,1.46724,1.46757,195900001.0
2006-11-17 20:35:00,1.46768,1.46803,1.46751,1.46758,246500002.0
2006-11-17 20:40:00,1.46768,1.468,1.46726,1.4678,186900001.0
2006-11-17 20:45:00,1.46754,1.46794,1.46739,1.46785,212700001.0
2006-11-17 20:50:00,1.46774,1.46787,1.46736,1.46759,173900000.0
2006-11-17 20:55:00,1.46753,1.46808,1.46741,1.46806,252000000.0
2006-11-17 21:00:00,1.46773,1.46868,1.46753,1.46868,143000000.0
2006-11-17 21:05:00,1.46883,1.4692,1.46816,1.46846,208100001.0
2006-11-17 21:10:00,1.4685,1.4685,1.46805,1.46813,204300001.0
2006-11-17 21:15:00,1.46795,1.46822,1.46744,1.46787,183700000.0
2006-11-17 21:20:00,1.46791,1.46889,1.46784,1.46862,231200000.0
2006-11-17 21:25:00,1.46886,1.46975,1.46886,1.46929,170500001.0
2006-11-17 21:30:00,1.46918,1.46918,1.46866,1.46905,155000000.0
2006-11-17 21:35:00,1.469,1.46933,1.46848,1.46868,204500001.0
2006-11-17 21:40:00,1.46858,1.46908,1.46823,1.46878,186300000.0
2006-11-17 21:45:00,1.46881,1.46915,1.46852,1.46883,161200000.0
2006-11-17 21:50:00,1.46887,1.46887,1.4682,1.46835,209600000.0
2006-11-17 21:55:00,1.46833,1.46879,1.46809,1.46868,247000000.0
2006-11-17 22:00:00,1.46892,1.46908,1.46854,1.46888,181200000.0
2006-11-17 22:05:00,1.46895,1.46896,1.46841,1.46859,158700000.0
2006-11-17 22:10:00,1.46867,1.46923,1.46858,1.4691,215300002.0
2006-11-17 22:15:00,1.46897,1.46921,1.46878,1.46905,161400000.0
2006-11-17 22:20:00,1.46915,1.46939,1.46887,1.46919,206800001.0
2006-11-17 22:25:00,1.4691,1.46937,1.46875,1.46907,220600000.0
2006-11-17 22:30:00,1.46899,1.46917,1.46848,1.46894,241000001.0
2006-11-17 22:35:00,1.46897,1.4693,1.46804,1.46919,203500000.0
2006-11-17 22:40:00,1.46935,1.46967,1.46892,1.46967,185000001.0
2006-11-17 22:45:00,1.4696,1.47001,1.46937,1.46986,238300000.0
2006-11-17 22:50:00,1.46992,1.47029,1.46974,1.46994,156300000.0
2006-11-17 22:55:00,1.47012,1.47034,1.46979,1.47014,142400000.0
2006-11-17 23:00:00,1.47006,1.47024,1.46979,1.47024,192500000.0
2006-11-17 23:05:00,1.47017,1.47057,1.46983,1.47028,173700000.0
2006-11-17 23:10:00,1.47003,1.47047,1.46934,1.47042,172400000.0
2006-11-17 23:15:00,1.47046,1.47061,1.46995,1.47047,228200002.0
2006-11-17 23:20:00,1.47055,1.47095,1.47017,1.4707,217600000.0
2006-11-17 23:25:00,1.47091,1.47176,1.4709,1.47143,186300000.0
2006-11-17 23:30:00,1.47138,1.47176,1.47124,1.47136,194900000.0
2006-11-17 23:35:00,1.47148,1.47148,1.47057,1.4707,190700001.0
2006-11-17 23:40:00,1.47069,1.471,1.47021,1.47063,166100000.0
2006-11-17 23:45:00,1.47044,1.47097,1.47024,1.47074,224700000.0
2006-11-17 23:50:00,1.47068,1.47091,1.47006,1.47006,177400000.0
2006-11-17 23:55:00,1.47041,1.47095,1.47041,1.47046,198200000.0
2006-11-20 00:00:00,1.4699,1.4704,1.46963,1.46984,120800000.0
2006-11-20 00:05:00,1.46966,1.47002,1.46945,1.46947,213100000.0
2006-11-20 00:10:00,1.46957,1.4698,1.46923,1.46958,195000000.0
2006-11-20 00:15:00,1.46934,1.4699,1.46922,1.46958,162000001.0
2006-11-20 00:20:00,1.46955,1.47003,1.46924,1.46976,233600001.0
2006-11-20 00:25:00,1.46963,1.46985,1.46946,1.46967,209900000.0
2006-11-20 00:30:00,1.46948,1.47021,1.46948,1.46983,165900001.0
2006-11-20 00:35:00,1.47024,1.47031,1.4694,1.46988,182000000.0
2006-11-20 00:40:00,1.46989,1.47002,1.46949,1.46984,158100001.0
2006-11-20 00:45:00,1.46985,1.46998,1.46948,1.46998,224100001.0
2006-11-20 00:50:00,1.47009,1.47027,1.46963,1.4702,228800002.0
2006-11-20 00:55:00,1.4703,1.47045,1.46986,1.47012,199100001.0
2006-11-20 01:00:00,1.47005,1.4704,1.46932,1.46959,205400000.0
2006-11-20 01:05:00,1.46951,1.46996,1.46948,1.46976,161500000.0
2006-11-20 01:10:00,1.46965,1.46994,1.4691,1.46972,182600000.0
2006-11-20 01:15:00,1.46991,1.4701,1.46963,1.46998,234000000.0
2006-11-20 01:20:00,1.47015,1.47034,1.46981,1.47017,180800001.0
2006-11-20 01:25:00,1.47019,1.47048,1.46978,1.46993,179900000.0
2006-11-20 01:30:00,1.47003,1.47003,1.46933,1.46979,232400001.0
2006-11-20 01:35:00,1.46969,1.46993,1.468,1.46986,189300001.0
2006-11-20 01:40:00,1.46978,1.47005,1.46907,1.46957,179600000.0
2006-11-20 01:45:00,1.46944,1.46996,1.46929,1.46978,202100000.0
2006-11-20 01:50:00,1.46975,1.46991,1.4694,1.46963,175800000.0
2006-11-20 01:55:00,1.46958,1.46964,1.46894,1.46936,211100000.0
2006-11-20 02:00:00,1.46887,1.46902,1.46789,1.46841,362200003.0
2006-11-20 02:05:00,1.46843,1.46895,1.46818,1.46855,636400002.0
2006-11-20 02:10:00,1.46822,1.46858,1.46814,1.46852,438600002.0
2006-11-20 02:15:00,1.46855,1.46904,1.46821,1.46876,620800000.0
2006-11-20 02:20:00,1.46898,1.46951,1.46883,1.46908,182300000.0
2006-11-20 02:25:00,1.46895,1.46921,1.46804,1.46822,384500001.0
2006-11-20 02:30:00,1.46837,1.46839,1.46781,1.46829,451400004.0
2006-11-20 02:35:00,1.46827,1.46846,1.46793,1.46821,321700001.0
2006-11-20 02:40:00,1.46821,1.46863,1.46818,1.46863,170200000.0
2006-11-20 02:45:00,1.46828,1.46905,1.46821,1.46845,552000000.0
2006-11-20 02:50:00,1.46858,1.46938,1.46817,1.46928,320000001.0
2006-11-20 02:55:00,1.46967,1.46978,1.46843,1.46843,260300000.0
2006-11-20 03:00:00,1.46855,1.46917,1.46822,1.4688,339800000.0
2006-11-20 03:05:00,1.46885,1.46937,1.46845,1.46919,316800001.0
2006-11-20 03:10:00,1.46863,1.46923,1.46856,1.46896,211800000.0
2006-11-20 03:15:00,1.46874,1.46933,1.46864,1.46923,168400000.0
2006-11-20 03:20:00,1.46876,1.46937,1.46876,1.4692,267300000.0
2006-11-20 03:25:00,1.4695,1.4695,1.46888,1.46926,348300000.0
2006-11-20 03:30:00,1.46914,1.4695,1.46867,1.46871,221300000.0
2006-11-20 03:35:00,1.46886,1.46924,1.46861,1.46862,305900001.0
2006-11-20 03:40:00,1.46852,1.4691,1.46836,1.46904,386600001.0
2006-11-20 03:45:00,1.46907,1.46926,1.46858,1.46881,233300001.0
2006-11-20 03:50:00,1.46901,1.4695,1.46868,1.46912,312400000.0
2006-11-20 03:55:00,1.46946,1.46973,1.46884,1.4693,568300000.0
2006-11-20 04:00:00,1.46931,1.46963,1.46833,1.46858,525700005.0
2006-11-20 04:05:00,1.46846,1.46903,1.46825,1.46867,484000000.0
2006-11-20 04:10:00,1.46856,1.4691,1.46831,1.4687,382700001.0
2006-11-20 04:15:00,1.46875,1.46887,1.46834,1.46864,403100000.0
2006-11-20 04:20:00,1.46858,1.46918,1.46842,1.46914,421100000.0
2006-11-20 04:25:00,1.46932,1.4698,1.46887,1.4692,440900000.0
2006-11-20 04:30:00,1.46881,1.46941,1.46881,1.46902,224500002.0
2006-11-20 04:35:00,1.46888,1.46928,1.46843,1.46887,487400000.0
2006-11-20 04:40:00,1.46884,1.4694,1.46872,1.46936,253300000.0
2006-11-20 04:45:00,1.4694,1.46973,1.46912,1.46937,311600002.0
2006-11-20 04:50:00,1.46977,1.46995,1.46934,1.46937,216500001.0
2006-11-20 04:55:00,1.46969,1.46983,1.46895,1.46905,247700001.0
2006-11-20 05:00:00,1.46942,1.46942,1.46867,1.46884,505000002.0
2006-11-20 05:05:00,1.46882,1.46931,1.46868,1.46885,1185200004.0
2006-11-20 05:10:00,1.46883,1.46913,1.46853,1.46853,849600001.0
2006-11-20 05:15:00,1.46867,1.46917,1.46857,1.46879,1015600002.0
2006-11-20 05:20:00,1.46881,1.46905,1.4686,1.46894,1179200003.0
2006-11-20 05:25:00,1.46905,1.4694,1.46886,1.46893,1008800001.0
2006-11-20 05:30:00,1.46901,1.46929,1.46877,1.4688,872500002.0
2006-11-20 05:35:00,1.469,1.46909,1.4687,1.46894,849400004.0
2006-11-20 05:40:00,1.4689,1.46924,1.46882,1.46904,749500001.0
2006-11-20 05:45:00,1.46909,1.46935,1.46884,1.46884,1025000002.0
2006-11-20 05:50:00,1.46879,1.46927,1.46874,1.4692,961600002.0
2006-11-20 05:55:00,1.46927,1.46944,1.46897,1.46924,757700003.0
2006-11-20 06:00:00,1.46913,1.46943,1.469,1.46917,891600005.0
2006-11-20 06:05:00,1.46917,1.46966,1.46914,1.46946,1696000000.0
2006-11-20 06:10:00,1.46956,1.47002,1.46926,1.46964,1690600001.0
2006-11-20 06:15:00,1.46972,1.47015,1.46957,1.47015,938300003.0
2006-11-20 06:20:00,1.47013,1.47054,1.47,1.47016,1490200003.0
2006-11-20 06:25:00,1.47013,1.4705,1.47008,1.47015,1346500001.0
2006-11-20 06:30:00,1.47011,1.47041,1.47006,1.47028,1081700002.0
2006-11-20 06:35:00,1.47039,1.47068,1.47025,1.47044,555800000.0
2006-11-20 06:40:00,1.47047,1.4706,1.47034,1.47041,1011300003.0
2006-11-20 06:45:00,1.47036,1.47086,1.47028,1.47068,1007200002.0
2006-11-20 06:50:00,1.47064,1.47069,1.47018,1.47051,948400001.0
2006-11-20 06:55:00,1.4706,1.47143,1.47055,1.47115,1023400003.0
2006-11-20 07:00:00,1.47129,1.47145,1.47096,1.47102,1321800002.0
2006-11-20 07:05:00,1.47113,1.47124,1.47,1.47082,1154700004.0
2006-11-20 07:10:00,1.47092,1.47101,1.47056,1.47073,1846100003.0
2006-11-20 07:15:00,1.47106,1.47138,1.47081,1.4713,1425700002.0
2006-11-20 07:20:00,1.4713,1.4713,1.47036,1.47054,1711300004.0
2006-11-20 07:25:00,1.47057,1.47075,1.47007,1.47008,1400300004.0
2006-11-20 07:30:00,1.47014,1.47036,1.47001,1.4701,1954400000.0
2006-11-20 07:35:00,1.47008,1.47026,1.4698,1.47009,1410200004.0
2006-11-20 07:40:00,1.47011,1.47047,1.46984,1.47018,1824400004.0
2006-11-20 07:45:00,1.47018,1.47047,1.46997,1.47002,3016000005.0
2006-11-20 07:50:00,1.47002,1.47033,1.46985,1.47,2574900004.0
2006-11-20 07:55:00,1.46997,1.47029,1.46992,1.47007,2704500002.0
2006-11-20 08:00:00,1.47014,1.47059,1.47004,1.47049,2022600003.0
2006-11-20 08:05:00,1.4705,1.4706,1.46996,1.47009,2333300009.0
2006-11-20 08:10:00,1.47007,1.47023,1.46983,1.46991,1469200005.0
2006-11-20 08:15:00,1.46974,1.4701,1.46968,1.46986,1405400003.0
2006-11-20 08:20:00,1.47,1.47015,1.4698,1.46985,1822000001.0
2006-11-20 08:25:00,1.46971,1.47002,1.46947,1.46982,2321100005.0
2006-11-20 08:30:00,1.46977,1.46992,1.46942,1.46951,1893800003.0
2006-11-20 08:35:00,1.46956,1.46997,1.46926,1.46928,2141700003.0
2006-11-20 08:40:00,1.46914,1.46955,1.46907,1.46934,2222100010.0
2006-11-20 08:45:00,1.46936,1.46942,1.46863,1.46925,2761400004.0
2006-11-20 08:50:00,1.46934,1.46949,1.46882,1.46903,2806500005.0
2006-11-20 08:55:00,1.46912,1.46986,1.46903,1.46919,2587100005.0
2006-11-20 09:00:00,1.46905,1.46931,1.4688,1.46893,2695600003.0
2006-11-20 09:05:00,1.46903,1.46926,1.46886,1.46917,2139100007.0
2006-11-20 09:10:00,1.4691,1.46924,1.46822,1.46862,2196500003.0
2006-11-20 09:15:00,1.46859,1.46899,1.46832,1.46874,2198400003.0
2006-11-20 09:20:00,1.4687,1.46899,1.46854,1.46867,1676000007.0
2006-11-20 09:25:00,1.46879,1.46887,1.46848,1.46855,2330700006.0
2006-11-20 09:30:00,1.46843,1.46867,1.46834,1.46841,2235900007.0
2006-11-20 09:35:00,1.46845,1.46889,1.46845,1.46868,1873900002.0
2006-11-20 09:40:00,1.46867,1.46887,1.46832,1.46845,2184300004.0
2006-11-20 09:45:00,1.4685,1.46864,1.46816,1.46841,2154000006.0
2006-11-20 09:50:00,1.46829,1.46858,1.4681,1.4684,2498200012.0
2006-11-20 09:55:00,1.46822,1.46836,1.4677,1.468,2980500006.0
2006-11-20 10:00:00,1.4679,1.46822,1.46758,1.46801,2328600006.0
2006-11-20 10:05:00,1.4678,1.46796,1.46684,1.46709,2462200007.0
2006-11-20 10:10:00,1.46714,1.46788,1.46709,1.46776,2339100008.0
2006-11-20 10:15:00,1.46793,1.46821,1.46767,1.46775,1892900004.0
2006-11-20 10:20:00,1.46769,1.46796,1.46751,1.46775,2190400001.0
2006-11-20 10:25:00,1.46784,1.46814,1.46758,1.46791,2625000012.0
2006-11-20 10:30:00,1.46811,1.46831,1.46714,1.46747,2528100007.0
2006-11-20 10:35:00,1.46734,1.46792,1.46724,1.46775,2504000002.0
2006-11-20 10:40:00,1.46765,1.46791,1.46734,1.46773,2336100004.0
2006-11-20 10:45:00,1.46773,1.46783,1.46724,1.46741,2167100006.0
2006-11-20 10:50:00,1.46738,1.46794,1.46713,1.46789,2193600006.0
2006-11-20 10:55:00,1.46792,1.46844,1.46754,1.46817,2636900006.0
2006-11-20 11:00:00,1.46876,1.46881,1.46808,1.46834,2444500003.0
2006-11-20 11:05:00,1.46837,1.46858,1.46814,1.46828,2221100005.0
2006-11-20 11:10:00,1.46835,1.4688,1.46832,1.46864,2340600003.0
2006-11-20 11:15:00,1.46864,1.46881,1.46819,1.46861,2185700006.0
2006-11-20 11:20:00,1.46852,1.46917,1.46837,1.46894,2577600008.0
2006-11-20 11:25:00,1.46896,1.46925,1.46866,1.46904,2349200008.0
2006-11-20 11:30:00,1.46925,1.46941,1.46767,1.46767,2692600007.0
2006-11-20 11:35:00,1.46767,1.46841,1.46758,1.46818,2876500004.0
2006-11-20 11:40:00,1.46826,1.46857,1.4678,1.46787,3262300011.0
2006-11-20 11:45:00,1.46796,1.4682,1.46758,1.46773,2541800005.0
2006-11-20 11:50:00,1.46779,1.46827,1.46767,1.46814,1378500004.0
2006-11-20 11:55:00,1.4685,1.46925,1.4683,1.46878,2445100006.0
2006-11-20 12:00:00,1.46887,1.46901,1.46842,1.46846,2209100004.0
2006-11-20 12:05:00,1.46866,1.4688,1.46827,1.46868,1899200004.0
2006-11-20 12:10:00,1.46865,1.46883,1.46802,1.46849,1952200004.0
2006-11-20 12:15:00,1.46833,1.46873,1.46821,1.46858,1669500001.0
2006-11-20 12:20:00,1.46861,1.46914,1.46851,1.46864,2171700004.0
2006-11-20 12:25:00,1.46883,1.46921,1.46853,1.46873,2608500004.0
2006-11-20 12:30:00,1.46857,1.46886,1.46841,1.46855,2477400007.0
2006-11-20 12:35:00,1.46879,1.46879,1.46796,1.46808,2703900005.0
2006-11-20 12:40:00,1.46805,1.46845,1.46788,1.46812,1961300004.0
2006-11-20 12:45:00,1.46816,1.4683,1.46744,1.46758,2261100006.0
2006-11-20 12:50:00,1.46777,1.4681,1.46767,1.46785,1887700003.0
2006-11-20 12:55:00,1.4678,1.46837,1.46742,1.46804,2390100011.0
2006-11-20 13:00:00,1.46821,1.4687,1.4681,1.46828,1148800000.0
2006-11-20 13:05:00,1.46828,1.46861,1.46794,1.46798,1293300002.0
2006-11-20 13:10:00,1.46801,1.46831,1.46792,1.4681,1535900003.0
2006-11-20 13:15:00,1.46798,1.46824,1.46758,1.46767,1320500001.0
2006-11-20 13:20:00,1.46757,1.46783,1.46742,1.46762,1175100005.0
2006-11-20 13:25:00,1.46765,1.46813,1.46765,1.46805,1806900004.0
2006-11-20 13:30:00,1.46808,1.46837,1.4677,1.46823,2037300004.0
2006-11-20 13:35:00,1.46849,1.46859,1.46799,1.46806,1916200001.0
2006-11-20 13:40:00,1.46796,1.46881,1.46796,1.46876,1301200004.0
2006-11-20 13:45:00,1.46875,1.46905,1.46831,1.46899,1783900000.0
2006-11-20 13:50:00,1.46915,1.46988,1.46915,1.46954,1861400002.0
2006-11-20 13:55:00,1.46928,1.46928,1.46865,1.46894,1725900003.0
2006-11-20 14:00:00,1.46878,1.46908,1.46837,1.46886,1703400000.0
2006-11-20 14:05:00,1.46889,1.46914,1.46869,1.46886,1620600005.0
2006-11-20 14:10:00,1.46886,1.46899,1.4686,1.46861,1055000001.0
2006-11-20 14:15:00,1.46866,1.46914,1.46851,1.46896,2025600002.0
2006-11-20 14:20:00,1.4689,1.46925,1.46789,1.46821,1875700007.0
2006-11-20 14:25:00,1.46834,1.4686,1.46802,1.46853,1749100007.0
2006-11-20 14:30:00,1.46847,1.46874,1.46798,1.46863,208400000.0
2006-11-20 14:35:00,1.46852,1.46852,1.46779,1.46842,205800000.0
2006-11-20 14:40:00,1.46849,1.46873,1.46783,1.46872,252000000.0
2006-11-20 14:45:00,1.46861,1.46909,1.46838,1.46878,243300003.0
2006-11-20 14:50:00,1.46875,1.46901,1.46779,1.4679,160900000.0
2006-11-20 14:55:00,1.46817,1.46844,1.46751,1.46751,225200000.0
2006-11-20 15:00:00,1.46756,1.46814,1.46733,1.46789,213000000.0
2006-11-20 15:05:00,1.46781,1.46781,1.46651,1.4674,223000000.0
2006-11-20 15:10:00,1.46736,1.46744,1.46693,1.46705,220600000.0
2006-11-20 15:15:00,1.46718,1.46816,1.46668,1.46809,212700002.0
2006-11-20 15:20:00,1.46845,1.46875,1.46728,1.4675,164800000.0
2006-11-20 15:25:00,1.46751,1.46796,1.46744,1.46758,172200000.0
2006-11-20 15:30:00,1.46777,1.468,1.46724,1.4675,166200000.0
2006-11-20 15:35:00,1.46774,1.46841,1.46762,1.46806,199200000.0
2006-11-20 15:40:00,1.46824,1.46842,1.46786,1.46834,191100000.0
2006-11-20 15:45:00,1.46803,1.4694,1.46781,1.4694,245400001.0
2006-11-20 15:50:00,1.46924,1.46999,1.46924,1.46987,177300001.0
2006-11-20 15:55:00,1.47016,1.47034,1.46938,1.46953,176000000.0
2006-11-20 16:00:00,1.46927,1.46952,1.46882,1.46948,171200000.0
2006-11-20 16:05:00,1.46949,1.46984,1.46939,1.46973,183600000.0
2006-11-20 16:10:00,1.46984,1.47046,1.46966,1.47041,188400000.0
2006-11-20 16:15:00,1.47011,1.47058,1.47003,1.47032,168700000.0
2006-11-20 16:20:00,1.47034,1.47088,1.47015,1.4704,222000001.0
2006-11-20 16:25:00,1.47063,1.47123,1.47026,1.47104,201500000.0
2006-11-20 16:30:00,1.47095,1.47127,1.47027,1.4704,190000000.0
2006-11-20 16:35:00,1.47046,1.47112,1.47046,1.47064,204700000.0
2006-11-20 16:40:00,1.47044,1.47118,1.47022,1.47085,205200001.0
2006-11-20 16:45:00,1.47066,1.47079,1.46993,1.47035,203800000.0
2006-11-20 16:50:00,1.47048,1.47085,1.46977,1.47014,181400001.0
2006-11-20 16:55:00,1.47019,1.47053,1.46968,1.47002,200300000.0
2006-11-20 17:00:00,1.46948,1.4705,1.46948,1.47036,224900003.0
2006-11-20 17:05:00,1.4702,1.47116,1.46994,1.47115,190500001.0
2006-11-20 17:10:00,1.471,1.47151,1.47083,1.471,182200001.0
2006-11-20 17:15:00,1.47121,1.47121,1.46983,1.47036,232400001.0
2006-11-20 17:20:00,1.47021,1.47027,1.46937,1.47027,210900000.0
2006-11-20 17:25:00,1.47013,1.4704,1.46942,1.46985,205100000.0
2006-11-20 17:30:00,1.46984,1.47014,1.46935,1.47014,200600000.0
2006-11-20 17:35:00,1.47027,1.47053,1.46983,1.47046,213900001.0
2006-11-20 17:40:00,1.47017,1.47061,1.46996,1.47031,217800001.0
2006-11-20 17:45:00,1.47046,1.47163,1.47044,1.47142,176800000.0
2006-11-20 17:50:00,1.4715,1.47172,1.47037,1.4708,203700000.0
2006-11-20 17:55:00,1.47101,1.4716,1.47068,1.47126,217000001.0
2006-11-20 18:00:00,1.47158,1.4716,1.47087,1.47106,236900000.0
2006-11-20 18:05:00,1.47127,1.47139,1.47083,1.47108,266000000.0
2006-11-20 18:10:00,1.47104,1.47121,1.47054,1.4711,186900000.0
2006-11-20 18:15:00,1.47094,1.47147,1.47082,1.47132,198100000.0
2006-11-20 18:20:00,1.47128,1.47155,1.47088,1.47097,194200000.0
2006-11-20 18:25:00,1.47119,1.47127,1.47065,1.47081,199000000.0
2006-11-20 18:30:00,1.47086,1.471,1.47056,1.47082,191500001.0
2006-11-20 18:35:00,1.47087,1.47094,1.47023,1.47055,196500000.0
2006-11-20 18:40:00,1.47044,1.47081,1.47026,1.47027,197400000.0
2006-11-20 18:45:00,1.47047,1.47051,1.4698,1.46987,144000000.0
2006-11-20 18:50:00,1.46993,1.47012,1.46963,1.46974,197300000.0
2006-11-20 18:55:00,1.46945,1.46963,1.46891,1.46924,141000000.0
2006-11-20 19:00:00,1.46921,1.4694,1.46865,1.46899,217500000.0
2006-11-20 19:05:00,1.46915,1.46952,1.46896,1.46911,192800001.0
2006-11-20 19:10:00,1.46922,1.46937,1.46882,1.46937,192100000.0
2006-11-20 19:15:00,1.46912,1.46914,1.4686,1.46904,177100000.0
2006-11-20 19:20:00,1.46914,1.46923,1.46864,1.46907,203500000.0
2006-11-20 19:25:00,1.46916,1.46921,1.4686,1.46905,196800001.0
2006-11-20 19:30:00,1.46908,1.46917,1.46857,1.46881,184700001.0
2006-11-20 19:35:00,1.46886,1.46904,1.46856,1.46881,225400001.0
2006-11-20 19:40:00,1.46875,1.46906,1.46842,1.46886,217900001.0
2006-11-20 19:45:00,1.46876,1.46883,1.46823,1.46871,219700000.0
2006-11-20 19:50:00,1.4689,1.4694,1.46857,1.46919,190400000.0
2006-11-20 19:55:00,1.46921,1.46959,1.46921,1.46942,187200000.0
2006-11-20 20:00:00,1.46937,1.46961,1.46904,1.46923,208000000.0
2006-11-20 20:05:00,1.46911,1.46916,1.46838,1.4687,152200000.0
2006-11-20 20:10:00,1.46835,1.4688,1.46812,1.4687,276000002.0
2006-11-20 20:15:00,1.46866,1.46873,1.46812,1.46838,258100000.0
2006-11-20 20:20:00,1.46839,1.46853,1.46798,1.46818,231800001.0
2006-11-20 20:25:00,1.46853,1.46855,1.46787,1.46828,193200000.0
2006-11-20 20:30:00,1.46828,1.46829,1.46745,1.46798,164600000.0
2006-11-20 20:35:00,1.46791,1.46822,1.46756,1.46776,230200000.0
2006-11-20 20:40:00,1.46788,1.46824,1.46767,1.46794,302800000.0
2006-11-20 20:45:00,1.46777,1.46818,1.46769,1.46809,175100000.0
2006-11-20 20:50:00,1.46805,1.46831,1.4676,1.46767,200900000.0
2006-11-20 20:55:00,1.46764,1.46795,1.46755,1.46777,188000000.0
2006-11-20 21:00:00,1.46739,1.46774,1.467,1.46742,189200001.0
2006-11-20 21:05:00,1.46728,1.46787,1.46728,1.46782,204400002.0
2006-11-20 21:10:00,1.46801,1.4682,1.46765,1.46799,202000001.0
2006-11-20 21:15:00,1.46803,1.46846,1.46772,1.46812,196600001.0
2006-11-20 21:20:00,1.46818,1.46929,1.46806,1.46891,194200000.0
2006-11-20 21:25:00,1.46902,1.46932,1.46878,1.46926,198500002.0
2006-11-20 21:30:00,1.46932,1.46958,1.46915,1.46956,149900000.0
2006-11-20 21:35:00,1.4696,1.47002,1.46925,1.47002,132000000.0
2006-11-20 21:40:00,1.46998,1.47062,1.46991,1.47035,166000000.0
2006-11-20 21:45:00,1.47033,1.47053,1.46993,1.47012,223700000.0
2006-11-20 21:50:00,1.47014,1.47014,1.46946,1.4698,209500000.0
2006-11-20 21:55:00,1.46974,1.47015,1.46958,1.46995,222800001.0
2006-11-20 22:00:00,1.47008,1.47021,1.46934,1.46959,185600000.0
2006-11-20 22:05:00,1.46963,1.4701,1.46918,1.46994,208700000.0
2006-11-20 22:10:00,1.47001,1.47021,1.46986,1.46986,203500000.0
2006-11-20 22:15:00,1.46998,1.47039,1.46986,1.47029,183900000.0
2006-11-20 22:20:00,1.47031,1.47039,1.46994,1.47013,212500000.0
2006-11-20 22:25:00,1.47,1.47024,1.46969,1.47024,168400001.0
2006-11-20 22:30:00,1.47026,1.47029,1.46935,1.47009,186800000.0
2006-11-20 22:35:00,1.47019,1.47019,1.46948,1.46997,198200000.0
2006-11-20 22:40:00,1.47,1.4703,1.46974,1.46989,197300000.0
2006-11-20 22:45:00,1.46974,1.47006,1.46951,1.46976,172500000.0
2006-11-20 22:50:00,1.4698,1.46985,1.46919,1.46932,166400000.0
2006-11-20 22:55:00,1.46953,1.46968,1.46911,1.46968,207300000.0
2006-11-20 23:00:00,1.46976,1.47003,1.46947,1.47002,199400001.0
2006-11-20 23:05:00,1.47006,1.4707,1.47003,1.47047,175200000.0
2006-11-20 23:10:00,1.47027,1.47049,1.4692,1.46984,190300000.0
2006-11-20 23:15:00,1.46984,1.47,1.46926,1.46934,246600001.0
2006-11-20 23:20:00,1.46935,1.4695,1.46877,1.46877,211100000.0
2006-11-20 23:25:00,1.46884,1.46904,1.46851,1.46868,198800000.0
2006-11-20 23:30:00,1.46851,1.46882,1.46817,1.46855,160200000.0
2006-11-20 23:35:00,1.4688,1.46888,1.46853,1.46875,195000001.0
2006-11-20 23:40:00,1.46893,1.46906,1.46844,1.46881,173700000.0
2006-11-20 23:45:00,1.46868,1.469,1.46852,1.46867,195000000.0
2006-11-20 23:50:00,1.46862,1.46898,1.46828,1.46828,218400001.0
2006-11-20 23:55:00,1.46873,1.46915,1.46853,1.46865,217800001.0
2006-11-21 00:00:00,1.46878,1.46924,1.46822,1.46822,234100000.0
2006-11-21 00:05:00,1.46842,1.4687,1.4679,1.46804,218600001.0
2006-11-21 00:10:00,1.46808,1.46897,1.4679,1.46882,201800000.0
2006-11-21 00:15:00,1.46876,1.46902,1.46852,1.46885,154400000.0
2006-11-21 00:20:00,1.46887,1.46888,1.46832,1.46879,215400000.0
2006-11-21 00:25:00,1.46859,1.46906,1.46859,1.46891,189300001.0
2006-11-21 00:30:00,1.46863,1.46887,1.46838,1.46842,127400000.0
2006-11-21 00:35:00,1.46883,1.46905,1.46853,1.46866,167600000.0
2006-11-21 00:40:00,1.46863,1.46911,1.46848,1.46911,178200001.0
2006-11-21 00:45:00,1.4693,1.46938,1.4688,1.46902,198900000.0
2006-11-21 00:50:00,1.46913,1.46932,1.46861,1.46877,151800000.0
2006-11-21 00:55:00,1.46868,1.46893,1.46824,1.46893,160500000.0
2006-11-21 01:00:00,1.46884,1.4689,1.46831,1.46848,188800000.0
2006-11-21 01:05:00,1.46851,1.4687,1.46797,1.46835,170100000.0
2006-11-21 01:10:00,1.46836,1.46861,1.46807,1.46844,182400000.0
2006-11-21 01:15:00,1.46848,1.4687,1.4682,1.46858,200300001.0
2006-11-21 01:20:00,1.4686,1.46869,1.46793,1.46844,203100000.0
2006-11-21 01:25:00,1.46836,1.46862,1.4671,1.46842,176600000.0
2006-11-21 01:30:00,1.46846,1.46859,1.4679,1.46843,171600000.0
2006-11-21 01:35:00,1.46841,1.46878,1.46815,1.46851,181200000.0
2006-11-21 01:40:00,1.46845,1.46886,1.4678,1.4678,184600000.0
2006-11-21 01:45:00,1.46838,1.46855,1.46785,1.46833,194100001.0
2006-11-21 01:50:00,1.46834,1.46847,1.468,1.46831,186600000.0
2006-11-21 01:55:00,1.46831,1.46855,1.46786,1.46832,169000000.0
2006-11-21 02:00:00,1.46805,1.46874,1.46777,1.46856,346700002.0
2006-11-21 02:05:00,1.46856,1.46868,1.46796,1.46838,539200000.0
2006-11-21 02:10:00,1.46807,1.47057,1.46807,1.47057,424700001.0
2006-11-21 02:15:00,1.47028,1.47028,1.46857,1.46917,565100001.0
2006-11-21 02:20:00,1.46932,1.46948,1.46823,1.46832,215000000.0
2006-11-21 02:25:00,1.46788,1.46799,1.46705,1.4677,346800000.0
2006-11-21 02:30:00,1.46783,1.46819,1.46741,1.46819,383300000.0
2006-11-21 02:35:00,1.46844,1.46875,1.46742,1.4675,275500000.0
2006-11-21 02:40:00,1.46761,1.46787,1.46742,1.46787,168600000.0
2006-11-21 02:45:00,1.46732,1.46823,1.46724,1.46788,625300001.0
2006-11-21 02:50:00,1.46811,1.46837,1.46779,1.46803,298500000.0
2006-11-21 02:55:00,1.46806,1.46806,1.4676,1.46771,261700000.0
2006-11-21 03:00:00,1.46766,1.46841,1.46758,1.46807,325600001.0
2006-11-21 03:05:00,1.46795,1.46848,1.46781,1.46848,361000002.0
2006-11-21 03:10:00,1.4679,1.46897,1.4679,1.46886,216300000.0
2006-11-21 03:15:00,1.46876,1.46916,1.46838,1.46902,193900001.0
2006-11-21 03:20:00,1.46857,1.46918,1.46857,1.46894,294900000.0
2006-11-21 03:25:00,1.46928,1.46928,1.46848,1.46862,354100001.0
2006-11-21 03:30:00,1.46864,1.46924,1.4685,1.46884,210500001.0
2006-11-21 03:35:00,1.46899,1.46944,1.4688,1.46881,275200000.0
2006-11-21 03:40:00,1.46871,1.46931,1.46863,1.46906,381900001.0
2006-11-21 03:45:00,1.46911,1.46934,1.46875,1.46877,204800000.0
2006-11-21 03:50:00,1.46901,1.46929,1.4684,1.46866,338700000.0
2006-11-21 03:55:00,1.46892,1.469,1.46806,1.46854,790300000.0
2006-11-21 04:00:00,1.46846,1.46864,1.46801,1.46804,577900000.0
2006-11-21 04:05:00,1.46789,1.46904,1.46781,1.46904,629600003.0
2006-11-21 04:10:00,1.46892,1.46911,1.46858,1.46891,411300000.0
2006-11-21 04:15:00,1.46888,1.46929,1.46879,1.46906,407000000.0
2006-11-21 04:20:00,1.46899,1.46922,1.4686,1.46893,489800002.0
2006-11-21 04:25:00,1.46891,1.46972,1.46888,1.46951,539000001.0
2006-11-21 04:30:00,1.46924,1.46968,1.4692,1.46942,258600001.0
2006-11-21 04:35:00,1.46929,1.4695,1.46877,1.46907,513400000.0
2006-11-21 04:40:00,1.46905,1.46937,1.46889,1.46933,271000001.0
2006-11-21 04:45:00,1.46936,1.46956,1.46875,1.46875,278800000.0
2006-11-21 04:50:00,1.46918,1.46938,1.46871,1.46885,293200002.0
2006-11-21 04:55:00,1.46919,1.46919,1.46864,1.46869,282200002.0
2006-11-21 05:00:00,1.46918,1.46935,1.4688,1.4688,468100002.0
2006-11-21 05:05:00,1.46876,1.46889,1.46844,1.46856,1062000003.0
2006-11-21 05:10:00,1.46855,1.46894,1.46845,1.46845,917900001.0
2006-11-21 05:15:00,1.46857,1.46888,1.46806,1.46806,895800002.0
2006-11-21 05:20:00,1.46816,1.46839,1.46794,1.4682,1015100004.0
2006-11-21 05:25:00,1.46828,1.46853,1.46779,1.46792,1036700003.0
2006-11-21 05:30:00,1.46792,1.46836,1.46791,1.46796,840500001.0
2006-11-21 05:35:00,1.46817,1.4683,1.4678,1.46815,725700001.0
2006-11-21 05:40:00,1.46788,1.46821,1.46777,1.4678,750400002.0
2006-11-21 05:45:00,1.4678,1.46843,1.46768,1.46796,961600000.0
2006-11-21 05:50:00,1.46797,1.46845,1.46793,1.46824,874100001.0
2006-11-21 05:55:00,1.4681,1.46841,1.46785,1.46822,721200000.0
2006-11-21 06:00:00,1.46825,1.46842,1.46814,1.46819,880300000.0
2006-11-21 06:05:00,1.46818,1.46872,1.46815,1.46852,1730600004.0
2006-11-21 06:10:00,1.46857,1.46884,1.46829,1.46864,1669700006.0
2006-11-21 06:15:00,1.4686,1.46866,1.4682,1.46835,958300001.0
2006-11-21 06:20:00,1.4683,1.46858,1.46814,1.46834,1376300003.0
2006-11-21 06:25:00,1.46833,1.46846,1.46815,1.46828,1340500005.0
2006-11-21 06:30:00,1.46812,1.46855,1.46809,1.46824,1108200004.0
2006-11-21 06:35:00,1.46809,1.4683,1.46796,1.46806,615900002.0
2006-11-21 06:40:00,1.46804,1.46863,1.46794,1.4682,1003900003.0
2006-11-21 06:45:00,1.46837,1.46897,1.46837,1.46859,972300000.0
2006-11-21 06:50:00,1.46866,1.46886,1.46816,1.46861,987500001.0
2006-11-21 06:55:00,1.46844,1.46858,1.46811,1.46811,943900005.0
2006-11-21 07:00:00,1.46821,1.46857,1.46821,1.46827,1316700003.0
2006-11-21 07:05:00,1.46843,1.46868,1.46812,1.46842,979600002.0
2006-11-21 07:10:00,1.46857,1.46868,1.46825,1.46832,2001400005.0
2006-11-21 07:15:00,1.46853,1.46885,1.46783,1.46831,1380600001.0
2006-11-21 07:20:00,1.46837,1.46851,1.46792,1.46818,1840400004.0
2006-11-21 07:25:00,1.46805,1.46855,1.4679,1.46827,1359000001.0
2006-11-21 07:30:00,1.46832,1.46862,1.46816,1.46823,1946400003.0
2006-11-21 07:35:00,1.46823,1.46846,1.46791,1.46826,1269100003.0
2006-11-21 07:40:00,1.46818,1.46837,1.46796,1.46808,1856500002.0
2006-11-21 07:45:00,1.46815,1.46839,1.46789,1.46839,2952100006.0
2006-11-21 07:50:00,1.46843,1.46872,1.46819,1.46831,2432200005.0
2006-11-21 07:55:00,1.46844,1.46872,1.46833,1.46848,2868300003.0
2006-11-21 08:00:00,1.46859,1.46889,1.46829,1.46865,2073600008.0
2006-11-21 08:05:00,1.46868,1.46884,1.4683,1.46849,2291700003.0
2006-11-21 08:10:00,1.46854,1.46869,1.46805,1.4682,1502500002.0
2006-11-21 08:15:00,1.46823,1.46865,1.46818,1.46865,1335300001.0
2006-11-21 08:20:00,1.4687,1.46893,1.4685,1.46866,1887400002.0
2006-11-21 08:25:00,1.46875,1.46879,1.46829,1.4684,2357700005.0
2006-11-21 08:30:00,1.46844,1.46886,1.46839,1.46862,1788400003.0
2006-11-21 08:35:00,1.46867,1.46911,1.46848,1.46892,2078900006.0
2006-11-21 08:40:00,1.46878,1.4691,1.46861,1.46881,1957900001.0
2006-11-21 08:45:00,1.46887,1.46923,1.4686,1.46882,2801300007.0
2006-11-21 08:50:00,1.46891,1.46893,1.46841,1.46861,2985000010.0
2006-11-21 08:55:00,1.46874,1.46913,1.46862,1.46888,2485400010.0
2006-11-21 09:00:00,1.46881,1.46885,1.46801,1.46832,2823200004.0
2006-11-21 09:05:00,1.46823,1.46944,1.46809,1.46944,1991200005.0
2006-11-21 09:10:00,1.46932,1.46963,1.46898,1.4692,2223300004.0
2006-11-21 09:15:00,1.46917,1.47026,1.46895,1.46998,2268100002.0
2006-11-21 09:20:00,1.46991,1.47124,1.46987,1.47082,1617500001.0
2006-11-21 09:25:00,1.47069,1.47082,1.46985,1.46994,2285300005.0
2006-11-21 09:30:00,1.46979,1.46992,1.46905,1.46924,2275700007.0
2006-11-21 09:35:00,1.46931,1.46986,1.46929,1.4695,1818400004.0
2006-11-21 09:40:00,1.4693,1.46996,1.46871,1.46949,2262400007.0
2006-11-21 09:45:00,1.46965,1.46965,1.46912,1.46951,2279500006.0
2006-11-21 09:50:00,1.46944,1.4701,1.46934,1.46988,2281300005.0
2006-11-21 09:55:00,1.46969,1.47027,1.46955,1.47006,2981000007.0
2006-11-21 10:00:00,1.47,1.47063,1.4698,1.47042,2304900005.0
2006-11-21 10:05:00,1.4702,1.47098,1.4702,1.47082,2451400004.0
2006-11-21 10:10:00,1.47075,1.47104,1.47006,1.47023,2222000005.0
2006-11-21 10:15:00,1.47026,1.47055,1.46991,1.47011,1891400005.0
2006-11-21 10:20:00,1.47001,1.47045,1.46978,1.47026,2033100000.0
2006-11-21 10:25:00,1.47033,1.47094,1.47007,1.47056,2758800005.0
2006-11-21 10:30:00,1.47048,1.47064,1.46994,1.47024,2670500006.0
2006-11-21 10:35:00,1.47016,1.47027,1.46965,1.47003,2504000004.0
2006-11-21 10:40:00,1.4699,1.47023,1.46968,1.47008,2464600003.0
2006-11-21 10:45:00,1.47014,1.47018,1.46925,1.46929,2107000003.0
2006-11-21 10:50:00,1.46926,1.46946,1.46904,1.46925,2085000004.0
2006-11-21 10:55:00,1.46938,1.4695,1.46865,1.46892,2561100004.0
2006-11-21 11:00:00,1.46892,1.46897,1.46842,1.46862,2517600008.0
2006-11-21 11:05:00,1.4687,1.46874,1.46808,1.46808,2113700007.0
2006-11-21 11:10:00,1.46805,1.46829,1.46782,1.46782,2440600008.0
2006-11-21 11:15:00,1.46783,1.46829,1.46771,1.46793,2173800004.0
2006-11-21 11:20:00,1.46778,1.46803,1.46715,1.46768,2548600003.0
2006-11-21 11:25:00,1.46769,1.46848,1.46733,1.46812,2358000004.0
2006-11-21 11:30:00,1.46816,1.4683,1.46759,1.46779,2593700005.0
2006-11-21 11:35:00,1.46795,1.46872,1.46765,1.46855,2626400002.0
2006-11-21 11:40:00,1.46858,1.46903,1.46834,1.46856,3210000007.0
2006-11-21 11:45:00,1.46863,1.46867,1.46817,1.46831,2458300001.0
2006-11-21 11:50:00,1.46832,1.46866,1.46797,1.46843,1392100002.0
2006-11-21 11:55:00,1.46841,1.46849,1.46794,1.4683,2222400002.0
2006-11-21 12:00:00,1.46835,1.46851,1.46782,1.46806,2149700003.0
2006-11-21 12:05:00,1.4682,1.46833,1.4676,1.46802,1939200003.0
2006-11-21 12:10:00,1.46815,1.46854,1.4681,1.46826,2049700005.0
2006-11-21 12:15:00,1.46819,1.46859,1.46815,1.46836,1802300004.0
2006-11-21 12:20:00,1.46843,1.46858,1.46813,1.46818,2244100003.0
2006-11-21 12:25:00,1.46847,1.46885,1.46814,1.46824,2503100005.0
2006-11-21 12:30:00,1.46825,1.46881,1.46812,1.46834,2600300006.0
2006-11-21 12:35:00,1.46855,1.46862,1.46812,1.46823,2609800004.0
2006-11-21 12:40:00,1.46788,1.46812,1.4677,1.46795,2005600003.0
2006-11-21 12:45:00,1.46801,1.46823,1.46772,1.46797,2205100005.0
2006-11-21 12:50:00,1.46793,1.46811,1.46754,1.46782,1895300002.0
2006-11-21 12:55:00,1.46776,1.46806,1.46751,1.46785,2410500007.0
2006-11-21 13:00:00,1.46795,1.46826,1.46782,1.46788,1582300003.0
2006-11-21 13:05:00,1.46787,1.46828,1.46771,1.46789,1242200001.0
2006-11-21 13:10:00,1.46792,1.46864,1.46783,1.46864,1533400006.0
2006-11-21 13:15:00,1.46857,1.46997,1.46845,1.46971,1217300001.0
2006-11-21 13:20:00,1.46967,1.46989,1.46876,1.4689,1116000005.0
2006-11-21 13:25:00,1.46892,1.46926,1.46885,1.46898,1797900006.0
2006-11-21 13:30:00,1.46895,1.46923,1.46877,1.46883,2093600002.0
2006-11-21 13:35:00,1.46906,1.46911,1.46874,1.46886,1895000004.0
2006-11-21 13:40:00,1.46876,1.4692,1.46857,1.46898,1146900001.0
2006-11-21 13:45:00,1.46912,1.46928,1.46888,1.46909,1895300010.0
2006-11-21 13:50:00,1.46914,1.46932,1.46867,1.46872,1856300007.0
2006-11-21 13:55:00,1.46854,1.46892,1.46837,1.46877,1650400004.0
2006-11-21 14:00:00,1.46885,1.46885,1.46839,1.46851,1834400005.0
2006-11-21 14:05:00,1.46844,1.4687,1.46815,1.46821,1609500006.0
2006-11-21 14:10:00,1.46861,1.46883,1.46834,1.46879,1032200002.0
2006-11-21 14:15:00,1.46872,1.46909,1.46837,1.46898,2067400003.0
2006-11-21 14:20:00,1.46917,1.46959,1.46905,1.46936,1824200001.0
2006-11-21 14:25:00,1.46946,1.46966,1.46889,1.46925,1687900002.0
2006-11-21 14:30:00,1.46921,1.46927,1.46858,1.46867,169600000.0
2006-11-21 14:35:00,1.46881,1.46884,1.4681,1.46866,193100000.0
2006-11-21 14:40:00,1.46867,1.46888,1.46767,1.46834,238100000.0
2006-11-21 14:45:00,1.46818,1.4685,1.46763,1.46793,159200000.0
2006-11-21 14:50:00,1.46781,1.46801,1.46715,1.4673,194100002.0
2006-11-21 14:55:00,1.46765,1.46794,1.46741,1.46773,215500000.0
2006-11-21 15:00:00,1.46766,1.46796,1.46731,1.46763,201800001.0
2006-11-21 15:05:00,1.46748,1.46814,1.46745,1.46774,262500002.0
2006-11-21 15:10:00,1.4675,1.46763,1.46725,1.46737,207400002.0
2006-11-21 15:15:00,1.46737,1.46825,1.46694,1.46785,210300000.0
2006-11-21 15:20:00,1.46818,1.46858,1.46802,1.46822,177800000.0
2006-11-21 15:25:00,1.46807,1.46861,1.46795,1.46798,173800000.0
2006-11-21 15:30:00,1.46852,1.47017,1.46851,1.46994,194900000.0
2006-11-21 15:35:00,1.47015,1.47029,1.46972,1.46986,215300000.0
2006-11-21 15:40:00,1.47008,1.47019,1.46936,1.46981,215400000.0
2006-11-21 15:45:00,1.46982,1.47018,1.46943,1.47017,199700000.0
2006-11-21 15:50:00,1.47014,1.47048,1.46976,1.46981,149800000.0
2006-11-21 15:55:00,1.4699,1.47004,1.46953,1.46979,172100000.0
2006-11-21 16:00:00,1.46951,1.46985,1.46869,1.46891,180700000.0
2006-11-21 16:05:00,1.46893,1.4693,1.4687,1.46882,239700000.0
2006-11-21 16:10:00,1.46899,1.46942,1.46859,1.46935,185700001.0
2006-11-21 16:15:00,1.46925,1.47056,1.46914,1.47031,188900001.0
2006-11-21 16:20:00,1.47024,1.47037,1.46967,1.47011,189000000.0
2006-11-21 16:25:00,1.47023,1.47065,1.46967,1.47,212800000.0
2006-11-21 16:30:00,1.46998,1.46998,1.46883,1.46918,226900000.0
2006-11-21 16:35:00,1.46902,1.46913,1.46852,1.46878,206500000.0
2006-11-21 16:40:00,1.46863,1.46929,1.46846,1.46929,198900000.0
2006-11-21 16:45:00,1.46911,1.46947,1.46873,1.46944,200500000.0
2006-11-21 16:50:00,1.46931,1.47044,1.46901,1.47017,248000001.0
2006-11-21 16:55:00,1.47024,1.47039,1.46966,1.47039,184800000.0
2006-11-21 17:00:00,1.46993,1.47138,1.46974,1.47123,190700001.0
2006-11-21 17:05:00,1.47112,1.47212,1.47083,1.47193,238300000.0
2006-11-21 17:10:00,1.47177,1.47227,1.47163,1.47178,184600000.0
2006-11-21 17:15:00,1.47237,1.47287,1.47219,1.47273,187900000.0
2006-11-21 17:20:00,1.47263,1.47279,1.47211,1.47264,208700001.0
2006-11-21 17:25:00,1.47265,1.47323,1.47239,1.47287,229200001.0
2006-11-21 17:30:00,1.47275,1.47356,1.47231,1.47337,189800000.0
2006-11-21 17:35:00,1.47339,1.47354,1.47277,1.47319,205800000.0
2006-11-21 17:40:00,1.47299,1.47344,1.4728,1.47308,181500000.0
2006-11-21 17:45:00,1.47335,1.4736,1.47272,1.47298,210800000.0
2006-11-21 17:50:00,1.47289,1.47324,1.4725,1.47289,147400000.0
2006-11-21 17:55:00,1.47293,1.4731,1.47226,1.47272,166000000.0
2006-11-21 18:00:00,1.473,1.473,1.47141,1.47154,223500000.0
2006-11-21 18:05:00,1.47187,1.47221,1.47148,1.47174,226300000.0
2006-11-21 18:10:00,1.47171,1.47213,1.47086,1.47124,220100000.0
2006-11-21 18:15:00,1.47105,1.47145,1.47094,1.4712,220400000.0
2006-11-21 18:20:00,1.47122,1.4715,1.471,1.47108,198600001.0
2006-11-21 18:25:00,1.47124,1.47143,1.47087,1.47124,188000002.0
2006-11-21 18:30:00,1.47123,1.47163,1.471,1.47145,233600002.0
2006-11-21 18:35:00,1.47144,1.47174,1.47115,1.47148,197700001.0
2006-11-21 18:40:00,1.47111,1.47138,1.47074,1.47099,233600001.0
2006-11-21 18:45:00,1.47119,1.47139,1.47103,1.47125,173300001.0
2006-11-21 18:50:00,1.47138,1.47151,1.47098,1.47149,164200000.0
2006-11-21 18:55:00,1.47128,1.47156,1.47045,1.47083,128500000.0
2006-11-21 19:00:00,1.47116,1.47117,1.47036,1.47048,207000002.0
2006-11-21 19:05:00,1.47043,1.47043,1.46963,1.46985,173100000.0
2006-11-21 19:10:00,1.47012,1.47014,1.46915,1.46935,189100000.0
2006-11-21 19:15:00,1.46886,1.46935,1.46868,1.46909,175800000.0
2006-11-21 19:20:00,1.46889,1.46889,1.46806,1.46855,195300001.0
2006-11-21 19:25:00,1.46874,1.46913,1.46769,1.46835,187800000.0
2006-11-21 19:30:00,1.46842,1.46922,1.46828,1.46886,215700001.0
2006-11-21 19:35:00,1.46892,1.46946,1.46863,1.46933,211600001.0
2006-11-21 19:40:00,1.46927,1.46948,1.46902,1.46942,201400000.0
2006-11-21 19:45:00,1.468,1.46953,1.468,1.46927,183700000.0
2006-11-21 19:50:00,1.4695,1.46989,1.46927,1.46984,189700002.0
2006-11-21 19:55:00,1.46967,1.46989,1.46956,1.46968,158400000.0
2006-11-21 20:00:00,1.46976,1.4701,1.4694,1.46966,196600000.0
2006-11-21 20:05:00,1.46962,1.4699,1.46941,1.46985,169600000.0
2006-11-21 20:10:00,1.46951,1.46994,1.46881,1.46954,193400000.0
2006-11-21 20:15:00,1.46964,1.46999,1.46929,1.46999,223600001.0
2006-11-21 20:20:00,1.46995,1.47001,1.46939,1.46969,177000000.0
2006-11-21 20:25:00,1.46993,1.46998,1.4693,1.46966,262200002.0
2006-11-21 20:30:00,1.46975,1.46982,1.46914,1.46933,207300000.0
2006-11-21 20:35:00,1.46927,1.46952,1.46873,1.46893,200700000.0
2006-11-21 20:40:00,1.46893,1.46931,1.468,1.46836,204200000.0
2006-11-21 20:45:00,1.46838,1.46926,1.46838,1.46926,228300001.0
2006-11-21 20:50:00,1.46916,1.46961,1.46893,1.46954,210600000.0
2006-11-21 20:55:00,1.46966,1.46986,1.46953,1.46979,173700000.0
2006-11-21 21:00:00,1.46964,1.47002,1.46933,1.47002,189800000.0
2006-11-21 21:05:00,1.46982,1.47022,1.46969,1.47017,191300000.0
2006-11-21 21:10:00,1.4701,1.47019,1.46929,1.46946,267400002.0
2006-11-21 21:15:00,1.46954,1.47001,1.46906,1.46962,199100000.0
2006-11-21 21:20:00,1.46965,1.46997,1.46923,1.46962,211000000.0
2006-11-21 21:25:00,1.46948,1.47097,1.46946,1.47074,149700000.0
2006-11-21 21:30:00,1.47071,1.47103,1.47021,1.47037,175000000.0
2006-11-21 21:35:00,1.47036,1.4708,1.47014,1.47053,161800000.0
2006-11-21 21:40:00,1.47041,1.4712,1.47041,1.47103,152600000.0
2006-11-21 21:45:00,1.47111,1.47151,1.47082,1.47139,245400001.0
2006-11-21 21:50:00,1.47153,1.47153,1.47098,1.47124,246900001.0
2006-11-21 21:55:00,1.47141,1.47197,1.47109,1.47158,225600001.0
2006-11-21 22:00:00,1.47175,1.47177,1.47129,1.47156,181600000.0
2006-11-21 22:05:00,1.47167,1.4719,1.47121,1.47174,183300000.0
2006-11-21 22:10:00,1.4719,1.472,1.47155,1.47157,238600000.0
2006-11-21 22:15:00,1.47169,1.47194,1.47152,1.47162,198400000.0
2006-11-21 22:20:00,1.47165,1.47179,1.4713,1.47166,206300002.0
2006-11-21 22:25:00,1.47152,1.47197,1.47139,1.47161,192400000.0
2006-11-21 22:30:00,1.47164,1.47215,1.47122,1.47176,188500000.0
2006-11-21 22:35:00,1.47194,1.47228,1.47144,1.47188,186000000.0
2006-11-21 22:40:00,1.47195,1.47205,1.47155,1.47196,165400000.0
2006-11-21 22:45:00,1.47189,1.47204,1.47148,1.47172,172800001.0
2006-11-21 22:50:00,1.4718,1.4721,1.47151,1.47181,171300001.0
2006-11-21 22:55:00,1.47198,1.47209,1.47143,1.47163,179900001.0
2006-11-21 23:00:00,1.47152,1.47169,1.47111,1.47133,190600001.0
2006-11-21 23:05:00,1.47126,1.47148,1.47066,1.47117,203900001.0
2006-11-21 23:10:00,1.47104,1.47137,1.47055,1.47137,197200002.0
2006-11-21 23:15:00,1.47135,1.47146,1.4707,1.47129,202300000.0
2006-11-21 23:20:00,1.4714,1.47147,1.47092,1.47127,175600000.0
2006-11-21 23:25:00,1.47131,1.47153,1.47085,1.47133,236900000.0
2006-11-21 23:30:00,1.47131,1.47162,1.47087,1.47092,200700001.0
2006-11-21 23:35:00,1.47118,1.47145,1.47102,1.47125,167400001.0
2006-11-21 23:40:00,1.4714,1.47146,1.47068,1.47118,194400001.0
2006-11-21 23:45:00,1.47123,1.47188,1.47098,1.47165,217000000.0
2006-11-21 23:50:00,1.47167,1.47217,1.4712,1.4712,197800000.0
2006-11-21 23:55:00,1.4716,1.47182,1.471,1.47165,173100001.0
2006-11-22 00:00:00,1.4719,1.4719,1.47039,1.47186,219000001.0
2006-11-22 00:05:00,1.47174,1.47208,1.47154,1.47166,181200000.0
2006-11-22 00:10:00,1.47167,1.4719,1.47123,1.47166,172300001.0
2006-11-22 00:15:00,1.47138,1.47219,1.47126,1.47185,157400000.0
2006-11-22 00:20:00,1.47191,1.47191,1.47122,1.47151,212500000.0
2006-11-22 00:25:00,1.47156,1.47189,1.47123,1.47128,242800002.0
2006-11-22 00:30:00,1.47138,1.47189,1.47121,1.47129,175800001.0
2006-11-22 00:35:00,1.47161,1.47161,1.47131,1.47141,170700000.0
2006-11-22 00:40:00,1.47144,1.47155,1.47091,1.47144,188700000.0
2006-11-22 00:45:00,1.47151,1.47192,1.47135,1.47183,171400000.0
2006-11-22 00:50:00,1.47179,1.47239,1.47171,1.47229,175600002.0
2006-11-22 00:55:00,1.47233,1.47237,1.47184,1.47215,199800001.0
2006-11-22 01:00:00,1.47209,1.47223,1.47155,1.47165,222800001.0
2006-11-22 01:05:00,1.4717,1.47181,1.47114,1.47158,155900000.0
2006-11-22 01:10:00,1.47151,1.47166,1.47089,1.47127,128600000.0
2006-11-22 01:15:00,1.47126,1.47138,1.47074,1.47103,185200000.0
2006-11-22 01:20:00,1.47105,1.47135,1.47059,1.47124,165800001.0
2006-11-22 01:25:00,1.4711,1.47154,1.47078,1.47093,183500001.0
2006-11-22 01:30:00,1.47098,1.47119,1.47059,1.471,185600000.0
2006-11-22 01:35:00,1.47098,1.47117,1.47071,1.47109,222100002.0
2006-11-22 01:40:00,1.471,1.47127,1.47061,1.47122,172400001.0
2006-11-22 01:45:00,1.4712,1.47145,1.47061,1.47106,172900000.0
2006-11-22 01:50:00,1.47103,1.47139,1.47067,1.47123,161400000.0
2006-11-22 01:55:00,1.47123,1.47159,1.47089,1.47146,186500000.0
2006-11-22 02:00:00,1.4712,1.47152,1.47077,1.47116,339600000.0
2006-11-22 02:05:00,1.47115,1.47145,1.47075,1.47106,625300001.0
2006-11-22 02:10:00,1.47078,1.47132,1.47066,1.47132,411100001.0
2006-11-22 02:15:00,1.47123,1.47157,1.47074,1.47129,502900000.0
2006-11-22 02:20:00,1.4714,1.47165,1.47117,1.47144,221800000.0
2006-11-22 02:25:00,1.47134,1.47168,1.47099,1.47148,424100000.0
2006-11-22 02:30:00,1.47163,1.47174,1.47124,1.47165,419600001.0
2006-11-22 02:35:00,1.4716,1.47182,1.47105,1.4715,316900001.0
2006-11-22 02:40:00,1.47155,1.47175,1.4714,1.47175,209400000.0
2006-11-22 02:45:00,1.47131,1.47199,1.47123,1.47142,657700003.0
2006-11-22 02:50:00,1.47157,1.472,1.47127,1.4718,280200001.0
2006-11-22 02:55:00,1.47183,1.47191,1.47133,1.47136,285800001.0
2006-11-22 03:00:00,1.47145,1.47184,1.47124,1.47146,314700000.0
2006-11-22 03:05:00,1.47151,1.47217,1.4713,1.47198,324700001.0
2006-11-22 03:10:00,1.4715,1.47193,1.47097,1.47144,195800000.0
2006-11-22 03:15:00,1.47144,1.47187,1.47116,1.47162,194200001.0
2006-11-22 03:20:00,1.47111,1.47163,1.47109,1.47147,260300000.0
2006-11-22 03:25:00,1.47196,1.47196,1.47128,1.4714,369400001.0
2006-11-22 03:30:00,1.47143,1.47189,1.47131,1.47136,207900000.0
2006-11-22 03:35:00,1.47161,1.47216,1.47146,1.47146,330100003.0
2006-11-22 03:40:00,1.47155,1.47211,1.47154,1.47198,337900000.0
2006-11-22 03:45:00,1.47198,1.47221,1.47146,1.47163,201500000.0
2006-11-22 03:50:00,1.47197,1.47258,1.47172,1.47217,298700000.0
2006-11-22 03:55:00,1.47254,1.47268,1.47189,1.47226,548600002.0
2006-11-22 04:00:00,1.47209,1.47223,1.47172,1.47202,486000001.0
2006-11-22 04:05:00,1.47182,1.47253,1.47163,1.47232,432600000.0
2006-11-22 04:10:00,1.47217,1.47227,1.47186,1.47215,356100000.0
2006-11-22 04:15:00,1.4722,1.47262,1.47216,1.47247,389600001.0
2006-11-22 04:20:00,1.47255,1.4731,1.47214,1.47223,429100000.0
2006-11-22 04:25:00,1.47228,1.47295,1.47224,1.47271,503200001.0
2006-11-22 04:30:00,1.47242,1.47289,1.47237,1.4725,234800000.0
2006-11-22 04:35:00,1.47237,1.47281,1.47198,1.47236,479500000.0
2006-11-22 04:40:00,1.47226,1.4729,1.47226,1.47288,241000000.0
2006-11-22 04:45:00,1.47261,1.4729,1.47218,1.47229,309400001.0
2006-11-22 04:50:00,1.4727,1.4727,1.47192,1.47219,221300000.0
2006-11-22 04:55:00,1.47251,1.47262,1.47197,1.47208,243800000.0
2006-11-22 05:00:00,1.47256,1.47268,1.47225,1.47238,469700000.0
2006-11-22 05:05:00,1.47233,1.47265,1.47193,1.47193,1159400004.0
2006-11-22 05:10:00,1.47205,1.4721,1.47139,1.47139,860500004.0
2006-11-22 05:15:00,1.47148,1.4722,1.47141,1.47164,920600003.0
2006-11-22 05:20:00,1.47159,1.47195,1.47146,1.47168,1091900001.0
2006-11-22 05:25:00,1.47178,1.47236,1.47172,1.47201,1031000002.0
2006-11-22 05:30:00,1.47201,1.47261,1.4719,1.47198,801300001.0
2006-11-22 05:35:00,1.47228,1.47249,1.47201,1.47225,713100002.0
2006-11-22 05:40:00,1.47208,1.47262,1.472,1.47242,780200003.0
2006-11-22 05:45:00,1.47243,1.4731,1.47241,1.47267,1045300001.0
2006-11-22 05:50:00,1.47277,1.47316,1.47254,1.47275,887900001.0
2006-11-22 05:55:00,1.47274,1.47296,1.47251,1.4727,800300003.0
2006-11-22 06:00:00,1.47277,1.4731,1.47273,1.47277,867100005.0
2006-11-22 06:05:00,1.47269,1.47357,1.47254,1.47333,1873900010.0
2006-11-22 06:10:00,1.47327,1.47348,1.47269,1.47275,1672200003.0
2006-11-22 06:15:00,1.47271,1.47296,1.47255,1.47278,943700003.0
2006-11-22 06:20:00,1.47273,1.47306,1.47235,1.47266,1446600004.0
2006-11-22 06:25:00,1.47286,1.47296,1.47256,1.47259,1290200002.0
2006-11-22 06:30:00,1.47256,1.47279,1.47236,1.47247,1154800002.0
2006-11-22 06:35:00,1.47226,1.4729,1.47226,1.4726,543000001.0
2006-11-22 06:40:00,1.47256,1.47281,1.47248,1.47269,990900002.0
2006-11-22 06:45:00,1.47284,1.47315,1.47258,1.47303,1050400005.0
2006-11-22 06:50:00,1.47309,1.47312,1.47251,1.47271,954800004.0
2006-11-22 06:55:00,1.47271,1.47289,1.47261,1.47271,953100000.0
2006-11-22 07:00:00,1.47284,1.47292,1.4722,1.4727,1433000000.0
2006-11-22 07:05:00,1.47277,1.47285,1.47215,1.47231,989200002.0
2006-11-22 07:10:00,1.47245,1.47262,1.47228,1.47245,1822400003.0
2006-11-22 07:15:00,1.47271,1.47289,1.47231,1.47257,1511200004.0
2006-11-22 07:20:00,1.47263,1.47285,1.47232,1.47243,1812100003.0
2006-11-22 07:25:00,1.47265,1.47279,1.47234,1.47234,1290700003.0
2006-11-22 07:30:00,1.47241,1.47264,1.47234,1.47253,1879200004.0
2006-11-22 07:35:00,1.47253,1.47282,1.47238,1.47271,1281800001.0
2006-11-22 07:40:00,1.47266,1.47298,1.47249,1.47287,1895000000.0
2006-11-22 07:45:00,1.47292,1.47319,1.47269,1.47301,2926700005.0
2006-11-22 07:50:00,1.47292,1.47316,1.47264,1.47291,2497800005.0
2006-11-22 07:55:00,1.47287,1.4729,1.47234,1.47242,2702400002.0
2006-11-22 08:00:00,1.47249,1.47278,1.47216,1.47236,2099600006.0
2006-11-22 08:05:00,1.47233,1.47233,1.47169,1.47189,2446300003.0
2006-11-22 08:10:00,1.47188,1.47217,1.47159,1.47198,1607200004.0
2006-11-22 08:15:00,1.47199,1.47212,1.47166,1.47208,1386000004.0
2006-11-22 08:20:00,1.47206,1.4722,1.47173,1.47182,1828000004.0
2006-11-22 08:25:00,1.47185,1.47196,1.47151,1.47156,2356200005.0
2006-11-22 08:30:00,1.4714,1.47164,1.47133,1.47143,1873200003.0
2006-11-22 08:35:00,1.47146,1.47214,1.47143,1.47166,2215300005.0
2006-11-22 08:40:00,1.47148,1.4718,1.47127,1.4714,1998700006.0
2006-11-22 08:45:00,1.47147,1.47197,1.47133,1.47173,2804300011.0
2006-11-22 08:50:00,1.4719,1.47205,1.47139,1.47164,2769400004.0
2006-11-22 08:55:00,1.4717,1.47212,1.47155,1.47182,2434800006.0
2006-11-22 09:00:00,1.47179,1.47212,1.47159,1.47169,2769200008.0
2006-11-22 09:05:00,1.47166,1.4721,1.47122,1.47186,2006400006.0
2006-11-22 09:10:00,1.47196,1.47231,1.47135,1.47229,2259800005.0
2006-11-22 09:15:00,1.47241,1.47277,1.47213,1.47254,2127400004.0
2006-11-22 09:20:00,1.47253,1.47289,1.47223,1.47232,1667700001.0
2006-11-22 09:25:00,1.4725,1.4729,1.47229,1.47242,2319600005.0
2006-11-22 09:30:00,1.47236,1.47294,1.47221,1.47264,2217200001.0
2006-11-22 09:35:00,1.47281,1.47355,1.47267,1.47282,1955400002.0
2006-11-22 09:40:00,1.47235,1.47322,1.47235,1.47275,2156200000.0
2006-11-22 09:45:00,1.47289,1.47386,1.47262,1.4737,2142200006.0
2006-11-22 09:50:00,1.4734,1.47386,1.47316,1.47345,2265400003.0
2006-11-22 09:55:00,1.47344,1.47353,1.47294,1.47333,3085400008.0
2006-11-22 10:00:00,1.47351,1.47379,1.47317,1.47373,2225500004.0
2006-11-22 10:05:00,1.47348,1.47376,1.47288,1.47316,2594500005.0
2006-11-22 10:10:00,1.47322,1.47332,1.47278,1.47294,2303100006.0
2006-11-22 10:15:00,1.47305,1.47328,1.47279,1.47325,1832400003.0
2006-11-22 10:20:00,1.47324,1.47365,1.4731,1.4733,2371000006.0
2006-11-22 10:25:00,1.47336,1.4734,1.47295,1.47318,2583500003.0
2006-11-22 10:30:00,1.47324,1.47348,1.47244,1.47345,2628200007.0
2006-11-22 10:35:00,1.47347,1.47365,1.47266,1.47279,2387300004.0
2006-11-22 10:40:00,1.4729,1.47314,1.47237,1.47258,2386600003.0
2006-11-22 10:45:00,1.47265,1.47316,1.47238,1.47306,2199000002.0
2006-11-22 10:50:00,1.47299,1.47315,1.47243,1.47315,2040100006.0
2006-11-22 10:55:00,1.47319,1.47323,1.47247,1.47258,2473500006.0
2006-11-22 11:00:00,1.47258,1.47302,1.47229,1.47271,2380800005.0
2006-11-22 11:05:00,1.47273,1.4728,1.47205,1.47205,2113900005.0
2006-11-22 11:10:00,1.47203,1.47248,1.4719,1.47235,2601900005.0
2006-11-22 11:15:00,1.47235,1.47284,1.47198,1.47261,2184600007.0
2006-11-22 11:20:00,1.47252,1.47266,1.47195,1.47221,2601700003.0
2006-11-22 11:25:00,1.47222,1.4724,1.47188,1.4721,2564800007.0
2006-11-22 11:30:00,1.47227,1.4725,1.47179,1.47211,2651300004.0
2006-11-22 11:35:00,1.47229,1.4726,1.47117,1.4714,2694100003.0
2006-11-22 11:40:00,1.47153,1.47193,1.47117,1.47171,3252000008.0
2006-11-22 11:45:00,1.47181,1.4721,1.47152,1.47189,2528300006.0
2006-11-22 11:50:00,1.47193,1.47208,1.47174,1.47187,1326700002.0
2006-11-22 11:55:00,1.47193,1.47214,1.47131,1.47146,2240100002.0
2006-11-22 12:00:00,1.47159,1.47222,1.47132,1.47181,2132900002.0
2006-11-22 12:05:00,1.47187,1.47212,1.47148,1.47167,1953400002.0
2006-11-22 12:10:00,1.47159,1.47193,1.4715,1.4718,1941600004.0
2006-11-22 12:15:00,1.47174,1.47201,1.47153,1.47163,1862000007.0
2006-11-22 12:20:00,1.47167,1.47206,1.47151,1.4716,2248500009.0
2006-11-22 12:25:00,1.47183,1.47208,1.47153,1.47207,2510900006.0
2006-11-22 12:30:00,1.4721,1.47225,1.47146,1.47157,2546200008.0
2006-11-22 12:35:00,1.47189,1.47194,1.47145,1.47165,2725000007.0
2006-11-22 12:40:00,1.47168,1.47181,1.4711,1.47122,1986600008.0
2006-11-22 12:45:00,1.47124,1.47156,1.47091,1.47135,2229300004.0
2006-11-22 12:50:00,1.47122,1.4716,1.47082,1.47138,1929100003.0
2006-11-22 12:55:00,1.47141,1.47165,1.47116,1.47124,2368600002.0
2006-11-22 13:00:00,1.47126,1.47149,1.47105,1.47128,1639300004.0
2006-11-22 13:05:00,1.47128,1.47204,1.47121,1.4717,1350200001.0
2006-11-22 13:10:00,1.47185,1.47223,1.47167,1.472,1542400005.0
2006-11-22 13:15:00,1.47193,1.47199,1.4714,1.47173,1224000001.0
2006-11-22 13:20:00,1.47171,1.47196,1.47132,1.47154,1089300003.0
2006-11-22 13:25:00,1.47155,1.47199,1.47143,1.47181,1855500001.0
2006-11-22 13:30:00,1.47183,1.47211,1.4709,1.47094,1978800003.0
2006-11-22 13:35:00,1.47098,1.47126,1.47071,1.47079,1918600002.0
2006-11-22 13:40:00,1.47054,1.47106,1.4705,1.47089,1274900003.0
2006-11-22 13:45:00,1.47093,1.47176,1.47085,1.47156,1897300003.0
2006-11-22 13:50:00,1.47159,1.47174,1.4711,1.47137,1903500006.0
2006-11-22 13:55:00,1.47132,1.47167,1.47119,1.47151,1622600002.0
2006-11-22 14:00:00,1.47131,1.47159,1.47036,1.47036,1836900004.0
2006-11-22 14:05:00,1.47041,1.47079,1.47024,1.47048,1516500001.0
2006-11-22 14:10:00,1.47056,1.47085,1.46876,1.46876,1027200004.0
2006-11-22 14:15:00,1.46879,1.46972,1.46879,1.4691,2057100004.0
2006-11-22 14:20:00,1.46934,1.47018,1.46879,1.46942,1803600003.0
2006-11-22 14:25:00,1.46941,1.47006,1.46904,1.46967,1710900003.0
2006-11-22 14:30:00,1.46961,1.47002,1.46905,1.46998,176700001.0
2006-11-22 14:35:00,1.47004,1.47004,1.46897,1.46992,261500001.0
2006-11-22 14:40:00,1.46988,1.47016,1.46931,1.46959,207800000.0
2006-11-22 14:45:00,1.46947,1.47003,1.46923,1.46963,200800000.0
2006-11-22 14:50:00,1.46946,1.46972,1.46893,1.46893,189300000.0
2006-11-22 14:55:00,1.46924,1.46945,1.46906,1.46925,218600001.0
2006-11-22 15:00:00,1.46932,1.46972,1.46891,1.46952,210900000.0
2006-11-22 15:05:00,1.46934,1.46948,1.46891,1.46921,195700000.0
2006-11-22 15:10:00,1.46908,1.46925,1.46842,1.46848,169100000.0
2006-11-22 15:15:00,1.46849,1.46901,1.46789,1.46892,190300000.0
2006-11-22 15:20:00,1.46907,1.4698,1.46907,1.4693,143600000.0
2006-11-22 15:25:00,1.46935,1.47039,1.46919,1.47004,210000000.0
2006-11-22 15:30:00,1.47006,1.47105,1.46959,1.47045,182700000.0
2006-11-22 15:35:00,1.47041,1.47149,1.47038,1.47119,221400000.0
2006-11-22 15:40:00,1.47128,1.47141,1.47068,1.47129,200300001.0
2006-11-22 15:45:00,1.47103,1.47175,1.47055,1.47138,277700001.0
2006-11-22 15:50:00,1.47125,1.47175,1.47098,1.47105,201600002.0
2006-11-22 15:55:00,1.47113,1.47155,1.47038,1.47138,148600000.0
2006-11-22 16:00:00,1.47146,1.47182,1.47113,1.47138,186800000.0
2006-11-22 16:05:00,1.4712,1.47166,1.47117,1.47151,191000000.0
2006-11-22 16:10:00,1.47153,1.47219,1.47141,1.47219,204200001.0
2006-11-22 16:15:00,1.47194,1.47255,1.47166,1.47224,158400000.0
2006-11-22 16:20:00,1.47219,1.47227,1.47168,1.47216,178600000.0
2006-11-22 16:25:00,1.47237,1.47271,1.47196,1.47203,226400000.0
2006-11-22 16:30:00,1.47201,1.47236,1.47162,1.47215,217400000.0
2006-11-22 16:35:00,1.47224,1.4727,1.47203,1.47257,238900003.0
2006-11-22 16:40:00,1.47252,1.473,1.47226,1.4725,187500001.0
2006-11-22 16:45:00,1.47237,1.47283,1.47226,1.47283,227800002.0
2006-11-22 16:50:00,1.47289,1.47389,1.47289,1.47348,205100000.0
2006-11-22 16:55:00,1.47364,1.4737,1.47299,1.4737,186700001.0
2006-11-22 17:00:00,1.47306,1.47463,1.47306,1.47453,188900000.0
2006-11-22 17:05:00,1.47433,1.47495,1.47416,1.47483,172700000.0
2006-11-22 17:10:00,1.47465,1.47518,1.47444,1.4748,223100002.0
2006-11-22 17:15:00,1.47519,1.47545,1.47465,1.47509,226500001.0
2006-11-22 17:20:00,1.4752,1.47541,1.47449,1.47511,198400000.0
2006-11-22 17:25:00,1.47488,1.47563,1.47435,1.47514,174700001.0
2006-11-22 17:30:00,1.47524,1.47624,1.47461,1.47594,212500001.0
2006-11-22 17:35:00,1.47584,1.47584,1.47444,1.47518,214700000.0
2006-11-22 17:40:00,1.47496,1.47559,1.47489,1.47499,186600000.0
2006-11-22 17:45:00,1.47516,1.47558,1.47482,1.47523,202000000.0
2006-11-22 17:50:00,1.4752,1.47549,1.47444,1.47505,199700001.0
2006-11-22 17:55:00,1.47508,1.47603,1.47477,1.47581,213900000.0
2006-11-22 18:00:00,1.47624,1.47624,1.47532,1.47573,230700000.0
2006-11-22 18:05:00,1.47576,1.47652,1.47553,1.47634,223900001.0
2006-11-22 18:10:00,1.47621,1.47675,1.47605,1.47666,186600001.0
2006-11-22 18:15:00,1.4766,1.47697,1.47631,1.47673,173600001.0
2006-11-22 18:20:00,1.47681,1.47698,1.47653,1.47678,183200000.0
2006-11-22 18:25:00,1.47686,1.47695,1.47643,1.47666,150100000.0
2006-11-22 18:30:00,1.4766,1.47739,1.47633,1.47712,157200000.0
2006-11-22 18:35:00,1.47724,1.47724,1.47631,1.47651,227400001.0
2006-11-22 18:40:00,1.47644,1.47651,1.47587,1.47594,206900000.0
2006-11-22 18:45:00,1.47601,1.47609,1.47553,1.47567,216100001.0
2006-11-22 18:50:00,1.4758,1.47609,1.4756,1.47609,205500002.0
2006-11-22 18:55:00,1.47581,1.4759,1.47495,1.47507,197300002.0
2006-11-22 19:00:00,1.47528,1.47561,1.47481,1.47553,233100003.0
2006-11-22 19:05:00,1.47571,1.47587,1.4755,1.47564,164700000.0
2006-11-22 19:10:00,1.47576,1.47621,1.47534,1.47621,182600000.0
2006-11-22 19:15:00,1.47603,1.47609,1.47536,1.47574,202000000.0
2006-11-22 19:20:00,1.47562,1.47584,1.47533,1.47577,192000000.0
2006-11-22 19:25:00,1.47589,1.4759,1.47529,1.47576,197200000.0
2006-11-22 19:30:00,1.47589,1.47599,1.47492,1.4752,222000001.0
2006-11-22 19:35:00,1.47526,1.47549,1.47489,1.4753,143800000.0
2006-11-22 19:40:00,1.4752,1.47568,1.47499,1.47508,183600000.0
2006-11-22 19:45:00,1.47506,1.47523,1.47455,1.47459,199900001.0
2006-11-22 19:50:00,1.47477,1.47531,1.47458,1.47516,223700000.0
2006-11-22 19:55:00,1.47513,1.47542,1.47488,1.47531,177100002.0
2006-11-22 20:00:00,1.47527,1.47587,1.47524,1.47547,208000001.0
2006-11-22 20:05:00,1.47547,1.47579,1.47529,1.4755,177400000.0
2006-11-22 20:10:00,1.47518,1.47557,1.47444,1.47523,197400000.0
2006-11-22 20:15:00,1.47538,1.47546,1.47489,1.47511,181800000.0
2006-11-22 20:20:00,1.47509,1.47519,1.47474,1.4749,155700001.0
2006-11-22 20:25:00,1.47524,1.47539,1.47482,1.47523,200100000.0
2006-11-22 20:30:00,1.47531,1.47578,1.47474,1.47563,173300000.0
2006-11-22 20:35:00,1.47553,1.47607,1.47544,1.47562,193300000.0
2006-11-22 20:40:00,1.4757,1.47613,1.47559,1.47594,271500001.0
2006-11-22 20:45:00,1.47578,1.4761,1.47566,1.4759,174000000.0
2006-11-22 20:50:00,1.4758,1.47597,1.47526,1.47548,233300001.0
2006-11-22 20:55:00,1.47543,1.4756,1.47529,1.47534,172200000.0
2006-11-22 21:00:00,1.47525,1.47584,1.47507,1.4757,169800000.0
2006-11-22 21:05:00,1.47543,1.47575,1.47543,1.47565,172200000.0
2006-11-22 21:10:00,1.47568,1.47596,1.47536,1.47546,222000000.0
2006-11-22 21:15:00,1.47538,1.47606,1.47531,1.47576,180400000.0
2006-11-22 21:20:00,1.47591,1.47634,1.47563,1.47607,243500000.0
2006-11-22 21:25:00,1.47601,1.47621,1.47559,1.47604,195500000.0
2006-11-22 21:30:00,1.4761,1.47627,1.47583,1.47627,160800000.0
2006-11-22 21:35:00,1.47631,1.47653,1.47601,1.4763,144000000.0
2006-11-22 21:40:00,1.47604,1.47635,1.47597,1.47603,163200000.0
2006-11-22 21:45:00,1.47596,1.47612,1.47553,1.47588,180900000.0
2006-11-22 21:50:00,1.47592,1.47592,1.47535,1.47552,217600000.0
2006-11-22 21:55:00,1.47541,1.47562,1.47511,1.47529,216300001.0
2006-11-22 22:00:00,1.47539,1.4756,1.47506,1.47516,193500000.0
2006-11-22 22:05:00,1.47526,1.47551,1.47503,1.47533,180400000.0
2006-11-22 22:10:00,1.47544,1.47592,1.47538,1.47565,179400000.0
2006-11-22 22:15:00,1.47574,1.47591,1.47547,1.4755,170600000.0
2006-11-22 22:20:00,1.47552,1.47577,1.47507,1.47532,183200000.0
2006-11-22 22:25:00,1.47523,1.47557,1.4748,1.47541,196200000.0
2006-11-22 22:30:00,1.47543,1.4768,1.47478,1.4767,318100005.0
2006-11-22 22:35:00,1.47537,1.47559,1.47454,1.47543,199900000.0
2006-11-22 22:40:00,1.47544,1.47553,1.47499,1.4752,198700001.0
2006-11-22 22:45:00,1.4766,1.4769,1.4748,1.47488,170300000.0
2006-11-22 22:50:00,1.4748,1.47504,1.47457,1.47474,176000000.0
2006-11-22 22:55:00,1.47509,1.4768,1.4748,1.47528,179000000.0
2006-11-22 23:00:00,1.47528,1.4764,1.47482,1.47517,186300000.0
2006-11-22 23:05:00,1.47521,1.476,1.47499,1.4757,232200001.0
2006-11-22 23:10:00,1.4753,1.47584,1.47477,1.47555,202600000.0
2006-11-22 23:15:00,1.47541,1.4774,1.47477,1.47561,250600002.0
2006-11-22 23:20:00,1.4757,1.47633,1.47519,1.47604,194100000.0
2006-11-22 23:25:00,1.4762,1.47658,1.4761,1.47637,287900001.0
2006-11-22 23:30:00,1.47628,1.47686,1.4762,1.47665,176000001.0
2006-11-22 23:35:00,1.47669,1.47669,1.47626,1.47637,157800000.0
2006-11-22 23:40:00,1.47664,1.47676,1.47577,1.47674,169800000.0
2006-11-22 23:45:00,1.47665,1.47705,1.47644,1.47681,210700000.0
2006-11-22 23:50:00,1.47675,1.47692,1.47585,1.47585,184200001.0
2006-11-22 23:55:00,1.47633,1.47681,1.47629,1.47647,199000000.0
2006-11-23 00:00:00,1.47678,1.47695,1.47604,1.47666,228100000.0
2006-11-23 00:05:00,1.47657,1.47665,1.4762,1.47633,205800000.0
2006-11-23 00:10:00,1.47656,1.47739,1.47648,1.47706,164600001.0
2006-11-23 00:15:00,1.47703,1.4782,1.47703,1.47795,184600000.0
2006-11-23 00:20:00,1.47795,1.47811,1.47743,1.47802,189800000.0
2006-11-23 00:25:00,1.47807,1.47825,1.47738,1.47743,231000000.0
2006-11-23 00:30:00,1.47719,1.4782,1.47719,1.47782,204100001.0
2006-11-23 00:35:00,1.47818,1.47831,1.47784,1.47799,189100001.0
2006-11-23 00:40:00,1.478,1.4781,1.47736,1.47782,185800000.0
2006-11-23 00:45:00,1.47786,1.47807,1.47728,1.47749,199600001.0
2006-11-23 00:50:00,1.4773,1.47785,1.47725,1.47759,188400000.0
2006-11-23 00:55:00,1.47756,1.47784,1.47717,1.47774,172600000.0
2006-11-23 01:00:00,1.47778,1.47792,1.4771,1.47772,221700001.0
2006-11-23 01:05:00,1.47773,1.47786,1.47719,1.47769,218300002.0
2006-11-23 01:10:00,1.47741,1.47772,1.47703,1.47757,204400000.0
2006-11-23 01:15:00,1.4775,1.4779,1.4769,1.4769,245900001.0
2006-11-23 01:20:00,1.47775,1.47794,1.476,1.476,211600000.0
2006-11-23 01:25:00,1.47789,1.47802,1.47746,1.4777,189000000.0
2006-11-23 01:30:00,1.47784,1.47799,1.47737,1.47774,171200000.0
2006-11-23 01:35:00,1.47779,1.47794,1.47741,1.47777,197500000.0
2006-11-23 01:40:00,1.47771,1.47775,1.47703,1.47753,205700000.0
2006-11-23 01:45:00,1.47748,1.47778,1.47686,1.47728,200400001.0
2006-11-23 01:50:00,1.47724,1.47779,1.47693,1.47744,178700001.0
2006-11-23 01:55:00,1.47731,1.47747,1.47677,1.47731,149500000.0
2006-11-23 02:00:00,1.47702,1.47746,1.47682,1.47709,325200001.0
2006-11-23 02:05:00,1.47709,1.47729,1.47675,1.47708,564700000.0
2006-11-23 02:10:00,1.47676,1.4771,1.47661,1.47703,417600000.0
2006-11-23 02:15:00,1.47686,1.47726,1.47647,1.47648,618900004.0
2006-11-23 02:20:00,1.47654,1.47683,1.47583,1.47598,163200000.0
2006-11-23 02:25:00,1.47591,1.47604,1.47553,1.47581,365200000.0
2006-11-23 02:30:00,1.47595,1.47637,1.47564,1.47635,396100001.0
2006-11-23 02:35:00,1.47636,1.47641,1.47579,1.47628,291000002.0
2006-11-23 02:40:00,1.4765,1.47678,1.47649,1.47667,160700000.0
2006-11-23 02:45:00,1.4762,1.47688,1.47597,1.47644,566300001.0
2006-11-23 02:50:00,1.47677,1.4769,1.47614,1.47669,278400002.0
2006-11-23 02:55:00,1.47697,1.47697,1.47637,1.4765,276700000.0
2006-11-23 03:00:00,1.4766,1.47748,1.47653,1.47706,312900001.0
2006-11-23 03:05:00,1.47696,1.47767,1.47687,1.47758,313300000.0
2006-11-23 03:10:00,1.477,1.47771,1.47699,1.4776,169100000.0
2006-11-23 03:15:00,1.47732,1.47766,1.47701,1.47758,170400000.0
2006-11-23 03:20:00,1.47713,1.47761,1.47691,1.47708,297000001.0
2006-11-23 03:25:00,1.47756,1.47756,1.4769,1.4771,356100001.0
2006-11-23 03:30:00,1.47709,1.47748,1.47689,1.47697,202100000.0
2006-11-23 03:35:00,1.47712,1.47756,1.47691,1.47705,194500000.0
2006-11-23 03:40:00,1.47702,1.47763,1.477,1.47735,298800000.0
2006-11-23 03:45:00,1.47722,1.47794,1.47717,1.47728,200900000.0
2006-11-23 03:50:00,1.47762,1.47785,1.47672,1.4768,306400001.0
2006-11-23 03:55:00,1.47713,1.47737,1.47639,1.47679,634300002.0
2006-11-23 04:00:00,1.47674,1.47696,1.47628,1.47632,535300000.0
2006-11-23 04:05:00,1.47627,1.47711,1.47627,1.47663,495400000.0
2006-11-23 04:10:00,1.47656,1.47686,1.47627,1.47673,375300000.0
2006-11-23 04:15:00,1.47664,1.47709,1.4765,1.47653,447500000.0
2006-11-23 04:20:00,1.47645,1.47659,1.47592,1.47606,453300001.0
2006-11-23 04:25:00,1.47598,1.47652,1.47587,1.47632,483100001.0
2006-11-23 04:30:00,1.47592,1.47659,1.47587,1.47628,204000001.0
2006-11-23 04:35:00,1.47619,1.47647,1.47564,1.47605,522700003.0
2006-11-23 04:40:00,1.47607,1.47655,1.47598,1.47647,253500001.0
2006-11-23 04:45:00,1.47633,1.47639,1.47582,1.47593,346700001.0
2006-11-23 04:50:00,1.47628,1.47666,1.47586,1.47586,207700000.0
2006-11-23 04:55:00,1.47615,1.47627,1.47574,1.4758,250200000.0
2006-11-23 05:00:00,1.47619,1.47624,1.4757,1.47597,535400001.0
2006-11-23 05:05:00,1.47591,1.47624,1.47553,1.47564,1166500002.0
2006-11-23 05:10:00,1.47577,1.47586,1.47519,1.47523,864200000.0
2006-11-23 05:15:00,1.47534,1.47587,1.47514,1.47527,888700001.0
2006-11-23 05:20:00,1.47527,1.4757,1.47519,1.47555,1090200003.0
2006-11-23 05:25:00,1.47583,1.4761,1.47552,1.4756,937700001.0
2006-11-23 05:30:00,1.4756,1.47607,1.4755,1.47565,779100000.0
2006-11-23 05:35:00,1.47584,1.47615,1.47553,1.47608,674200001.0
2006-11-23 05:40:00,1.476,1.47633,1.4758,1.4761,747900002.0
2006-11-23 05:45:00,1.47618,1.47668,1.47608,1.47618,972900003.0
2006-11-23 05:50:00,1.47622,1.47667,1.47592,1.4762,827200002.0
2006-11-23 05:55:00,1.47609,1.47619,1.47567,1.47571,752900000.0
2006-11-23 06:00:00,1.47579,1.47589,1.47555,1.47572,819100002.0
2006-11-23 06:05:00,1.47575,1.47609,1.47556,1.47576,1824100003.0
2006-11-23 06:10:00,1.47587,1.47606,1.4756,1.47582,1674100003.0
2006-11-23 06:15:00,1.47582,1.47596,1.47554,1.47596,963700002.0
2006-11-23 06:20:00,1.47595,1.47639,1.4758,1.47628,1419200004.0
2006-11-23 06:25:00,1.47621,1.47632,1.47601,1.47607,1399100006.0
2006-11-23 06:30:00,1.47604,1.47644,1.47601,1.47633,1098000002.0
2006-11-23 06:35:00,1.47621,1.47672,1.47621,1.47633,541400000.0
2006-11-23 06:40:00,1.47621,1.47645,1.47588,1.4763,1150800001.0
2006-11-23 06:45:00,1.47632,1.47666,1.47625,1.47636,1069400004.0
2006-11-23 06:50:00,1.47645,1.47674,1.4758,1.47634,1269800002.0
2006-11-23 06:55:00,1.47636,1.47675,1.47629,1.47657,1011600001.0
2006-11-23 07:00:00,1.47672,1.47677,1.47627,1.47657,1301300002.0
2006-11-23 07:05:00,1.47672,1.4768,1.47639,1.47665,1019800005.0
2006-11-23 07:10:00,1.47656,1.47659,1.47623,1.47629,1889900003.0
2006-11-23 07:15:00,1.47648,1.47667,1.47595,1.47627,1472800003.0
2006-11-23 07:20:00,1.47622,1.47645,1.47608,1.47612,1729000003.0
2006-11-23 07:25:00,1.47614,1.47648,1.4757,1.47623,1219800003.0
2006-11-23 07:30:00,1.47617,1.47638,1.47584,1.47608,1916200000.0
2006-11-23 07:35:00,1.47602,1.4762,1.47585,1.47619,1212100005.0
2006-11-23 07:40:00,1.47611,1.4764,1.47547,1.47607,1782200003.0
2006-11-23 07:45:00,1.47578,1.47633,1.47576,1.47612,2993100005.0
2006-11-23 07:50:00,1.47607,1.4763,1.47575,1.47597,2590900003.0
2006-11-23 07:55:00,1.47598,1.47637,1.47577,1.47602,2832500002.0
2006-11-23 08:00:00,1.47606,1.4763,1.47589,1.47626,2042600006.0
2006-11-23 08:05:00,1.47631,1.47632,1.47576,1.47606,2379800003.0
2006-11-23 08:10:00,1.47609,1.47644,1.47582,1.47584,1619900004.0
2006-11-23 08:15:00,1.47573,1.47604,1.4755,1.47601,1318800005.0
2006-11-23 08:20:00,1.47587,1.47611,1.47558,1.47568,1860600006.0
2006-11-23 08:25:00,1.47586,1.4768,1.47569,1.476,2184100006.0
2006-11-23 08:30:00,1.47593,1.47624,1.47575,1.47578,1790600004.0
2006-11-23 08:35:00,1.4758,1.47619,1.47572,1.47599,2250300003.0
2006-11-23 08:40:00,1.47595,1.47643,1.4759,1.47612,1970100005.0
2006-11-23 08:45:00,1.47617,1.47702,1.47591,1.47688,2733200007.0
2006-11-23 08:50:00,1.47697,1.47697,1.47617,1.47637,2875800004.0
2006-11-23 08:55:00,1.47652,1.47689,1.47611,1.47671,2464700005.0
2006-11-23 09:00:00,1.47669,1.47712,1.47643,1.47695,2750600006.0
2006-11-23 09:05:00,1.47696,1.4772,1.47653,1.47682,2073500005.0
2006-11-23 09:10:00,1.47676,1.47718,1.47652,1.4771,2356500009.0
2006-11-23 09:15:00,1.47709,1.47755,1.47683,1.4773,2121800006.0
2006-11-23 09:20:00,1.47729,1.47755,1.47724,1.47724,1643300004.0
2006-11-23 09:25:00,1.47722,1.47742,1.47679,1.47695,2230800004.0
2006-11-23 09:30:00,1.47691,1.47716,1.4767,1.47706,2143400002.0
2006-11-23 09:35:00,1.47697,1.47758,1.47697,1.47714,1916700005.0
2006-11-23 09:40:00,1.47705,1.47716,1.47656,1.4767,2117000009.0
2006-11-23 09:45:00,1.47699,1.4772,1.47675,1.47704,2232200004.0
2006-11-23 09:50:00,1.47697,1.47697,1.47632,1.47664,2296000002.0
2006-11-23 09:55:00,1.47663,1.47733,1.47657,1.47712,2920300005.0
2006-11-23 10:00:00,1.47722,1.47731,1.47668,1.47726,2291600004.0
2006-11-23 10:05:00,1.47707,1.47774,1.47685,1.47738,2413500005.0
2006-11-23 10:10:00,1.47749,1.47813,1.4771,1.47754,2251800002.0
2006-11-23 10:15:00,1.47738,1.47747,1.47669,1.477,2090600006.0
2006-11-23 10:20:00,1.47698,1.47707,1.47604,1.47604,2253600007.0
2006-11-23 10:25:00,1.47614,1.47714,1.47583,1.47707,2597100003.0
2006-11-23 10:30:00,1.47696,1.47705,1.47592,1.47659,2581100004.0
2006-11-23 10:35:00,1.47663,1.47682,1.47629,1.47646,2358500009.0
2006-11-23 10:40:00,1.47636,1.47658,1.47597,1.47633,2367800004.0
2006-11-23 10:45:00,1.47643,1.47643,1.47544,1.47575,2261000014.0
2006-11-23 10:50:00,1.47571,1.4765,1.47556,1.47641,2071000002.0
2006-11-23 10:55:00,1.47638,1.47699,1.47607,1.47672,2590000003.0
2006-11-23 11:00:00,1.47672,1.47802,1.47658,1.47704,2324200005.0
2006-11-23 11:05:00,1.47721,1.47849,1.47721,1.47818,2126500002.0
2006-11-23 11:10:00,1.47838,1.47903,1.47825,1.47831,2527800004.0
2006-11-23 11:15:00,1.47825,1.47878,1.47802,1.47848,2120900005.0
2006-11-23 11:20:00,1.47839,1.47883,1.47809,1.47824,2723600007.0
2006-11-23 11:25:00,1.47831,1.47863,1.47779,1.47829,2409000006.0
2006-11-23 11:30:00,1.47831,1.4789,1.47816,1.47864,2540700005.0
2006-11-23 11:35:00,1.47876,1.47902,1.47831,1.47838,2901000006.0
2006-11-23 11:40:00,1.47847,1.47881,1.47818,1.47836,3151300008.0
2006-11-23 11:45:00,1.47855,1.47899,1.47833,1.47872,2555800005.0
2006-11-23 11:50:00,1.47872,1.47908,1.47814,1.47835,1240300002.0
2006-11-23 11:55:00,1.47873,1.47893,1.47836,1.47863,2220600001.0
2006-11-23 12:00:00,1.47873,1.47884,1.47836,1.47856,2115600004.0
2006-11-23 12:05:00,1.47875,1.47886,1.47828,1.47858,1948000002.0
2006-11-23 12:10:00,1.47861,1.47947,1.47846,1.47911,1891500000.0
2006-11-23 12:15:00,1.47898,1.47917,1.47857,1.47885,1570600001.0
2006-11-23 12:20:00,1.47876,1.47918,1.47852,1.47878,2195400004.0
2006-11-23 12:25:00,1.47893,1.47938,1.47874,1.4791,2624000005.0
2006-11-23 12:30:00,1.47924,1.47937,1.47837,1.47853,2581300004.0
2006-11-23 12:35:00,1.47866,1.47901,1.47825,1.47892,2718200010.0
2006-11-23 12:40:00,1.47892,1.47904,1.47849,1.47871,2093700007.0
2006-11-23 12:45:00,1.47885,1.47926,1.47847,1.47861,2185700003.0
2006-11-23 12:50:00,1.47868,1.47939,1.47834,1.47926,2004400006.0
2006-11-23 12:55:00,1.47946,1.47952,1.47869,1.47897,2391400006.0
2006-11-23 13:00:00,1.47897,1.4791,1.47843,1.47873,1709100003.0
2006-11-23 13:05:00,1.47868,1.4787,1.47619,1.47744,1399300004.0
2006-11-23 13:10:00,1.47748,1.47795,1.47714,1.47795,1674500007.0
2006-11-23 13:15:00,1.478,1.47836,1.47752,1.47772,1247100001.0
2006-11-23 13:20:00,1.47768,1.47802,1.47758,1.47785,1106700001.0
2006-11-23 13:25:00,1.47785,1.47821,1.47777,1.47797,1810000004.0
2006-11-23 13:30:00,1.47788,1.47788,1.47662,1.47676,2024600007.0
2006-11-23 13:35:00,1.47699,1.47763,1.47693,1.47752,2006400003.0
2006-11-23 13:40:00,1.47741,1.47819,1.47716,1.47819,1181100002.0
2006-11-23 13:45:00,1.47823,1.47848,1.47798,1.47831,1802300005.0
2006-11-23 13:50:00,1.47831,1.4785,1.47775,1.47804,1933000001.0
2006-11-23 13:55:00,1.47805,1.4783,1.47756,1.47784,1724400007.0
2006-11-23 14:00:00,1.47776,1.4779,1.47732,1.4774,1844500006.0
2006-11-23 14:05:00,1.4775,1.4778,1.47731,1.47741,1617600002.0
2006-11-23 14:10:00,1.47752,1.4778,1.47738,1.47764,1000600002.0
2006-11-23 14:15:00,1.47769,1.47793,1.47744,1.47769,1974100005.0
2006-11-23 14:20:00,1.47786,1.4787,1.47786,1.47835,1890000004.0
2006-11-23 14:25:00,1.47842,1.47891,1.47796,1.47839,1641400003.0
2006-11-23 14:30:00,1.47844,1.47851,1.47787,1.47839,184300000.0
2006-11-23 14:35:00,1.47851,1.47881,1.47814,1.47864,171200000.0
2006-11-23 14:40:00,1.4786,1.47938,1.47805,1.47932,203900001.0
2006-11-23 14:45:00,1.47913,1.47958,1.47898,1.47935,194000000.0
2006-11-23 14:50:00,1.47917,1.47951,1.47896,1.47901,172900000.0
2006-11-23 14:55:00,1.47927,1.47944,1.479,1.47907,170700000.0
2006-11-23 15:00:00,1.47901,1.47916,1.47645,1.47712,226400002.0
2006-11-23 15:05:00,1.4772,1.47724,1.47643,1.47665,217200000.0
2006-11-23 15:10:00,1.47672,1.4769,1.47634,1.47634,203900000.0
2006-11-23 15:15:00,1.47651,1.47707,1.47611,1.47682,190500000.0
2006-11-23 15:20:00,1.47688,1.47758,1.47688,1.47745,205400002.0
2006-11-23 15:25:00,1.47745,1.47763,1.47709,1.47709,170000000.0
2006-11-23 15:30:00,1.47717,1.4774,1.47684,1.47706,184400000.0
2006-11-23 15:35:00,1.47704,1.4771,1.47657,1.4771,210000000.0
2006-11-23 15:40:00,1.47745,1.47833,1.47728,1.4782,180600000.0
2006-11-23 15:45:00,1.47812,1.47843,1.4779,1.47839,248800001.0
2006-11-23 15:50:00,1.47822,1.47836,1.47801,1.47801,195200000.0
2006-11-23 15:55:00,1.47818,1.47835,1.47773,1.47782,163800000.0
2006-11-23 16:00:00,1.47813,1.47832,1.47786,1.47821,169000001.0
2006-11-23 16:05:00,1.47828,1.47857,1.47813,1.47834,182700000.0
2006-11-23 16:10:00,1.47834,1.47854,1.47777,1.47853,177800000.0
2006-11-23 16:15:00,1.47835,1.47887,1.47829,1.47875,156900000.0
2006-11-23 16:20:00,1.47861,1.47882,1.47838,1.47847,178000000.0
2006-11-23 16:25:00,1.47851,1.47851,1.47776,1.47846,205700000.0
2006-11-23 16:30:00,1.47839,1.47856,1.47793,1.47829,247800002.0
2006-11-23 16:35:00,1.47832,1.47859,1.47798,1.47845,217400000.0
2006-11-23 16:40:00,1.47842,1.47941,1.47829,1.47941,202900002.0
2006-11-23 16:45:00,1.47944,1.48018,1.47934,1.47998,225800000.0
2006-11-23 16:50:00,1.47995,1.47995,1.47928,1.47965,214400001.0
2006-11-23 16:55:00,1.4798,1.47995,1.47933,1.47995,179300000.0
2006-11-23 17:00:00,1.47954,1.48016,1.47949,1.47972,269900000.0
2006-11-23 17:05:00,1.47971,1.47995,1.47912,1.47947,171500000.0
2006-11-23 17:10:00,1.4794,1.47969,1.47919,1.47919,219600001.0
2006-11-23 17:15:00,1.47943,1.47943,1.47845,1.47915,191900000.0
2006-11-23 17:20:00,1.47909,1.47928,1.47857,1.47912,174000000.0
2006-11-23 17:25:00,1.47901,1.47942,1.4785,1.4785,183700000.0
2006-11-23 17:30:00,1.47855,1.47895,1.47777,1.47813,197400001.0
2006-11-23 17:35:00,1.47822,1.47847,1.47746,1.47801,204900001.0
2006-11-23 17:40:00,1.47799,1.47833,1.47778,1.4778,187500000.0
2006-11-23 17:45:00,1.47794,1.4785,1.47782,1.4784,194700000.0
2006-11-23 17:50:00,1.47834,1.47841,1.47771,1.47814,152200000.0
2006-11-23 17:55:00,1.47816,1.47905,1.47761,1.47871,215500000.0
2006-11-23 18:00:00,1.47884,1.47884,1.47794,1.47811,206900000.0
2006-11-23 18:05:00,1.47823,1.47828,1.47779,1.47806,203500000.0
2006-11-23 18:10:00,1.4781,1.47855,1.47786,1.47844,184800000.0
2006-11-23 18:15:00,1.4781,1.47885,1.47797,1.47846,224400000.0
2006-11-23 18:20:00,1.47838,1.47895,1.47824,1.47826,180200000.0
2006-11-23 18:25:00,1.47877,1.47945,1.47867,1.47909,184700000.0
2006-11-23 18:30:00,1.47897,1.47901,1.47788,1.47818,191200001.0
2006-11-23 18:35:00,1.4782,1.47824,1.47784,1.47798,205800001.0
2006-11-23 18:40:00,1.47787,1.47787,1.47718,1.47728,213600002.0
2006-11-23 18:45:00,1.47753,1.47772,1.47726,1.47755,160900000.0
2006-11-23 18:50:00,1.4777,1.47861,1.47756,1.47861,226300000.0
2006-11-23 18:55:00,1.47845,1.47867,1.47795,1.47833,192900002.0
2006-11-23 19:00:00,1.47835,1.47878,1.47786,1.47864,236400000.0
2006-11-23 19:05:00,1.47873,1.47873,1.47787,1.47819,196200001.0
2006-11-23 19:10:00,1.47827,1.47855,1.47775,1.47855,215700001.0
2006-11-23 19:15:00,1.47841,1.47897,1.47808,1.47886,152500000.0
2006-11-23 19:20:00,1.47887,1.47941,1.47872,1.47928,180600000.0
2006-11-23 19:25:00,1.47938,1.47938,1.47835,1.47884,149500000.0
2006-11-23 19:30:00,1.4789,1.47893,1.47868,1.47878,156200000.0
2006-11-23 19:35:00,1.47871,1.47909,1.47841,1.47907,205900001.0
2006-11-23 19:40:00,1.47893,1.47911,1.47833,1.4786,195400000.0
2006-11-23 19:45:00,1.47849,1.4788,1.47812,1.47842,198700001.0
2006-11-23 19:50:00,1.47888,1.47902,1.47851,1.47882,199900001.0
2006-11-23 19:55:00,1.47875,1.4789,1.4782,1.47822,177100000.0
2006-11-23 20:00:00,1.47824,1.4786,1.47805,1.47832,212600000.0
2006-11-23 20:05:00,1.47825,1.47835,1.47776,1.47822,164700000.0
2006-11-23 20:10:00,1.47798,1.4785,1.47707,1.47757,232800000.0
2006-11-23 20:15:00,1.47765,1.47768,1.47729,1.47763,239800000.0
2006-11-23 20:20:00,1.47769,1.47789,1.47741,1.47755,192000001.0
2006-11-23 20:25:00,1.4777,1.47788,1.47732,1.47773,240800001.0
2006-11-23 20:30:00,1.47781,1.47783,1.4773,1.47769,205300000.0
2006-11-23 20:35:00,1.47751,1.47766,1.47704,1.47723,236000000.0
2006-11-23 20:40:00,1.47726,1.47754,1.47699,1.47721,273200001.0
2006-11-23 20:45:00,1.47702,1.47746,1.47695,1.47746,162400000.0
2006-11-23 20:50:00,1.47744,1.47762,1.4771,1.47734,192300001.0
2006-11-23 20:55:00,1.47737,1.47772,1.47729,1.47759,190600000.0
2006-11-23 21:00:00,1.47762,1.47794,1.4772,1.47765,159000001.0
2006-11-23 21:05:00,1.4775,1.47783,1.47742,1.47767,196200000.0
2006-11-23 21:10:00,1.47746,1.4782,1.47723,1.47752,215100000.0
2006-11-23 21:15:00,1.47754,1.47794,1.47677,1.4775,204400000.0
2006-11-23 21:20:00,1.47749,1.47796,1.47697,1.47769,161600001.0
2006-11-23 21:25:00,1.47774,1.47795,1.4775,1.47773,169300000.0
2006-11-23 21:30:00,1.47777,1.47781,1.47748,1.47761,120600000.0
2006-11-23 21:35:00,1.4776,1.4779,1.47731,1.47767,153900000.0
2006-11-23 21:40:00,1.47758,1.47798,1.47749,1.47783,156700000.0
2006-11-23 21:45:00,1.47794,1.47814,1.47773,1.47794,207000000.0
2006-11-23 21:50:00,1.47798,1.47822,1.47772,1.47803,212200000.0
2006-11-23 21:55:00,1.47805,1.47849,1.47785,1.47807,201800000.0
2006-11-23 22:00:00,1.47829,1.47844,1.4765,1.4782,212400000.0
2006-11-23 22:05:00,1.4784,1.4784,1.47766,1.47818,192500001.0
2006-11-23 22:10:00,1.47829,1.47841,1.477,1.4775,220900000.0
2006-11-23 22:15:00,1.47828,1.47872,1.47816,1.47864,168600000.0
2006-11-23 22:20:00,1.47868,1.47882,1.47824,1.4788,195700000.0
2006-11-23 22:25:00,1.47862,1.47867,1.47807,1.47818,196400000.0
2006-11-23 22:30:00,1.47799,1.4781,1.4774,1.47785,242700000.0
2006-11-23 22:35:00,1.47808,1.47812,1.47702,1.47732,184600000.0
2006-11-23 22:40:00,1.4775,1.47765,1.47719,1.47734,194700000.0
2006-11-23 22:45:00,1.47725,1.47734,1.47686,1.4771,179500001.0
2006-11-23 22:50:00,1.47711,1.47723,1.47674,1.47695,183200000.0
2006-11-23 22:55:00,1.47715,1.47715,1.47651,1.47678,164800000.0
2006-11-23 23:00:00,1.47673,1.47725,1.47661,1.47719,188700000.0
2006-11-23 23:05:00,1.47708,1.4781,1.47708,1.47781,163200000.0
2006-11-23 23:10:00,1.47763,1.47768,1.47667,1.47715,238600001.0
2006-11-23 23:15:00,1.47716,1.4776,1.47663,1.47702,244800000.0
2006-11-23 23:20:00,1.47716,1.47758,1.47685,1.47699,190400000.0
2006-11-23 23:25:00,1.47709,1.47745,1.47651,1.47731,258000002.0
2006-11-23 23:30:00,1.4772,1.47761,1.4772,1.47735,165800000.0
2006-11-23 23:35:00,1.47757,1.47764,1.47737,1.47758,150100000.0
2006-11-23 23:40:00,1.47789,1.47816,1.47718,1.47809,186500000.0
2006-11-23 23:45:00,1.47798,1.47823,1.47742,1.4779,203400000.0
2006-11-23 23:50:00,1.47793,1.4783,1.47755,1.47755,192600000.0
2006-11-23 23:55:00,1.47809,1.47825,1.47747,1.47752,168000000.0
2006-11-24 00:00:00,1.47755,1.47871,1.47701,1.47857,209600000.0
2006-11-24 00:05:00,1.47861,1.47871,1.47803,1.47833,181000000.0
2006-11-24 00:10:00,1.47876,1.47877,1.47814,1.4787,150400000.0
2006-11-24 00:15:00,1.47836,1.47893,1.47836,1.47887,178100000.0
2006-11-24 00:20:00,1.47899,1.4791,1.47834,1.47889,192800002.0
2006-11-24 00:25:00,1.47866,1.47903,1.4786,1.47891,229300000.0
2006-11-24 00:30:00,1.47865,1.47905,1.47851,1.47858,157400000.0
2006-11-24 00:35:00,1.47896,1.47907,1.47835,1.47859,191700000.0
2006-11-24 00:40:00,1.47866,1.47877,1.47823,1.47847,189400001.0
2006-11-24 00:45:00,1.47851,1.47853,1.47799,1.4782,224300002.0
2006-11-24 00:50:00,1.47825,1.47845,1.47803,1.47844,170900000.0
2006-11-24 00:55:00,1.47841,1.4789,1.47795,1.4786,228400002.0
2006-11-24 01:00:00,1.47882,1.47882,1.47834,1.4785,161400000.0
2006-11-24 01:05:00,1.47855,1.47885,1.4782,1.47847,204000000.0
2006-11-24 01:10:00,1.47839,1.47853,1.4779,1.47825,142600000.0
2006-11-24 01:15:00,1.47822,1.47846,1.47792,1.47835,214400002.0
2006-11-24 01:20:00,1.47841,1.4788,1.47766,1.4783,205900000.0
2006-11-24 01:25:00,1.47812,1.47836,1.47781,1.47817,233900001.0
2006-11-24 01:30:00,1.47822,1.47848,1.4776,1.47803,154200001.0
2006-11-24 01:35:00,1.47807,1.47828,1.47774,1.47806,195500000.0
2006-11-24 01:40:00,1.47797,1.47841,1.47773,1.47799,165300000.0
2006-11-24 01:45:00,1.47806,1.47843,1.47777,1.47821,170800001.0
2006-11-24 01:50:00,1.47829,1.47865,1.47795,1.47852,189400000.0
2006-11-24 01:55:00,1.4791,1.4796,1.47843,1.4787,227800002.0
2006-11-24 02:00:00,1.47857,1.47911,1.47829,1.47895,331700000.0
2006-11-24 02:05:00,1.47892,1.47907,1.47836,1.47896,581700001.0
2006-11-24 02:10:00,1.47855,1.47889,1.47834,1.47865,413100000.0
2006-11-24 02:15:00,1.47863,1.47893,1.47786,1.47828,566800001.0
2006-11-24 02:20:00,1.47847,1.47889,1.47819,1.47845,224600001.0
2006-11-24 02:25:00,1.47841,1.47888,1.47833,1.47867,345900000.0
2006-11-24 02:30:00,1.4787,1.47877,1.47817,1.47873,442600001.0
2006-11-24 02:35:00,1.47894,1.47916,1.47868,1.47898,289200001.0
2006-11-24 02:40:00,1.47906,1.47954,1.47869,1.47954,157500000.0
2006-11-24 02:45:00,1.47908,1.4796,1.47881,1.47914,576600001.0
2006-11-24 02:50:00,1.47934,1.47952,1.47887,1.47929,326500001.0
2006-11-24 02:55:00,1.47926,1.47929,1.47862,1.47892,260800001.0
2006-11-24 03:00:00,1.47905,1.47963,1.47892,1.47928,313800001.0
2006-11-24 03:05:00,1.47902,1.47933,1.47861,1.47927,327800000.0
2006-11-24 03:10:00,1.47886,1.4794,1.47882,1.47935,189900002.0
2006-11-24 03:15:00,1.47909,1.47957,1.47898,1.47933,183100000.0
2006-11-24 03:20:00,1.47869,1.47925,1.47866,1.47893,281400001.0
2006-11-24 03:25:00,1.47943,1.47943,1.47874,1.47891,297600000.0
2006-11-24 03:30:00,1.47891,1.4796,1.47876,1.47903,165600000.0
2006-11-24 03:35:00,1.4791,1.47953,1.47892,1.47905,275300001.0
2006-11-24 03:40:00,1.47896,1.47959,1.47896,1.47941,381700001.0
2006-11-24 03:45:00,1.47937,1.47962,1.47873,1.47876,176100001.0
2006-11-24 03:50:00,1.47911,1.47943,1.47892,1.47906,383200002.0
2006-11-24 03:55:00,1.47956,1.4799,1.47881,1.47953,583600003.0
2006-11-24 04:00:00,1.47939,1.47981,1.47904,1.47917,585500002.0
2006-11-24 04:05:00,1.47885,1.47953,1.47873,1.47944,505200001.0
2006-11-24 04:10:00,1.47935,1.4794,1.47887,1.47897,386000000.0
2006-11-24 04:15:00,1.47893,1.47916,1.47852,1.47852,390300001.0
2006-11-24 04:20:00,1.47841,1.47864,1.47758,1.4777,432800001.0
2006-11-24 04:25:00,1.47772,1.4784,1.47719,1.4775,578100004.0
2006-11-24 04:30:00,1.4772,1.47781,1.47666,1.47696,247900000.0
2006-11-24 04:35:00,1.47686,1.47725,1.4763,1.47661,483300001.0
2006-11-24 04:40:00,1.47644,1.4771,1.47639,1.47704,237200000.0
2006-11-24 04:45:00,1.47694,1.47733,1.47647,1.47677,332400001.0
2006-11-24 04:50:00,1.47711,1.4775,1.47669,1.4774,221000000.0
2006-11-24 04:55:00,1.47698,1.477,1.47636,1.47656,265800000.0
2006-11-24 05:00:00,1.47698,1.47711,1.47611,1.47627,571500003.0
2006-11-24 05:05:00,1.47626,1.47664,1.4761,1.47632,1125000001.0
2006-11-24 05:10:00,1.47638,1.47668,1.47631,1.47634,911900003.0
2006-11-24 05:15:00,1.47646,1.47697,1.47637,1.47646,923300001.0
2006-11-24 05:20:00,1.47645,1.47673,1.47622,1.47632,1007400000.0
2006-11-24 05:25:00,1.47646,1.47685,1.47615,1.47682,989700002.0
2006-11-24 05:30:00,1.47685,1.47754,1.47643,1.47707,859600003.0
2006-11-24 05:35:00,1.47732,1.47762,1.47698,1.47736,702600001.0
2006-11-24 05:40:00,1.47712,1.47747,1.47681,1.47719,800300000.0
2006-11-24 05:45:00,1.47721,1.47754,1.47714,1.47719,1012900005.0
2006-11-24 05:50:00,1.47726,1.47773,1.47723,1.47765,921500004.0
2006-11-24 05:55:00,1.47739,1.47756,1.477,1.47707,710000000.0
2006-11-24 06:00:00,1.47712,1.47731,1.47686,1.47698,868500001.0
2006-11-24 06:05:00,1.47703,1.47745,1.47697,1.47728,1840200005.0
2006-11-24 06:10:00,1.4774,1.47779,1.47722,1.47751,1783000003.0
2006-11-24 06:15:00,1.47751,1.47758,1.47727,1.47741,723600000.0
2006-11-24 06:20:00,1.47737,1.47753,1.47714,1.47741,1329900003.0
2006-11-24 06:25:00,1.4773,1.47735,1.47671,1.47683,1329600001.0
2006-11-24 06:30:00,1.47685,1.47717,1.47682,1.47708,1040400001.0
2006-11-24 06:35:00,1.47689,1.47704,1.47673,1.47677,596500002.0
2006-11-24 06:40:00,1.47677,1.47718,1.47677,1.47696,1086700003.0
2006-11-24 06:45:00,1.47698,1.47733,1.47691,1.47711,1030300002.0
2006-11-24 06:50:00,1.47716,1.47726,1.47675,1.47698,952600002.0
2006-11-24 06:55:00,1.47686,1.47703,1.4765,1.47655,1088900006.0
2006-11-24 07:00:00,1.47673,1.47698,1.4766,1.47688,1354400003.0
2006-11-24 07:05:00,1.47695,1.47705,1.47656,1.47676,1044500001.0
2006-11-24 07:10:00,1.47691,1.47725,1.4768,1.4769,1883900010.0
2006-11-24 07:15:00,1.47708,1.47727,1.47684,1.47719,1421600004.0
2006-11-24 07:20:00,1.47717,1.47734,1.47691,1.47696,1735400004.0
2006-11-24 07:25:00,1.47702,1.47727,1.47671,1.47671,1326300003.0
2006-11-24 07:30:00,1.47689,1.47709,1.4768,1.47685,1982600005.0
2006-11-24 07:35:00,1.47696,1.4774,1.47679,1.47727,1314200001.0
2006-11-24 07:40:00,1.47719,1.47751,1.47701,1.4773,1744400003.0
2006-11-24 07:45:00,1.47734,1.47752,1.47707,1.47735,2970400007.0
2006-11-24 07:50:00,1.47735,1.47758,1.4772,1.47724,2645300012.0
2006-11-24 07:55:00,1.47716,1.47767,1.47705,1.47752,2875500007.0
2006-11-24 08:00:00,1.47769,1.47786,1.47696,1.47753,2087900004.0
2006-11-24 08:05:00,1.47759,1.47762,1.47703,1.47736,2371400002.0
2006-11-24 08:10:00,1.47735,1.47785,1.47729,1.47777,1456400006.0
2006-11-24 08:15:00,1.47768,1.47795,1.47742,1.47781,1289700003.0
2006-11-24 08:20:00,1.47778,1.47801,1.47755,1.47779,1877200001.0
2006-11-24 08:25:00,1.47785,1.47804,1.47763,1.47791,2177700003.0
2006-11-24 08:30:00,1.47776,1.47808,1.47768,1.4778,1967900005.0
2006-11-24 08:35:00,1.47787,1.47833,1.4776,1.47807,2311600003.0
2006-11-24 08:40:00,1.47817,1.47852,1.47803,1.47831,2049700001.0
2006-11-24 08:45:00,1.47835,1.47867,1.47808,1.47852,2810400009.0
2006-11-24 08:50:00,1.47882,1.47886,1.4782,1.47827,2809300006.0
2006-11-24 08:55:00,1.47837,1.47857,1.4778,1.47795,2532500003.0
2006-11-24 09:00:00,1.47792,1.47829,1.47772,1.47819,2686500004.0
2006-11-24 09:05:00,1.47818,1.47845,1.4778,1.47805,2036000001.0
2006-11-24 09:10:00,1.4778,1.47792,1.47735,1.47784,2251800001.0
2006-11-24 09:15:00,1.47779,1.47789,1.47736,1.47748,2261500008.0
2006-11-24 09:20:00,1.47747,1.47822,1.47747,1.47791,1528700002.0
2006-11-24 09:25:00,1.4779,1.4782,1.47768,1.47795,2202900004.0
2006-11-24 09:30:00,1.47806,1.47821,1.47758,1.47776,2200900001.0
2006-11-24 09:35:00,1.47764,1.47796,1.47742,1.47758,1933500008.0
2006-11-24 09:40:00,1.4776,1.47808,1.47749,1.47796,2196100003.0
2006-11-24 09:45:00,1.47819,1.47983,1.47809,1.4798,2179400003.0
2006-11-24 09:50:00,1.47983,1.48057,1.47934,1.47942,2366600006.0
2006-11-24 09:55:00,1.47915,1.47974,1.47883,1.47974,3013500009.0
2006-11-24 10:00:00,1.47963,1.47998,1.47904,1.47964,2362800002.0
2006-11-24 10:05:00,1.47929,1.47957,1.4787,1.479,2375300004.0
2006-11-24 10:10:00,1.4789,1.47921,1.47861,1.47915,2239800004.0
2006-11-24 10:15:00,1.47919,1.47968,1.47911,1.47934,1877300003.0
2006-11-24 10:20:00,1.47943,1.47976,1.47908,1.47935,2188000006.0
2006-11-24 10:25:00,1.47999,1.48162,1.47976,1.48154,2669700005.0
2006-11-24 10:30:00,1.48191,1.48906,1.48191,1.488,2560400005.0
2006-11-24 10:35:00,1.48798,1.48804,1.48676,1.48716,2452700007.0
2006-11-24 10:40:00,1.48726,1.48852,1.48668,1.4879,2335400003.0
2006-11-24 10:45:00,1.48784,1.4881,1.48457,1.48486,2043200003.0
2006-11-24 10:50:00,1.48491,1.48546,1.48408,1.48463,2186000004.0
2006-11-24 10:55:00,1.48464,1.48523,1.48365,1.48497,2512800005.0
2006-11-24 11:00:00,1.48528,1.48632,1.48517,1.48517,2471500006.0
2006-11-24 11:05:00,1.48515,1.48564,1.48508,1.48531,2225000010.0
2006-11-24 11:10:00,1.48543,1.48593,1.48509,1.48593,2400900004.0
2006-11-24 11:15:00,1.48591,1.48623,1.48553,1.48564,2214100007.0
2006-11-24 11:20:00,1.48561,1.48627,1.48549,1.48566,2547800004.0
2006-11-24 11:25:00,1.48579,1.4859,1.4853,1.48576,2460700010.0
2006-11-24 11:30:00,1.48573,1.48582,1.48485,1.48493,2594900006.0
2006-11-24 11:35:00,1.48523,1.48616,1.48509,1.48576,2742700009.0
2006-11-24 11:40:00,1.48581,1.48593,1.48474,1.48491,3146700009.0
2006-11-24 11:45:00,1.48487,1.48515,1.48442,1.48486,2579700009.0
2006-11-24 11:50:00,1.48499,1.48526,1.48463,1.48488,1305700002.0
2006-11-24 11:55:00,1.48495,1.48504,1.4843,1.48456,2422600007.0
2006-11-24 12:00:00,1.48463,1.48507,1.48442,1.48486,2182100008.0
2006-11-24 12:05:00,1.4849,1.48541,1.48459,1.48517,1904100000.0
2006-11-24 12:10:00,1.48518,1.48579,1.48505,1.48534,1995600004.0
2006-11-24 12:15:00,1.4852,1.4852,1.48333,1.48408,1530800002.0
2006-11-24 12:20:00,1.48401,1.48451,1.48285,1.48298,2270200007.0
2006-11-24 12:25:00,1.48307,1.48331,1.48173,1.48187,2489000004.0
2006-11-24 12:30:00,1.48183,1.48327,1.48134,1.48187,2577000007.0
2006-11-24 12:35:00,1.48205,1.48205,1.48061,1.48083,2703400010.0
2006-11-24 12:40:00,1.48079,1.48138,1.4803,1.48067,2076100008.0
2006-11-24 12:45:00,1.48061,1.48092,1.47977,1.48021,2315600005.0
2006-11-24 12:50:00,1.48023,1.4814,1.48004,1.48124,1902900003.0
2006-11-24 12:55:00,1.48121,1.48213,1.48094,1.48152,2394500004.0
2006-11-24 13:00:00,1.48138,1.4816,1.48019,1.48039,1788100005.0
2006-11-24 13:05:00,1.48027,1.4809,1.47991,1.48053,1298000002.0
2006-11-24 13:10:00,1.48058,1.48141,1.48029,1.48109,1617300001.0
2006-11-24 13:15:00,1.4813,1.48167,1.48054,1.48077,1359600002.0
2006-11-24 13:20:00,1.48077,1.48157,1.48077,1.4815,1071500000.0
2006-11-24 13:25:00,1.48158,1.48204,1.48142,1.48186,1770500001.0
2006-11-24 13:30:00,1.48206,1.48281,1.48191,1.48208,1929600004.0
2006-11-24 13:35:00,1.48213,1.48239,1.48185,1.48204,1972300002.0
2006-11-24 13:40:00,1.48201,1.48278,1.48201,1.4826,1243900004.0
2006-11-24 13:45:00,1.4828,1.48359,1.48239,1.48345,1828600005.0
2006-11-24 13:50:00,1.4834,1.48348,1.4829,1.48343,1868000002.0
2006-11-24 13:55:00,1.4834,1.48365,1.48263,1.4829,1693000002.0
2006-11-24 14:00:00,1.48273,1.4831,1.4824,1.48281,1953000004.0
2006-11-24 14:05:00,1.48287,1.48357,1.48269,1.48269,1601500008.0
2006-11-24 14:10:00,1.48283,1.48294,1.48176,1.48214,1052800002.0
2006-11-24 14:15:00,1.48217,1.48261,1.48184,1.48219,1980200008.0
2006-11-24 14:20:00,1.48223,1.48223,1.48123,1.48127,1847000001.0
2006-11-24 14:25:00,1.48122,1.48229,1.48114,1.48159,1518100002.0
2006-11-24 14:30:00,1.48146,1.48221,1.48132,1.48221,191900000.0
2006-11-24 14:35:00,1.4822,1.4822,1.48088,1.48153,176500002.0
2006-11-24 14:40:00,1.48158,1.48218,1.48111,1.48212,208500000.0
2006-11-24 14:45:00,1.4821,1.48289,1.48192,1.48204,179300000.0
2006-11-24 14:50:00,1.482,1.48241,1.48166,1.48188,194500000.0
2006-11-24 14:55:00,1.48227,1.48249,1.48205,1.4824,175400001.0
2006-11-24 15:00:00,1.48254,1.48279,1.48209,1.48239,207500000.0
2006-11-24 15:05:00,1.48247,1.48295,1.48208,1.48295,214900000.0
2006-11-24 15:10:00,1.48299,1.48299,1.4818,1.4818,187700002.0
2006-11-24 15:15:00,1.48164,1.48164,1.48082,1.48118,179100001.0
2006-11-24 15:20:00,1.48128,1.48171,1.48098,1.48111,170400001.0
2006-11-24 15:25:00,1.48115,1.48147,1.48103,1.48129,141800000.0
2006-11-24 15:30:00,1.48138,1.48138,1.48069,1.48087,172800000.0
2006-11-24 15:35:00,1.48093,1.48127,1.48061,1.48066,249700002.0
2006-11-24 15:40:00,1.48087,1.48127,1.48032,1.48126,201300000.0
2006-11-24 15:45:00,1.48126,1.48178,1.48086,1.48142,207400001.0
2006-11-24 15:50:00,1.48126,1.48158,1.4811,1.48135,160400001.0
2006-11-24 15:55:00,1.48136,1.4815,1.48076,1.4815,134200000.0
2006-11-24 16:00:00,1.4815,1.48229,1.4815,1.48191,146700000.0
2006-11-24 16:05:00,1.48184,1.48194,1.48129,1.48149,173600000.0
2006-11-24 16:10:00,1.48154,1.48171,1.48131,1.48159,201400001.0
2006-11-24 16:15:00,1.48137,1.48195,1.48137,1.48152,144500000.0
2006-11-24 16:20:00,1.48157,1.48191,1.48119,1.48178,215600000.0
2006-11-24 16:25:00,1.48183,1.48195,1.48125,1.48168,199400001.0
2006-11-24 16:30:00,1.48165,1.48212,1.48142,1.48163,245100000.0
2006-11-24 16:35:00,1.48167,1.48231,1.48123,1.48231,201700002.0
2006-11-24 16:40:00,1.48211,1.48228,1.48157,1.48211,212900001.0
2006-11-24 16:45:00,1.48198,1.48219,1.48142,1.48177,220100000.0
2006-11-24 16:50:00,1.48168,1.48173,1.48128,1.4816,220800001.0
2006-11-24 16:55:00,1.48177,1.48189,1.48141,1.48189,171500000.0
2006-11-24 17:00:00,1.48148,1.48251,1.48148,1.48238,204400000.0
2006-11-24 17:05:00,1.4823,1.48296,1.48202,1.48277,190700000.0
2006-11-24 17:10:00,1.48266,1.48354,1.4826,1.48316,206500002.0
2006-11-24 17:15:00,1.4833,1.48373,1.48308,1.48363,191300002.0
2006-11-24 17:20:00,1.48392,1.48418,1.48332,1.48396,189900000.0
2006-11-24 17:25:00,1.48374,1.48394,1.48275,1.48373,195800000.0
2006-11-24 17:30:00,1.48366,1.48385,1.48306,1.48377,190000000.0
2006-11-24 17:35:00,1.48369,1.48379,1.48288,1.48347,205600000.0
2006-11-24 17:40:00,1.48337,1.48375,1.48311,1.48333,220200001.0
2006-11-24 17:45:00,1.48355,1.48379,1.4832,1.48372,221500000.0
2006-11-24 17:50:00,1.4837,1.48392,1.48337,1.48384,180100000.0
2006-11-24 17:55:00,1.48368,1.48425,1.4832,1.48416,192000000.0
2006-11-24 18:00:00,1.48435,1.48435,1.48367,1.48396,203100000.0
2006-11-24 18:05:00,1.48391,1.48486,1.48365,1.4846,203000000.0
2006-11-24 18:10:00,1.48449,1.48478,1.48345,1.48429,216400001.0
2006-11-24 18:15:00,1.48402,1.48439,1.48391,1.48404,240400000.0
2006-11-24 18:20:00,1.48403,1.48443,1.48384,1.484,178900000.0
2006-11-24 18:25:00,1.48409,1.4846,1.4837,1.4843,217200001.0
2006-11-24 18:30:00,1.48434,1.48457,1.48411,1.48437,241100001.0
2006-11-24 18:35:00,1.48438,1.48471,1.4841,1.48443,225300002.0
2006-11-24 18:40:00,1.48471,1.48481,1.48351,1.48367,191500002.0
2006-11-24 18:45:00,1.4838,1.48452,1.48344,1.48389,170100001.0
2006-11-24 18:50:00,1.4841,1.48482,1.48402,1.48443,186600000.0
2006-11-24 18:55:00,1.48395,1.48415,1.4835,1.48386,171700000.0
2006-11-24 19:00:00,1.48388,1.48428,1.48312,1.48422,206600000.0
2006-11-24 19:05:00,1.48431,1.48464,1.48393,1.48461,149400000.0
2006-11-24 19:10:00,1.48479,1.48509,1.4845,1.4846,197100000.0
2006-11-24 19:15:00,1.48425,1.48489,1.48399,1.4848,179700000.0
2006-11-24 19:20:00,1.48481,1.48496,1.48443,1.48455,225200002.0
2006-11-24 19:25:00,1.48462,1.48485,1.48389,1.48422,182100000.0
2006-11-24 19:30:00,1.48418,1.48474,1.48406,1.48434,215800000.0
2006-11-24 19:35:00,1.48438,1.48459,1.48384,1.48422,156200000.0
2006-11-24 19:40:00,1.48422,1.48436,1.48375,1.48392,199900000.0
2006-11-24 19:45:00,1.4838,1.48409,1.48361,1.48406,187500000.0
2006-11-24 19:50:00,1.48417,1.48428,1.48384,1.48417,155500000.0
2006-11-24 19:55:00,1.48407,1.48442,1.48398,1.48435,173500000.0
2006-11-24 20:00:00,1.48452,1.48481,1.48391,1.48415,235000000.0
2006-11-24 20:05:00,1.48414,1.48462,1.48406,1.48439,181000001.0
2006-11-24 20:10:00,1.48389,1.48428,1.48336,1.4838,181900000.0
2006-11-24 20:15:00,1.48361,1.48391,1.48325,1.48391,204300000.0
2006-11-24 20:20:00,1.48392,1.48396,1.48344,1.48361,218400002.0
2006-11-24 20:25:00,1.48409,1.48434,1.48359,1.48424,210200000.0
2006-11-24 20:30:00,1.48427,1.48432,1.48369,1.48407,200800000.0
2006-11-24 20:35:00,1.48412,1.48477,1.48408,1.48427,219300000.0
2006-11-24 20:40:00,1.48438,1.48469,1.484,1.4846,185100000.0
2006-11-24 20:45:00,1.48441,1.48502,1.48435,1.48461,235400000.0
2006-11-24 20:50:00,1.48457,1.48492,1.48443,1.48473,182200002.0
2006-11-24 20:55:00,1.48476,1.48523,1.48457,1.48518,200300000.0
2006-11-24 21:00:00,1.48493,1.48529,1.48443,1.48516,169600000.0
2006-11-24 21:05:00,1.48489,1.48529,1.4848,1.48524,204800003.0
2006-11-24 21:10:00,1.48531,1.48534,1.48485,1.48504,265800002.0
2006-11-24 21:15:00,1.485,1.48549,1.4847,1.48503,213400000.0
2006-11-24 21:20:00,1.48505,1.48564,1.48486,1.48528,219200001.0
2006-11-24 21:25:00,1.48533,1.48585,1.48525,1.48547,188000000.0
2006-11-24 21:30:00,1.4854,1.48562,1.48499,1.48506,205800002.0
2006-11-24 21:35:00,1.48501,1.48528,1.48472,1.485,186400001.0
2006-11-24 21:40:00,1.48495,1.48545,1.48487,1.48531,155900000.0
2006-11-24 21:45:00,1.48547,1.48547,1.4849,1.48501,181100000.0
2006-11-24 21:50:00,1.48506,1.48537,1.48488,1.48523,257900002.0
2006-11-24 21:55:00,1.48521,1.48547,1.48467,1.48484,220000000.0
2006-11-24 22:00:00,1.48506,1.48662,1.48506,1.48662,216600001.0
2006-11-24 22:05:00,1.48685,1.48696,1.48619,1.48644,163900000.0
2006-11-24 22:10:00,1.48649,1.48682,1.48642,1.48656,195100000.0
2006-11-24 22:15:00,1.4867,1.48691,1.48635,1.48672,171600001.0
2006-11-24 22:20:00,1.48667,1.48685,1.48602,1.48625,246700000.0
2006-11-24 22:25:00,1.4863,1.48656,1.48593,1.48629,182700001.0
2006-11-24 22:30:00,1.48625,1.48645,1.4852,1.48625,193600000.0
2006-11-24 22:35:00,1.4852,1.48654,1.4852,1.4856,207100000.0
2006-11-24 22:40:00,1.48662,1.48674,1.48592,1.48621,132600000.0
2006-11-24 22:45:00,1.4862,1.48675,1.48615,1.48647,173400000.0
2006-11-24 22:50:00,1.48655,1.48674,1.48628,1.4864,157600000.0
2006-11-24 22:55:00,1.48666,1.48676,1.48638,1.48676,168700000.0
2006-11-24 23:00:00,1.48674,1.48688,1.48644,1.4866,196100000.0
2006-11-24 23:05:00,1.48645,1.48657,1.48615,1.48627,170400000.0
2006-11-24 23:10:00,1.48621,1.48649,1.48551,1.48593,193600000.0
2006-11-24 23:15:00,1.48597,1.48616,1.48542,1.4859,214600000.0
2006-11-24 23:20:00,1.48601,1.48602,1.48537,1.48537,165000000.0
2006-11-24 23:25:00,1.48536,1.48536,1.48442,1.48495,169500001.0
2006-11-24 23:30:00,1.48485,1.48562,1.4843,1.48444,204300001.0
2006-11-24 23:35:00,1.48463,1.48571,1.48437,1.48564,190300000.0
2006-11-24 23:40:00,1.48587,1.48598,1.48484,1.48527,211700000.0
2006-11-24 23:45:00,1.4852,1.48574,1.48491,1.48568,208500001.0
2006-11-24 23:50:00,1.48564,1.4859,1.48497,1.48497,182000000.0
2006-11-24 23:55:00,1.48538,1.48559,1.48414,1.48449,168300000.0
2006-11-27 00:00:00,1.4852,1.4852,1.4852,1.4852,34200000.0
2006-11-27 00:05:00,1.4891,1.4891,1.4891,1.4891,34200000.0
2006-11-27 00:10:00,1.48451,1.48894,1.48416,1.48894,79600000.0
2006-11-27 00:15:00,1.48868,1.48904,1.48844,1.48884,179800000.0
2006-11-27 00:20:00,1.48885,1.48892,1.48806,1.48851,227200000.0
2006-11-27 00:25:00,1.48859,1.48866,1.48752,1.48775,217000000.0
2006-11-27 00:30:00,1.48759,1.48866,1.48756,1.48842,221600000.0
2006-11-27 00:35:00,1.48859,1.48933,1.48836,1.48903,167200000.0
2006-11-27 00:40:00,1.4888,1.4899,1.48873,1.48989,147800000.0
2006-11-27 00:45:00,1.48981,1.48989,1.48934,1.48956,199000000.0
2006-11-27 00:50:00,1.48955,1.49026,1.48926,1.49006,195300000.0
2006-11-27 00:55:00,1.48992,1.48996,1.48947,1.48991,186300000.0
2006-11-27 01:00:00,1.48967,1.48967,1.48888,1.48941,216100001.0
2006-11-27 01:05:00,1.48944,1.48944,1.48872,1.48912,193700000.0
2006-11-27 01:10:00,1.48929,1.48978,1.48895,1.48939,161100001.0
2006-11-27 01:15:00,1.48942,1.48966,1.48908,1.48916,153800000.0
2006-11-27 01:20:00,1.48918,1.48956,1.48867,1.48956,212800001.0
2006-11-27 01:25:00,1.48945,1.48985,1.48911,1.48969,183700000.0
2006-11-27 01:30:00,1.4899,1.49006,1.48949,1.49006,166700000.0
2006-11-27 01:35:00,1.49012,1.49044,1.4897,1.49032,178100000.0
2006-11-27 01:40:00,1.49019,1.49048,1.48975,1.49023,176900000.0
2006-11-27 01:45:00,1.49015,1.4903,1.48945,1.48991,194000000.0
2006-11-27 01:50:00,1.48986,1.49025,1.48953,1.48998,167400000.0
2006-11-27 01:55:00,1.48997,1.49048,1.48989,1.49026,200300000.0
2006-11-27 02:00:00,1.48996,1.49039,1.48974,1.48983,359500002.0
2006-11-27 02:05:00,1.48975,1.48981,1.48897,1.48942,587300002.0
2006-11-27 02:10:00,1.48925,1.4896,1.48884,1.48917,447100002.0
2006-11-27 02:15:00,1.48924,1.48932,1.48827,1.48872,600700000.0
2006-11-27 02:20:00,1.48863,1.48925,1.48822,1.48905,198700000.0
2006-11-27 02:25:00,1.48902,1.48944,1.48885,1.48929,295400002.0
2006-11-27 02:30:00,1.48945,1.48951,1.48897,1.48916,414300000.0
2006-11-27 02:35:00,1.48916,1.48948,1.48841,1.48875,258500000.0
2006-11-27 02:40:00,1.48883,1.48908,1.48862,1.48901,166700000.0
2006-11-27 02:45:00,1.48858,1.48962,1.48852,1.4888,630400000.0
2006-11-27 02:50:00,1.48902,1.48924,1.48845,1.48845,334400003.0
2006-11-27 02:55:00,1.48841,1.48867,1.48807,1.48807,252300000.0
2006-11-27 03:00:00,1.4881,1.48821,1.48774,1.48781,369300002.0
2006-11-27 03:05:00,1.48755,1.48868,1.48745,1.48834,283700000.0
2006-11-27 03:10:00,1.48773,1.48873,1.48768,1.48873,201600001.0
2006-11-27 03:15:00,1.48827,1.48868,1.48753,1.48809,212900000.0
2006-11-27 03:20:00,1.48758,1.48793,1.48757,1.48772,259400000.0
2006-11-27 03:25:00,1.48819,1.48819,1.48751,1.48756,318500000.0
2006-11-27 03:30:00,1.48754,1.48803,1.48723,1.48763,180300000.0
2006-11-27 03:35:00,1.48779,1.48812,1.48752,1.48752,328600000.0
2006-11-27 03:40:00,1.48743,1.48859,1.48733,1.4885,332900001.0
2006-11-27 03:45:00,1.48858,1.48966,1.48828,1.48935,186600000.0
2006-11-27 03:50:00,1.48947,1.48947,1.48813,1.48824,314600001.0
2006-11-27 03:55:00,1.48868,1.48899,1.48815,1.48886,603000003.0
2006-11-27 04:00:00,1.48884,1.48906,1.48856,1.4888,575200001.0
2006-11-27 04:05:00,1.48864,1.48921,1.4883,1.48871,512700002.0
2006-11-27 04:10:00,1.48862,1.48887,1.48818,1.48859,420500002.0
2006-11-27 04:15:00,1.48857,1.48892,1.48841,1.48843,404000002.0
2006-11-27 04:20:00,1.48839,1.48856,1.48807,1.48831,476800001.0
2006-11-27 04:25:00,1.48844,1.48909,1.48819,1.48902,519600000.0
2006-11-27 04:30:00,1.48874,1.48918,1.48867,1.4888,233400000.0
2006-11-27 04:35:00,1.48878,1.48942,1.48844,1.48898,477000004.0
2006-11-27 04:40:00,1.48897,1.4893,1.48871,1.48924,222600000.0
2006-11-27 04:45:00,1.48906,1.48926,1.48849,1.48865,313100001.0
2006-11-27 04:50:00,1.48917,1.48923,1.48811,1.48812,238300001.0
2006-11-27 04:55:00,1.48848,1.48858,1.48803,1.48826,249000000.0
2006-11-27 05:00:00,1.48867,1.48868,1.48828,1.48845,420800000.0
2006-11-27 05:05:00,1.48853,1.48864,1.48808,1.48821,1171800005.0
2006-11-27 05:10:00,1.48817,1.48828,1.48781,1.48796,923500003.0
2006-11-27 05:15:00,1.48809,1.48826,1.48767,1.48771,924200003.0
2006-11-27 05:20:00,1.48773,1.48802,1.48761,1.48786,1143500001.0
2006-11-27 05:25:00,1.48805,1.48822,1.48745,1.48783,1064900005.0
2006-11-27 05:30:00,1.48777,1.48803,1.48734,1.48755,799300001.0
2006-11-27 05:35:00,1.48757,1.48805,1.48737,1.48792,754800002.0
2006-11-27 05:40:00,1.48778,1.48811,1.48753,1.48791,801200001.0
2006-11-27 05:45:00,1.48792,1.48831,1.48781,1.48796,973900000.0
2006-11-27 05:50:00,1.48796,1.48833,1.48796,1.48826,969100002.0
2006-11-27 05:55:00,1.48817,1.48872,1.48804,1.48854,785300001.0
2006-11-27 06:00:00,1.48859,1.48883,1.4884,1.48857,764800000.0
2006-11-27 06:05:00,1.48866,1.48903,1.48839,1.4888,1731400006.0
2006-11-27 06:10:00,1.48889,1.48927,1.48863,1.48904,1650800004.0
2006-11-27 06:15:00,1.48904,1.48906,1.48855,1.48881,1035100003.0
2006-11-27 06:20:00,1.48866,1.48889,1.48826,1.48843,1384100005.0
2006-11-27 06:25:00,1.48841,1.48875,1.48826,1.48858,1364800003.0
2006-11-27 06:30:00,1.48859,1.48892,1.48856,1.48882,997400000.0
2006-11-27 06:35:00,1.48876,1.48901,1.48867,1.48872,640100004.0
2006-11-27 06:40:00,1.48866,1.48888,1.48847,1.48864,1122400004.0
2006-11-27 06:45:00,1.48868,1.48876,1.488,1.488,990200002.0
2006-11-27 06:50:00,1.4882,1.48846,1.48795,1.48824,1027000003.0
2006-11-27 06:55:00,1.48826,1.48857,1.48789,1.48815,1017300001.0
2006-11-27 07:00:00,1.48827,1.48858,1.48806,1.48843,1245000004.0
2006-11-27 07:05:00,1.48837,1.48842,1.48755,1.48766,978000001.0
2006-11-27 07:10:00,1.48775,1.4881,1.4876,1.48782,1889700001.0
2006-11-27 07:15:00,1.488,1.48824,1.48743,1.48781,1489600004.0
2006-11-27 07:20:00,1.48778,1.48845,1.48753,1.48753,1838900007.0
2006-11-27 07:25:00,1.48751,1.48762,1.48693,1.48703,1294500001.0
2006-11-27 07:30:00,1.48709,1.48797,1.48709,1.48787,1929500001.0
2006-11-27 07:35:00,1.48786,1.48807,1.48766,1.48769,1236800001.0
2006-11-27 07:40:00,1.48757,1.4878,1.48684,1.48714,1889600005.0
2006-11-27 07:45:00,1.48722,1.48783,1.48688,1.48777,2911400006.0
2006-11-27 07:50:00,1.4878,1.48794,1.48738,1.48746,2496300004.0
2006-11-27 07:55:00,1.48749,1.48759,1.48676,1.4871,2826200006.0
2006-11-27 08:00:00,1.48713,1.48721,1.48678,1.48702,2013700002.0
2006-11-27 08:05:00,1.48712,1.48781,1.48685,1.48767,2249100007.0
2006-11-27 08:10:00,1.48768,1.48847,1.48754,1.48831,1575000005.0
2006-11-27 08:15:00,1.48812,1.48862,1.48801,1.48862,1372200001.0
2006-11-27 08:20:00,1.48869,1.48915,1.48859,1.48868,1707800001.0
2006-11-27 08:25:00,1.48875,1.48889,1.48821,1.48821,2214000008.0
2006-11-27 08:30:00,1.48811,1.4886,1.48772,1.48772,1813500001.0
2006-11-27 08:35:00,1.48775,1.48805,1.48654,1.48675,2186900005.0
2006-11-27 08:40:00,1.48664,1.48696,1.48648,1.48665,2009300005.0
2006-11-27 08:45:00,1.4867,1.48714,1.4864,1.48676,2808900007.0
2006-11-27 08:50:00,1.48697,1.48762,1.48641,1.48665,2850900005.0
2006-11-27 08:55:00,1.48703,1.48763,1.48693,1.48737,2531600006.0
2006-11-27 09:00:00,1.48743,1.48791,1.48711,1.48758,2824100004.0
2006-11-27 09:05:00,1.4874,1.48806,1.48709,1.48777,1871900001.0
2006-11-27 09:10:00,1.48756,1.48761,1.48641,1.48663,2035900003.0
2006-11-27 09:15:00,1.48642,1.487,1.48623,1.48649,2189000001.0
2006-11-27 09:20:00,1.48631,1.48698,1.48559,1.48661,1612700002.0
2006-11-27 09:25:00,1.48691,1.48799,1.48691,1.48771,2236000006.0
2006-11-27 09:30:00,1.48765,1.48825,1.48746,1.48798,2310200008.0
2006-11-27 09:35:00,1.48801,1.48867,1.48801,1.48822,1903600007.0
2006-11-27 09:40:00,1.48808,1.48843,1.48785,1.48812,2101800003.0
2006-11-27 09:45:00,1.48824,1.48866,1.488,1.48866,2180100006.0
2006-11-27 09:50:00,1.48867,1.48919,1.48848,1.48887,2083000004.0
2006-11-27 09:55:00,1.48883,1.48891,1.48757,1.48783,2895600007.0
2006-11-27 10:00:00,1.48772,1.48817,1.48749,1.48791,2424000003.0
2006-11-27 10:05:00,1.4877,1.48818,1.48763,1.48814,2431400008.0
2006-11-27 10:10:00,1.48814,1.48862,1.48791,1.48822,2199000008.0
2006-11-27 10:15:00,1.48832,1.4885,1.48718,1.48768,1963400005.0
2006-11-27 10:20:00,1.48771,1.48771,1.48637,1.48642,2194700005.0
2006-11-27 10:25:00,1.48647,1.48662,1.48473,1.48478,2420800003.0
2006-11-27 10:30:00,1.48492,1.48625,1.48445,1.48592,2468400004.0
2006-11-27 10:35:00,1.4858,1.48611,1.48539,1.48588,2515400007.0
2006-11-27 10:40:00,1.48608,1.48661,1.48603,1.4862,2426900006.0
2006-11-27 10:45:00,1.48627,1.487,1.48613,1.48683,2074900003.0
2006-11-27 10:50:00,1.48694,1.48706,1.48562,1.48578,2079800006.0
2006-11-27 10:55:00,1.48561,1.48594,1.48434,1.4856,2520600007.0
2006-11-27 11:00:00,1.48581,1.48682,1.48571,1.48633,2532300008.0
2006-11-27 11:05:00,1.48645,1.48668,1.48617,1.48624,2152400001.0
2006-11-27 11:10:00,1.48635,1.48666,1.4862,1.48634,2427800004.0
2006-11-27 11:15:00,1.48619,1.48687,1.48614,1.48669,2119100003.0
2006-11-27 11:20:00,1.4866,1.48689,1.48627,1.48654,2706900007.0
2006-11-27 11:25:00,1.48664,1.48691,1.48619,1.48649,2479800009.0
2006-11-27 11:30:00,1.48658,1.4871,1.48644,1.48654,2556600010.0
2006-11-27 11:35:00,1.48661,1.48695,1.48643,1.48668,2891200008.0
2006-11-27 11:40:00,1.48662,1.48678,1.48496,1.48551,3078200005.0
2006-11-27 11:45:00,1.48577,1.48631,1.48561,1.48589,2595500006.0
2006-11-27 11:50:00,1.4861,1.48722,1.4861,1.48722,1303100004.0
2006-11-27 11:55:00,1.48733,1.48737,1.48676,1.48712,2283300004.0
2006-11-27 12:00:00,1.48711,1.4877,1.48698,1.48742,2195600003.0
2006-11-27 12:05:00,1.48752,1.48793,1.48733,1.48743,2092700003.0
2006-11-27 12:10:00,1.48734,1.48763,1.48637,1.48675,2008300007.0
2006-11-27 12:15:00,1.48664,1.48731,1.48657,1.48681,1667900005.0
2006-11-27 12:20:00,1.48673,1.48691,1.48623,1.48631,2128000000.0
2006-11-27 12:25:00,1.48652,1.48715,1.4864,1.48697,2556200004.0
2006-11-27 12:30:00,1.48699,1.48769,1.48685,1.48752,2645600005.0
2006-11-27 12:35:00,1.48772,1.4879,1.48723,1.48744,2776800008.0
2006-11-27 12:40:00,1.48759,1.488,1.48751,1.48765,2018500006.0
2006-11-27 12:45:00,1.48757,1.48801,1.48737,1.48783,2350100005.0
2006-11-27 12:50:00,1.48785,1.48793,1.48721,1.48728,1966800004.0
2006-11-27 12:55:00,1.4873,1.48801,1.48702,1.488,2456000006.0
2006-11-27 13:00:00,1.48817,1.48902,1.48799,1.48868,1582400004.0
2006-11-27 13:05:00,1.48864,1.48866,1.48799,1.48816,1274000000.0
2006-11-27 13:10:00,1.48814,1.48877,1.48792,1.48832,1637400005.0
2006-11-27 13:15:00,1.48825,1.4886,1.48741,1.48771,1344100004.0
2006-11-27 13:20:00,1.48773,1.48788,1.48694,1.48717,1112100003.0
2006-11-27 13:25:00,1.48721,1.48729,1.48692,1.487,1714300003.0
2006-11-27 13:30:00,1.48701,1.48718,1.48662,1.48682,1927500002.0
2006-11-27 13:35:00,1.487,1.4878,1.48691,1.48696,2051200006.0
2006-11-27 13:40:00,1.48673,1.48722,1.48671,1.48688,1264000005.0
2006-11-27 13:45:00,1.48688,1.48712,1.48648,1.48708,1789200004.0
2006-11-27 13:50:00,1.48694,1.48709,1.48656,1.48696,1858800008.0
2006-11-27 13:55:00,1.487,1.48711,1.48654,1.48681,1627600003.0
2006-11-27 14:00:00,1.48679,1.48713,1.48667,1.48683,1895300003.0
2006-11-27 14:05:00,1.487,1.48725,1.48667,1.48682,1605200003.0
2006-11-27 14:10:00,1.48696,1.48703,1.48657,1.48698,1023200001.0
2006-11-27 14:15:00,1.48704,1.48804,1.48696,1.48784,1998000002.0
2006-11-27 14:20:00,1.48785,1.48849,1.48772,1.48825,1851100002.0
2006-11-27 14:25:00,1.48821,1.48845,1.48739,1.48816,1624000001.0
2006-11-27 14:30:00,1.48809,1.48833,1.48759,1.48833,195600000.0
2006-11-27 14:35:00,1.48842,1.48842,1.48752,1.48788,200800000.0
2006-11-27 14:40:00,1.48797,1.48836,1.4877,1.48817,232100002.0
2006-11-27 14:45:00,1.48806,1.48821,1.48758,1.48783,203900001.0
2006-11-27 14:50:00,1.48783,1.48801,1.48685,1.48685,164400000.0
2006-11-27 14:55:00,1.48707,1.48734,1.48681,1.48683,176600000.0
2006-11-27 15:00:00,1.48676,1.48714,1.4862,1.48682,191100000.0
2006-11-27 15:05:00,1.48669,1.48677,1.4858,1.48589,202600000.0
2006-11-27 15:10:00,1.48568,1.48616,1.4855,1.48595,179400000.0
2006-11-27 15:15:00,1.48596,1.48617,1.48542,1.48597,200700000.0
2006-11-27 15:20:00,1.48596,1.48619,1.48561,1.48609,218800000.0
2006-11-27 15:25:00,1.4861,1.48629,1.48515,1.48515,175200000.0
2006-11-27 15:30:00,1.4852,1.48564,1.4845,1.48531,195800000.0
2006-11-27 15:35:00,1.48534,1.48576,1.48479,1.48479,198200000.0
2006-11-27 15:40:00,1.48504,1.4852,1.48404,1.48512,188800001.0
2006-11-27 15:45:00,1.48499,1.48555,1.48487,1.48549,233100000.0
2006-11-27 15:50:00,1.48544,1.48555,1.48515,1.48522,200600003.0
2006-11-27 15:55:00,1.48543,1.48569,1.48495,1.48514,168800000.0
2006-11-27 16:00:00,1.48535,1.48552,1.48483,1.48489,181600000.0
2006-11-27 16:05:00,1.48521,1.48543,1.48488,1.48512,217600001.0
2006-11-27 16:10:00,1.48496,1.48504,1.48425,1.48461,232500000.0
2006-11-27 16:15:00,1.48435,1.48462,1.48415,1.48452,184200002.0
2006-11-27 16:20:00,1.48453,1.48533,1.48394,1.4853,221700000.0
2006-11-27 16:25:00,1.48562,1.48638,1.48515,1.48615,242500001.0
2006-11-27 16:30:00,1.48633,1.4867,1.48502,1.48517,216500001.0
2006-11-27 16:35:00,1.48512,1.48569,1.48512,1.48558,219300001.0
2006-11-27 16:40:00,1.48531,1.48587,1.4852,1.48545,229400001.0
2006-11-27 16:45:00,1.48532,1.48584,1.48528,1.48575,180500000.0
2006-11-27 16:50:00,1.48574,1.48582,1.48523,1.48559,204700000.0
2006-11-27 16:55:00,1.48569,1.48569,1.48488,1.48532,159100001.0
2006-11-27 17:00:00,1.48483,1.48556,1.48465,1.48528,226200000.0
2006-11-27 17:05:00,1.48523,1.48549,1.48498,1.48549,192900000.0
2006-11-27 17:10:00,1.48526,1.48621,1.48507,1.48605,217400000.0
2006-11-27 17:15:00,1.48643,1.4868,1.48606,1.4868,160600000.0
2006-11-27 17:20:00,1.48674,1.48737,1.48622,1.48734,160400000.0
2006-11-27 17:25:00,1.48698,1.48745,1.48678,1.48725,223600000.0
2006-11-27 17:30:00,1.4873,1.4875,1.48638,1.48663,187800000.0
2006-11-27 17:35:00,1.48645,1.48668,1.48584,1.48618,188900000.0
2006-11-27 17:40:00,1.48591,1.48637,1.48541,1.48545,173400001.0
2006-11-27 17:45:00,1.48548,1.48564,1.48405,1.48449,197900000.0
2006-11-27 17:50:00,1.48457,1.48494,1.48344,1.48404,173100001.0
2006-11-27 17:55:00,1.48395,1.48401,1.48291,1.48307,184900000.0
2006-11-27 18:00:00,1.48325,1.48471,1.48312,1.48433,228800000.0
2006-11-27 18:05:00,1.48452,1.48498,1.48434,1.4848,186800000.0
2006-11-27 18:10:00,1.48488,1.48513,1.48448,1.48512,164200000.0
2006-11-27 18:15:00,1.48508,1.48592,1.48502,1.48579,233900002.0
2006-11-27 18:20:00,1.48596,1.48657,1.48583,1.48622,191700000.0
2006-11-27 18:25:00,1.48644,1.48653,1.48589,1.48628,219300002.0
2006-11-27 18:30:00,1.48643,1.48701,1.48604,1.48688,147700000.0
2006-11-27 18:35:00,1.48691,1.48702,1.48637,1.48691,197600001.0
2006-11-27 18:40:00,1.48693,1.48704,1.48603,1.48604,173800001.0
2006-11-27 18:45:00,1.48622,1.4864,1.48588,1.48615,169700000.0
2006-11-27 18:50:00,1.48625,1.48652,1.48527,1.48568,213500000.0
2006-11-27 18:55:00,1.48551,1.48618,1.48519,1.48607,173000000.0
2006-11-27 19:00:00,1.48641,1.48641,1.48571,1.4859,196500000.0
2006-11-27 19:05:00,1.48602,1.48649,1.48591,1.48633,154200000.0
2006-11-27 19:10:00,1.48659,1.48673,1.48608,1.4865,206600000.0
2006-11-27 19:15:00,1.48637,1.48643,1.48542,1.48582,191000000.0
2006-11-27 19:20:00,1.48581,1.48616,1.4853,1.48596,243000000.0
2006-11-27 19:25:00,1.48611,1.4863,1.48562,1.48603,155800000.0
2006-11-27 19:30:00,1.48624,1.4869,1.48594,1.48681,208500001.0
2006-11-27 19:35:00,1.48678,1.487,1.48621,1.48673,166800000.0
2006-11-27 19:40:00,1.48667,1.48667,1.48571,1.48631,266500000.0
2006-11-27 19:45:00,1.48615,1.48659,1.48577,1.48627,183900001.0
2006-11-27 19:50:00,1.48639,1.48645,1.48603,1.4864,200200000.0
2006-11-27 19:55:00,1.4865,1.48659,1.48582,1.48609,186600001.0
2006-11-27 20:00:00,1.48622,1.48679,1.48609,1.48635,209400001.0
2006-11-27 20:05:00,1.4863,1.48687,1.48604,1.48687,176400000.0
2006-11-27 20:10:00,1.48644,1.48728,1.48634,1.48722,216800000.0
2006-11-27 20:15:00,1.4873,1.48731,1.48658,1.48681,188500000.0
2006-11-27 20:20:00,1.4868,1.487,1.48657,1.48664,178500000.0
2006-11-27 20:25:00,1.48716,1.48716,1.48603,1.48645,197000001.0
2006-11-27 20:30:00,1.48651,1.48699,1.48638,1.48688,205600001.0
2006-11-27 20:35:00,1.48691,1.4872,1.48653,1.48667,187000000.0
2006-11-27 20:40:00,1.48682,1.48737,1.48682,1.48712,223800001.0
2006-11-27 20:45:00,1.48701,1.48766,1.48696,1.48736,214500001.0
2006-11-27 20:50:00,1.48717,1.48728,1.48687,1.4871,177900001.0
2006-11-27 20:55:00,1.48714,1.48743,1.48708,1.4873,188200000.0
2006-11-27 21:00:00,1.48713,1.48768,1.48688,1.48755,149600000.0
2006-11-27 21:05:00,1.48715,1.4876,1.48715,1.48734,199500000.0
2006-11-27 21:10:00,1.48728,1.4881,1.48708,1.48759,251400002.0
2006-11-27 21:15:00,1.48757,1.48819,1.48694,1.48751,210200000.0
2006-11-27 21:20:00,1.48752,1.48848,1.48752,1.48823,204800001.0
2006-11-27 21:25:00,1.48825,1.4883,1.48766,1.48772,202100000.0
2006-11-27 21:30:00,1.48767,1.48794,1.48745,1.48781,132000000.0
2006-11-27 21:35:00,1.48777,1.4878,1.48728,1.48751,181800001.0
2006-11-27 21:40:00,1.48722,1.48777,1.48717,1.48724,172300000.0
2006-11-27 21:45:00,1.4873,1.48756,1.48687,1.48713,172600000.0
2006-11-27 21:50:00,1.4872,1.48726,1.48658,1.48675,214900000.0
2006-11-27 21:55:00,1.48673,1.4868,1.48532,1.486,207200000.0
2006-11-27 22:00:00,1.48643,1.48707,1.4862,1.48682,218300002.0
2006-11-27 22:05:00,1.48686,1.48695,1.48648,1.48669,215000002.0
2006-11-27 22:10:00,1.48672,1.48677,1.4862,1.48627,196300000.0
2006-11-27 22:15:00,1.48635,1.48655,1.48598,1.48616,208800001.0
2006-11-27 22:20:00,1.48622,1.48659,1.48608,1.48622,210100000.0
2006-11-27 22:25:00,1.48606,1.48675,1.4858,1.48661,206500000.0
2006-11-27 22:30:00,1.48657,1.48664,1.48586,1.4864,267400003.0
2006-11-27 22:35:00,1.48661,1.48689,1.48609,1.48672,187200001.0
2006-11-27 22:40:00,1.48679,1.4869,1.48642,1.4869,177500000.0
2006-11-27 22:45:00,1.48671,1.48711,1.4863,1.48651,202700001.0
2006-11-27 22:50:00,1.48661,1.48697,1.48637,1.48647,178900000.0
2006-11-27 22:55:00,1.48681,1.48711,1.48665,1.48688,201100001.0
2006-11-27 23:00:00,1.4868,1.48689,1.48617,1.48647,190600001.0
2006-11-27 23:05:00,1.4865,1.48697,1.48628,1.48662,195600000.0
2006-11-27 23:10:00,1.48661,1.48709,1.4863,1.48697,227600002.0
2006-11-27 23:15:00,1.48709,1.48723,1.48653,1.48718,264900000.0
2006-11-27 23:20:00,1.48716,1.48738,1.48663,1.487,201400001.0
2006-11-27 23:25:00,1.48703,1.48714,1.4861,1.48642,198100000.0
2006-11-27 23:30:00,1.4863,1.48669,1.48615,1.48635,197600000.0
2006-11-27 23:35:00,1.48667,1.487,1.48647,1.48669,157200000.0
2006-11-27 23:40:00,1.48722,1.48735,1.48626,1.48678,230400001.0
2006-11-27 23:45:00,1.48665,1.48695,1.48631,1.48655,199600000.0
2006-11-27 23:50:00,1.48663,1.48701,1.48636,1.4864,217100000.0
2006-11-27 23:55:00,1.48683,1.48825,1.48656,1.48797,206700000.0
2006-11-28 00:00:00,1.48796,1.4882,1.48749,1.48784,193500000.0
2006-11-28 00:05:00,1.48779,1.48811,1.48734,1.48783,207400002.0
2006-11-28 00:10:00,1.48786,1.48801,1.48757,1.48796,121200000.0
2006-11-28 00:15:00,1.48779,1.48794,1.48743,1.48776,168400000.0
2006-11-28 00:20:00,1.48789,1.48804,1.4874,1.48775,198300000.0
2006-11-28 00:25:00,1.48774,1.48792,1.48747,1.4878,221300000.0
2006-11-28 00:30:00,1.48747,1.48813,1.48747,1.48782,182300000.0
2006-11-28 00:35:00,1.48816,1.48833,1.48774,1.48808,165000000.0
2006-11-28 00:40:00,1.48811,1.48825,1.48748,1.48781,178100000.0
2006-11-28 00:45:00,1.48776,1.48806,1.48749,1.48784,230300000.0
2006-11-28 00:50:00,1.488,1.48818,1.48759,1.48798,178300001.0
2006-11-28 00:55:00,1.48792,1.48799,1.48752,1.4879,174900000.0
2006-11-28 01:00:00,1.48777,1.48827,1.48759,1.48806,199800000.0
2006-11-28 01:05:00,1.48813,1.48824,1.48776,1.48817,182500000.0
2006-11-28 01:10:00,1.48811,1.48824,1.48772,1.48787,184200000.0
2006-11-28 01:15:00,1.48793,1.48819,1.48761,1.48793,171500000.0
2006-11-28 01:20:00,1.48801,1.48823,1.48748,1.48807,164500000.0
2006-11-28 01:25:00,1.48794,1.48812,1.48763,1.48775,189600001.0
2006-11-28 01:30:00,1.48773,1.48773,1.48699,1.48723,190000000.0
2006-11-28 01:35:00,1.48719,1.48759,1.48673,1.48742,234400001.0
2006-11-28 01:40:00,1.48737,1.48745,1.48685,1.48728,202000001.0
2006-11-28 01:45:00,1.48735,1.48777,1.48701,1.48746,165200001.0
2006-11-28 01:50:00,1.48754,1.48762,1.48716,1.48748,198500001.0
2006-11-28 01:55:00,1.48734,1.48754,1.48666,1.48752,195700000.0
2006-11-28 02:00:00,1.48705,1.48784,1.48705,1.48744,360600001.0
2006-11-28 02:05:00,1.4874,1.48776,1.48695,1.4872,607800002.0
2006-11-28 02:10:00,1.48686,1.48725,1.48686,1.48718,441200001.0
2006-11-28 02:15:00,1.48708,1.4876,1.48672,1.48723,536700000.0
2006-11-28 02:20:00,1.48739,1.48778,1.48722,1.48748,216900000.0
2006-11-28 02:25:00,1.48748,1.48754,1.48701,1.48743,327500000.0
2006-11-28 02:30:00,1.48769,1.48785,1.48717,1.4878,396000000.0
2006-11-28 02:35:00,1.48779,1.48799,1.48743,1.48758,278900000.0
2006-11-28 02:40:00,1.48763,1.48792,1.48758,1.48792,205400001.0
2006-11-28 02:45:00,1.48755,1.48821,1.48739,1.48771,598000002.0
2006-11-28 02:50:00,1.48792,1.48809,1.48763,1.48779,329400001.0
2006-11-28 02:55:00,1.48785,1.4881,1.48718,1.48718,279400001.0
2006-11-28 03:00:00,1.48726,1.48784,1.48719,1.48745,307000000.0
2006-11-28 03:05:00,1.4874,1.48789,1.48729,1.4878,358500002.0
2006-11-28 03:10:00,1.48737,1.48778,1.48729,1.48766,197200000.0
2006-11-28 03:15:00,1.48732,1.4879,1.48726,1.4879,216300001.0
2006-11-28 03:20:00,1.48749,1.48799,1.48725,1.48737,337100001.0
2006-11-28 03:25:00,1.48791,1.48792,1.48746,1.48757,377700000.0
2006-11-28 03:30:00,1.48766,1.48812,1.48746,1.48768,247900000.0
2006-11-28 03:35:00,1.48772,1.48862,1.48754,1.4881,265100000.0
2006-11-28 03:40:00,1.48831,1.48903,1.48831,1.48857,320700000.0
2006-11-28 03:45:00,1.48856,1.4889,1.48816,1.48852,171000000.0
2006-11-28 03:50:00,1.4887,1.4887,1.4878,1.48801,354200002.0
2006-11-28 03:55:00,1.48846,1.48865,1.48787,1.48821,633800002.0
2006-11-28 04:00:00,1.48815,1.48844,1.48782,1.48824,573300002.0
2006-11-28 04:05:00,1.48803,1.48885,1.48801,1.48842,566500000.0
2006-11-28 04:10:00,1.48831,1.48849,1.48797,1.48815,415200003.0
2006-11-28 04:15:00,1.48817,1.4884,1.48806,1.48825,434400000.0
2006-11-28 04:20:00,1.48817,1.48853,1.48788,1.48804,430600001.0
2006-11-28 04:25:00,1.48808,1.48855,1.48801,1.48855,534600003.0
2006-11-28 04:30:00,1.48829,1.48888,1.48828,1.48883,232000001.0
2006-11-28 04:35:00,1.48871,1.48889,1.4881,1.48845,488200000.0
2006-11-28 04:40:00,1.48852,1.48895,1.48837,1.48883,271300000.0
2006-11-28 04:45:00,1.48874,1.48886,1.48833,1.48833,344600000.0
2006-11-28 04:50:00,1.48851,1.48885,1.48812,1.4883,226200001.0
2006-11-28 04:55:00,1.48865,1.48876,1.48808,1.48819,322800002.0
2006-11-28 05:00:00,1.48859,1.48869,1.48835,1.48867,456900002.0
2006-11-28 05:05:00,1.48869,1.48923,1.48854,1.48882,1007400002.0
2006-11-28 05:10:00,1.48887,1.48899,1.48861,1.48871,867400001.0
2006-11-28 05:15:00,1.48873,1.48925,1.48864,1.48883,963700002.0
2006-11-28 05:20:00,1.48887,1.48927,1.48861,1.48889,1122900002.0
2006-11-28 05:25:00,1.48918,1.48936,1.48886,1.48903,1053600002.0
2006-11-28 05:30:00,1.48906,1.48938,1.48871,1.48879,798400002.0
2006-11-28 05:35:00,1.48897,1.48906,1.48849,1.48869,730200002.0
2006-11-28 05:40:00,1.48854,1.4891,1.48845,1.4889,869900002.0
2006-11-28 05:45:00,1.48903,1.48971,1.48897,1.48902,1034800006.0
2006-11-28 05:50:00,1.48903,1.48942,1.48894,1.48921,1010600002.0
2006-11-28 05:55:00,1.48911,1.48928,1.48893,1.48896,780100002.0
2006-11-28 06:00:00,1.48899,1.48919,1.48882,1.4889,922300002.0
2006-11-28 06:05:00,1.4889,1.48941,1.48882,1.48894,1856700006.0
2006-11-28 06:10:00,1.4891,1.48939,1.4889,1.48907,1675800003.0
2006-11-28 06:15:00,1.48908,1.48922,1.48876,1.48886,790900002.0
2006-11-28 06:20:00,1.48902,1.48926,1.4888,1.48891,1503800004.0
2006-11-28 06:25:00,1.48889,1.48904,1.48872,1.48882,1356900003.0
2006-11-28 06:30:00,1.48885,1.48907,1.4886,1.48878,1133400003.0
2006-11-28 06:35:00,1.48868,1.48904,1.48862,1.48886,634300004.0
2006-11-28 06:40:00,1.48881,1.48886,1.48856,1.48867,1045200002.0
2006-11-28 06:45:00,1.48872,1.48886,1.48797,1.48803,1042700002.0
2006-11-28 06:50:00,1.48811,1.48832,1.48785,1.48796,988800004.0
2006-11-28 06:55:00,1.48793,1.48826,1.48768,1.48787,936900002.0
2006-11-28 07:00:00,1.48796,1.48796,1.48752,1.48771,1299300002.0
2006-11-28 07:05:00,1.48787,1.48787,1.48738,1.48741,966800002.0
2006-11-28 07:10:00,1.4876,1.48762,1.48721,1.48732,1921900010.0
2006-11-28 07:15:00,1.48754,1.48801,1.48735,1.48795,1489900002.0
2006-11-28 07:20:00,1.48793,1.48794,1.48756,1.48768,1773600004.0
2006-11-28 07:25:00,1.48758,1.48795,1.48749,1.4877,1312700003.0
2006-11-28 07:30:00,1.48774,1.48817,1.48764,1.48812,1896900002.0
2006-11-28 07:35:00,1.48808,1.48828,1.4878,1.48796,1299400002.0
2006-11-28 07:40:00,1.48798,1.48814,1.48775,1.48804,1864000005.0
2006-11-28 07:45:00,1.48808,1.48836,1.48789,1.48813,2941100007.0
2006-11-28 07:50:00,1.48813,1.48836,1.48749,1.48749,2646100003.0
2006-11-28 07:55:00,1.48745,1.4876,1.48664,1.48678,2827400005.0
2006-11-28 08:00:00,1.48677,1.48699,1.4865,1.48684,1955900004.0
2006-11-28 08:05:00,1.48684,1.48692,1.48644,1.48666,2440300007.0
2006-11-28 08:10:00,1.48666,1.48688,1.48643,1.48681,1574900004.0
2006-11-28 08:15:00,1.4867,1.48715,1.48664,1.48701,1326000001.0
2006-11-28 08:20:00,1.48702,1.4874,1.48681,1.48711,1808000002.0
2006-11-28 08:25:00,1.48723,1.48736,1.48696,1.48712,2242300005.0
2006-11-28 08:30:00,1.48697,1.48724,1.48668,1.48674,1880000001.0
2006-11-28 08:35:00,1.48682,1.48786,1.48672,1.48779,2168600006.0
2006-11-28 08:40:00,1.48778,1.48791,1.48677,1.48696,1987300004.0
2006-11-28 08:45:00,1.4871,1.48757,1.48697,1.48732,2781400003.0
2006-11-28 08:50:00,1.48755,1.48783,1.48727,1.4875,2904800004.0
2006-11-28 08:55:00,1.4876,1.4877,1.48675,1.48694,2641900006.0
2006-11-28 09:00:00,1.48691,1.48723,1.48643,1.48675,2860800010.0
2006-11-28 09:05:00,1.4868,1.4871,1.48662,1.48677,2000200006.0
2006-11-28 09:10:00,1.48664,1.48702,1.48638,1.48694,2234000004.0
2006-11-28 09:15:00,1.48692,1.48726,1.48622,1.48647,2165700001.0
2006-11-28 09:20:00,1.48633,1.4865,1.48589,1.48596,1619000004.0
2006-11-28 09:25:00,1.48606,1.48638,1.48586,1.48606,2324800005.0
2006-11-28 09:30:00,1.48615,1.48632,1.48578,1.48588,2325800004.0
2006-11-28 09:35:00,1.48591,1.48651,1.48591,1.4862,1990400003.0
2006-11-28 09:40:00,1.48638,1.48704,1.48637,1.4867,2133100001.0
2006-11-28 09:45:00,1.48696,1.48696,1.48596,1.48627,2268900007.0
2006-11-28 09:50:00,1.4861,1.48734,1.48602,1.48723,2230300003.0
2006-11-28 09:55:00,1.48713,1.48736,1.48619,1.48625,2943300008.0
2006-11-28 10:00:00,1.48625,1.4869,1.48613,1.48647,2335900003.0
2006-11-28 10:05:00,1.48635,1.48813,1.48635,1.48795,2442000003.0
2006-11-28 10:10:00,1.48785,1.48869,1.48779,1.48822,2384100006.0
2006-11-28 10:15:00,1.48819,1.48849,1.48776,1.48804,1862900006.0
2006-11-28 10:20:00,1.48801,1.48804,1.48742,1.48771,2202100004.0
2006-11-28 10:25:00,1.48771,1.48787,1.48716,1.48773,2566900005.0
2006-11-28 10:30:00,1.48785,1.48797,1.48706,1.48714,2637800008.0
2006-11-28 10:35:00,1.48704,1.48765,1.48681,1.48735,2503700009.0
2006-11-28 10:40:00,1.48745,1.48808,1.48687,1.487,2429300009.0
2006-11-28 10:45:00,1.48694,1.48717,1.48637,1.4865,2022300003.0
2006-11-28 10:50:00,1.48661,1.48845,1.48647,1.48817,2245400005.0
2006-11-28 10:55:00,1.48813,1.4883,1.48765,1.48776,2633000007.0
2006-11-28 11:00:00,1.48776,1.48778,1.48727,1.48764,2405000002.0
2006-11-28 11:05:00,1.48764,1.48783,1.48719,1.48735,2304200003.0
2006-11-28 11:10:00,1.48745,1.48759,1.48663,1.48699,2428300010.0
2006-11-28 11:15:00,1.487,1.48732,1.4867,1.48705,2182400005.0
2006-11-28 11:20:00,1.48694,1.4873,1.4867,1.48691,2684700006.0
2006-11-28 11:25:00,1.4869,1.48778,1.48678,1.48739,2350300006.0
2006-11-28 11:30:00,1.48735,1.48756,1.48713,1.48733,2696100006.0
2006-11-28 11:35:00,1.48738,1.48759,1.48673,1.48681,2762300006.0
2006-11-28 11:40:00,1.48673,1.48685,1.48591,1.48597,3219200007.0
2006-11-28 11:45:00,1.48607,1.48622,1.4852,1.48564,2611200008.0
2006-11-28 11:50:00,1.48569,1.48627,1.48569,1.48613,1379900003.0
2006-11-28 11:55:00,1.48627,1.48647,1.48579,1.48597,2291800004.0
2006-11-28 12:00:00,1.48602,1.48694,1.48592,1.48664,2215100008.0
2006-11-28 12:05:00,1.48664,1.48664,1.48602,1.48603,1991300004.0
2006-11-28 12:10:00,1.48593,1.48671,1.48585,1.48637,2059300006.0
2006-11-28 12:15:00,1.48623,1.4866,1.48554,1.48572,1635600003.0
2006-11-28 12:20:00,1.4857,1.48629,1.4854,1.48595,2091100002.0
2006-11-28 12:25:00,1.48585,1.48596,1.48524,1.48532,2493900003.0
2006-11-28 12:30:00,1.48512,1.48592,1.48489,1.48544,2636900007.0
2006-11-28 12:35:00,1.48538,1.4855,1.48456,1.48473,2530200003.0
2006-11-28 12:40:00,1.48461,1.485,1.48445,1.48472,2070300003.0
2006-11-28 12:45:00,1.48471,1.48549,1.48463,1.48533,2188700006.0
2006-11-28 12:50:00,1.48535,1.48565,1.48499,1.48552,1914600005.0
2006-11-28 12:55:00,1.48553,1.48553,1.48421,1.48432,2495800007.0
2006-11-28 13:00:00,1.48433,1.48578,1.48425,1.48555,1702400006.0
2006-11-28 13:05:00,1.48563,1.48655,1.48549,1.48615,1353700003.0
2006-11-28 13:10:00,1.48612,1.4868,1.48588,1.4868,1583000002.0
2006-11-28 13:15:00,1.48673,1.48747,1.48637,1.48736,1288700004.0
2006-11-28 13:20:00,1.48755,1.48787,1.48723,1.4876,1064600003.0
2006-11-28 13:25:00,1.48773,1.48778,1.48655,1.48686,1705700001.0
2006-11-28 13:30:00,1.48675,1.48675,1.48533,1.48542,2071700007.0
2006-11-28 13:35:00,1.4854,1.48575,1.48522,1.48564,1985000006.0
2006-11-28 13:40:00,1.48552,1.48651,1.48552,1.48651,1282400003.0
2006-11-28 13:45:00,1.48639,1.4869,1.48615,1.48627,1947500008.0
2006-11-28 13:50:00,1.48615,1.4862,1.48485,1.48508,1887700008.0
2006-11-28 13:55:00,1.48487,1.48515,1.48458,1.48503,1751000006.0
2006-11-28 14:00:00,1.48492,1.48578,1.4847,1.48558,2047600007.0
2006-11-28 14:05:00,1.48555,1.48599,1.48542,1.48575,1581300002.0
2006-11-28 14:10:00,1.48587,1.48608,1.48556,1.48572,1056800004.0
2006-11-28 14:15:00,1.48575,1.4858,1.48519,1.48548,2016700003.0
2006-11-28 14:20:00,1.48553,1.48583,1.48526,1.48555,1882800006.0
2006-11-28 14:25:00,1.48553,1.48589,1.48524,1.48569,1747400004.0
2006-11-28 14:30:00,1.48574,1.48586,1.48524,1.48573,184400000.0
2006-11-28 14:35:00,1.48584,1.48584,1.4851,1.48546,193200001.0
2006-11-28 14:40:00,1.48542,1.48578,1.4848,1.48549,218000002.0
2006-11-28 14:45:00,1.48536,1.48558,1.48498,1.48552,237500000.0
2006-11-28 14:50:00,1.48545,1.48591,1.48525,1.48537,193200001.0
2006-11-28 14:55:00,1.48563,1.48599,1.48541,1.48558,227700000.0
2006-11-28 15:00:00,1.4856,1.48654,1.48551,1.4865,200600000.0
2006-11-28 15:05:00,1.48644,1.48647,1.48592,1.4862,187800001.0
2006-11-28 15:10:00,1.48619,1.48622,1.4855,1.48572,177000000.0
2006-11-28 15:15:00,1.48584,1.48613,1.48524,1.48524,180100000.0
2006-11-28 15:20:00,1.48531,1.48636,1.48499,1.48635,166800001.0
2006-11-28 15:25:00,1.48638,1.48665,1.48595,1.48615,201000000.0
2006-11-28 15:30:00,1.48667,1.48802,1.48578,1.48783,201400000.0
2006-11-28 15:35:00,1.48779,1.48786,1.48647,1.48667,212100000.0
2006-11-28 15:40:00,1.48676,1.4873,1.48631,1.4869,163000000.0
2006-11-28 15:45:00,1.4868,1.487,1.48605,1.4867,191100000.0
2006-11-28 15:50:00,1.48679,1.48699,1.48561,1.48586,164900000.0
2006-11-28 15:55:00,1.48599,1.48617,1.48511,1.48595,193000001.0
2006-11-28 16:00:00,1.48593,1.48673,1.48559,1.48652,155800000.0
2006-11-28 16:05:00,1.48639,1.48656,1.48565,1.48585,192700000.0
2006-11-28 16:10:00,1.48598,1.48657,1.48569,1.48604,190300001.0
2006-11-28 16:15:00,1.48554,1.48634,1.48534,1.48606,149400000.0
2006-11-28 16:20:00,1.48605,1.48663,1.48601,1.48625,197200000.0
2006-11-28 16:25:00,1.4863,1.48648,1.48561,1.48629,187500000.0
2006-11-28 16:30:00,1.48617,1.48718,1.48607,1.48706,242200000.0
2006-11-28 16:35:00,1.48756,1.48821,1.48705,1.48708,209800002.0
2006-11-28 16:40:00,1.48706,1.48748,1.48616,1.4872,176800000.0
2006-11-28 16:45:00,1.48691,1.4873,1.48672,1.4873,215600000.0
2006-11-28 16:50:00,1.48744,1.48787,1.48675,1.48704,212800000.0
2006-11-28 16:55:00,1.48708,1.48709,1.48626,1.48672,155800000.0
2006-11-28 17:00:00,1.48638,1.48696,1.48552,1.48575,205000000.0
2006-11-28 17:05:00,1.48555,1.48682,1.48525,1.48663,232000001.0
2006-11-28 17:10:00,1.48656,1.4874,1.48622,1.48661,184300001.0
2006-11-28 17:15:00,1.48685,1.48765,1.48658,1.48734,233900001.0
2006-11-28 17:20:00,1.48729,1.48731,1.48609,1.48637,188400000.0
2006-11-28 17:25:00,1.48631,1.48706,1.48624,1.48694,208000000.0
2006-11-28 17:30:00,1.48705,1.48753,1.4869,1.48718,228000001.0
2006-11-28 17:35:00,1.48715,1.48721,1.48636,1.4871,196000000.0
2006-11-28 17:40:00,1.48707,1.48721,1.48632,1.48652,202100000.0
2006-11-28 17:45:00,1.48673,1.48711,1.48639,1.48678,236700002.0
2006-11-28 17:50:00,1.48691,1.48738,1.48632,1.487,142000001.0
2006-11-28 17:55:00,1.48701,1.48783,1.48667,1.48775,219200000.0
2006-11-28 18:00:00,1.48812,1.48812,1.48704,1.48738,233600000.0
2006-11-28 18:05:00,1.48742,1.48765,1.48671,1.48743,195500000.0
2006-11-28 18:10:00,1.4873,1.48776,1.48676,1.48748,195200001.0
2006-11-28 18:15:00,1.4874,1.48796,1.48715,1.48715,191400000.0
2006-11-28 18:20:00,1.48726,1.48764,1.48683,1.48718,223200000.0
2006-11-28 18:25:00,1.48733,1.48743,1.48651,1.48674,202700000.0
2006-11-28 18:30:00,1.48688,1.48764,1.48688,1.48762,205600000.0
2006-11-28 18:35:00,1.48746,1.48763,1.48703,1.48748,170400000.0
2006-11-28 18:40:00,1.48754,1.48834,1.48738,1.48815,184500000.0
2006-11-28 18:45:00,1.48837,1.48847,1.48787,1.48798,170700000.0
2006-11-28 18:50:00,1.48789,1.48844,1.48772,1.48839,173800000.0
2006-11-28 18:55:00,1.48824,1.48874,1.48794,1.48825,172400000.0
2006-11-28 19:00:00,1.48833,1.48835,1.48784,1.48823,235200002.0
2006-11-28 19:05:00,1.48824,1.48838,1.48784,1.48814,164100000.0
2006-11-28 19:10:00,1.48836,1.48847,1.48789,1.48845,187600000.0
2006-11-28 19:15:00,1.48842,1.48843,1.48783,1.48809,181800000.0
2006-11-28 19:20:00,1.4882,1.48838,1.48786,1.48833,214400000.0
2006-11-28 19:25:00,1.48852,1.48859,1.48778,1.48856,129800000.0
2006-11-28 19:30:00,1.48855,1.48855,1.48729,1.4874,189800000.0
2006-11-28 19:35:00,1.48746,1.48811,1.48718,1.48775,200800001.0
2006-11-28 19:40:00,1.48784,1.48821,1.48752,1.48821,184900001.0
2006-11-28 19:45:00,1.48809,1.48827,1.48759,1.48804,221900000.0
2006-11-28 19:50:00,1.48824,1.48824,1.48755,1.48764,187200000.0
2006-11-28 19:55:00,1.48757,1.48807,1.48757,1.48779,141300000.0
2006-11-28 20:00:00,1.48795,1.4886,1.48777,1.48833,227800000.0
2006-11-28 20:05:00,1.48836,1.48911,1.48815,1.48861,144200000.0
2006-11-28 20:10:00,1.48828,1.48927,1.48828,1.48924,196200002.0
2006-11-28 20:15:00,1.48929,1.49049,1.48852,1.48933,222700001.0
2006-11-28 20:20:00,1.48945,1.48964,1.48854,1.4895,176100001.0
2006-11-28 20:25:00,1.48981,1.48981,1.48899,1.48948,185500000.0
2006-11-28 20:30:00,1.48951,1.49075,1.48919,1.49075,224400000.0
2006-11-28 20:35:00,1.49089,1.49189,1.49023,1.49053,226900001.0
2006-11-28 20:40:00,1.49044,1.49096,1.48944,1.48974,198400000.0
2006-11-28 20:45:00,1.48959,1.49016,1.48952,1.48994,227300000.0
2006-11-28 20:50:00,1.48989,1.48989,1.48912,1.48945,211900000.0
2006-11-28 20:55:00,1.48956,1.48992,1.48941,1.48987,165500000.0
2006-11-28 21:00:00,1.48966,1.4901,1.48933,1.49002,187800000.0
2006-11-28 21:05:00,1.48977,1.49012,1.48939,1.48964,207600000.0
2006-11-28 21:10:00,1.48973,1.48979,1.48934,1.48959,238900002.0
2006-11-28 21:15:00,1.48958,1.48992,1.48885,1.4896,199300001.0
2006-11-28 21:20:00,1.48965,1.49018,1.48935,1.48972,216300001.0
2006-11-28 21:25:00,1.48979,1.49033,1.48951,1.49033,196500000.0
2006-11-28 21:30:00,1.49029,1.49045,1.48981,1.49001,189200000.0
2006-11-28 21:35:00,1.49003,1.49089,1.48972,1.49074,142800000.0
2006-11-28 21:40:00,1.49053,1.49075,1.49013,1.49032,165000000.0
2006-11-28 21:45:00,1.49049,1.49087,1.48998,1.49046,168100000.0
2006-11-28 21:50:00,1.49066,1.49073,1.49028,1.49072,222200000.0
2006-11-28 21:55:00,1.49068,1.49143,1.49037,1.49102,216700000.0
2006-11-28 22:00:00,1.4912,1.49122,1.49081,1.49092,156800000.0
2006-11-28 22:05:00,1.49091,1.49144,1.4906,1.49095,198600000.0
2006-11-28 22:10:00,1.49103,1.49125,1.49085,1.49095,184200000.0
2006-11-28 22:15:00,1.49105,1.4912,1.49077,1.49098,176000000.0
2006-11-28 22:20:00,1.49095,1.49113,1.4907,1.49102,219100000.0
2006-11-28 22:25:00,1.49092,1.49139,1.49084,1.49109,210300000.0
2006-11-28 22:30:00,1.49107,1.49149,1.49036,1.49132,203500000.0
2006-11-28 22:35:00,1.49166,1.49181,1.4911,1.49133,232800002.0
2006-11-28 22:40:00,1.49147,1.49203,1.49114,1.49202,166600000.0
2006-11-28 22:45:00,1.49195,1.49234,1.49129,1.49159,167300000.0
2006-11-28 22:50:00,1.49169,1.49175,1.49115,1.49145,235800001.0
2006-11-28 22:55:00,1.49165,1.49165,1.49106,1.49149,180500001.0
2006-11-28 23:00:00,1.49157,1.49252,1.4911,1.49244,183200001.0
2006-11-28 23:05:00,1.49241,1.49251,1.49181,1.49206,181600000.0
2006-11-28 23:10:00,1.49187,1.49233,1.49154,1.49191,199800001.0
2006-11-28 23:15:00,1.49187,1.49196,1.49124,1.4917,203500000.0
2006-11-28 23:20:00,1.49174,1.4921,1.49121,1.49167,188000000.0
2006-11-28 23:25:00,1.49178,1.49228,1.49178,1.49205,216600001.0
2006-11-28 23:30:00,1.49197,1.49233,1.49186,1.49194,197200000.0
2006-11-28 23:35:00,1.49224,1.49224,1.49161,1.49166,160300000.0
2006-11-28 23:40:00,1.4918,1.4918,1.49118,1.49147,232900001.0
2006-11-28 23:45:00,1.49122,1.49181,1.49081,1.49158,207100001.0
2006-11-28 23:50:00,1.4915,1.49183,1.49098,1.49109,182400000.0
2006-11-28 23:55:00,1.4915,1.49172,1.49084,1.49147,215200000.0
2006-11-29 00:00:00,1.49146,1.49268,1.49092,1.49262,191900002.0
2006-11-29 00:05:00,1.49269,1.49337,1.4925,1.49326,202100000.0
2006-11-29 00:10:00,1.4935,1.49376,1.49321,1.49344,151200000.0
2006-11-29 00:15:00,1.49336,1.49336,1.49264,1.49297,150000000.0
2006-11-29 00:20:00,1.49305,1.49305,1.49233,1.49272,173900000.0
2006-11-29 00:25:00,1.49247,1.49258,1.49153,1.49187,189200000.0
2006-11-29 00:30:00,1.49163,1.49228,1.49163,1.49198,161500000.0
2006-11-29 00:35:00,1.49235,1.49247,1.49175,1.49203,177300000.0
2006-11-29 00:40:00,1.49207,1.49229,1.49177,1.49223,196400001.0
2006-11-29 00:45:00,1.49228,1.49236,1.49146,1.49194,194700000.0
2006-11-29 00:50:00,1.49199,1.49217,1.49159,1.49195,233100001.0
2006-11-29 00:55:00,1.49186,1.49186,1.49142,1.49182,171400000.0
2006-11-29 01:00:00,1.4917,1.49186,1.49127,1.49154,189000000.0
2006-11-29 01:05:00,1.49166,1.49196,1.49137,1.49194,214100001.0
2006-11-29 01:10:00,1.49185,1.492,1.49147,1.49164,164800000.0
2006-11-29 01:15:00,1.49161,1.49209,1.49125,1.49173,193500000.0
2006-11-29 01:20:00,1.49178,1.49185,1.49125,1.49173,196100000.0
2006-11-29 01:25:00,1.49172,1.49186,1.49137,1.49172,193400001.0
2006-11-29 01:30:00,1.49169,1.4921,1.49113,1.49197,209300000.0
2006-11-29 01:35:00,1.49186,1.49227,1.4915,1.49188,214100001.0
2006-11-29 01:40:00,1.49182,1.49209,1.49062,1.49116,209000001.0
2006-11-29 01:45:00,1.49127,1.49179,1.49084,1.49127,207200000.0
2006-11-29 01:50:00,1.49131,1.49352,1.4911,1.49289,177500000.0
2006-11-29 01:55:00,1.49273,1.49277,1.49069,1.49136,196600001.0
2006-11-29 02:00:00,1.49112,1.49158,1.4908,1.4911,369600000.0
2006-11-29 02:05:00,1.49108,1.49115,1.4906,1.49107,624300001.0
2006-11-29 02:10:00,1.49075,1.49238,1.49058,1.49238,406300001.0
2006-11-29 02:15:00,1.49241,1.4934,1.49206,1.49304,573700002.0
2006-11-29 02:20:00,1.49325,1.49478,1.49298,1.49478,172900000.0
2006-11-29 02:25:00,1.49468,1.49537,1.49434,1.49507,367300000.0
2006-11-29 02:30:00,1.49534,1.49579,1.49433,1.49451,398100000.0
2006-11-29 02:35:00,1.49464,1.49474,1.49377,1.49385,304300002.0
2006-11-29 02:40:00,1.49398,1.49443,1.49398,1.49434,185300000.0
2006-11-29 02:45:00,1.49385,1.49467,1.49362,1.49425,614500002.0
2006-11-29 02:50:00,1.49433,1.49475,1.49375,1.49403,276700001.0
2006-11-29 02:55:00,1.49403,1.49412,1.49361,1.49391,236200000.0
2006-11-29 03:00:00,1.4941,1.4946,1.49393,1.49424,336300002.0
2006-11-29 03:05:00,1.49409,1.49422,1.49345,1.49422,326200000.0
2006-11-29 03:10:00,1.49356,1.49401,1.4933,1.49393,209400000.0
2006-11-29 03:15:00,1.4936,1.49462,1.4936,1.49416,152600001.0
2006-11-29 03:20:00,1.49363,1.49409,1.49328,1.49353,330700000.0
2006-11-29 03:25:00,1.49401,1.49401,1.49321,1.49363,387400003.0
2006-11-29 03:30:00,1.4938,1.4942,1.49348,1.49351,247700001.0
2006-11-29 03:35:00,1.49357,1.49397,1.49303,1.49318,228800000.0
2006-11-29 03:40:00,1.49324,1.49396,1.49303,1.49324,358600003.0
2006-11-29 03:45:00,1.49327,1.4935,1.49253,1.49291,173500000.0
2006-11-29 03:50:00,1.49305,1.49341,1.49272,1.49303,295500000.0
2006-11-29 03:55:00,1.49338,1.4939,1.49293,1.49363,593000002.0
2006-11-29 04:00:00,1.49353,1.49376,1.49313,1.49319,547700000.0
2006-11-29 04:05:00,1.49301,1.49375,1.49283,1.49362,435500001.0
2006-11-29 04:10:00,1.49353,1.49384,1.49329,1.49372,426900000.0
2006-11-29 04:15:00,1.49377,1.49422,1.49364,1.4937,381900000.0
2006-11-29 04:20:00,1.49362,1.49412,1.49344,1.49381,512200000.0
2006-11-29 04:25:00,1.49382,1.49437,1.49299,1.49356,494100002.0
2006-11-29 04:30:00,1.49313,1.4935,1.49298,1.49323,236100001.0
2006-11-29 04:35:00,1.49298,1.49338,1.49259,1.49308,420100000.0
2006-11-29 04:40:00,1.49299,1.4932,1.49254,1.49311,272100001.0
2006-11-29 04:45:00,1.49305,1.49305,1.49236,1.49249,340800001.0
2006-11-29 04:50:00,1.4928,1.49289,1.49217,1.49226,270000000.0
2006-11-29 04:55:00,1.49257,1.49289,1.49225,1.49225,245100000.0
2006-11-29 05:00:00,1.4928,1.49296,1.49235,1.49262,456400002.0
2006-11-29 05:05:00,1.49257,1.49314,1.49238,1.49265,1227500002.0
2006-11-29 05:10:00,1.4928,1.49306,1.49249,1.49262,937800001.0
2006-11-29 05:15:00,1.49277,1.49323,1.49256,1.4929,987600003.0
2006-11-29 05:20:00,1.49293,1.49328,1.49285,1.49301,1098900002.0
2006-11-29 05:25:00,1.49327,1.49345,1.49267,1.49294,1118400002.0
2006-11-29 05:30:00,1.49297,1.49332,1.49273,1.49273,851500002.0
2006-11-29 05:35:00,1.49283,1.49323,1.49276,1.49287,778500004.0
2006-11-29 05:40:00,1.49263,1.49302,1.49249,1.49262,819800002.0
2006-11-29 05:45:00,1.49258,1.49319,1.49253,1.49259,1051700003.0
2006-11-29 05:50:00,1.49259,1.49294,1.4921,1.49241,934900003.0
2006-11-29 05:55:00,1.49239,1.49267,1.49221,1.49251,854100003.0
2006-11-29 06:00:00,1.49264,1.49264,1.49225,1.49243,912200001.0
2006-11-29 06:05:00,1.49257,1.49352,1.49256,1.49331,1674200002.0
2006-11-29 06:10:00,1.49344,1.49388,1.4929,1.49312,1608400001.0
2006-11-29 06:15:00,1.49311,1.49383,1.49309,1.49367,997700001.0
2006-11-29 06:20:00,1.49367,1.49374,1.49321,1.49361,1365700001.0
2006-11-29 06:25:00,1.4936,1.49388,1.49328,1.49377,1231200003.0
2006-11-29 06:30:00,1.49374,1.49396,1.49317,1.49326,1156200004.0
2006-11-29 06:35:00,1.49301,1.49357,1.49301,1.49329,608300002.0
2006-11-29 06:40:00,1.49329,1.49356,1.49319,1.4933,1092700003.0
2006-11-29 06:45:00,1.49337,1.49346,1.49307,1.49319,996500003.0
2006-11-29 06:50:00,1.4934,1.4939,1.49321,1.49362,988500001.0
2006-11-29 06:55:00,1.49361,1.4937,1.49329,1.49339,984900002.0
2006-11-29 07:00:00,1.49354,1.49359,1.49323,1.49336,1303300005.0
2006-11-29 07:05:00,1.49352,1.49388,1.49322,1.49349,963400001.0
2006-11-29 07:10:00,1.49345,1.49362,1.49308,1.4933,1871800003.0
2006-11-29 07:15:00,1.49345,1.49356,1.49288,1.49315,1495100003.0
2006-11-29 07:20:00,1.49317,1.49353,1.49294,1.49312,1770400003.0
2006-11-29 07:25:00,1.49314,1.4934,1.49282,1.49282,1311000003.0
2006-11-29 07:30:00,1.49285,1.49317,1.49258,1.4928,1961800004.0
2006-11-29 07:35:00,1.49278,1.49331,1.49272,1.49331,1311900001.0
2006-11-29 07:40:00,1.49334,1.49359,1.49326,1.49349,1889800009.0
2006-11-29 07:45:00,1.49349,1.49365,1.49327,1.49349,2842500004.0
2006-11-29 07:50:00,1.49347,1.49369,1.4932,1.49332,2479700006.0
2006-11-29 07:55:00,1.49318,1.49396,1.49318,1.49378,2793700006.0
2006-11-29 08:00:00,1.49396,1.49456,1.49374,1.49422,2168900009.0
2006-11-29 08:05:00,1.49428,1.49476,1.49402,1.49456,2443400008.0
2006-11-29 08:10:00,1.49466,1.49492,1.49414,1.49419,1537100001.0
2006-11-29 08:15:00,1.49412,1.4943,1.49397,1.49406,1348500003.0
2006-11-29 08:20:00,1.49411,1.49446,1.49401,1.49436,1855800004.0
2006-11-29 08:25:00,1.49445,1.49515,1.49437,1.49471,2350700007.0
2006-11-29 08:30:00,1.4948,1.49513,1.4944,1.49445,1872600004.0
2006-11-29 08:35:00,1.49461,1.49489,1.49442,1.49446,2122100006.0
2006-11-29 08:40:00,1.49446,1.49478,1.49421,1.49452,2026000003.0
2006-11-29 08:45:00,1.49463,1.49479,1.49417,1.4942,2942700008.0
2006-11-29 08:50:00,1.49456,1.49478,1.4942,1.49469,2964500006.0
2006-11-29 08:55:00,1.49481,1.49504,1.49444,1.49448,2503800003.0
2006-11-29 09:00:00,1.49422,1.49428,1.49347,1.49376,2721300006.0
2006-11-29 09:05:00,1.49373,1.49417,1.49356,1.4939,2052600010.0
2006-11-29 09:10:00,1.49392,1.49418,1.49334,1.49351,2156300001.0
2006-11-29 09:15:00,1.49347,1.49399,1.49339,1.49377,2259900007.0
2006-11-29 09:20:00,1.49366,1.49398,1.49327,1.49327,1687600004.0
2006-11-29 09:25:00,1.49335,1.49364,1.49301,1.49328,2190900007.0
2006-11-29 09:30:00,1.49331,1.49418,1.49306,1.49387,2284700005.0
2006-11-29 09:35:00,1.49375,1.49392,1.49289,1.49289,1853000002.0
2006-11-29 09:40:00,1.49287,1.4933,1.4926,1.49261,2218600004.0
2006-11-29 09:45:00,1.49279,1.49302,1.49203,1.49224,2185800009.0
2006-11-29 09:50:00,1.49221,1.49287,1.4922,1.49263,2363000005.0
2006-11-29 09:55:00,1.49266,1.49289,1.49211,1.49264,2946300007.0
2006-11-29 10:00:00,1.49263,1.49276,1.4915,1.49176,2426000002.0
2006-11-29 10:05:00,1.49148,1.4924,1.49141,1.49217,2439000008.0
2006-11-29 10:10:00,1.49202,1.49258,1.49194,1.49242,2335200006.0
2006-11-29 10:15:00,1.49251,1.49295,1.49229,1.49237,1983100007.0
2006-11-29 10:20:00,1.49228,1.49261,1.49169,1.49177,2291700006.0
2006-11-29 10:25:00,1.49161,1.49198,1.49143,1.49184,2666100005.0
2006-11-29 10:30:00,1.49198,1.49217,1.49129,1.49198,2585800002.0
2006-11-29 10:35:00,1.49196,1.49282,1.49183,1.49279,2428900009.0
2006-11-29 10:40:00,1.4926,1.49264,1.49173,1.49222,2402500006.0
2006-11-29 10:45:00,1.49219,1.49263,1.49173,1.49217,2210500005.0
2006-11-29 10:50:00,1.49231,1.49267,1.49202,1.49239,2205700007.0
2006-11-29 10:55:00,1.49239,1.49296,1.49209,1.49257,2535900002.0
2006-11-29 11:00:00,1.49262,1.49274,1.49224,1.49251,2428300002.0
2006-11-29 11:05:00,1.49255,1.4927,1.49182,1.49182,2148000004.0
2006-11-29 11:10:00,1.49185,1.4926,1.49135,1.4915,2347000003.0
2006-11-29 11:15:00,1.4916,1.4918,1.4912,1.49159,2235200012.0
2006-11-29 11:20:00,1.4914,1.49216,1.49127,1.49196,2553400007.0
2006-11-29 11:25:00,1.49201,1.49252,1.4919,1.49214,2317200003.0
2006-11-29 11:30:00,1.49202,1.49298,1.49176,1.49272,2758900011.0
2006-11-29 11:35:00,1.49293,1.49393,1.49284,1.49357,2716500003.0
2006-11-29 11:40:00,1.49359,1.49391,1.49317,1.49321,3252400007.0
2006-11-29 11:45:00,1.4935,1.49397,1.49258,1.49258,2391000003.0
2006-11-29 11:50:00,1.49296,1.49358,1.49285,1.49315,1342400001.0
2006-11-29 11:55:00,1.49317,1.49325,1.49133,1.49155,2273700006.0
2006-11-29 12:00:00,1.49172,1.49224,1.4914,1.492,2032400004.0
2006-11-29 12:05:00,1.49231,1.49264,1.492,1.49251,2051000006.0
2006-11-29 12:10:00,1.49242,1.49255,1.4921,1.49243,1970400004.0
2006-11-29 12:15:00,1.49242,1.49281,1.49238,1.49265,1691400005.0
2006-11-29 12:20:00,1.49257,1.49302,1.49239,1.49269,2113800003.0
2006-11-29 12:25:00,1.49291,1.49311,1.49237,1.49285,2659000007.0
2006-11-29 12:30:00,1.49289,1.49302,1.49251,1.49257,2588900005.0
2006-11-29 12:35:00,1.49272,1.49289,1.49238,1.49283,2691700007.0
2006-11-29 12:40:00,1.49272,1.49312,1.4924,1.49286,1938100003.0
2006-11-29 12:45:00,1.49318,1.49331,1.49269,1.49284,2251900004.0
2006-11-29 12:50:00,1.49275,1.49275,1.49157,1.49202,1946300005.0
2006-11-29 12:55:00,1.49187,1.49247,1.49152,1.4923,2360300009.0
2006-11-29 13:00:00,1.4923,1.49274,1.492,1.49251,1694600006.0
2006-11-29 13:05:00,1.49269,1.49305,1.49242,1.49282,1317000004.0
2006-11-29 13:10:00,1.49285,1.49309,1.4925,1.49304,1579600000.0
2006-11-29 13:15:00,1.49306,1.49339,1.49281,1.49308,1284500001.0
2006-11-29 13:20:00,1.49309,1.49415,1.493,1.4941,1016900002.0
2006-11-29 13:25:00,1.49416,1.49436,1.49341,1.49355,1831600004.0
2006-11-29 13:30:00,1.49376,1.49397,1.49346,1.49385,2069800005.0
2006-11-29 13:35:00,1.49426,1.49487,1.4937,1.49472,1984000005.0
2006-11-29 13:40:00,1.49444,1.4952,1.49436,1.49495,1178300001.0
2006-11-29 13:45:00,1.49515,1.49564,1.49446,1.49495,1780900004.0
2006-11-29 13:50:00,1.49508,1.4963,1.49492,1.49599,1871700003.0
2006-11-29 13:55:00,1.49583,1.49626,1.4956,1.49596,1730600004.0
2006-11-29 14:00:00,1.49606,1.49629,1.49578,1.49602,1786900002.0
2006-11-29 14:05:00,1.49604,1.49606,1.49522,1.49551,1655000003.0
2006-11-29 14:10:00,1.49585,1.49592,1.4955,1.49576,1111800002.0
2006-11-29 14:15:00,1.49562,1.49588,1.49521,1.49571,2081100003.0
2006-11-29 14:20:00,1.49576,1.49677,1.49556,1.49654,1796200003.0
2006-11-29 14:25:00,1.49653,1.49677,1.49561,1.49659,1654800002.0
2006-11-29 14:30:00,1.49639,1.49652,1.4959,1.49628,174100000.0
2006-11-29 14:35:00,1.49633,1.49633,1.49538,1.4958,264200001.0
2006-11-29 14:40:00,1.49561,1.49585,1.4951,1.4958,203600000.0
2006-11-29 14:45:00,1.49568,1.49585,1.49514,1.49532,173600000.0
2006-11-29 14:50:00,1.49528,1.49564,1.49462,1.49466,155600000.0
2006-11-29 14:55:00,1.49467,1.49516,1.49467,1.49505,173400001.0
2006-11-29 15:00:00,1.49514,1.49539,1.49468,1.49529,270900002.0
2006-11-29 15:05:00,1.49545,1.49592,1.49499,1.49553,224500000.0
2006-11-29 15:10:00,1.4954,1.49589,1.49495,1.49495,168700001.0
2006-11-29 15:15:00,1.49508,1.49517,1.49457,1.49504,182600000.0
2006-11-29 15:20:00,1.49506,1.49615,1.49506,1.49587,194000003.0
2006-11-29 15:25:00,1.49584,1.49628,1.49541,1.49541,207400001.0
2006-11-29 15:30:00,1.49467,1.49518,1.49317,1.49475,228100000.0
2006-11-29 15:35:00,1.49464,1.49464,1.49338,1.49394,257500001.0
2006-11-29 15:40:00,1.4942,1.49508,1.4936,1.49421,213300001.0
2006-11-29 15:45:00,1.49374,1.49501,1.49324,1.49501,230000000.0
2006-11-29 15:50:00,1.49517,1.4964,1.49513,1.4962,176400001.0
2006-11-29 15:55:00,1.49623,1.49663,1.49577,1.49592,187600001.0
2006-11-29 16:00:00,1.49583,1.4969,1.49583,1.49631,171900000.0
2006-11-29 16:05:00,1.49643,1.49753,1.49642,1.49727,172400000.0
2006-11-29 16:10:00,1.4973,1.49761,1.49711,1.49746,187400000.0
2006-11-29 16:15:00,1.49722,1.49762,1.4968,1.49687,184200000.0
2006-11-29 16:20:00,1.49666,1.49858,1.49666,1.49852,196400001.0
2006-11-29 16:25:00,1.49868,1.49929,1.49811,1.49888,223500001.0
2006-11-29 16:30:00,1.49893,1.49902,1.49815,1.49837,228200001.0
2006-11-29 16:35:00,1.49847,1.49891,1.49806,1.49817,220900000.0
2006-11-29 16:40:00,1.498,1.49821,1.49741,1.49793,170600000.0
2006-11-29 16:45:00,1.49771,1.49838,1.49763,1.49834,257200001.0
2006-11-29 16:50:00,1.49826,1.49912,1.49808,1.49899,220400000.0
2006-11-29 16:55:00,1.49892,1.49892,1.49796,1.49828,188400000.0
2006-11-29 17:00:00,1.4981,1.49889,1.49765,1.49784,199300000.0
2006-11-29 17:05:00,1.49767,1.49767,1.49628,1.49697,150600000.0
2006-11-29 17:10:00,1.49716,1.49801,1.49633,1.49658,194100000.0
2006-11-29 17:15:00,1.49664,1.49701,1.49619,1.49641,230400000.0
2006-11-29 17:20:00,1.49641,1.49676,1.49592,1.4964,201600001.0
2006-11-29 17:25:00,1.49635,1.49689,1.49603,1.49689,200000000.0
2006-11-29 17:30:00,1.49687,1.49698,1.49616,1.49625,199800000.0
2006-11-29 17:35:00,1.4961,1.49638,1.49536,1.49633,181100000.0
2006-11-29 17:40:00,1.49615,1.49663,1.49592,1.49615,239000000.0
2006-11-29 17:45:00,1.49639,1.49658,1.49577,1.49637,221200001.0
2006-11-29 17:50:00,1.49642,1.49661,1.49551,1.49606,158700001.0
2006-11-29 17:55:00,1.49608,1.49631,1.49537,1.4955,216100001.0
2006-11-29 18:00:00,1.49567,1.49567,1.49486,1.49493,226100000.0
2006-11-29 18:05:00,1.49502,1.49526,1.49436,1.49514,194800000.0
2006-11-29 18:10:00,1.49505,1.49539,1.4941,1.49448,228900003.0
2006-11-29 18:15:00,1.49433,1.49464,1.49384,1.49391,143400000.0
2006-11-29 18:20:00,1.49393,1.49467,1.49361,1.49394,174300000.0
2006-11-29 18:25:00,1.49429,1.49471,1.49355,1.49391,170300000.0
2006-11-29 18:30:00,1.49408,1.49408,1.49323,1.49374,184400001.0
2006-11-29 18:35:00,1.4939,1.49402,1.4934,1.4937,210000001.0
2006-11-29 18:40:00,1.49387,1.49436,1.49355,1.49365,196800001.0
2006-11-29 18:45:00,1.4938,1.49386,1.49322,1.49334,170400000.0
2006-11-29 18:50:00,1.49344,1.495,1.49321,1.4947,217900000.0
2006-11-29 18:55:00,1.4946,1.4952,1.4946,1.4951,127000000.0
2006-11-29 19:00:00,1.4953,1.4953,1.4948,1.4951,127000000.0
2006-11-29 19:05:00,1.495,1.4955,1.495,1.4953,127000000.0
2006-11-29 19:10:00,1.4955,1.4957,1.4953,1.4953,25400000.0
2006-11-29 19:15:00,1.4955,1.4959,1.4952,1.4957,76200000.0
2006-11-29 19:20:00,1.4955,1.4957,1.4944,1.4945,127000000.0
2006-11-29 19:25:00,1.4944,1.4959,1.4942,1.4957,127000000.0
2006-11-29 19:30:00,1.4955,1.4957,1.4953,1.4953,127000000.0
2006-11-29 19:35:00,1.4952,1.4953,1.4947,1.4949,127000000.0
2006-11-29 19:40:00,1.4948,1.4955,1.4948,1.4953,127000000.0
2006-11-29 19:45:00,1.4952,1.4955,1.4951,1.4955,101600000.0
2006-11-29 19:50:00,1.4959,1.4961,1.4938,1.49441,76200000.0
2006-11-29 19:55:00,1.49457,1.49536,1.49457,1.49513,167900000.0
2006-11-29 20:00:00,1.49518,1.49537,1.49482,1.49515,234300000.0
2006-11-29 20:05:00,1.49521,1.49558,1.49503,1.49558,135400000.0
2006-11-29 20:10:00,1.4953,1.49579,1.49491,1.49549,141200000.0
2006-11-29 20:15:00,1.49555,1.49592,1.495,1.4958,196900000.0
2006-11-29 20:20:00,1.4958,1.4959,1.49466,1.49471,173600000.0
2006-11-29 20:25:00,1.49493,1.49584,1.4947,1.49568,207100002.0
2006-11-29 20:30:00,1.49589,1.49589,1.49509,1.49532,247900000.0
2006-11-29 20:35:00,1.49537,1.49554,1.49491,1.49497,184100000.0
2006-11-29 20:40:00,1.49488,1.49582,1.49486,1.49538,212800000.0
2006-11-29 20:45:00,1.49529,1.49573,1.49519,1.49569,192100000.0
2006-11-29 20:50:00,1.49563,1.4962,1.49559,1.4959,195600000.0
2006-11-29 20:55:00,1.49589,1.49659,1.49569,1.49652,209600000.0
2006-11-29 21:00:00,1.49643,1.49698,1.49621,1.49679,198100001.0
2006-11-29 21:05:00,1.49634,1.49688,1.49634,1.49663,181900000.0
2006-11-29 21:10:00,1.49666,1.49685,1.49626,1.4966,202500000.0
2006-11-29 21:15:00,1.49657,1.4969,1.49628,1.49634,243500001.0
2006-11-29 21:20:00,1.49635,1.49677,1.49591,1.49627,245000000.0
2006-11-29 21:25:00,1.49627,1.49709,1.49609,1.49699,185800001.0
2006-11-29 21:30:00,1.49706,1.49706,1.496,1.496,203700000.0
2006-11-29 21:35:00,1.49588,1.4962,1.49538,1.49558,145900000.0
2006-11-29 21:40:00,1.49546,1.4957,1.49525,1.4955,174400000.0
2006-11-29 21:45:00,1.4953,1.4959,1.4953,1.4953,211000000.0
2006-11-29 21:50:00,1.4952,1.4955,1.4948,1.495,211000000.0
2006-11-29 21:55:00,1.4951,1.4955,1.4949,1.4953,211000000.0
2006-11-29 22:00:00,1.4952,1.4953,1.4948,1.4952,211000000.0
2006-11-29 22:05:00,1.4951,1.4957,1.495,1.4957,211000000.0
2006-11-29 22:10:00,1.4955,1.49615,1.4953,1.49607,222900000.0
2006-11-29 22:15:00,1.49598,1.49612,1.49564,1.49575,189700001.0
2006-11-29 22:20:00,1.49585,1.496,1.49532,1.49573,205800000.0
2006-11-29 22:25:00,1.49555,1.49578,1.49518,1.49548,252300000.0
2006-11-29 22:30:00,1.49558,1.49599,1.49528,1.49562,244600001.0
2006-11-29 22:35:00,1.49569,1.49639,1.49527,1.49628,228100001.0
2006-11-29 22:40:00,1.49611,1.4963,1.49539,1.49575,196200000.0
2006-11-29 22:45:00,1.49574,1.49601,1.49523,1.49539,172600000.0
2006-11-29 22:50:00,1.49537,1.49567,1.49477,1.49491,195500000.0
2006-11-29 22:55:00,1.49518,1.49553,1.49494,1.49537,185800001.0
2006-11-29 23:00:00,1.49535,1.49549,1.49493,1.49535,190700002.0
2006-11-29 23:05:00,1.4953,1.4959,1.49514,1.49578,185900001.0
2006-11-29 23:10:00,1.49571,1.4958,1.49471,1.4955,193700000.0
2006-11-29 23:15:00,1.49552,1.49597,1.49519,1.49575,239600000.0
2006-11-29 23:20:00,1.49586,1.496,1.49533,1.49533,187200000.0
2006-11-29 23:25:00,1.49558,1.4959,1.49543,1.4957,195100000.0
2006-11-29 23:30:00,1.49559,1.49643,1.49555,1.49618,199000000.0
2006-11-29 23:35:00,1.49632,1.49635,1.49598,1.49628,191500000.0
2006-11-29 23:40:00,1.49658,1.49669,1.49587,1.49659,175000000.0
2006-11-29 23:45:00,1.49656,1.49667,1.49612,1.49642,237200002.0
2006-11-29 23:50:00,1.49648,1.49718,1.49631,1.49631,154000000.0
2006-11-29 23:55:00,1.4967,1.49689,1.4963,1.49637,196500001.0
2006-11-30 00:00:00,1.49589,1.49646,1.49574,1.49614,244800002.0
2006-11-30 00:05:00,1.4961,1.49611,1.49568,1.4958,197700000.0
2006-11-30 00:10:00,1.49594,1.49688,1.49588,1.49656,201700001.0
2006-11-30 00:15:00,1.49623,1.49737,1.49623,1.49734,209300000.0
2006-11-30 00:20:00,1.49747,1.49777,1.4971,1.49754,196300002.0
2006-11-30 00:25:00,1.4975,1.49786,1.49734,1.49751,219400000.0
2006-11-30 00:30:00,1.49736,1.49843,1.49736,1.49814,160300000.0
2006-11-30 00:35:00,1.49854,1.49854,1.49789,1.49801,166100000.0
2006-11-30 00:40:00,1.49799,1.49811,1.49759,1.49797,158000001.0
2006-11-30 00:45:00,1.49798,1.49798,1.49714,1.4976,218700002.0
2006-11-30 00:50:00,1.49767,1.49785,1.49732,1.49765,218900001.0
2006-11-30 00:55:00,1.49766,1.49788,1.49742,1.49788,238900002.0
2006-11-30 01:00:00,1.49791,1.49852,1.49774,1.49851,226500001.0
2006-11-30 01:05:00,1.49848,1.4988,1.49829,1.49865,232700001.0
2006-11-30 01:10:00,1.49846,1.49883,1.49812,1.49849,169300000.0
2006-11-30 01:15:00,1.49855,1.49861,1.49809,1.49819,182800000.0
2006-11-30 01:20:00,1.49824,1.49825,1.49766,1.49795,200500000.0
2006-11-30 01:25:00,1.49786,1.49807,1.49755,1.49796,162400000.0
2006-11-30 01:30:00,1.49806,1.49809,1.49713,1.49746,200400001.0
2006-11-30 01:35:00,1.49726,1.49792,1.49699,1.49769,230200002.0
2006-11-30 01:40:00,1.49768,1.49803,1.49727,1.49783,218200002.0
2006-11-30 01:45:00,1.49781,1.49831,1.49742,1.49784,221900001.0
2006-11-30 01:50:00,1.49775,1.49778,1.49738,1.49742,207300001.0
2006-11-30 01:55:00,1.49731,1.4976,1.49682,1.49717,207500000.0
2006-11-30 02:00:00,1.49682,1.49689,1.49635,1.49673,297100000.0
2006-11-30 02:05:00,1.49673,1.49678,1.49635,1.4967,533600000.0
2006-11-30 02:10:00,1.49649,1.49685,1.49621,1.49665,472100002.0
2006-11-30 02:15:00,1.49656,1.49687,1.49596,1.49632,556700000.0
2006-11-30 02:20:00,1.49645,1.49675,1.4963,1.49661,173100001.0
2006-11-30 02:25:00,1.49655,1.49664,1.49619,1.49641,368100000.0
2006-11-30 02:30:00,1.49674,1.49689,1.49626,1.49655,402800001.0
2006-11-30 02:35:00,1.49665,1.49683,1.49629,1.49639,324600002.0
2006-11-30 02:40:00,1.49653,1.49671,1.49636,1.49663,178000001.0
2006-11-30 02:45:00,1.49608,1.49692,1.49591,1.49651,556700001.0
2006-11-30 02:50:00,1.49668,1.4982,1.4964,1.49812,260400000.0
2006-11-30 02:55:00,1.49811,1.49839,1.49732,1.49732,281300001.0
2006-11-30 03:00:00,1.49744,1.49835,1.4974,1.49794,369200000.0
2006-11-30 03:05:00,1.49777,1.4983,1.49767,1.49815,371300002.0
2006-11-30 03:10:00,1.49763,1.49816,1.49694,1.49742,242900001.0
2006-11-30 03:15:00,1.49724,1.49768,1.49702,1.49753,178600000.0
2006-11-30 03:20:00,1.49715,1.49765,1.4966,1.49663,288700001.0
2006-11-30 03:25:00,1.49693,1.49693,1.4963,1.49652,352300002.0
2006-11-30 03:30:00,1.49645,1.49669,1.49609,1.49628,242200004.0
2006-11-30 03:35:00,1.49623,1.49655,1.49583,1.49586,258000000.0
2006-11-30 03:40:00,1.49581,1.49668,1.49578,1.49639,323200001.0
2006-11-30 03:45:00,1.49636,1.4966,1.49578,1.49617,202800001.0
2006-11-30 03:50:00,1.49662,1.49698,1.4963,1.49662,339600001.0
2006-11-30 03:55:00,1.49696,1.49705,1.49603,1.49652,602300002.0
2006-11-30 04:00:00,1.49658,1.49756,1.49658,1.49756,581300002.0
2006-11-30 04:05:00,1.49757,1.49903,1.49757,1.49845,518900000.0
2006-11-30 04:10:00,1.49845,1.49855,1.49788,1.49823,396400000.0
2006-11-30 04:15:00,1.49822,1.49878,1.49796,1.49828,445100001.0
2006-11-30 04:20:00,1.49823,1.4985,1.49779,1.49816,450600000.0
2006-11-30 04:25:00,1.49824,1.49868,1.49809,1.49846,573800000.0
2006-11-30 04:30:00,1.49806,1.49856,1.498,1.49804,239400000.0
2006-11-30 04:35:00,1.49785,1.49844,1.49757,1.49787,457800000.0
2006-11-30 04:40:00,1.49792,1.49857,1.49792,1.49855,301600002.0
2006-11-30 04:45:00,1.49847,1.49859,1.498,1.498,266400000.0
2006-11-30 04:50:00,1.49834,1.49918,1.49785,1.49818,177900000.0
2006-11-30 04:55:00,1.49845,1.49874,1.49812,1.49826,317300000.0
2006-11-30 05:00:00,1.49857,1.49876,1.49838,1.49849,496500002.0
2006-11-30 05:05:00,1.49848,1.49889,1.49836,1.49845,1097100002.0
2006-11-30 05:10:00,1.4985,1.49862,1.49828,1.49833,855100005.0
2006-11-30 05:15:00,1.4984,1.4986,1.49791,1.49803,897300000.0
2006-11-30 05:20:00,1.49809,1.49843,1.49801,1.49823,1096500003.0
2006-11-30 05:25:00,1.49843,1.4987,1.49815,1.4985,959500001.0
2006-11-30 05:30:00,1.49844,1.49885,1.49819,1.49842,871000004.0
2006-11-30 05:35:00,1.4985,1.49854,1.49777,1.49783,738300001.0
2006-11-30 05:40:00,1.49758,1.49786,1.49666,1.49708,753800002.0
2006-11-30 05:45:00,1.49707,1.49738,1.4967,1.4967,1056000003.0
2006-11-30 05:50:00,1.49651,1.49729,1.49651,1.49729,1015700001.0
2006-11-30 05:55:00,1.49723,1.49759,1.49701,1.49717,608000002.0
2006-11-30 06:00:00,1.49729,1.49763,1.49725,1.49737,790000001.0
2006-11-30 06:05:00,1.49734,1.49774,1.49699,1.49714,1778200006.0
2006-11-30 06:10:00,1.49722,1.49753,1.49711,1.49733,1719500004.0
2006-11-30 06:15:00,1.49734,1.4975,1.49712,1.49733,967400001.0
2006-11-30 06:20:00,1.49737,1.49772,1.49724,1.49758,1487100001.0
2006-11-30 06:25:00,1.4976,1.49827,1.49748,1.49771,1389800004.0
2006-11-30 06:30:00,1.49768,1.49797,1.49766,1.49796,1123700003.0
2006-11-30 06:35:00,1.49784,1.49828,1.49771,1.4982,607900000.0
2006-11-30 06:40:00,1.49811,1.49818,1.49761,1.49778,1009400003.0
2006-11-30 06:45:00,1.4978,1.49797,1.49744,1.49759,995600003.0
2006-11-30 06:50:00,1.49764,1.49784,1.49722,1.49745,996300002.0
2006-11-30 06:55:00,1.49747,1.49791,1.4974,1.49762,896600000.0
2006-11-30 07:00:00,1.49781,1.49823,1.49773,1.49799,1212200001.0
2006-11-30 07:05:00,1.49797,1.49815,1.49762,1.49783,990700001.0
2006-11-30 07:10:00,1.49782,1.4981,1.49765,1.49794,1933400005.0
2006-11-30 07:15:00,1.49815,1.49825,1.49762,1.49794,1566900001.0
2006-11-30 07:20:00,1.49799,1.49818,1.49769,1.49775,1852300004.0
2006-11-30 07:25:00,1.49775,1.49818,1.49763,1.49796,1160400001.0
2006-11-30 07:30:00,1.49801,1.49831,1.49747,1.49759,1976100004.0
2006-11-30 07:35:00,1.49757,1.49775,1.49686,1.49705,1182500004.0
2006-11-30 07:40:00,1.49681,1.49766,1.49658,1.4974,1876000003.0
2006-11-30 07:45:00,1.49748,1.49773,1.4969,1.49702,2933900006.0
2006-11-30 07:50:00,1.49673,1.49719,1.49661,1.49689,2558200008.0
2006-11-30 07:55:00,1.49662,1.49714,1.4966,1.49698,2820400005.0
2006-11-30 08:00:00,1.4971,1.49782,1.49694,1.49723,2071300005.0
2006-11-30 08:05:00,1.49727,1.49729,1.4966,1.49679,2272800002.0
2006-11-30 08:10:00,1.4968,1.49712,1.49659,1.49699,1550800002.0
2006-11-30 08:15:00,1.49695,1.49712,1.49685,1.49709,1258300004.0
2006-11-30 08:20:00,1.49707,1.49723,1.49666,1.49701,1915600004.0
2006-11-30 08:25:00,1.49708,1.49748,1.49684,1.49708,2278400005.0
2006-11-30 08:30:00,1.49711,1.49845,1.49709,1.49811,1951200003.0
2006-11-30 08:35:00,1.4982,1.49892,1.49807,1.49848,2228700005.0
2006-11-30 08:40:00,1.49844,1.49939,1.49844,1.49931,1943400000.0
2006-11-30 08:45:00,1.49922,1.49925,1.49822,1.49822,2845400010.0
2006-11-30 08:50:00,1.49832,1.49871,1.49801,1.49854,2864600006.0
2006-11-30 08:55:00,1.49853,1.49889,1.49837,1.49844,2561500008.0
2006-11-30 09:00:00,1.49826,1.49917,1.49803,1.49883,2819300005.0
2006-11-30 09:05:00,1.49878,1.49956,1.49834,1.49927,1961300003.0
2006-11-30 09:10:00,1.49939,1.50032,1.49918,1.50032,2122800005.0
2006-11-30 09:15:00,1.50038,1.50045,1.49986,1.49992,2100900002.0
2006-11-30 09:20:00,1.49985,1.50119,1.49983,1.50097,1592300004.0
2006-11-30 09:25:00,1.5009,1.50105,1.50043,1.50092,2377000005.0
2006-11-30 09:30:00,1.50113,1.50253,1.50102,1.50202,2211500003.0
2006-11-30 09:35:00,1.50194,1.502,1.50083,1.5014,1816800002.0
2006-11-30 09:40:00,1.50139,1.50195,1.50113,1.50151,2045200006.0
2006-11-30 09:45:00,1.50175,1.50175,1.50114,1.50155,2065000000.0
2006-11-30 09:50:00,1.50137,1.50172,1.50084,1.50107,2230400004.0
2006-11-30 09:55:00,1.50105,1.50152,1.5009,1.50142,2965200004.0
2006-11-30 10:00:00,1.5014,1.5016,1.50053,1.50088,2214300002.0
2006-11-30 10:05:00,1.5006,1.50073,1.49998,1.50071,2641300007.0
2006-11-30 10:10:00,1.50066,1.5008,1.50029,1.50048,2343200005.0
2006-11-30 10:15:00,1.50068,1.50207,1.50057,1.50207,1871300002.0
2006-11-30 10:20:00,1.50206,1.50451,1.50186,1.50399,2111700001.0
2006-11-30 10:25:00,1.504,1.5048,1.50363,1.50421,2516000006.0
2006-11-30 10:30:00,1.50431,1.50463,1.5035,1.50375,2655100007.0
2006-11-30 10:35:00,1.50384,1.50449,1.50364,1.50413,2329000002.0
2006-11-30 10:40:00,1.50398,1.50398,1.50292,1.50335,2373900004.0
2006-11-30 10:45:00,1.50344,1.50358,1.50236,1.50285,2084100002.0
2006-11-30 10:50:00,1.50274,1.50311,1.50198,1.50223,2147200005.0
2006-11-30 10:55:00,1.50237,1.50246,1.50127,1.50127,2629100002.0
2006-11-30 11:00:00,1.5013,1.50239,1.50099,1.50222,2450600006.0
2006-11-30 11:05:00,1.50238,1.50294,1.50224,1.5026,2211100005.0
2006-11-30 11:10:00,1.50266,1.50275,1.50188,1.50198,2413000004.0
2006-11-30 11:15:00,1.50196,1.50226,1.50111,1.50177,2207300008.0
2006-11-30 11:20:00,1.50168,1.50318,1.5015,1.50318,2742000007.0
2006-11-30 11:25:00,1.50353,1.50364,1.50247,1.50308,2419000004.0
2006-11-30 11:30:00,1.5028,1.50309,1.50164,1.5017,2626700007.0
2006-11-30 11:35:00,1.50169,1.5022,1.50126,1.50159,2694700003.0
2006-11-30 11:40:00,1.50143,1.50203,1.50105,1.50165,3198500005.0
2006-11-30 11:45:00,1.50183,1.50228,1.50157,1.50167,2419500005.0
2006-11-30 11:50:00,1.50174,1.502,1.50156,1.50168,1412000007.0
2006-11-30 11:55:00,1.50181,1.50194,1.50075,1.50135,2317000002.0
2006-11-30 12:00:00,1.50153,1.50215,1.50142,1.50191,2171400002.0
2006-11-30 12:05:00,1.50197,1.50198,1.50065,1.50065,2031400004.0
2006-11-30 12:10:00,1.50073,1.50142,1.50049,1.50111,1993700007.0
2006-11-30 12:15:00,1.50119,1.50131,1.50024,1.50027,1646800001.0
2006-11-30 12:20:00,1.50042,1.50096,1.50021,1.50059,2164300003.0
2006-11-30 12:25:00,1.50081,1.50136,1.50063,1.50081,2704100008.0
2006-11-30 12:30:00,1.50077,1.50196,1.50052,1.50176,2478100000.0
2006-11-30 12:35:00,1.50182,1.50191,1.50137,1.50165,2714100007.0
2006-11-30 12:40:00,1.50175,1.50209,1.50154,1.50181,2025000007.0
2006-11-30 12:45:00,1.50192,1.50192,1.50115,1.50137,2260100005.0
2006-11-30 12:50:00,1.50139,1.50209,1.501,1.50181,1948100003.0
2006-11-30 12:55:00,1.50174,1.50238,1.50152,1.50201,2310300004.0
2006-11-30 13:00:00,1.50205,1.50275,1.50204,1.50215,1456200002.0
2006-11-30 13:05:00,1.50216,1.50243,1.50144,1.50184,1452900005.0
2006-11-30 13:10:00,1.50198,1.50278,1.50197,1.50245,1629300004.0
2006-11-30 13:15:00,1.50244,1.50354,1.50236,1.50299,1320400002.0
2006-11-30 13:20:00,1.50288,1.50335,1.50276,1.50301,1142800000.0
2006-11-30 13:25:00,1.50295,1.50311,1.50192,1.50234,1774400005.0
2006-11-30 13:30:00,1.50244,1.50282,1.50203,1.50238,2042600007.0
2006-11-30 13:35:00,1.50261,1.50289,1.502,1.5021,2051300006.0
2006-11-30 13:40:00,1.50181,1.50238,1.50133,1.50238,1180500004.0
2006-11-30 13:45:00,1.50254,1.50286,1.50215,1.50227,1917200001.0
2006-11-30 13:50:00,1.50214,1.50252,1.50142,1.50179,1920200004.0
2006-11-30 13:55:00,1.50161,1.50163,1.50073,1.50145,1802300004.0
2006-11-30 14:00:00,1.50142,1.50147,1.50038,1.50057,1832300009.0
2006-11-30 14:05:00,1.50065,1.50099,1.50016,1.50029,1590100000.0
2006-11-30 14:10:00,1.50064,1.5018,1.50062,1.50176,1000300002.0
2006-11-30 14:15:00,1.50174,1.50217,1.50117,1.50135,1872200002.0
2006-11-30 14:20:00,1.50154,1.50236,1.5014,1.50197,1776000003.0
2006-11-30 14:25:00,1.50195,1.50231,1.50172,1.50226,1629500005.0
2006-11-30 14:30:00,1.50228,1.5025,1.5017,1.50237,222500000.0
2006-11-30 14:35:00,1.50247,1.50248,1.50168,1.50225,157700000.0
2006-11-30 14:40:00,1.50214,1.50314,1.50172,1.50293,215700000.0
2006-11-30 14:45:00,1.50305,1.5037,1.50295,1.50325,223900002.0
2006-11-30 14:50:00,1.50302,1.50344,1.5028,1.50297,170900000.0
2006-11-30 14:55:00,1.50352,1.5042,1.50352,1.50394,181100000.0
2006-11-30 15:00:00,1.50361,1.50414,1.50338,1.50402,199100000.0
2006-11-30 15:05:00,1.50387,1.50497,1.50342,1.50497,182900000.0
2006-11-30 15:10:00,1.50485,1.50575,1.50482,1.5052,205000001.0
2006-11-30 15:15:00,1.50497,1.50548,1.50459,1.50496,199500001.0
2006-11-30 15:20:00,1.50476,1.50488,1.50383,1.50424,160700000.0
2006-11-30 15:25:00,1.50419,1.50489,1.50411,1.50411,199500000.0
2006-11-30 15:30:00,1.50508,1.50844,1.50443,1.50695,201200000.0
2006-11-30 15:35:00,1.50678,1.50848,1.50678,1.50767,199800001.0
2006-11-30 15:40:00,1.50805,1.50805,1.5072,1.50801,216200000.0
2006-11-30 15:45:00,1.50781,1.50835,1.50758,1.50791,246100000.0
2006-11-30 15:50:00,1.50789,1.5081,1.50719,1.50725,163400000.0
2006-11-30 15:55:00,1.50737,1.50747,1.50687,1.50698,165700001.0
2006-11-30 16:00:00,1.5069,1.50724,1.50643,1.50685,187000001.0
2006-11-30 16:05:00,1.50654,1.50704,1.50546,1.50579,179200000.0
2006-11-30 16:10:00,1.50586,1.50652,1.50582,1.50639,183400000.0
2006-11-30 16:15:00,1.50606,1.50663,1.50604,1.50654,218900001.0
2006-11-30 16:20:00,1.50655,1.50704,1.50637,1.50691,206400000.0
2006-11-30 16:25:00,1.50694,1.50758,1.50615,1.50741,212200000.0
2006-11-30 16:30:00,1.50734,1.50802,1.50717,1.50755,204900000.0
2006-11-30 16:35:00,1.50761,1.50771,1.50698,1.50747,202200000.0
2006-11-30 16:40:00,1.50741,1.50823,1.50732,1.50795,235900002.0
2006-11-30 16:45:00,1.50753,1.50838,1.50742,1.50833,232200002.0
2006-11-30 16:50:00,1.50824,1.50856,1.50795,1.50823,232500000.0
2006-11-30 16:55:00,1.50839,1.50961,1.50795,1.50901,177300000.0
2006-11-30 17:00:00,1.50852,1.51116,1.50813,1.51104,209000001.0
2006-11-30 17:05:00,1.51067,1.51165,1.51037,1.51104,178700000.0
2006-11-30 17:10:00,1.51076,1.51139,1.51066,1.51111,181400000.0
2006-11-30 17:15:00,1.51171,1.51173,1.51094,1.51134,185300000.0
2006-11-30 17:20:00,1.51124,1.51289,1.51121,1.51285,201200002.0
2006-11-30 17:25:00,1.51269,1.51299,1.51208,1.51269,212300000.0
2006-11-30 17:30:00,1.51288,1.51303,1.51234,1.5126,189500000.0
2006-11-30 17:35:00,1.51237,1.51266,1.51193,1.51266,191900000.0
2006-11-30 17:40:00,1.51262,1.5137,1.51262,1.51332,203000000.0
2006-11-30 17:45:00,1.51365,1.51483,1.51365,1.51443,219400002.0
2006-11-30 17:50:00,1.51448,1.51468,1.5137,1.51404,177400000.0
2006-11-30 17:55:00,1.51394,1.51424,1.51266,1.51335,267200004.0
2006-11-30 18:00:00,1.51344,1.51397,1.51285,1.51323,244000001.0
2006-11-30 18:05:00,1.51342,1.51357,1.51243,1.51333,225700001.0
2006-11-30 18:10:00,1.51317,1.5142,1.51279,1.51415,180900000.0
2006-11-30 18:15:00,1.5139,1.51468,1.5137,1.51414,254400000.0
2006-11-30 18:20:00,1.51428,1.51509,1.51425,1.51436,192600001.0
2006-11-30 18:25:00,1.51443,1.51455,1.51383,1.5144,194800000.0
2006-11-30 18:30:00,1.51434,1.51526,1.51418,1.515,205100001.0
2006-11-30 18:35:00,1.51504,1.51504,1.51386,1.51407,187700000.0
2006-11-30 18:40:00,1.51407,1.51452,1.51381,1.5141,192700000.0
2006-11-30 18:45:00,1.51408,1.5144,1.51356,1.51383,145900000.0
2006-11-30 18:50:00,1.51372,1.51372,1.51189,1.51194,213200001.0
2006-11-30 18:55:00,1.51162,1.51311,1.51156,1.51311,195300000.0
2006-11-30 19:00:00,1.51326,1.51356,1.51281,1.51303,139700000.0
2006-11-30 19:05:00,1.51297,1.51306,1.51226,1.51281,151900000.0
2006-11-30 19:10:00,1.51312,1.51371,1.51269,1.51371,183600000.0
2006-11-30 19:15:00,1.51355,1.51378,1.5132,1.5135,185700000.0
2006-11-30 19:20:00,1.51332,1.51363,1.51304,1.51342,244300001.0
2006-11-30 19:25:00,1.51352,1.51352,1.51265,1.51311,185900000.0
2006-11-30 19:30:00,1.51322,1.51337,1.51278,1.51302,232200001.0
2006-11-30 19:35:00,1.51306,1.5134,1.51271,1.51297,158200000.0
2006-11-30 19:40:00,1.51286,1.51295,1.51225,1.51265,219900000.0
2006-11-30 19:45:00,1.51251,1.51261,1.5119,1.5119,201900001.0
2006-11-30 19:50:00,1.51214,1.51266,1.51195,1.51237,222800000.0
2006-11-30 19:55:00,1.51241,1.5127,1.51228,1.5124,176100000.0
2006-11-30 20:00:00,1.51236,1.51269,1.51197,1.51253,208900000.0
2006-11-30 20:05:00,1.51262,1.51286,1.51195,1.51206,136200000.0
2006-11-30 20:10:00,1.51175,1.51236,1.51133,1.5119,168600000.0
2006-11-30 20:15:00,1.51205,1.51244,1.51189,1.51204,226200002.0
2006-11-30 20:20:00,1.51201,1.51208,1.51153,1.51168,197700000.0
2006-11-30 20:25:00,1.51196,1.5122,1.51118,1.51159,239900002.0
2006-11-30 20:30:00,1.51159,1.51164,1.51116,1.51151,185800000.0
2006-11-30 20:35:00,1.5114,1.51175,1.51125,1.51139,187500000.0
2006-11-30 20:40:00,1.51139,1.51167,1.51089,1.51113,184000000.0
2006-11-30 20:45:00,1.51097,1.51133,1.51082,1.51113,208200000.0
2006-11-30 20:50:00,1.51109,1.51141,1.51083,1.51108,210500000.0
2006-11-30 20:55:00,1.51116,1.51148,1.5111,1.51134,179100001.0
2006-11-30 21:00:00,1.51117,1.51156,1.51076,1.5111,185200000.0
2006-11-30 21:05:00,1.51076,1.51128,1.51058,1.51123,167200000.0
2006-11-30 21:10:00,1.51125,1.51176,1.51092,1.51152,205900000.0
2006-11-30 21:15:00,1.51142,1.51153,1.51076,1.51087,205300000.0
2006-11-30 21:20:00,1.51079,1.5111,1.5105,1.51057,206600002.0
2006-11-30 21:25:00,1.51049,1.51146,1.5103,1.51143,240000001.0
2006-11-30 21:30:00,1.51142,1.51154,1.51088,1.51096,211500002.0
2006-11-30 21:35:00,1.51083,1.51116,1.51044,1.51057,172400000.0
2006-11-30 21:40:00,1.51054,1.51089,1.51043,1.5107,169300000.0
2006-11-30 21:45:00,1.51074,1.51127,1.51054,1.51095,172300000.0
2006-11-30 21:50:00,1.51121,1.51144,1.51084,1.51125,216700001.0
2006-11-30 21:55:00,1.51118,1.51221,1.51093,1.51206,176300000.0
2006-11-30 22:00:00,1.51238,1.51249,1.5113,1.51178,184900000.0
2006-11-30 22:05:00,1.5119,1.51193,1.51137,1.5117,182300000.0
2006-11-30 22:10:00,1.5117,1.51179,1.51082,1.51152,211300000.0
2006-11-30 22:15:00,1.51158,1.51171,1.51122,1.51137,204800000.0
2006-11-30 22:20:00,1.51147,1.51157,1.51109,1.51139,251900000.0
2006-11-30 22:25:00,1.5113,1.51154,1.51093,1.51138,222000001.0
2006-11-30 22:30:00,1.51145,1.51168,1.51091,1.51152,216500001.0
2006-11-30 22:35:00,1.51159,1.51165,1.51068,1.51137,223100000.0
2006-11-30 22:40:00,1.51136,1.51168,1.51098,1.51139,207900002.0
2006-11-30 22:45:00,1.51133,1.51145,1.51089,1.51112,209600002.0
2006-11-30 22:50:00,1.51115,1.51132,1.51088,1.51105,176200000.0
2006-11-30 22:55:00,1.5113,1.51145,1.51093,1.51121,221600000.0
2006-11-30 23:00:00,1.51278,1.51293,1.51153,1.51201,180800000.0
2006-11-30 23:05:00,1.51202,1.51214,1.5114,1.51144,188100000.0
2006-11-30 23:10:00,1.51137,1.51172,1.51099,1.51099,192000000.0
2006-11-30 23:15:00,1.51106,1.51126,1.51045,1.51082,233400003.0
2006-11-30 23:20:00,1.51076,1.51076,1.50964,1.5099,202500000.0
2006-11-30 23:25:00,1.50991,1.51022,1.50932,1.51002,208400000.0
2006-11-30 23:30:00,1.50995,1.51076,1.50995,1.51045,208500000.0
2006-11-30 23:35:00,1.51069,1.51071,1.51009,1.51023,149400000.0
2006-11-30 23:40:00,1.51045,1.51045,1.5094,1.51014,189400001.0
2006-11-30 23:45:00,1.51004,1.51037,1.50976,1.51008,202900000.0
2006-11-30 23:50:00,1.51009,1.51058,1.50972,1.50972,179800000.0
2006-11-30 23:55:00,1.51015,1.5104,1.50936,1.50936,178200003.0
2006-12-01 00:00:00,1.50911,1.5108,1.50911,1.51063,241700001.0
2006-12-01 00:05:00,1.51059,1.51073,1.51012,1.51042,220700001.0
2006-12-01 00:10:00,1.51056,1.51077,1.5103,1.51072,169200000.0
2006-12-01 00:15:00,1.51047,1.51111,1.51047,1.5111,169800000.0
2006-12-01 00:20:00,1.51114,1.51158,1.5107,1.51137,217200000.0
2006-12-01 00:25:00,1.51126,1.51141,1.51032,1.51038,190200000.0
2006-12-01 00:30:00,1.51012,1.51051,1.50978,1.50988,176200000.0
2006-12-01 00:35:00,1.51043,1.51043,1.50998,1.51017,161000000.0
2006-12-01 00:40:00,1.51017,1.5105,1.50978,1.51048,129200000.0
2006-12-01 00:45:00,1.51049,1.51054,1.50994,1.51048,205600000.0
2006-12-01 00:50:00,1.51042,1.51054,1.50996,1.5104,197000001.0
2006-12-01 00:55:00,1.51043,1.512,1.51003,1.51058,195600002.0
2006-12-01 01:00:00,1.51048,1.51054,1.50972,1.51032,183000000.0
2006-12-01 01:05:00,1.51036,1.51064,1.50997,1.51064,175200000.0
2006-12-01 01:10:00,1.51049,1.51059,1.50995,1.51043,182300000.0
2006-12-01 01:15:00,1.51052,1.5106,1.51019,1.51032,202700001.0
2006-12-01 01:20:00,1.51039,1.51054,1.50986,1.5102,185000000.0
2006-12-01 01:25:00,1.51015,1.51054,1.50993,1.51053,196600000.0
2006-12-01 01:30:00,1.51044,1.51052,1.5095,1.51034,174900000.0
2006-12-01 01:35:00,1.51038,1.51154,1.51038,1.51148,193900000.0
2006-12-01 01:40:00,1.51127,1.51183,1.51106,1.51158,183500001.0
2006-12-01 01:45:00,1.51164,1.51192,1.51104,1.51178,190700000.0
2006-12-01 01:50:00,1.51177,1.51283,1.51144,1.51235,161500000.0
2006-12-01 01:55:00,1.51228,1.51241,1.51181,1.51237,147800000.0
2006-12-01 02:00:00,1.5123,1.51332,1.5123,1.51265,336900001.0
2006-12-01 02:05:00,1.51245,1.51252,1.51086,1.51116,628300002.0
2006-12-01 02:10:00,1.51076,1.51115,1.51051,1.51115,449200000.0
2006-12-01 02:15:00,1.51107,1.51123,1.51035,1.51059,554200002.0
2006-12-01 02:20:00,1.51083,1.51103,1.51036,1.51103,199700000.0
2006-12-01 02:25:00,1.51092,1.51116,1.51043,1.51069,326200000.0
2006-12-01 02:30:00,1.5108,1.5108,1.51018,1.51061,402200003.0
2006-12-01 02:35:00,1.51063,1.51063,1.51011,1.51055,296100001.0
2006-12-01 02:40:00,1.5107,1.511,1.51056,1.5109,172400001.0
2006-12-01 02:45:00,1.51039,1.51108,1.5103,1.51045,594200002.0
2006-12-01 02:50:00,1.51075,1.51178,1.51,1.51162,291800000.0
2006-12-01 02:55:00,1.51159,1.51171,1.51104,1.51105,263500000.0
2006-12-01 03:00:00,1.51119,1.51153,1.5109,1.51116,333500000.0
2006-12-01 03:05:00,1.51109,1.51133,1.5106,1.51103,301500000.0
2006-12-01 03:10:00,1.51048,1.51122,1.51047,1.51082,214900000.0
2006-12-01 03:15:00,1.51054,1.51099,1.51018,1.51072,182000000.0
2006-12-01 03:20:00,1.51021,1.511,1.51021,1.51096,290000001.0
2006-12-01 03:25:00,1.51135,1.51135,1.51083,1.51122,345400000.0
2006-12-01 03:30:00,1.51127,1.51165,1.51108,1.51121,211900001.0
2006-12-01 03:35:00,1.51126,1.51161,1.511,1.51118,286600001.0
2006-12-01 03:40:00,1.51115,1.51207,1.51112,1.51198,311500000.0
2006-12-01 03:45:00,1.51203,1.51234,1.51161,1.51173,214600001.0
2006-12-01 03:50:00,1.51194,1.51202,1.51109,1.51126,320600000.0
2006-12-01 03:55:00,1.5115,1.51214,1.51121,1.51182,569000001.0
2006-12-01 04:00:00,1.51166,1.51187,1.51121,1.51125,509300000.0
2006-12-01 04:05:00,1.51108,1.51178,1.51093,1.51159,557900001.0
2006-12-01 04:10:00,1.51146,1.51173,1.51083,1.5109,408500000.0
2006-12-01 04:15:00,1.51101,1.51134,1.51026,1.51039,392200000.0
2006-12-01 04:20:00,1.51032,1.51067,1.50971,1.51064,455700002.0
2006-12-01 04:25:00,1.51078,1.51158,1.51078,1.51141,526200001.0
2006-12-01 04:30:00,1.51102,1.51139,1.5108,1.51123,283800001.0
2006-12-01 04:35:00,1.511,1.51178,1.51086,1.51142,475000000.0
2006-12-01 04:40:00,1.51142,1.51181,1.51114,1.51181,275300001.0
2006-12-01 04:45:00,1.51177,1.51182,1.5113,1.51135,332000001.0
2006-12-01 04:50:00,1.51163,1.51176,1.51106,1.51106,214900000.0
2006-12-01 04:55:00,1.51141,1.51151,1.51083,1.51097,226300000.0
2006-12-01 05:00:00,1.51122,1.51172,1.51111,1.51114,474400001.0
2006-12-01 05:05:00,1.51121,1.51177,1.51108,1.51128,1112300001.0
2006-12-01 05:10:00,1.51136,1.51146,1.51094,1.51097,792100001.0
2006-12-01 05:15:00,1.51108,1.51155,1.51082,1.51118,992200001.0
2006-12-01 05:20:00,1.51127,1.5118,1.51125,1.51137,1139200002.0
2006-12-01 05:25:00,1.51155,1.51198,1.5103,1.51176,1129100004.0
2006-12-01 05:30:00,1.51177,1.51219,1.51156,1.51168,808900000.0
2006-12-01 05:35:00,1.51192,1.51199,1.51115,1.51174,731400005.0
2006-12-01 05:40:00,1.51159,1.51213,1.51148,1.51175,793200002.0
2006-12-01 05:45:00,1.51179,1.51212,1.51168,1.51177,991000002.0
2006-12-01 05:50:00,1.51175,1.51217,1.5117,1.51201,1051300002.0
2006-12-01 05:55:00,1.51195,1.51209,1.51153,1.51169,764400001.0
2006-12-01 06:00:00,1.5116,1.5117,1.51114,1.51138,841800003.0
2006-12-01 06:05:00,1.51141,1.51173,1.51129,1.51145,1702600001.0
2006-12-01 06:10:00,1.51151,1.51172,1.51114,1.51148,1692900000.0
2006-12-01 06:15:00,1.5113,1.51163,1.51115,1.51143,1065700005.0
2006-12-01 06:20:00,1.51133,1.51139,1.51092,1.51126,1359900001.0
2006-12-01 06:25:00,1.51094,1.51099,1.51055,1.51078,1400000006.0
2006-12-01 06:30:00,1.51076,1.5112,1.51074,1.51107,1080800003.0
2006-12-01 06:35:00,1.51099,1.5115,1.51099,1.51113,603800003.0
2006-12-01 06:40:00,1.51111,1.51132,1.51092,1.51115,1117800005.0
2006-12-01 06:45:00,1.5112,1.51144,1.51098,1.51121,1088700000.0
2006-12-01 06:50:00,1.51124,1.51124,1.51061,1.51076,993100002.0
2006-12-01 06:55:00,1.51069,1.51074,1.51036,1.51048,1023700002.0
2006-12-01 07:00:00,1.51074,1.51076,1.51032,1.51046,1304700004.0
2006-12-01 07:05:00,1.51057,1.51057,1.5101,1.51043,970200001.0
2006-12-01 07:10:00,1.5107,1.51147,1.5107,1.51136,1936000005.0
2006-12-01 07:15:00,1.51151,1.51158,1.5111,1.51123,1507100004.0
2006-12-01 07:20:00,1.5112,1.5118,1.51093,1.51162,1774600004.0
2006-12-01 07:25:00,1.51145,1.51196,1.51076,1.51076,1293900006.0
2006-12-01 07:30:00,1.51092,1.51134,1.51052,1.51053,1841700008.0
2006-12-01 07:35:00,1.51052,1.51103,1.51048,1.51098,1245900000.0
2006-12-01 07:40:00,1.51088,1.5115,1.51073,1.51141,1915100004.0
2006-12-01 07:45:00,1.51155,1.51188,1.5112,1.51176,2833800007.0
2006-12-01 07:50:00,1.51184,1.51198,1.51134,1.51139,2546600004.0
2006-12-01 07:55:00,1.51142,1.51209,1.51142,1.51146,2670300008.0
2006-12-01 08:00:00,1.51157,1.51236,1.51146,1.51198,2056100003.0
2006-12-01 08:05:00,1.51195,1.51195,1.51105,1.51144,2446900007.0
2006-12-01 08:10:00,1.5114,1.51179,1.51115,1.51171,1542600002.0
2006-12-01 08:15:00,1.5119,1.51197,1.51137,1.51191,1391900004.0
2006-12-01 08:20:00,1.51203,1.513,1.51189,1.51269,1837300008.0
2006-12-01 08:25:00,1.51284,1.51433,1.51265,1.51418,2157400004.0
2006-12-01 08:30:00,1.5141,1.51423,1.51369,1.51382,1808600006.0
2006-12-01 08:35:00,1.51391,1.51433,1.51379,1.51389,2046100007.0
2006-12-01 08:40:00,1.51374,1.51401,1.51306,1.5137,2159100007.0
2006-12-01 08:45:00,1.51381,1.51409,1.5132,1.51322,2872500002.0
2006-12-01 08:50:00,1.51334,1.51347,1.51259,1.51282,2853800009.0
2006-12-01 08:55:00,1.51292,1.51317,1.51257,1.51292,2497100006.0
2006-12-01 09:00:00,1.51291,1.51315,1.51233,1.51249,2701400005.0
2006-12-01 09:05:00,1.51247,1.51263,1.51197,1.51223,2058100003.0
2006-12-01 09:10:00,1.51203,1.51228,1.51151,1.51228,2236900002.0
2006-12-01 09:15:00,1.51226,1.5133,1.51215,1.51293,2168000006.0
2006-12-01 09:20:00,1.51265,1.51295,1.51234,1.51261,1694000004.0
2006-12-01 09:25:00,1.5126,1.5126,1.51119,1.5113,2195300002.0
2006-12-01 09:30:00,1.51126,1.51141,1.51056,1.51076,2301000002.0
2006-12-01 09:35:00,1.51095,1.51123,1.50944,1.5098,1867100005.0
2006-12-01 09:40:00,1.50985,1.51133,1.50985,1.51112,2062000005.0
2006-12-01 09:45:00,1.51137,1.51186,1.51124,1.51181,2082300002.0
2006-12-01 09:50:00,1.51169,1.51209,1.51114,1.51197,2275000004.0
2006-12-01 09:55:00,1.5121,1.51221,1.51104,1.5114,3038700005.0
2006-12-01 10:00:00,1.51126,1.51141,1.51,1.51024,2296800004.0
2006-12-01 10:05:00,1.50993,1.51001,1.50838,1.50856,2637900011.0
2006-12-01 10:10:00,1.50846,1.50913,1.50764,1.50831,2281500005.0
2006-12-01 10:15:00,1.50854,1.50927,1.50846,1.50867,2110100011.0
2006-12-01 10:20:00,1.50864,1.50894,1.50765,1.50876,2233700003.0
2006-12-01 10:25:00,1.50901,1.50932,1.50782,1.50802,2585600003.0
2006-12-01 10:30:00,1.50805,1.50843,1.50771,1.50803,2593400003.0
2006-12-01 10:35:00,1.50794,1.5084,1.5073,1.50837,2422600010.0
2006-12-01 10:40:00,1.50832,1.50854,1.50791,1.5082,2246100003.0
2006-12-01 10:45:00,1.50829,1.50996,1.5081,1.5098,2159100005.0
2006-12-01 10:50:00,1.50977,1.51,1.5085,1.50854,2147100004.0
2006-12-01 10:55:00,1.50849,1.50907,1.50849,1.50879,2738200014.0
2006-12-01 11:00:00,1.50894,1.50936,1.50874,1.50913,2380800004.0
2006-12-01 11:05:00,1.50907,1.50994,1.50879,1.50935,2064300002.0
2006-12-01 11:10:00,1.50926,1.50979,1.50878,1.50922,2387900002.0
2006-12-01 11:15:00,1.50933,1.50933,1.50852,1.5086,2153500007.0
2006-12-01 11:20:00,1.50856,1.50912,1.50846,1.50901,2576900004.0
2006-12-01 11:25:00,1.50911,1.50928,1.50848,1.50916,2369800008.0
2006-12-01 11:30:00,1.50906,1.5092,1.50847,1.50871,2773200009.0
2006-12-01 11:35:00,1.50867,1.50968,1.50838,1.50945,2642400005.0
2006-12-01 11:40:00,1.50952,1.50998,1.50927,1.50981,3306200005.0
2006-12-01 11:45:00,1.51002,1.51021,1.50882,1.50912,2429300002.0
2006-12-01 11:50:00,1.50917,1.50925,1.50834,1.5087,1272500002.0
2006-12-01 11:55:00,1.50875,1.50895,1.50842,1.50859,2437500004.0
2006-12-01 12:00:00,1.50867,1.50889,1.50819,1.50848,2087500005.0
2006-12-01 12:05:00,1.50864,1.50874,1.50814,1.50834,2116300007.0
2006-12-01 12:10:00,1.50807,1.50839,1.50761,1.50839,1990000003.0
2006-12-01 12:15:00,1.50828,1.50843,1.50764,1.50805,1681800002.0
2006-12-01 12:20:00,1.50812,1.509,1.50807,1.50841,2109200002.0
2006-12-01 12:25:00,1.50859,1.50931,1.5081,1.50913,2560900001.0
2006-12-01 12:30:00,1.50934,1.50978,1.50902,1.5092,2446900001.0
2006-12-01 12:35:00,1.50938,1.51039,1.50903,1.51014,2705100004.0
2006-12-01 12:40:00,1.51003,1.5102,1.50922,1.50958,2104300004.0
2006-12-01 12:45:00,1.50957,1.50971,1.50891,1.50925,2284200003.0
2006-12-01 12:50:00,1.50942,1.51026,1.50915,1.50996,1838300003.0
2006-12-01 12:55:00,1.50995,1.51026,1.50963,1.50976,2365800001.0
2006-12-01 13:00:00,1.5098,1.51028,1.50952,1.51026,1592700004.0
2006-12-01 13:05:00,1.51026,1.51053,1.50998,1.51011,1282000001.0
2006-12-01 13:10:00,1.51028,1.51055,1.50991,1.51033,1487200004.0
2006-12-01 13:15:00,1.5104,1.51081,1.51026,1.51076,1298000002.0
2006-12-01 13:20:00,1.51064,1.51087,1.51045,1.51055,1080100000.0
2006-12-01 13:25:00,1.51062,1.51088,1.51002,1.51006,1740200007.0
2006-12-01 13:30:00,1.5129,1.5132,1.5123,1.513,1718000004.0
2006-12-01 13:35:00,1.5129,1.5138,1.5125,1.513,2147500005.0
2006-12-01 13:40:00,1.5131,1.5134,1.5129,1.5132,2147500005.0
2006-12-01 13:45:00,1.5131,1.5134,1.50991,1.5114,1892900005.0
2006-12-01 13:50:00,1.51151,1.51178,1.51119,1.51131,1877500004.0
2006-12-01 13:55:00,1.51117,1.51136,1.51063,1.51076,1787700004.0
2006-12-01 14:00:00,1.51041,1.5107,1.50708,1.51031,1901000004.0
2006-12-01 14:05:00,1.51045,1.51135,1.51045,1.51116,1606400003.0
2006-12-01 14:10:00,1.51161,1.51294,1.51139,1.51237,1014800000.0
2006-12-01 14:15:00,1.51239,1.51438,1.51212,1.51416,2185900003.0
2006-12-01 14:20:00,1.51425,1.51436,1.51344,1.51353,1870300004.0
2006-12-01 14:25:00,1.5134,1.51378,1.51258,1.51264,1720900001.0
2006-12-01 14:30:00,1.51268,1.51331,1.51241,1.51309,176200000.0
2006-12-01 14:35:00,1.51308,1.51365,1.51248,1.51322,196300000.0
2006-12-01 14:40:00,1.51321,1.51352,1.51264,1.51335,198100000.0
2006-12-01 14:45:00,1.51322,1.51353,1.51275,1.51275,171300000.0
2006-12-01 14:50:00,1.51264,1.51323,1.51237,1.51267,173800000.0
2006-12-01 14:55:00,1.51304,1.51424,1.51288,1.51395,166100001.0
2006-12-01 15:00:00,1.51407,1.51444,1.51365,1.51409,267800000.0
2006-12-01 15:05:00,1.51419,1.51462,1.51376,1.51406,227200001.0
2006-12-01 15:10:00,1.51378,1.51397,1.51333,1.51333,177500000.0
2006-12-01 15:15:00,1.51338,1.51406,1.51305,1.5135,186600001.0
2006-12-01 15:20:00,1.51359,1.51406,1.51299,1.51316,153200000.0
2006-12-01 15:25:00,1.51301,1.51323,1.51248,1.51258,160400000.0
2006-12-01 15:30:00,1.51258,1.51328,1.51219,1.51302,229100000.0
2006-12-01 15:35:00,1.51292,1.51306,1.51232,1.51256,203200000.0
2006-12-01 15:40:00,1.51274,1.51284,1.51209,1.51276,160500000.0
2006-12-01 15:45:00,1.5127,1.51341,1.51243,1.51314,207400000.0
2006-12-01 15:50:00,1.51304,1.51354,1.51294,1.51317,182100000.0
2006-12-01 15:55:00,1.51328,1.51346,1.51299,1.51316,219100001.0
2006-12-01 16:00:00,1.51245,1.51321,1.51245,1.51297,181800000.0
2006-12-01 16:05:00,1.51306,1.51363,1.51299,1.51321,183600000.0
2006-12-01 16:10:00,1.51337,1.51587,1.51336,1.51587,198900000.0
2006-12-01 16:15:00,1.51564,1.51682,1.51516,1.51666,168600000.0
2006-12-01 16:20:00,1.51685,1.51878,1.51681,1.51868,207400000.0
2006-12-01 16:25:00,1.51869,1.51876,1.51745,1.51746,202800000.0
2006-12-01 16:30:00,1.51724,1.5184,1.51701,1.51829,217900000.0
2006-12-01 16:35:00,1.51853,1.51944,1.51831,1.51944,197000002.0
2006-12-01 16:40:00,1.51909,1.5196,1.51835,1.51876,199200000.0
2006-12-01 16:45:00,1.51862,1.51892,1.5179,1.51856,198200001.0
2006-12-01 16:50:00,1.51848,1.51895,1.51837,1.51877,169000000.0
2006-12-01 16:55:00,1.51886,1.51977,1.51852,1.51908,144400000.0
2006-12-01 17:00:00,1.51841,1.52205,1.51832,1.52184,219200000.0
2006-12-01 17:05:00,1.52169,1.5246,1.52125,1.5246,165400000.0
2006-12-01 17:10:00,1.52431,1.52604,1.52431,1.52526,196900000.0
2006-12-01 17:15:00,1.52542,1.52548,1.52421,1.52503,193400000.0
2006-12-01 17:20:00,1.52515,1.52559,1.52424,1.52434,175600000.0
2006-12-01 17:25:00,1.52412,1.52508,1.52386,1.52487,198100000.0
2006-12-01 17:30:00,1.52499,1.52499,1.52319,1.52322,206600000.0
2006-12-01 17:35:00,1.5233,1.52462,1.52324,1.52414,191700001.0
2006-12-01 17:40:00,1.52417,1.52519,1.5235,1.52519,180200000.0
2006-12-01 17:45:00,1.52557,1.52565,1.52465,1.52549,209700002.0
2006-12-01 17:50:00,1.5256,1.52603,1.52464,1.52499,143200000.0
2006-12-01 17:55:00,1.5252,1.52664,1.52495,1.52506,256100002.0
2006-12-01 18:00:00,1.52523,1.52646,1.52506,1.52585,197500000.0
2006-12-01 18:05:00,1.52583,1.52613,1.52476,1.52507,261900002.0
2006-12-01 18:10:00,1.52503,1.52526,1.52321,1.52419,177200000.0
2006-12-01 18:15:00,1.52397,1.52516,1.52397,1.5251,215000000.0
2006-12-01 18:20:00,1.52514,1.52564,1.52485,1.52503,205700001.0
2006-12-01 18:25:00,1.52516,1.52523,1.52416,1.5246,186100000.0
2006-12-01 18:30:00,1.52456,1.5246,1.52348,1.5236,231700000.0
2006-12-01 18:35:00,1.5235,1.52414,1.52334,1.52347,199200000.0
2006-12-01 18:40:00,1.52339,1.52394,1.52337,1.52371,196000001.0
2006-12-01 18:45:00,1.52382,1.52382,1.52326,1.52372,145900000.0
2006-12-01 18:50:00,1.52371,1.5239,1.52347,1.52383,192400000.0
2006-12-01 18:55:00,1.52362,1.52404,1.52326,1.52375,175900000.0
2006-12-01 19:00:00,1.52371,1.5248,1.52313,1.52458,196600000.0
2006-12-01 19:05:00,1.52452,1.5251,1.52427,1.52446,182900000.0
2006-12-01 19:10:00,1.52456,1.52481,1.52423,1.52481,217700000.0
2006-12-01 19:15:00,1.52469,1.5254,1.52429,1.5252,161800001.0
2006-12-01 19:20:00,1.52524,1.52529,1.52393,1.52447,174300000.0
2006-12-01 19:25:00,1.52445,1.52445,1.52275,1.52335,152100000.0
2006-12-01 19:30:00,1.52351,1.52352,1.52306,1.52308,197300000.0
2006-12-01 19:35:00,1.52311,1.52326,1.52213,1.52217,177100000.0
2006-12-01 19:40:00,1.52206,1.52249,1.52188,1.52249,194000001.0
2006-12-01 19:45:00,1.52242,1.52401,1.52227,1.52383,203500000.0
2006-12-01 19:50:00,1.52403,1.52507,1.52373,1.5249,187100000.0
2006-12-01 19:55:00,1.52468,1.52524,1.52462,1.52506,157400001.0
2006-12-01 20:00:00,1.52508,1.52593,1.52476,1.52549,210000001.0
2006-12-01 20:05:00,1.52543,1.52559,1.5246,1.52484,157600000.0
2006-12-01 20:10:00,1.52464,1.52546,1.52464,1.52546,175000000.0
2006-12-01 20:15:00,1.52555,1.52555,1.52458,1.52486,219700001.0
2006-12-01 20:20:00,1.52486,1.5251,1.52458,1.52477,206200001.0
2006-12-01 20:25:00,1.52511,1.5253,1.52475,1.52521,236600001.0
2006-12-01 20:30:00,1.52537,1.52567,1.52499,1.52567,228400000.0
2006-12-01 20:35:00,1.52562,1.52581,1.52483,1.52501,200000000.0
2006-12-01 20:40:00,1.52503,1.52536,1.52376,1.52404,216200002.0
2006-12-01 20:45:00,1.52374,1.52402,1.52289,1.52307,177800000.0
2006-12-01 20:50:00,1.52294,1.52379,1.52288,1.52341,184600000.0
2006-12-01 20:55:00,1.52342,1.52399,1.52338,1.52392,174400001.0
2006-12-01 21:00:00,1.52385,1.52394,1.52297,1.5232,161100001.0
2006-12-01 21:05:00,1.52296,1.5244,1.52296,1.52422,187300001.0
2006-12-01 21:10:00,1.52423,1.52428,1.52343,1.52357,210800000.0
2006-12-01 21:15:00,1.52357,1.52397,1.5234,1.52378,201700000.0
2006-12-01 21:20:00,1.52394,1.52424,1.52353,1.52372,195900000.0
2006-12-01 21:25:00,1.52374,1.52503,1.52352,1.52503,153500000.0
2006-12-01 21:30:00,1.525,1.525,1.52452,1.52476,195100001.0
2006-12-01 21:35:00,1.52482,1.52515,1.52453,1.5251,175800000.0
2006-12-01 21:40:00,1.52499,1.52632,1.52499,1.52583,173700000.0
2006-12-01 21:45:00,1.5259,1.52634,1.52563,1.52596,176500000.0
2006-12-01 21:50:00,1.52611,1.52619,1.52565,1.52607,240300000.0
2006-12-01 21:55:00,1.52602,1.52642,1.5255,1.52626,207500002.0
2006-12-01 22:00:00,1.52653,1.52668,1.52569,1.52595,197200000.0
2006-12-01 22:05:00,1.52597,1.52642,1.52564,1.52594,211300002.0
2006-12-01 22:10:00,1.52596,1.52642,1.52592,1.5262,197700001.0
2006-12-01 22:15:00,1.52631,1.52659,1.5261,1.52643,174100000.0
2006-12-01 22:20:00,1.52636,1.52718,1.52623,1.52697,175800001.0
2006-12-01 22:25:00,1.52687,1.52742,1.52665,1.52682,190900000.0
2006-12-01 22:30:00,1.52675,1.52679,1.52609,1.52635,228000001.0
2006-12-01 22:35:00,1.52653,1.52667,1.52565,1.52646,186300000.0
2006-12-01 22:40:00,1.52651,1.52661,1.52553,1.52576,168700000.0
2006-12-01 22:45:00,1.52568,1.52644,1.52555,1.52624,167700000.0
2006-12-01 22:50:00,1.52625,1.52648,1.52578,1.52586,185200000.0
2006-12-01 22:55:00,1.5261,1.52657,1.52606,1.52646,212200000.0
2006-12-01 23:00:00,1.52645,1.52647,1.52589,1.52628,192300002.0
2006-12-01 23:05:00,1.52613,1.52657,1.52597,1.52632,197200001.0
2006-12-01 23:10:00,1.52629,1.52647,1.52565,1.52622,236000002.0
2006-12-01 23:15:00,1.52624,1.52639,1.52571,1.52602,208800000.0
2006-12-01 23:20:00,1.52611,1.52636,1.52569,1.5257,195300000.0
2006-12-01 23:25:00,1.52595,1.52623,1.52541,1.52587,264200003.0
2006-12-01 23:30:00,1.52589,1.52606,1.52527,1.52531,185800000.0
2006-12-01 23:35:00,1.52544,1.52558,1.52508,1.52542,170400001.0
2006-12-01 23:40:00,1.52575,1.52575,1.52498,1.52553,204000001.0
2006-12-01 23:45:00,1.52541,1.52553,1.52421,1.52456,198800001.0
2006-12-01 23:50:00,1.52459,1.52527,1.52427,1.52448,169500000.0
2006-12-01 23:55:00,1.52484,1.5272,1.52484,1.52626,181900000.0
2006-12-04 00:00:00,1.5275,1.5279,1.52535,1.52561,271200000.0
2006-12-04 00:05:00,1.52579,1.52631,1.52555,1.52601,187100000.0
2006-12-04 00:10:00,1.5262,1.52629,1.52569,1.52622,190800001.0
2006-12-04 00:15:00,1.526,1.52608,1.52555,1.52594,169200000.0
2006-12-04 00:20:00,1.52601,1.52616,1.52532,1.52589,165400001.0
2006-12-04 00:25:00,1.52576,1.5274,1.52561,1.5269,203100000.0
2006-12-04 00:30:00,1.52552,1.52665,1.52552,1.52644,164200000.0
2006-12-04 00:35:00,1.52695,1.52695,1.52634,1.52653,186900000.0
2006-12-04 00:40:00,1.52656,1.52661,1.52587,1.52639,164100001.0
2006-12-04 00:45:00,1.52634,1.52681,1.5259,1.52681,184600000.0
2006-12-04 00:50:00,1.52687,1.5271,1.52622,1.52707,202200001.0
2006-12-04 00:55:00,1.52748,1.5286,1.52748,1.52811,171100001.0
2006-12-04 01:00:00,1.52766,1.52769,1.52681,1.52681,226400000.0
2006-12-04 01:05:00,1.52693,1.52708,1.52637,1.5268,168700000.0
2006-12-04 01:10:00,1.52664,1.52722,1.5262,1.52689,187000000.0
2006-12-04 01:15:00,1.52682,1.52715,1.52632,1.52672,163400002.0
2006-12-04 01:20:00,1.52673,1.52686,1.52577,1.52669,185700000.0
2006-12-04 01:25:00,1.52659,1.52688,1.52623,1.52671,207200000.0
2006-12-04 01:30:00,1.52676,1.52703,1.52607,1.52672,194700001.0
2006-12-04 01:35:00,1.52673,1.52729,1.52623,1.52728,197300000.0
2006-12-04 01:40:00,1.52715,1.52734,1.52665,1.52691,176300000.0
2006-12-04 01:45:00,1.52695,1.52704,1.52626,1.52667,211300000.0
2006-12-04 01:50:00,1.52658,1.52706,1.52623,1.52702,183000000.0
2006-12-04 01:55:00,1.52691,1.52692,1.52622,1.52637,164200000.0
2006-12-04 02:00:00,1.52563,1.52591,1.52447,1.52516,298000000.0
2006-12-04 02:05:00,1.52528,1.52533,1.52471,1.52508,645200002.0
2006-12-04 02:10:00,1.52496,1.5253,1.52404,1.52435,400700000.0
2006-12-04 02:15:00,1.52433,1.52523,1.52423,1.52489,587400001.0
2006-12-04 02:20:00,1.52486,1.5253,1.52461,1.52492,218700000.0
2006-12-04 02:25:00,1.52495,1.52526,1.52454,1.52496,441800002.0
2006-12-04 02:30:00,1.52518,1.52535,1.52492,1.52496,423300001.0
2006-12-04 02:35:00,1.525,1.52526,1.52453,1.52523,285100000.0
2006-12-04 02:40:00,1.52523,1.52569,1.52513,1.52569,201500000.0
2006-12-04 02:45:00,1.52516,1.52591,1.52502,1.52559,594600001.0
2006-12-04 02:50:00,1.52578,1.52606,1.5254,1.52592,253600000.0
2006-12-04 02:55:00,1.52581,1.52586,1.52506,1.52524,259400001.0
2006-12-04 03:00:00,1.52531,1.52577,1.52522,1.52527,352300000.0
2006-12-04 03:05:00,1.52527,1.526,1.52519,1.52574,340500002.0
2006-12-04 03:10:00,1.52512,1.52542,1.52391,1.52427,200600000.0
2006-12-04 03:15:00,1.52395,1.52452,1.52346,1.52432,182400000.0
2006-12-04 03:20:00,1.52374,1.52425,1.52311,1.52382,315800002.0
2006-12-04 03:25:00,1.52431,1.52431,1.52357,1.52375,389600000.0
2006-12-04 03:30:00,1.52374,1.52417,1.52306,1.52307,205400000.0
2006-12-04 03:35:00,1.52312,1.52415,1.52289,1.5236,366900003.0
2006-12-04 03:40:00,1.52361,1.52439,1.52353,1.52424,355200000.0
2006-12-04 03:45:00,1.52422,1.52486,1.52394,1.5242,203300000.0
2006-12-04 03:50:00,1.52448,1.52539,1.52403,1.52495,313200000.0
2006-12-04 03:55:00,1.52516,1.52561,1.52447,1.52522,584300000.0
2006-12-04 04:00:00,1.52519,1.52557,1.5249,1.52511,587800001.0
2006-12-04 04:05:00,1.52514,1.52626,1.52514,1.52613,473300001.0
2006-12-04 04:10:00,1.52611,1.52618,1.52573,1.52611,416100001.0
2006-12-04 04:15:00,1.5261,1.52631,1.52581,1.52617,442800001.0
2006-12-04 04:20:00,1.52602,1.52618,1.52517,1.52519,472500000.0
2006-12-04 04:25:00,1.52518,1.52573,1.52462,1.52506,553500003.0
2006-12-04 04:30:00,1.52484,1.52531,1.52484,1.52515,290200002.0
2006-12-04 04:35:00,1.52507,1.52548,1.5247,1.52523,474800000.0
2006-12-04 04:40:00,1.52523,1.52544,1.52455,1.52502,231000000.0
2006-12-04 04:45:00,1.52519,1.52552,1.52484,1.52513,274400000.0
2006-12-04 04:50:00,1.52549,1.52549,1.52455,1.52455,215800000.0
2006-12-04 04:55:00,1.52501,1.5253,1.52459,1.52471,253800000.0
2006-12-04 05:00:00,1.52507,1.52507,1.52444,1.5249,484600001.0
2006-12-04 05:05:00,1.52494,1.52541,1.52476,1.52501,1073000001.0
2006-12-04 05:10:00,1.52511,1.52525,1.52446,1.52446,849800003.0
2006-12-04 05:15:00,1.52458,1.52502,1.52452,1.52455,950900003.0
2006-12-04 05:20:00,1.52458,1.52474,1.52424,1.52453,1054900005.0
2006-12-04 05:25:00,1.52483,1.52514,1.52447,1.52455,1057100003.0
2006-12-04 05:30:00,1.52451,1.52479,1.52419,1.52426,866200003.0
2006-12-04 05:35:00,1.52453,1.5247,1.52414,1.52446,723200001.0
2006-12-04 05:40:00,1.52433,1.52487,1.52425,1.52467,807600001.0
2006-12-04 05:45:00,1.5247,1.52521,1.52459,1.52464,981000004.0
2006-12-04 05:50:00,1.52469,1.52515,1.52469,1.52488,1069700003.0
2006-12-04 05:55:00,1.52471,1.52483,1.52405,1.52407,756100002.0
2006-12-04 06:00:00,1.5241,1.52445,1.52392,1.52405,855000004.0
2006-12-04 06:05:00,1.52386,1.52401,1.52323,1.52325,1832400007.0
2006-12-04 06:10:00,1.52352,1.5237,1.52256,1.52256,1816000006.0
2006-12-04 06:15:00,1.52254,1.52371,1.52245,1.52371,993800005.0
2006-12-04 06:20:00,1.52353,1.52389,1.52327,1.52368,1456200001.0
2006-12-04 06:25:00,1.52374,1.52469,1.52374,1.5243,1331900004.0
2006-12-04 06:30:00,1.5242,1.52488,1.5241,1.52428,1087400002.0
2006-12-04 06:35:00,1.5241,1.52444,1.52407,1.52431,589700002.0
2006-12-04 06:40:00,1.52428,1.5244,1.52403,1.52408,1057900000.0
2006-12-04 06:45:00,1.52414,1.52461,1.52406,1.52423,1045900001.0
2006-12-04 06:50:00,1.52438,1.52443,1.52394,1.5241,987200007.0
2006-12-04 06:55:00,1.52422,1.52439,1.52396,1.52414,976700000.0
2006-12-04 07:00:00,1.52431,1.52439,1.52395,1.52429,1341200004.0
2006-12-04 07:05:00,1.52435,1.52435,1.52396,1.52407,1116500006.0
2006-12-04 07:10:00,1.52414,1.52414,1.52378,1.52381,1937900008.0
2006-12-04 07:15:00,1.52408,1.52438,1.52381,1.52438,1520800001.0
2006-12-04 07:20:00,1.52448,1.52453,1.52409,1.52429,1828000005.0
2006-12-04 07:25:00,1.52431,1.52496,1.52421,1.52469,1291100002.0
2006-12-04 07:30:00,1.5248,1.52647,1.52475,1.52637,1999900005.0
2006-12-04 07:35:00,1.5265,1.52675,1.52611,1.52655,1193700000.0
2006-12-04 07:40:00,1.5265,1.5265,1.52588,1.52625,1797500002.0
2006-12-04 07:45:00,1.5263,1.52633,1.52583,1.52612,3009000007.0
2006-12-04 07:50:00,1.52609,1.52624,1.52581,1.52606,2590100004.0
2006-12-04 07:55:00,1.5259,1.52626,1.52572,1.52592,2973600007.0
2006-12-04 08:00:00,1.52587,1.52631,1.52544,1.526,2002400003.0
2006-12-04 08:05:00,1.52599,1.52616,1.52537,1.52546,2381100011.0
2006-12-04 08:10:00,1.52548,1.52577,1.52449,1.52451,1613600003.0
2006-12-04 08:15:00,1.52429,1.52449,1.52354,1.5239,1326900002.0
2006-12-04 08:20:00,1.52381,1.52423,1.52368,1.52412,1754900007.0
2006-12-04 08:25:00,1.52432,1.52437,1.5239,1.5239,2360500006.0
2006-12-04 08:30:00,1.52394,1.52449,1.52384,1.52387,1925900006.0
2006-12-04 08:35:00,1.52378,1.52399,1.52299,1.52365,2156000009.0
2006-12-04 08:40:00,1.52365,1.52439,1.52365,1.52396,2069600004.0
2006-12-04 08:45:00,1.52405,1.5245,1.52377,1.52433,2753900006.0
2006-12-04 08:50:00,1.52446,1.52473,1.5242,1.52441,2985200005.0
2006-12-04 08:55:00,1.52432,1.52444,1.5237,1.5238,2398500005.0
2006-12-04 09:00:00,1.52377,1.52427,1.52341,1.52374,2720700009.0
2006-12-04 09:05:00,1.52364,1.52406,1.52349,1.52385,2155200008.0
2006-12-04 09:10:00,1.52384,1.52394,1.52337,1.52359,2329700007.0
2006-12-04 09:15:00,1.52344,1.52386,1.52309,1.52349,2242900008.0
2006-12-04 09:20:00,1.52376,1.52434,1.52373,1.52407,1748400002.0
2006-12-04 09:25:00,1.52416,1.52475,1.52391,1.52467,2383800009.0
2006-12-04 09:30:00,1.52447,1.52519,1.52442,1.52465,2409000003.0
2006-12-04 09:35:00,1.52454,1.52478,1.5235,1.5235,1952100006.0
2006-12-04 09:40:00,1.52348,1.52427,1.52336,1.52376,2196300005.0
2006-12-04 09:45:00,1.52395,1.52428,1.52274,1.5229,2340800011.0
2006-12-04 09:50:00,1.52248,1.52291,1.52207,1.52291,2276700003.0
2006-12-04 09:55:00,1.52287,1.52305,1.52222,1.52272,3008500005.0
2006-12-04 10:00:00,1.52268,1.52282,1.52162,1.52196,2378200003.0
2006-12-04 10:05:00,1.52175,1.52247,1.52056,1.52087,2609800009.0
2006-12-04 10:10:00,1.52087,1.52171,1.5206,1.52092,2345500007.0
2006-12-04 10:15:00,1.52113,1.52133,1.52059,1.52127,2019900002.0
2006-12-04 10:20:00,1.52121,1.52143,1.51996,1.52028,2196600004.0
2006-12-04 10:25:00,1.52024,1.5203,1.51911,1.51951,2438000004.0
2006-12-04 10:30:00,1.51972,1.52004,1.51868,1.51886,2606700006.0
2006-12-04 10:35:00,1.51886,1.51932,1.51851,1.51898,2479800008.0
2006-12-04 10:40:00,1.51891,1.51973,1.51862,1.51955,2404000006.0
2006-12-04 10:45:00,1.51964,1.51973,1.51821,1.51854,2220400003.0
2006-12-04 10:50:00,1.51855,1.51944,1.51847,1.51901,2098600003.0
2006-12-04 10:55:00,1.51898,1.51996,1.51898,1.51973,2552800004.0
2006-12-04 11:00:00,1.52,1.52018,1.5182,1.51853,2342200008.0
2006-12-04 11:05:00,1.51869,1.51886,1.51771,1.51808,2193500003.0
2006-12-04 11:10:00,1.51824,1.51844,1.51737,1.51828,2558100005.0
2006-12-04 11:15:00,1.51848,1.51962,1.51838,1.51919,2101700003.0
2006-12-04 11:20:00,1.51926,1.51961,1.51913,1.51928,2680000005.0
2006-12-04 11:25:00,1.51938,1.52046,1.51938,1.52035,2466200003.0
2006-12-04 11:30:00,1.52043,1.52056,1.51974,1.5203,2576600007.0
2006-12-04 11:35:00,1.52042,1.52109,1.52024,1.52063,2791800009.0
2006-12-04 11:40:00,1.52068,1.52092,1.52027,1.52075,3261100008.0
2006-12-04 11:45:00,1.52088,1.52097,1.52032,1.52044,2529300010.0
2006-12-04 11:50:00,1.52052,1.52157,1.52032,1.52124,1253000002.0
2006-12-04 11:55:00,1.52142,1.52162,1.52043,1.52088,2485300011.0
2006-12-04 12:00:00,1.52102,1.52176,1.52083,1.52153,2165600008.0
2006-12-04 12:05:00,1.52164,1.52179,1.52105,1.52153,1951200003.0
2006-12-04 12:10:00,1.52149,1.52182,1.52105,1.52139,2039100003.0
2006-12-04 12:15:00,1.52137,1.52215,1.52096,1.52167,1578500001.0
2006-12-04 12:20:00,1.52137,1.52181,1.52114,1.52115,2147900008.0
2006-12-04 12:25:00,1.52133,1.52225,1.52117,1.5221,2645200004.0
2006-12-04 12:30:00,1.52228,1.52287,1.52213,1.52251,2666600003.0
2006-12-04 12:35:00,1.52264,1.52291,1.52226,1.52282,2764900003.0
2006-12-04 12:40:00,1.52301,1.5233,1.52268,1.52297,2131900005.0
2006-12-04 12:45:00,1.52303,1.52387,1.52271,1.52366,2164800005.0
2006-12-04 12:50:00,1.52379,1.52395,1.52289,1.5233,2001000005.0
2006-12-04 12:55:00,1.52327,1.52351,1.52266,1.52347,2348600006.0
2006-12-04 13:00:00,1.52372,1.52431,1.52333,1.52335,1516600000.0
2006-12-04 13:05:00,1.52335,1.52386,1.52295,1.52356,1343800001.0
2006-12-04 13:10:00,1.52352,1.52382,1.52314,1.5237,1519600001.0
2006-12-04 13:15:00,1.52385,1.52413,1.52352,1.52372,1278400002.0
2006-12-04 13:20:00,1.5237,1.52415,1.5236,1.52389,1074700001.0
2006-12-04 13:25:00,1.52384,1.52386,1.52329,1.52344,1755200004.0
2006-12-04 13:30:00,1.5235,1.5236,1.52209,1.5224,2122000009.0
2006-12-04 13:35:00,1.52225,1.52256,1.52218,1.52252,2088100003.0
2006-12-04 13:40:00,1.52231,1.52261,1.52119,1.52206,1228500001.0
2006-12-04 13:45:00,1.52193,1.52212,1.52126,1.52165,1888600003.0
2006-12-04 13:50:00,1.52167,1.52216,1.52124,1.52151,1849300003.0
2006-12-04 13:55:00,1.52134,1.52192,1.52111,1.52164,1846700006.0
2006-12-04 14:00:00,1.52138,1.52158,1.52063,1.5212,1940400006.0
2006-12-04 14:05:00,1.52128,1.52242,1.52127,1.52215,1685500004.0
2006-12-04 14:10:00,1.52224,1.52331,1.52208,1.5231,1103500002.0
2006-12-04 14:15:00,1.5231,1.52448,1.52287,1.52423,2036300004.0
2006-12-04 14:20:00,1.52442,1.52457,1.52345,1.52345,1903700004.0
2006-12-04 14:25:00,1.52345,1.52353,1.52217,1.52223,1684100008.0
2006-12-04 14:30:00,1.52224,1.52224,1.52122,1.52222,153500000.0
2006-12-04 14:35:00,1.52218,1.52218,1.52142,1.52183,188100000.0
2006-12-04 14:40:00,1.52175,1.52187,1.52113,1.52169,226200000.0
2006-12-04 14:45:00,1.52156,1.52165,1.52096,1.52144,181300000.0
2006-12-04 14:50:00,1.52124,1.52163,1.52064,1.52073,177300000.0
2006-12-04 14:55:00,1.52108,1.52119,1.52042,1.52077,195000001.0
2006-12-04 15:00:00,1.52081,1.52095,1.52026,1.52079,219500000.0
2006-12-04 15:05:00,1.52055,1.52098,1.52,1.52098,225300000.0
2006-12-04 15:10:00,1.52085,1.52093,1.52013,1.52024,191600001.0
2006-12-04 15:15:00,1.52037,1.52045,1.51961,1.51962,188800001.0
2006-12-04 15:20:00,1.51951,1.52066,1.51951,1.52048,186000000.0
2006-12-04 15:25:00,1.52034,1.52049,1.51937,1.51948,195000000.0
2006-12-04 15:30:00,1.51951,1.51998,1.51902,1.51973,181900000.0
2006-12-04 15:35:00,1.51969,1.52015,1.51958,1.51975,185600000.0
2006-12-04 15:40:00,1.51998,1.52079,1.51981,1.52006,184400000.0
2006-12-04 15:45:00,1.51973,1.52049,1.51973,1.52009,249000000.0
2006-12-04 15:50:00,1.51985,1.52043,1.51966,1.52032,203800000.0
2006-12-04 15:55:00,1.52054,1.52064,1.5197,1.51989,162100001.0
2006-12-04 16:00:00,1.51988,1.5209,1.51952,1.52079,174800000.0
2006-12-04 16:05:00,1.5209,1.52171,1.52089,1.52146,174800000.0
2006-12-04 16:10:00,1.52151,1.52186,1.52115,1.5213,180400000.0
2006-12-04 16:15:00,1.5209,1.52137,1.52079,1.52119,151600000.0
2006-12-04 16:20:00,1.52137,1.52201,1.52133,1.52138,178400000.0
2006-12-04 16:25:00,1.52129,1.5216,1.52075,1.52151,165600000.0
2006-12-04 16:30:00,1.52147,1.5228,1.52128,1.52251,245200002.0
2006-12-04 16:35:00,1.52261,1.52418,1.52244,1.5241,214000000.0
2006-12-04 16:40:00,1.52404,1.52404,1.52306,1.52331,231100000.0
2006-12-04 16:45:00,1.52303,1.52354,1.52289,1.52341,228500001.0
2006-12-04 16:50:00,1.5235,1.52512,1.52318,1.52507,212500000.0
2006-12-04 16:55:00,1.52527,1.52527,1.5245,1.52485,135900001.0
2006-12-04 17:00:00,1.52464,1.52536,1.52451,1.52474,240300001.0
2006-12-04 17:05:00,1.52459,1.525,1.52427,1.52456,166300000.0
2006-12-04 17:10:00,1.52439,1.52463,1.5242,1.52425,176600000.0
2006-12-04 17:15:00,1.52458,1.52458,1.52375,1.52434,175400000.0
2006-12-04 17:20:00,1.52432,1.52503,1.52383,1.52478,201700001.0
2006-12-04 17:25:00,1.52473,1.52642,1.52473,1.52612,184100000.0
2006-12-04 17:30:00,1.5259,1.52614,1.52562,1.52591,262300001.0
2006-12-04 17:35:00,1.52585,1.526,1.52511,1.526,206900002.0
2006-12-04 17:40:00,1.52585,1.52715,1.52585,1.52698,201400000.0
2006-12-04 17:45:00,1.52704,1.52808,1.52694,1.52763,240000002.0
2006-12-04 17:50:00,1.52758,1.52789,1.52672,1.52709,175100000.0
2006-12-04 17:55:00,1.52716,1.52771,1.52676,1.52729,224300000.0
2006-12-04 18:00:00,1.52741,1.52741,1.52636,1.52716,185400000.0
2006-12-04 18:05:00,1.52744,1.52757,1.52673,1.52703,214200000.0
2006-12-04 18:10:00,1.52696,1.5271,1.52628,1.52695,184500000.0
2006-12-04 18:15:00,1.52679,1.52753,1.52679,1.52696,177800000.0
2006-12-04 18:20:00,1.52699,1.52763,1.52696,1.52708,177100000.0
2006-12-04 18:25:00,1.52718,1.52752,1.52702,1.52736,158800000.0
2006-12-04 18:30:00,1.52739,1.52813,1.52713,1.52806,208600001.0
2006-12-04 18:35:00,1.52808,1.52816,1.52746,1.5276,175500001.0
2006-12-04 18:40:00,1.52742,1.52765,1.52714,1.52723,193600000.0
2006-12-04 18:45:00,1.52735,1.52735,1.52657,1.52674,178900000.0
2006-12-04 18:50:00,1.52691,1.52697,1.52637,1.52644,246800002.0
2006-12-04 18:55:00,1.52623,1.52681,1.52605,1.52614,169500000.0
2006-12-04 19:00:00,1.52607,1.52607,1.52526,1.52541,163000000.0
2006-12-04 19:05:00,1.52539,1.52557,1.52513,1.52528,194400000.0
2006-12-04 19:10:00,1.52557,1.52581,1.52476,1.5253,208700000.0
2006-12-04 19:15:00,1.52529,1.5255,1.52466,1.52525,212600000.0
2006-12-04 19:20:00,1.52521,1.52564,1.52449,1.52507,262600002.0
2006-12-04 19:25:00,1.52507,1.52535,1.52448,1.52499,192600000.0
2006-12-04 19:30:00,1.52506,1.52544,1.52481,1.52534,238300001.0
2006-12-04 19:35:00,1.5253,1.52544,1.52473,1.52504,172300001.0
2006-12-04 19:40:00,1.52492,1.52517,1.52465,1.52486,195600000.0
2006-12-04 19:45:00,1.52476,1.52494,1.52389,1.52389,237100001.0
2006-12-04 19:50:00,1.52411,1.52411,1.52334,1.52403,203200001.0
2006-12-04 19:55:00,1.52414,1.52431,1.52367,1.52367,185500000.0
2006-12-04 20:00:00,1.52367,1.52411,1.52351,1.5237,213800001.0
2006-12-04 20:05:00,1.52363,1.52388,1.52328,1.52379,153900001.0
2006-12-04 20:10:00,1.52349,1.524,1.52305,1.52359,228100000.0
2006-12-04 20:15:00,1.52373,1.52388,1.52313,1.52378,248000000.0
2006-12-04 20:20:00,1.52386,1.5239,1.52334,1.5236,209300000.0
2006-12-04 20:25:00,1.52382,1.52384,1.52296,1.52339,237000000.0
2006-12-04 20:30:00,1.52353,1.52363,1.52297,1.52356,216500002.0
2006-12-04 20:35:00,1.52339,1.52398,1.5233,1.52358,263200002.0
2006-12-04 20:40:00,1.52367,1.52394,1.5231,1.52345,220700000.0
2006-12-04 20:45:00,1.52312,1.52359,1.52311,1.52327,204300000.0
2006-12-04 20:50:00,1.52319,1.52348,1.52289,1.52315,155700000.0
2006-12-04 20:55:00,1.52318,1.52383,1.5231,1.52379,164100000.0
2006-12-04 21:00:00,1.52362,1.52362,1.52285,1.52325,188900002.0
2006-12-04 21:05:00,1.52309,1.52349,1.52276,1.52321,185000000.0
2006-12-04 21:10:00,1.52322,1.52347,1.52305,1.52311,232700000.0
2006-12-04 21:15:00,1.52317,1.52344,1.5224,1.52288,195800001.0
2006-12-04 21:20:00,1.52292,1.52302,1.52191,1.52214,221200000.0
2006-12-04 21:25:00,1.52225,1.52253,1.52185,1.52211,190600001.0
2006-12-04 21:30:00,1.52215,1.5223,1.52171,1.52222,150000000.0
2006-12-04 21:35:00,1.52222,1.52244,1.52111,1.52156,158800000.0
2006-12-04 21:40:00,1.52149,1.52174,1.52102,1.52142,149100000.0
2006-12-04 21:45:00,1.5214,1.5218,1.52095,1.52115,206100000.0
2006-12-04 21:50:00,1.52123,1.52123,1.52049,1.52078,198300000.0
2006-12-04 21:55:00,1.5207,1.52078,1.52024,1.52041,225200001.0
2006-12-04 22:00:00,1.52044,1.5208,1.52013,1.52059,216300000.0
2006-12-04 22:05:00,1.52068,1.52069,1.51993,1.5205,177700000.0
2006-12-04 22:10:00,1.52058,1.52069,1.51986,1.51986,221700000.0
2006-12-04 22:15:00,1.51955,1.5201,1.51885,1.51942,184900000.0
2006-12-04 22:20:00,1.51938,1.51982,1.51906,1.51974,208700001.0
2006-12-04 22:25:00,1.5195,1.5198,1.51923,1.51955,165600000.0
2006-12-04 22:30:00,1.51954,1.51978,1.51904,1.51928,217500001.0
2006-12-04 22:35:00,1.51933,1.51952,1.51876,1.51929,195400000.0
2006-12-04 22:40:00,1.51944,1.51983,1.51912,1.51927,174900000.0
2006-12-04 22:45:00,1.51922,1.51932,1.51863,1.51907,211300000.0
2006-12-04 22:50:00,1.51913,1.51936,1.51886,1.51906,153100000.0
2006-12-04 22:55:00,1.5193,1.5193,1.51865,1.51912,172000000.0
2006-12-04 23:00:00,1.51909,1.51959,1.51909,1.5195,182600001.0
2006-12-04 23:05:00,1.51941,1.51942,1.51895,1.51929,175100001.0
2006-12-04 23:10:00,1.51927,1.51955,1.51856,1.51938,211500001.0
2006-12-04 23:15:00,1.51938,1.51955,1.5188,1.51944,184600000.0
2006-12-04 23:20:00,1.51948,1.51961,1.51881,1.51888,160400000.0
2006-12-04 23:25:00,1.519,1.51945,1.51894,1.5193,221200000.0
2006-12-04 23:30:00,1.51929,1.51963,1.51902,1.51902,196000000.0
2006-12-04 23:35:00,1.51909,1.51929,1.51873,1.51916,214500001.0
2006-12-04 23:40:00,1.51936,1.52031,1.51891,1.52014,201100000.0
2006-12-04 23:45:00,1.5201,1.5209,1.51992,1.52059,232100000.0
2006-12-04 23:50:00,1.52065,1.5215,1.52038,1.52038,185700000.0
2006-12-04 23:55:00,1.52081,1.52143,1.52081,1.52129,217700000.0
2006-12-05 00:00:00,1.52092,1.52136,1.52043,1.52136,244300000.0
2006-12-05 00:05:00,1.52144,1.52171,1.5211,1.5211,205900000.0
2006-12-05 00:10:00,1.5211,1.52167,1.52093,1.52167,163500000.0
2006-12-05 00:15:00,1.52158,1.52219,1.52158,1.52215,162600000.0
2006-12-05 00:20:00,1.52224,1.52259,1.52167,1.52259,221600000.0
2006-12-05 00:25:00,1.52235,1.52261,1.5219,1.52197,207400000.0
2006-12-05 00:30:00,1.52166,1.52266,1.52166,1.52236,167000000.0
2006-12-05 00:35:00,1.52284,1.52284,1.52179,1.5219,186200000.0
2006-12-05 00:40:00,1.52204,1.52234,1.52176,1.52217,193500001.0
2006-12-05 00:45:00,1.52215,1.52225,1.52157,1.52176,235400001.0
2006-12-05 00:50:00,1.52177,1.52209,1.52148,1.52209,219000001.0
2006-12-05 00:55:00,1.5221,1.52214,1.52157,1.52191,170800000.0
2006-12-05 01:00:00,1.52178,1.52208,1.52144,1.52196,173100000.0
2006-12-05 01:05:00,1.52201,1.52205,1.5213,1.5215,168900001.0
2006-12-05 01:10:00,1.52145,1.52186,1.52125,1.52154,180400000.0
2006-12-05 01:15:00,1.5217,1.52172,1.52122,1.52151,211200001.0
2006-12-05 01:20:00,1.52163,1.52186,1.52109,1.52171,213100001.0
2006-12-05 01:25:00,1.5215,1.52177,1.52126,1.52161,192700000.0
2006-12-05 01:30:00,1.52155,1.5216,1.52067,1.52108,209400001.0
2006-12-05 01:35:00,1.52106,1.52118,1.52063,1.52098,196800001.0
2006-12-05 01:40:00,1.52086,1.52102,1.5203,1.52077,191800000.0
2006-12-05 01:45:00,1.52069,1.52101,1.52039,1.52084,183800000.0
2006-12-05 01:50:00,1.52077,1.52094,1.52042,1.52065,180900000.0
2006-12-05 01:55:00,1.52059,1.52075,1.52032,1.52059,263600002.0
2006-12-05 02:00:00,1.5204,1.52104,1.52029,1.52084,323000001.0
2006-12-05 02:05:00,1.5208,1.52131,1.5206,1.52112,610500001.0
2006-12-05 02:10:00,1.52076,1.52109,1.52039,1.52063,477500001.0
2006-12-05 02:15:00,1.5205,1.52108,1.52008,1.52067,570800000.0
2006-12-05 02:20:00,1.52075,1.52118,1.52044,1.52096,226000001.0
2006-12-05 02:25:00,1.52099,1.52175,1.52097,1.52138,308100001.0
2006-12-05 02:30:00,1.52156,1.522,1.52134,1.52171,368500001.0
2006-12-05 02:35:00,1.52168,1.52168,1.52116,1.52124,272000001.0
2006-12-05 02:40:00,1.52133,1.52168,1.52128,1.52161,192700001.0
2006-12-05 02:45:00,1.52113,1.5217,1.52091,1.5213,637000000.0
2006-12-05 02:50:00,1.52159,1.52178,1.52083,1.52134,302300001.0
2006-12-05 02:55:00,1.52166,1.5219,1.5215,1.5217,280900000.0
2006-12-05 03:00:00,1.52171,1.52212,1.52154,1.52165,401800003.0
2006-12-05 03:05:00,1.52159,1.52201,1.52117,1.52178,260300000.0
2006-12-05 03:10:00,1.52133,1.5217,1.521,1.52127,179200000.0
2006-12-05 03:15:00,1.5209,1.52173,1.5209,1.52157,161000000.0
2006-12-05 03:20:00,1.52103,1.52164,1.52068,1.52068,235600000.0
2006-12-05 03:25:00,1.52091,1.52091,1.5201,1.52029,348600001.0
2006-12-05 03:30:00,1.52028,1.52065,1.5199,1.51997,201600000.0
2006-12-05 03:35:00,1.52019,1.52073,1.51998,1.52011,230900000.0
2006-12-05 03:40:00,1.52012,1.52094,1.52012,1.5205,364500001.0
2006-12-05 03:45:00,1.52049,1.52098,1.5203,1.5204,229800001.0
2006-12-05 03:50:00,1.52076,1.52082,1.52024,1.52042,318100000.0
2006-12-05 03:55:00,1.52081,1.52132,1.52027,1.52091,570900001.0
2006-12-05 04:00:00,1.52095,1.52112,1.52064,1.52072,530100001.0
2006-12-05 04:05:00,1.52057,1.52141,1.52032,1.52131,522000001.0
2006-12-05 04:10:00,1.52114,1.52153,1.52085,1.52113,396100001.0
2006-12-05 04:15:00,1.52119,1.52147,1.5206,1.52096,383000000.0
2006-12-05 04:20:00,1.52097,1.52129,1.5208,1.52107,461200000.0
2006-12-05 04:25:00,1.52108,1.52164,1.52099,1.52154,569200001.0
2006-12-05 04:30:00,1.52126,1.52169,1.52079,1.52079,248200001.0
2006-12-05 04:35:00,1.52073,1.52116,1.52022,1.52054,490600000.0
2006-12-05 04:40:00,1.52046,1.521,1.52044,1.521,241600000.0
2006-12-05 04:45:00,1.52088,1.52114,1.52046,1.52064,308100002.0
2006-12-05 04:50:00,1.52099,1.52106,1.52038,1.52038,193600000.0
2006-12-05 04:55:00,1.52068,1.52081,1.52019,1.52034,276300001.0
2006-12-05 05:00:00,1.52076,1.52087,1.52045,1.52052,504900002.0
2006-12-05 05:05:00,1.52055,1.52079,1.5203,1.52036,1072800002.0
2006-12-05 05:10:00,1.52042,1.52065,1.52013,1.52018,927900002.0
2006-12-05 05:15:00,1.52024,1.5207,1.51999,1.52024,957800000.0
2006-12-05 05:20:00,1.52026,1.52065,1.52018,1.52039,1084600003.0
2006-12-05 05:25:00,1.52058,1.52081,1.52029,1.52063,1064600001.0
2006-12-05 05:30:00,1.52052,1.52077,1.52022,1.52025,841900002.0
2006-12-05 05:35:00,1.52044,1.52074,1.52024,1.52064,741200003.0
2006-12-05 05:40:00,1.52046,1.52079,1.52024,1.5204,763300002.0
2006-12-05 05:45:00,1.52044,1.52067,1.52027,1.52027,1068300004.0
2006-12-05 05:50:00,1.52034,1.52076,1.52023,1.52056,981700002.0
2006-12-05 05:55:00,1.52046,1.52077,1.52023,1.52046,666400001.0
2006-12-05 06:00:00,1.52052,1.52084,1.52035,1.52048,860300002.0
2006-12-05 06:05:00,1.52057,1.52084,1.5204,1.52063,1843900006.0
2006-12-05 06:10:00,1.52068,1.52093,1.52034,1.52066,1769100006.0
2006-12-05 06:15:00,1.52063,1.5209,1.52034,1.52075,955200001.0
2006-12-05 06:20:00,1.5206,1.52083,1.52042,1.52064,1563400004.0
2006-12-05 06:25:00,1.52066,1.52097,1.52065,1.52082,1450200004.0
2006-12-05 06:30:00,1.52079,1.521,1.52067,1.52097,1154900003.0
2006-12-05 06:35:00,1.52089,1.52123,1.52074,1.52094,529800001.0
2006-12-05 06:40:00,1.52091,1.52108,1.52075,1.52084,1016400003.0
2006-12-05 06:45:00,1.52095,1.52101,1.52066,1.52082,1031400003.0
2006-12-05 06:50:00,1.52093,1.52102,1.52056,1.52074,948000002.0
2006-12-05 06:55:00,1.52066,1.52111,1.52054,1.52089,885700000.0
2006-12-05 07:00:00,1.52107,1.52111,1.5208,1.52093,1295900002.0
2006-12-05 07:05:00,1.52107,1.52112,1.52079,1.52088,1185600003.0
2006-12-05 07:10:00,1.52101,1.52107,1.52064,1.52086,1828200003.0
2006-12-05 07:15:00,1.5211,1.52134,1.5204,1.52088,1407600004.0
2006-12-05 07:20:00,1.52085,1.52101,1.52053,1.52068,1812200003.0
2006-12-05 07:25:00,1.52075,1.52091,1.52047,1.52052,1272500002.0
2006-12-05 07:30:00,1.52057,1.52074,1.52049,1.52058,1967300003.0
2006-12-05 07:35:00,1.5206,1.52087,1.52052,1.52072,1255600000.0
2006-12-05 07:40:00,1.52069,1.52081,1.52035,1.52056,1922200004.0
2006-12-05 07:45:00,1.52057,1.52114,1.52045,1.52095,2823100005.0
2006-12-05 07:50:00,1.52089,1.52116,1.52059,1.52091,2510200001.0
2006-12-05 07:55:00,1.52089,1.52148,1.52085,1.52122,2788800002.0
2006-12-05 08:00:00,1.52103,1.52133,1.52058,1.52129,2002600005.0
2006-12-05 08:05:00,1.52127,1.52137,1.52087,1.5211,2485600010.0
2006-12-05 08:10:00,1.52114,1.52171,1.52102,1.52122,1518700004.0
2006-12-05 08:15:00,1.52105,1.52149,1.52104,1.52139,1352900003.0
2006-12-05 08:20:00,1.52136,1.52183,1.52119,1.52172,1746500005.0
2006-12-05 08:25:00,1.52176,1.52187,1.52142,1.52157,2234700005.0
2006-12-05 08:30:00,1.52162,1.52198,1.52135,1.52152,1926000002.0
2006-12-05 08:35:00,1.52143,1.52178,1.52118,1.52127,2146700006.0
2006-12-05 08:40:00,1.52116,1.52191,1.52107,1.5218,2014900005.0
2006-12-05 08:45:00,1.52194,1.52217,1.52168,1.52204,2766400006.0
2006-12-05 08:50:00,1.5222,1.52241,1.52174,1.52205,2748100006.0
2006-12-05 08:55:00,1.52226,1.52233,1.52173,1.52173,2369500003.0
2006-12-05 09:00:00,1.52168,1.5222,1.52128,1.52191,2780000007.0
2006-12-05 09:05:00,1.52192,1.52309,1.52169,1.52309,2041800005.0
2006-12-05 09:10:00,1.52296,1.5232,1.52181,1.52205,2293200009.0
2006-12-05 09:15:00,1.52195,1.52209,1.5214,1.52153,2234300004.0
2006-12-05 09:20:00,1.5216,1.52196,1.52131,1.52137,1629200006.0
2006-12-05 09:25:00,1.52137,1.52171,1.52116,1.5214,2295000005.0
2006-12-05 09:30:00,1.52119,1.52143,1.52018,1.52018,2228200004.0
2006-12-05 09:35:00,1.52016,1.52024,1.51937,1.51969,1953100004.0
2006-12-05 09:40:00,1.5197,1.52059,1.5195,1.52015,2030200002.0
2006-12-05 09:45:00,1.52029,1.52044,1.51976,1.52014,2133800002.0
2006-12-05 09:50:00,1.52014,1.52051,1.51981,1.51997,2318400004.0
2006-12-05 09:55:00,1.51985,1.5204,1.51928,1.51988,3001600006.0
2006-12-05 10:00:00,1.51977,1.52001,1.51913,1.51973,2256200004.0
2006-12-05 10:05:00,1.51952,1.51982,1.51887,1.51925,2458800001.0
2006-12-05 10:10:00,1.51921,1.52009,1.51913,1.5199,2281100004.0
2006-12-05 10:15:00,1.51991,1.52022,1.51949,1.51983,1876300001.0
2006-12-05 10:20:00,1.51977,1.52006,1.51931,1.51953,2262200006.0
2006-12-05 10:25:00,1.51964,1.51999,1.51855,1.51856,2557600005.0
2006-12-05 10:30:00,1.51874,1.51944,1.51847,1.51884,2605200008.0
2006-12-05 10:35:00,1.51868,1.51878,1.51818,1.51846,2417000008.0
2006-12-05 10:40:00,1.51853,1.51858,1.51737,1.51762,2323700005.0
2006-12-05 10:45:00,1.51783,1.51783,1.51665,1.51679,2185700006.0
2006-12-05 10:50:00,1.51678,1.51725,1.51668,1.5169,2221800007.0
2006-12-05 10:55:00,1.51693,1.51773,1.51675,1.51748,2712200012.0
2006-12-05 11:00:00,1.5176,1.51873,1.51736,1.51839,2492000005.0
2006-12-05 11:05:00,1.51847,1.51855,1.51796,1.51803,2136600001.0
2006-12-05 11:10:00,1.518,1.5183,1.51777,1.5181,2481000007.0
2006-12-05 11:15:00,1.51799,1.51907,1.51746,1.51892,2119900005.0
2006-12-05 11:20:00,1.51885,1.51935,1.51785,1.51801,2701900007.0
2006-12-05 11:25:00,1.51801,1.51801,1.51672,1.51707,2405600006.0
2006-12-05 11:30:00,1.51718,1.51783,1.51655,1.51667,2569200007.0
2006-12-05 11:35:00,1.51682,1.51739,1.51674,1.51694,2860500011.0
2006-12-05 11:40:00,1.51703,1.51744,1.51666,1.51717,3112400002.0
2006-12-05 11:45:00,1.51727,1.51775,1.51688,1.51746,2595300005.0
2006-12-05 11:50:00,1.51748,1.51807,1.51718,1.51761,1323600003.0
2006-12-05 11:55:00,1.51771,1.51796,1.51679,1.51681,2412600007.0
2006-12-05 12:00:00,1.51699,1.51749,1.51649,1.51703,2059700001.0
2006-12-05 12:05:00,1.51698,1.51711,1.51588,1.51633,2080500005.0
2006-12-05 12:10:00,1.51632,1.51776,1.51631,1.51764,1971000001.0
2006-12-05 12:15:00,1.51745,1.51818,1.51741,1.518,1757500001.0
2006-12-05 12:20:00,1.51806,1.51835,1.51748,1.51748,2156300001.0
2006-12-05 12:25:00,1.51759,1.51812,1.51739,1.51797,2510000002.0
2006-12-05 12:30:00,1.518,1.5195,1.518,1.51933,2556800004.0
2006-12-05 12:35:00,1.51949,1.51949,1.51849,1.51871,2748400003.0
2006-12-05 12:40:00,1.51875,1.51897,1.51843,1.51886,2127300005.0
2006-12-05 12:45:00,1.51902,1.51974,1.51902,1.51936,2256700005.0
2006-12-05 12:50:00,1.51955,1.5203,1.51921,1.52023,1979000003.0
2006-12-05 12:55:00,1.52019,1.52042,1.51995,1.52016,2495800005.0
2006-12-05 13:00:00,1.52025,1.52063,1.51994,1.52025,1640800004.0
2006-12-05 13:05:00,1.52033,1.52065,1.51996,1.52001,1344400003.0
2006-12-05 13:10:00,1.51999,1.52049,1.51979,1.51992,1521500000.0
2006-12-05 13:15:00,1.51986,1.52047,1.51959,1.52041,1302700003.0
2006-12-05 13:20:00,1.52039,1.5218,1.52029,1.52139,1017700002.0
2006-12-05 13:25:00,1.52142,1.52189,1.52121,1.52158,1651900001.0
2006-12-05 13:30:00,1.52155,1.52155,1.5209,1.52118,1967100000.0
2006-12-05 13:35:00,1.52119,1.52139,1.52068,1.52078,1816000001.0
2006-12-05 13:40:00,1.52061,1.52124,1.5204,1.5204,1191600003.0
2006-12-05 13:45:00,1.52043,1.52097,1.52025,1.52086,1921800004.0
2006-12-05 13:50:00,1.52079,1.52079,1.51998,1.52032,1891200001.0
2006-12-05 13:55:00,1.52016,1.52026,1.51976,1.52007,1779600001.0
2006-12-05 14:00:00,1.51985,1.5208,1.51984,1.52066,1942300007.0
2006-12-05 14:05:00,1.52081,1.52122,1.52053,1.52088,1576900003.0
2006-12-05 14:10:00,1.52097,1.52097,1.52052,1.52066,1036000003.0
2006-12-05 14:15:00,1.52072,1.52112,1.51974,1.52018,2148000006.0
2006-12-05 14:20:00,1.52018,1.52086,1.52018,1.52057,1857800003.0
2006-12-05 14:25:00,1.52061,1.52094,1.52002,1.52019,1699600006.0
2006-12-05 14:30:00,1.52016,1.52044,1.51977,1.52044,171400000.0
2006-12-05 14:35:00,1.52056,1.52076,1.52017,1.52058,194700000.0
2006-12-05 14:40:00,1.52057,1.52068,1.51981,1.52044,232800001.0
2006-12-05 14:45:00,1.52024,1.52073,1.52013,1.52064,207800001.0
2006-12-05 14:50:00,1.52046,1.52081,1.52015,1.52015,180000000.0
2006-12-05 14:55:00,1.52037,1.52063,1.51971,1.52016,211500000.0
2006-12-05 15:00:00,1.52013,1.52081,1.5201,1.52051,195800000.0
2006-12-05 15:05:00,1.52037,1.52138,1.51987,1.52133,182700000.0
2006-12-05 15:10:00,1.52106,1.52112,1.52004,1.52004,201000001.0
2006-12-05 15:15:00,1.52008,1.52008,1.5187,1.51909,195400001.0
2006-12-05 15:20:00,1.51922,1.51946,1.51867,1.51875,164400001.0
2006-12-05 15:25:00,1.51868,1.5195,1.51818,1.5192,174500000.0
2006-12-05 15:30:00,1.51936,1.52115,1.51908,1.5205,190600001.0
2006-12-05 15:35:00,1.52057,1.52081,1.51943,1.5195,244400000.0
2006-12-05 15:40:00,1.51984,1.52007,1.51874,1.51927,173700000.0
2006-12-05 15:45:00,1.51925,1.51953,1.51791,1.51791,214900000.0
2006-12-05 15:50:00,1.51772,1.51811,1.5172,1.51732,252200001.0
2006-12-05 15:55:00,1.51752,1.51805,1.51719,1.51759,162900000.0
2006-12-05 16:00:00,1.51769,1.5192,1.51727,1.51761,188100000.0
2006-12-05 16:05:00,1.51762,1.51774,1.51695,1.51737,152900000.0
2006-12-05 16:10:00,1.51749,1.5177,1.51668,1.5177,187900000.0
2006-12-05 16:15:00,1.5176,1.51787,1.51734,1.51766,193700001.0
2006-12-05 16:20:00,1.51754,1.51777,1.51734,1.51759,202500000.0
2006-12-05 16:25:00,1.51769,1.51887,1.51706,1.51851,203900000.0
2006-12-05 16:30:00,1.51841,1.5189,1.51826,1.51849,217600000.0
2006-12-05 16:35:00,1.51866,1.51918,1.51826,1.51895,221800000.0
2006-12-05 16:40:00,1.51871,1.51945,1.51866,1.51926,199400001.0
2006-12-05 16:45:00,1.519,1.52012,1.519,1.52008,185500001.0
2006-12-05 16:50:00,1.51993,1.52049,1.51981,1.52046,224300000.0
2006-12-05 16:55:00,1.5205,1.52067,1.51999,1.52001,166800001.0
2006-12-05 17:00:00,1.51872,1.51965,1.51685,1.51877,216400001.0
2006-12-05 17:05:00,1.5191,1.51944,1.51855,1.51868,205000000.0
2006-12-05 17:10:00,1.51832,1.51869,1.51702,1.51708,187100001.0
2006-12-05 17:15:00,1.51737,1.51908,1.5172,1.51908,214400000.0
2006-12-05 17:20:00,1.51914,1.51984,1.51858,1.51908,199700002.0
2006-12-05 17:25:00,1.51884,1.5194,1.51837,1.51874,216700000.0
2006-12-05 17:30:00,1.51852,1.51938,1.51821,1.51887,226700001.0
2006-12-05 17:35:00,1.51881,1.51974,1.51828,1.51972,190400000.0
2006-12-05 17:40:00,1.51926,1.51963,1.51867,1.51877,187700000.0
2006-12-05 17:45:00,1.51878,1.52038,1.51874,1.52031,172000000.0
2006-12-05 17:50:00,1.5205,1.52083,1.5201,1.52034,133800000.0
2006-12-05 17:55:00,1.52051,1.52103,1.52008,1.52052,211200001.0
2006-12-05 18:00:00,1.52085,1.52086,1.52021,1.52045,216900001.0
2006-12-05 18:05:00,1.52059,1.52085,1.51958,1.51978,198900000.0
2006-12-05 18:10:00,1.52008,1.5211,1.52008,1.52088,203900001.0
2006-12-05 18:15:00,1.52071,1.52129,1.52071,1.52098,202800000.0
2006-12-05 18:20:00,1.52097,1.52134,1.52055,1.52104,194300000.0
2006-12-05 18:25:00,1.52116,1.52136,1.52088,1.52089,176000000.0
2006-12-05 18:30:00,1.5209,1.52153,1.52066,1.52145,172300001.0
2006-12-05 18:35:00,1.52155,1.52184,1.52102,1.52106,196300000.0
2006-12-05 18:40:00,1.52117,1.52178,1.52089,1.52146,205800001.0
2006-12-05 18:45:00,1.52164,1.52172,1.52076,1.52098,189700002.0
2006-12-05 18:50:00,1.52111,1.52139,1.52041,1.52061,237100000.0
2006-12-05 18:55:00,1.52051,1.52088,1.5201,1.52088,159800000.0
2006-12-05 19:00:00,1.52093,1.52096,1.52043,1.52062,210500001.0
2006-12-05 19:05:00,1.52068,1.52144,1.52058,1.52111,209600000.0
2006-12-05 19:10:00,1.52134,1.52145,1.52052,1.52087,216900000.0
2006-12-05 19:15:00,1.52071,1.52101,1.52034,1.52072,166600000.0
2006-12-05 19:20:00,1.52074,1.52093,1.5201,1.52064,276700002.0
2006-12-05 19:25:00,1.52076,1.52102,1.52038,1.52095,175800000.0
2006-12-05 19:30:00,1.52098,1.52098,1.51998,1.52008,203000000.0
2006-12-05 19:35:00,1.52023,1.52041,1.51981,1.52031,182400002.0
2006-12-05 19:40:00,1.52014,1.52069,1.52012,1.52028,199100000.0
2006-12-05 19:45:00,1.52008,1.52018,1.5197,1.5197,226600001.0
2006-12-05 19:50:00,1.51989,1.51989,1.51938,1.51976,167000000.0
2006-12-05 19:55:00,1.51956,1.5198,1.51923,1.51923,202800000.0
2006-12-05 20:00:00,1.51921,1.51958,1.51896,1.51936,225100001.0
2006-12-05 20:05:00,1.51942,1.51972,1.51911,1.51962,167700000.0
2006-12-05 20:10:00,1.5194,1.51993,1.51887,1.51956,172500000.0
2006-12-05 20:15:00,1.51964,1.51989,1.51928,1.51949,188700000.0
2006-12-05 20:20:00,1.51943,1.51961,1.51904,1.5194,214800004.0
2006-12-05 20:25:00,1.51969,1.51969,1.51898,1.51953,226500001.0
2006-12-05 20:30:00,1.51972,1.52004,1.51946,1.51977,257000001.0
2006-12-05 20:35:00,1.51976,1.52015,1.51948,1.51994,271900000.0
2006-12-05 20:40:00,1.52001,1.52038,1.5196,1.51999,190800000.0
2006-12-05 20:45:00,1.51986,1.52012,1.51967,1.51983,212300000.0
2006-12-05 20:50:00,1.51972,1.52019,1.51936,1.51952,191000001.0
2006-12-05 20:55:00,1.51951,1.51974,1.51936,1.51965,207100000.0
2006-12-05 21:00:00,1.51963,1.52002,1.51928,1.51978,182200000.0
2006-12-05 21:05:00,1.51956,1.51989,1.51944,1.51981,204700000.0
2006-12-05 21:10:00,1.51981,1.51999,1.51946,1.51967,185300000.0
2006-12-05 21:15:00,1.51964,1.52008,1.51933,1.51964,161500000.0
2006-12-05 21:20:00,1.51965,1.52006,1.5193,1.51932,221400000.0
2006-12-05 21:25:00,1.51952,1.52016,1.51925,1.52013,189100000.0
2006-12-05 21:30:00,1.52012,1.52026,1.51993,1.52016,201000000.0
2006-12-05 21:35:00,1.52018,1.52032,1.51929,1.51956,158600000.0
2006-12-05 21:40:00,1.5194,1.51976,1.51918,1.51956,151500000.0
2006-12-05 21:45:00,1.51957,1.52013,1.51948,1.52013,197600000.0
2006-12-05 21:50:00,1.51998,1.52029,1.51981,1.52024,200400000.0
2006-12-05 21:55:00,1.5202,1.52054,1.52,1.52024,189800000.0
2006-12-05 22:00:00,1.52045,1.52053,1.51988,1.5201,177900000.0
2006-12-05 22:05:00,1.52022,1.5205,1.5198,1.52002,195200000.0
2006-12-05 22:10:00,1.52021,1.52045,1.52,1.52014,238900002.0
2006-12-05 22:15:00,1.52021,1.52049,1.51992,1.52039,215400001.0
2006-12-05 22:20:00,1.52051,1.52107,1.52043,1.52107,257500000.0
2006-12-05 22:25:00,1.52087,1.52102,1.52018,1.52077,211500001.0
2006-12-05 22:30:00,1.52073,1.52093,1.52002,1.52036,190500001.0
2006-12-05 22:35:00,1.52043,1.52076,1.51974,1.5205,207700000.0
2006-12-05 22:40:00,1.52059,1.52086,1.52022,1.52076,183500000.0
2006-12-05 22:45:00,1.52085,1.52105,1.5204,1.52064,163100000.0
2006-12-05 22:50:00,1.52046,1.52072,1.52017,1.52042,176100000.0
2006-12-05 22:55:00,1.5207,1.52089,1.52049,1.52079,192000000.0
2006-12-05 23:00:00,1.52087,1.5211,1.52061,1.52083,165400000.0
2006-12-05 23:05:00,1.5207,1.5211,1.52041,1.52091,180500000.0
2006-12-05 23:10:00,1.52086,1.5211,1.5202,1.52076,197000000.0
2006-12-05 23:15:00,1.52066,1.52087,1.52008,1.5205,270500001.0
2006-12-05 23:20:00,1.52094,1.52108,1.52047,1.52057,173800000.0
2006-12-05 23:25:00,1.52069,1.52084,1.52041,1.52079,210400001.0
2006-12-05 23:30:00,1.52062,1.52092,1.52038,1.52066,177300000.0
2006-12-05 23:35:00,1.52082,1.52111,1.52004,1.52016,169700001.0
2006-12-05 23:40:00,1.52042,1.52059,1.51974,1.5203,238600001.0
2006-12-05 23:45:00,1.52012,1.52039,1.51982,1.52022,236200001.0
2006-12-05 23:50:00,1.52023,1.52145,1.51993,1.52051,233500002.0
2006-12-05 23:55:00,1.52106,1.52117,1.52035,1.52062,200600000.0
2006-12-06 00:00:00,1.52045,1.52117,1.52032,1.52052,229400000.0
2006-12-06 00:05:00,1.52057,1.52114,1.52041,1.52095,169600000.0
2006-12-06 00:10:00,1.52097,1.52097,1.52026,1.52083,190000000.0
2006-12-06 00:15:00,1.52087,1.52179,1.52079,1.52179,152600000.0
2006-12-06 00:20:00,1.5219,1.52196,1.52085,1.52134,192400000.0
2006-12-06 00:25:00,1.52124,1.52148,1.52085,1.52087,222500002.0
2006-12-06 00:30:00,1.52076,1.52121,1.52076,1.52078,183900000.0
2006-12-06 00:35:00,1.52113,1.52113,1.52037,1.52043,162800000.0
2006-12-06 00:40:00,1.52076,1.52098,1.52014,1.52092,193500001.0
2006-12-06 00:45:00,1.52091,1.521,1.52062,1.52084,187900001.0
2006-12-06 00:50:00,1.5209,1.52121,1.52062,1.52118,237600000.0
2006-12-06 00:55:00,1.52138,1.52138,1.5208,1.52112,211200000.0
2006-12-06 01:00:00,1.52113,1.52135,1.52087,1.52111,194700000.0
2006-12-06 01:05:00,1.52096,1.52136,1.52087,1.52107,204300000.0
2006-12-06 01:10:00,1.52096,1.5214,1.52071,1.52102,191400000.0
2006-12-06 01:15:00,1.52115,1.52138,1.52085,1.52122,186200000.0
2006-12-06 01:20:00,1.52128,1.52128,1.52072,1.52123,190400001.0
2006-12-06 01:25:00,1.52116,1.5213,1.52085,1.52109,222800001.0
2006-12-06 01:30:00,1.52126,1.5214,1.52054,1.52095,195800001.0
2006-12-06 01:35:00,1.52088,1.52122,1.52061,1.52101,182500000.0
2006-12-06 01:40:00,1.521,1.52137,1.52068,1.52112,184800001.0
2006-12-06 01:45:00,1.52106,1.52147,1.5206,1.52104,169700000.0
2006-12-06 01:50:00,1.52106,1.52116,1.52074,1.52088,193300000.0
2006-12-06 01:55:00,1.5208,1.52122,1.52079,1.52118,243200000.0
2006-12-06 02:00:00,1.52107,1.52141,1.52063,1.52126,376200002.0
2006-12-06 02:05:00,1.52123,1.52154,1.52068,1.52103,559000001.0
2006-12-06 02:10:00,1.52079,1.52137,1.52079,1.52117,440100001.0
2006-12-06 02:15:00,1.52101,1.5214,1.52041,1.52064,510100001.0
2006-12-06 02:20:00,1.5207,1.52094,1.52033,1.52083,212700000.0
2006-12-06 02:25:00,1.52062,1.52073,1.52001,1.52035,341500000.0
2006-12-06 02:30:00,1.5205,1.52051,1.51992,1.52037,402100001.0
2006-12-06 02:35:00,1.52019,1.52032,1.51965,1.51992,301400000.0
2006-12-06 02:40:00,1.51996,1.52023,1.51991,1.52012,195400001.0
2006-12-06 02:45:00,1.51972,1.5209,1.51963,1.52037,638500004.0
2006-12-06 02:50:00,1.52057,1.52123,1.52039,1.52081,321800000.0
2006-12-06 02:55:00,1.52103,1.52103,1.52036,1.52052,314400002.0
2006-12-06 03:00:00,1.52071,1.52134,1.52064,1.52102,311000000.0
2006-12-06 03:05:00,1.52102,1.52156,1.52068,1.52139,326700001.0
2006-12-06 03:10:00,1.52083,1.52143,1.52077,1.52112,220600000.0
2006-12-06 03:15:00,1.52085,1.52123,1.52039,1.52091,166200000.0
2006-12-06 03:20:00,1.52037,1.52093,1.52035,1.52063,250600000.0
2006-12-06 03:25:00,1.52105,1.52105,1.52052,1.52086,302900000.0
2006-12-06 03:30:00,1.52086,1.52136,1.52066,1.52101,182800000.0
2006-12-06 03:35:00,1.52107,1.52169,1.52086,1.52106,322600000.0
2006-12-06 03:40:00,1.52102,1.52167,1.52101,1.52115,369700000.0
2006-12-06 03:45:00,1.52109,1.52128,1.52056,1.52062,213100000.0
2006-12-06 03:50:00,1.52098,1.52112,1.52052,1.52069,319100000.0
2006-12-06 03:55:00,1.52109,1.52157,1.52066,1.52137,591600001.0
2006-12-06 04:00:00,1.52135,1.52142,1.5208,1.52108,516300000.0
2006-12-06 04:05:00,1.52088,1.52204,1.52086,1.52204,527800000.0
2006-12-06 04:10:00,1.52177,1.5221,1.52152,1.52188,368700001.0
2006-12-06 04:15:00,1.52206,1.52232,1.52175,1.52217,437500001.0
2006-12-06 04:20:00,1.52218,1.52262,1.5217,1.52189,431500000.0
2006-12-06 04:25:00,1.52196,1.52262,1.52173,1.52197,517700002.0
2006-12-06 04:30:00,1.52157,1.52216,1.52155,1.52202,239500000.0
2006-12-06 04:35:00,1.52192,1.52246,1.52154,1.52203,469600001.0
2006-12-06 04:40:00,1.52194,1.52224,1.52158,1.52224,228000000.0
2006-12-06 04:45:00,1.52224,1.52243,1.52169,1.52175,306200002.0
2006-12-06 04:50:00,1.52217,1.52249,1.52176,1.52201,208100000.0
2006-12-06 04:55:00,1.52234,1.52249,1.52176,1.52202,267600001.0
2006-12-06 05:00:00,1.52245,1.52258,1.52199,1.52217,511000002.0
2006-12-06 05:05:00,1.52205,1.52241,1.52178,1.52189,1212900002.0
2006-12-06 05:10:00,1.52197,1.52232,1.52174,1.52201,825100001.0
2006-12-06 05:15:00,1.52216,1.52235,1.52192,1.52197,888300000.0
2006-12-06 05:20:00,1.52195,1.52233,1.52188,1.52206,1088700001.0
2006-12-06 05:25:00,1.52207,1.52233,1.52147,1.52201,966700002.0
2006-12-06 05:30:00,1.52187,1.52227,1.52162,1.52186,897700000.0
2006-12-06 05:35:00,1.52217,1.52234,1.52187,1.52213,766200000.0
2006-12-06 05:40:00,1.52192,1.52233,1.52185,1.52212,724800000.0
2006-12-06 05:45:00,1.52221,1.52247,1.52183,1.52183,935300001.0
2006-12-06 05:50:00,1.52183,1.52258,1.5218,1.52237,842300000.0
2006-12-06 05:55:00,1.52212,1.52248,1.52205,1.52209,743900000.0
2006-12-06 06:00:00,1.5221,1.52239,1.52198,1.52204,844400001.0
2006-12-06 06:05:00,1.522,1.52265,1.52198,1.52215,1755000001.0
2006-12-06 06:10:00,1.52228,1.52272,1.52215,1.52252,1677600004.0
2006-12-06 06:15:00,1.5224,1.52252,1.5221,1.52238,1002500002.0
2006-12-06 06:20:00,1.52234,1.5226,1.52205,1.52247,1453300004.0
2006-12-06 06:25:00,1.52245,1.52257,1.52226,1.52238,1382100004.0
2006-12-06 06:30:00,1.52233,1.52256,1.5221,1.5224,1111200004.0
2006-12-06 06:35:00,1.52231,1.52263,1.52197,1.52224,575200000.0
2006-12-06 06:40:00,1.52213,1.52264,1.52203,1.5225,1089800001.0
2006-12-06 06:45:00,1.52249,1.52286,1.52246,1.52249,1054300003.0
2006-12-06 06:50:00,1.52257,1.52279,1.52219,1.52228,981300000.0
2006-12-06 06:55:00,1.52222,1.52257,1.52219,1.52226,1005600001.0
2006-12-06 07:00:00,1.52241,1.52376,1.52237,1.5237,1416600004.0
2006-12-06 07:05:00,1.52384,1.52384,1.52308,1.52311,1092600002.0
2006-12-06 07:10:00,1.52322,1.52327,1.52242,1.52252,2041200007.0
2006-12-06 07:15:00,1.52286,1.5232,1.52277,1.5231,1479100001.0
2006-12-06 07:20:00,1.52318,1.52322,1.52267,1.52293,1828000005.0
2006-12-06 07:25:00,1.52301,1.52317,1.52245,1.52245,1330400003.0
2006-12-06 07:30:00,1.52259,1.5232,1.52257,1.52312,1863100003.0
2006-12-06 07:35:00,1.52312,1.52374,1.52311,1.52341,1279300002.0
2006-12-06 07:40:00,1.52335,1.52342,1.52294,1.5232,1942900007.0
2006-12-06 07:45:00,1.52333,1.52356,1.52296,1.52306,2885500003.0
2006-12-06 07:50:00,1.52306,1.52337,1.52276,1.52324,2621700004.0
2006-12-06 07:55:00,1.52317,1.52353,1.5229,1.52335,2850900005.0
2006-12-06 08:00:00,1.52341,1.52357,1.52291,1.52308,1965100004.0
2006-12-06 08:05:00,1.52315,1.52349,1.52286,1.52317,2289400003.0
2006-12-06 08:10:00,1.52319,1.52385,1.52306,1.52372,1433000001.0
2006-12-06 08:15:00,1.52363,1.52443,1.52363,1.52437,1317300001.0
2006-12-06 08:20:00,1.52431,1.52455,1.52393,1.52406,1909500007.0
2006-12-06 08:25:00,1.52438,1.5248,1.52394,1.52444,2328000005.0
2006-12-06 08:30:00,1.52442,1.5248,1.52431,1.52436,1860100002.0
2006-12-06 08:35:00,1.52444,1.52476,1.52387,1.52389,2097200003.0
2006-12-06 08:40:00,1.52377,1.52437,1.52377,1.52395,2064600003.0
2006-12-06 08:45:00,1.52411,1.5243,1.52358,1.52399,2805800007.0
2006-12-06 08:50:00,1.5242,1.5242,1.52329,1.52344,2899200006.0
2006-12-06 08:55:00,1.52355,1.524,1.52328,1.52328,2571600005.0
2006-12-06 09:00:00,1.52323,1.52345,1.52225,1.5225,2818500004.0
2006-12-06 09:05:00,1.52242,1.52274,1.52214,1.52249,2040600006.0
2006-12-06 09:10:00,1.52227,1.52236,1.5216,1.52177,2203900005.0
2006-12-06 09:15:00,1.52171,1.52192,1.52133,1.52133,2162200005.0
2006-12-06 09:20:00,1.5213,1.52159,1.52025,1.52035,1606900003.0
2006-12-06 09:25:00,1.52023,1.5203,1.51941,1.51969,2439600010.0
2006-12-06 09:30:00,1.51954,1.51965,1.51854,1.51878,2197900001.0
2006-12-06 09:35:00,1.51875,1.51901,1.51831,1.51842,1958700006.0
2006-12-06 09:40:00,1.51842,1.51918,1.5182,1.51842,2178600006.0
2006-12-06 09:45:00,1.51848,1.51873,1.51795,1.51803,2229900003.0
2006-12-06 09:50:00,1.51793,1.51812,1.51724,1.51761,2298300006.0
2006-12-06 09:55:00,1.51754,1.51797,1.51693,1.51796,3042500006.0
2006-12-06 10:00:00,1.51799,1.51857,1.51746,1.51853,2350300001.0
2006-12-06 10:05:00,1.51832,1.51905,1.51832,1.51862,2508000006.0
2006-12-06 10:10:00,1.51836,1.51904,1.51806,1.51868,2221300003.0
2006-12-06 10:15:00,1.5184,1.51857,1.51768,1.51818,1870200002.0
2006-12-06 10:20:00,1.5181,1.51891,1.518,1.51831,2213400005.0
2006-12-06 10:25:00,1.51843,1.51844,1.51717,1.51753,2514200004.0
2006-12-06 10:30:00,1.51746,1.51771,1.51669,1.51707,2592000004.0
2006-12-06 10:35:00,1.51705,1.51766,1.51654,1.51687,2386100003.0
2006-12-06 10:40:00,1.51696,1.51725,1.51668,1.5169,2312100004.0
2006-12-06 10:45:00,1.51709,1.51731,1.51685,1.51716,2058300004.0
2006-12-06 10:50:00,1.51714,1.51799,1.51697,1.5179,2234900006.0
2006-12-06 10:55:00,1.51787,1.5179,1.51696,1.51698,2585600004.0
2006-12-06 11:00:00,1.51686,1.51739,1.51668,1.51737,2458700010.0
2006-12-06 11:05:00,1.51741,1.51763,1.5157,1.5161,2196900002.0
2006-12-06 11:10:00,1.5159,1.51735,1.5157,1.51665,2174600001.0
2006-12-06 11:15:00,1.51663,1.5167,1.51524,1.51596,2029000002.0
2006-12-06 11:20:00,1.51614,1.5168,1.51588,1.51668,2645300003.0
2006-12-06 11:25:00,1.51685,1.51732,1.51664,1.517,2320800002.0
2006-12-06 11:30:00,1.51692,1.51732,1.51567,1.51594,2721200008.0
2006-12-06 11:35:00,1.51626,1.51639,1.5148,1.51552,2669400002.0
2006-12-06 11:40:00,1.51579,1.51595,1.51445,1.51513,3101600007.0
2006-12-06 11:45:00,1.51542,1.51692,1.515,1.51664,2414300004.0
2006-12-06 11:50:00,1.51667,1.51681,1.51595,1.51602,1335300000.0
2006-12-06 11:55:00,1.5161,1.51716,1.5159,1.51658,2339900009.0
2006-12-06 12:00:00,1.51667,1.51667,1.51587,1.51599,2180300001.0
2006-12-06 12:05:00,1.51606,1.51631,1.51569,1.51615,1972700003.0
2006-12-06 12:10:00,1.51603,1.51643,1.51568,1.51631,1910800002.0
2006-12-06 12:15:00,1.51627,1.51654,1.51581,1.51614,1735400004.0
2006-12-06 12:20:00,1.51602,1.5164,1.51568,1.51596,2137000005.0
2006-12-06 12:25:00,1.51615,1.5164,1.51575,1.51614,2573900004.0
2006-12-06 12:30:00,1.51609,1.51641,1.51562,1.51591,2659600005.0
2006-12-06 12:35:00,1.51615,1.51678,1.51607,1.51622,2638500007.0
2006-12-06 12:40:00,1.51628,1.51667,1.51619,1.51651,2019900004.0
2006-12-06 12:45:00,1.51656,1.51695,1.5163,1.5167,2222800005.0
2006-12-06 12:50:00,1.51673,1.51703,1.51628,1.51667,1844200002.0
2006-12-06 12:55:00,1.51674,1.51733,1.51661,1.51677,2431200003.0
2006-12-06 13:00:00,1.5167,1.5167,1.51606,1.51642,1601400002.0
2006-12-06 13:05:00,1.51667,1.51722,1.51663,1.51676,1235500001.0
2006-12-06 13:10:00,1.51665,1.51677,1.51632,1.51662,1529300002.0
2006-12-06 13:15:00,1.51664,1.51709,1.51632,1.51705,1387300007.0
2006-12-06 13:20:00,1.5169,1.5173,1.51669,1.51715,1096500002.0
2006-12-06 13:25:00,1.51718,1.51766,1.51708,1.51747,1765400003.0
2006-12-06 13:30:00,1.51751,1.51772,1.5171,1.51726,2020600002.0
2006-12-06 13:35:00,1.51742,1.51849,1.51735,1.51794,1926200004.0
2006-12-06 13:40:00,1.51771,1.51828,1.51702,1.51819,1147100000.0
2006-12-06 13:45:00,1.51823,1.51872,1.51797,1.51864,1837000006.0
2006-12-06 13:50:00,1.51859,1.51894,1.51803,1.51847,2002000010.0
2006-12-06 13:55:00,1.51837,1.51848,1.51788,1.51809,1720100003.0
2006-12-06 14:00:00,1.51793,1.5183,1.51713,1.51733,1878800001.0
2006-12-06 14:05:00,1.51731,1.51809,1.51722,1.51752,1620500002.0
2006-12-06 14:10:00,1.51766,1.51796,1.51745,1.51777,1028100002.0
2006-12-06 14:15:00,1.51773,1.5181,1.51737,1.51757,2007000002.0
2006-12-06 14:20:00,1.51764,1.51777,1.5169,1.51694,1868900004.0
2006-12-06 14:25:00,1.51713,1.51804,1.51711,1.51795,1686200008.0
2006-12-06 14:30:00,1.51791,1.51825,1.51742,1.51814,160300000.0
2006-12-06 14:35:00,1.51819,1.51828,1.51726,1.51776,232100000.0
2006-12-06 14:40:00,1.51783,1.51802,1.51712,1.51755,203500000.0
2006-12-06 14:45:00,1.51745,1.51764,1.51687,1.51722,209900000.0
2006-12-06 14:50:00,1.51699,1.51719,1.51641,1.5165,189700001.0
2006-12-06 14:55:00,1.51689,1.51718,1.51679,1.51702,205700000.0
2006-12-06 15:00:00,1.51714,1.51719,1.51657,1.51699,180400000.0
2006-12-06 15:05:00,1.51686,1.51728,1.51631,1.51705,228600001.0
2006-12-06 15:10:00,1.51694,1.51774,1.5167,1.51704,174100000.0
2006-12-06 15:15:00,1.51685,1.51702,1.51576,1.51588,185400000.0
2006-12-06 15:20:00,1.5159,1.51662,1.51582,1.51638,208600001.0
2006-12-06 15:25:00,1.51641,1.51651,1.51589,1.51589,205700000.0
2006-12-06 15:30:00,1.5161,1.5161,1.5148,1.51526,206400000.0
2006-12-06 15:35:00,1.51539,1.5156,1.51434,1.51461,208100000.0
2006-12-06 15:40:00,1.51479,1.51618,1.51472,1.51609,184300000.0
2006-12-06 15:45:00,1.51641,1.51692,1.51581,1.51682,226400001.0
2006-12-06 15:50:00,1.51677,1.51695,1.51634,1.51644,177600000.0
2006-12-06 15:55:00,1.51662,1.51687,1.51622,1.5164,166800001.0
2006-12-06 16:00:00,1.51638,1.51653,1.51573,1.51645,205700001.0
2006-12-06 16:05:00,1.51655,1.51746,1.51655,1.51746,222500002.0
2006-12-06 16:10:00,1.51771,1.51851,1.51751,1.51851,193100000.0
2006-12-06 16:15:00,1.51826,1.5186,1.51798,1.51817,162500001.0
2006-12-06 16:20:00,1.51828,1.51892,1.51784,1.51881,214000001.0
2006-12-06 16:25:00,1.51882,1.51967,1.51821,1.51924,185800000.0
2006-12-06 16:30:00,1.51922,1.52079,1.51919,1.52064,242700001.0
2006-12-06 16:35:00,1.52065,1.52088,1.52015,1.52049,262500001.0
2006-12-06 16:40:00,1.52034,1.52067,1.51989,1.52046,216100000.0
2006-12-06 16:45:00,1.52031,1.52083,1.52019,1.52042,202400000.0
2006-12-06 16:50:00,1.52046,1.52139,1.52022,1.52109,199000000.0
2006-12-06 16:55:00,1.5212,1.52147,1.52077,1.52104,153300000.0
2006-12-06 17:00:00,1.52053,1.52307,1.52053,1.52291,186600000.0
2006-12-06 17:05:00,1.52306,1.52349,1.52251,1.52264,199500000.0
2006-12-06 17:10:00,1.52248,1.52337,1.52248,1.52319,198200000.0
2006-12-06 17:15:00,1.5235,1.5235,1.52221,1.52293,188700000.0
2006-12-06 17:20:00,1.52287,1.52452,1.52284,1.52442,170200000.0
2006-12-06 17:25:00,1.52438,1.5249,1.52383,1.52441,197400001.0
2006-12-06 17:30:00,1.52439,1.52467,1.52397,1.52431,197600000.0
2006-12-06 17:35:00,1.52435,1.52525,1.52378,1.52525,233300000.0
2006-12-06 17:40:00,1.5249,1.52599,1.5249,1.52572,190200000.0
2006-12-06 17:45:00,1.52581,1.52653,1.52561,1.52643,181600001.0
2006-12-06 17:50:00,1.5262,1.52669,1.52588,1.52644,179800002.0
2006-12-06 17:55:00,1.52643,1.52745,1.52591,1.52681,183800000.0
2006-12-06 18:00:00,1.52689,1.52689,1.52605,1.52674,218800001.0
2006-12-06 18:05:00,1.52695,1.52695,1.52598,1.52627,236300001.0
2006-12-06 18:10:00,1.52627,1.52657,1.52533,1.52614,198000001.0
2006-12-06 18:15:00,1.52608,1.52623,1.52554,1.52578,218300001.0
2006-12-06 18:20:00,1.52595,1.52627,1.52527,1.52535,223400002.0
2006-12-06 18:25:00,1.52547,1.52561,1.5248,1.52538,195600000.0
2006-12-06 18:30:00,1.5255,1.52603,1.52537,1.52589,185100000.0
2006-12-06 18:35:00,1.5261,1.52641,1.52537,1.52636,221500002.0
2006-12-06 18:40:00,1.52637,1.52679,1.52602,1.52607,177800000.0
2006-12-06 18:45:00,1.52617,1.52617,1.52553,1.52574,179000000.0
2006-12-06 18:50:00,1.52591,1.52622,1.52575,1.52608,172200000.0
2006-12-06 18:55:00,1.52585,1.52605,1.52519,1.52563,130600000.0
2006-12-06 19:00:00,1.52576,1.52594,1.52522,1.52545,199000000.0
2006-12-06 19:05:00,1.52557,1.52586,1.52537,1.52565,181000000.0
2006-12-06 19:10:00,1.5258,1.52591,1.52534,1.52591,172500001.0
2006-12-06 19:15:00,1.52573,1.52614,1.52538,1.52608,190800000.0
2006-12-06 19:20:00,1.52618,1.52665,1.52592,1.52623,230700000.0
2006-12-06 19:25:00,1.52621,1.52621,1.52531,1.52581,176400001.0
2006-12-06 19:30:00,1.52587,1.52622,1.52571,1.52574,234300000.0
2006-12-06 19:35:00,1.5259,1.5263,1.52576,1.52616,220600003.0
2006-12-06 19:40:00,1.52616,1.52662,1.52587,1.52623,175900000.0
2006-12-06 19:45:00,1.52604,1.52661,1.52558,1.52622,205000000.0
2006-12-06 19:50:00,1.52642,1.52665,1.5259,1.52655,175500000.0
2006-12-06 19:55:00,1.52648,1.5266,1.52596,1.52603,147100000.0
2006-12-06 20:00:00,1.52605,1.52649,1.52572,1.52603,259500000.0
2006-12-06 20:05:00,1.526,1.52636,1.52566,1.52586,134300000.0
2006-12-06 20:10:00,1.52537,1.52624,1.52534,1.52621,214300000.0
2006-12-06 20:15:00,1.52624,1.52626,1.52582,1.52585,160800000.0
2006-12-06 20:20:00,1.52573,1.52616,1.52558,1.52604,174000000.0
2006-12-06 20:25:00,1.52613,1.52613,1.52527,1.5257,212000001.0
2006-12-06 20:30:00,1.52588,1.52629,1.5255,1.5259,192600000.0
2006-12-06 20:35:00,1.52583,1.52615,1.5256,1.52581,211600000.0
2006-12-06 20:40:00,1.52579,1.52604,1.52526,1.52563,215200000.0
2006-12-06 20:45:00,1.52555,1.52581,1.52534,1.52553,198400001.0
2006-12-06 20:50:00,1.52555,1.52592,1.52526,1.52585,208100001.0
2006-12-06 20:55:00,1.52587,1.52611,1.52564,1.52577,171100000.0
2006-12-06 21:00:00,1.52561,1.52575,1.52501,1.52539,237300000.0
2006-12-06 21:05:00,1.52504,1.52577,1.52504,1.52541,189400000.0
2006-12-06 21:10:00,1.52543,1.52547,1.52502,1.52512,221600001.0
2006-12-06 21:15:00,1.52514,1.5254,1.52464,1.52494,177100000.0
2006-12-06 21:20:00,1.52497,1.52539,1.52461,1.52482,215300000.0
2006-12-06 21:25:00,1.52478,1.52496,1.52424,1.52437,167400000.0
2006-12-06 21:30:00,1.52439,1.52486,1.52423,1.52474,206400002.0
2006-12-06 21:35:00,1.52474,1.52559,1.52446,1.52554,153600000.0
2006-12-06 21:40:00,1.52534,1.52553,1.52505,1.52521,132600000.0
2006-12-06 21:45:00,1.52526,1.5254,1.52486,1.52537,192200000.0
2006-12-06 21:50:00,1.5254,1.52578,1.52486,1.52508,240800000.0
2006-12-06 21:55:00,1.52522,1.52575,1.525,1.52547,235500000.0
2006-12-06 22:00:00,1.52548,1.52555,1.5247,1.52493,215600002.0
2006-12-06 22:05:00,1.52503,1.52515,1.52426,1.52452,194100000.0
2006-12-06 22:10:00,1.5246,1.52485,1.5244,1.52467,203200000.0
2006-12-06 22:15:00,1.52481,1.52509,1.52462,1.525,180000002.0
2006-12-06 22:20:00,1.52502,1.52539,1.52465,1.52522,242600002.0
2006-12-06 22:25:00,1.52513,1.52561,1.52482,1.52543,205200000.0
2006-12-06 22:30:00,1.52544,1.52556,1.52452,1.52504,213300000.0
2006-12-06 22:35:00,1.52519,1.52525,1.52439,1.52507,214000000.0
2006-12-06 22:40:00,1.52518,1.52538,1.5248,1.52523,191400000.0
2006-12-06 22:45:00,1.52526,1.52547,1.52468,1.52485,150800000.0
2006-12-06 22:50:00,1.52476,1.52476,1.52411,1.52425,193800001.0
2006-12-06 22:55:00,1.52443,1.52466,1.52424,1.52439,209200000.0
2006-12-06 23:00:00,1.52441,1.52449,1.524,1.52443,154600000.0
2006-12-06 23:05:00,1.52461,1.52471,1.52404,1.52426,210900001.0
2006-12-06 23:10:00,1.52434,1.52506,1.52425,1.5249,205200001.0
2006-12-06 23:15:00,1.52482,1.52506,1.5242,1.52477,224400002.0
2006-12-06 23:20:00,1.52489,1.52522,1.52431,1.52501,189700001.0
2006-12-06 23:25:00,1.52525,1.52561,1.52484,1.5256,217000000.0
2006-12-06 23:30:00,1.52556,1.52576,1.52525,1.52536,179000000.0
2006-12-06 23:35:00,1.52553,1.52553,1.52511,1.52532,169600001.0
2006-12-06 23:40:00,1.52546,1.52546,1.52451,1.52483,222400001.0
2006-12-06 23:45:00,1.52469,1.52492,1.52407,1.52419,207200000.0
2006-12-06 23:50:00,1.52413,1.5247,1.52381,1.52399,174800000.0
2006-12-06 23:55:00,1.52441,1.52503,1.52413,1.52476,148300000.0
2006-12-07 00:00:00,1.52446,1.52446,1.5235,1.52389,203000001.0
2006-12-07 00:05:00,1.52401,1.52541,1.52399,1.52522,203800001.0
2006-12-07 00:10:00,1.52517,1.52517,1.52446,1.52491,199600003.0
2006-12-07 00:15:00,1.52463,1.52481,1.52412,1.5247,182700000.0
2006-12-07 00:20:00,1.52481,1.52509,1.5243,1.52494,188800000.0
2006-12-07 00:25:00,1.52485,1.52518,1.52423,1.52427,187200001.0
2006-12-07 00:30:00,1.52399,1.52435,1.52373,1.52383,155200000.0
2006-12-07 00:35:00,1.52418,1.52438,1.52383,1.52429,186800000.0
2006-12-07 00:40:00,1.52432,1.52434,1.52322,1.52391,182500000.0
2006-12-07 00:45:00,1.52384,1.52392,1.52317,1.5234,202600000.0
2006-12-07 00:50:00,1.52345,1.52374,1.52319,1.52352,172600000.0
2006-12-07 00:55:00,1.52338,1.52364,1.52301,1.52356,200900000.0
2006-12-07 01:00:00,1.52377,1.52379,1.52319,1.52363,155100000.0
2006-12-07 01:05:00,1.52355,1.52395,1.52348,1.52365,169100000.0
2006-12-07 01:10:00,1.52357,1.524,1.52335,1.52379,177800000.0
2006-12-07 01:15:00,1.52392,1.52407,1.52361,1.52373,212800000.0
2006-12-07 01:20:00,1.52376,1.52402,1.52324,1.5239,164900000.0
2006-12-07 01:25:00,1.52393,1.52415,1.52353,1.52384,225400003.0
2006-12-07 01:30:00,1.52405,1.52428,1.5237,1.52394,222300000.0
2006-12-07 01:35:00,1.52394,1.52418,1.52341,1.52379,183200001.0
2006-12-07 01:40:00,1.52378,1.52404,1.52339,1.5239,224900002.0
2006-12-07 01:45:00,1.52397,1.52442,1.52363,1.5243,206200001.0
2006-12-07 01:50:00,1.52438,1.52451,1.52404,1.52424,175400000.0
2006-12-07 01:55:00,1.5242,1.52468,1.52401,1.52449,196300000.0
2006-12-07 02:00:00,1.52421,1.52509,1.52393,1.52502,369700001.0
2006-12-07 02:05:00,1.52517,1.52575,1.52489,1.52548,621800001.0
2006-12-07 02:10:00,1.52529,1.52576,1.52488,1.52514,415600002.0
2006-12-07 02:15:00,1.52503,1.52537,1.52466,1.52502,565400001.0
2006-12-07 02:20:00,1.5251,1.52553,1.52503,1.52535,212600001.0
2006-12-07 02:25:00,1.52515,1.52531,1.52461,1.52508,358600001.0
2006-12-07 02:30:00,1.52517,1.52544,1.52475,1.52526,380200002.0
2006-12-07 02:35:00,1.52518,1.52524,1.52449,1.52453,255300000.0
2006-12-07 02:40:00,1.52464,1.52505,1.52456,1.52505,199500000.0
2006-12-07 02:45:00,1.52461,1.52557,1.52447,1.52507,570600001.0
2006-12-07 02:50:00,1.52523,1.52546,1.52455,1.52522,304500001.0
2006-12-07 02:55:00,1.52527,1.52529,1.5247,1.52475,224700000.0
2006-12-07 03:00:00,1.52497,1.5261,1.52479,1.52571,369300001.0
2006-12-07 03:05:00,1.52568,1.52645,1.52538,1.52569,312400001.0
2006-12-07 03:10:00,1.52513,1.52566,1.52484,1.52525,201300001.0
2006-12-07 03:15:00,1.52503,1.52542,1.52476,1.52517,183900000.0
2006-12-07 03:20:00,1.5246,1.52512,1.5246,1.52486,336000000.0
2006-12-07 03:25:00,1.52526,1.52526,1.52455,1.52455,356400000.0
2006-12-07 03:30:00,1.52446,1.52564,1.52433,1.52509,232100000.0
2006-12-07 03:35:00,1.52516,1.52535,1.52452,1.52462,252500000.0
2006-12-07 03:40:00,1.52465,1.5252,1.52451,1.52466,344300002.0
2006-12-07 03:45:00,1.5246,1.5246,1.52325,1.52366,166800000.0
2006-12-07 03:50:00,1.52384,1.52437,1.52364,1.52376,369100000.0
2006-12-07 03:55:00,1.52402,1.52402,1.52264,1.52332,575600001.0
2006-12-07 04:00:00,1.52344,1.52361,1.52304,1.52307,564900000.0
2006-12-07 04:05:00,1.52303,1.52385,1.52272,1.52357,538300003.0
2006-12-07 04:10:00,1.52344,1.52389,1.52284,1.52316,408600000.0
2006-12-07 04:15:00,1.52318,1.52356,1.52302,1.52302,403200002.0
2006-12-07 04:20:00,1.52302,1.52335,1.52269,1.52282,481600003.0
2006-12-07 04:25:00,1.52281,1.52331,1.52275,1.52315,544800001.0
2006-12-07 04:30:00,1.52284,1.52344,1.52261,1.52343,266200000.0
2006-12-07 04:35:00,1.5233,1.52381,1.52295,1.52363,512500000.0
2006-12-07 04:40:00,1.52352,1.52394,1.52345,1.52394,258300001.0
2006-12-07 04:45:00,1.52394,1.52449,1.52359,1.52404,278700000.0
2006-12-07 04:50:00,1.52416,1.52431,1.52328,1.52396,213900000.0
2006-12-07 04:55:00,1.52408,1.52431,1.52366,1.52393,261100001.0
2006-12-07 05:00:00,1.52427,1.52447,1.52404,1.52435,489900002.0
2006-12-07 05:05:00,1.52436,1.52472,1.5242,1.52425,1157100002.0
2006-12-07 05:10:00,1.52428,1.52443,1.52404,1.52423,923700006.0
2006-12-07 05:15:00,1.52434,1.52457,1.52395,1.52418,951300001.0
2006-12-07 05:20:00,1.52426,1.52486,1.52426,1.52462,1098900001.0
2006-12-07 05:25:00,1.52481,1.52512,1.5245,1.52464,1083200005.0
2006-12-07 05:30:00,1.52466,1.52516,1.52462,1.52466,797500002.0
2006-12-07 05:35:00,1.52482,1.52503,1.52452,1.52491,703800002.0
2006-12-07 05:40:00,1.52473,1.52513,1.52457,1.52472,707400001.0
2006-12-07 05:45:00,1.52476,1.52536,1.52466,1.52491,1067600000.0
2006-12-07 05:50:00,1.52491,1.52545,1.52491,1.52531,917000000.0
2006-12-07 05:55:00,1.52517,1.52521,1.5246,1.52463,783500004.0
2006-12-07 06:00:00,1.52466,1.52502,1.52458,1.52477,907400003.0
2006-12-07 06:05:00,1.52485,1.52524,1.52469,1.52492,1707300000.0
2006-12-07 06:10:00,1.52499,1.52538,1.52491,1.52506,1694100002.0
2006-12-07 06:15:00,1.52505,1.52549,1.52498,1.52543,959000002.0
2006-12-07 06:20:00,1.52544,1.52561,1.5248,1.52499,1392200003.0
2006-12-07 06:25:00,1.525,1.52521,1.52486,1.525,1364700002.0
2006-12-07 06:30:00,1.52529,1.52553,1.52507,1.52542,1067000002.0
2006-12-07 06:35:00,1.52522,1.52568,1.52517,1.52563,604800000.0
2006-12-07 06:40:00,1.52557,1.52585,1.52536,1.52539,1083200004.0
2006-12-07 06:45:00,1.52549,1.52597,1.52549,1.52589,997000002.0
2006-12-07 06:50:00,1.52598,1.52598,1.52535,1.52573,1097400006.0
2006-12-07 06:55:00,1.52581,1.52681,1.52573,1.52676,918100001.0
2006-12-07 07:00:00,1.52691,1.52756,1.5266,1.52744,1290300001.0
2006-12-07 07:05:00,1.52746,1.52746,1.52664,1.52664,941600002.0
2006-12-07 07:10:00,1.52675,1.52704,1.52651,1.52665,1802500003.0
2006-12-07 07:15:00,1.5267,1.52679,1.52616,1.52643,1458500001.0
2006-12-07 07:20:00,1.52646,1.52665,1.52602,1.52618,1649100001.0
2006-12-07 07:25:00,1.52624,1.52668,1.52601,1.52614,1223000003.0
2006-12-07 07:30:00,1.52629,1.52662,1.52605,1.52629,1886600004.0
2006-12-07 07:35:00,1.52633,1.52655,1.52599,1.52624,1348000004.0
2006-12-07 07:40:00,1.52619,1.5263,1.52562,1.52566,1859400002.0
2006-12-07 07:45:00,1.52563,1.52628,1.52552,1.52614,2912700010.0
2006-12-07 07:50:00,1.52612,1.52685,1.52592,1.52674,2617200004.0
2006-12-07 07:55:00,1.5268,1.52697,1.52631,1.52641,2687600006.0
2006-12-07 08:00:00,1.52642,1.52701,1.52612,1.52701,1959600004.0
2006-12-07 08:05:00,1.52716,1.52723,1.52655,1.52677,2489900003.0
2006-12-07 08:10:00,1.52665,1.52683,1.52636,1.52651,1586500002.0
2006-12-07 08:15:00,1.52641,1.52708,1.52634,1.52706,1344000004.0
2006-12-07 08:20:00,1.52701,1.52739,1.52677,1.52698,1726300003.0
2006-12-07 08:25:00,1.52698,1.52733,1.52669,1.52722,2419200008.0
2006-12-07 08:30:00,1.52722,1.52736,1.52616,1.52616,1829400001.0
2006-12-07 08:35:00,1.52614,1.5271,1.52598,1.52687,2063200008.0
2006-12-07 08:40:00,1.5267,1.52709,1.52657,1.52675,2090800006.0
2006-12-07 08:45:00,1.52681,1.52703,1.52624,1.52657,2900100003.0
2006-12-07 08:50:00,1.52676,1.527,1.52638,1.52682,2781000004.0
2006-12-07 08:55:00,1.5269,1.52718,1.52663,1.5267,2488600004.0
2006-12-07 09:00:00,1.52664,1.52679,1.52612,1.52648,2908400012.0
2006-12-07 09:05:00,1.52654,1.52756,1.5265,1.5274,2176000007.0
2006-12-07 09:10:00,1.52723,1.52802,1.52713,1.52785,2274500008.0
2006-12-07 09:15:00,1.52781,1.52801,1.52743,1.52744,2252000006.0
2006-12-07 09:20:00,1.52739,1.52793,1.52634,1.52634,1622900001.0
2006-12-07 09:25:00,1.52655,1.52695,1.52583,1.5267,2310300002.0
2006-12-07 09:30:00,1.5269,1.52754,1.52669,1.52696,2137200003.0
2006-12-07 09:35:00,1.52688,1.52735,1.52622,1.52656,1753300002.0
2006-12-07 09:40:00,1.52653,1.52755,1.52632,1.5272,2127500004.0
2006-12-07 09:45:00,1.52722,1.5274,1.52684,1.5272,2118200002.0
2006-12-07 09:50:00,1.52713,1.52756,1.52673,1.52731,2378100009.0
2006-12-07 09:55:00,1.52735,1.52794,1.52693,1.5272,3069500010.0
2006-12-07 10:00:00,1.5271,1.52771,1.52704,1.52736,2289100008.0
2006-12-07 10:05:00,1.527,1.5272,1.52628,1.52661,2547400007.0
2006-12-07 10:10:00,1.52643,1.52643,1.52597,1.52605,2320200007.0
2006-12-07 10:15:00,1.52614,1.52668,1.52609,1.52655,1928400002.0
2006-12-07 10:20:00,1.52643,1.52672,1.52618,1.52645,2302200005.0
2006-12-07 10:25:00,1.52642,1.52684,1.52628,1.52641,2553900006.0
2006-12-07 10:30:00,1.52652,1.52681,1.52583,1.52606,2608400003.0
2006-12-07 10:35:00,1.52611,1.52667,1.52597,1.52626,2502900009.0
2006-12-07 10:40:00,1.52617,1.52617,1.52559,1.52582,2310800007.0
2006-12-07 10:45:00,1.52591,1.52621,1.5257,1.526,2151900002.0
2006-12-07 10:50:00,1.52584,1.52596,1.5254,1.52575,2146300007.0
2006-12-07 10:55:00,1.52575,1.52627,1.52563,1.52612,2688600008.0
2006-12-07 11:00:00,1.52619,1.52657,1.5258,1.52636,2430700005.0
2006-12-07 11:05:00,1.52634,1.52683,1.52612,1.5266,2018900000.0
2006-12-07 11:10:00,1.52664,1.52683,1.52624,1.52683,2384200006.0
2006-12-07 11:15:00,1.5269,1.52751,1.52653,1.52718,2104100002.0
2006-12-07 11:20:00,1.52713,1.52729,1.52638,1.52654,2772900003.0
2006-12-07 11:25:00,1.52658,1.5267,1.52536,1.52558,2397100001.0
2006-12-07 11:30:00,1.52557,1.52609,1.52545,1.5258,2506900008.0
2006-12-07 11:35:00,1.52585,1.52615,1.52533,1.52567,2736200004.0
2006-12-07 11:40:00,1.52577,1.52598,1.52541,1.52541,3301900009.0
2006-12-07 11:45:00,1.5255,1.52652,1.52536,1.5264,2513300002.0
2006-12-07 11:50:00,1.52656,1.52721,1.52635,1.5269,1291200003.0
2006-12-07 11:55:00,1.52696,1.52717,1.52651,1.5266,2265600003.0
2006-12-07 12:00:00,1.52678,1.52756,1.52651,1.52681,2072400004.0
2006-12-07 12:05:00,1.52692,1.52773,1.52664,1.52759,1945200001.0
2006-12-07 12:10:00,1.52769,1.52787,1.52675,1.52676,2109700006.0
2006-12-07 12:15:00,1.52657,1.52665,1.5253,1.52573,1809700006.0
2006-12-07 12:20:00,1.52568,1.52621,1.5254,1.5259,2183000006.0
2006-12-07 12:25:00,1.5261,1.52623,1.52567,1.52592,2635300005.0
2006-12-07 12:30:00,1.52585,1.52612,1.52562,1.5259,2580600008.0
2006-12-07 12:35:00,1.52608,1.52616,1.52516,1.52527,2686100004.0
2006-12-07 12:40:00,1.52529,1.52556,1.52491,1.52511,1950800004.0
2006-12-07 12:45:00,1.52497,1.52537,1.52474,1.52522,2279300004.0
2006-12-07 12:50:00,1.52525,1.52583,1.52484,1.52542,1863500003.0
2006-12-07 12:55:00,1.52547,1.52565,1.52485,1.525,2385100001.0
2006-12-07 13:00:00,1.52502,1.52513,1.52442,1.52473,1680500000.0
2006-12-07 13:05:00,1.52473,1.52485,1.52399,1.52433,1335600003.0
2006-12-07 13:10:00,1.52427,1.5249,1.52381,1.52487,1606700003.0
2006-12-07 13:15:00,1.52492,1.52524,1.52482,1.52509,1325000007.0
2006-12-07 13:20:00,1.52502,1.52513,1.52482,1.52513,1205000001.0
2006-12-07 13:25:00,1.52508,1.5252,1.52485,1.52507,1696200003.0
2006-12-07 13:30:00,1.52496,1.52511,1.52454,1.52485,1988700005.0
2006-12-07 13:35:00,1.52489,1.52555,1.52478,1.52534,2080600006.0
2006-12-07 13:40:00,1.52514,1.52573,1.52499,1.52564,1316700007.0
2006-12-07 13:45:00,1.52569,1.52588,1.52543,1.52566,1795700000.0
2006-12-07 13:50:00,1.52564,1.52581,1.52528,1.52539,1882100004.0
2006-12-07 13:55:00,1.52514,1.52558,1.52501,1.52526,1685500003.0
2006-12-07 14:00:00,1.52519,1.5254,1.52494,1.52499,1929200004.0
2006-12-07 14:05:00,1.52499,1.52507,1.52436,1.52447,1508000005.0
2006-12-07 14:10:00,1.52438,1.5249,1.52434,1.52463,1065600001.0
2006-12-07 14:15:00,1.52469,1.52534,1.52446,1.52506,1998500003.0
2006-12-07 14:20:00,1.52505,1.52549,1.52495,1.52513,1772300003.0
2006-12-07 14:25:00,1.5251,1.5258,1.5251,1.52554,1713800003.0
2006-12-07 14:30:00,1.52552,1.52658,1.52502,1.52658,200600001.0
2006-12-07 14:35:00,1.52691,1.52732,1.52641,1.52681,181100000.0
2006-12-07 14:40:00,1.52678,1.52728,1.52654,1.52699,228600002.0
2006-12-07 14:45:00,1.52716,1.52813,1.52714,1.52794,181600000.0
2006-12-07 14:50:00,1.52781,1.52817,1.52723,1.52751,167700000.0
2006-12-07 14:55:00,1.52772,1.528,1.52711,1.52748,180600000.0
2006-12-07 15:00:00,1.52764,1.52774,1.52576,1.52677,163500000.0
2006-12-07 15:05:00,1.52661,1.52737,1.52643,1.52737,248800001.0
2006-12-07 15:10:00,1.52735,1.52754,1.52683,1.52683,191300000.0
2006-12-07 15:15:00,1.52693,1.52745,1.52642,1.52695,194600000.0
2006-12-07 15:20:00,1.52689,1.52719,1.5264,1.52649,160500001.0
2006-12-07 15:25:00,1.52643,1.52687,1.5262,1.52637,158400000.0
2006-12-07 15:30:00,1.5262,1.52758,1.5256,1.52736,150000000.0
2006-12-07 15:35:00,1.52718,1.52953,1.52705,1.52859,190800000.0
2006-12-07 15:40:00,1.52872,1.52893,1.52705,1.52849,165100000.0
2006-12-07 15:45:00,1.52824,1.52904,1.5273,1.52785,204900000.0
2006-12-07 15:50:00,1.52775,1.52805,1.5273,1.52762,159600000.0
2006-12-07 15:55:00,1.52774,1.52789,1.52662,1.52682,213100000.0
2006-12-07 16:00:00,1.52598,1.52649,1.52469,1.52557,184900001.0
2006-12-07 16:05:00,1.52561,1.5264,1.52549,1.52605,229900000.0
2006-12-07 16:10:00,1.52586,1.52685,1.52573,1.52685,237100002.0
2006-12-07 16:15:00,1.52654,1.52763,1.52654,1.52722,155800000.0
2006-12-07 16:20:00,1.52718,1.5277,1.526,1.52638,212800000.0
2006-12-07 16:25:00,1.52621,1.52683,1.52564,1.52657,206800000.0
2006-12-07 16:30:00,1.52641,1.5269,1.52601,1.52601,185300001.0
2006-12-07 16:35:00,1.52613,1.52624,1.52568,1.52599,216700000.0
2006-12-07 16:40:00,1.52604,1.5261,1.52494,1.52537,201800001.0
2006-12-07 16:45:00,1.52515,1.52595,1.52507,1.5259,223700001.0
2006-12-07 16:50:00,1.52585,1.5267,1.52569,1.5267,185300000.0
2006-12-07 16:55:00,1.52621,1.52651,1.52569,1.52651,169500000.0
2006-12-07 17:00:00,1.52616,1.52653,1.52562,1.52581,199300002.0
2006-12-07 17:05:00,1.52572,1.52701,1.52547,1.52692,191800002.0
2006-12-07 17:10:00,1.52667,1.5278,1.52663,1.52711,189500000.0
2006-12-07 17:15:00,1.52752,1.52752,1.52662,1.52694,213100000.0
2006-12-07 17:20:00,1.52714,1.52776,1.5267,1.52776,200700001.0
2006-12-07 17:25:00,1.52754,1.52774,1.52695,1.52732,161900000.0
2006-12-07 17:30:00,1.5274,1.52788,1.52726,1.52737,193200001.0
2006-12-07 17:35:00,1.52733,1.52793,1.52722,1.52777,217600000.0
2006-12-07 17:40:00,1.52759,1.52812,1.52733,1.52748,226800001.0
2006-12-07 17:45:00,1.52761,1.5281,1.52737,1.52803,189400000.0
2006-12-07 17:50:00,1.52799,1.52831,1.5271,1.52753,176600001.0
2006-12-07 17:55:00,1.5275,1.52776,1.52706,1.52736,192000000.0
2006-12-07 18:00:00,1.52732,1.52758,1.52696,1.52727,246800001.0
2006-12-07 18:05:00,1.52732,1.52759,1.52677,1.52737,212200000.0
2006-12-07 18:10:00,1.5274,1.52762,1.52626,1.52686,188000000.0
2006-12-07 18:15:00,1.52675,1.52744,1.52675,1.52732,183200001.0
2006-12-07 18:20:00,1.52727,1.52735,1.52692,1.52704,173600000.0
2006-12-07 18:25:00,1.52735,1.52759,1.52661,1.52728,185600000.0
2006-12-07 18:30:00,1.52744,1.52824,1.5266,1.52812,250200002.0
2006-12-07 18:35:00,1.52798,1.52804,1.52756,1.52778,214400000.0
2006-12-07 18:40:00,1.52771,1.52808,1.52754,1.52783,201600000.0
2006-12-07 18:45:00,1.52793,1.52793,1.52681,1.5269,179200000.0
2006-12-07 18:50:00,1.5272,1.52785,1.52673,1.52782,241300002.0
2006-12-07 18:55:00,1.52744,1.52761,1.52582,1.52618,179200000.0
2006-12-07 19:00:00,1.52606,1.52622,1.52541,1.52556,228300000.0
2006-12-07 19:05:00,1.5256,1.52606,1.52541,1.52541,170700000.0
2006-12-07 19:10:00,1.52547,1.52591,1.52519,1.52584,191600000.0
2006-12-07 19:15:00,1.52566,1.52607,1.52533,1.52588,160400001.0
2006-12-07 19:20:00,1.52582,1.52607,1.52546,1.52599,214200000.0
2006-12-07 19:25:00,1.52603,1.52612,1.52542,1.52584,210000000.0
2006-12-07 19:30:00,1.52588,1.52638,1.52564,1.52618,228200000.0
2006-12-07 19:35:00,1.52623,1.52668,1.52593,1.5266,177300000.0
2006-12-07 19:40:00,1.52652,1.5268,1.52553,1.52582,214800001.0
2006-12-07 19:45:00,1.52562,1.52604,1.52544,1.52585,178200000.0
2006-12-07 19:50:00,1.52613,1.52649,1.5259,1.52623,194800001.0
2006-12-07 19:55:00,1.52623,1.52646,1.52587,1.52613,219000003.0
2006-12-07 20:00:00,1.52615,1.52629,1.52576,1.52598,209100000.0
2006-12-07 20:05:00,1.52596,1.52618,1.52566,1.52593,128800000.0
2006-12-07 20:10:00,1.52551,1.52607,1.52541,1.52591,183500000.0
2006-12-07 20:15:00,1.52591,1.5262,1.52572,1.52604,191000000.0
2006-12-07 20:20:00,1.52594,1.52594,1.52556,1.52563,192700000.0
2006-12-07 20:25:00,1.52602,1.52634,1.52567,1.52622,196900000.0
2006-12-07 20:30:00,1.52616,1.52627,1.52567,1.52586,178000000.0
2006-12-07 20:35:00,1.52582,1.52631,1.52579,1.52592,187800000.0
2006-12-07 20:40:00,1.52592,1.52649,1.52592,1.52637,255600001.0
2006-12-07 20:45:00,1.52625,1.52651,1.52596,1.52636,232700002.0
2006-12-07 20:50:00,1.52636,1.52684,1.52626,1.52663,189800000.0
2006-12-07 20:55:00,1.52667,1.527,1.52639,1.52681,181100000.0
2006-12-07 21:00:00,1.52664,1.52688,1.52625,1.52667,159600001.0
2006-12-07 21:05:00,1.52651,1.52692,1.52651,1.52676,213600000.0
2006-12-07 21:10:00,1.52679,1.52703,1.52655,1.52682,218100000.0
2006-12-07 21:15:00,1.52667,1.52713,1.52647,1.52684,172500000.0
2006-12-07 21:20:00,1.52693,1.52739,1.52674,1.52702,194700000.0
2006-12-07 21:25:00,1.52693,1.5272,1.52666,1.52666,169500000.0
2006-12-07 21:30:00,1.52661,1.52664,1.52586,1.52612,182400001.0
2006-12-07 21:35:00,1.52609,1.52629,1.52574,1.52588,161200000.0
2006-12-07 21:40:00,1.52567,1.52595,1.52515,1.5257,170000000.0
2006-12-07 21:45:00,1.52587,1.52601,1.52541,1.52594,170600000.0
2006-12-07 21:50:00,1.52602,1.52615,1.52541,1.52615,208200001.0
2006-12-07 21:55:00,1.52623,1.52644,1.52581,1.5261,203000000.0
2006-12-07 22:00:00,1.52612,1.52643,1.52596,1.52618,201900001.0
2006-12-07 22:05:00,1.5262,1.52624,1.52568,1.52607,177200000.0
2006-12-07 22:10:00,1.52614,1.52625,1.52583,1.52583,198800000.0
2006-12-07 22:15:00,1.52604,1.52643,1.52562,1.52587,246600003.0
2006-12-07 22:20:00,1.52592,1.52609,1.52538,1.52575,224000000.0
2006-12-07 22:25:00,1.52569,1.52589,1.5254,1.52563,173800000.0
2006-12-07 22:30:00,1.52562,1.52573,1.52495,1.52551,216100000.0
2006-12-07 22:35:00,1.52566,1.52592,1.52495,1.52556,183600000.0
2006-12-07 22:40:00,1.52558,1.52593,1.52523,1.52566,175200001.0
2006-12-07 22:45:00,1.52557,1.52639,1.52553,1.52628,164900000.0
2006-12-07 22:50:00,1.52648,1.52658,1.52571,1.52581,221700001.0
2006-12-07 22:55:00,1.52619,1.5262,1.52565,1.52612,176600000.0
2006-12-07 23:00:00,1.52615,1.5268,1.5258,1.52668,184500001.0
2006-12-07 23:05:00,1.52652,1.52669,1.52605,1.52637,171000000.0
2006-12-07 23:10:00,1.52637,1.52685,1.52597,1.52659,205200001.0
2006-12-07 23:15:00,1.5266,1.52717,1.52619,1.52669,228700000.0
2006-12-07 23:20:00,1.52678,1.52709,1.52636,1.52642,180000001.0
2006-12-07 23:25:00,1.52663,1.52706,1.52645,1.52663,216000001.0
2006-12-07 23:30:00,1.52657,1.52701,1.52646,1.52671,234300001.0
2006-12-07 23:35:00,1.52685,1.52699,1.52659,1.52674,187900002.0
2006-12-07 23:40:00,1.52685,1.52705,1.52624,1.52699,203200000.0
2006-12-07 23:45:00,1.52675,1.52731,1.5266,1.52708,285900003.0
2006-12-07 23:50:00,1.52708,1.52748,1.52654,1.52654,156600000.0
2006-12-07 23:55:00,1.52697,1.52724,1.52666,1.52691,207300000.0
2006-12-08 00:00:00,1.52651,1.52745,1.52629,1.52679,219700001.0
2006-12-08 00:05:00,1.52672,1.52684,1.52638,1.52671,158000000.0
2006-12-08 00:10:00,1.52685,1.52685,1.52572,1.52621,194500001.0
2006-12-08 00:15:00,1.52585,1.52648,1.52564,1.52639,202400001.0
2006-12-08 00:20:00,1.52657,1.52674,1.52574,1.52635,165800000.0
2006-12-08 00:25:00,1.52627,1.52642,1.526,1.52614,212100000.0
2006-12-08 00:30:00,1.52593,1.52696,1.52593,1.52669,162400000.0
2006-12-08 00:35:00,1.52705,1.52709,1.52657,1.52687,207100000.0
2006-12-08 00:40:00,1.52695,1.52713,1.52649,1.52694,177800002.0
2006-12-08 00:45:00,1.52711,1.52729,1.5269,1.52711,186100000.0
2006-12-08 00:50:00,1.52703,1.52719,1.52662,1.52709,202200001.0
2006-12-08 00:55:00,1.52709,1.52736,1.52667,1.52736,172600000.0
2006-12-08 01:00:00,1.52722,1.52722,1.52645,1.52718,181600000.0
2006-12-08 01:05:00,1.52723,1.52729,1.52663,1.52694,177800000.0
2006-12-08 01:10:00,1.52688,1.52713,1.52646,1.52668,177800000.0
2006-12-08 01:15:00,1.52673,1.52709,1.52641,1.52688,260700000.0
2006-12-08 01:20:00,1.52704,1.52726,1.5266,1.52715,195500000.0
2006-12-08 01:25:00,1.52701,1.52711,1.5264,1.52666,186800000.0
2006-12-08 01:30:00,1.52699,1.5271,1.52641,1.52676,180600000.0
2006-12-08 01:35:00,1.52681,1.52698,1.52634,1.52687,217100000.0
2006-12-08 01:40:00,1.52686,1.5269,1.52616,1.52684,180300001.0
2006-12-08 01:45:00,1.52683,1.52709,1.52646,1.52691,156900000.0
2006-12-08 01:50:00,1.52686,1.52716,1.52649,1.52712,205500000.0
2006-12-08 01:55:00,1.52709,1.52736,1.52672,1.52722,214300000.0
2006-12-08 02:00:00,1.52707,1.52731,1.52672,1.52685,380900003.0
2006-12-08 02:05:00,1.52691,1.52741,1.52687,1.52716,644700003.0
2006-12-08 02:10:00,1.52685,1.52721,1.52646,1.5267,405000000.0
2006-12-08 02:15:00,1.52655,1.52685,1.52587,1.52641,580100002.0
2006-12-08 02:20:00,1.52652,1.5268,1.52614,1.52629,220700000.0
2006-12-08 02:25:00,1.52618,1.52705,1.526,1.52692,368900000.0
2006-12-08 02:30:00,1.5271,1.52711,1.52646,1.52694,386600001.0
2006-12-08 02:35:00,1.52689,1.5272,1.52639,1.52667,282400001.0
2006-12-08 02:40:00,1.52677,1.52691,1.52662,1.52683,235500002.0
2006-12-08 02:45:00,1.52643,1.52691,1.52619,1.52642,530800000.0
2006-12-08 02:50:00,1.52668,1.52713,1.52637,1.5268,289900000.0
2006-12-08 02:55:00,1.52687,1.52694,1.52638,1.52642,275500002.0
2006-12-08 03:00:00,1.52654,1.5272,1.52643,1.52673,318000000.0
2006-12-08 03:05:00,1.52665,1.52695,1.52644,1.52687,293600000.0
2006-12-08 03:10:00,1.52622,1.52678,1.52571,1.526,176700000.0
2006-12-08 03:15:00,1.52564,1.52617,1.52564,1.52612,165900001.0
2006-12-08 03:20:00,1.52568,1.52636,1.52566,1.52631,342700003.0
2006-12-08 03:25:00,1.52689,1.52689,1.52622,1.52663,312500001.0
2006-12-08 03:30:00,1.52661,1.52691,1.52639,1.52652,251900000.0
2006-12-08 03:35:00,1.52669,1.52738,1.52656,1.52658,263000000.0
2006-12-08 03:40:00,1.5266,1.52718,1.5266,1.52694,349700001.0
2006-12-08 03:45:00,1.52702,1.52722,1.52623,1.52627,180500001.0
2006-12-08 03:50:00,1.52648,1.52648,1.52571,1.52589,306600000.0
2006-12-08 03:55:00,1.52632,1.52643,1.52565,1.52616,714900002.0
2006-12-08 04:00:00,1.52604,1.52621,1.52563,1.52598,557700000.0
2006-12-08 04:05:00,1.52606,1.52693,1.52593,1.52617,495200000.0
2006-12-08 04:10:00,1.52609,1.52634,1.52588,1.52628,468900003.0
2006-12-08 04:15:00,1.52631,1.52654,1.52616,1.52635,476300000.0
2006-12-08 04:20:00,1.52627,1.52682,1.52623,1.52626,443200000.0
2006-12-08 04:25:00,1.52619,1.5266,1.52592,1.52613,565700001.0
2006-12-08 04:30:00,1.52578,1.52617,1.52536,1.52582,248100001.0
2006-12-08 04:35:00,1.52569,1.52592,1.52519,1.52548,509100003.0
2006-12-08 04:40:00,1.52553,1.52607,1.5255,1.52598,296800001.0
2006-12-08 04:45:00,1.52575,1.52594,1.52523,1.52531,332800000.0
2006-12-08 04:50:00,1.52575,1.52582,1.52483,1.52505,185800000.0
2006-12-08 04:55:00,1.52541,1.5258,1.52491,1.52491,282600001.0
2006-12-08 05:00:00,1.52532,1.52553,1.52511,1.52546,469200000.0
2006-12-08 05:05:00,1.5256,1.52582,1.52507,1.5254,1125100001.0
2006-12-08 05:10:00,1.52527,1.52555,1.5252,1.52522,929800004.0
2006-12-08 05:15:00,1.52539,1.52577,1.52517,1.52537,996500004.0
2006-12-08 05:20:00,1.52536,1.5259,1.52532,1.52541,1121800001.0
2006-12-08 05:25:00,1.52551,1.52601,1.52527,1.52556,1085000003.0
2006-12-08 05:30:00,1.52546,1.52593,1.52538,1.52545,907500003.0
2006-12-08 05:35:00,1.52569,1.5259,1.52538,1.5257,816700002.0
2006-12-08 05:40:00,1.52554,1.52596,1.52544,1.52554,791900001.0
2006-12-08 05:45:00,1.52562,1.52633,1.52562,1.52588,1082200002.0
2006-12-08 05:50:00,1.52594,1.52652,1.52591,1.52652,946400001.0
2006-12-08 05:55:00,1.52645,1.52668,1.52599,1.52603,807700006.0
2006-12-08 06:00:00,1.52615,1.52662,1.52609,1.52641,891900001.0
2006-12-08 06:05:00,1.52629,1.52687,1.52629,1.52663,1654600001.0
2006-12-08 06:10:00,1.52657,1.5269,1.5264,1.52663,1724100003.0
2006-12-08 06:15:00,1.52649,1.52677,1.52645,1.52669,927400000.0
2006-12-08 06:20:00,1.52653,1.52692,1.52643,1.52662,1473700005.0
2006-12-08 06:25:00,1.52663,1.5269,1.52659,1.52671,1416700003.0
2006-12-08 06:30:00,1.52669,1.52705,1.52665,1.527,1142400003.0
2006-12-08 06:35:00,1.52681,1.52707,1.52642,1.52644,545600000.0
2006-12-08 06:40:00,1.52633,1.52638,1.52582,1.52589,1020400003.0
2006-12-08 06:45:00,1.52588,1.5262,1.52544,1.52565,1091600003.0
2006-12-08 06:50:00,1.52579,1.5258,1.52527,1.52546,967800002.0
2006-12-08 06:55:00,1.52545,1.52597,1.52523,1.5258,1064100005.0
2006-12-08 07:00:00,1.52589,1.52589,1.52503,1.52518,1281100005.0
2006-12-08 07:05:00,1.52529,1.52563,1.52508,1.52537,1006100005.0
2006-12-08 07:10:00,1.52537,1.52556,1.52519,1.52534,1906500004.0
2006-12-08 07:15:00,1.5255,1.5255,1.52487,1.52513,1410700003.0
2006-12-08 07:20:00,1.52514,1.52592,1.52473,1.5258,1791700005.0
2006-12-08 07:25:00,1.52588,1.52641,1.52588,1.52593,1359300003.0
2006-12-08 07:30:00,1.52597,1.52627,1.52585,1.52609,1886600004.0
2006-12-08 07:35:00,1.52598,1.52616,1.52584,1.52602,1439300005.0
2006-12-08 07:40:00,1.52592,1.52603,1.52566,1.52595,1937500006.0
2006-12-08 07:45:00,1.52603,1.52629,1.52577,1.52585,2945200014.0
2006-12-08 07:50:00,1.52586,1.52621,1.52557,1.52604,2490700003.0
2006-12-08 07:55:00,1.52606,1.52621,1.52581,1.52597,2835700006.0
2006-12-08 08:00:00,1.52602,1.52644,1.5259,1.52643,1884100004.0
2006-12-08 08:05:00,1.52632,1.52641,1.52585,1.52622,2414200001.0
2006-12-08 08:10:00,1.526,1.52634,1.52592,1.52607,1181700001.0
2006-12-08 08:15:00,1.52589,1.52619,1.52563,1.52615,1370000004.0
2006-12-08 08:20:00,1.52607,1.5263,1.52597,1.52614,1684700003.0
2006-12-08 08:25:00,1.52619,1.52659,1.52608,1.52643,2325700004.0
2006-12-08 08:30:00,1.52643,1.52663,1.52622,1.52627,1822000002.0
2006-12-08 08:35:00,1.52636,1.52693,1.52634,1.5266,2209400002.0
2006-12-08 08:40:00,1.52652,1.52689,1.52644,1.52675,2157200012.0
2006-12-08 08:45:00,1.52684,1.5271,1.52608,1.52608,2904400010.0
2006-12-08 08:50:00,1.52615,1.52635,1.5257,1.52617,2847800005.0
2006-12-08 08:55:00,1.52628,1.52666,1.52619,1.5265,2462900004.0
2006-12-08 09:00:00,1.52656,1.52685,1.52611,1.52628,2617400004.0
2006-12-08 09:05:00,1.52626,1.52666,1.52619,1.52657,2076000004.0
2006-12-08 09:10:00,1.5265,1.52655,1.52608,1.52651,2123500001.0
2006-12-08 09:15:00,1.52643,1.52757,1.52597,1.52709,2211400006.0
2006-12-08 09:20:00,1.52711,1.5283,1.52711,1.52807,1655300001.0
2006-12-08 09:25:00,1.52814,1.52844,1.52771,1.52829,2423900008.0
2006-12-08 09:30:00,1.5283,1.52847,1.52745,1.52754,2472000007.0
2006-12-08 09:35:00,1.5276,1.52774,1.52684,1.52701,1931600002.0
2006-12-08 09:40:00,1.52704,1.52734,1.5255,1.5255,2055700004.0
2006-12-08 09:45:00,1.5255,1.5255,1.52429,1.52486,2057400004.0
2006-12-08 09:50:00,1.52488,1.5255,1.52481,1.52538,2341100010.0
2006-12-08 09:55:00,1.52532,1.52549,1.52396,1.52447,3068700006.0
2006-12-08 10:00:00,1.52415,1.52484,1.52326,1.52476,2267800003.0
2006-12-08 10:05:00,1.5243,1.52511,1.5243,1.52445,2484200008.0
2006-12-08 10:10:00,1.52432,1.52443,1.52366,1.52387,2474300007.0
2006-12-08 10:15:00,1.52391,1.52428,1.52351,1.5237,1937500005.0
2006-12-08 10:20:00,1.52375,1.52423,1.52355,1.52414,2276500010.0
2006-12-08 10:25:00,1.52425,1.52439,1.52387,1.5241,2568000005.0
2006-12-08 10:30:00,1.52415,1.52444,1.52362,1.5241,2633000010.0
2006-12-08 10:35:00,1.52406,1.52436,1.52378,1.52421,2444500002.0
2006-12-08 10:40:00,1.52419,1.52464,1.52405,1.5242,2496900009.0
2006-12-08 10:45:00,1.52426,1.52441,1.52398,1.5243,2096700006.0
2006-12-08 10:50:00,1.52433,1.52502,1.52398,1.52483,2127100003.0
2006-12-08 10:55:00,1.52464,1.52471,1.52371,1.52415,2626100005.0
2006-12-08 11:00:00,1.52436,1.52476,1.52427,1.5246,2486900005.0
2006-12-08 11:05:00,1.52466,1.52523,1.5244,1.52462,2080000000.0
2006-12-08 11:10:00,1.52477,1.52624,1.52473,1.52624,2536300009.0
2006-12-08 11:15:00,1.52619,1.52685,1.52619,1.5266,2158100003.0
2006-12-08 11:20:00,1.52657,1.52678,1.5263,1.52644,2743400004.0
2006-12-08 11:25:00,1.52646,1.52677,1.52617,1.52672,2447900007.0
2006-12-08 11:30:00,1.52663,1.52674,1.52611,1.52632,2721100006.0
2006-12-08 11:35:00,1.52632,1.5264,1.52479,1.52501,2765900010.0
2006-12-08 11:40:00,1.5251,1.52538,1.52477,1.52482,3140900006.0
2006-12-08 11:45:00,1.525,1.52506,1.52441,1.5246,2356800004.0
2006-12-08 11:50:00,1.52454,1.52552,1.52391,1.5253,1307300003.0
2006-12-08 11:55:00,1.52555,1.5266,1.52521,1.52653,2331800005.0
2006-12-08 12:00:00,1.52664,1.52715,1.52634,1.52646,2140000003.0
2006-12-08 12:05:00,1.52643,1.52738,1.52597,1.5269,2096100011.0
2006-12-08 12:10:00,1.5268,1.52693,1.52591,1.52639,1865200004.0
2006-12-08 12:15:00,1.52646,1.52862,1.52646,1.52845,1656600005.0
2006-12-08 12:20:00,1.52839,1.52856,1.52617,1.52617,2165800005.0
2006-12-08 12:25:00,1.52622,1.52701,1.52622,1.52675,2555900006.0
2006-12-08 12:30:00,1.52729,1.52801,1.52691,1.5275,2621500002.0
2006-12-08 12:35:00,1.5278,1.52839,1.52748,1.52787,2727600007.0
2006-12-08 12:40:00,1.5278,1.52797,1.5273,1.5275,2051200004.0
2006-12-08 12:45:00,1.52753,1.52756,1.52718,1.52738,2223200004.0
2006-12-08 12:50:00,1.52739,1.52741,1.52668,1.52688,1860600002.0
2006-12-08 12:55:00,1.52695,1.5272,1.52653,1.52688,2449000003.0
2006-12-08 13:00:00,1.52679,1.52694,1.52647,1.52683,1647800005.0
2006-12-08 13:05:00,1.52678,1.52729,1.52568,1.52587,1195300001.0
2006-12-08 13:10:00,1.52599,1.52635,1.52546,1.52558,1623100007.0
2006-12-08 13:15:00,1.52563,1.52606,1.52554,1.52584,1281700001.0
2006-12-08 13:20:00,1.5258,1.52586,1.52534,1.52573,1143700006.0
2006-12-08 13:25:00,1.52573,1.52593,1.52548,1.52574,1753300002.0
2006-12-08 13:30:00,1.52579,1.52634,1.52557,1.52609,1920400006.0
2006-12-08 13:35:00,1.52616,1.52632,1.5258,1.52613,1944300003.0
2006-12-08 13:40:00,1.52591,1.52616,1.52527,1.52573,1331200001.0
2006-12-08 13:45:00,1.5257,1.52585,1.52532,1.52555,1854500004.0
2006-12-08 13:50:00,1.52542,1.52558,1.52513,1.52557,1956700002.0
2006-12-08 13:55:00,1.52545,1.52686,1.52517,1.52672,1758600004.0
2006-12-08 14:00:00,1.52658,1.52678,1.52595,1.52602,1809100001.0
2006-12-08 14:05:00,1.52606,1.52649,1.52586,1.52623,1678000008.0
2006-12-08 14:10:00,1.5263,1.52712,1.52612,1.52679,1059900004.0
2006-12-08 14:15:00,1.52685,1.52702,1.5258,1.52618,2051500004.0
2006-12-08 14:20:00,1.52629,1.52685,1.52621,1.52621,1847100007.0
2006-12-08 14:25:00,1.52621,1.52702,1.5262,1.52682,1639400001.0
2006-12-08 14:30:00,1.52692,1.52859,1.52692,1.52829,177300000.0
2006-12-08 14:35:00,1.52818,1.52818,1.52736,1.52782,167200000.0
2006-12-08 14:40:00,1.52788,1.52793,1.52709,1.52783,188200000.0
2006-12-08 14:45:00,1.52772,1.52797,1.5275,1.52791,219600000.0
2006-12-08 14:50:00,1.52778,1.52795,1.52738,1.52745,211200000.0
2006-12-08 14:55:00,1.52736,1.52743,1.52667,1.52689,201100000.0
2006-12-08 15:00:00,1.52695,1.52731,1.52667,1.52692,207800000.0
2006-12-08 15:05:00,1.52689,1.52694,1.52628,1.52668,200800000.0
2006-12-08 15:10:00,1.52661,1.52686,1.52636,1.52636,176500000.0
2006-12-08 15:15:00,1.52656,1.52743,1.52601,1.5271,220700001.0
2006-12-08 15:20:00,1.52718,1.52759,1.52697,1.52759,156700000.0
2006-12-08 15:25:00,1.52745,1.52788,1.52576,1.52576,180500000.0
2006-12-08 15:30:00,1.52539,1.52722,1.52403,1.52695,144000000.0
2006-12-08 15:35:00,1.52681,1.52787,1.52665,1.52718,188200000.0
2006-12-08 15:40:00,1.5273,1.52832,1.52683,1.52819,160700000.0
2006-12-08 15:45:00,1.52931,1.53174,1.52879,1.53121,272800003.0
2006-12-08 15:50:00,1.53131,1.53344,1.53077,1.5323,166800000.0
2006-12-08 15:55:00,1.53227,1.53299,1.53207,1.53258,150700000.0
2006-12-08 16:00:00,1.53268,1.53296,1.53174,1.53276,169300000.0
2006-12-08 16:05:00,1.53282,1.53291,1.53176,1.53192,172400001.0
2006-12-08 16:10:00,1.53185,1.53197,1.53107,1.53188,204500001.0
2006-12-08 16:15:00,1.53196,1.53224,1.53131,1.53198,183600001.0
2006-12-08 16:20:00,1.53168,1.53213,1.53123,1.53202,208700000.0
2006-12-08 16:25:00,1.53224,1.53263,1.53134,1.53252,199700001.0
2006-12-08 16:30:00,1.53244,1.53295,1.53227,1.53262,189700000.0
2006-12-08 16:35:00,1.53255,1.53331,1.5322,1.53324,193000000.0
2006-12-08 16:40:00,1.53289,1.53312,1.53155,1.53199,224400001.0
2006-12-08 16:45:00,1.53164,1.53239,1.53139,1.53194,244800001.0
2006-12-08 16:50:00,1.53194,1.53211,1.5314,1.5317,208200000.0
2006-12-08 16:55:00,1.53176,1.53176,1.53095,1.53115,150500000.0
2006-12-08 17:00:00,1.53091,1.53335,1.53091,1.53174,187200000.0
2006-12-08 17:05:00,1.53123,1.53157,1.52965,1.52998,200600000.0
2006-12-08 17:10:00,1.52985,1.53002,1.52704,1.52771,163800000.0
2006-12-08 17:15:00,1.52789,1.5292,1.52764,1.529,191300000.0
2006-12-08 17:20:00,1.52887,1.52915,1.52827,1.529,174000000.0
2006-12-08 17:25:00,1.52883,1.52883,1.5279,1.52823,221800000.0
2006-12-08 17:30:00,1.52806,1.52892,1.52766,1.52815,208100000.0
2006-12-08 17:35:00,1.52831,1.52852,1.52749,1.52783,198600001.0
2006-12-08 17:40:00,1.52785,1.52872,1.52785,1.52845,228000001.0
2006-12-08 17:45:00,1.5285,1.5289,1.52823,1.52867,232400001.0
2006-12-08 17:50:00,1.52864,1.52874,1.52776,1.52809,184400000.0
2006-12-08 17:55:00,1.5281,1.52848,1.52779,1.52821,212100000.0
2006-12-08 18:00:00,1.52837,1.52855,1.52786,1.52827,244100001.0
2006-12-08 18:05:00,1.52835,1.52842,1.52782,1.52814,218700000.0
2006-12-08 18:10:00,1.52812,1.52897,1.52802,1.52856,161000000.0
2006-12-08 18:15:00,1.52836,1.52878,1.52816,1.52872,230800001.0
2006-12-08 18:20:00,1.52876,1.52906,1.52754,1.52762,182500000.0
2006-12-08 18:25:00,1.52776,1.52828,1.5265,1.52816,167500000.0
2006-12-08 18:30:00,1.52811,1.52826,1.5277,1.52786,188800000.0
2006-12-08 18:35:00,1.52788,1.52808,1.52724,1.52728,186000000.0
2006-12-08 18:40:00,1.52729,1.5274,1.52555,1.52555,188200001.0
2006-12-08 18:45:00,1.52563,1.52605,1.52356,1.52356,191100001.0
2006-12-08 18:50:00,1.52344,1.5239,1.51989,1.51991,245600000.0
2006-12-08 18:55:00,1.51916,1.52001,1.518,1.51915,149700000.0
2006-12-08 19:00:00,1.51914,1.51933,1.51794,1.51915,178700001.0
2006-12-08 19:05:00,1.51905,1.52075,1.5188,1.51881,168900000.0
2006-12-08 19:10:00,1.51875,1.51991,1.51874,1.51991,239300001.0
2006-12-08 19:15:00,1.51947,1.51962,1.51844,1.51892,168100000.0
2006-12-08 19:20:00,1.51884,1.51961,1.51864,1.51949,181400000.0
2006-12-08 19:25:00,1.51963,1.51971,1.51805,1.51853,172100000.0
2006-12-08 19:30:00,1.51891,1.51919,1.51818,1.51919,235800001.0
2006-12-08 19:35:00,1.51949,1.51993,1.51899,1.51993,214800000.0
2006-12-08 19:40:00,1.51978,1.52037,1.51945,1.52037,174600001.0
2006-12-08 19:45:00,1.52032,1.52078,1.51978,1.52024,231400001.0
2006-12-08 19:50:00,1.52042,1.52042,1.51925,1.51925,222700000.0
2006-12-08 19:55:00,1.51913,1.51953,1.51882,1.51912,158800000.0
2006-12-08 20:00:00,1.51922,1.51955,1.51874,1.51898,196300000.0
2006-12-08 20:05:00,1.51909,1.51936,1.51816,1.51843,180500000.0
2006-12-08 20:10:00,1.51804,1.51845,1.51722,1.51787,223900000.0
2006-12-08 20:15:00,1.51795,1.51799,1.51682,1.51776,218000000.0
2006-12-08 20:20:00,1.51777,1.51806,1.51755,1.51785,182600000.0
2006-12-08 20:25:00,1.51812,1.51831,1.51762,1.51804,220800001.0
2006-12-08 20:30:00,1.51807,1.51869,1.51775,1.51865,220200000.0
2006-12-08 20:35:00,1.51863,1.51927,1.51846,1.51853,225700000.0
2006-12-08 20:40:00,1.51859,1.51896,1.51825,1.51869,178300000.0
2006-12-08 20:45:00,1.51856,1.51886,1.51796,1.51849,205500000.0
2006-12-08 20:50:00,1.51846,1.51884,1.51819,1.51842,182200000.0
2006-12-08 20:55:00,1.51849,1.51868,1.51789,1.51795,187600000.0
2006-12-08 21:00:00,1.51784,1.51847,1.51748,1.51787,193100001.0
2006-12-08 21:05:00,1.51753,1.51791,1.51709,1.51738,236000001.0
2006-12-08 21:10:00,1.51742,1.51747,1.51684,1.51689,214800000.0
2006-12-08 21:15:00,1.51692,1.51723,1.51634,1.51712,227400002.0
2006-12-08 21:20:00,1.5172,1.5174,1.51661,1.51702,238700001.0
2006-12-08 21:25:00,1.51712,1.5175,1.51688,1.51747,161800000.0
2006-12-08 21:30:00,1.51741,1.51745,1.51712,1.51728,151200000.0
2006-12-08 21:35:00,1.51727,1.51761,1.51697,1.51761,163700002.0
2006-12-08 21:40:00,1.51744,1.51788,1.51735,1.51745,156400000.0
2006-12-08 21:45:00,1.5175,1.51752,1.51665,1.51719,231800000.0
2006-12-08 21:50:00,1.51732,1.51763,1.51697,1.5175,211800001.0
2006-12-08 21:55:00,1.5175,1.5176,1.51683,1.51715,203600001.0
2006-12-08 22:00:00,1.51722,1.51744,1.51686,1.51706,214000001.0
2006-12-08 22:05:00,1.51719,1.51751,1.51688,1.51717,213300001.0
2006-12-08 22:10:00,1.51726,1.51786,1.51714,1.51718,220300000.0
2006-12-08 22:15:00,1.51727,1.51767,1.51712,1.51756,245400002.0
2006-12-08 22:20:00,1.51759,1.51775,1.51722,1.51758,199400001.0
2006-12-08 22:25:00,1.51737,1.51746,1.51693,1.51717,193000000.0
2006-12-08 22:30:00,1.51698,1.51716,1.5164,1.51683,216000001.0
2006-12-08 22:35:00,1.51703,1.51746,1.51668,1.51716,195600000.0
2006-12-08 22:40:00,1.51717,1.51745,1.5165,1.51674,198600001.0
2006-12-08 22:45:00,1.51671,1.51693,1.51629,1.51647,135200000.0
2006-12-08 22:50:00,1.51636,1.5167,1.5162,1.51659,164100000.0
2006-12-08 22:55:00,1.51685,1.51685,1.51613,1.5165,205200001.0
2006-12-08 23:00:00,1.51635,1.51649,1.51601,1.51636,211900000.0
2006-12-08 23:05:00,1.51626,1.51649,1.51588,1.51588,191700000.0
2006-12-08 23:10:00,1.51587,1.51636,1.5154,1.51601,159000000.0
2006-12-08 23:15:00,1.51615,1.51657,1.51563,1.5164,205300000.0
2006-12-08 23:20:00,1.51645,1.5165,1.51591,1.51592,212400000.0
2006-12-08 23:25:00,1.51606,1.51667,1.51606,1.51654,209800000.0
2006-12-08 23:30:00,1.51653,1.51685,1.51622,1.51627,165300000.0
2006-12-08 23:35:00,1.51665,1.51681,1.51573,1.51583,164000002.0
2006-12-08 23:40:00,1.51604,1.51699,1.51565,1.51695,223600001.0
2006-12-08 23:45:00,1.51668,1.51686,1.51619,1.51657,246800001.0
2006-12-08 23:50:00,1.51667,1.51676,1.51593,1.51593,171500001.0
2006-12-08 23:55:00,1.51656,1.51717,1.51614,1.51647,183200000.0
2006-12-11 00:00:00,1.5147,1.5147,1.5142,1.5146,169000005.0
2006-12-11 00:05:00,1.5147,1.5147,1.5144,1.5145,101400003.0
2006-12-11 00:10:00,1.5144,1.5147,1.5144,1.5144,101400003.0
2006-12-11 00:15:00,1.5146,1.51633,1.51301,1.51339,166800004.0
2006-12-11 00:20:00,1.51341,1.51421,1.51276,1.514,174100000.0
2006-12-11 00:25:00,1.51399,1.51442,1.51399,1.51436,213100000.0
2006-12-11 00:30:00,1.51417,1.51511,1.51417,1.51467,149000001.0
2006-12-11 00:35:00,1.51487,1.5151,1.51461,1.51471,168000000.0
2006-12-11 00:40:00,1.51494,1.51513,1.51441,1.51509,150700000.0
2006-12-11 00:45:00,1.51522,1.51541,1.51486,1.51509,201600000.0
2006-12-11 00:50:00,1.51511,1.51529,1.5142,1.51476,193400002.0
2006-12-11 00:55:00,1.51484,1.51488,1.51446,1.51452,198700000.0
2006-12-11 01:00:00,1.51449,1.51476,1.51401,1.51466,215500000.0
2006-12-11 01:05:00,1.51473,1.51488,1.51442,1.51473,181400000.0
2006-12-11 01:10:00,1.51466,1.51479,1.51415,1.51445,163600000.0
2006-12-11 01:15:00,1.51452,1.51486,1.51396,1.51462,215900001.0
2006-12-11 01:20:00,1.51475,1.51477,1.51395,1.51435,160500000.0
2006-12-11 01:25:00,1.51432,1.51471,1.51411,1.51457,176400001.0
2006-12-11 01:30:00,1.51462,1.51503,1.51406,1.51491,210700001.0
2006-12-11 01:35:00,1.51499,1.51548,1.51472,1.51527,174000000.0
2006-12-11 01:40:00,1.51523,1.51563,1.51495,1.51524,196000001.0
2006-12-11 01:45:00,1.51518,1.51537,1.51463,1.51509,199800001.0
2006-12-11 01:50:00,1.51502,1.51536,1.51464,1.5153,179500000.0
2006-12-11 01:55:00,1.51528,1.51564,1.51438,1.51471,144800000.0
2006-12-11 02:00:00,1.51434,1.51439,1.5136,1.51419,347400000.0
2006-12-11 02:05:00,1.51411,1.51437,1.51374,1.51393,581900001.0
2006-12-11 02:10:00,1.51344,1.51375,1.51215,1.51245,401800000.0
2006-12-11 02:15:00,1.5126,1.51338,1.51207,1.51259,578800001.0
2006-12-11 02:20:00,1.51275,1.51296,1.51223,1.51266,191300001.0
2006-12-11 02:25:00,1.51254,1.51257,1.51148,1.5119,356000000.0
2006-12-11 02:30:00,1.51207,1.51216,1.51158,1.51194,410700001.0
2006-12-11 02:35:00,1.51204,1.51249,1.51173,1.51201,275800000.0
2006-12-11 02:40:00,1.51208,1.51233,1.51188,1.51226,144100000.0
2006-12-11 02:45:00,1.51184,1.51223,1.51156,1.51189,601500002.0
2006-12-11 02:50:00,1.51204,1.51238,1.51152,1.51216,271300001.0
2006-12-11 02:55:00,1.5124,1.51265,1.51199,1.51246,247200000.0
2006-12-11 03:00:00,1.51252,1.51257,1.51204,1.51222,330100000.0
2006-12-11 03:05:00,1.51225,1.5128,1.512,1.51257,317300001.0
2006-12-11 03:10:00,1.51211,1.51274,1.51209,1.51262,224200002.0
2006-12-11 03:15:00,1.51228,1.51299,1.51198,1.51293,180700000.0
2006-12-11 03:20:00,1.51239,1.51289,1.51184,1.51184,290700000.0
2006-12-11 03:25:00,1.51229,1.51242,1.51135,1.51201,316200001.0
2006-12-11 03:30:00,1.51187,1.51228,1.51148,1.51164,232400000.0
2006-12-11 03:35:00,1.51199,1.51239,1.51166,1.51166,298200000.0
2006-12-11 03:40:00,1.51158,1.51223,1.51153,1.51185,332800001.0
2006-12-11 03:45:00,1.51172,1.51204,1.5111,1.51114,242500000.0
2006-12-11 03:50:00,1.51134,1.51153,1.51051,1.51058,369800004.0
2006-12-11 03:55:00,1.511,1.51174,1.51047,1.51059,581100000.0
2006-12-11 04:00:00,1.51044,1.51108,1.51044,1.51099,562000001.0
2006-12-11 04:05:00,1.51098,1.51196,1.51041,1.51077,536400001.0
2006-12-11 04:10:00,1.51058,1.51094,1.5101,1.5103,426500002.0
2006-12-11 04:15:00,1.51057,1.51079,1.50963,1.50976,372700002.0
2006-12-11 04:20:00,1.5099,1.51019,1.50949,1.51008,434500001.0
2006-12-11 04:25:00,1.51009,1.51072,1.50945,1.51023,554100001.0
2006-12-11 04:30:00,1.50984,1.51027,1.50934,1.50969,204600000.0
2006-12-11 04:35:00,1.50953,1.50991,1.50909,1.50956,457700002.0
2006-12-11 04:40:00,1.50969,1.5106,1.50969,1.51051,258600000.0
2006-12-11 04:45:00,1.51024,1.51028,1.50958,1.50984,322200000.0
2006-12-11 04:50:00,1.51032,1.51079,1.51006,1.51015,193400000.0
2006-12-11 04:55:00,1.51046,1.5106,1.50998,1.51023,248300000.0
2006-12-11 05:00:00,1.51068,1.51081,1.51041,1.51054,443200000.0
2006-12-11 05:05:00,1.51045,1.51075,1.51001,1.51002,1164000004.0
2006-12-11 05:10:00,1.51002,1.51051,1.50999,1.51025,933800004.0
2006-12-11 05:15:00,1.51037,1.51073,1.51022,1.51045,1004600003.0
2006-12-11 05:20:00,1.5105,1.51095,1.51029,1.51095,1124500005.0
2006-12-11 05:25:00,1.51123,1.51197,1.51111,1.51173,942900000.0
2006-12-11 05:30:00,1.51179,1.51226,1.51173,1.51183,842200002.0
2006-12-11 05:35:00,1.51204,1.51269,1.512,1.51262,722100001.0
2006-12-11 05:40:00,1.5123,1.51269,1.51203,1.51249,796200000.0
2006-12-11 05:45:00,1.51253,1.51273,1.51201,1.51201,967400002.0
2006-12-11 05:50:00,1.51196,1.51257,1.51192,1.51254,974600000.0
2006-12-11 05:55:00,1.51234,1.51274,1.51211,1.51239,717300002.0
2006-12-11 06:00:00,1.51242,1.51258,1.5122,1.51242,860900003.0
2006-12-11 06:05:00,1.51244,1.51275,1.51215,1.51237,1857500007.0
2006-12-11 06:10:00,1.51242,1.5131,1.51212,1.51298,1674200005.0
2006-12-11 06:15:00,1.51295,1.51321,1.5126,1.51303,968500003.0
2006-12-11 06:20:00,1.51295,1.51343,1.51284,1.51295,1453300005.0
2006-12-11 06:25:00,1.51288,1.51288,1.51232,1.51232,1320400004.0
2006-12-11 06:30:00,1.5123,1.51258,1.51203,1.51224,1030700001.0
2006-12-11 06:35:00,1.51213,1.51251,1.51194,1.5121,601800001.0
2006-12-11 06:40:00,1.51201,1.51242,1.51192,1.51216,1105600003.0
2006-12-11 06:45:00,1.51225,1.51271,1.51224,1.51248,1012300003.0
2006-12-11 06:50:00,1.51252,1.51262,1.51216,1.51226,1077400004.0
2006-12-11 06:55:00,1.51205,1.51211,1.51161,1.51181,964100001.0
2006-12-11 07:00:00,1.5119,1.5119,1.51135,1.51182,1229300001.0
2006-12-11 07:05:00,1.51183,1.51187,1.51146,1.51169,933000000.0
2006-12-11 07:10:00,1.51184,1.51215,1.51167,1.51188,1895200003.0
2006-12-11 07:15:00,1.51211,1.51259,1.51193,1.51251,1365700001.0
2006-12-11 07:20:00,1.51254,1.51264,1.51209,1.51231,1803200004.0
2006-12-11 07:25:00,1.51223,1.51229,1.51184,1.51191,1419600005.0
2006-12-11 07:30:00,1.51203,1.5122,1.5119,1.51207,1917200002.0
2006-12-11 07:35:00,1.51214,1.51251,1.51196,1.51219,1221300002.0
2006-12-11 07:40:00,1.51228,1.5124,1.51169,1.51193,1811700004.0
2006-12-11 07:45:00,1.51198,1.51226,1.51174,1.51203,2990100005.0
2006-12-11 07:50:00,1.512,1.51212,1.51147,1.51163,2524500004.0
2006-12-11 07:55:00,1.51169,1.51185,1.51142,1.51172,2803500005.0
2006-12-11 08:00:00,1.51183,1.51209,1.51158,1.51208,2024000007.0
2006-12-11 08:05:00,1.51234,1.51268,1.51205,1.51251,2399300006.0
2006-12-11 08:10:00,1.51258,1.51323,1.51238,1.51297,1531100003.0
2006-12-11 08:15:00,1.51291,1.51366,1.51283,1.51348,1337100001.0
2006-12-11 08:20:00,1.51346,1.51368,1.51325,1.51345,1838100002.0
2006-12-11 08:25:00,1.51358,1.51372,1.51295,1.51304,2189000004.0
2006-12-11 08:30:00,1.51295,1.51306,1.51261,1.51272,1881300006.0
2006-12-11 08:35:00,1.51272,1.51293,1.51226,1.51235,2032500002.0
2006-12-11 08:40:00,1.51224,1.51258,1.51194,1.5123,2102100004.0
2006-12-11 08:45:00,1.5124,1.51311,1.51206,1.51305,2889500007.0
2006-12-11 08:50:00,1.51321,1.51325,1.5125,1.51285,2931400008.0
2006-12-11 08:55:00,1.513,1.51318,1.51232,1.51232,2468300001.0
2006-12-11 09:00:00,1.51229,1.51267,1.51205,1.51249,2815700004.0
2006-12-11 09:05:00,1.51242,1.51281,1.51196,1.51281,2066900006.0
2006-12-11 09:10:00,1.51285,1.51434,1.51245,1.51407,2291700008.0
2006-12-11 09:15:00,1.5142,1.51431,1.51309,1.51329,2219200005.0
2006-12-11 09:20:00,1.5132,1.51371,1.51302,1.51338,1655800006.0
2006-12-11 09:25:00,1.5136,1.51374,1.51292,1.51339,2230700007.0
2006-12-11 09:30:00,1.51331,1.51334,1.51284,1.51297,2230000003.0
2006-12-11 09:35:00,1.51292,1.51317,1.51261,1.51272,1815400005.0
2006-12-11 09:40:00,1.51286,1.51383,1.51282,1.51343,2190700003.0
2006-12-11 09:45:00,1.5137,1.51524,1.51353,1.51472,2192200002.0
2006-12-11 09:50:00,1.51486,1.51652,1.51478,1.51571,2184800003.0
2006-12-11 09:55:00,1.5155,1.51552,1.51486,1.51532,2856900002.0
2006-12-11 10:00:00,1.51522,1.51547,1.51437,1.51474,2260100008.0
2006-12-11 10:05:00,1.51471,1.51542,1.51471,1.51516,2498700005.0
2006-12-11 10:10:00,1.51515,1.51642,1.51505,1.516,2280900004.0
2006-12-11 10:15:00,1.51611,1.51713,1.51607,1.51655,1956900004.0
2006-12-11 10:20:00,1.51637,1.51656,1.51564,1.5158,2299600003.0
2006-12-11 10:25:00,1.51588,1.51599,1.51531,1.51559,2580000006.0
2006-12-11 10:30:00,1.51581,1.51653,1.51556,1.51616,2523700005.0
2006-12-11 10:35:00,1.51621,1.51659,1.51588,1.51607,2511100010.0
2006-12-11 10:40:00,1.51604,1.51666,1.51572,1.51617,2409200005.0
2006-12-11 10:45:00,1.5161,1.51634,1.51543,1.51548,2082000006.0
2006-12-11 10:50:00,1.51563,1.51603,1.51536,1.51541,2190500005.0
2006-12-11 10:55:00,1.5154,1.51552,1.51429,1.51481,2568800004.0
2006-12-11 11:00:00,1.51482,1.51528,1.51447,1.51462,2373100004.0
2006-12-11 11:05:00,1.51467,1.51529,1.51445,1.51492,2220900005.0
2006-12-11 11:10:00,1.51482,1.51533,1.51448,1.51512,2483900006.0
2006-12-11 11:15:00,1.51505,1.51581,1.51491,1.51554,2200600007.0
2006-12-11 11:20:00,1.51564,1.51659,1.51564,1.51577,2736300005.0
2006-12-11 11:25:00,1.51576,1.51625,1.51535,1.51585,2481400007.0
2006-12-11 11:30:00,1.51572,1.516,1.51522,1.51539,2582700006.0
2006-12-11 11:35:00,1.51554,1.51594,1.51472,1.51484,2701000004.0
2006-12-11 11:40:00,1.51494,1.51667,1.51486,1.51552,3341500010.0
2006-12-11 11:45:00,1.51561,1.51561,1.5148,1.51527,2585900005.0
2006-12-11 11:50:00,1.5152,1.51605,1.51505,1.51594,1340800003.0
2006-12-11 11:55:00,1.51604,1.51606,1.51541,1.51556,2308800003.0
2006-12-11 12:00:00,1.51565,1.51566,1.51494,1.51514,2212000007.0
2006-12-11 12:05:00,1.51514,1.51527,1.51469,1.51503,1870100003.0
2006-12-11 12:10:00,1.51501,1.51541,1.51482,1.51537,1845100003.0
2006-12-11 12:15:00,1.51516,1.51537,1.51487,1.51503,1600500004.0
2006-12-11 12:20:00,1.51515,1.51562,1.51494,1.51532,2119400003.0
2006-12-11 12:25:00,1.51565,1.51576,1.51487,1.51508,2668100005.0
2006-12-11 12:30:00,1.5152,1.51555,1.51482,1.51548,2456500006.0
2006-12-11 12:35:00,1.51549,1.51577,1.51507,1.5154,2804700013.0
2006-12-11 12:40:00,1.51546,1.51634,1.51546,1.51621,2052800004.0
2006-12-11 12:45:00,1.51631,1.51639,1.51546,1.51555,2352600005.0
2006-12-11 12:50:00,1.51563,1.51563,1.51475,1.51507,1924300007.0
2006-12-11 12:55:00,1.51508,1.51529,1.51472,1.51517,2503600009.0
2006-12-11 13:00:00,1.51519,1.51526,1.51463,1.51517,1781800007.0
2006-12-11 13:05:00,1.51523,1.51559,1.51491,1.51526,1465500006.0
2006-12-11 13:10:00,1.51526,1.51566,1.51496,1.51548,1497500002.0
2006-12-11 13:15:00,1.51543,1.51553,1.51501,1.51534,1225200001.0
2006-12-11 13:20:00,1.51527,1.51558,1.51509,1.51547,1233500003.0
2006-12-11 13:25:00,1.51543,1.51566,1.51506,1.51545,1749400001.0
2006-12-11 13:30:00,1.51552,1.51582,1.51518,1.51533,1994700005.0
2006-12-11 13:35:00,1.51542,1.51549,1.51505,1.51508,2192300010.0
2006-12-11 13:40:00,1.51498,1.51568,1.51498,1.51514,1234000004.0
2006-12-11 13:45:00,1.51518,1.51613,1.51515,1.51561,2050100010.0
2006-12-11 13:50:00,1.51559,1.51612,1.51477,1.5158,1852600003.0
2006-12-11 13:55:00,1.51571,1.51584,1.51529,1.51538,1675600000.0
2006-12-11 14:00:00,1.51544,1.51599,1.51544,1.51576,1955500006.0
2006-12-11 14:05:00,1.51591,1.51609,1.51487,1.51535,1664100004.0
2006-12-11 14:10:00,1.51546,1.51556,1.51464,1.51491,1069600004.0
2006-12-11 14:15:00,1.5149,1.51513,1.5146,1.51486,2002900003.0
2006-12-11 14:20:00,1.51485,1.51521,1.51474,1.51479,1837400003.0
2006-12-11 14:25:00,1.5148,1.5153,1.51448,1.5153,1662300002.0
2006-12-11 14:30:00,1.5151,1.5155,1.51485,1.51545,176300001.0
2006-12-11 14:35:00,1.51558,1.51572,1.51495,1.51545,175200001.0
2006-12-11 14:40:00,1.51549,1.51554,1.51456,1.51493,211000001.0
2006-12-11 14:45:00,1.51491,1.51545,1.51468,1.51524,208800000.0
2006-12-11 14:50:00,1.51496,1.51508,1.51404,1.5141,182100001.0
2006-12-11 14:55:00,1.51429,1.51442,1.51374,1.5138,211700000.0
2006-12-11 15:00:00,1.51362,1.51395,1.51294,1.51373,227400000.0
2006-12-11 15:05:00,1.51366,1.51368,1.513,1.51361,209000001.0
2006-12-11 15:10:00,1.51354,1.51369,1.51283,1.51289,182500000.0
2006-12-11 15:15:00,1.5129,1.51305,1.51243,1.51273,199500000.0
2006-12-11 15:20:00,1.51295,1.51365,1.51295,1.51344,174100001.0
2006-12-11 15:25:00,1.51343,1.51359,1.51309,1.51332,168500001.0
2006-12-11 15:30:00,1.51341,1.51498,1.51313,1.51478,176500000.0
2006-12-11 15:35:00,1.51497,1.51509,1.5145,1.51459,223500000.0
2006-12-11 15:40:00,1.51486,1.51532,1.51458,1.51524,145200000.0
2006-12-11 15:45:00,1.51515,1.51536,1.51452,1.51485,246900002.0
2006-12-11 15:50:00,1.51467,1.5148,1.51437,1.51458,179800001.0
2006-12-11 15:55:00,1.51474,1.51492,1.5144,1.51459,160600000.0
2006-12-11 16:00:00,1.51486,1.5156,1.51471,1.51514,209500000.0
2006-12-11 16:05:00,1.51494,1.51555,1.51491,1.5152,192300000.0
2006-12-11 16:10:00,1.51519,1.5153,1.51451,1.51512,209700000.0
2006-12-11 16:15:00,1.51484,1.51556,1.5147,1.51546,169700000.0
2006-12-11 16:20:00,1.51532,1.51541,1.5148,1.51519,203300000.0
2006-12-11 16:25:00,1.51526,1.51569,1.51464,1.51559,211400000.0
2006-12-11 16:30:00,1.51551,1.51567,1.51469,1.51511,276300004.0
2006-12-11 16:35:00,1.51514,1.51569,1.51459,1.5156,233100002.0
2006-12-11 16:40:00,1.5155,1.51671,1.51504,1.51671,197000000.0
2006-12-11 16:45:00,1.51636,1.51664,1.51564,1.51664,218400001.0
2006-12-11 16:50:00,1.51669,1.51687,1.51613,1.51639,237800000.0
2006-12-11 16:55:00,1.51646,1.51673,1.51544,1.51673,167500001.0
2006-12-11 17:00:00,1.51623,1.51672,1.51597,1.51618,192600000.0
2006-12-11 17:05:00,1.51615,1.51651,1.51568,1.51568,190500000.0
2006-12-11 17:10:00,1.51545,1.51565,1.515,1.51517,197100000.0
2006-12-11 17:15:00,1.51554,1.51582,1.51516,1.51577,222200001.0
2006-12-11 17:20:00,1.5158,1.51671,1.51548,1.51663,193000000.0
2006-12-11 17:25:00,1.51648,1.5171,1.51618,1.51686,186500000.0
2006-12-11 17:30:00,1.51686,1.5169,1.51643,1.51688,186400000.0
2006-12-11 17:35:00,1.51674,1.51708,1.51606,1.51682,194800000.0
2006-12-11 17:40:00,1.51658,1.51727,1.51658,1.51692,193500001.0
2006-12-11 17:45:00,1.51706,1.51767,1.51684,1.51756,194600001.0
2006-12-11 17:50:00,1.51763,1.51792,1.51668,1.51717,174000000.0
2006-12-11 17:55:00,1.51717,1.51767,1.5166,1.51754,199400001.0
2006-12-11 18:00:00,1.5177,1.5178,1.51715,1.51727,212400000.0
2006-12-11 18:05:00,1.51731,1.5174,1.51664,1.51718,235500000.0
2006-12-11 18:10:00,1.51713,1.51723,1.51634,1.51696,214400000.0
2006-12-11 18:15:00,1.51673,1.51699,1.51645,1.51661,207600000.0
2006-12-11 18:20:00,1.51681,1.51698,1.51623,1.51627,204200000.0
2006-12-11 18:25:00,1.5164,1.51759,1.51619,1.51747,189100000.0
2006-12-11 18:30:00,1.51762,1.51798,1.51716,1.51769,203300001.0
2006-12-11 18:35:00,1.51767,1.51784,1.51721,1.51752,178700000.0
2006-12-11 18:40:00,1.51735,1.51773,1.51697,1.51757,163500001.0
2006-12-11 18:45:00,1.5178,1.51796,1.51741,1.51766,194000001.0
2006-12-11 18:50:00,1.51785,1.51815,1.51755,1.51791,228000000.0
2006-12-11 18:55:00,1.51743,1.51762,1.51654,1.51685,181600000.0
2006-12-11 19:00:00,1.51694,1.51899,1.51653,1.51817,213400000.0
2006-12-11 19:05:00,1.51804,1.51859,1.51774,1.51825,205900002.0
2006-12-11 19:10:00,1.5184,1.51958,1.51832,1.51906,225500000.0
2006-12-11 19:15:00,1.51911,1.51995,1.51886,1.51929,161800000.0
2006-12-11 19:20:00,1.51911,1.51923,1.51848,1.51919,184800000.0
2006-12-11 19:25:00,1.51951,1.51962,1.51896,1.51949,188900000.0
2006-12-11 19:30:00,1.51961,1.52075,1.51961,1.52035,197800001.0
2006-12-11 19:35:00,1.52041,1.5207,1.52004,1.52028,191700000.0
2006-12-11 19:40:00,1.52016,1.5205,1.51994,1.5205,204900000.0
2006-12-11 19:45:00,1.52042,1.52051,1.5198,1.52013,190400000.0
2006-12-11 19:50:00,1.52034,1.52084,1.52008,1.52079,196300000.0
2006-12-11 19:55:00,1.52079,1.52115,1.52078,1.52083,196400001.0
2006-12-11 20:00:00,1.52084,1.52132,1.52026,1.52037,234000001.0
2006-12-11 20:05:00,1.52032,1.52055,1.51998,1.52018,169000001.0
2006-12-11 20:10:00,1.51991,1.52036,1.51902,1.51943,210500000.0
2006-12-11 20:15:00,1.51959,1.52011,1.51948,1.51973,238700000.0
2006-12-11 20:20:00,1.51985,1.52,1.5195,1.51982,200800000.0
2006-12-11 20:25:00,1.52014,1.52017,1.51952,1.51989,231500000.0
2006-12-11 20:30:00,1.51997,1.51999,1.51915,1.51953,208300001.0
2006-12-11 20:35:00,1.5194,1.51995,1.51927,1.51964,329900004.0
2006-12-11 20:40:00,1.51966,1.5201,1.51931,1.51963,208300001.0
2006-12-11 20:45:00,1.51937,1.51972,1.51929,1.51936,155400000.0
2006-12-11 20:50:00,1.51933,1.51955,1.51907,1.51941,201400002.0
2006-12-11 20:55:00,1.51949,1.5197,1.51934,1.51949,175500001.0
2006-12-11 21:00:00,1.5195,1.51986,1.51912,1.51985,158900000.0
2006-12-11 21:05:00,1.51963,1.51997,1.5196,1.5199,144500000.0
2006-12-11 21:10:00,1.51985,1.52037,1.5196,1.52021,206000000.0
2006-12-11 21:15:00,1.52024,1.52038,1.51951,1.52031,188000000.0
2006-12-11 21:20:00,1.52036,1.52058,1.51986,1.5201,173500000.0
2006-12-11 21:25:00,1.52025,1.52062,1.52017,1.52032,177900000.0
2006-12-11 21:30:00,1.52043,1.52078,1.52032,1.52073,138400000.0
2006-12-11 21:35:00,1.52054,1.52079,1.52004,1.52034,155600000.0
2006-12-11 21:40:00,1.52022,1.52083,1.52018,1.5207,197100000.0
2006-12-11 21:45:00,1.52052,1.52082,1.52033,1.52062,159300000.0
2006-12-11 21:50:00,1.52069,1.52084,1.52032,1.52043,202900000.0
2006-12-11 21:55:00,1.52042,1.521,1.52027,1.52082,299100001.0
2006-12-11 22:00:00,1.52088,1.52115,1.52034,1.52091,226100003.0
2006-12-11 22:05:00,1.52107,1.52124,1.52058,1.52092,194400000.0
2006-12-11 22:10:00,1.52091,1.52119,1.52081,1.52098,171300000.0
2006-12-11 22:15:00,1.52105,1.52127,1.52067,1.5208,185200000.0
2006-12-11 22:20:00,1.52086,1.52101,1.52056,1.52072,190300000.0
2006-12-11 22:25:00,1.52061,1.52067,1.51962,1.51994,191200001.0
2006-12-11 22:30:00,1.5199,1.52028,1.51928,1.51952,248000001.0
2006-12-11 22:35:00,1.51964,1.52004,1.51935,1.51968,183600000.0
2006-12-11 22:40:00,1.51968,1.51998,1.51947,1.51988,206800001.0
2006-12-11 22:45:00,1.51981,1.51986,1.51937,1.51965,152000000.0
2006-12-11 22:50:00,1.51928,1.51972,1.51919,1.51942,190000000.0
2006-12-11 22:55:00,1.51948,1.51948,1.51909,1.51935,209200001.0
2006-12-11 23:00:00,1.51943,1.51975,1.51919,1.51965,160700000.0
2006-12-11 23:05:00,1.51949,1.51977,1.5191,1.5195,197600001.0
2006-12-11 23:10:00,1.51939,1.51963,1.51855,1.51914,192300000.0
2006-12-11 23:15:00,1.51919,1.51944,1.5186,1.51901,204000000.0
2006-12-11 23:20:00,1.51902,1.51917,1.51843,1.51876,180700000.0
2006-12-11 23:25:00,1.51888,1.51914,1.51859,1.51899,215700000.0
2006-12-11 23:30:00,1.51898,1.51914,1.51853,1.51858,223600001.0
2006-12-11 23:35:00,1.5187,1.51887,1.51845,1.51867,157100000.0
2006-12-11 23:40:00,1.51892,1.51892,1.51829,1.51881,180500001.0
2006-12-11 23:45:00,1.51876,1.51903,1.5181,1.51834,194800002.0
2006-12-11 23:50:00,1.51839,1.51862,1.51779,1.51779,193500001.0
2006-12-11 23:55:00,1.51812,1.51876,1.51807,1.51842,221600001.0
2006-12-12 00:00:00,1.51862,1.51868,1.51761,1.51828,197400001.0
2006-12-12 00:05:00,1.51841,1.5193,1.51841,1.519,237100000.0
2006-12-12 00:10:00,1.51907,1.51923,1.51857,1.51923,185900000.0
2006-12-12 00:15:00,1.51904,1.51962,1.5189,1.51962,169800002.0
2006-12-12 00:20:00,1.51969,1.52052,1.51942,1.52009,181000001.0
2006-12-12 00:25:00,1.52,1.52009,1.51949,1.51956,188200000.0
2006-12-12 00:30:00,1.51936,1.51986,1.51924,1.5193,184000000.0
2006-12-12 00:35:00,1.51959,1.51996,1.51943,1.51978,247700005.0
2006-12-12 00:40:00,1.51977,1.52021,1.51938,1.52014,192600000.0
2006-12-12 00:45:00,1.52015,1.52015,1.51961,1.51983,196200000.0
2006-12-12 00:50:00,1.52002,1.52024,1.51957,1.51976,213200000.0
2006-12-12 00:55:00,1.51969,1.52021,1.51937,1.52016,193500000.0
2006-12-12 01:00:00,1.5203,1.52065,1.51971,1.51993,199800000.0
2006-12-12 01:05:00,1.51992,1.52038,1.51991,1.52037,170000000.0
2006-12-12 01:10:00,1.5204,1.52117,1.52039,1.52071,172500000.0
2006-12-12 01:15:00,1.5207,1.52131,1.52041,1.5211,208600002.0
2006-12-12 01:20:00,1.52119,1.52125,1.52055,1.52102,220900001.0
2006-12-12 01:25:00,1.52079,1.52103,1.52056,1.52067,163100000.0
2006-12-12 01:30:00,1.52078,1.52096,1.52037,1.52073,210300000.0
2006-12-12 01:35:00,1.52081,1.52143,1.52079,1.52109,203200000.0
2006-12-12 01:40:00,1.52111,1.52152,1.52079,1.52148,206200001.0
2006-12-12 01:45:00,1.52135,1.52152,1.52078,1.52123,182600000.0
2006-12-12 01:50:00,1.52118,1.52132,1.52075,1.52086,245900002.0
2006-12-12 01:55:00,1.52074,1.52093,1.51996,1.52063,223800001.0
2006-12-12 02:00:00,1.52029,1.52072,1.51996,1.52004,312900000.0
2006-12-12 02:05:00,1.52001,1.52046,1.51966,1.52045,570100000.0
2006-12-12 02:10:00,1.52018,1.52058,1.51995,1.52009,386200001.0
2006-12-12 02:15:00,1.51989,1.52045,1.51923,1.51973,587500001.0
2006-12-12 02:20:00,1.51973,1.52039,1.51951,1.52039,188500000.0
2006-12-12 02:25:00,1.52047,1.52065,1.52011,1.52053,356600001.0
2006-12-12 02:30:00,1.5207,1.52078,1.52026,1.52072,377400001.0
2006-12-12 02:35:00,1.52082,1.52135,1.52051,1.521,277700000.0
2006-12-12 02:40:00,1.52107,1.52117,1.52032,1.52082,198900001.0
2006-12-12 02:45:00,1.52032,1.52102,1.52009,1.52059,590900001.0
2006-12-12 02:50:00,1.52077,1.52139,1.52056,1.52121,327100000.0
2006-12-12 02:55:00,1.52126,1.52126,1.5205,1.52072,300200000.0
2006-12-12 03:00:00,1.52077,1.52123,1.52056,1.52086,340200000.0
2006-12-12 03:05:00,1.52094,1.52139,1.52053,1.521,338200001.0
2006-12-12 03:10:00,1.52056,1.52104,1.52045,1.52076,171600000.0
2006-12-12 03:15:00,1.52055,1.52104,1.52012,1.52052,204300001.0
2006-12-12 03:20:00,1.52004,1.52052,1.51982,1.51986,280700001.0
2006-12-12 03:25:00,1.52046,1.52046,1.51988,1.52029,357800000.0
2006-12-12 03:30:00,1.52032,1.52085,1.52013,1.52044,256300001.0
2006-12-12 03:35:00,1.52057,1.52096,1.52016,1.52028,264900001.0
2006-12-12 03:40:00,1.52032,1.52111,1.52032,1.52059,306800000.0
2006-12-12 03:45:00,1.52055,1.52079,1.52016,1.52031,201200001.0
2006-12-12 03:50:00,1.52049,1.52052,1.51992,1.52003,298300000.0
2006-12-12 03:55:00,1.52029,1.52077,1.5197,1.52024,601600002.0
2006-12-12 04:00:00,1.52022,1.52051,1.5199,1.52001,547300002.0
2006-12-12 04:05:00,1.52006,1.52085,1.52006,1.52062,502200001.0
2006-12-12 04:10:00,1.52049,1.5208,1.52015,1.52049,367900000.0
2006-12-12 04:15:00,1.52056,1.52112,1.5205,1.52112,384400000.0
2006-12-12 04:20:00,1.52106,1.52171,1.52102,1.52138,482700000.0
2006-12-12 04:25:00,1.52128,1.52183,1.52112,1.52162,452200000.0
2006-12-12 04:30:00,1.52129,1.52166,1.52095,1.52115,235000001.0
2006-12-12 04:35:00,1.52102,1.52122,1.52041,1.5208,514200004.0
2006-12-12 04:40:00,1.52077,1.52106,1.52057,1.52102,251100001.0
2006-12-12 04:45:00,1.52097,1.52129,1.5205,1.52079,315400000.0
2006-12-12 04:50:00,1.52114,1.5216,1.52085,1.52135,206700000.0
2006-12-12 04:55:00,1.52184,1.52272,1.52155,1.52202,242800000.0
2006-12-12 05:00:00,1.52236,1.52281,1.52217,1.52257,522000000.0
2006-12-12 05:05:00,1.52254,1.52258,1.52204,1.52209,1143400000.0
2006-12-12 05:10:00,1.52217,1.52265,1.52215,1.52236,847600001.0
2006-12-12 05:15:00,1.52251,1.52273,1.52224,1.52236,990300002.0
2006-12-12 05:20:00,1.5224,1.52277,1.52208,1.52231,1066900003.0
2006-12-12 05:25:00,1.52247,1.52262,1.52193,1.52228,992900001.0
2006-12-12 05:30:00,1.52235,1.52324,1.52223,1.52281,934700003.0
2006-12-12 05:35:00,1.52299,1.523,1.52264,1.52295,722300003.0
2006-12-12 05:40:00,1.52269,1.52305,1.52236,1.52241,729500000.0
2006-12-12 05:45:00,1.52248,1.52297,1.52237,1.52237,889000000.0
2006-12-12 05:50:00,1.52237,1.5227,1.52217,1.52249,949900000.0
2006-12-12 05:55:00,1.52242,1.52269,1.52197,1.52211,760200001.0
2006-12-12 06:00:00,1.52207,1.52261,1.52207,1.52234,861700001.0
2006-12-12 06:05:00,1.52219,1.52269,1.522,1.5224,1766600004.0
2006-12-12 06:10:00,1.52249,1.52285,1.52225,1.52267,1677000002.0
2006-12-12 06:15:00,1.52271,1.52285,1.52252,1.5226,963000001.0
2006-12-12 06:20:00,1.52255,1.5228,1.5224,1.52247,1406800002.0
2006-12-12 06:25:00,1.52245,1.52303,1.52244,1.52294,1376500000.0
2006-12-12 06:30:00,1.52278,1.52298,1.52236,1.52269,1165700004.0
2006-12-12 06:35:00,1.52257,1.52293,1.52204,1.52216,662800001.0
2006-12-12 06:40:00,1.52211,1.52213,1.52169,1.52183,1031300001.0
2006-12-12 06:45:00,1.52186,1.52196,1.52136,1.52161,993100003.0
2006-12-12 06:50:00,1.52181,1.52235,1.52155,1.52202,1145000007.0
2006-12-12 06:55:00,1.52211,1.52222,1.52191,1.52206,1004700001.0
2006-12-12 07:00:00,1.5221,1.52236,1.52191,1.52229,1230400000.0
2006-12-12 07:05:00,1.52239,1.52252,1.52209,1.52222,1008300000.0
2006-12-12 07:10:00,1.52234,1.52234,1.52177,1.52181,1993600004.0
2006-12-12 07:15:00,1.52196,1.52206,1.52157,1.52195,1349000000.0
2006-12-12 07:20:00,1.52198,1.52203,1.52159,1.5219,1848100005.0
2006-12-12 07:25:00,1.52196,1.52212,1.52158,1.52158,1208700001.0
2006-12-12 07:30:00,1.52162,1.52217,1.52162,1.52183,1942600004.0
2006-12-12 07:35:00,1.5218,1.52227,1.5217,1.52221,1337900005.0
2006-12-12 07:40:00,1.52204,1.52225,1.52178,1.52196,1700200001.0
2006-12-12 07:45:00,1.52202,1.52223,1.52168,1.52219,2906600009.0
2006-12-12 07:50:00,1.52223,1.52236,1.51972,1.51989,2548000006.0
2006-12-12 07:55:00,1.51996,1.51998,1.5184,1.51865,2877700005.0
2006-12-12 08:00:00,1.5188,1.51923,1.51845,1.51885,1955800002.0
2006-12-12 08:05:00,1.51886,1.51886,1.51795,1.51813,2524300011.0
2006-12-12 08:10:00,1.51826,1.51852,1.51791,1.51827,1480500003.0
2006-12-12 08:15:00,1.51833,1.51846,1.51765,1.51806,1412900001.0
2006-12-12 08:20:00,1.51794,1.51819,1.5177,1.51819,1867800006.0
2006-12-12 08:25:00,1.5182,1.51834,1.51788,1.51803,2171300003.0
2006-12-12 08:30:00,1.518,1.51835,1.51786,1.51807,1784300003.0
2006-12-12 08:35:00,1.5182,1.51855,1.51795,1.51816,2107800004.0
2006-12-12 08:40:00,1.51811,1.5186,1.51794,1.51794,2088700004.0
2006-12-12 08:45:00,1.51792,1.51844,1.51773,1.51822,2649900004.0
2006-12-12 08:50:00,1.51842,1.51867,1.51814,1.51867,2853900008.0
2006-12-12 08:55:00,1.51875,1.51944,1.51861,1.51908,2427000003.0
2006-12-12 09:00:00,1.51911,1.51921,1.51831,1.51858,2844800006.0
2006-12-12 09:05:00,1.51859,1.51943,1.51859,1.51918,2129500008.0
2006-12-12 09:10:00,1.51915,1.51953,1.51819,1.51851,2188900003.0
2006-12-12 09:15:00,1.51852,1.5191,1.51824,1.51824,2187200006.0
2006-12-12 09:20:00,1.5182,1.51883,1.51766,1.51766,1754900002.0
2006-12-12 09:25:00,1.51769,1.51802,1.51751,1.51772,2324500006.0
2006-12-12 09:30:00,1.51768,1.51805,1.51727,1.51743,2345000002.0
2006-12-12 09:35:00,1.51757,1.51779,1.51735,1.51738,1829000001.0
2006-12-12 09:40:00,1.51743,1.51836,1.51727,1.51791,2126800005.0
2006-12-12 09:45:00,1.51802,1.51807,1.5172,1.51745,2092900005.0
2006-12-12 09:50:00,1.51739,1.51764,1.51701,1.51727,2224000002.0
2006-12-12 09:55:00,1.51737,1.51768,1.51616,1.5165,2959900010.0
2006-12-12 10:00:00,1.51653,1.51693,1.51595,1.51636,2278200002.0
2006-12-12 10:05:00,1.51599,1.51661,1.5158,1.51643,2404400006.0
2006-12-12 10:10:00,1.51629,1.51689,1.51607,1.5166,2283200001.0
2006-12-12 10:15:00,1.51644,1.51662,1.51604,1.51605,1921900005.0
2006-12-12 10:20:00,1.51596,1.5166,1.5158,1.5164,2267100005.0
2006-12-12 10:25:00,1.5164,1.51669,1.51611,1.51615,2612700008.0
2006-12-12 10:30:00,1.51608,1.51626,1.51566,1.51591,2506700007.0
2006-12-12 10:35:00,1.51584,1.51651,1.51584,1.51638,2252000003.0
2006-12-12 10:40:00,1.51632,1.51656,1.51595,1.51644,2449300007.0
2006-12-12 10:45:00,1.51668,1.51714,1.51636,1.517,2046200000.0
2006-12-12 10:50:00,1.51706,1.51724,1.5167,1.51693,2171300007.0
2006-12-12 10:55:00,1.51691,1.5172,1.51645,1.51665,2560500008.0
2006-12-12 11:00:00,1.51678,1.51711,1.51666,1.51691,2447200006.0
2006-12-12 11:05:00,1.51672,1.51707,1.51664,1.51698,2092300004.0
2006-12-12 11:10:00,1.517,1.51735,1.5168,1.5171,2436800005.0
2006-12-12 11:15:00,1.51713,1.51741,1.5167,1.51729,2092900002.0
2006-12-12 11:20:00,1.51711,1.51832,1.51711,1.51813,2593400005.0
2006-12-12 11:25:00,1.51821,1.51908,1.51817,1.51888,2422700007.0
2006-12-12 11:30:00,1.51897,1.51938,1.5186,1.51895,2658900008.0
2006-12-12 11:35:00,1.51919,1.51994,1.51902,1.51971,2780700003.0
2006-12-12 11:40:00,1.51988,1.5206,1.51956,1.51979,3215200006.0
2006-12-12 11:45:00,1.51991,1.5212,1.51981,1.52098,2550200004.0
2006-12-12 11:50:00,1.52116,1.52163,1.51998,1.5203,1301200002.0
2006-12-12 11:55:00,1.52031,1.52051,1.51988,1.52004,2360300004.0
2006-12-12 12:00:00,1.52023,1.52149,1.52015,1.52128,2168500010.0
2006-12-12 12:05:00,1.52129,1.52146,1.52074,1.52078,2062000002.0
2006-12-12 12:10:00,1.52088,1.52154,1.52065,1.52125,2012800003.0
2006-12-12 12:15:00,1.5213,1.52141,1.52076,1.52095,1633000004.0
2006-12-12 12:20:00,1.52094,1.52094,1.51987,1.51987,2114500006.0
2006-12-12 12:25:00,1.5201,1.52238,1.5199,1.52235,2537300001.0
2006-12-12 12:30:00,1.52247,1.52372,1.52235,1.52303,2524800005.0
2006-12-12 12:35:00,1.52336,1.52446,1.52318,1.52413,2727300011.0
2006-12-12 12:40:00,1.52412,1.52614,1.52412,1.52509,2025700004.0
2006-12-12 12:45:00,1.52526,1.52565,1.52519,1.52536,2154100003.0
2006-12-12 12:50:00,1.52531,1.5269,1.52526,1.52569,1857100001.0
2006-12-12 12:55:00,1.52565,1.52569,1.52449,1.52529,2302500004.0
2006-12-12 13:00:00,1.52532,1.52558,1.52455,1.52466,1711300003.0
2006-12-12 13:05:00,1.5248,1.52515,1.52438,1.52442,1303500002.0
2006-12-12 13:10:00,1.52446,1.52471,1.52367,1.52379,1574700007.0
2006-12-12 13:15:00,1.5238,1.5241,1.52327,1.52352,1296700002.0
2006-12-12 13:20:00,1.52339,1.5234,1.52238,1.52278,1090900006.0
2006-12-12 13:25:00,1.52278,1.52284,1.52206,1.5222,1688200005.0
2006-12-12 13:30:00,1.5223,1.52254,1.52192,1.52203,2078400005.0
2006-12-12 13:35:00,1.52218,1.52289,1.52216,1.52216,2060600004.0
2006-12-12 13:40:00,1.52203,1.52241,1.52193,1.52221,1186100001.0
2006-12-12 13:45:00,1.52213,1.52251,1.52174,1.52246,1853600006.0
2006-12-12 13:50:00,1.52248,1.52264,1.52209,1.5223,1935200007.0
2006-12-12 13:55:00,1.52217,1.52346,1.52217,1.52321,1741200002.0
2006-12-12 14:00:00,1.52313,1.52313,1.52233,1.52247,1862700003.0
2006-12-12 14:05:00,1.52238,1.5233,1.52227,1.52302,1587300006.0
2006-12-12 14:10:00,1.52313,1.52359,1.52273,1.52328,955800001.0
2006-12-12 14:15:00,1.52325,1.52329,1.52147,1.5222,2074800002.0
2006-12-12 14:20:00,1.52218,1.52319,1.522,1.52296,1807300005.0
2006-12-12 14:25:00,1.52336,1.52375,1.5229,1.52332,1610600001.0
2006-12-12 14:30:00,1.52321,1.52337,1.52246,1.5231,213000001.0
2006-12-12 14:35:00,1.5234,1.52378,1.52309,1.52365,202700000.0
2006-12-12 14:40:00,1.5236,1.524,1.52288,1.52373,244600000.0
2006-12-12 14:45:00,1.52384,1.52451,1.52364,1.52451,213300000.0
2006-12-12 14:50:00,1.52418,1.52442,1.52342,1.52405,202400000.0
2006-12-12 14:55:00,1.52459,1.52468,1.52377,1.5239,173400000.0
2006-12-12 15:00:00,1.52405,1.52432,1.52368,1.52427,173700000.0
2006-12-12 15:05:00,1.52422,1.52457,1.52381,1.5243,253100001.0
2006-12-12 15:10:00,1.52422,1.5247,1.52393,1.52437,205200003.0
2006-12-12 15:15:00,1.52443,1.52517,1.52396,1.52479,203700000.0
2006-12-12 15:20:00,1.52477,1.52609,1.52477,1.52609,178400000.0
2006-12-12 15:25:00,1.52618,1.5262,1.52409,1.52409,171100000.0
2006-12-12 15:30:00,1.5234,1.52557,1.5222,1.52531,195800000.0
2006-12-12 15:35:00,1.5253,1.52613,1.5252,1.52577,195500000.0
2006-12-12 15:40:00,1.52596,1.52675,1.52536,1.52619,184900001.0
2006-12-12 15:45:00,1.52605,1.52681,1.52605,1.52678,225000000.0
2006-12-12 15:50:00,1.52682,1.52709,1.52625,1.52652,204900000.0
2006-12-12 15:55:00,1.52672,1.52681,1.52531,1.52598,148400000.0
2006-12-12 16:00:00,1.5256,1.52658,1.5256,1.52646,196300002.0
2006-12-12 16:05:00,1.52657,1.52703,1.52583,1.52583,164800000.0
2006-12-12 16:10:00,1.52581,1.52678,1.52562,1.52661,175000000.0
2006-12-12 16:15:00,1.52629,1.52679,1.52612,1.52639,161200000.0
2006-12-12 16:20:00,1.52616,1.5267,1.52607,1.52627,229100001.0
2006-12-12 16:25:00,1.52656,1.52713,1.52628,1.52649,200800000.0
2006-12-12 16:30:00,1.52671,1.52809,1.52645,1.52787,187000001.0
2006-12-12 16:35:00,1.52815,1.52973,1.52776,1.52973,220800004.0
2006-12-12 16:40:00,1.52964,1.53059,1.52921,1.53054,175300000.0
2006-12-12 16:45:00,1.5304,1.53071,1.52981,1.53005,235000000.0
2006-12-12 16:50:00,1.5301,1.5302,1.52957,1.52994,196000000.0
2006-12-12 16:55:00,1.52983,1.53064,1.52933,1.53064,177400000.0
2006-12-12 17:00:00,1.53024,1.5305,1.52977,1.53019,227500002.0
2006-12-12 17:05:00,1.53019,1.53103,1.52941,1.52941,179300000.0
2006-12-12 17:10:00,1.52913,1.52937,1.52879,1.52881,203300000.0
2006-12-12 17:15:00,1.52904,1.5294,1.52873,1.52918,182200000.0
2006-12-12 17:20:00,1.52926,1.52941,1.52814,1.52833,199300000.0
2006-12-12 17:25:00,1.52825,1.52874,1.52702,1.52752,239800001.0
2006-12-12 17:30:00,1.52756,1.52759,1.52612,1.52663,177800000.0
2006-12-12 17:35:00,1.52664,1.52695,1.52611,1.52687,208700000.0
2006-12-12 17:40:00,1.52648,1.52771,1.52642,1.52759,231100003.0
2006-12-12 17:45:00,1.52782,1.52825,1.5274,1.5278,204000000.0
2006-12-12 17:50:00,1.52797,1.52807,1.52679,1.52722,174000000.0
2006-12-12 17:55:00,1.52721,1.52746,1.52608,1.52608,195400000.0
2006-12-12 18:00:00,1.52618,1.52715,1.52571,1.52698,200500000.0
2006-12-12 18:05:00,1.52704,1.52708,1.52655,1.52678,230700003.0
2006-12-12 18:10:00,1.52677,1.52755,1.52649,1.5275,205200001.0
2006-12-12 18:15:00,1.52714,1.52757,1.52679,1.52713,192900000.0
2006-12-12 18:20:00,1.52726,1.52761,1.52698,1.52726,152200001.0
2006-12-12 18:25:00,1.52741,1.52741,1.5267,1.52718,187600001.0
2006-12-12 18:30:00,1.52706,1.52787,1.52695,1.52745,188400001.0
2006-12-12 18:35:00,1.52738,1.52834,1.52731,1.52834,165500000.0
2006-12-12 18:40:00,1.52822,1.52839,1.52765,1.5277,173600001.0
2006-12-12 18:45:00,1.52787,1.52825,1.52769,1.52786,165900000.0
2006-12-12 18:50:00,1.52774,1.52788,1.52702,1.52743,186700000.0
2006-12-12 18:55:00,1.5273,1.52764,1.52709,1.52752,175700000.0
2006-12-12 19:00:00,1.52759,1.52765,1.52677,1.52709,205900002.0
2006-12-12 19:05:00,1.52702,1.52716,1.52649,1.52709,220400000.0
2006-12-12 19:10:00,1.52748,1.52801,1.52687,1.52801,195800001.0
2006-12-12 19:15:00,1.52784,1.52841,1.52754,1.52811,212600000.0
2006-12-12 19:20:00,1.52814,1.52826,1.5274,1.52778,194200001.0
2006-12-12 19:25:00,1.52815,1.52848,1.52787,1.52822,185300001.0
2006-12-12 19:30:00,1.5282,1.52831,1.52775,1.52818,268900000.0
2006-12-12 19:35:00,1.52836,1.52849,1.52777,1.52804,131600000.0
2006-12-12 19:40:00,1.52808,1.52813,1.52753,1.52791,214100000.0
2006-12-12 19:45:00,1.52772,1.52786,1.52702,1.5274,179000000.0
2006-12-12 19:50:00,1.52769,1.52772,1.52711,1.52711,209100000.0
2006-12-12 19:55:00,1.52713,1.52738,1.52676,1.52716,197800000.0
2006-12-12 20:00:00,1.52692,1.52764,1.52682,1.52703,208000000.0
2006-12-12 20:05:00,1.527,1.52746,1.52686,1.52713,156600001.0
2006-12-12 20:10:00,1.5268,1.52719,1.52611,1.52667,186800000.0
2006-12-12 20:15:00,1.52689,1.52689,1.52621,1.52674,251400002.0
2006-12-12 20:20:00,1.52674,1.52686,1.52644,1.52651,196800001.0
2006-12-12 20:25:00,1.52683,1.52718,1.52639,1.52694,219200000.0
2006-12-12 20:30:00,1.52713,1.52724,1.52658,1.52709,198000000.0
2006-12-12 20:35:00,1.52708,1.52766,1.52644,1.52748,233800000.0
2006-12-12 20:40:00,1.52755,1.5283,1.52746,1.5279,214500000.0
2006-12-12 20:45:00,1.52784,1.52791,1.52743,1.5275,195700001.0
2006-12-12 20:50:00,1.52741,1.5275,1.52664,1.5271,166000000.0
2006-12-12 20:55:00,1.52709,1.52762,1.52622,1.52647,182700000.0
2006-12-12 21:00:00,1.52622,1.52633,1.52534,1.5259,139900000.0
2006-12-12 21:05:00,1.52566,1.52603,1.52477,1.52503,195700001.0
2006-12-12 21:10:00,1.52509,1.52617,1.52353,1.52597,236800000.0
2006-12-12 21:15:00,1.52555,1.52715,1.52461,1.52678,181900000.0
2006-12-12 21:20:00,1.52656,1.52815,1.52627,1.52674,220400002.0
2006-12-12 21:25:00,1.52712,1.52796,1.52666,1.52783,177200000.0
2006-12-12 21:30:00,1.52761,1.52938,1.5272,1.52872,148900001.0
2006-12-12 21:35:00,1.52894,1.52935,1.52828,1.52858,157700000.0
2006-12-12 21:40:00,1.52851,1.52892,1.5282,1.52839,161900000.0
2006-12-12 21:45:00,1.52807,1.52921,1.52803,1.52898,190800000.0
2006-12-12 21:50:00,1.52889,1.52905,1.52807,1.52877,244300000.0
2006-12-12 21:55:00,1.52889,1.52935,1.52821,1.52923,193700001.0
2006-12-12 22:00:00,1.52934,1.52991,1.52896,1.52949,192700000.0
2006-12-12 22:05:00,1.52979,1.52982,1.52896,1.52944,171900000.0
2006-12-12 22:10:00,1.52972,1.53029,1.52961,1.52966,220300001.0
2006-12-12 22:15:00,1.52961,1.52986,1.52926,1.52964,182900000.0
2006-12-12 22:20:00,1.52961,1.52983,1.52877,1.52893,229800000.0
2006-12-12 22:25:00,1.52887,1.52952,1.52887,1.52936,169100000.0
2006-12-12 22:30:00,1.5292,1.52951,1.5285,1.52907,260800000.0
2006-12-12 22:35:00,1.52905,1.5293,1.52854,1.52903,197500000.0
2006-12-12 22:40:00,1.52905,1.52911,1.52869,1.52903,163600000.0
2006-12-12 22:45:00,1.52909,1.5296,1.52871,1.5295,160800000.0
2006-12-12 22:50:00,1.5296,1.52976,1.52909,1.52943,196500000.0
2006-12-12 22:55:00,1.52961,1.52961,1.52873,1.52941,156600000.0
2006-12-12 23:00:00,1.52937,1.5298,1.52925,1.52975,208600002.0
2006-12-12 23:05:00,1.52969,1.52986,1.52936,1.52962,193600000.0
2006-12-12 23:10:00,1.52955,1.52983,1.52906,1.52977,238700000.0
2006-12-12 23:15:00,1.52977,1.52986,1.52916,1.52984,249100002.0
2006-12-12 23:20:00,1.52981,1.53003,1.52943,1.52971,196100000.0
2006-12-12 23:25:00,1.52987,1.52995,1.52925,1.52947,206500000.0
2006-12-12 23:30:00,1.52948,1.52978,1.52897,1.52952,184900000.0
2006-12-12 23:35:00,1.5297,1.52984,1.5293,1.52938,232100001.0
2006-12-12 23:40:00,1.52964,1.52971,1.52907,1.52956,206500001.0
2006-12-12 23:45:00,1.52961,1.53025,1.52955,1.5298,247300001.0
2006-12-12 23:50:00,1.53002,1.53061,1.5299,1.52993,160500000.0
2006-12-12 23:55:00,1.53032,1.53077,1.53016,1.53036,185600000.0
2006-12-13 00:00:00,1.53007,1.53051,1.52989,1.5303,194700001.0
2006-12-13 00:05:00,1.53036,1.53036,1.52934,1.52947,179300000.0
2006-12-13 00:10:00,1.52961,1.53044,1.5295,1.53032,177800000.0
2006-12-13 00:15:00,1.53017,1.53038,1.52989,1.53001,163800000.0
2006-12-13 00:20:00,1.53005,1.53109,1.52985,1.53095,180000001.0
2006-12-13 00:25:00,1.53082,1.531,1.53028,1.53035,220900000.0
2006-12-13 00:30:00,1.53013,1.5309,1.53013,1.53059,164800000.0
2006-12-13 00:35:00,1.53085,1.53092,1.53049,1.5306,171800000.0
2006-12-13 00:40:00,1.53063,1.53078,1.53024,1.53066,158500000.0
2006-12-13 00:45:00,1.53068,1.5308,1.53031,1.53063,212900000.0
2006-12-13 00:50:00,1.53063,1.53091,1.53047,1.53086,199100000.0
2006-12-13 00:55:00,1.53072,1.53105,1.53035,1.53079,156200000.0
2006-12-13 01:00:00,1.53094,1.53125,1.53039,1.53074,185000001.0
2006-12-13 01:05:00,1.53077,1.53111,1.53048,1.53048,183300000.0
2006-12-13 01:10:00,1.5304,1.53089,1.52978,1.53059,185800002.0
2006-12-13 01:15:00,1.53064,1.53088,1.53029,1.53077,195200000.0
2006-12-13 01:20:00,1.53095,1.53097,1.5301,1.53032,193100000.0
2006-12-13 01:25:00,1.53033,1.53053,1.52993,1.53023,146600000.0
2006-12-13 01:30:00,1.53029,1.53029,1.52941,1.52993,248500002.0
2006-12-13 01:35:00,1.53001,1.53037,1.52974,1.53019,167300000.0
2006-12-13 01:40:00,1.53017,1.53047,1.52983,1.53028,208100000.0
2006-12-13 01:45:00,1.53021,1.53027,1.5291,1.52951,199300000.0
2006-12-13 01:50:00,1.52949,1.52992,1.52913,1.52992,180400000.0
2006-12-13 01:55:00,1.52984,1.5301,1.52938,1.53005,178700000.0
2006-12-13 02:00:00,1.52974,1.53018,1.52937,1.52937,324400000.0
2006-12-13 02:05:00,1.5294,1.52955,1.52903,1.52936,584900001.0
2006-12-13 02:10:00,1.52906,1.52941,1.52848,1.52893,467500001.0
2006-12-13 02:15:00,1.52889,1.52929,1.52846,1.52888,563100002.0
2006-12-13 02:20:00,1.529,1.52922,1.52878,1.52902,210900000.0
2006-12-13 02:25:00,1.52901,1.52915,1.52862,1.52896,364600000.0
2006-12-13 02:30:00,1.52922,1.52922,1.52851,1.52897,449100002.0
2006-12-13 02:35:00,1.52903,1.52913,1.52855,1.52868,242000000.0
2006-12-13 02:40:00,1.52874,1.52899,1.52857,1.52899,186100000.0
2006-12-13 02:45:00,1.52849,1.52943,1.52849,1.52892,641400002.0
2006-12-13 02:50:00,1.52918,1.52935,1.5286,1.52866,322700000.0
2006-12-13 02:55:00,1.52884,1.52887,1.52804,1.52809,245500001.0
2006-12-13 03:00:00,1.528,1.52886,1.528,1.52853,363900001.0
2006-12-13 03:05:00,1.52854,1.52924,1.52844,1.52923,332200001.0
2006-12-13 03:10:00,1.52877,1.52979,1.52877,1.52948,185900000.0
2006-12-13 03:15:00,1.52921,1.52971,1.52898,1.52971,185300000.0
2006-12-13 03:20:00,1.52925,1.52974,1.52925,1.52925,283100001.0
2006-12-13 03:25:00,1.52976,1.52976,1.52893,1.52933,363800001.0
2006-12-13 03:30:00,1.52936,1.52996,1.5292,1.52954,245900002.0
2006-12-13 03:35:00,1.52964,1.53011,1.52937,1.52949,265800000.0
2006-12-13 03:40:00,1.52954,1.53013,1.52949,1.5297,349000001.0
2006-12-13 03:45:00,1.52972,1.52997,1.52917,1.52917,180300000.0
2006-12-13 03:50:00,1.52931,1.52947,1.52879,1.5291,283100000.0
2006-12-13 03:55:00,1.52944,1.52996,1.52894,1.52943,640200002.0
2006-12-13 04:00:00,1.5294,1.52981,1.52917,1.52926,482400001.0
2006-12-13 04:05:00,1.52917,1.53014,1.52914,1.52992,533100003.0
2006-12-13 04:10:00,1.52983,1.53,1.5289,1.5294,427500000.0
2006-12-13 04:15:00,1.52927,1.52958,1.52922,1.52943,350500001.0
2006-12-13 04:20:00,1.52938,1.53021,1.52913,1.52934,436500001.0
2006-12-13 04:25:00,1.52929,1.52994,1.52919,1.52983,463300001.0
2006-12-13 04:30:00,1.52951,1.53002,1.52904,1.52905,228000000.0
2006-12-13 04:35:00,1.52893,1.52948,1.52865,1.52887,480400001.0
2006-12-13 04:40:00,1.52883,1.52921,1.52866,1.52917,250800001.0
2006-12-13 04:45:00,1.52905,1.52937,1.52842,1.52842,308600000.0
2006-12-13 04:50:00,1.52886,1.52907,1.52824,1.5288,210500000.0
2006-12-13 04:55:00,1.52908,1.52917,1.52854,1.52862,294900000.0
2006-12-13 05:00:00,1.52889,1.52921,1.52867,1.52888,501200004.0
2006-12-13 05:05:00,1.52894,1.52912,1.52864,1.52874,1057800002.0
2006-12-13 05:10:00,1.52882,1.52924,1.52871,1.52914,834300003.0
2006-12-13 05:15:00,1.52923,1.52965,1.52902,1.52902,949800001.0
2006-12-13 05:20:00,1.52907,1.5294,1.52896,1.52911,1098800001.0
2006-12-13 05:25:00,1.52925,1.52947,1.52887,1.52931,1148400003.0
2006-12-13 05:30:00,1.52929,1.52956,1.5288,1.52885,794400000.0
2006-12-13 05:35:00,1.52903,1.52932,1.52881,1.52913,718400000.0
2006-12-13 05:40:00,1.5289,1.52972,1.52883,1.5295,783000002.0
2006-12-13 05:45:00,1.52954,1.52987,1.52923,1.52925,959500002.0
2006-12-13 05:50:00,1.52937,1.52997,1.52937,1.52985,949300003.0
2006-12-13 05:55:00,1.52977,1.52999,1.52947,1.52952,747900001.0
2006-12-13 06:00:00,1.52954,1.52983,1.52949,1.52957,923900001.0
2006-12-13 06:05:00,1.52956,1.52991,1.52947,1.52971,1734300002.0
2006-12-13 06:10:00,1.52971,1.53025,1.52955,1.52974,1661000004.0
2006-12-13 06:15:00,1.52988,1.52988,1.52944,1.52958,958700003.0
2006-12-13 06:20:00,1.52936,1.52987,1.52932,1.52953,1411300003.0
2006-12-13 06:25:00,1.52967,1.52993,1.52946,1.52971,1384400003.0
2006-12-13 06:30:00,1.52963,1.53003,1.52959,1.52988,1051200002.0
2006-12-13 06:35:00,1.52973,1.53002,1.52949,1.52968,549900000.0
2006-12-13 06:40:00,1.52968,1.52969,1.5293,1.52939,1073700000.0
2006-12-13 06:45:00,1.52951,1.52981,1.52928,1.52972,1032100006.0
2006-12-13 06:50:00,1.52971,1.52981,1.52901,1.52924,969300001.0
2006-12-13 06:55:00,1.52926,1.52955,1.52905,1.52934,970000003.0
2006-12-13 07:00:00,1.52952,1.52982,1.52939,1.52972,1304000003.0
2006-12-13 07:05:00,1.52985,1.52987,1.52958,1.52963,933100002.0
2006-12-13 07:10:00,1.52961,1.52962,1.52926,1.52927,1767300001.0
2006-12-13 07:15:00,1.52953,1.53036,1.52932,1.53027,1499000006.0
2006-12-13 07:20:00,1.52985,1.53004,1.52959,1.52966,1852400004.0
2006-12-13 07:25:00,1.52969,1.52991,1.52922,1.52925,1340600003.0
2006-12-13 07:30:00,1.52935,1.52981,1.52931,1.52954,1911500004.0
2006-12-13 07:35:00,1.52955,1.52984,1.5294,1.52964,1251300003.0
2006-12-13 07:40:00,1.52967,1.52984,1.52918,1.52918,1818700006.0
2006-12-13 07:45:00,1.52921,1.52985,1.52914,1.52948,2854300003.0
2006-12-13 07:50:00,1.52941,1.53001,1.52924,1.52982,2392200006.0
2006-12-13 07:55:00,1.52957,1.52994,1.52946,1.52964,2756300005.0
2006-12-13 08:00:00,1.52965,1.52974,1.52908,1.52918,2097200006.0
2006-12-13 08:05:00,1.5293,1.52946,1.5289,1.52902,2578400008.0
2006-12-13 08:10:00,1.52903,1.52932,1.52877,1.52922,1551700003.0
2006-12-13 08:15:00,1.52927,1.52947,1.52889,1.52898,1424100005.0
2006-12-13 08:20:00,1.52895,1.52927,1.52877,1.52898,1803600008.0
2006-12-13 08:25:00,1.52901,1.52917,1.52869,1.52916,2264300005.0
2006-12-13 08:30:00,1.52908,1.52908,1.52801,1.52801,1819100002.0
2006-12-13 08:35:00,1.52798,1.52868,1.52798,1.5281,2082500003.0
2006-12-13 08:40:00,1.52808,1.52907,1.52808,1.52864,1984900002.0
2006-12-13 08:45:00,1.52871,1.52896,1.52854,1.52862,2853200009.0
2006-12-13 08:50:00,1.52879,1.52907,1.52854,1.52893,2813300005.0
2006-12-13 08:55:00,1.52909,1.52921,1.52832,1.52858,2497000006.0
2006-12-13 09:00:00,1.52861,1.52873,1.5281,1.52844,2709800005.0
2006-12-13 09:05:00,1.52842,1.52898,1.52784,1.52885,2012400003.0
2006-12-13 09:10:00,1.52879,1.52918,1.52876,1.52895,2247600008.0
2006-12-13 09:15:00,1.52899,1.52952,1.52872,1.52909,2161300007.0
2006-12-13 09:20:00,1.52906,1.52929,1.52871,1.52882,1672100003.0
2006-12-13 09:25:00,1.52882,1.52953,1.52869,1.52945,2248700004.0
2006-12-13 09:30:00,1.52934,1.52993,1.5291,1.52973,2146800004.0
2006-12-13 09:35:00,1.52967,1.52993,1.52901,1.52915,1977300004.0
2006-12-13 09:40:00,1.52915,1.52941,1.52845,1.52909,2266300005.0
2006-12-13 09:45:00,1.52918,1.52918,1.52769,1.52782,2024000002.0
2006-12-13 09:50:00,1.52762,1.52796,1.52741,1.52763,2292800005.0
2006-12-13 09:55:00,1.52753,1.52774,1.52701,1.52709,3004300007.0
2006-12-13 10:00:00,1.52686,1.52709,1.52601,1.52638,2420600007.0
2006-12-13 10:05:00,1.52618,1.52662,1.5255,1.52584,2329700002.0
2006-12-13 10:10:00,1.52588,1.52632,1.52565,1.52595,2238200003.0
2006-12-13 10:15:00,1.52587,1.52606,1.52556,1.52585,1938700007.0
2006-12-13 10:20:00,1.52576,1.52631,1.52561,1.52618,2175400006.0
2006-12-13 10:25:00,1.52626,1.52626,1.52568,1.52592,2537400004.0
2006-12-13 10:30:00,1.52595,1.52614,1.52556,1.52571,2727100007.0
2006-12-13 10:35:00,1.52577,1.52614,1.52555,1.52576,2352600008.0
2006-12-13 10:40:00,1.52584,1.52608,1.52542,1.52558,2284700005.0
2006-12-13 10:45:00,1.52566,1.52592,1.52541,1.52569,2134400004.0
2006-12-13 10:50:00,1.5257,1.52593,1.52527,1.52553,2105500004.0
2006-12-13 10:55:00,1.52564,1.52724,1.52559,1.52717,2637800005.0
2006-12-13 11:00:00,1.52731,1.52734,1.5264,1.52663,2422200004.0
2006-12-13 11:05:00,1.52668,1.52678,1.52567,1.52599,2143800004.0
2006-12-13 11:10:00,1.52616,1.52655,1.526,1.52627,2423900004.0
2006-12-13 11:15:00,1.52642,1.52666,1.52579,1.52587,2072400004.0
2006-12-13 11:20:00,1.5259,1.52629,1.52574,1.52615,2574200001.0
2006-12-13 11:25:00,1.52624,1.52686,1.52614,1.52679,2457800000.0
2006-12-13 11:30:00,1.52691,1.52722,1.52634,1.52647,2624400008.0
2006-12-13 11:35:00,1.52656,1.52678,1.52628,1.52636,2875900011.0
2006-12-13 11:40:00,1.52646,1.5271,1.52625,1.52661,3177500010.0
2006-12-13 11:45:00,1.52687,1.52732,1.52641,1.52699,2495900003.0
2006-12-13 11:50:00,1.52717,1.52748,1.52713,1.52731,1289400001.0
2006-12-13 11:55:00,1.52734,1.52768,1.52706,1.52726,2326600005.0
2006-12-13 12:00:00,1.52766,1.52796,1.52746,1.52785,2105100006.0
2006-12-13 12:05:00,1.52783,1.52802,1.52753,1.52775,2042300002.0
2006-12-13 12:10:00,1.52768,1.52787,1.52719,1.52746,1892700002.0
2006-12-13 12:15:00,1.5273,1.52806,1.52694,1.5279,1666200002.0
2006-12-13 12:20:00,1.52788,1.52807,1.5273,1.52736,2114900002.0
2006-12-13 12:25:00,1.52751,1.52766,1.52721,1.52734,2479100005.0
2006-12-13 12:30:00,1.52734,1.52785,1.52722,1.52757,2713400008.0
2006-12-13 12:35:00,1.52787,1.52827,1.52761,1.52795,2499200004.0
2006-12-13 12:40:00,1.52793,1.52822,1.52775,1.52806,2041500003.0
2006-12-13 12:45:00,1.52799,1.52799,1.5273,1.52746,2228900004.0
2006-12-13 12:50:00,1.52753,1.52778,1.52736,1.52756,1885600002.0
2006-12-13 12:55:00,1.5276,1.52813,1.5273,1.52796,2378800007.0
2006-12-13 13:00:00,1.52805,1.52819,1.52783,1.52805,1633600005.0
2006-12-13 13:05:00,1.52806,1.52813,1.52756,1.52768,1392700001.0
2006-12-13 13:10:00,1.5278,1.5278,1.52732,1.52758,1524600003.0
2006-12-13 13:15:00,1.52759,1.52772,1.52705,1.52752,1294400003.0
2006-12-13 13:20:00,1.52751,1.52773,1.52716,1.5273,1130200002.0
2006-12-13 13:25:00,1.52726,1.52751,1.52706,1.52715,1768500002.0
2006-12-13 13:30:00,1.52725,1.52743,1.52664,1.52666,2002600004.0
2006-12-13 13:35:00,1.52673,1.52718,1.52659,1.52706,1989800007.0
2006-12-13 13:40:00,1.52693,1.52715,1.52672,1.52692,1263700006.0
2006-12-13 13:45:00,1.52695,1.52713,1.52659,1.5268,1912600005.0
2006-12-13 13:50:00,1.52683,1.52704,1.5266,1.52675,1822600003.0
2006-12-13 13:55:00,1.52677,1.52732,1.52657,1.52732,1745500005.0
2006-12-13 14:00:00,1.52722,1.52736,1.5264,1.5264,1769700002.0
2006-12-13 14:05:00,1.52644,1.5268,1.52634,1.5265,1577100003.0
2006-12-13 14:10:00,1.52665,1.52675,1.52503,1.52552,1072500001.0
2006-12-13 14:15:00,1.52562,1.52593,1.52542,1.52544,2055100005.0
2006-12-13 14:20:00,1.52532,1.5255,1.52482,1.52508,1844700005.0
2006-12-13 14:25:00,1.52515,1.52551,1.52482,1.5253,1770400004.0
2006-12-13 14:30:00,1.52524,1.52592,1.52483,1.52592,194400000.0
2006-12-13 14:35:00,1.52619,1.52628,1.52553,1.52596,191600000.0
2006-12-13 14:40:00,1.52592,1.52656,1.52563,1.52653,214300000.0
2006-12-13 14:45:00,1.52638,1.52687,1.52622,1.52683,197100000.0
2006-12-13 14:50:00,1.52672,1.527,1.52642,1.52648,195300001.0
2006-12-13 14:55:00,1.52692,1.52704,1.52612,1.52633,197400000.0
2006-12-13 15:00:00,1.52639,1.5267,1.52607,1.5263,209400001.0
2006-12-13 15:05:00,1.52627,1.52659,1.52595,1.52644,192800000.0
2006-12-13 15:10:00,1.52643,1.52687,1.52634,1.52677,184800000.0
2006-12-13 15:15:00,1.52694,1.52732,1.52652,1.52727,214000000.0
2006-12-13 15:20:00,1.52734,1.5276,1.52676,1.52676,172400000.0
2006-12-13 15:25:00,1.52653,1.52694,1.52621,1.52641,181200000.0
2006-12-13 15:30:00,1.52661,1.52661,1.52366,1.52366,206300000.0
2006-12-13 15:35:00,1.52309,1.52366,1.52237,1.5232,188400000.0
2006-12-13 15:40:00,1.52317,1.52373,1.52261,1.52261,148200001.0
2006-12-13 15:45:00,1.52247,1.52386,1.52247,1.5236,206400000.0
2006-12-13 15:50:00,1.52343,1.52446,1.52343,1.52392,198700000.0
2006-12-13 15:55:00,1.52412,1.52429,1.52369,1.52399,181200000.0
2006-12-13 16:00:00,1.5238,1.52403,1.52316,1.52343,184800001.0
2006-12-13 16:05:00,1.52365,1.52449,1.5235,1.52366,180000001.0
2006-12-13 16:10:00,1.52383,1.52507,1.52368,1.52507,198600002.0
2006-12-13 16:15:00,1.52462,1.52487,1.52433,1.52456,166800000.0
2006-12-13 16:20:00,1.52446,1.52493,1.52419,1.52441,198500000.0
2006-12-13 16:25:00,1.52472,1.52472,1.52378,1.52406,222700001.0
2006-12-13 16:30:00,1.52415,1.52461,1.52363,1.5239,207600000.0
2006-12-13 16:35:00,1.52413,1.52413,1.52306,1.52365,219800001.0
2006-12-13 16:40:00,1.52344,1.52413,1.52342,1.524,192000000.0
2006-12-13 16:45:00,1.52374,1.52428,1.52348,1.52382,265400001.0
2006-12-13 16:50:00,1.52379,1.52403,1.52336,1.52389,229200001.0
2006-12-13 16:55:00,1.52402,1.52407,1.52319,1.52335,174500000.0
2006-12-13 17:00:00,1.52281,1.5243,1.52281,1.52418,226800003.0
2006-12-13 17:05:00,1.52399,1.52482,1.52361,1.5246,173700000.0
2006-12-13 17:10:00,1.52454,1.52528,1.52447,1.52487,210800001.0
2006-12-13 17:15:00,1.5252,1.52558,1.52464,1.52548,256500002.0
2006-12-13 17:20:00,1.52556,1.52576,1.52512,1.5256,175400000.0
2006-12-13 17:25:00,1.52563,1.52621,1.52537,1.52612,183700001.0
2006-12-13 17:30:00,1.52609,1.52611,1.52525,1.52544,187400001.0
2006-12-13 17:35:00,1.52536,1.5255,1.52466,1.52537,187100000.0
2006-12-13 17:40:00,1.52505,1.52643,1.52505,1.52602,183600000.0
2006-12-13 17:45:00,1.526,1.52683,1.52583,1.52666,208000001.0
2006-12-13 17:50:00,1.52656,1.52701,1.5258,1.52619,179100001.0
2006-12-13 17:55:00,1.52621,1.52728,1.52603,1.52722,227300000.0
2006-12-13 18:00:00,1.52749,1.52749,1.52647,1.52709,261800000.0
2006-12-13 18:05:00,1.52704,1.52751,1.52666,1.52742,209400001.0
2006-12-13 18:10:00,1.52748,1.52794,1.52711,1.52772,199300000.0
2006-12-13 18:15:00,1.52742,1.5276,1.52632,1.52632,238300000.0
2006-12-13 18:20:00,1.5262,1.52642,1.52589,1.52589,227000001.0
2006-12-13 18:25:00,1.52602,1.52634,1.52563,1.52596,213200001.0
2006-12-13 18:30:00,1.52595,1.5263,1.52574,1.52595,192200000.0
2006-12-13 18:35:00,1.52581,1.52581,1.52483,1.5253,198200001.0
2006-12-13 18:40:00,1.52521,1.52589,1.52477,1.52573,182400001.0
2006-12-13 18:45:00,1.52581,1.52618,1.52537,1.52555,167300000.0
2006-12-13 18:50:00,1.52565,1.52575,1.52453,1.52518,198000000.0
2006-12-13 18:55:00,1.52497,1.5258,1.5248,1.52528,177500000.0
2006-12-13 19:00:00,1.52524,1.52546,1.52454,1.52473,195400000.0
2006-12-13 19:05:00,1.52467,1.52564,1.52462,1.52532,168000000.0
2006-12-13 19:10:00,1.52546,1.52586,1.52523,1.52572,208400000.0
2006-12-13 19:15:00,1.52571,1.52589,1.52515,1.52581,173300000.0
2006-12-13 19:20:00,1.52577,1.5259,1.52524,1.52549,162100000.0
2006-12-13 19:25:00,1.5257,1.52597,1.525,1.52556,231900002.0
2006-12-13 19:30:00,1.52553,1.52574,1.52541,1.52541,217600001.0
2006-12-13 19:35:00,1.52531,1.52543,1.52475,1.52497,175200000.0
2006-12-13 19:40:00,1.52492,1.52517,1.52458,1.5249,196200000.0
2006-12-13 19:45:00,1.52473,1.52491,1.52415,1.52436,191700000.0
2006-12-13 19:50:00,1.52474,1.52492,1.5239,1.52425,181600000.0
2006-12-13 19:55:00,1.52422,1.52458,1.52404,1.52437,186700000.0
2006-12-13 20:00:00,1.52454,1.52495,1.52347,1.52367,211900001.0
2006-12-13 20:05:00,1.52343,1.52421,1.52333,1.52421,130400000.0
2006-12-13 20:10:00,1.52397,1.52522,1.52397,1.52477,188300001.0
2006-12-13 20:15:00,1.52474,1.52497,1.5242,1.52484,250100001.0
2006-12-13 20:20:00,1.52468,1.52472,1.52415,1.52424,198200000.0
2006-12-13 20:25:00,1.5245,1.5245,1.52388,1.52431,197000001.0
2006-12-13 20:30:00,1.52449,1.52467,1.52403,1.52462,196900001.0
2006-12-13 20:35:00,1.52456,1.52481,1.52421,1.52442,193100000.0
2006-12-13 20:40:00,1.52453,1.52479,1.52395,1.52436,237000002.0
2006-12-13 20:45:00,1.52422,1.52465,1.52411,1.52458,221600000.0
2006-12-13 20:50:00,1.52456,1.5247,1.52409,1.52447,161300000.0
2006-12-13 20:55:00,1.52435,1.52476,1.52421,1.52473,178500000.0
2006-12-13 21:00:00,1.52448,1.52455,1.52383,1.52433,188800001.0
2006-12-13 21:05:00,1.52409,1.52508,1.52405,1.52499,198000002.0
2006-12-13 21:10:00,1.52511,1.5255,1.52498,1.52516,212800001.0
2006-12-13 21:15:00,1.52521,1.52567,1.52467,1.52532,204200001.0
2006-12-13 21:20:00,1.52527,1.52578,1.52495,1.52533,228600000.0
2006-12-13 21:25:00,1.52545,1.52592,1.52541,1.52574,183200000.0
2006-12-13 21:30:00,1.5258,1.52592,1.52548,1.52565,167900000.0
2006-12-13 21:35:00,1.52556,1.52616,1.52523,1.52592,190500000.0
2006-12-13 21:40:00,1.5258,1.52633,1.52565,1.52587,149200000.0
2006-12-13 21:45:00,1.52587,1.5262,1.52557,1.5262,182300000.0
2006-12-13 21:50:00,1.52624,1.52655,1.52588,1.52655,208900000.0
2006-12-13 21:55:00,1.52674,1.52674,1.52594,1.5263,197600001.0
2006-12-13 22:00:00,1.52632,1.52677,1.52613,1.52648,183500000.0
2006-12-13 22:05:00,1.52664,1.52667,1.52599,1.5263,184000002.0
2006-12-13 22:10:00,1.52643,1.52643,1.52594,1.52594,229300001.0
2006-12-13 22:15:00,1.52624,1.52728,1.52624,1.5271,170100000.0
2006-12-13 22:20:00,1.5272,1.52741,1.52689,1.5273,198800001.0
2006-12-13 22:25:00,1.52716,1.52724,1.5265,1.52695,188600000.0
2006-12-13 22:30:00,1.52697,1.52728,1.52625,1.52687,247300002.0
2006-12-13 22:35:00,1.52704,1.52729,1.52661,1.52709,199000001.0
2006-12-13 22:40:00,1.52719,1.52719,1.52656,1.5268,169900000.0
2006-12-13 22:45:00,1.52667,1.52667,1.52578,1.52603,147000000.0
2006-12-13 22:50:00,1.52636,1.52753,1.52636,1.52737,194600001.0
2006-12-13 22:55:00,1.52774,1.52827,1.52747,1.52827,180000000.0
2006-12-13 23:00:00,1.5281,1.52858,1.52763,1.52851,176400000.0
2006-12-13 23:05:00,1.52849,1.52911,1.52838,1.52891,194000000.0
2006-12-13 23:10:00,1.52874,1.52915,1.52842,1.52902,192600001.0
2006-12-13 23:15:00,1.52896,1.529,1.52819,1.52888,279200000.0
2006-12-13 23:20:00,1.52913,1.5293,1.5284,1.52896,181700001.0
2006-12-13 23:25:00,1.52896,1.52912,1.52839,1.52873,200400000.0
2006-12-13 23:30:00,1.52862,1.52901,1.52825,1.52825,168100000.0
2006-12-13 23:35:00,1.52849,1.5286,1.52809,1.52843,195800000.0
2006-12-13 23:40:00,1.52866,1.5288,1.52817,1.52876,192500001.0
2006-12-13 23:45:00,1.52853,1.52892,1.52825,1.52871,226100001.0
2006-12-13 23:50:00,1.5288,1.52895,1.52793,1.52793,178900000.0
2006-12-13 23:55:00,1.52828,1.52868,1.5278,1.52785,165600000.0
2006-12-14 00:00:00,1.52761,1.52784,1.52722,1.52769,211000001.0
2006-12-14 00:05:00,1.52775,1.52775,1.52663,1.52686,243100000.0
2006-12-14 00:10:00,1.52703,1.52718,1.52648,1.52715,198300000.0
2006-12-14 00:15:00,1.52708,1.52735,1.52604,1.52632,158200000.0
2006-12-14 00:20:00,1.52661,1.52672,1.5261,1.52649,191000001.0
2006-12-14 00:25:00,1.5263,1.52669,1.52618,1.52642,202800001.0
2006-12-14 00:30:00,1.52619,1.52657,1.52608,1.52608,127600000.0
2006-12-14 00:35:00,1.52633,1.52695,1.52581,1.52682,167300000.0
2006-12-14 00:40:00,1.52689,1.5272,1.52642,1.5272,155600000.0
2006-12-14 00:45:00,1.52733,1.52733,1.52689,1.52713,213900001.0
2006-12-14 00:50:00,1.52707,1.52721,1.52668,1.52712,204400002.0
2006-12-14 00:55:00,1.52726,1.52726,1.52682,1.52707,187300000.0
2006-12-14 01:00:00,1.52703,1.52746,1.52678,1.52735,204200000.0
2006-12-14 01:05:00,1.52732,1.52744,1.5268,1.52721,174800000.0
2006-12-14 01:10:00,1.52719,1.52735,1.52681,1.52717,206500001.0
2006-12-14 01:15:00,1.52721,1.52741,1.52691,1.52713,202600000.0
2006-12-14 01:20:00,1.52713,1.52728,1.52652,1.52728,199500001.0
2006-12-14 01:25:00,1.52718,1.52734,1.52684,1.52708,237700000.0
2006-12-14 01:30:00,1.52725,1.52759,1.52689,1.52727,194100001.0
2006-12-14 01:35:00,1.5272,1.52736,1.52671,1.52711,182200000.0
2006-12-14 01:40:00,1.52706,1.52756,1.52692,1.52738,186300000.0
2006-12-14 01:45:00,1.52738,1.5279,1.52698,1.5274,175700000.0
2006-12-14 01:50:00,1.52724,1.52747,1.52684,1.52729,205300001.0
2006-12-14 01:55:00,1.52725,1.52747,1.52686,1.52735,198000000.0
2006-12-14 02:00:00,1.52705,1.52726,1.52669,1.52706,354600002.0
2006-12-14 02:05:00,1.52701,1.52774,1.52701,1.52748,635900002.0
2006-12-14 02:10:00,1.52714,1.52751,1.52688,1.52701,416800000.0
2006-12-14 02:15:00,1.52674,1.52803,1.52661,1.52768,561900000.0
2006-12-14 02:20:00,1.52775,1.52788,1.52732,1.52758,221500000.0
2006-12-14 02:25:00,1.52759,1.52807,1.52718,1.52742,365800000.0
2006-12-14 02:30:00,1.52754,1.52777,1.52721,1.52764,361400000.0
2006-12-14 02:35:00,1.52765,1.52765,1.52705,1.52729,269400001.0
2006-12-14 02:40:00,1.52734,1.52753,1.52729,1.5275,150300000.0
2006-12-14 02:45:00,1.52695,1.52761,1.52679,1.52699,581800000.0
2006-12-14 02:50:00,1.52727,1.52743,1.52663,1.52697,313900000.0
2006-12-14 02:55:00,1.52704,1.52717,1.52664,1.5269,303600001.0
2006-12-14 03:00:00,1.52688,1.52733,1.52675,1.52695,302800000.0
2006-12-14 03:05:00,1.52687,1.52709,1.52654,1.52705,332600001.0
2006-12-14 03:10:00,1.52652,1.52712,1.52636,1.52637,196100000.0
2006-12-14 03:15:00,1.526,1.52661,1.52567,1.52661,184800001.0
2006-12-14 03:20:00,1.52615,1.52663,1.52608,1.52652,290800000.0
2006-12-14 03:25:00,1.52669,1.52684,1.52624,1.52658,354600001.0
2006-12-14 03:30:00,1.52646,1.52646,1.5259,1.52591,206100000.0
2006-12-14 03:35:00,1.52609,1.527,1.52596,1.52659,283200000.0
2006-12-14 03:40:00,1.52667,1.52728,1.52657,1.52708,355100002.0
2006-12-14 03:45:00,1.52695,1.52734,1.52657,1.52677,196000002.0
2006-12-14 03:50:00,1.52705,1.52723,1.52667,1.52686,335900001.0
2006-12-14 03:55:00,1.52715,1.52719,1.52626,1.52682,545700001.0
2006-12-14 04:00:00,1.52674,1.52694,1.52638,1.52653,608500001.0
2006-12-14 04:05:00,1.52639,1.52723,1.52639,1.52704,530300000.0
2006-12-14 04:10:00,1.52678,1.52704,1.52648,1.52683,421700002.0
2006-12-14 04:15:00,1.52686,1.52703,1.52641,1.52654,405400001.0
2006-12-14 04:20:00,1.52651,1.52685,1.52621,1.52644,447100002.0
2006-12-14 04:25:00,1.52636,1.52694,1.52623,1.52694,602400000.0
2006-12-14 04:30:00,1.52662,1.52717,1.52653,1.52667,191800000.0
2006-12-14 04:35:00,1.52651,1.52727,1.52635,1.52673,506700002.0
2006-12-14 04:40:00,1.52665,1.52709,1.5265,1.52709,293600000.0
2006-12-14 04:45:00,1.52702,1.52719,1.52632,1.52665,331700000.0
2006-12-14 04:50:00,1.52695,1.52732,1.52645,1.52645,212000001.0
2006-12-14 04:55:00,1.52683,1.52685,1.52602,1.52614,262600003.0
2006-12-14 05:00:00,1.52647,1.52652,1.52578,1.52624,466400000.0
2006-12-14 05:05:00,1.5263,1.52683,1.52622,1.52627,1173800002.0
2006-12-14 05:10:00,1.52624,1.52649,1.52603,1.52614,845300002.0
2006-12-14 05:15:00,1.52618,1.52655,1.52597,1.52618,913200004.0
2006-12-14 05:20:00,1.52623,1.5265,1.52597,1.52646,1081800000.0
2006-12-14 05:25:00,1.52641,1.52663,1.52611,1.52627,1045300001.0
2006-12-14 05:30:00,1.52633,1.52679,1.52619,1.52628,824900002.0
2006-12-14 05:35:00,1.52648,1.52679,1.52617,1.52669,729800000.0
2006-12-14 05:40:00,1.52652,1.52687,1.52644,1.52652,789100001.0
2006-12-14 05:45:00,1.52658,1.52703,1.52653,1.52665,1020900003.0
2006-12-14 05:50:00,1.52666,1.52707,1.52659,1.52677,956700003.0
2006-12-14 05:55:00,1.52668,1.52681,1.52631,1.52648,744100001.0
2006-12-14 06:00:00,1.52646,1.52646,1.526,1.52617,838500002.0
2006-12-14 06:05:00,1.52619,1.52645,1.52588,1.52615,1693100003.0
2006-12-14 06:10:00,1.52627,1.52658,1.52579,1.5259,1627400001.0
2006-12-14 06:15:00,1.52588,1.52651,1.52583,1.52638,882200001.0
2006-12-14 06:20:00,1.52654,1.52661,1.52617,1.52648,1418000004.0
2006-12-14 06:25:00,1.52647,1.52659,1.5261,1.52612,1327200004.0
2006-12-14 06:30:00,1.52621,1.5265,1.52618,1.52644,1071400003.0
2006-12-14 06:35:00,1.52633,1.52684,1.52625,1.52677,565100003.0
2006-12-14 06:40:00,1.52673,1.52678,1.52648,1.5267,992700001.0
2006-12-14 06:45:00,1.52665,1.52696,1.52644,1.52673,961200002.0
2006-12-14 06:50:00,1.52676,1.52702,1.52653,1.52677,951000003.0
2006-12-14 06:55:00,1.52683,1.52694,1.52642,1.52661,1094000004.0
2006-12-14 07:00:00,1.52671,1.52674,1.52636,1.52649,1312900003.0
2006-12-14 07:05:00,1.52658,1.52699,1.52641,1.52649,927900001.0
2006-12-14 07:10:00,1.52665,1.52687,1.52647,1.52659,1928400010.0
2006-12-14 07:15:00,1.52677,1.52709,1.52644,1.52695,1502900005.0
2006-12-14 07:20:00,1.52702,1.52725,1.52681,1.52689,1694900000.0
2006-12-14 07:25:00,1.52696,1.52716,1.52662,1.52666,1314100007.0
2006-12-14 07:30:00,1.52662,1.52703,1.52661,1.52671,1827600003.0
2006-12-14 07:35:00,1.52677,1.52702,1.52672,1.52685,1333600002.0
2006-12-14 07:40:00,1.52677,1.52703,1.52655,1.52675,1759500003.0
2006-12-14 07:45:00,1.52686,1.52717,1.52668,1.52703,2811100002.0
2006-12-14 07:50:00,1.52702,1.52736,1.52662,1.52691,2610700007.0
2006-12-14 07:55:00,1.52703,1.5272,1.52668,1.52681,2755700005.0
2006-12-14 08:00:00,1.52693,1.52748,1.5268,1.52736,2071800004.0
2006-12-14 08:05:00,1.52752,1.52758,1.52712,1.52729,2347000002.0
2006-12-14 08:10:00,1.52732,1.52751,1.527,1.5272,1584500004.0
2006-12-14 08:15:00,1.52715,1.52735,1.52681,1.5272,1322300001.0
2006-12-14 08:20:00,1.52714,1.52741,1.527,1.52711,1895000004.0
2006-12-14 08:25:00,1.52719,1.52805,1.52705,1.52787,2313900005.0
2006-12-14 08:30:00,1.52789,1.52831,1.52754,1.5276,1886100004.0
2006-12-14 08:35:00,1.52765,1.52824,1.52762,1.52801,2062700003.0
2006-12-14 08:40:00,1.52804,1.52873,1.52803,1.52861,1915600004.0
2006-12-14 08:45:00,1.52863,1.52908,1.52837,1.52883,2849000005.0
2006-12-14 08:50:00,1.52901,1.5293,1.52873,1.52887,2837200007.0
2006-12-14 08:55:00,1.52902,1.52929,1.52869,1.52883,2446300006.0
2006-12-14 09:00:00,1.52896,1.5294,1.52881,1.52926,2668800004.0
2006-12-14 09:05:00,1.52911,1.52962,1.52877,1.52962,2029700004.0
2006-12-14 09:10:00,1.5296,1.52991,1.52903,1.52904,2300600005.0
2006-12-14 09:15:00,1.52895,1.52965,1.52854,1.52938,2235100004.0
2006-12-14 09:20:00,1.52916,1.52967,1.52914,1.52931,1698300007.0
2006-12-14 09:25:00,1.52938,1.53012,1.52936,1.52968,2322700007.0
2006-12-14 09:30:00,1.52935,1.52966,1.52878,1.52935,2272300005.0
2006-12-14 09:35:00,1.52932,1.52975,1.52909,1.52937,1982800004.0
2006-12-14 09:40:00,1.52925,1.53062,1.52918,1.53025,2283000008.0
2006-12-14 09:45:00,1.53032,1.53052,1.52939,1.52977,2143900001.0
2006-12-14 09:50:00,1.52948,1.52969,1.52891,1.52921,2312900002.0
2006-12-14 09:55:00,1.52919,1.52965,1.52905,1.52956,3124100008.0
2006-12-14 10:00:00,1.52951,1.53053,1.52945,1.53027,2342600008.0
2006-12-14 10:05:00,1.52998,1.53086,1.52909,1.5294,2458700005.0
2006-12-14 10:10:00,1.52932,1.52961,1.52922,1.52941,2263800006.0
2006-12-14 10:15:00,1.5295,1.52952,1.52877,1.52924,1859200008.0
2006-12-14 10:20:00,1.5291,1.52931,1.52857,1.5287,2189100005.0
2006-12-14 10:25:00,1.52867,1.52903,1.52811,1.52893,2497200003.0
2006-12-14 10:30:00,1.52912,1.52969,1.52886,1.52929,2659900002.0
2006-12-14 10:35:00,1.52918,1.52981,1.52843,1.52978,2338000005.0
2006-12-14 10:40:00,1.5298,1.53035,1.52969,1.53002,2434500006.0
2006-12-14 10:45:00,1.52988,1.52989,1.52898,1.52934,2187700003.0
2006-12-14 10:50:00,1.52938,1.53004,1.52929,1.52983,2169700009.0
2006-12-14 10:55:00,1.52998,1.53103,1.52991,1.53048,2477300002.0
2006-12-14 11:00:00,1.53032,1.53038,1.52986,1.5301,2399700004.0
2006-12-14 11:05:00,1.52998,1.53016,1.52959,1.52963,2152000003.0
2006-12-14 11:10:00,1.52949,1.53033,1.52921,1.52991,2547400006.0
2006-12-14 11:15:00,1.53003,1.53052,1.52988,1.53026,2371400008.0
2006-12-14 11:20:00,1.53022,1.53059,1.5296,1.52986,2744800006.0
2006-12-14 11:25:00,1.52991,1.53032,1.52975,1.5301,2415700004.0
2006-12-14 11:30:00,1.52985,1.53025,1.52962,1.5299,2686600004.0
2006-12-14 11:35:00,1.53003,1.53056,1.52975,1.52987,2617400001.0
2006-12-14 11:40:00,1.52977,1.53103,1.52966,1.53098,3145300007.0
2006-12-14 11:45:00,1.53096,1.53109,1.53034,1.53053,2626800005.0
2006-12-14 11:50:00,1.53034,1.53098,1.53002,1.53002,1355300001.0
2006-12-14 11:55:00,1.53003,1.53003,1.52891,1.52922,2297600002.0
2006-12-14 12:00:00,1.5293,1.52934,1.52877,1.52902,2143000007.0
2006-12-14 12:05:00,1.52924,1.52924,1.52835,1.5288,2013400003.0
2006-12-14 12:10:00,1.52876,1.52911,1.52797,1.5286,1932300002.0
2006-12-14 12:15:00,1.52854,1.52882,1.5283,1.52856,1673100005.0
2006-12-14 12:20:00,1.52865,1.52893,1.52773,1.5278,2052000000.0
2006-12-14 12:25:00,1.52805,1.5283,1.52777,1.52792,2588300001.0
2006-12-14 12:30:00,1.52789,1.52833,1.52772,1.52801,2564200003.0
2006-12-14 12:35:00,1.52819,1.52835,1.5279,1.52818,2731300007.0
2006-12-14 12:40:00,1.52824,1.52859,1.52782,1.52809,2109100005.0
2006-12-14 12:45:00,1.52813,1.52813,1.52742,1.5277,2269900007.0
2006-12-14 12:50:00,1.52774,1.52827,1.52751,1.52809,1952700002.0
2006-12-14 12:55:00,1.5282,1.5282,1.52773,1.52788,2342300001.0
2006-12-14 13:00:00,1.52792,1.5288,1.52772,1.52859,1582600003.0
2006-12-14 13:05:00,1.52858,1.52876,1.52783,1.52815,1279900001.0
2006-12-14 13:10:00,1.52796,1.52796,1.52681,1.52681,1534800002.0
2006-12-14 13:15:00,1.52679,1.52718,1.52668,1.52678,1200500000.0
2006-12-14 13:20:00,1.52677,1.52715,1.52662,1.52715,1082700003.0
2006-12-14 13:25:00,1.52703,1.52706,1.52652,1.52686,1738400002.0
2006-12-14 13:30:00,1.52686,1.52696,1.52613,1.52676,2042500006.0
2006-12-14 13:35:00,1.52691,1.52706,1.52625,1.52688,2001900007.0
2006-12-14 13:40:00,1.52686,1.52719,1.52638,1.52695,1312500005.0
2006-12-14 13:45:00,1.52691,1.52691,1.52488,1.52502,1906700008.0
2006-12-14 13:50:00,1.52504,1.52533,1.5245,1.52511,1819700003.0
2006-12-14 13:55:00,1.52508,1.52594,1.52467,1.52582,1740100005.0
2006-12-14 14:00:00,1.52573,1.52596,1.52489,1.52494,1805800004.0
2006-12-14 14:05:00,1.52485,1.52531,1.52444,1.52453,1556100003.0
2006-12-14 14:10:00,1.52463,1.52532,1.52423,1.52518,991100002.0
2006-12-14 14:15:00,1.52522,1.52598,1.52516,1.52573,2003200005.0
2006-12-14 14:20:00,1.52583,1.52596,1.5251,1.52523,1868900004.0
2006-12-14 14:25:00,1.52532,1.52581,1.5248,1.52512,1619200002.0
2006-12-14 14:30:00,1.52527,1.52529,1.52414,1.52446,181800000.0
2006-12-14 14:35:00,1.52467,1.5255,1.52415,1.52528,205100001.0
2006-12-14 14:40:00,1.52533,1.52563,1.52492,1.52517,224400002.0
2006-12-14 14:45:00,1.52503,1.52529,1.52482,1.52509,234100001.0
2006-12-14 14:50:00,1.52485,1.52531,1.52445,1.52468,181000000.0
2006-12-14 14:55:00,1.52507,1.52517,1.52425,1.52454,204700000.0
2006-12-14 15:00:00,1.52461,1.52516,1.5243,1.52503,221600002.0
2006-12-14 15:05:00,1.52482,1.52512,1.52399,1.52441,209200000.0
2006-12-14 15:10:00,1.52432,1.52435,1.52344,1.52352,138100000.0
2006-12-14 15:15:00,1.52357,1.52434,1.52316,1.52396,212400001.0
2006-12-14 15:20:00,1.52399,1.52457,1.52329,1.52338,165000001.0
2006-12-14 15:25:00,1.52331,1.52451,1.5232,1.52401,232300001.0
2006-12-14 15:30:00,1.52363,1.52363,1.52145,1.52221,177800000.0
2006-12-14 15:35:00,1.52235,1.52252,1.52149,1.52234,190200000.0
2006-12-14 15:40:00,1.52241,1.52294,1.52196,1.52232,178900000.0
2006-12-14 15:45:00,1.52237,1.52282,1.52179,1.52275,199100000.0
2006-12-14 15:50:00,1.52259,1.5229,1.52238,1.52269,185900000.0
2006-12-14 15:55:00,1.52288,1.52346,1.52245,1.52318,168900000.0
2006-12-14 16:00:00,1.52301,1.52423,1.52272,1.52391,163300000.0
2006-12-14 16:05:00,1.52379,1.52422,1.52253,1.52279,179900000.0
2006-12-14 16:10:00,1.52287,1.52287,1.52176,1.52244,173300000.0
2006-12-14 16:15:00,1.52215,1.5232,1.52193,1.52293,136000000.0
2006-12-14 16:20:00,1.5228,1.52328,1.52271,1.52295,173100001.0
2006-12-14 16:25:00,1.52317,1.52349,1.52261,1.52324,182900000.0
2006-12-14 16:30:00,1.52323,1.52385,1.52316,1.52326,228400000.0
2006-12-14 16:35:00,1.52328,1.52337,1.52258,1.52278,201600000.0
2006-12-14 16:40:00,1.52268,1.52335,1.52259,1.52321,190900000.0
2006-12-14 16:45:00,1.523,1.52303,1.52231,1.52296,258300003.0
2006-12-14 16:50:00,1.52303,1.52304,1.52198,1.52235,211400000.0
2006-12-14 16:55:00,1.52249,1.52249,1.52162,1.52197,180800000.0
2006-12-14 17:00:00,1.52156,1.52219,1.52147,1.52164,232200001.0
2006-12-14 17:05:00,1.52162,1.52276,1.52147,1.5227,182100000.0
2006-12-14 17:10:00,1.52274,1.5237,1.5224,1.52314,219100001.0
2006-12-14 17:15:00,1.52342,1.52358,1.52268,1.52306,219300001.0
2006-12-14 17:20:00,1.523,1.52384,1.52247,1.52365,219400001.0
2006-12-14 17:25:00,1.52357,1.52379,1.52181,1.52214,220400000.0
2006-12-14 17:30:00,1.52205,1.52236,1.52129,1.52201,201900000.0
2006-12-14 17:35:00,1.52196,1.52212,1.52114,1.52163,176300000.0
2006-12-14 17:40:00,1.52153,1.52192,1.52141,1.52172,179300000.0
2006-12-14 17:45:00,1.52181,1.52228,1.52149,1.52203,224400001.0
2006-12-14 17:50:00,1.52198,1.52301,1.52182,1.52276,158900000.0
2006-12-14 17:55:00,1.52282,1.52364,1.52212,1.52352,180700001.0
2006-12-14 18:00:00,1.52379,1.52402,1.52315,1.52352,222600000.0
2006-12-14 18:05:00,1.52381,1.52381,1.52279,1.52333,220600000.0
2006-12-14 18:10:00,1.5234,1.52358,1.52208,1.52247,194000000.0
2006-12-14 18:15:00,1.5223,1.52252,1.52196,1.52229,197900000.0
2006-12-14 18:20:00,1.52243,1.5226,1.52152,1.52154,200600000.0
2006-12-14 18:25:00,1.52185,1.52243,1.52124,1.52232,198800000.0
2006-12-14 18:30:00,1.52237,1.52239,1.52161,1.5221,218200002.0
2006-12-14 18:35:00,1.52203,1.52205,1.52083,1.52127,175300001.0
2006-12-14 18:40:00,1.52107,1.52164,1.52075,1.52144,174500000.0
2006-12-14 18:45:00,1.52171,1.52245,1.52155,1.52163,205400000.0
2006-12-14 18:50:00,1.52155,1.52232,1.52126,1.52231,182100000.0
2006-12-14 18:55:00,1.5221,1.52321,1.5221,1.52299,144200000.0
2006-12-14 19:00:00,1.52331,1.52372,1.52264,1.52328,238300000.0
2006-12-14 19:05:00,1.52335,1.52347,1.52211,1.52227,173900001.0
2006-12-14 19:10:00,1.52259,1.52293,1.52223,1.52267,216500000.0
2006-12-14 19:15:00,1.52243,1.52272,1.52209,1.52254,217300002.0
2006-12-14 19:20:00,1.52251,1.52271,1.52184,1.52235,215600001.0
2006-12-14 19:25:00,1.52258,1.52264,1.52137,1.52185,176200000.0
2006-12-14 19:30:00,1.52189,1.52215,1.5216,1.52187,203900001.0
2006-12-14 19:35:00,1.52194,1.52216,1.52147,1.52206,190400000.0
2006-12-14 19:40:00,1.5219,1.52207,1.52129,1.52151,248900002.0
2006-12-14 19:45:00,1.52137,1.5214,1.52018,1.52039,181700000.0
2006-12-14 19:50:00,1.52066,1.52069,1.52015,1.52054,175600000.0
2006-12-14 19:55:00,1.52049,1.52073,1.52023,1.52027,188100001.0
2006-12-14 20:00:00,1.52031,1.52084,1.52008,1.52061,205400000.0
2006-12-14 20:05:00,1.52059,1.52091,1.52021,1.52064,151400000.0
2006-12-14 20:10:00,1.52028,1.52066,1.51977,1.52035,205600000.0
2006-12-14 20:15:00,1.52042,1.5205,1.51989,1.52022,207800000.0
2006-12-14 20:20:00,1.5204,1.52082,1.52004,1.52057,213900000.0
2006-12-14 20:25:00,1.52113,1.52176,1.52088,1.52153,199600001.0
2006-12-14 20:30:00,1.52167,1.52167,1.51964,1.52004,195800001.0
2006-12-14 20:35:00,1.51987,1.52028,1.51908,1.51912,233100000.0
2006-12-14 20:40:00,1.51903,1.52017,1.51877,1.52011,187500000.0
2006-12-14 20:45:00,1.52019,1.5204,1.51973,1.51987,212500001.0
2006-12-14 20:50:00,1.51988,1.52079,1.51968,1.52049,165400000.0
2006-12-14 20:55:00,1.52041,1.52074,1.52014,1.52038,194100000.0
2006-12-14 21:00:00,1.51994,1.52012,1.51942,1.51985,174100000.0
2006-12-14 21:05:00,1.51952,1.5202,1.51952,1.5201,199000000.0
2006-12-14 21:10:00,1.5202,1.52111,1.51968,1.52066,206300000.0
2006-12-14 21:15:00,1.52056,1.521,1.52021,1.52064,179900000.0
2006-12-14 21:20:00,1.52083,1.52083,1.51939,1.51992,252500002.0
2006-12-14 21:25:00,1.52,1.52068,1.51984,1.52067,182000001.0
2006-12-14 21:30:00,1.52075,1.52075,1.52032,1.52068,160200000.0
2006-12-14 21:35:00,1.52077,1.52128,1.5203,1.5203,248200000.0
2006-12-14 21:40:00,1.52004,1.52091,1.5199,1.51995,189400000.0
2006-12-14 21:45:00,1.51996,1.5205,1.51941,1.52026,192700000.0
2006-12-14 21:50:00,1.52006,1.52096,1.52004,1.52083,222200000.0
2006-12-14 21:55:00,1.52078,1.52139,1.52049,1.52117,223600000.0
2006-12-14 22:00:00,1.52105,1.5212,1.52066,1.52098,196300001.0
2006-12-14 22:05:00,1.52093,1.52097,1.52043,1.52068,182300000.0
2006-12-14 22:10:00,1.52089,1.52117,1.52062,1.52065,231600000.0
2006-12-14 22:15:00,1.5206,1.52074,1.52002,1.52041,191500001.0
2006-12-14 22:20:00,1.52038,1.52106,1.52022,1.5208,199600000.0
2006-12-14 22:25:00,1.52071,1.52168,1.52067,1.52158,206800000.0
2006-12-14 22:30:00,1.52149,1.52169,1.52086,1.52153,214700000.0
2006-12-14 22:35:00,1.52159,1.52164,1.52084,1.52129,204800000.0
2006-12-14 22:40:00,1.52132,1.52157,1.5209,1.5213,167800000.0
2006-12-14 22:45:00,1.52123,1.5215,1.52089,1.52126,198500000.0
2006-12-14 22:50:00,1.52133,1.52195,1.52103,1.52168,221700001.0
2006-12-14 22:55:00,1.52191,1.52195,1.52149,1.52195,199700000.0
2006-12-14 23:00:00,1.5219,1.52197,1.52143,1.52171,171000001.0
2006-12-14 23:05:00,1.52155,1.52167,1.52108,1.52109,195600001.0
2006-12-14 23:10:00,1.52098,1.52138,1.52064,1.52102,177700000.0
2006-12-14 23:15:00,1.52105,1.52164,1.52045,1.52116,204500000.0
2006-12-14 23:20:00,1.52148,1.52155,1.52058,1.52065,193000000.0
2006-12-14 23:25:00,1.52097,1.52109,1.52047,1.5207,176200000.0
2006-12-14 23:30:00,1.52064,1.52091,1.52019,1.52021,188700000.0
2006-12-14 23:35:00,1.52038,1.52043,1.52003,1.52005,216000000.0
2006-12-14 23:40:00,1.52059,1.52063,1.51996,1.52031,167600000.0
2006-12-14 23:45:00,1.52024,1.52073,1.52015,1.52049,224400001.0
2006-12-14 23:50:00,1.52063,1.52094,1.52024,1.52024,187600000.0
2006-12-14 23:55:00,1.52068,1.5212,1.52045,1.52045,221500000.0
2006-12-15 00:00:00,1.52047,1.52117,1.52024,1.52117,211100001.0
2006-12-15 00:05:00,1.5213,1.52191,1.52122,1.52183,213100000.0
2006-12-15 00:10:00,1.52196,1.52221,1.52169,1.52214,150900000.0
2006-12-15 00:15:00,1.5218,1.52197,1.52136,1.52176,220500000.0
2006-12-15 00:20:00,1.52177,1.52195,1.52085,1.52178,236900000.0
2006-12-15 00:25:00,1.5217,1.52219,1.52132,1.52174,247700001.0
2006-12-15 00:30:00,1.52175,1.52193,1.52146,1.52155,157100000.0
2006-12-15 00:35:00,1.52194,1.52194,1.52145,1.52173,184800000.0
2006-12-15 00:40:00,1.52177,1.52191,1.52136,1.52155,206600003.0
2006-12-15 00:45:00,1.52157,1.52173,1.52102,1.52144,190200000.0
2006-12-15 00:50:00,1.52146,1.52168,1.52106,1.52147,186200000.0
2006-12-15 00:55:00,1.52136,1.52171,1.52095,1.52154,232800000.0
2006-12-15 01:00:00,1.52154,1.52175,1.52111,1.52154,177200000.0
2006-12-15 01:05:00,1.52162,1.5217,1.5212,1.52158,197100000.0
2006-12-15 01:10:00,1.52157,1.52165,1.52103,1.52141,196900000.0
2006-12-15 01:15:00,1.52133,1.52155,1.52103,1.52146,173200001.0
2006-12-15 01:20:00,1.52151,1.52168,1.5209,1.52162,176300000.0
2006-12-15 01:25:00,1.5216,1.52172,1.52115,1.52154,214300001.0
2006-12-15 01:30:00,1.52164,1.52186,1.52129,1.52148,181400000.0
2006-12-15 01:35:00,1.52151,1.52207,1.52134,1.52196,170700000.0
2006-12-15 01:40:00,1.52194,1.52212,1.52146,1.5219,211500000.0
2006-12-15 01:45:00,1.52189,1.52218,1.52155,1.522,163200000.0
2006-12-15 01:50:00,1.52177,1.52212,1.52127,1.52205,232400000.0
2006-12-15 01:55:00,1.5219,1.52216,1.52142,1.52172,204800001.0
2006-12-15 02:00:00,1.52119,1.52167,1.52078,1.52158,353600000.0
2006-12-15 02:05:00,1.52166,1.52178,1.52076,1.521,637100003.0
2006-12-15 02:10:00,1.52079,1.52119,1.52038,1.52089,453300000.0
2006-12-15 02:15:00,1.52091,1.52125,1.52056,1.52097,594500000.0
2006-12-15 02:20:00,1.52109,1.52137,1.52039,1.52057,185000000.0
2006-12-15 02:25:00,1.52046,1.52067,1.51979,1.52011,392000002.0
2006-12-15 02:30:00,1.52022,1.52068,1.51985,1.52054,392800002.0
2006-12-15 02:35:00,1.52062,1.52094,1.52027,1.52091,278000000.0
2006-12-15 02:40:00,1.52117,1.52128,1.52086,1.52104,196300001.0
2006-12-15 02:45:00,1.521,1.5213,1.52041,1.52073,757400004.0
2006-12-15 02:50:00,1.521,1.52121,1.52051,1.52055,294000000.0
2006-12-15 02:55:00,1.52058,1.52081,1.51973,1.51981,288100001.0
2006-12-15 03:00:00,1.51987,1.52128,1.5198,1.52076,382100001.0
2006-12-15 03:05:00,1.52067,1.52137,1.52044,1.52123,316300000.0
2006-12-15 03:10:00,1.52084,1.52127,1.52053,1.52101,193900000.0
2006-12-15 03:15:00,1.52058,1.52128,1.52053,1.52122,162300000.0
2006-12-15 03:20:00,1.52074,1.5212,1.52074,1.52111,253200001.0
2006-12-15 03:25:00,1.52158,1.52158,1.52078,1.52082,353100000.0
2006-12-15 03:30:00,1.52089,1.52131,1.52053,1.52062,188700001.0
2006-12-15 03:35:00,1.52077,1.52109,1.52045,1.52047,266400000.0
2006-12-15 03:40:00,1.52045,1.52133,1.52037,1.52075,296200000.0
2006-12-15 03:45:00,1.52077,1.52117,1.52075,1.52085,184600001.0
2006-12-15 03:50:00,1.52107,1.52107,1.52023,1.52027,320900000.0
2006-12-15 03:55:00,1.52067,1.5215,1.52019,1.52078,593900000.0
2006-12-15 04:00:00,1.52075,1.52092,1.52004,1.52004,563400000.0
2006-12-15 04:05:00,1.51986,1.52063,1.51965,1.52045,444800001.0
2006-12-15 04:10:00,1.52038,1.52084,1.52021,1.5207,397100001.0
2006-12-15 04:15:00,1.5207,1.52114,1.52057,1.52105,410300001.0
2006-12-15 04:20:00,1.52103,1.52146,1.52068,1.52138,487200002.0
2006-12-15 04:25:00,1.52133,1.52191,1.5213,1.52174,501300000.0
2006-12-15 04:30:00,1.52131,1.52195,1.52117,1.52163,235100001.0
2006-12-15 04:35:00,1.52148,1.52162,1.52077,1.52135,477500001.0
2006-12-15 04:40:00,1.52134,1.52197,1.52112,1.52196,285800002.0
2006-12-15 04:45:00,1.5218,1.52186,1.52112,1.52122,303700001.0
2006-12-15 04:50:00,1.52168,1.52186,1.52128,1.52132,203000000.0
2006-12-15 04:55:00,1.5216,1.52174,1.52091,1.52092,244200000.0
2006-12-15 05:00:00,1.52123,1.52142,1.52096,1.52101,455400001.0
2006-12-15 05:05:00,1.52098,1.52151,1.5204,1.52109,1035000005.0
2006-12-15 05:10:00,1.5211,1.52139,1.52099,1.52106,797900002.0
2006-12-15 05:15:00,1.52116,1.52134,1.52058,1.52059,942000002.0
2006-12-15 05:20:00,1.52053,1.52094,1.52039,1.52046,1131600003.0
2006-12-15 05:25:00,1.52063,1.5208,1.5203,1.52043,1007300003.0
2006-12-15 05:30:00,1.5205,1.5209,1.52031,1.52057,861800003.0
2006-12-15 05:35:00,1.52077,1.52087,1.5202,1.52069,716800002.0
2006-12-15 05:40:00,1.52057,1.52084,1.52035,1.52062,740100001.0
2006-12-15 05:45:00,1.52067,1.52095,1.5204,1.52045,969600004.0
2006-12-15 05:50:00,1.52044,1.52105,1.52044,1.52099,931900001.0
2006-12-15 05:55:00,1.5209,1.521,1.52058,1.52067,713800001.0
2006-12-15 06:00:00,1.52085,1.52096,1.5206,1.52079,847200002.0
2006-12-15 06:05:00,1.52075,1.52101,1.52051,1.52064,1821900004.0
2006-12-15 06:10:00,1.52067,1.52135,1.52057,1.52083,1618600003.0
2006-12-15 06:15:00,1.52085,1.52133,1.52074,1.52093,884200001.0
2006-12-15 06:20:00,1.52093,1.5212,1.52048,1.52058,1494500004.0
2006-12-15 06:25:00,1.52059,1.5209,1.52049,1.52056,1431600004.0
2006-12-15 06:30:00,1.5204,1.52098,1.5204,1.52083,1137100004.0
2006-12-15 06:35:00,1.52054,1.52095,1.52054,1.52077,605300002.0
2006-12-15 06:40:00,1.52075,1.52091,1.52052,1.52079,1015100002.0
2006-12-15 06:45:00,1.52083,1.52108,1.52069,1.52091,1055200004.0
2006-12-15 06:50:00,1.52101,1.52108,1.52055,1.52079,972100002.0
2006-12-15 06:55:00,1.52081,1.5211,1.52073,1.52092,966300001.0
2006-12-15 07:00:00,1.52107,1.52109,1.52022,1.52037,1371400004.0
2006-12-15 07:05:00,1.52052,1.52095,1.52025,1.52047,1002300003.0
2006-12-15 07:10:00,1.52057,1.52098,1.52032,1.52098,1756200003.0
2006-12-15 07:15:00,1.52124,1.52147,1.52069,1.5211,1450300001.0
2006-12-15 07:20:00,1.52115,1.52124,1.5209,1.52107,1777200004.0
2006-12-15 07:25:00,1.52111,1.52142,1.52082,1.52082,1260300000.0
2006-12-15 07:30:00,1.52087,1.5211,1.52071,1.52073,1958400006.0
2006-12-15 07:35:00,1.52072,1.52102,1.5204,1.52053,1406500005.0
2006-12-15 07:40:00,1.5204,1.52056,1.52021,1.52033,1896700003.0
2006-12-15 07:45:00,1.52042,1.52074,1.51991,1.52065,2928600004.0
2006-12-15 07:50:00,1.52068,1.52098,1.51976,1.51977,2654400005.0
2006-12-15 07:55:00,1.51971,1.52014,1.51932,1.51995,2884600003.0
2006-12-15 08:00:00,1.52009,1.52041,1.51959,1.51963,2051600007.0
2006-12-15 08:05:00,1.51931,1.52004,1.51931,1.5197,2383400006.0
2006-12-15 08:10:00,1.51981,1.52017,1.5194,1.5194,1496200003.0
2006-12-15 08:15:00,1.51926,1.51956,1.51914,1.51948,1345700002.0
2006-12-15 08:20:00,1.51947,1.51982,1.51937,1.51969,1948900005.0
2006-12-15 08:25:00,1.51965,1.51965,1.51909,1.51931,2259700006.0
2006-12-15 08:30:00,1.51931,1.51961,1.51901,1.51905,1897100002.0
2006-12-15 08:35:00,1.51916,1.51988,1.51893,1.51983,2130100009.0
2006-12-15 08:40:00,1.51975,1.52043,1.51959,1.52003,2147700007.0
2006-12-15 08:45:00,1.52023,1.52055,1.51991,1.52024,2746500005.0
2006-12-15 08:50:00,1.52037,1.5205,1.51966,1.52014,2939600005.0
2006-12-15 08:55:00,1.52021,1.52066,1.51998,1.52051,2534800008.0
2006-12-15 09:00:00,1.52037,1.5207,1.52,1.5205,2693900007.0
2006-12-15 09:05:00,1.52043,1.52123,1.52002,1.52118,2083400006.0
2006-12-15 09:10:00,1.52133,1.52181,1.52122,1.52141,2327500007.0
2006-12-15 09:15:00,1.52137,1.52138,1.52061,1.52067,2220800004.0
2006-12-15 09:20:00,1.52065,1.52084,1.52013,1.52018,1657100006.0
2006-12-15 09:25:00,1.52024,1.52085,1.52016,1.52044,2265700003.0
2006-12-15 09:30:00,1.52041,1.52115,1.5202,1.52083,2287300002.0
2006-12-15 09:35:00,1.52091,1.52119,1.52042,1.5207,1898600002.0
2006-12-15 09:40:00,1.52071,1.52088,1.5197,1.52005,2104500005.0
2006-12-15 09:45:00,1.52033,1.52205,1.52023,1.52191,2096000003.0
2006-12-15 09:50:00,1.52178,1.522,1.52029,1.52048,2249600006.0
2006-12-15 09:55:00,1.52044,1.52076,1.51981,1.52008,3010800006.0
2006-12-15 10:00:00,1.52012,1.52027,1.51967,1.52014,2430500006.0
2006-12-15 10:05:00,1.51992,1.52077,1.5199,1.52061,2327300005.0
2006-12-15 10:10:00,1.52046,1.52096,1.52034,1.52054,2308500004.0
2006-12-15 10:15:00,1.52064,1.52075,1.52013,1.52055,1899900008.0
2006-12-15 10:20:00,1.52043,1.52106,1.52038,1.5206,2236100004.0
2006-12-15 10:25:00,1.52069,1.521,1.51976,1.51993,2489500004.0
2006-12-15 10:30:00,1.51994,1.52107,1.51967,1.52107,2646400007.0
2006-12-15 10:35:00,1.52119,1.52134,1.51962,1.52006,2462500010.0
2006-12-15 10:40:00,1.51987,1.51987,1.51837,1.51941,2468600007.0
2006-12-15 10:45:00,1.51937,1.51966,1.51816,1.51843,2099100001.0
2006-12-15 10:50:00,1.51851,1.51877,1.51789,1.51817,2083900003.0
2006-12-15 10:55:00,1.51811,1.51819,1.51711,1.51733,2598000004.0
2006-12-15 11:00:00,1.5174,1.51744,1.51621,1.51703,2365600004.0
2006-12-15 11:05:00,1.51716,1.51769,1.51701,1.51711,2196600004.0
2006-12-15 11:10:00,1.51702,1.51737,1.51659,1.51706,2386000007.0
2006-12-15 11:15:00,1.51716,1.51776,1.51699,1.5176,2188500003.0
2006-12-15 11:20:00,1.51758,1.51798,1.517,1.51771,2684100005.0
2006-12-15 11:25:00,1.51772,1.51777,1.51433,1.51482,2432000006.0
2006-12-15 11:30:00,1.51436,1.51509,1.51321,1.51476,2616000008.0
2006-12-15 11:35:00,1.5149,1.51575,1.51431,1.51553,2784200004.0
2006-12-15 11:40:00,1.51557,1.51609,1.51508,1.51592,3304000011.0
2006-12-15 11:45:00,1.51607,1.51628,1.51423,1.51431,2456800006.0
2006-12-15 11:50:00,1.51436,1.51455,1.51352,1.5139,1305200003.0
2006-12-15 11:55:00,1.51407,1.51494,1.51407,1.51475,2305700002.0
2006-12-15 12:00:00,1.51481,1.51553,1.51436,1.51499,2154400004.0
2006-12-15 12:05:00,1.51508,1.5152,1.51449,1.51449,2059700008.0
2006-12-15 12:10:00,1.5143,1.515,1.51409,1.51465,1957200002.0
2006-12-15 12:15:00,1.51425,1.51449,1.51378,1.51416,1789600006.0
2006-12-15 12:20:00,1.5142,1.51603,1.51408,1.51569,2071100002.0
2006-12-15 12:25:00,1.5159,1.51611,1.51531,1.51567,2521100004.0
2006-12-15 12:30:00,1.51572,1.51588,1.51486,1.51504,2446900004.0
2006-12-15 12:35:00,1.5151,1.51524,1.51465,1.51475,2768700005.0
2006-12-15 12:40:00,1.51479,1.51586,1.51476,1.51575,2199000009.0
2006-12-15 12:45:00,1.51595,1.51603,1.51532,1.51548,2356800004.0
2006-12-15 12:50:00,1.51553,1.51591,1.51485,1.51533,1923900005.0
2006-12-15 12:55:00,1.51539,1.51539,1.51454,1.5148,2479900005.0
2006-12-15 13:00:00,1.51487,1.5151,1.51441,1.51458,1650100002.0
2006-12-15 13:05:00,1.51452,1.51505,1.51422,1.51477,1371500004.0
2006-12-15 13:10:00,1.51486,1.51525,1.51458,1.51525,1579500002.0
2006-12-15 13:15:00,1.51518,1.51524,1.51414,1.51442,1337500003.0
2006-12-15 13:20:00,1.51478,1.51515,1.51459,1.51491,1122400003.0
2006-12-15 13:25:00,1.51493,1.51525,1.51485,1.51522,1791800000.0
2006-12-15 13:30:00,1.5151,1.51542,1.51478,1.51523,1941800005.0
2006-12-15 13:35:00,1.51523,1.51581,1.51498,1.51559,1963200005.0
2006-12-15 13:40:00,1.51532,1.51578,1.51488,1.51505,1204600003.0
2006-12-15 13:45:00,1.51513,1.5153,1.51454,1.51458,1846500003.0
2006-12-15 13:50:00,1.51461,1.51576,1.51458,1.51564,1910000006.0
2006-12-15 13:55:00,1.51554,1.51579,1.5153,1.51561,1824100003.0
2006-12-15 14:00:00,1.51557,1.51635,1.51557,1.51616,1889000007.0
2006-12-15 14:05:00,1.51631,1.51662,1.51604,1.51621,1673300003.0
2006-12-15 14:10:00,1.51626,1.51651,1.51601,1.51637,990600001.0
2006-12-15 14:15:00,1.51647,1.51661,1.51603,1.51632,1993000002.0
2006-12-15 14:20:00,1.51639,1.51676,1.51549,1.51563,1909300010.0
2006-12-15 14:25:00,1.51569,1.51615,1.51429,1.51495,1665600003.0
2006-12-15 14:30:00,1.51499,1.51509,1.51376,1.51433,190200000.0
2006-12-15 14:35:00,1.5146,1.51482,1.51416,1.51474,177200001.0
2006-12-15 14:40:00,1.51456,1.5153,1.51446,1.51513,230000000.0
2006-12-15 14:45:00,1.51497,1.51513,1.51431,1.51455,179400000.0
2006-12-15 14:50:00,1.5144,1.51537,1.51429,1.51476,166900000.0
2006-12-15 14:55:00,1.51498,1.51537,1.51489,1.51508,221500002.0
2006-12-15 15:00:00,1.51527,1.51527,1.51407,1.51488,187600000.0
2006-12-15 15:05:00,1.51479,1.51514,1.51386,1.51468,207700001.0
2006-12-15 15:10:00,1.5146,1.51488,1.51436,1.5145,205500001.0
2006-12-15 15:15:00,1.51473,1.51521,1.51441,1.51497,203900001.0
2006-12-15 15:20:00,1.51489,1.5162,1.51489,1.51607,198600000.0
2006-12-15 15:25:00,1.5161,1.51805,1.516,1.5174,180200000.0
2006-12-15 15:30:00,1.51883,1.52288,1.51822,1.52072,232100000.0
2006-12-15 15:35:00,1.52086,1.52124,1.52007,1.52068,204600000.0
2006-12-15 15:40:00,1.52115,1.52137,1.52016,1.52101,181200001.0
2006-12-15 15:45:00,1.52094,1.52152,1.52046,1.52077,224600000.0
2006-12-15 15:50:00,1.52097,1.5216,1.52076,1.52117,173600000.0
2006-12-15 15:55:00,1.52135,1.5224,1.52083,1.52186,223900000.0
2006-12-15 16:00:00,1.52161,1.52217,1.52039,1.52049,145400000.0
2006-12-15 16:05:00,1.5206,1.52176,1.52043,1.52086,197000001.0
2006-12-15 16:10:00,1.52093,1.52126,1.52055,1.52117,196400002.0
2006-12-15 16:15:00,1.5206,1.52146,1.52019,1.52043,167400000.0
2006-12-15 16:20:00,1.52044,1.52226,1.52027,1.52223,202500000.0
2006-12-15 16:25:00,1.52236,1.52311,1.52186,1.52231,200500000.0
2006-12-15 16:30:00,1.52203,1.52236,1.52152,1.52182,235900001.0
2006-12-15 16:35:00,1.52191,1.52229,1.52038,1.52104,218300000.0
2006-12-15 16:40:00,1.5208,1.52155,1.52069,1.52114,194700000.0
2006-12-15 16:45:00,1.52076,1.52154,1.52066,1.5214,190100000.0
2006-12-15 16:50:00,1.52109,1.52109,1.51843,1.51886,181700000.0
2006-12-15 16:55:00,1.51901,1.51938,1.51807,1.51838,168100001.0
2006-12-15 17:00:00,1.51787,1.51862,1.51591,1.51615,181100000.0
2006-12-15 17:05:00,1.51593,1.51593,1.51418,1.51554,171700000.0
2006-12-15 17:10:00,1.51546,1.51569,1.51508,1.5152,177100000.0
2006-12-15 17:15:00,1.5153,1.5153,1.51431,1.51471,156200000.0
2006-12-15 17:20:00,1.51474,1.5154,1.51435,1.51534,201500000.0
2006-12-15 17:25:00,1.51532,1.51566,1.51448,1.51482,211500000.0
2006-12-15 17:30:00,1.51484,1.51484,1.51362,1.51397,191100000.0
2006-12-15 17:35:00,1.51348,1.51431,1.51296,1.51431,212200000.0
2006-12-15 17:40:00,1.51421,1.51565,1.51421,1.51501,234400001.0
2006-12-15 17:45:00,1.51504,1.51547,1.51445,1.51508,197600000.0
2006-12-15 17:50:00,1.51533,1.51664,1.51469,1.51614,149300000.0
2006-12-15 17:55:00,1.5163,1.51674,1.51584,1.51637,200200000.0
2006-12-15 18:00:00,1.51666,1.51695,1.51606,1.51633,178700000.0
2006-12-15 18:05:00,1.51636,1.51636,1.51538,1.51608,187800000.0
2006-12-15 18:10:00,1.51639,1.51664,1.5157,1.51615,181200000.0
2006-12-15 18:15:00,1.51599,1.51643,1.51594,1.5161,184300000.0
2006-12-15 18:20:00,1.51616,1.51629,1.51579,1.51588,205000001.0
2006-12-15 18:25:00,1.51601,1.51603,1.5148,1.51502,181900000.0
2006-12-15 18:30:00,1.51506,1.51559,1.51478,1.51559,175200000.0
2006-12-15 18:35:00,1.51566,1.51596,1.51545,1.51563,219900000.0
2006-12-15 18:40:00,1.51555,1.51607,1.51537,1.51576,175000000.0
2006-12-15 18:45:00,1.51604,1.51612,1.51552,1.51562,176100000.0
2006-12-15 18:50:00,1.51571,1.51625,1.51539,1.51579,179500000.0
2006-12-15 18:55:00,1.51552,1.5157,1.51492,1.51531,158500000.0
2006-12-15 19:00:00,1.51521,1.51521,1.51351,1.51377,203500001.0
2006-12-15 19:05:00,1.51396,1.51433,1.51377,1.51381,245100003.0
2006-12-15 19:10:00,1.51405,1.51427,1.51328,1.51362,204200001.0
2006-12-15 19:15:00,1.51354,1.5144,1.51338,1.51427,186600000.0
2006-12-15 19:20:00,1.51432,1.51468,1.51405,1.51424,204600000.0
2006-12-15 19:25:00,1.5143,1.51432,1.51352,1.5136,193700001.0
2006-12-15 19:30:00,1.51357,1.51357,1.51265,1.51326,182500000.0
2006-12-15 19:35:00,1.51325,1.51396,1.51285,1.51389,225900000.0
2006-12-15 19:40:00,1.51385,1.51439,1.5134,1.51364,182700000.0
2006-12-15 19:45:00,1.51339,1.51374,1.51285,1.51343,189600001.0
2006-12-15 19:50:00,1.51364,1.51381,1.51326,1.51371,183800000.0
2006-12-15 19:55:00,1.51361,1.51422,1.51361,1.51413,169000000.0
2006-12-15 20:00:00,1.51442,1.51467,1.5139,1.51395,164900000.0
2006-12-15 20:05:00,1.51391,1.51428,1.51361,1.51361,159900000.0
2006-12-15 20:10:00,1.51328,1.51403,1.51308,1.51376,203400001.0
2006-12-15 20:15:00,1.51389,1.51426,1.51373,1.51415,235600001.0
2006-12-15 20:20:00,1.51408,1.51416,1.51285,1.51285,177200001.0
2006-12-15 20:25:00,1.51335,1.51347,1.51253,1.51339,246300000.0
2006-12-15 20:30:00,1.51365,1.51478,1.51362,1.51443,176500001.0
2006-12-15 20:35:00,1.51433,1.51461,1.51402,1.51442,225200000.0
2006-12-15 20:40:00,1.51455,1.51493,1.51432,1.51458,205200001.0
2006-12-15 20:45:00,1.51442,1.51496,1.51419,1.51445,214100000.0
2006-12-15 20:50:00,1.51449,1.51491,1.51434,1.5146,169600000.0
2006-12-15 20:55:00,1.51459,1.5148,1.51445,1.51477,176900001.0
2006-12-15 21:00:00,1.51469,1.51501,1.51438,1.5148,163000000.0
2006-12-15 21:05:00,1.5146,1.51494,1.51391,1.51409,197800000.0
2006-12-15 21:10:00,1.51408,1.51428,1.51366,1.51367,204100001.0
2006-12-15 21:15:00,1.51366,1.51426,1.51354,1.51366,187200000.0
2006-12-15 21:20:00,1.51372,1.51407,1.51317,1.51327,203700000.0
2006-12-15 21:25:00,1.51332,1.51369,1.51298,1.51313,179900000.0
2006-12-15 21:30:00,1.51314,1.51322,1.51272,1.51305,153700000.0
2006-12-15 21:35:00,1.51304,1.5134,1.51279,1.51315,170700000.0
2006-12-15 21:40:00,1.51303,1.51353,1.51294,1.51337,195900002.0
2006-12-15 21:45:00,1.51331,1.5143,1.51331,1.51408,147500000.0
2006-12-15 21:50:00,1.51411,1.5144,1.51387,1.51414,221100001.0
2006-12-15 21:55:00,1.51421,1.51447,1.51368,1.51419,244100001.0
2006-12-15 22:00:00,1.51424,1.51424,1.5135,1.51373,164900000.0
2006-12-15 22:05:00,1.51382,1.51425,1.51348,1.51401,195500001.0
2006-12-15 22:10:00,1.51438,1.51443,1.51385,1.5139,188500000.0
2006-12-15 22:15:00,1.51396,1.51421,1.51382,1.5139,178500000.0
2006-12-15 22:20:00,1.51396,1.51403,1.51321,1.51347,187300000.0
2006-12-15 22:25:00,1.51356,1.51408,1.51348,1.51355,196600000.0
2006-12-15 22:30:00,1.51361,1.51412,1.51303,1.51346,235800001.0
2006-12-15 22:35:00,1.51368,1.51377,1.51291,1.51344,198800000.0
2006-12-15 22:40:00,1.51355,1.51389,1.5132,1.51365,238000000.0
2006-12-15 22:45:00,1.51369,1.51412,1.51321,1.51397,165500000.0
2006-12-15 22:50:00,1.51403,1.51404,1.51325,1.51349,179000000.0
2006-12-15 22:55:00,1.51365,1.51404,1.5134,1.51392,212800002.0
2006-12-15 23:00:00,1.51383,1.51383,1.51321,1.51371,195700000.0
2006-12-15 23:05:00,1.5136,1.5136,1.51296,1.51305,149000000.0
2006-12-15 23:10:00,1.51294,1.51358,1.51279,1.51342,215600001.0
2006-12-15 23:15:00,1.51324,1.51388,1.51281,1.5136,195200001.0
2006-12-15 23:20:00,1.51378,1.51409,1.51334,1.51366,186300001.0
2006-12-15 23:25:00,1.5138,1.51406,1.51343,1.51354,217000000.0
2006-12-15 23:30:00,1.51345,1.51398,1.51343,1.51348,188700000.0
2006-12-15 23:35:00,1.51374,1.51374,1.51344,1.51356,204400002.0
2006-12-15 23:40:00,1.51385,1.51385,1.51309,1.5137,169000000.0
2006-12-15 23:45:00,1.51369,1.51441,1.51359,1.51418,214100000.0
2006-12-15 23:50:00,1.51416,1.51431,1.5133,1.5133,169400000.0
2006-12-15 23:55:00,1.51377,1.51424,1.51366,1.51397,156000000.0
2006-12-18 00:00:00,1.5143,1.5143,1.5139,1.5142,134400000.0
2006-12-18 00:05:00,1.514,1.5142,1.514,1.5142,134400000.0
2006-12-18 00:10:00,1.5143,1.5143,1.51362,1.51394,183800001.0
2006-12-18 00:15:00,1.51405,1.51432,1.51376,1.51432,177000000.0
2006-12-18 00:20:00,1.51438,1.51452,1.5138,1.51439,185200000.0
2006-12-18 00:25:00,1.51443,1.51477,1.51423,1.51454,209700000.0
2006-12-18 00:30:00,1.51424,1.51475,1.51424,1.51442,158800000.0
2006-12-18 00:35:00,1.51475,1.51475,1.51394,1.51412,193100000.0
2006-12-18 00:40:00,1.51416,1.51433,1.51355,1.5143,159400000.0
2006-12-18 00:45:00,1.51424,1.51439,1.51409,1.51433,232200001.0
2006-12-18 00:50:00,1.51435,1.51454,1.5138,1.5143,177000000.0
2006-12-18 00:55:00,1.51423,1.5143,1.51391,1.5143,220500001.0
2006-12-18 01:00:00,1.51423,1.51434,1.51367,1.51398,193900001.0
2006-12-18 01:05:00,1.51409,1.5143,1.51386,1.51416,191100001.0
2006-12-18 01:10:00,1.51421,1.51442,1.51386,1.51435,151800000.0
2006-12-18 01:15:00,1.51439,1.51453,1.51407,1.51432,197100000.0
2006-12-18 01:20:00,1.5145,1.51469,1.51409,1.51444,188700000.0
2006-12-18 01:25:00,1.5144,1.51471,1.51413,1.51443,188300000.0
2006-12-18 01:30:00,1.51471,1.51471,1.51407,1.51442,140600000.0
2006-12-18 01:35:00,1.51429,1.51443,1.51379,1.51428,132900000.0
2006-12-18 01:40:00,1.51409,1.51442,1.51384,1.51425,159700000.0
2006-12-18 01:45:00,1.51439,1.51465,1.5139,1.51435,195800000.0
2006-12-18 01:50:00,1.51429,1.51443,1.51394,1.51413,200900001.0
2006-12-18 01:55:00,1.51411,1.5145,1.51392,1.51431,234200000.0
2006-12-18 02:00:00,1.51407,1.51465,1.51374,1.51445,341800001.0
2006-12-18 02:05:00,1.51442,1.5146,1.51415,1.51447,633000002.0
2006-12-18 02:10:00,1.51418,1.51455,1.51404,1.51443,433800002.0
2006-12-18 02:15:00,1.51425,1.5147,1.51389,1.51418,613900003.0
2006-12-18 02:20:00,1.51418,1.51466,1.51396,1.5142,196700000.0
2006-12-18 02:25:00,1.51407,1.51458,1.51369,1.51454,424200003.0
2006-12-18 02:30:00,1.51462,1.51465,1.51407,1.51446,441900002.0
2006-12-18 02:35:00,1.51454,1.51469,1.51421,1.51447,261400000.0
2006-12-18 02:40:00,1.51454,1.51477,1.51445,1.51477,185400000.0
2006-12-18 02:45:00,1.51422,1.5145,1.51377,1.51405,534900000.0
2006-12-18 02:50:00,1.51444,1.51526,1.51397,1.51506,277300001.0
2006-12-18 02:55:00,1.5151,1.51521,1.51466,1.51475,275500002.0
2006-12-18 03:00:00,1.5147,1.51531,1.51457,1.51492,321800001.0
2006-12-18 03:05:00,1.51474,1.51522,1.5146,1.51505,336100002.0
2006-12-18 03:10:00,1.51456,1.51507,1.5142,1.51478,195400000.0
2006-12-18 03:15:00,1.51451,1.51495,1.51414,1.51465,194200000.0
2006-12-18 03:20:00,1.51446,1.51502,1.5143,1.51431,264100000.0
2006-12-18 03:25:00,1.51484,1.51486,1.51442,1.51448,358200001.0
2006-12-18 03:30:00,1.51465,1.5153,1.51438,1.51473,224600001.0
2006-12-18 03:35:00,1.51487,1.51524,1.51462,1.51469,317000000.0
2006-12-18 03:40:00,1.51448,1.51512,1.51438,1.51491,333200000.0
2006-12-18 03:45:00,1.515,1.51523,1.51459,1.51478,188000000.0
2006-12-18 03:50:00,1.51495,1.51503,1.5141,1.51433,344200001.0
2006-12-18 03:55:00,1.51468,1.51523,1.51431,1.51495,637300001.0
2006-12-18 04:00:00,1.51491,1.51507,1.51413,1.51464,545500001.0
2006-12-18 04:05:00,1.51462,1.51537,1.51433,1.5146,456700001.0
2006-12-18 04:10:00,1.51453,1.51459,1.51403,1.51423,396200002.0
2006-12-18 04:15:00,1.51422,1.51477,1.51411,1.51414,452400001.0
2006-12-18 04:20:00,1.51412,1.5146,1.51399,1.51414,472000001.0
2006-12-18 04:25:00,1.51415,1.51462,1.51394,1.51446,580100004.0
2006-12-18 04:30:00,1.5142,1.51486,1.51419,1.51484,255100000.0
2006-12-18 04:35:00,1.51473,1.51502,1.51406,1.51453,422700000.0
2006-12-18 04:40:00,1.51443,1.51507,1.51436,1.51499,209800000.0
2006-12-18 04:45:00,1.51471,1.51479,1.51422,1.51437,276400000.0
2006-12-18 04:50:00,1.51471,1.51497,1.51428,1.5144,210300001.0
2006-12-18 04:55:00,1.51479,1.51509,1.51445,1.51483,260100000.0
2006-12-18 05:00:00,1.51533,1.51533,1.51493,1.51496,453000000.0
2006-12-18 05:05:00,1.51501,1.51531,1.51481,1.51485,1058500002.0
2006-12-18 05:10:00,1.51487,1.51506,1.51479,1.51483,1027400005.0
2006-12-18 05:15:00,1.51496,1.51522,1.51479,1.51489,911600001.0
2006-12-18 05:20:00,1.51491,1.51521,1.51464,1.5149,1076400002.0
2006-12-18 05:25:00,1.51515,1.51539,1.51471,1.51489,1057700002.0
2006-12-18 05:30:00,1.51486,1.51529,1.51466,1.51495,883100003.0
2006-12-18 05:35:00,1.51515,1.51522,1.51481,1.51497,765200002.0
2006-12-18 05:40:00,1.51474,1.51526,1.51463,1.51505,777600000.0
2006-12-18 05:45:00,1.51512,1.51537,1.51481,1.51483,1009700003.0
2006-12-18 05:50:00,1.51485,1.51524,1.51478,1.51512,975300002.0
2006-12-18 05:55:00,1.515,1.5152,1.51467,1.5148,765600001.0
2006-12-18 06:00:00,1.5148,1.51492,1.51453,1.51472,821900003.0
2006-12-18 06:05:00,1.51473,1.51498,1.51435,1.51464,1613200005.0
2006-12-18 06:10:00,1.51475,1.51505,1.5146,1.51472,1647100003.0
2006-12-18 06:15:00,1.51472,1.51492,1.51452,1.51473,971200003.0
2006-12-18 06:20:00,1.51471,1.51489,1.51429,1.51435,1340400001.0
2006-12-18 06:25:00,1.5144,1.51498,1.5143,1.51475,1379800005.0
2006-12-18 06:30:00,1.5146,1.51522,1.5146,1.51496,987500001.0
2006-12-18 06:35:00,1.51484,1.515,1.51453,1.5148,609600001.0
2006-12-18 06:40:00,1.51465,1.51476,1.5144,1.51469,1050900001.0
2006-12-18 06:45:00,1.51477,1.51539,1.51468,1.51511,1050900004.0
2006-12-18 06:50:00,1.51502,1.51522,1.51463,1.5148,983200001.0
2006-12-18 06:55:00,1.51478,1.51503,1.51456,1.51462,994600003.0
2006-12-18 07:00:00,1.51488,1.51511,1.51462,1.5149,1219800002.0
2006-12-18 07:05:00,1.5151,1.5151,1.51465,1.51489,1009700003.0
2006-12-18 07:10:00,1.515,1.51504,1.51469,1.51477,1879300005.0
2006-12-18 07:15:00,1.51497,1.51516,1.51469,1.51494,1402500001.0
2006-12-18 07:20:00,1.51497,1.51513,1.51473,1.51492,1802800005.0
2006-12-18 07:25:00,1.51499,1.51531,1.51488,1.51506,1260800001.0
2006-12-18 07:30:00,1.51513,1.51542,1.51471,1.51472,1870700002.0
2006-12-18 07:35:00,1.51469,1.51547,1.51454,1.51547,1269600001.0
2006-12-18 07:40:00,1.51554,1.51593,1.51544,1.51565,1916300008.0
2006-12-18 07:45:00,1.51565,1.5157,1.51519,1.51533,2906100006.0
2006-12-18 07:50:00,1.51553,1.51636,1.51546,1.51628,2494300002.0
2006-12-18 07:55:00,1.51623,1.51673,1.51605,1.51655,2881100010.0
2006-12-18 08:00:00,1.51665,1.51715,1.5164,1.51687,2031700007.0
2006-12-18 08:05:00,1.51691,1.51707,1.51657,1.51665,2390400004.0
2006-12-18 08:10:00,1.51669,1.51691,1.51592,1.51622,1576400002.0
2006-12-18 08:15:00,1.51615,1.51693,1.51615,1.5169,1297600003.0
2006-12-18 08:20:00,1.517,1.51719,1.51677,1.51679,1830100004.0
2006-12-18 08:25:00,1.51692,1.51705,1.51665,1.51689,2178200005.0
2006-12-18 08:30:00,1.51703,1.5174,1.51649,1.51649,1943700004.0
2006-12-18 08:35:00,1.51645,1.51743,1.51645,1.51724,2164500008.0
2006-12-18 08:40:00,1.51706,1.51748,1.51671,1.51725,2042500001.0
2006-12-18 08:45:00,1.51727,1.51742,1.51654,1.51656,2679100007.0
2006-12-18 08:50:00,1.51683,1.51707,1.51652,1.5166,3033000011.0
2006-12-18 08:55:00,1.51667,1.51667,1.51546,1.51547,2549300010.0
2006-12-18 09:00:00,1.51542,1.5157,1.51527,1.5155,2792000004.0
2006-12-18 09:05:00,1.51548,1.51604,1.51537,1.51584,2192100002.0
2006-12-18 09:10:00,1.51574,1.51649,1.5155,1.51646,2314700005.0
2006-12-18 09:15:00,1.51638,1.51696,1.51628,1.51665,2149500002.0
2006-12-18 09:20:00,1.51661,1.51696,1.51651,1.51657,1572300003.0
2006-12-18 09:25:00,1.51666,1.51722,1.51647,1.51698,2234500005.0
2006-12-18 09:30:00,1.51707,1.51723,1.51641,1.5168,2257600005.0
2006-12-18 09:35:00,1.51686,1.51706,1.5164,1.51672,1889300006.0
2006-12-18 09:40:00,1.51663,1.51733,1.51661,1.51723,2209400004.0
2006-12-18 09:45:00,1.51754,1.51773,1.51678,1.51716,2239800003.0
2006-12-18 09:50:00,1.51701,1.51714,1.51589,1.51613,2299200008.0
2006-12-18 09:55:00,1.51606,1.51623,1.51577,1.51612,3051900010.0
2006-12-18 10:00:00,1.51578,1.51606,1.5147,1.51589,2359200006.0
2006-12-18 10:05:00,1.51566,1.51611,1.5155,1.51595,2557800007.0
2006-12-18 10:10:00,1.51603,1.51661,1.51559,1.51626,2368700006.0
2006-12-18 10:15:00,1.51628,1.51721,1.51616,1.51686,1925000008.0
2006-12-18 10:20:00,1.51693,1.51723,1.51639,1.51642,2316600005.0
2006-12-18 10:25:00,1.51645,1.51669,1.51591,1.51606,2559700011.0
2006-12-18 10:30:00,1.51617,1.51637,1.51555,1.51608,2729500007.0
2006-12-18 10:35:00,1.51576,1.51618,1.51508,1.51618,2393000003.0
2006-12-18 10:40:00,1.51622,1.51686,1.51588,1.51611,2385300002.0
2006-12-18 10:45:00,1.51593,1.51643,1.5156,1.51628,2089200005.0
2006-12-18 10:50:00,1.51633,1.51648,1.51579,1.51603,2286100004.0
2006-12-18 10:55:00,1.51607,1.51624,1.51554,1.51588,2571700003.0
2006-12-18 11:00:00,1.51576,1.51597,1.51523,1.51561,2500200007.0
2006-12-18 11:05:00,1.51566,1.51566,1.51459,1.5146,2199400004.0
2006-12-18 11:10:00,1.51459,1.515,1.51453,1.51479,2371600004.0
2006-12-18 11:15:00,1.51482,1.51535,1.51473,1.51504,2071500005.0
2006-12-18 11:20:00,1.51491,1.51523,1.51464,1.51511,2759700006.0
2006-12-18 11:25:00,1.51508,1.51527,1.51464,1.51503,2366500006.0
2006-12-18 11:30:00,1.51503,1.51513,1.51472,1.5148,2599900010.0
2006-12-18 11:35:00,1.51506,1.51534,1.51454,1.51463,2791600008.0
2006-12-18 11:40:00,1.51471,1.51519,1.51463,1.51467,3088300005.0
2006-12-18 11:45:00,1.51472,1.51544,1.51446,1.51499,2606600002.0
2006-12-18 11:50:00,1.51496,1.5165,1.51487,1.51631,1359100005.0
2006-12-18 11:55:00,1.51648,1.51663,1.51594,1.51594,2320800005.0
2006-12-18 12:00:00,1.51599,1.51653,1.51572,1.51618,2099400007.0
2006-12-18 12:05:00,1.51624,1.51633,1.51592,1.51612,2025000003.0
2006-12-18 12:10:00,1.51604,1.51646,1.51571,1.51642,1982200007.0
2006-12-18 12:15:00,1.51628,1.51646,1.51554,1.51566,1652800004.0
2006-12-18 12:20:00,1.51572,1.51631,1.51567,1.51588,2205400002.0
2006-12-18 12:25:00,1.51602,1.51615,1.51573,1.51602,2527500008.0
2006-12-18 12:30:00,1.51618,1.51636,1.51508,1.51511,2508900008.0
2006-12-18 12:35:00,1.51524,1.51541,1.51465,1.51477,2646600005.0
2006-12-18 12:40:00,1.51466,1.51539,1.51448,1.51521,2027600002.0
2006-12-18 12:45:00,1.51522,1.51522,1.51451,1.51479,2196700007.0
2006-12-18 12:50:00,1.51469,1.51524,1.51439,1.51519,1946500005.0
2006-12-18 12:55:00,1.51521,1.51577,1.51484,1.51564,2517300007.0
2006-12-18 13:00:00,1.51564,1.51583,1.51536,1.51557,1752600006.0
2006-12-18 13:05:00,1.51558,1.51562,1.51501,1.51526,1326200004.0
2006-12-18 13:10:00,1.51525,1.51538,1.51486,1.51521,1566700003.0
2006-12-18 13:15:00,1.5153,1.51534,1.51329,1.51367,1265200004.0
2006-12-18 13:20:00,1.51353,1.51369,1.51312,1.51317,1107900001.0
2006-12-18 13:25:00,1.51319,1.51343,1.51159,1.51197,1729400003.0
2006-12-18 13:30:00,1.51209,1.51229,1.51081,1.51105,1982100002.0
2006-12-18 13:35:00,1.51114,1.512,1.51097,1.5116,1942700005.0
2006-12-18 13:40:00,1.51159,1.5128,1.51159,1.51232,1276900004.0
2006-12-18 13:45:00,1.51231,1.51257,1.51179,1.5123,1955500005.0
2006-12-18 13:50:00,1.51213,1.51251,1.51202,1.51234,1824300004.0
2006-12-18 13:55:00,1.51236,1.51289,1.51208,1.5126,1640900004.0
2006-12-18 14:00:00,1.51225,1.51284,1.51202,1.51266,1922300003.0
2006-12-18 14:05:00,1.51269,1.51295,1.51239,1.51268,1612200002.0
2006-12-18 14:10:00,1.51276,1.51297,1.51217,1.51217,1047900001.0
2006-12-18 14:15:00,1.5121,1.51241,1.51157,1.51222,1956900003.0
2006-12-18 14:20:00,1.51219,1.51316,1.51214,1.51283,1939600004.0
2006-12-18 14:25:00,1.51291,1.5131,1.51246,1.51301,1628600001.0
2006-12-18 14:30:00,1.51308,1.51379,1.51265,1.51374,167000000.0
2006-12-18 14:35:00,1.51368,1.51368,1.51239,1.51286,221300002.0
2006-12-18 14:40:00,1.51288,1.51322,1.51251,1.51322,243100000.0
2006-12-18 14:45:00,1.5132,1.51351,1.51305,1.51334,185300001.0
2006-12-18 14:50:00,1.51323,1.51351,1.51127,1.5114,171000000.0
2006-12-18 14:55:00,1.51177,1.51204,1.51142,1.51157,184800000.0
2006-12-18 15:00:00,1.51162,1.512,1.51077,1.51121,213400000.0
2006-12-18 15:05:00,1.51138,1.51218,1.51127,1.5115,183600001.0
2006-12-18 15:10:00,1.51176,1.51187,1.51065,1.51066,187100000.0
2006-12-18 15:15:00,1.51084,1.51124,1.51044,1.51098,170800000.0
2006-12-18 15:20:00,1.51096,1.51213,1.51096,1.51202,167900000.0
2006-12-18 15:25:00,1.51186,1.51214,1.51156,1.51167,200000002.0
2006-12-18 15:30:00,1.51177,1.51258,1.51148,1.51211,202300002.0
2006-12-18 15:35:00,1.5119,1.51279,1.51172,1.51232,205100000.0
2006-12-18 15:40:00,1.51261,1.51279,1.51195,1.51234,202900000.0
2006-12-18 15:45:00,1.51212,1.51287,1.51189,1.51257,202500000.0
2006-12-18 15:50:00,1.51242,1.51261,1.51126,1.51129,206100000.0
2006-12-18 15:55:00,1.51148,1.5115,1.51088,1.51126,162700000.0
2006-12-18 16:00:00,1.51115,1.51226,1.51115,1.51177,186100000.0
2006-12-18 16:05:00,1.51171,1.51205,1.51133,1.51144,238900002.0
2006-12-18 16:10:00,1.51155,1.51188,1.51139,1.51176,172400000.0
2006-12-18 16:15:00,1.5115,1.51164,1.5112,1.51132,175200000.0
2006-12-18 16:20:00,1.51125,1.51195,1.51105,1.51161,187900000.0
2006-12-18 16:25:00,1.51175,1.51203,1.51126,1.51168,210600000.0
2006-12-18 16:30:00,1.51173,1.51226,1.51169,1.51192,199800001.0
2006-12-18 16:35:00,1.51198,1.51215,1.51166,1.51197,184400000.0
2006-12-18 16:40:00,1.51174,1.51214,1.51128,1.51214,187300001.0
2006-12-18 16:45:00,1.51201,1.51263,1.51194,1.51231,211900000.0
2006-12-18 16:50:00,1.51241,1.51241,1.51175,1.51208,246400000.0
2006-12-18 16:55:00,1.51214,1.51214,1.51099,1.51184,174600001.0
2006-12-18 17:00:00,1.51134,1.5125,1.51134,1.51172,206200001.0
2006-12-18 17:05:00,1.51152,1.51168,1.51021,1.51094,217000001.0
2006-12-18 17:10:00,1.51079,1.5111,1.51024,1.51029,199000000.0
2006-12-18 17:15:00,1.5104,1.51124,1.50963,1.51082,205700001.0
2006-12-18 17:20:00,1.51076,1.5109,1.50998,1.51052,209900000.0
2006-12-18 17:25:00,1.51038,1.5109,1.50969,1.51004,208600000.0
2006-12-18 17:30:00,1.51,1.51083,1.50943,1.51077,197800000.0
2006-12-18 17:35:00,1.5107,1.51123,1.51057,1.51107,204600000.0
2006-12-18 17:40:00,1.51099,1.51137,1.51046,1.51046,183400000.0
2006-12-18 17:45:00,1.51063,1.51117,1.51043,1.51108,232900001.0
2006-12-18 17:50:00,1.51114,1.51127,1.5102,1.51073,160100000.0
2006-12-18 17:55:00,1.51089,1.51135,1.51043,1.51116,236400001.0
2006-12-18 18:00:00,1.51143,1.51143,1.51045,1.51054,262200000.0
2006-12-18 18:05:00,1.51073,1.51084,1.51001,1.51066,204600000.0
2006-12-18 18:10:00,1.51065,1.51103,1.51026,1.51087,187800001.0
2006-12-18 18:15:00,1.51066,1.51111,1.51057,1.51097,199100000.0
2006-12-18 18:20:00,1.51091,1.51171,1.51076,1.51148,150400000.0
2006-12-18 18:25:00,1.51178,1.51187,1.51137,1.5118,243300002.0
2006-12-18 18:30:00,1.51181,1.51212,1.51137,1.51171,226500000.0
2006-12-18 18:35:00,1.51157,1.51187,1.51141,1.51171,220100000.0
2006-12-18 18:40:00,1.51162,1.51181,1.51132,1.51156,197900001.0
2006-12-18 18:45:00,1.51172,1.5122,1.51151,1.51173,209400001.0
2006-12-18 18:50:00,1.51188,1.51222,1.51134,1.51183,197400000.0
2006-12-18 18:55:00,1.51167,1.51297,1.51167,1.51247,187900000.0
2006-12-18 19:00:00,1.51246,1.51293,1.51218,1.51242,184000001.0
2006-12-18 19:05:00,1.51245,1.51276,1.51219,1.51269,207700001.0
2006-12-18 19:10:00,1.51282,1.51307,1.51242,1.51307,188200000.0
2006-12-18 19:15:00,1.51292,1.51337,1.51277,1.51332,201900001.0
2006-12-18 19:20:00,1.51334,1.51334,1.51247,1.51295,199900000.0
2006-12-18 19:25:00,1.51306,1.51316,1.51259,1.51304,177000000.0
2006-12-18 19:30:00,1.51312,1.51372,1.51292,1.51364,214500001.0
2006-12-18 19:35:00,1.51369,1.51391,1.51333,1.51385,177900000.0
2006-12-18 19:40:00,1.51368,1.51381,1.51309,1.51356,211300001.0
2006-12-18 19:45:00,1.51352,1.51385,1.51316,1.51338,212700000.0
2006-12-18 19:50:00,1.51352,1.51352,1.51287,1.51315,167800000.0
2006-12-18 19:55:00,1.51309,1.51328,1.51287,1.51304,158900000.0
2006-12-18 20:00:00,1.5132,1.51362,1.51294,1.51331,199300001.0
2006-12-18 20:05:00,1.51315,1.51376,1.51312,1.51375,134600000.0
2006-12-18 20:10:00,1.51345,1.51392,1.51312,1.51385,188300000.0
2006-12-18 20:15:00,1.51392,1.51451,1.51379,1.5142,197100000.0
2006-12-18 20:20:00,1.51423,1.51457,1.51399,1.51432,178500000.0
2006-12-18 20:25:00,1.51462,1.51479,1.51417,1.51458,207900000.0
2006-12-18 20:30:00,1.51464,1.51464,1.51376,1.51419,175300001.0
2006-12-18 20:35:00,1.51414,1.51452,1.51388,1.51395,236100001.0
2006-12-18 20:40:00,1.51401,1.51434,1.51364,1.51392,212000000.0
2006-12-18 20:45:00,1.51378,1.51431,1.51378,1.51416,204700001.0
2006-12-18 20:50:00,1.51408,1.51422,1.51371,1.51406,202700000.0
2006-12-18 20:55:00,1.51419,1.51442,1.51403,1.51403,204700000.0
2006-12-18 21:00:00,1.51381,1.51413,1.51352,1.51392,171000000.0
2006-12-18 21:05:00,1.51372,1.51405,1.51357,1.51375,209400001.0
2006-12-18 21:10:00,1.51378,1.514,1.51352,1.51374,198600000.0
2006-12-18 21:15:00,1.51371,1.51417,1.51341,1.51357,171500000.0
2006-12-18 21:20:00,1.51363,1.51419,1.51352,1.51387,220400000.0
2006-12-18 21:25:00,1.51384,1.51407,1.51329,1.51404,184800002.0
2006-12-18 21:30:00,1.51408,1.51408,1.51356,1.51376,177300001.0
2006-12-18 21:35:00,1.5138,1.51421,1.51356,1.51395,180500000.0
2006-12-18 21:40:00,1.5139,1.51441,1.51361,1.51414,186900001.0
2006-12-18 21:45:00,1.51418,1.51474,1.51405,1.5147,226600001.0
2006-12-18 21:50:00,1.51483,1.51505,1.51457,1.51478,234600002.0
2006-12-18 21:55:00,1.51483,1.51597,1.51482,1.51572,182900000.0
2006-12-18 22:00:00,1.5156,1.51571,1.51486,1.51505,189200000.0
2006-12-18 22:05:00,1.51511,1.51543,1.51485,1.51526,164900000.0
2006-12-18 22:10:00,1.51536,1.51588,1.51528,1.51549,190200001.0
2006-12-18 22:15:00,1.51556,1.51597,1.51545,1.51586,201700000.0
2006-12-18 22:20:00,1.51592,1.51594,1.51544,1.51576,178700000.0
2006-12-18 22:25:00,1.5156,1.51624,1.51544,1.51614,193600000.0
2006-12-18 22:30:00,1.51608,1.51623,1.51537,1.51557,224700001.0
2006-12-18 22:35:00,1.51572,1.51576,1.51495,1.51563,225200000.0
2006-12-18 22:40:00,1.51572,1.51584,1.51537,1.51572,174200000.0
2006-12-18 22:45:00,1.51569,1.51584,1.51526,1.51548,166800000.0
2006-12-18 22:50:00,1.51567,1.51579,1.51529,1.51542,167400000.0
2006-12-18 22:55:00,1.51562,1.51586,1.5154,1.51586,193600000.0
2006-12-18 23:00:00,1.51576,1.5162,1.5156,1.51569,157400000.0
2006-12-18 23:05:00,1.51561,1.51593,1.51538,1.51569,226700001.0
2006-12-18 23:10:00,1.51563,1.51591,1.51479,1.51547,195700000.0
2006-12-18 23:15:00,1.51551,1.51574,1.515,1.51546,196400000.0
2006-12-18 23:20:00,1.51552,1.51571,1.51496,1.51558,207900003.0
2006-12-18 23:25:00,1.51571,1.51588,1.51525,1.51564,198800000.0
2006-12-18 23:30:00,1.51552,1.51593,1.51543,1.51567,205900000.0
2006-12-18 23:35:00,1.51594,1.51613,1.51563,1.51578,183100000.0
2006-12-18 23:40:00,1.51609,1.51611,1.51528,1.51573,241100000.0
2006-12-18 23:45:00,1.51549,1.51601,1.51522,1.51573,248800001.0
2006-12-18 23:50:00,1.5157,1.51595,1.51516,1.51516,187400000.0
2006-12-18 23:55:00,1.51558,1.51589,1.51484,1.51484,262500001.0
2006-12-19 00:00:00,1.51497,1.51502,1.51453,1.51483,268100001.0
2006-12-19 00:05:00,1.51496,1.51542,1.51485,1.51521,178800000.0
2006-12-19 00:10:00,1.51533,1.5154,1.51474,1.51524,165800000.0
2006-12-19 00:15:00,1.51489,1.51559,1.51485,1.51553,172800001.0
2006-12-19 00:20:00,1.51558,1.51597,1.51506,1.51597,202100001.0
2006-12-19 00:25:00,1.5159,1.51611,1.51567,1.51579,215000000.0
2006-12-19 00:30:00,1.51558,1.51609,1.51537,1.51537,151500000.0
2006-12-19 00:35:00,1.51581,1.51591,1.51541,1.51552,158400000.0
2006-12-19 00:40:00,1.51563,1.51566,1.51502,1.51563,201400002.0
2006-12-19 00:45:00,1.51563,1.51576,1.51525,1.51544,214500001.0
2006-12-19 00:50:00,1.51539,1.51557,1.51505,1.51543,170600001.0
2006-12-19 00:55:00,1.51541,1.51578,1.51508,1.51578,179600001.0
2006-12-19 01:00:00,1.51567,1.5158,1.5153,1.51564,211200000.0
2006-12-19 01:05:00,1.51571,1.51581,1.5152,1.51536,192200001.0
2006-12-19 01:10:00,1.5153,1.51558,1.51487,1.51542,196600002.0
2006-12-19 01:15:00,1.51546,1.51556,1.51513,1.51552,171800000.0
2006-12-19 01:20:00,1.51546,1.51546,1.51487,1.5151,207500000.0
2006-12-19 01:25:00,1.51493,1.51527,1.51466,1.51525,142300000.0
2006-12-19 01:30:00,1.51522,1.51522,1.51461,1.51475,207800000.0
2006-12-19 01:35:00,1.5148,1.515,1.51407,1.5146,195400000.0
2006-12-19 01:40:00,1.51458,1.51475,1.51405,1.51467,187600001.0
2006-12-19 01:45:00,1.51465,1.51532,1.51454,1.515,172100000.0
2006-12-19 01:50:00,1.51495,1.51513,1.51461,1.51489,200600000.0
2006-12-19 01:55:00,1.51488,1.51521,1.51451,1.51481,193600000.0
2006-12-19 02:00:00,1.51465,1.51507,1.51439,1.51469,321200001.0
2006-12-19 02:05:00,1.51464,1.51498,1.51429,1.51485,522300000.0
2006-12-19 02:10:00,1.5146,1.515,1.51416,1.51462,470500003.0
2006-12-19 02:15:00,1.51453,1.51482,1.51394,1.51449,567600000.0
2006-12-19 02:20:00,1.51455,1.51472,1.51435,1.51457,215100000.0
2006-12-19 02:25:00,1.51449,1.5147,1.51408,1.51435,409500002.0
2006-12-19 02:30:00,1.51458,1.5146,1.51363,1.51371,355700000.0
2006-12-19 02:35:00,1.51363,1.51393,1.51338,1.51377,282000000.0
2006-12-19 02:40:00,1.51384,1.51447,1.51384,1.51444,210800002.0
2006-12-19 02:45:00,1.51395,1.5148,1.51377,1.5144,514300002.0
2006-12-19 02:50:00,1.51458,1.51467,1.51383,1.51421,276500001.0
2006-12-19 02:55:00,1.51424,1.51444,1.51403,1.51403,256400000.0
2006-12-19 03:00:00,1.51415,1.51462,1.514,1.51422,308600000.0
2006-12-19 03:05:00,1.51418,1.51418,1.51225,1.51276,323700000.0
2006-12-19 03:10:00,1.51233,1.51277,1.51207,1.51262,168200001.0
2006-12-19 03:15:00,1.5124,1.51325,1.5124,1.51325,174200001.0
2006-12-19 03:20:00,1.51287,1.51341,1.51272,1.51287,312500000.0
2006-12-19 03:25:00,1.51332,1.51332,1.51269,1.51289,343500001.0
2006-12-19 03:30:00,1.513,1.51384,1.51268,1.51338,206500000.0
2006-12-19 03:35:00,1.51339,1.51386,1.51317,1.51346,246900000.0
2006-12-19 03:40:00,1.51344,1.51391,1.51336,1.51373,373500002.0
2006-12-19 03:45:00,1.51376,1.51394,1.51326,1.51342,186200000.0
2006-12-19 03:50:00,1.51367,1.51374,1.51293,1.51319,323300000.0
2006-12-19 03:55:00,1.51346,1.51369,1.51284,1.513,549300000.0
2006-12-19 04:00:00,1.51287,1.51312,1.51244,1.51262,559900001.0
2006-12-19 04:05:00,1.51255,1.51319,1.51245,1.51288,564200000.0
2006-12-19 04:10:00,1.51271,1.51282,1.51231,1.51252,365600000.0
2006-12-19 04:15:00,1.51252,1.51334,1.51246,1.51334,431000000.0
2006-12-19 04:20:00,1.51313,1.51358,1.5129,1.51297,432300000.0
2006-12-19 04:25:00,1.51304,1.51358,1.51266,1.51303,523500001.0
2006-12-19 04:30:00,1.51269,1.51308,1.51222,1.51235,236400000.0
2006-12-19 04:35:00,1.51221,1.51263,1.51189,1.51218,457200002.0
2006-12-19 04:40:00,1.51205,1.51235,1.51185,1.51231,287800000.0
2006-12-19 04:45:00,1.5122,1.51266,1.51161,1.51214,294900001.0
2006-12-19 04:50:00,1.5125,1.51263,1.51203,1.51232,210900001.0
2006-12-19 04:55:00,1.51267,1.51278,1.51223,1.51228,266200001.0
2006-12-19 05:00:00,1.51266,1.5128,1.51237,1.51262,518900002.0
2006-12-19 05:05:00,1.51262,1.51284,1.51238,1.51246,1135500000.0
2006-12-19 05:10:00,1.51246,1.51273,1.51222,1.51222,873200003.0
2006-12-19 05:15:00,1.51229,1.51241,1.51189,1.51191,962800002.0
2006-12-19 05:20:00,1.51196,1.51232,1.5117,1.5117,1100500002.0
2006-12-19 05:25:00,1.51183,1.5121,1.51144,1.51157,1056200002.0
2006-12-19 05:30:00,1.51159,1.51223,1.51156,1.5119,814300002.0
2006-12-19 05:35:00,1.51206,1.51208,1.5114,1.51166,801000003.0
2006-12-19 05:40:00,1.51147,1.51236,1.51141,1.51212,763900003.0
2006-12-19 05:45:00,1.51215,1.51288,1.51191,1.51243,1011700000.0
2006-12-19 05:50:00,1.51238,1.51293,1.51221,1.51293,913100001.0
2006-12-19 05:55:00,1.51291,1.51305,1.51246,1.51277,805800002.0
2006-12-19 06:00:00,1.51268,1.51278,1.51246,1.51251,912700000.0
2006-12-19 06:05:00,1.51249,1.51284,1.51223,1.51258,1837300005.0
2006-12-19 06:10:00,1.51263,1.51279,1.51228,1.51248,1716200003.0
2006-12-19 06:15:00,1.51248,1.51255,1.51196,1.51208,954200002.0
2006-12-19 06:20:00,1.51209,1.5123,1.51175,1.51191,1505600005.0
2006-12-19 06:25:00,1.51193,1.51205,1.51137,1.51137,1325300003.0
2006-12-19 06:30:00,1.51134,1.5121,1.51134,1.51201,1101500003.0
2006-12-19 06:35:00,1.51181,1.51205,1.51143,1.51145,621600002.0
2006-12-19 06:40:00,1.51154,1.51177,1.5114,1.51163,1097500002.0
2006-12-19 06:45:00,1.51153,1.51153,1.51098,1.51128,1002900002.0
2006-12-19 06:50:00,1.51133,1.51197,1.51109,1.51124,956000000.0
2006-12-19 06:55:00,1.51123,1.51149,1.51107,1.51122,1023300005.0
2006-12-19 07:00:00,1.5114,1.51165,1.51123,1.51128,1370500003.0
2006-12-19 07:05:00,1.51139,1.51142,1.51114,1.51129,1078800002.0
2006-12-19 07:10:00,1.5114,1.5114,1.51113,1.51122,1902000008.0
2006-12-19 07:15:00,1.51145,1.51174,1.51115,1.51149,1448100004.0
2006-12-19 07:20:00,1.51149,1.51159,1.51113,1.51128,1900000008.0
2006-12-19 07:25:00,1.51131,1.51168,1.51109,1.5114,1322000001.0
2006-12-19 07:30:00,1.51134,1.51154,1.51118,1.51121,1883500002.0
2006-12-19 07:35:00,1.51115,1.51131,1.51091,1.51102,1203600004.0
2006-12-19 07:40:00,1.51094,1.51122,1.51081,1.51102,1806000001.0
2006-12-19 07:45:00,1.51106,1.5112,1.51077,1.51104,3097000010.0
2006-12-19 07:50:00,1.51102,1.51127,1.51075,1.51095,2703700004.0
2006-12-19 07:55:00,1.5109,1.51147,1.51081,1.5113,2836500004.0
2006-12-19 08:00:00,1.51147,1.51197,1.51126,1.51174,1993200003.0
2006-12-19 08:05:00,1.51189,1.51204,1.51146,1.51186,2433600008.0
2006-12-19 08:10:00,1.51191,1.51245,1.51179,1.51239,1500100000.0
2006-12-19 08:15:00,1.51242,1.51268,1.51229,1.51267,1353500000.0
2006-12-19 08:20:00,1.5127,1.51314,1.51249,1.51283,1888300005.0
2006-12-19 08:25:00,1.51288,1.51298,1.51253,1.51261,2324700007.0
2006-12-19 08:30:00,1.51257,1.51272,1.51167,1.51171,1808300003.0
2006-12-19 08:35:00,1.51181,1.51249,1.51156,1.51231,2093000005.0
2006-12-19 08:40:00,1.51217,1.51273,1.51148,1.51256,2144000005.0
2006-12-19 08:45:00,1.51257,1.51298,1.5124,1.51278,2766400008.0
2006-12-19 08:50:00,1.5129,1.5129,1.51215,1.51244,2808700005.0
2006-12-19 08:55:00,1.51258,1.51295,1.51234,1.51282,2477600005.0
2006-12-19 09:00:00,1.51285,1.51317,1.51271,1.51305,2750500004.0
2006-12-19 09:05:00,1.51292,1.51307,1.51248,1.51304,2040900007.0
2006-12-19 09:10:00,1.51296,1.51329,1.51274,1.51309,2291500008.0
2006-12-19 09:15:00,1.51314,1.51327,1.5125,1.51253,2265100007.0
2006-12-19 09:20:00,1.51255,1.51338,1.51255,1.51314,1531400003.0
2006-12-19 09:25:00,1.51329,1.51456,1.51329,1.51421,2361300004.0
2006-12-19 09:30:00,1.51442,1.51561,1.51421,1.51551,2256400005.0
2006-12-19 09:35:00,1.51567,1.51653,1.51553,1.51617,1908700004.0
2006-12-19 09:40:00,1.51616,1.51658,1.51524,1.51524,2114600004.0
2006-12-19 09:45:00,1.51534,1.51544,1.51477,1.51498,2192100007.0
2006-12-19 09:50:00,1.51485,1.51581,1.51442,1.51549,2285000002.0
2006-12-19 09:55:00,1.51537,1.51612,1.51512,1.51603,2987800006.0
2006-12-19 10:00:00,1.51611,1.51637,1.51505,1.51637,2455600006.0
2006-12-19 10:05:00,1.51623,1.51762,1.51604,1.51737,2545500004.0
2006-12-19 10:10:00,1.51711,1.51789,1.51694,1.51733,2334800002.0
2006-12-19 10:15:00,1.51745,1.51838,1.51732,1.51826,1885300001.0
2006-12-19 10:20:00,1.51826,1.5188,1.51806,1.51841,2184000003.0
2006-12-19 10:25:00,1.51832,1.51889,1.51798,1.51821,2609400010.0
2006-12-19 10:30:00,1.51827,1.519,1.51783,1.51812,2551100003.0
2006-12-19 10:35:00,1.5182,1.51883,1.51807,1.51837,2428500003.0
2006-12-19 10:40:00,1.5183,1.51863,1.51802,1.51836,2457900005.0
2006-12-19 10:45:00,1.51856,1.51959,1.51847,1.51943,2199900006.0
2006-12-19 10:50:00,1.51952,1.5206,1.51925,1.52054,2190800003.0
2006-12-19 10:55:00,1.52061,1.52134,1.52028,1.52104,2595600003.0
2006-12-19 11:00:00,1.52122,1.52337,1.52122,1.52272,2373400006.0
2006-12-19 11:05:00,1.52279,1.52346,1.52255,1.52298,2211000005.0
2006-12-19 11:10:00,1.52307,1.52443,1.52289,1.52443,2351200005.0
2006-12-19 11:15:00,1.52465,1.52465,1.52388,1.52424,2081200003.0
2006-12-19 11:20:00,1.52411,1.52425,1.52279,1.52301,2664200010.0
2006-12-19 11:25:00,1.523,1.52301,1.52238,1.52274,2233900002.0
2006-12-19 11:30:00,1.52289,1.5234,1.52275,1.52299,2477500003.0
2006-12-19 11:35:00,1.52298,1.52436,1.52286,1.52387,2797100007.0
2006-12-19 11:40:00,1.52389,1.52411,1.52321,1.52336,3185900008.0
2006-12-19 11:45:00,1.52344,1.52358,1.52195,1.52195,2431400005.0
2006-12-19 11:50:00,1.52207,1.52297,1.52194,1.52289,1381500005.0
2006-12-19 11:55:00,1.52276,1.52276,1.52191,1.52219,2326700003.0
2006-12-19 12:00:00,1.52227,1.52259,1.52194,1.52194,2159200008.0
2006-12-19 12:05:00,1.52207,1.52253,1.52201,1.52216,1974900004.0
2006-12-19 12:10:00,1.52222,1.52267,1.52206,1.52253,2039500010.0
2006-12-19 12:15:00,1.52242,1.52255,1.52125,1.52142,1698900004.0
2006-12-19 12:20:00,1.52129,1.52278,1.52125,1.52231,2248900009.0
2006-12-19 12:25:00,1.5225,1.52305,1.52229,1.52286,2623400003.0
2006-12-19 12:30:00,1.52283,1.52341,1.52274,1.52295,2489800005.0
2006-12-19 12:35:00,1.52309,1.5233,1.52282,1.52303,2756100003.0
2006-12-19 12:40:00,1.52313,1.52417,1.52305,1.52412,2047500007.0
2006-12-19 12:45:00,1.52412,1.52442,1.52362,1.5242,2295900004.0
2006-12-19 12:50:00,1.52427,1.5244,1.52368,1.52402,1973700004.0
2006-12-19 12:55:00,1.52382,1.52405,1.52306,1.52307,2474100006.0
2006-12-19 13:00:00,1.52281,1.52348,1.5228,1.52331,1602200003.0
2006-12-19 13:05:00,1.52334,1.52345,1.5227,1.52296,1391600003.0
2006-12-19 13:10:00,1.52293,1.52304,1.52264,1.52284,1533700003.0
2006-12-19 13:15:00,1.52272,1.52272,1.52183,1.52221,1282800002.0
2006-12-19 13:20:00,1.52225,1.52317,1.5222,1.52294,1102500002.0
2006-12-19 13:25:00,1.52288,1.5233,1.52209,1.52266,1895700006.0
2006-12-19 13:30:00,1.5227,1.52321,1.52258,1.52279,2061100004.0
2006-12-19 13:35:00,1.52288,1.52328,1.52275,1.52275,2005500005.0
2006-12-19 13:40:00,1.52257,1.52297,1.52204,1.52234,1181000002.0
2006-12-19 13:45:00,1.52254,1.52269,1.52221,1.52234,1809200005.0
2006-12-19 13:50:00,1.5223,1.52275,1.52201,1.5227,1800800003.0
2006-12-19 13:55:00,1.52268,1.52398,1.52253,1.52395,1706900004.0
2006-12-19 14:00:00,1.52368,1.52368,1.52101,1.52305,1815400003.0
2006-12-19 14:05:00,1.52319,1.52319,1.52274,1.52293,1631700002.0
2006-12-19 14:10:00,1.52293,1.52325,1.52271,1.52285,937800002.0
2006-12-19 14:15:00,1.52297,1.52339,1.52272,1.52294,1992700009.0
2006-12-19 14:20:00,1.52285,1.52288,1.52237,1.52259,1795600002.0
2006-12-19 14:25:00,1.52256,1.52278,1.52147,1.5221,1758700006.0
2006-12-19 14:30:00,1.52211,1.52218,1.5206,1.52119,190300000.0
2006-12-19 14:35:00,1.52137,1.52206,1.52103,1.52186,237200000.0
2006-12-19 14:40:00,1.52189,1.52219,1.52116,1.52174,206000000.0
2006-12-19 14:45:00,1.52162,1.52244,1.52143,1.52201,200200000.0
2006-12-19 14:50:00,1.52181,1.5227,1.52153,1.52162,187200001.0
2006-12-19 14:55:00,1.522,1.52244,1.52165,1.52237,196800000.0
2006-12-19 15:00:00,1.52236,1.5226,1.52216,1.52246,189300000.0
2006-12-19 15:05:00,1.52221,1.52235,1.52146,1.5219,206200000.0
2006-12-19 15:10:00,1.52185,1.52185,1.52079,1.52099,190400000.0
2006-12-19 15:15:00,1.52128,1.52161,1.52075,1.52121,244000001.0
2006-12-19 15:20:00,1.52125,1.52162,1.52104,1.52141,157300000.0
2006-12-19 15:25:00,1.52153,1.52219,1.52138,1.52151,170600001.0
2006-12-19 15:30:00,1.52173,1.52188,1.51931,1.52098,202000000.0
2006-12-19 15:35:00,1.52109,1.52243,1.52018,1.52018,193300001.0
2006-12-19 15:40:00,1.52038,1.52108,1.52007,1.52048,188300000.0
2006-12-19 15:45:00,1.52016,1.5206,1.5188,1.51883,209700000.0
2006-12-19 15:50:00,1.51881,1.52016,1.51869,1.51996,179300000.0
2006-12-19 15:55:00,1.52003,1.52033,1.51941,1.52032,149600001.0
2006-12-19 16:00:00,1.52023,1.52091,1.51983,1.52091,165800000.0
2006-12-19 16:05:00,1.52095,1.5217,1.5207,1.52159,203400001.0
2006-12-19 16:10:00,1.52166,1.52194,1.52125,1.52186,217700002.0
2006-12-19 16:15:00,1.52171,1.52194,1.5214,1.5218,170400000.0
2006-12-19 16:20:00,1.52178,1.52195,1.52141,1.52141,180900000.0
2006-12-19 16:25:00,1.52125,1.52148,1.52054,1.52115,177600000.0
2006-12-19 16:30:00,1.52106,1.52199,1.52029,1.52199,201900000.0
2006-12-19 16:35:00,1.52248,1.52266,1.52159,1.5226,208100000.0
2006-12-19 16:40:00,1.52246,1.52302,1.5218,1.52294,207300000.0
2006-12-19 16:45:00,1.52277,1.52316,1.52198,1.52245,227600002.0
2006-12-19 16:50:00,1.52244,1.52289,1.522,1.52269,212700002.0
2006-12-19 16:55:00,1.52293,1.52299,1.52224,1.52247,161800000.0
2006-12-19 17:00:00,1.52212,1.52248,1.52085,1.52092,165500000.0
2006-12-19 17:05:00,1.52077,1.52104,1.52023,1.52062,190000001.0
2006-12-19 17:10:00,1.52032,1.52056,1.52015,1.52043,187100001.0
2006-12-19 17:15:00,1.52069,1.52076,1.51996,1.52062,212500001.0
2006-12-19 17:20:00,1.52071,1.52126,1.52043,1.52086,223600000.0
2006-12-19 17:25:00,1.52069,1.52152,1.52069,1.52151,199100000.0
2006-12-19 17:30:00,1.52179,1.52182,1.52113,1.52125,195000001.0
2006-12-19 17:35:00,1.52129,1.52139,1.52068,1.52135,225500000.0
2006-12-19 17:40:00,1.52122,1.52155,1.52085,1.52114,191900001.0
2006-12-19 17:45:00,1.52134,1.52199,1.52119,1.52194,203100001.0
2006-12-19 17:50:00,1.5223,1.52277,1.52186,1.52235,160000001.0
2006-12-19 17:55:00,1.52243,1.52269,1.52158,1.52158,202900000.0
2006-12-19 18:00:00,1.52172,1.52172,1.52078,1.52126,195700000.0
2006-12-19 18:05:00,1.52146,1.52173,1.52102,1.52143,208200000.0
2006-12-19 18:10:00,1.52148,1.52226,1.52141,1.52199,175800000.0
2006-12-19 18:15:00,1.52175,1.52217,1.52164,1.5218,175600001.0
2006-12-19 18:20:00,1.52174,1.52197,1.52128,1.52128,172100000.0
2006-12-19 18:25:00,1.52151,1.52203,1.52112,1.52178,192600000.0
2006-12-19 18:30:00,1.52183,1.52242,1.52156,1.52235,207800000.0
2006-12-19 18:35:00,1.52247,1.52279,1.52227,1.52248,219200000.0
2006-12-19 18:40:00,1.52255,1.52325,1.52227,1.52264,207200000.0
2006-12-19 18:45:00,1.52298,1.52315,1.52235,1.52302,160500000.0
2006-12-19 18:50:00,1.52307,1.52426,1.52307,1.52373,233500000.0
2006-12-19 18:55:00,1.52365,1.52452,1.52365,1.52452,270200001.0
2006-12-19 19:00:00,1.52446,1.52454,1.52353,1.52377,213000001.0
2006-12-19 19:05:00,1.52361,1.52381,1.52322,1.52367,175900000.0
2006-12-19 19:10:00,1.52367,1.52412,1.52349,1.524,223200000.0
2006-12-19 19:15:00,1.52368,1.52371,1.52277,1.52315,146600000.0
2006-12-19 19:20:00,1.52313,1.52342,1.52252,1.52294,214500000.0
2006-12-19 19:25:00,1.52308,1.52313,1.52166,1.52206,170700000.0
2006-12-19 19:30:00,1.52226,1.52269,1.52199,1.52235,188200001.0
2006-12-19 19:35:00,1.52252,1.52294,1.52218,1.52282,196500000.0
2006-12-19 19:40:00,1.52272,1.52283,1.52224,1.52251,222000001.0
2006-12-19 19:45:00,1.52242,1.52323,1.52236,1.52301,240500001.0
2006-12-19 19:50:00,1.52333,1.52368,1.52311,1.52341,179000000.0
2006-12-19 19:55:00,1.52338,1.52397,1.52338,1.52345,164300001.0
2006-12-19 20:00:00,1.52332,1.52361,1.52311,1.52336,198300000.0
2006-12-19 20:05:00,1.5233,1.52395,1.5233,1.52382,184200000.0
2006-12-19 20:10:00,1.52339,1.52389,1.52313,1.52368,197700000.0
2006-12-19 20:15:00,1.52367,1.52386,1.52321,1.52362,179100000.0
2006-12-19 20:20:00,1.52375,1.5238,1.52318,1.52338,177200002.0
2006-12-19 20:25:00,1.52362,1.52377,1.52274,1.52291,245800001.0
2006-12-19 20:30:00,1.52292,1.52378,1.52259,1.52284,191500000.0
2006-12-19 20:35:00,1.52275,1.52314,1.52209,1.52279,225700000.0
2006-12-19 20:40:00,1.52282,1.52308,1.52238,1.52273,211300000.0
2006-12-19 20:45:00,1.52262,1.52293,1.52242,1.52271,217200000.0
2006-12-19 20:50:00,1.52267,1.52275,1.52198,1.52223,176700000.0
2006-12-19 20:55:00,1.52226,1.52236,1.52062,1.5207,187900000.0
2006-12-19 21:00:00,1.52052,1.52133,1.52051,1.52094,176800000.0
2006-12-19 21:05:00,1.52086,1.52137,1.52076,1.52128,181400000.0
2006-12-19 21:10:00,1.52131,1.52137,1.52099,1.52099,203400000.0
2006-12-19 21:15:00,1.52093,1.52137,1.52057,1.52093,193600000.0
2006-12-19 21:20:00,1.52086,1.52136,1.52064,1.52076,224600000.0
2006-12-19 21:25:00,1.5209,1.5211,1.52034,1.52062,189300000.0
2006-12-19 21:30:00,1.52043,1.52078,1.51996,1.52061,148200000.0
2006-12-19 21:35:00,1.52044,1.52115,1.52019,1.52105,163900000.0
2006-12-19 21:40:00,1.5208,1.52124,1.52065,1.52107,191900000.0
2006-12-19 21:45:00,1.52095,1.5211,1.52049,1.52072,185100000.0
2006-12-19 21:50:00,1.52079,1.52079,1.5201,1.52033,241400002.0
2006-12-19 21:55:00,1.52036,1.5212,1.52034,1.52102,194000000.0
2006-12-19 22:00:00,1.52121,1.52144,1.52079,1.52091,185100000.0
2006-12-19 22:05:00,1.52101,1.52115,1.52046,1.52083,180700000.0
2006-12-19 22:10:00,1.52082,1.52114,1.52071,1.52075,227600000.0
2006-12-19 22:15:00,1.52095,1.52117,1.52052,1.52056,186900000.0
2006-12-19 22:20:00,1.52066,1.52103,1.52043,1.52075,224800001.0
2006-12-19 22:25:00,1.52066,1.52085,1.52031,1.5208,200800000.0
2006-12-19 22:30:00,1.52073,1.52118,1.52023,1.52092,209200000.0
2006-12-19 22:35:00,1.52112,1.52118,1.52043,1.52082,236500000.0
2006-12-19 22:40:00,1.52086,1.52113,1.52047,1.52067,195900000.0
2006-12-19 22:45:00,1.5204,1.52108,1.52021,1.52096,175200000.0
2006-12-19 22:50:00,1.52099,1.52119,1.5205,1.52092,192000000.0
2006-12-19 22:55:00,1.52105,1.52127,1.52048,1.52074,193700000.0
2006-12-19 23:00:00,1.52076,1.52132,1.52048,1.52122,176200001.0
2006-12-19 23:05:00,1.52111,1.52111,1.52046,1.52054,249800002.0
2006-12-19 23:10:00,1.52043,1.52067,1.51957,1.52041,185400000.0
2006-12-19 23:15:00,1.52031,1.52041,1.51973,1.52019,187400000.0
2006-12-19 23:20:00,1.52033,1.52033,1.51952,1.51958,197900000.0
2006-12-19 23:25:00,1.51967,1.52028,1.51958,1.52004,204900001.0
2006-12-19 23:30:00,1.51996,1.52026,1.51981,1.51986,217100000.0
2006-12-19 23:35:00,1.52021,1.52021,1.51972,1.51983,190900002.0
2006-12-19 23:40:00,1.52005,1.52005,1.51936,1.51979,177300000.0
2006-12-19 23:45:00,1.51959,1.51985,1.51917,1.51924,191900000.0
2006-12-19 23:50:00,1.51927,1.52004,1.51908,1.51913,182700000.0
2006-12-19 23:55:00,1.51969,1.52065,1.51969,1.52042,173000000.0
2006-12-20 00:00:00,1.52055,1.52167,1.52045,1.52167,181500000.0
2006-12-20 00:05:00,1.52177,1.52214,1.52156,1.52194,171900000.0
2006-12-20 00:10:00,1.52191,1.52203,1.52121,1.52134,189200001.0
2006-12-20 00:15:00,1.52106,1.52165,1.52044,1.5208,160200000.0
2006-12-20 00:20:00,1.52075,1.52075,1.52003,1.52061,218500002.0
2006-12-20 00:25:00,1.52057,1.52093,1.52013,1.52013,198000000.0
2006-12-20 00:30:00,1.51983,1.5206,1.51983,1.52017,133300000.0
2006-12-20 00:35:00,1.52054,1.52098,1.52016,1.52047,209200002.0
2006-12-20 00:40:00,1.52046,1.52097,1.5201,1.52095,165500000.0
2006-12-20 00:45:00,1.52096,1.52124,1.52063,1.52092,202000000.0
2006-12-20 00:50:00,1.52077,1.52098,1.52016,1.5206,231900001.0
2006-12-20 00:55:00,1.52061,1.52061,1.51995,1.52026,167000000.0
2006-12-20 01:00:00,1.52028,1.52056,1.52004,1.5204,215800000.0
2006-12-20 01:05:00,1.52058,1.52107,1.52046,1.52092,202100000.0
2006-12-20 01:10:00,1.5208,1.52116,1.52044,1.521,158000000.0
2006-12-20 01:15:00,1.52099,1.52118,1.52063,1.52098,178600000.0
2006-12-20 01:20:00,1.52105,1.52144,1.52051,1.52139,263300003.0
2006-12-20 01:25:00,1.52129,1.52175,1.52098,1.52161,209600001.0
2006-12-20 01:30:00,1.52178,1.52186,1.52117,1.52117,193500001.0
2006-12-20 01:35:00,1.52068,1.52122,1.52014,1.52116,172800000.0
2006-12-20 01:40:00,1.52101,1.52104,1.52003,1.52041,178700000.0
2006-12-20 01:45:00,1.5204,1.52062,1.52,1.52045,175800001.0
2006-12-20 01:50:00,1.52047,1.52059,1.52004,1.52036,201100000.0
2006-12-20 01:55:00,1.52035,1.52059,1.51997,1.52041,198800000.0
2006-12-20 02:00:00,1.52022,1.52082,1.52017,1.52074,315300001.0
2006-12-20 02:05:00,1.5208,1.52138,1.52068,1.52098,558900000.0
2006-12-20 02:10:00,1.52045,1.52108,1.52045,1.52105,405200000.0
2006-12-20 02:15:00,1.52096,1.52114,1.52047,1.52083,582900001.0
2006-12-20 02:20:00,1.52099,1.52119,1.52065,1.52092,220700000.0
2006-12-20 02:25:00,1.52075,1.5228,1.52036,1.52095,338600000.0
2006-12-20 02:30:00,1.52109,1.5211,1.52045,1.52098,406000000.0
2006-12-20 02:35:00,1.52095,1.52105,1.52035,1.52054,281200000.0
2006-12-20 02:40:00,1.52057,1.52112,1.52049,1.52097,205100000.0
2006-12-20 02:45:00,1.52036,1.52102,1.52033,1.52053,595700002.0
2006-12-20 02:50:00,1.52076,1.52143,1.52056,1.52126,267300000.0
2006-12-20 02:55:00,1.5213,1.52196,1.52099,1.52184,259700000.0
2006-12-20 03:00:00,1.5219,1.52269,1.52177,1.52231,356200003.0
2006-12-20 03:05:00,1.52227,1.52262,1.52183,1.52262,272800000.0
2006-12-20 03:10:00,1.52223,1.52255,1.52165,1.5221,165600000.0
2006-12-20 03:15:00,1.52183,1.52238,1.52179,1.52236,208700000.0
2006-12-20 03:20:00,1.52209,1.52265,1.52202,1.5224,286800000.0
2006-12-20 03:25:00,1.52284,1.52284,1.52224,1.52247,353400001.0
2006-12-20 03:30:00,1.52251,1.52302,1.52225,1.52259,224200000.0
2006-12-20 03:35:00,1.52258,1.52296,1.52217,1.52239,288200000.0
2006-12-20 03:40:00,1.5222,1.52342,1.52213,1.52332,359600001.0
2006-12-20 03:45:00,1.52334,1.52378,1.52289,1.52293,169800000.0
2006-12-20 03:50:00,1.52315,1.52315,1.52214,1.52214,382100000.0
2006-12-20 03:55:00,1.52239,1.5225,1.5215,1.52206,598600004.0
2006-12-20 04:00:00,1.52217,1.52232,1.52176,1.52197,516300000.0
2006-12-20 04:05:00,1.52198,1.52286,1.52198,1.52245,454400002.0
2006-12-20 04:10:00,1.52245,1.52245,1.522,1.52226,392000001.0
2006-12-20 04:15:00,1.52225,1.52268,1.52197,1.52243,441400002.0
2006-12-20 04:20:00,1.5224,1.52267,1.5222,1.52235,530300000.0
2006-12-20 04:25:00,1.52233,1.52289,1.52216,1.52246,487000001.0
2006-12-20 04:30:00,1.52195,1.52236,1.52191,1.52221,242200002.0
2006-12-20 04:35:00,1.52214,1.52263,1.5217,1.52207,488900002.0
2006-12-20 04:40:00,1.52201,1.52312,1.52201,1.52312,255900000.0
2006-12-20 04:45:00,1.52317,1.52332,1.52267,1.52286,288500002.0
2006-12-20 04:50:00,1.52334,1.52405,1.52279,1.52367,227100000.0
2006-12-20 04:55:00,1.52384,1.52471,1.52351,1.52423,267400000.0
2006-12-20 05:00:00,1.52464,1.52472,1.52428,1.52449,503500001.0
2006-12-20 05:05:00,1.52445,1.52466,1.52406,1.52416,1081400000.0
2006-12-20 05:10:00,1.5242,1.52465,1.52401,1.52431,855700003.0
2006-12-20 05:15:00,1.52446,1.52488,1.52422,1.52435,946900002.0
2006-12-20 05:20:00,1.52434,1.52477,1.52428,1.52446,1059600000.0
2006-12-20 05:25:00,1.52459,1.52495,1.52428,1.52468,969600001.0
2006-12-20 05:30:00,1.52464,1.5251,1.52444,1.52465,863500004.0
2006-12-20 05:35:00,1.5249,1.52545,1.52488,1.52545,734000002.0
2006-12-20 05:40:00,1.52535,1.5257,1.52513,1.52522,788900004.0
2006-12-20 05:45:00,1.52511,1.52551,1.52504,1.52511,1032900002.0
2006-12-20 05:50:00,1.52513,1.52613,1.52499,1.52597,867000000.0
2006-12-20 05:55:00,1.5258,1.52595,1.52539,1.52547,750000000.0
2006-12-20 06:00:00,1.52552,1.52567,1.52519,1.52538,899800002.0
2006-12-20 06:05:00,1.52532,1.52551,1.52491,1.52496,1768700002.0
2006-12-20 06:10:00,1.52523,1.52542,1.52475,1.52475,1675000003.0
2006-12-20 06:15:00,1.52475,1.52497,1.52448,1.5246,1005200005.0
2006-12-20 06:20:00,1.52466,1.525,1.52395,1.5241,1353800004.0
2006-12-20 06:25:00,1.52398,1.52448,1.52387,1.52414,1383000001.0
2006-12-20 06:30:00,1.52411,1.52433,1.52346,1.52353,1110400000.0
2006-12-20 06:35:00,1.52344,1.52391,1.52344,1.52367,608700004.0
2006-12-20 06:40:00,1.52359,1.52366,1.52332,1.52338,1103000003.0
2006-12-20 06:45:00,1.5234,1.52367,1.52302,1.52326,985700002.0
2006-12-20 06:50:00,1.52331,1.52389,1.52295,1.52365,1022900005.0
2006-12-20 06:55:00,1.52374,1.524,1.52342,1.52355,951200001.0
2006-12-20 07:00:00,1.5237,1.52389,1.52331,1.52379,1299000005.0
2006-12-20 07:05:00,1.52387,1.52409,1.52344,1.52356,989600000.0
2006-12-20 07:10:00,1.52373,1.52382,1.52302,1.52302,1889800003.0
2006-12-20 07:15:00,1.5232,1.52356,1.52274,1.523,1516900005.0
2006-12-20 07:20:00,1.52293,1.52313,1.52249,1.52268,1875600002.0
2006-12-20 07:25:00,1.52256,1.52297,1.52243,1.52268,1335200004.0
2006-12-20 07:30:00,1.52276,1.5231,1.52255,1.52303,1930000004.0
2006-12-20 07:35:00,1.52291,1.5232,1.52271,1.52313,1243500003.0
2006-12-20 07:40:00,1.52311,1.5239,1.52304,1.52373,1881900008.0
2006-12-20 07:45:00,1.52373,1.52379,1.5231,1.52346,2866300006.0
2006-12-20 07:50:00,1.52341,1.52372,1.52315,1.52342,2390800003.0
2006-12-20 07:55:00,1.52341,1.52381,1.52338,1.52363,2827300007.0
2006-12-20 08:00:00,1.5237,1.52387,1.52331,1.52367,1963400002.0
2006-12-20 08:05:00,1.52384,1.52416,1.52365,1.52396,2401400005.0
2006-12-20 08:10:00,1.52402,1.5244,1.52377,1.5242,1587600004.0
2006-12-20 08:15:00,1.52415,1.52439,1.52401,1.52434,1434700001.0
2006-12-20 08:20:00,1.52449,1.52464,1.52422,1.52438,1756700002.0
2006-12-20 08:25:00,1.52443,1.52446,1.52404,1.52414,2250500002.0
2006-12-20 08:30:00,1.52421,1.52554,1.52421,1.52481,1937400005.0
2006-12-20 08:35:00,1.52478,1.52605,1.52477,1.5256,2182600003.0
2006-12-20 08:40:00,1.5256,1.52585,1.52481,1.52491,2021800003.0
2006-12-20 08:45:00,1.525,1.52537,1.52467,1.52467,2805400005.0
2006-12-20 08:50:00,1.52479,1.52547,1.52445,1.52516,2741800007.0
2006-12-20 08:55:00,1.52526,1.52536,1.52469,1.525,2486500003.0
2006-12-20 09:00:00,1.52501,1.52512,1.52467,1.52485,2691500006.0
2006-12-20 09:05:00,1.52477,1.52515,1.52467,1.52497,2011500007.0
2006-12-20 09:10:00,1.52488,1.52495,1.52398,1.52415,2117900003.0
2006-12-20 09:15:00,1.52393,1.52405,1.5235,1.52353,2193300003.0
2006-12-20 09:20:00,1.52344,1.52428,1.52344,1.52394,1636700007.0
2006-12-20 09:25:00,1.52414,1.52441,1.52337,1.52364,2310100003.0
2006-12-20 09:30:00,1.52366,1.52376,1.52302,1.52302,2065900002.0
2006-12-20 09:35:00,1.5231,1.52371,1.52286,1.52295,1932300005.0
2006-12-20 09:40:00,1.5228,1.52332,1.52272,1.52297,2183500007.0
2006-12-20 09:45:00,1.5232,1.52338,1.5225,1.52261,2081200002.0
2006-12-20 09:50:00,1.52225,1.52295,1.52208,1.52285,2223000004.0
2006-12-20 09:55:00,1.5227,1.5228,1.5217,1.52229,3129100010.0
2006-12-20 10:00:00,1.52228,1.52257,1.52191,1.52237,2372800003.0
2006-12-20 10:05:00,1.52219,1.5229,1.522,1.52268,2460400004.0
2006-12-20 10:10:00,1.52263,1.52308,1.52262,1.5228,2220300004.0
2006-12-20 10:15:00,1.52299,1.52386,1.52272,1.52386,1858200004.0
2006-12-20 10:20:00,1.52387,1.52464,1.52387,1.52422,2202400004.0
2006-12-20 10:25:00,1.52442,1.5254,1.52442,1.5251,2634000006.0
2006-12-20 10:30:00,1.52516,1.5252,1.52398,1.52433,2763200005.0
2006-12-20 10:35:00,1.52435,1.5245,1.52293,1.52359,2292500002.0
2006-12-20 10:40:00,1.52345,1.5245,1.5234,1.52444,2406300002.0
2006-12-20 10:45:00,1.52439,1.52455,1.52404,1.52448,2226900006.0
2006-12-20 10:50:00,1.52448,1.5249,1.52422,1.52481,2095100004.0
2006-12-20 10:55:00,1.52499,1.52507,1.52445,1.52461,2437500007.0
2006-12-20 11:00:00,1.52472,1.52508,1.52449,1.52508,2324000006.0
2006-12-20 11:05:00,1.5251,1.52568,1.52509,1.52535,2220100006.0
2006-12-20 11:10:00,1.52536,1.52588,1.52499,1.52512,2362000006.0
2006-12-20 11:15:00,1.5254,1.52562,1.52443,1.52465,2236600001.0
2006-12-20 11:20:00,1.52462,1.52508,1.52436,1.52436,2558900003.0
2006-12-20 11:25:00,1.52439,1.52467,1.52415,1.5243,2467900007.0
2006-12-20 11:30:00,1.52432,1.52437,1.52293,1.52322,2620400004.0
2006-12-20 11:35:00,1.52337,1.52345,1.52288,1.52293,2822300002.0
2006-12-20 11:40:00,1.52303,1.52374,1.52293,1.52333,3241100008.0
2006-12-20 11:45:00,1.52349,1.52419,1.52231,1.5224,2614500009.0
2006-12-20 11:50:00,1.52253,1.52275,1.52144,1.52146,1207000000.0
2006-12-20 11:55:00,1.52158,1.52172,1.51916,1.52,2364800004.0
2006-12-20 12:00:00,1.52012,1.52036,1.5193,1.51967,2057400003.0
2006-12-20 12:05:00,1.51968,1.52047,1.51952,1.51992,2003000008.0
2006-12-20 12:10:00,1.51987,1.52096,1.51961,1.52096,2019900008.0
2006-12-20 12:15:00,1.52075,1.52132,1.52041,1.52105,1738000005.0
2006-12-20 12:20:00,1.52111,1.52201,1.52097,1.52139,2167900003.0
2006-12-20 12:25:00,1.52142,1.52154,1.52015,1.52058,2524000003.0
2006-12-20 12:30:00,1.52059,1.52105,1.52034,1.5207,2593300005.0
2006-12-20 12:35:00,1.52072,1.52124,1.52053,1.52091,2599300006.0
2006-12-20 12:40:00,1.52088,1.52156,1.5208,1.52145,2008900003.0
2006-12-20 12:45:00,1.52143,1.52166,1.52112,1.52147,2208700004.0
2006-12-20 12:50:00,1.52145,1.52184,1.52101,1.52171,1982400001.0
2006-12-20 12:55:00,1.52166,1.52314,1.52152,1.52314,2413900002.0
2006-12-20 13:00:00,1.52328,1.52335,1.5226,1.52311,1684600006.0
2006-12-20 13:05:00,1.52311,1.52343,1.52298,1.52298,1374300003.0
2006-12-20 13:10:00,1.52308,1.52363,1.52299,1.52346,1520900004.0
2006-12-20 13:15:00,1.52353,1.52387,1.52339,1.52378,1259500005.0
2006-12-20 13:20:00,1.52391,1.52429,1.5237,1.52401,1059500003.0
2006-12-20 13:25:00,1.52398,1.52406,1.52268,1.52307,1703900000.0
2006-12-20 13:30:00,1.52289,1.52327,1.5226,1.52271,2055200001.0
2006-12-20 13:35:00,1.5229,1.52298,1.52239,1.5225,2091700005.0
2006-12-20 13:40:00,1.52232,1.52278,1.52226,1.52241,1281600004.0
2006-12-20 13:45:00,1.52243,1.52272,1.52224,1.52252,1875800001.0
2006-12-20 13:50:00,1.52255,1.52255,1.52181,1.5221,1796700002.0
2006-12-20 13:55:00,1.52199,1.5221,1.52149,1.52194,1674100005.0
2006-12-20 14:00:00,1.52183,1.52232,1.5216,1.5216,1881800004.0
2006-12-20 14:05:00,1.52165,1.52185,1.5211,1.52151,1621500001.0
2006-12-20 14:10:00,1.52163,1.522,1.52139,1.52146,1014300003.0
2006-12-20 14:15:00,1.52141,1.52165,1.52022,1.52036,1944800004.0
2006-12-20 14:20:00,1.52032,1.52035,1.51875,1.51981,1917900004.0
2006-12-20 14:25:00,1.51998,1.52033,1.51862,1.519,1728800005.0
2006-12-20 14:30:00,1.51891,1.51898,1.51796,1.51828,201600002.0
2006-12-20 14:35:00,1.5183,1.5183,1.51734,1.51774,177900000.0
2006-12-20 14:40:00,1.51774,1.51841,1.51739,1.51769,184500000.0
2006-12-20 14:45:00,1.51744,1.51772,1.51655,1.51707,209500001.0
2006-12-20 14:50:00,1.51648,1.51739,1.51644,1.51664,178700000.0
2006-12-20 14:55:00,1.51687,1.51741,1.51642,1.51701,206800000.0
2006-12-20 15:00:00,1.51712,1.51725,1.51588,1.51608,206400001.0
2006-12-20 15:05:00,1.51589,1.51589,1.51445,1.51477,218900001.0
2006-12-20 15:10:00,1.5145,1.51469,1.51327,1.51327,190300001.0
2006-12-20 15:15:00,1.51338,1.51416,1.51333,1.51381,225700001.0
2006-12-20 15:20:00,1.51363,1.51416,1.51352,1.51385,162500001.0
2006-12-20 15:25:00,1.51367,1.51433,1.51353,1.51409,164500000.0
2006-12-20 15:30:00,1.51425,1.51447,1.51278,1.51289,194000000.0
2006-12-20 15:35:00,1.51281,1.51303,1.51117,1.51152,248600001.0
2006-12-20 15:40:00,1.51162,1.51176,1.51038,1.51171,168500000.0
2006-12-20 15:45:00,1.51164,1.51277,1.51164,1.51254,243600001.0
2006-12-20 15:50:00,1.51245,1.51275,1.51212,1.51268,191500000.0
2006-12-20 15:55:00,1.51286,1.51331,1.51236,1.51309,196000002.0
2006-12-20 16:00:00,1.51309,1.51327,1.51252,1.51307,213500002.0
2006-12-20 16:05:00,1.51309,1.51354,1.51262,1.51266,179000000.0
2006-12-20 16:10:00,1.51269,1.51278,1.51203,1.51256,171800000.0
2006-12-20 16:15:00,1.5123,1.51246,1.51168,1.51194,157600000.0
2006-12-20 16:20:00,1.51184,1.51221,1.51159,1.51213,261500001.0
2006-12-20 16:25:00,1.51224,1.51224,1.51167,1.51184,229300000.0
2006-12-20 16:30:00,1.512,1.51254,1.51179,1.51238,225100001.0
2006-12-20 16:35:00,1.51244,1.51271,1.51203,1.51271,208700000.0
2006-12-20 16:40:00,1.51252,1.51281,1.51211,1.51235,222800002.0
2006-12-20 16:45:00,1.51213,1.51253,1.512,1.51235,231500001.0
2006-12-20 16:50:00,1.51232,1.51235,1.51117,1.51159,202600002.0
2006-12-20 16:55:00,1.51186,1.51204,1.51128,1.51138,147900000.0
2006-12-20 17:00:00,1.51013,1.51137,1.51013,1.51079,217600001.0
2006-12-20 17:05:00,1.51062,1.51111,1.51028,1.51091,190400000.0
2006-12-20 17:10:00,1.51098,1.51111,1.50921,1.50972,211900003.0
2006-12-20 17:15:00,1.50996,1.51172,1.50961,1.51172,142400000.0
2006-12-20 17:20:00,1.51165,1.51221,1.51114,1.51206,186600000.0
2006-12-20 17:25:00,1.51208,1.51294,1.51208,1.51294,188900001.0
2006-12-20 17:30:00,1.5129,1.51308,1.51205,1.5124,190800001.0
2006-12-20 17:35:00,1.51237,1.51284,1.51055,1.51156,181900000.0
2006-12-20 17:40:00,1.51139,1.512,1.51035,1.51059,212500000.0
2006-12-20 17:45:00,1.51076,1.51185,1.51063,1.51185,193400000.0
2006-12-20 17:50:00,1.51187,1.51191,1.51092,1.51141,212200002.0
2006-12-20 17:55:00,1.51165,1.51189,1.51043,1.51091,244000000.0
2006-12-20 18:00:00,1.51137,1.51143,1.51078,1.51123,202000001.0
2006-12-20 18:05:00,1.51145,1.51224,1.51128,1.51213,172700000.0
2006-12-20 18:10:00,1.51196,1.51251,1.51166,1.51246,209400000.0
2006-12-20 18:15:00,1.51235,1.51319,1.5123,1.51272,203800000.0
2006-12-20 18:20:00,1.51278,1.5132,1.51252,1.51262,174800000.0
2006-12-20 18:25:00,1.51286,1.51307,1.51215,1.51292,176900000.0
2006-12-20 18:30:00,1.51285,1.51327,1.51263,1.51282,169300000.0
2006-12-20 18:35:00,1.51285,1.5129,1.51242,1.51264,231300003.0
2006-12-20 18:40:00,1.51245,1.5128,1.51226,1.51239,183200001.0
2006-12-20 18:45:00,1.51262,1.51267,1.51206,1.51226,162800000.0
2006-12-20 18:50:00,1.51245,1.51339,1.51187,1.51324,201600000.0
2006-12-20 18:55:00,1.51303,1.51416,1.51303,1.51356,179800000.0
2006-12-20 19:00:00,1.51365,1.51516,1.51365,1.5143,219200001.0
2006-12-20 19:05:00,1.51405,1.51413,1.51371,1.5139,197500000.0
2006-12-20 19:10:00,1.51393,1.514,1.51327,1.514,160700000.0
2006-12-20 19:15:00,1.5139,1.5139,1.51272,1.51285,188700001.0
2006-12-20 19:20:00,1.51273,1.51334,1.51242,1.51318,196500000.0
2006-12-20 19:25:00,1.51331,1.51331,1.51201,1.51224,175000001.0
2006-12-20 19:30:00,1.51232,1.5126,1.51189,1.51204,205100000.0
2006-12-20 19:35:00,1.51212,1.51262,1.51142,1.51205,185600001.0
2006-12-20 19:40:00,1.51202,1.51228,1.51184,1.51223,203400000.0
2006-12-20 19:45:00,1.5122,1.51236,1.5113,1.51136,208800000.0
2006-12-20 19:50:00,1.51148,1.51183,1.51107,1.51154,193400001.0
2006-12-20 19:55:00,1.51157,1.51198,1.51136,1.51164,176400000.0
2006-12-20 20:00:00,1.51185,1.51206,1.51139,1.51163,221800000.0
2006-12-20 20:05:00,1.51165,1.51238,1.51158,1.51211,182800001.0
2006-12-20 20:10:00,1.51194,1.51235,1.51144,1.51218,233700001.0
2006-12-20 20:15:00,1.51223,1.51251,1.51193,1.51229,242400002.0
2006-12-20 20:20:00,1.51233,1.51264,1.5122,1.51241,201700001.0
2006-12-20 20:25:00,1.51273,1.51324,1.51249,1.51312,235200000.0
2006-12-20 20:30:00,1.5134,1.51345,1.51257,1.51304,187700000.0
2006-12-20 20:35:00,1.51293,1.51318,1.51249,1.51273,210000000.0
2006-12-20 20:40:00,1.51281,1.513,1.51249,1.51279,232100000.0
2006-12-20 20:45:00,1.51271,1.51327,1.51248,1.51295,200000000.0
2006-12-20 20:50:00,1.51293,1.51345,1.51245,1.51246,202000001.0
2006-12-20 20:55:00,1.51229,1.51246,1.51146,1.51146,179400000.0
2006-12-20 21:00:00,1.51142,1.51172,1.51107,1.51137,141800000.0
2006-12-20 21:05:00,1.51115,1.51147,1.51089,1.51102,192600000.0
2006-12-20 21:10:00,1.51097,1.51132,1.51074,1.51103,202000000.0
2006-12-20 21:15:00,1.51112,1.51146,1.51037,1.51121,157800000.0
2006-12-20 21:20:00,1.5113,1.51179,1.511,1.51143,226500000.0
2006-12-20 21:25:00,1.51145,1.51237,1.51134,1.51232,140100000.0
2006-12-20 21:30:00,1.5124,1.51257,1.51215,1.51221,165300000.0
2006-12-20 21:35:00,1.51224,1.5127,1.51195,1.51259,171000000.0
2006-12-20 21:40:00,1.51247,1.51281,1.5124,1.51265,165300000.0
2006-12-20 21:45:00,1.51272,1.51285,1.51238,1.51248,209100001.0
2006-12-20 21:50:00,1.51261,1.51278,1.51233,1.51258,222900001.0
2006-12-20 21:55:00,1.51261,1.51274,1.51189,1.51259,173700000.0
2006-12-20 22:00:00,1.51271,1.51277,1.51235,1.51263,199000000.0
2006-12-20 22:05:00,1.51266,1.51277,1.5122,1.51252,165000000.0
2006-12-20 22:10:00,1.5126,1.51273,1.51223,1.51228,182500000.0
2006-12-20 22:15:00,1.51236,1.51259,1.5122,1.5122,203200001.0
2006-12-20 22:20:00,1.51219,1.51262,1.51199,1.51245,249300003.0
2006-12-20 22:25:00,1.51228,1.51262,1.51195,1.51252,208600001.0
2006-12-20 22:30:00,1.51254,1.51254,1.51157,1.51222,242400001.0
2006-12-20 22:35:00,1.5124,1.51258,1.51182,1.51225,211000001.0
2006-12-20 22:40:00,1.51224,1.51241,1.51184,1.51241,186000001.0
2006-12-20 22:45:00,1.51224,1.5126,1.51211,1.5123,153000000.0
2006-12-20 22:50:00,1.51242,1.51277,1.51206,1.51219,163000000.0
2006-12-20 22:55:00,1.5124,1.51249,1.51211,1.51228,204000001.0
2006-12-20 23:00:00,1.51223,1.51254,1.51185,1.51242,194300000.0
2006-12-20 23:05:00,1.51226,1.51294,1.51224,1.51277,204900001.0
2006-12-20 23:10:00,1.51272,1.51316,1.51214,1.51308,175600001.0
2006-12-20 23:15:00,1.51332,1.51369,1.51272,1.51348,212900001.0
2006-12-20 23:20:00,1.51373,1.51394,1.51319,1.51329,163300000.0
2006-12-20 23:25:00,1.51364,1.51402,1.51346,1.51384,181100000.0
2006-12-20 23:30:00,1.5136,1.51386,1.51317,1.51359,159700000.0
2006-12-20 23:35:00,1.51362,1.5141,1.51336,1.51383,219400000.0
2006-12-20 23:40:00,1.51403,1.51405,1.51321,1.51375,205100001.0
2006-12-20 23:45:00,1.51373,1.51391,1.51326,1.51357,225700000.0
2006-12-20 23:50:00,1.51363,1.51411,1.51331,1.51331,194500000.0
2006-12-20 23:55:00,1.51375,1.5139,1.51316,1.51316,211700001.0
2006-12-21 00:00:00,1.51289,1.51308,1.51215,1.51279,216700000.0
2006-12-21 00:05:00,1.51277,1.51277,1.51213,1.51244,224500001.0
2006-12-21 00:10:00,1.51255,1.51277,1.51212,1.51277,185400000.0
2006-12-21 00:15:00,1.51255,1.51266,1.51221,1.5124,201500000.0
2006-12-21 00:20:00,1.51244,1.51297,1.51197,1.5127,199700001.0
2006-12-21 00:25:00,1.51256,1.51288,1.51236,1.51259,209200000.0
2006-12-21 00:30:00,1.51239,1.513,1.51239,1.51248,163900000.0
2006-12-21 00:35:00,1.5129,1.51292,1.51251,1.51274,127600000.0
2006-12-21 00:40:00,1.51277,1.51288,1.51219,1.5128,167200000.0
2006-12-21 00:45:00,1.51289,1.51322,1.51267,1.51288,220600001.0
2006-12-21 00:50:00,1.5129,1.51347,1.51281,1.51347,207300000.0
2006-12-21 00:55:00,1.51342,1.51342,1.51267,1.51282,204300000.0
2006-12-21 01:00:00,1.51291,1.51327,1.51275,1.51311,211300001.0
2006-12-21 01:05:00,1.51316,1.51386,1.51313,1.51351,157000000.0
2006-12-21 01:10:00,1.51348,1.51392,1.51328,1.51381,183400000.0
2006-12-21 01:15:00,1.51387,1.51431,1.51362,1.51394,185900000.0
2006-12-21 01:20:00,1.51406,1.51414,1.51337,1.51387,181500000.0
2006-12-21 01:25:00,1.51386,1.51416,1.51355,1.51399,219700002.0
2006-12-21 01:30:00,1.51399,1.51399,1.51309,1.51345,181800000.0
2006-12-21 01:35:00,1.51344,1.51367,1.51304,1.51343,214200001.0
2006-12-21 01:40:00,1.5134,1.51375,1.51298,1.51364,170600000.0
2006-12-21 01:45:00,1.5136,1.51368,1.51216,1.51262,204900000.0
2006-12-21 01:50:00,1.51263,1.5131,1.51231,1.51275,216500002.0
2006-12-21 01:55:00,1.51267,1.51278,1.51225,1.51261,217600002.0
2006-12-21 02:00:00,1.5125,1.51288,1.51212,1.51287,241500000.0
2006-12-21 02:05:00,1.5129,1.51306,1.51248,1.51267,622600001.0
2006-12-21 02:10:00,1.51234,1.51274,1.51205,1.51243,405700000.0
2006-12-21 02:15:00,1.51229,1.51287,1.51198,1.51231,586600001.0
2006-12-21 02:20:00,1.5126,1.51292,1.51241,1.5127,202600001.0
2006-12-21 02:25:00,1.51265,1.51279,1.51229,1.51253,365000002.0
2006-12-21 02:30:00,1.51268,1.51268,1.51208,1.51249,378500001.0
2006-12-21 02:35:00,1.51252,1.51278,1.51215,1.51252,269000001.0
2006-12-21 02:40:00,1.51262,1.51312,1.5126,1.51305,164300000.0
2006-12-21 02:45:00,1.51259,1.5129,1.51211,1.51249,592400002.0
2006-12-21 02:50:00,1.51282,1.51301,1.5123,1.51276,273900000.0
2006-12-21 02:55:00,1.51274,1.51293,1.51216,1.51216,295800002.0
2006-12-21 03:00:00,1.51221,1.51331,1.51216,1.51292,411500004.0
2006-12-21 03:05:00,1.51292,1.51311,1.5121,1.51253,306100001.0
2006-12-21 03:10:00,1.51198,1.51269,1.51198,1.51249,212800001.0
2006-12-21 03:15:00,1.51235,1.51282,1.51206,1.51269,178400001.0
2006-12-21 03:20:00,1.51225,1.51276,1.51224,1.51238,279200001.0
2006-12-21 03:25:00,1.51285,1.51285,1.51216,1.51236,359500001.0
2006-12-21 03:30:00,1.51264,1.51342,1.51262,1.51306,261400001.0
2006-12-21 03:35:00,1.51321,1.51358,1.51292,1.513,290700000.0
2006-12-21 03:40:00,1.51299,1.51364,1.51299,1.51332,302400000.0
2006-12-21 03:45:00,1.51333,1.51386,1.51305,1.51334,205800000.0
2006-12-21 03:50:00,1.51366,1.51388,1.51308,1.51324,357100002.0
2006-12-21 03:55:00,1.51363,1.51407,1.51279,1.51346,610400001.0
2006-12-21 04:00:00,1.51329,1.51364,1.51263,1.51263,593600001.0
2006-12-21 04:05:00,1.51248,1.51349,1.51248,1.51346,466800001.0
2006-12-21 04:10:00,1.51334,1.51351,1.51305,1.51351,402200000.0
2006-12-21 04:15:00,1.51361,1.51412,1.51352,1.51388,462500001.0
2006-12-21 04:20:00,1.51375,1.51419,1.51356,1.51373,468900000.0
2006-12-21 04:25:00,1.51371,1.51431,1.51347,1.51389,590600003.0
2006-12-21 04:30:00,1.51368,1.51404,1.51336,1.51353,241000000.0
2006-12-21 04:35:00,1.51336,1.51429,1.51321,1.51321,460100000.0
2006-12-21 04:40:00,1.51307,1.51388,1.51307,1.51347,259500000.0
2006-12-21 04:45:00,1.51323,1.51323,1.51268,1.51268,333500003.0
2006-12-21 04:50:00,1.51302,1.51396,1.51289,1.5134,229600001.0
2006-12-21 04:55:00,1.51381,1.51438,1.51352,1.51403,241200000.0
2006-12-21 05:00:00,1.51451,1.51458,1.51387,1.51437,529100001.0
2006-12-21 05:05:00,1.51444,1.51478,1.5142,1.51446,1141900001.0
2006-12-21 05:10:00,1.51455,1.51464,1.51411,1.51422,865900001.0
2006-12-21 05:15:00,1.51439,1.51457,1.51422,1.51424,1015800003.0
2006-12-21 05:20:00,1.51428,1.51445,1.51394,1.51413,1102500002.0
2006-12-21 05:25:00,1.51422,1.51463,1.51389,1.51419,1148800003.0
2006-12-21 05:30:00,1.51413,1.51463,1.51408,1.51432,878800002.0
2006-12-21 05:35:00,1.51451,1.51458,1.51419,1.51446,668700002.0
2006-12-21 05:40:00,1.51455,1.51485,1.51402,1.51417,725900002.0
2006-12-21 05:45:00,1.51424,1.5148,1.51418,1.51442,1031100004.0
2006-12-21 05:50:00,1.51442,1.51492,1.51411,1.51438,911300002.0
2006-12-21 05:55:00,1.51434,1.51447,1.51417,1.5143,762900005.0
2006-12-21 06:00:00,1.51431,1.51441,1.51377,1.51398,833000000.0
2006-12-21 06:05:00,1.514,1.51437,1.51389,1.51405,1754600001.0
2006-12-21 06:10:00,1.51409,1.51434,1.51379,1.5141,1759500006.0
2006-12-21 06:15:00,1.51408,1.51435,1.51388,1.51424,964700003.0
2006-12-21 06:20:00,1.51429,1.51457,1.51413,1.51429,1366100003.0
2006-12-21 06:25:00,1.51434,1.51458,1.51416,1.51428,1401300006.0
2006-12-21 06:30:00,1.51429,1.51479,1.51429,1.51474,1035700001.0
2006-12-21 06:35:00,1.51468,1.51481,1.51443,1.51465,683900004.0
2006-12-21 06:40:00,1.51462,1.51462,1.51427,1.51432,1009600002.0
2006-12-21 06:45:00,1.51449,1.51507,1.51432,1.51483,1047900005.0
2006-12-21 06:50:00,1.51481,1.51539,1.51452,1.51503,973100002.0
2006-12-21 06:55:00,1.51505,1.51525,1.51452,1.51462,957600002.0
2006-12-21 07:00:00,1.51478,1.51495,1.51459,1.51488,1301700003.0
2006-12-21 07:05:00,1.51491,1.51511,1.51462,1.51478,1026400003.0
2006-12-21 07:10:00,1.51491,1.51505,1.51461,1.51466,1842700005.0
2006-12-21 07:15:00,1.51487,1.51515,1.51465,1.51502,1550000007.0
2006-12-21 07:20:00,1.51499,1.51533,1.51461,1.51508,1746900005.0
2006-12-21 07:25:00,1.5149,1.51527,1.51444,1.51446,1321200004.0
2006-12-21 07:30:00,1.51454,1.51487,1.51452,1.51472,1805800003.0
2006-12-21 07:35:00,1.51472,1.51494,1.51437,1.51467,1336000003.0
2006-12-21 07:40:00,1.51463,1.51504,1.51439,1.51483,1916000005.0
2006-12-21 07:45:00,1.51501,1.51518,1.5146,1.51484,2819900002.0
2006-12-21 07:50:00,1.51489,1.51523,1.51464,1.51488,2657200009.0
2006-12-21 07:55:00,1.51485,1.51501,1.51465,1.51468,2857700003.0
2006-12-21 08:00:00,1.51476,1.51524,1.51459,1.5151,2042400002.0
2006-12-21 08:05:00,1.5146,1.51515,1.51427,1.51468,2819400006.0
2006-12-21 08:10:00,1.51477,1.51493,1.51427,1.51453,1529100002.0
2006-12-21 08:15:00,1.51451,1.51558,1.51447,1.51545,1381100003.0
2006-12-21 08:20:00,1.51534,1.5156,1.51496,1.51533,1799900002.0
2006-12-21 08:25:00,1.51539,1.51541,1.51494,1.51502,2295400004.0
2006-12-21 08:30:00,1.51502,1.51519,1.51485,1.5149,1703000003.0
2006-12-21 08:35:00,1.51497,1.5153,1.5148,1.51499,2062700002.0
2006-12-21 08:40:00,1.51492,1.51523,1.51463,1.51486,2066100002.0
2006-12-21 08:45:00,1.51494,1.5151,1.51443,1.51459,2704100008.0
2006-12-21 08:50:00,1.51463,1.51478,1.51379,1.51407,2844300006.0
2006-12-21 08:55:00,1.51409,1.51424,1.51307,1.51389,2436100007.0
2006-12-21 09:00:00,1.51393,1.51505,1.51387,1.51447,2909600008.0
2006-12-21 09:05:00,1.51446,1.51495,1.51382,1.51461,2012200005.0
2006-12-21 09:10:00,1.51451,1.51502,1.51404,1.51482,2180600004.0
2006-12-21 09:15:00,1.51476,1.51546,1.51458,1.51514,2221000006.0
2006-12-21 09:20:00,1.51506,1.51529,1.51477,1.51477,1609600006.0
2006-12-21 09:25:00,1.51486,1.51499,1.51446,1.51476,2306600006.0
2006-12-21 09:30:00,1.51469,1.515,1.51407,1.51424,2218800003.0
2006-12-21 09:35:00,1.51434,1.51494,1.5142,1.51434,1839000005.0
2006-12-21 09:40:00,1.51441,1.5156,1.51436,1.51538,1967800002.0
2006-12-21 09:45:00,1.51571,1.51608,1.51547,1.51577,2094400003.0
2006-12-21 09:50:00,1.5156,1.51614,1.51534,1.51593,2202000003.0
2006-12-21 09:55:00,1.51585,1.51605,1.51503,1.51554,2978900004.0
2006-12-21 10:00:00,1.51529,1.51541,1.51468,1.51489,2327700007.0
2006-12-21 10:05:00,1.51454,1.51503,1.51443,1.51462,2538300008.0
2006-12-21 10:10:00,1.51457,1.51469,1.51407,1.51428,2321400005.0
2006-12-21 10:15:00,1.51433,1.51465,1.51389,1.51465,1763600002.0
2006-12-21 10:20:00,1.51469,1.51564,1.51462,1.51508,2233100004.0
2006-12-21 10:25:00,1.51497,1.51517,1.51455,1.51497,2598800006.0
2006-12-21 10:30:00,1.51502,1.51511,1.51453,1.5149,2693100007.0
2006-12-21 10:35:00,1.51478,1.5152,1.51471,1.51486,2379000004.0
2006-12-21 10:40:00,1.51468,1.51483,1.5143,1.51456,2391100002.0
2006-12-21 10:45:00,1.51462,1.51477,1.51353,1.51353,2192700006.0
2006-12-21 10:50:00,1.51331,1.51352,1.51259,1.5128,2132800005.0
2006-12-21 10:55:00,1.51278,1.51321,1.51227,1.51295,2585700003.0
2006-12-21 11:00:00,1.51307,1.51361,1.51275,1.5136,2424800004.0
2006-12-21 11:05:00,1.51359,1.51393,1.51338,1.51382,2127100006.0
2006-12-21 11:10:00,1.51392,1.51439,1.51378,1.51424,2454100009.0
2006-12-21 11:15:00,1.5143,1.51487,1.51405,1.5146,2288800007.0
2006-12-21 11:20:00,1.51466,1.515,1.51414,1.51477,2713400003.0
2006-12-21 11:25:00,1.51481,1.51491,1.5142,1.51445,2317800002.0
2006-12-21 11:30:00,1.51452,1.51509,1.51424,1.5146,2652800006.0
2006-12-21 11:35:00,1.51478,1.51512,1.51419,1.51463,2840300006.0
2006-12-21 11:40:00,1.51471,1.5165,1.51432,1.51609,3168300004.0
2006-12-21 11:45:00,1.51625,1.51629,1.51517,1.51556,2695800008.0
2006-12-21 11:50:00,1.51577,1.51577,1.51508,1.51508,1335800002.0
2006-12-21 11:55:00,1.51518,1.51589,1.51476,1.51531,2334500006.0
2006-12-21 12:00:00,1.51552,1.51611,1.5152,1.51568,2121800002.0
2006-12-21 12:05:00,1.51574,1.51575,1.51485,1.51518,1947500004.0
2006-12-21 12:10:00,1.51521,1.5157,1.51501,1.51553,1854800001.0
2006-12-21 12:15:00,1.51539,1.51562,1.51511,1.51544,1642000002.0
2006-12-21 12:20:00,1.51537,1.51573,1.51525,1.51544,2317800004.0
2006-12-21 12:25:00,1.51558,1.5157,1.51516,1.51528,2504000004.0
2006-12-21 12:30:00,1.51523,1.51566,1.51444,1.51464,2493900005.0
2006-12-21 12:35:00,1.51484,1.51506,1.51348,1.51353,2563900006.0
2006-12-21 12:40:00,1.51344,1.51409,1.51296,1.51314,2204600004.0
2006-12-21 12:45:00,1.51305,1.51321,1.51187,1.51225,2364600007.0
2006-12-21 12:50:00,1.51233,1.51361,1.51204,1.51356,1866700006.0
2006-12-21 12:55:00,1.51361,1.51361,1.51298,1.51337,2510800006.0
2006-12-21 13:00:00,1.5134,1.5138,1.51319,1.5138,1545300001.0
2006-12-21 13:05:00,1.51383,1.51414,1.51353,1.51365,1327300004.0
2006-12-21 13:10:00,1.51382,1.51437,1.51371,1.51383,1452400003.0
2006-12-21 13:15:00,1.51387,1.51447,1.51344,1.51352,1355800002.0
2006-12-21 13:20:00,1.51351,1.51403,1.51351,1.51353,1090700002.0
2006-12-21 13:25:00,1.51346,1.51392,1.51329,1.51345,1749100002.0
2006-12-21 13:30:00,1.51355,1.51385,1.51326,1.51347,2070900009.0
2006-12-21 13:35:00,1.51356,1.51386,1.51309,1.51325,2116900007.0
2006-12-21 13:40:00,1.51284,1.51314,1.51258,1.51271,1208400001.0
2006-12-21 13:45:00,1.51269,1.51338,1.51227,1.51318,1915300006.0
2006-12-21 13:50:00,1.51311,1.51344,1.51287,1.51327,1919200001.0
2006-12-21 13:55:00,1.51315,1.51339,1.51295,1.51327,1784500005.0
2006-12-21 14:00:00,1.51339,1.51411,1.51326,1.51382,1900000008.0
2006-12-21 14:05:00,1.51369,1.51427,1.51354,1.51421,1715000007.0
2006-12-21 14:10:00,1.51436,1.51461,1.51394,1.51436,1124900001.0
2006-12-21 14:15:00,1.51433,1.51481,1.51376,1.51465,1987100002.0
2006-12-21 14:20:00,1.5148,1.5159,1.5148,1.51564,1845200003.0
2006-12-21 14:25:00,1.51565,1.51586,1.51493,1.51535,1618700003.0
2006-12-21 14:30:00,1.51532,1.5155,1.51474,1.51527,183600001.0
2006-12-21 14:35:00,1.51529,1.51559,1.5146,1.51522,198600002.0
2006-12-21 14:40:00,1.51523,1.51569,1.5147,1.51547,232200000.0
2006-12-21 14:45:00,1.51539,1.51585,1.51519,1.51569,168500000.0
2006-12-21 14:50:00,1.51561,1.51621,1.51489,1.51489,229300001.0
2006-12-21 14:55:00,1.51529,1.51551,1.5148,1.51518,205200001.0
2006-12-21 15:00:00,1.51513,1.51547,1.51475,1.51515,204100002.0
2006-12-21 15:05:00,1.51513,1.51515,1.51386,1.51481,246300001.0
2006-12-21 15:10:00,1.5146,1.51513,1.51439,1.51464,198300000.0
2006-12-21 15:15:00,1.51479,1.51487,1.51367,1.51376,229900000.0
2006-12-21 15:20:00,1.51376,1.51453,1.51329,1.51432,164500001.0
2006-12-21 15:25:00,1.5142,1.51474,1.51379,1.51422,168800000.0
2006-12-21 15:30:00,1.51445,1.51686,1.51422,1.51655,197900000.0
2006-12-21 15:35:00,1.51685,1.51738,1.51641,1.51734,217900000.0
2006-12-21 15:40:00,1.51754,1.51825,1.51706,1.51825,166200000.0
2006-12-21 15:45:00,1.51822,1.51921,1.51819,1.51921,215300000.0
2006-12-21 15:50:00,1.51933,1.52003,1.51933,1.51951,188100003.0
2006-12-21 15:55:00,1.51953,1.51953,1.51865,1.51869,190600000.0
2006-12-21 16:00:00,1.51886,1.51975,1.51852,1.51954,194100001.0
2006-12-21 16:05:00,1.51962,1.51982,1.51906,1.51922,177600001.0
2006-12-21 16:10:00,1.51921,1.51922,1.51816,1.51856,241200003.0
2006-12-21 16:15:00,1.51839,1.51907,1.51812,1.5187,178400000.0
2006-12-21 16:20:00,1.51864,1.5189,1.51838,1.51881,212800001.0
2006-12-21 16:25:00,1.51889,1.51889,1.51776,1.51789,184200000.0
2006-12-21 16:30:00,1.51786,1.51831,1.51717,1.5173,229000000.0
2006-12-21 16:35:00,1.51748,1.51813,1.5172,1.51787,202600001.0
2006-12-21 16:40:00,1.51767,1.51855,1.51744,1.51855,281900002.0
2006-12-21 16:45:00,1.51832,1.51892,1.51791,1.51861,207200000.0
2006-12-21 16:50:00,1.51846,1.51906,1.51793,1.51881,209400001.0
2006-12-21 16:55:00,1.51903,1.51969,1.51873,1.51969,190400001.0
2006-12-21 17:00:00,1.51929,1.52036,1.51929,1.51999,206100000.0
2006-12-21 17:05:00,1.5198,1.5208,1.5194,1.5208,230200001.0
2006-12-21 17:10:00,1.52076,1.52092,1.51999,1.52001,169800000.0
2006-12-21 17:15:00,1.52016,1.52026,1.51931,1.52026,220000000.0
2006-12-21 17:20:00,1.52032,1.52032,1.51899,1.51916,184300000.0
2006-12-21 17:25:00,1.51889,1.51894,1.51828,1.51856,242500002.0
2006-12-21 17:30:00,1.51862,1.51895,1.51822,1.51876,207100000.0
2006-12-21 17:35:00,1.5187,1.51892,1.51806,1.51887,219500000.0
2006-12-21 17:40:00,1.51875,1.51945,1.51859,1.51891,213700001.0
2006-12-21 17:45:00,1.51906,1.52047,1.51896,1.51985,194000001.0
2006-12-21 17:50:00,1.51994,1.52027,1.51931,1.51975,210000002.0
2006-12-21 17:55:00,1.51988,1.52063,1.51952,1.5199,226200000.0
2006-12-21 18:00:00,1.52015,1.52042,1.5196,1.5196,189400000.0
2006-12-21 18:05:00,1.51972,1.52013,1.51872,1.51874,217300001.0
2006-12-21 18:10:00,1.5187,1.51977,1.5187,1.51921,196700000.0
2006-12-21 18:15:00,1.51906,1.51974,1.51906,1.51939,190800001.0
2006-12-21 18:20:00,1.5195,1.51993,1.51921,1.51973,186100001.0
2006-12-21 18:25:00,1.51984,1.52067,1.51966,1.52058,199800000.0
2006-12-21 18:30:00,1.52069,1.52084,1.52042,1.52052,163500000.0
2006-12-21 18:35:00,1.52061,1.52071,1.52004,1.52041,196100002.0
2006-12-21 18:40:00,1.52028,1.52065,1.52016,1.52034,168500000.0
2006-12-21 18:45:00,1.52053,1.52057,1.5196,1.51972,135500000.0
2006-12-21 18:50:00,1.51995,1.52051,1.51975,1.52031,234200000.0
2006-12-21 18:55:00,1.52001,1.5204,1.5197,1.51984,196600000.0
2006-12-21 19:00:00,1.5203,1.52062,1.51958,1.52031,259900000.0
2006-12-21 19:05:00,1.52035,1.52078,1.52015,1.52024,187500000.0
2006-12-21 19:10:00,1.52043,1.52056,1.51984,1.52045,183900000.0
2006-12-21 19:15:00,1.52027,1.52093,1.52006,1.52071,186700000.0
2006-12-21 19:20:00,1.52067,1.52082,1.51992,1.52039,236800001.0
2006-12-21 19:25:00,1.52004,1.52004,1.51886,1.51925,239200003.0
2006-12-21 19:30:00,1.5192,1.51938,1.51853,1.51926,203100000.0
2006-12-21 19:35:00,1.51907,1.51925,1.51809,1.5185,160000000.0
2006-12-21 19:40:00,1.5182,1.51868,1.51802,1.51865,212400001.0
2006-12-21 19:45:00,1.51851,1.51877,1.51805,1.51864,230400002.0
2006-12-21 19:50:00,1.51873,1.51899,1.51825,1.51856,196700001.0
2006-12-21 19:55:00,1.51844,1.51864,1.51812,1.51812,138900000.0
2006-12-21 20:00:00,1.51819,1.51918,1.51808,1.51897,194100000.0
2006-12-21 20:05:00,1.519,1.51919,1.51842,1.51918,158900000.0
2006-12-21 20:10:00,1.51873,1.51961,1.51873,1.51953,183300000.0
2006-12-21 20:15:00,1.51962,1.51977,1.51918,1.51977,196500001.0
2006-12-21 20:20:00,1.51976,1.51997,1.51886,1.51886,195300002.0
2006-12-21 20:25:00,1.51935,1.51963,1.519,1.51937,203400000.0
2006-12-21 20:30:00,1.51944,1.52033,1.51925,1.52015,201800000.0
2006-12-21 20:35:00,1.52003,1.52065,1.51988,1.52003,259200001.0
2006-12-21 20:40:00,1.52015,1.52059,1.51973,1.51975,191600000.0
2006-12-21 20:45:00,1.51963,1.51999,1.51904,1.51942,200000000.0
2006-12-21 20:50:00,1.51941,1.52019,1.5193,1.52009,200700000.0
2006-12-21 20:55:00,1.5202,1.52053,1.5201,1.52039,168200000.0
2006-12-21 21:00:00,1.52019,1.52042,1.51956,1.52024,182100000.0
2006-12-21 21:05:00,1.51989,1.52056,1.51989,1.52036,173400000.0
2006-12-21 21:10:00,1.52049,1.52091,1.52025,1.52075,206400000.0
2006-12-21 21:15:00,1.5207,1.52109,1.52027,1.52097,203200001.0
2006-12-21 21:20:00,1.52087,1.52104,1.51995,1.52045,197900000.0
2006-12-21 21:25:00,1.52039,1.52069,1.5195,1.52063,169500000.0
2006-12-21 21:30:00,1.52056,1.52057,1.51961,1.51977,187100000.0
2006-12-21 21:35:00,1.51982,1.52014,1.51934,1.51945,158300000.0
2006-12-21 21:40:00,1.51925,1.52034,1.51922,1.52016,198800000.0
2006-12-21 21:45:00,1.52014,1.52043,1.51989,1.52016,188900000.0
2006-12-21 21:50:00,1.52026,1.52063,1.5201,1.52049,238600000.0
2006-12-21 21:55:00,1.52031,1.52109,1.52,1.52079,186100000.0
2006-12-21 22:00:00,1.521,1.52104,1.52046,1.52046,162500000.0
2006-12-21 22:05:00,1.52054,1.5207,1.51996,1.51997,184200000.0
2006-12-21 22:10:00,1.52021,1.52041,1.52,1.52007,237500000.0
2006-12-21 22:15:00,1.52013,1.52024,1.51952,1.51955,158400001.0
2006-12-21 22:20:00,1.51968,1.51985,1.5193,1.51967,236000003.0
2006-12-21 22:25:00,1.51949,1.51996,1.51942,1.51986,174300000.0
2006-12-21 22:30:00,1.51977,1.51997,1.51894,1.51978,217600001.0
2006-12-21 22:35:00,1.51978,1.51999,1.51919,1.51972,199600000.0
2006-12-21 22:40:00,1.51984,1.52045,1.51962,1.52045,185000001.0
2006-12-21 22:45:00,1.52029,1.52087,1.52006,1.52059,173600000.0
2006-12-21 22:50:00,1.5206,1.52066,1.52004,1.52025,187500000.0
2006-12-21 22:55:00,1.52051,1.52081,1.52,1.52073,164800000.0
2006-12-21 23:00:00,1.52075,1.52137,1.52038,1.52137,227300002.0
2006-12-21 23:05:00,1.52134,1.52165,1.5212,1.52137,176800000.0
2006-12-21 23:10:00,1.52135,1.52165,1.52084,1.52159,178800000.0
2006-12-21 23:15:00,1.52175,1.52175,1.52061,1.52076,198800000.0
2006-12-21 23:20:00,1.52093,1.52131,1.52028,1.52084,183800000.0
2006-12-21 23:25:00,1.52094,1.52139,1.52034,1.52067,199000000.0
2006-12-21 23:30:00,1.52067,1.52095,1.52051,1.52065,195700001.0
2006-12-21 23:35:00,1.52074,1.52081,1.52039,1.52062,156100000.0
2006-12-21 23:40:00,1.52093,1.52102,1.52015,1.52052,227900000.0
2006-12-21 23:45:00,1.52046,1.5207,1.5202,1.52045,223800000.0
2006-12-21 23:50:00,1.52039,1.5208,1.51986,1.51986,199100001.0
2006-12-21 23:55:00,1.52037,1.52136,1.52037,1.52103,196800000.0
2006-12-22 00:00:00,1.52122,1.52145,1.52049,1.52124,188200000.0
2006-12-22 00:05:00,1.52117,1.52136,1.52074,1.52095,196400000.0
2006-12-22 00:10:00,1.52105,1.52138,1.52065,1.52138,172300000.0
2006-12-22 00:15:00,1.52133,1.52196,1.52133,1.52179,171600000.0
2006-12-22 00:20:00,1.52174,1.52174,1.52109,1.52156,252900002.0
2006-12-22 00:25:00,1.52144,1.5219,1.52144,1.52155,214300001.0
2006-12-22 00:30:00,1.52129,1.52161,1.52113,1.52113,168100000.0
2006-12-22 00:35:00,1.5215,1.52187,1.52133,1.52154,192400000.0
2006-12-22 00:40:00,1.52159,1.52172,1.52116,1.5216,170800000.0
2006-12-22 00:45:00,1.5219,1.52225,1.52171,1.52206,178800000.0
2006-12-22 00:50:00,1.52202,1.52222,1.52172,1.52197,156600000.0
2006-12-22 00:55:00,1.52186,1.52206,1.52143,1.52161,223300000.0
2006-12-22 01:00:00,1.52161,1.52175,1.52119,1.52143,189200001.0
2006-12-22 01:05:00,1.52151,1.52172,1.52115,1.52147,214400003.0
2006-12-22 01:10:00,1.52141,1.5221,1.52115,1.52138,158400001.0
2006-12-22 01:15:00,1.52147,1.52219,1.5212,1.52201,177700000.0
2006-12-22 01:20:00,1.52219,1.52245,1.52166,1.52222,195500000.0
2006-12-22 01:25:00,1.52215,1.52218,1.5216,1.52187,171400000.0
2006-12-22 01:30:00,1.52209,1.52228,1.52148,1.52195,238500001.0
2006-12-22 01:35:00,1.5219,1.52196,1.52123,1.52187,177800001.0
2006-12-22 01:40:00,1.52178,1.5219,1.52126,1.52179,188800000.0
2006-12-22 01:45:00,1.52163,1.52204,1.52136,1.52182,178100001.0
2006-12-22 01:50:00,1.52179,1.52196,1.52145,1.52179,197400000.0
2006-12-22 01:55:00,1.52172,1.52228,1.52157,1.52224,189500001.0
2006-12-22 02:00:00,1.52214,1.52232,1.52119,1.5218,324100000.0
2006-12-22 02:05:00,1.52171,1.5221,1.52152,1.52191,649000005.0
2006-12-22 02:10:00,1.52173,1.52204,1.52136,1.52169,443600001.0
2006-12-22 02:15:00,1.52164,1.52282,1.52157,1.52242,559400001.0
2006-12-22 02:20:00,1.52247,1.5229,1.52223,1.52233,174500000.0
2006-12-22 02:25:00,1.52217,1.5223,1.52168,1.52198,365200001.0
2006-12-22 02:30:00,1.52212,1.52251,1.5218,1.5225,383000000.0
2006-12-22 02:35:00,1.52248,1.52248,1.52189,1.52219,293300000.0
2006-12-22 02:40:00,1.52222,1.52231,1.5219,1.52223,175600000.0
2006-12-22 02:45:00,1.52176,1.52239,1.52153,1.5218,634500001.0
2006-12-22 02:50:00,1.52214,1.5226,1.52184,1.52236,339300000.0
2006-12-22 02:55:00,1.5224,1.52255,1.52201,1.5221,234000000.0
2006-12-22 03:00:00,1.52216,1.52258,1.52203,1.52222,319900001.0
2006-12-22 03:05:00,1.52207,1.52265,1.52193,1.5226,312700001.0
2006-12-22 03:10:00,1.52208,1.5226,1.52186,1.5223,197600000.0
2006-12-22 03:15:00,1.52208,1.52244,1.52191,1.52225,180500000.0
2006-12-22 03:20:00,1.52165,1.52221,1.52163,1.52188,306000000.0
2006-12-22 03:25:00,1.5224,1.5224,1.52189,1.52198,312400000.0
2006-12-22 03:30:00,1.52209,1.52243,1.52189,1.52206,173300000.0
2006-12-22 03:35:00,1.52209,1.52251,1.52178,1.52181,291500001.0
2006-12-22 03:40:00,1.52173,1.52275,1.5216,1.5226,313600000.0
2006-12-22 03:45:00,1.5227,1.52293,1.52224,1.52229,224200000.0
2006-12-22 03:50:00,1.52254,1.5226,1.5219,1.52215,324900000.0
2006-12-22 03:55:00,1.52254,1.52291,1.52181,1.52247,564700002.0
2006-12-22 04:00:00,1.52246,1.5226,1.52172,1.52177,497000001.0
2006-12-22 04:05:00,1.52164,1.52255,1.52159,1.52222,473500001.0
2006-12-22 04:10:00,1.52201,1.52235,1.52174,1.522,394700000.0
2006-12-22 04:15:00,1.52215,1.52231,1.52192,1.52202,383000000.0
2006-12-22 04:20:00,1.52193,1.52223,1.52143,1.52152,419600000.0
2006-12-22 04:25:00,1.52158,1.5224,1.52156,1.52207,553900000.0
2006-12-22 04:30:00,1.52166,1.52218,1.52156,1.52196,247700001.0
2006-12-22 04:35:00,1.52177,1.5222,1.52135,1.52176,427900000.0
2006-12-22 04:40:00,1.52166,1.52249,1.52166,1.52247,248400000.0
2006-12-22 04:45:00,1.52235,1.52248,1.52182,1.52184,297900000.0
2006-12-22 04:50:00,1.52244,1.52269,1.52186,1.52191,228700001.0
2006-12-22 04:55:00,1.52223,1.52231,1.52173,1.52177,226400000.0
2006-12-22 05:00:00,1.52212,1.52234,1.5219,1.522,471300001.0
2006-12-22 05:05:00,1.52192,1.52239,1.52184,1.52207,1096000004.0
2006-12-22 05:10:00,1.52212,1.52236,1.52197,1.52212,807700003.0
2006-12-22 05:15:00,1.5222,1.52241,1.522,1.52208,882700001.0
2006-12-22 05:20:00,1.52203,1.52242,1.52191,1.52191,1084900003.0
2006-12-22 05:25:00,1.5221,1.52227,1.52179,1.52199,1053600000.0
2006-12-22 05:30:00,1.52202,1.5228,1.52192,1.5227,654300002.0
2006-12-22 05:35:00,1.52226,1.52239,1.52194,1.52228,760300001.0
2006-12-22 05:40:00,1.52212,1.5227,1.52185,1.5225,776100001.0
2006-12-22 05:45:00,1.52217,1.5223,1.52175,1.52195,1032000004.0
2006-12-22 05:50:00,1.52195,1.5225,1.52192,1.52224,941800003.0
2006-12-22 05:55:00,1.52208,1.5223,1.52186,1.52188,706800000.0
2006-12-22 06:00:00,1.52184,1.52219,1.5217,1.522,825600002.0
2006-12-22 06:05:00,1.522,1.52235,1.52159,1.52178,1783300004.0
2006-12-22 06:10:00,1.52195,1.52265,1.52183,1.52222,1693000004.0
2006-12-22 06:15:00,1.5222,1.52225,1.52185,1.52208,982900004.0
2006-12-22 06:20:00,1.52207,1.52255,1.52192,1.52244,1500300005.0
2006-12-22 06:25:00,1.52248,1.5227,1.52224,1.52261,1533800003.0
2006-12-22 06:30:00,1.52267,1.52298,1.52255,1.52283,1074500002.0
2006-12-22 06:35:00,1.52268,1.52288,1.52254,1.52264,665800000.0
2006-12-22 06:40:00,1.52264,1.52278,1.52244,1.52255,1086200004.0
2006-12-22 06:45:00,1.52262,1.52269,1.52229,1.52249,994700004.0
2006-12-22 06:50:00,1.52259,1.52288,1.52212,1.52261,997500001.0
2006-12-22 06:55:00,1.52261,1.52283,1.52235,1.52253,980900001.0
2006-12-22 07:00:00,1.52266,1.52286,1.52239,1.52265,1326500003.0
2006-12-22 07:05:00,1.52272,1.5229,1.52251,1.52259,986600000.0
2006-12-22 07:10:00,1.5227,1.52275,1.5224,1.52269,1855000005.0
2006-12-22 07:15:00,1.52291,1.52294,1.52244,1.52281,1395600001.0
2006-12-22 07:20:00,1.52281,1.52302,1.52257,1.5227,1801400005.0
2006-12-22 07:25:00,1.52272,1.52298,1.52235,1.52237,1312400004.0
2006-12-22 07:30:00,1.5224,1.5227,1.52232,1.52249,1796900003.0
2006-12-22 07:35:00,1.52249,1.52265,1.5223,1.52263,1211400003.0
2006-12-22 07:40:00,1.52265,1.52295,1.52249,1.52257,1811600002.0
2006-12-22 07:45:00,1.52266,1.52298,1.52255,1.52274,2949700004.0
2006-12-22 07:50:00,1.52285,1.52307,1.52253,1.52287,2614600002.0
2006-12-22 07:55:00,1.52278,1.52306,1.52248,1.52257,2849400004.0
2006-12-22 08:00:00,1.52269,1.52294,1.52244,1.52281,2071100007.0
2006-12-22 08:05:00,1.52289,1.52292,1.52241,1.5226,2501600007.0
2006-12-22 08:10:00,1.52261,1.52308,1.5224,1.52287,1558300002.0
2006-12-22 08:15:00,1.52282,1.52308,1.5227,1.52293,1334200002.0
2006-12-22 08:20:00,1.52288,1.52309,1.52268,1.52294,1729600003.0
2006-12-22 08:25:00,1.52301,1.52303,1.52242,1.52254,2160800002.0
2006-12-22 08:30:00,1.52245,1.52276,1.52236,1.52249,1863200006.0
2006-12-22 08:35:00,1.52257,1.52282,1.52239,1.5226,2142400007.0
2006-12-22 08:40:00,1.5225,1.52271,1.52196,1.52205,2163700010.0
2006-12-22 08:45:00,1.52224,1.52246,1.52199,1.52223,2763600003.0
2006-12-22 08:50:00,1.52228,1.52272,1.52201,1.52223,2839500006.0
2006-12-22 08:55:00,1.52232,1.52261,1.52209,1.52223,2461400005.0
2006-12-22 09:00:00,1.52222,1.52249,1.52191,1.52205,2848900009.0
2006-12-22 09:05:00,1.52207,1.52256,1.52171,1.52227,2004500005.0
2006-12-22 09:10:00,1.52208,1.52208,1.52154,1.52206,2409000008.0
2006-12-22 09:15:00,1.52201,1.52233,1.5217,1.52206,2305700014.0
2006-12-22 09:20:00,1.522,1.52256,1.52182,1.52217,1683800004.0
2006-12-22 09:25:00,1.52242,1.5227,1.52222,1.52259,2267900005.0
2006-12-22 09:30:00,1.5226,1.52358,1.5225,1.52333,2149800002.0
2006-12-22 09:35:00,1.5233,1.52349,1.52281,1.52281,1844100000.0
2006-12-22 09:40:00,1.52273,1.52327,1.52262,1.52275,2113100005.0
2006-12-22 09:45:00,1.52274,1.52297,1.52242,1.52261,2182900002.0
2006-12-22 09:50:00,1.52248,1.52277,1.52216,1.52251,2332300004.0
2006-12-22 09:55:00,1.52242,1.52321,1.52217,1.52321,2948300003.0
2006-12-22 10:00:00,1.52323,1.52346,1.52283,1.52295,2324800004.0
2006-12-22 10:05:00,1.52271,1.52286,1.52107,1.52192,2439200004.0
2006-12-22 10:10:00,1.52196,1.52234,1.52191,1.52226,2281900006.0
2006-12-22 10:15:00,1.52235,1.52268,1.52203,1.52255,2006200006.0
2006-12-22 10:20:00,1.52249,1.52332,1.52231,1.52309,2210400006.0
2006-12-22 10:25:00,1.5231,1.52325,1.52283,1.5231,2526700002.0
2006-12-22 10:30:00,1.52315,1.52334,1.52265,1.52289,2507600005.0
2006-12-22 10:35:00,1.52301,1.5232,1.5221,1.52244,2403900007.0
2006-12-22 10:40:00,1.52251,1.52278,1.52215,1.52237,2310600002.0
2006-12-22 10:45:00,1.52236,1.52303,1.52205,1.5229,2155600000.0
2006-12-22 10:50:00,1.52287,1.52377,1.52267,1.52328,1978300004.0
2006-12-22 10:55:00,1.52333,1.52359,1.52304,1.52323,2682900004.0
2006-12-22 11:00:00,1.52324,1.52404,1.52301,1.52385,2484600006.0
2006-12-22 11:05:00,1.52371,1.52406,1.52358,1.52358,2001200002.0
2006-12-22 11:10:00,1.52355,1.52369,1.52329,1.52346,2526800007.0
2006-12-22 11:15:00,1.5235,1.52387,1.52317,1.52376,2156600005.0
2006-12-22 11:20:00,1.52391,1.52525,1.52378,1.5251,2645100002.0
2006-12-22 11:25:00,1.52502,1.52552,1.52433,1.52471,2443600007.0
2006-12-22 11:30:00,1.52478,1.52499,1.52457,1.52475,2655100011.0
2006-12-22 11:35:00,1.52486,1.52507,1.52451,1.52451,2874400006.0
2006-12-22 11:40:00,1.52447,1.52451,1.52374,1.524,3165000005.0
2006-12-22 11:45:00,1.52418,1.52424,1.52369,1.52392,2452900003.0
2006-12-22 11:50:00,1.52396,1.52449,1.52346,1.52424,1264000001.0
2006-12-22 11:55:00,1.52433,1.52489,1.52397,1.52457,2214400007.0
2006-12-22 12:00:00,1.52459,1.52483,1.52438,1.52456,2118200007.0
2006-12-22 12:05:00,1.52454,1.52472,1.52407,1.52422,1971100007.0
2006-12-22 12:10:00,1.5242,1.52467,1.5237,1.52384,2013900002.0
2006-12-22 12:15:00,1.52377,1.52415,1.52292,1.52304,1726100008.0
2006-12-22 12:20:00,1.52308,1.52368,1.52282,1.5232,2114100005.0
2006-12-22 12:25:00,1.5234,1.52371,1.52265,1.52296,2495400003.0
2006-12-22 12:30:00,1.52298,1.52355,1.52277,1.52301,2458400005.0
2006-12-22 12:35:00,1.52309,1.52317,1.5227,1.52282,2603400008.0
2006-12-22 12:40:00,1.52283,1.52337,1.52279,1.523,2029800005.0
2006-12-22 12:45:00,1.52298,1.52322,1.52248,1.52252,2208400004.0
2006-12-22 12:50:00,1.52248,1.52248,1.52125,1.52185,1828200002.0
2006-12-22 12:55:00,1.52188,1.52206,1.52099,1.5218,2434900006.0
2006-12-22 13:00:00,1.52171,1.52222,1.52126,1.52222,1685200003.0
2006-12-22 13:05:00,1.52247,1.52247,1.52151,1.52188,1369700005.0
2006-12-22 13:10:00,1.52191,1.52191,1.5211,1.52136,1524500004.0
2006-12-22 13:15:00,1.52143,1.52254,1.52129,1.52234,1210700001.0
2006-12-22 13:20:00,1.52223,1.52261,1.52209,1.52242,1072900003.0
2006-12-22 13:25:00,1.52239,1.52253,1.52198,1.52232,1756300004.0
2006-12-22 13:30:00,1.5223,1.52248,1.52184,1.52221,2130800006.0
2006-12-22 13:35:00,1.52236,1.52294,1.52201,1.52252,1964100009.0
2006-12-22 13:40:00,1.5222,1.52245,1.52184,1.52215,1167700000.0
2006-12-22 13:45:00,1.52209,1.5223,1.52183,1.52211,1785100001.0
2006-12-22 13:50:00,1.5221,1.52223,1.52154,1.52173,1906600004.0
2006-12-22 13:55:00,1.52169,1.52217,1.52144,1.52211,1713300003.0
2006-12-22 14:00:00,1.52213,1.52283,1.52195,1.52266,1839300006.0
2006-12-22 14:05:00,1.5228,1.5241,1.5228,1.52406,1559100004.0
2006-12-22 14:10:00,1.5242,1.52519,1.524,1.52517,1060600001.0
2006-12-22 14:15:00,1.52511,1.5254,1.52475,1.5248,2028700008.0
2006-12-22 14:20:00,1.52487,1.5251,1.5246,1.52473,1877400004.0
2006-12-22 14:25:00,1.52464,1.52494,1.52398,1.52429,1647200004.0
2006-12-22 14:30:00,1.52432,1.52466,1.52366,1.52429,175400000.0
2006-12-22 14:35:00,1.52424,1.52424,1.52316,1.52369,167000000.0
2006-12-22 14:40:00,1.52369,1.52377,1.52272,1.52345,248900000.0
2006-12-22 14:45:00,1.52342,1.52374,1.52324,1.52364,262100001.0
2006-12-22 14:50:00,1.52357,1.52413,1.52354,1.52362,195000000.0
2006-12-22 14:55:00,1.5247,1.5252,1.52386,1.52403,172400000.0
2006-12-22 15:00:00,1.52412,1.52429,1.52338,1.52418,211900002.0
2006-12-22 15:05:00,1.52406,1.52422,1.52344,1.52419,239900000.0
2006-12-22 15:10:00,1.52396,1.52402,1.52339,1.52366,193100002.0
2006-12-22 15:15:00,1.52361,1.52394,1.52268,1.52268,210500001.0
2006-12-22 15:20:00,1.52246,1.52306,1.52219,1.52299,165800001.0
2006-12-22 15:25:00,1.52297,1.52414,1.52286,1.52324,174500000.0
2006-12-22 15:30:00,1.52353,1.52458,1.52287,1.52345,200600000.0
2006-12-22 15:35:00,1.52363,1.52512,1.52321,1.52471,255900000.0
2006-12-22 15:40:00,1.5249,1.52578,1.52478,1.52552,165800000.0
2006-12-22 15:45:00,1.52518,1.52585,1.52506,1.52573,217700000.0
2006-12-22 15:50:00,1.52569,1.52611,1.52494,1.52494,177900000.0
2006-12-22 15:55:00,1.52501,1.52521,1.52451,1.52481,175900000.0
2006-12-22 16:00:00,1.52453,1.52534,1.52426,1.52434,175200000.0
2006-12-22 16:05:00,1.52421,1.52429,1.52345,1.52403,210100000.0
2006-12-22 16:10:00,1.52394,1.52494,1.52364,1.5249,231800002.0
2006-12-22 16:15:00,1.52454,1.52484,1.52357,1.52372,159700000.0
2006-12-22 16:20:00,1.52366,1.52378,1.52304,1.52314,235100002.0
2006-12-22 16:25:00,1.52299,1.52357,1.5222,1.52286,207700001.0
2006-12-22 16:30:00,1.52288,1.52291,1.52226,1.52279,265100000.0
2006-12-22 16:35:00,1.52289,1.52299,1.52246,1.52291,223700000.0
2006-12-22 16:40:00,1.52274,1.5231,1.52247,1.52308,176800000.0
2006-12-22 16:45:00,1.52288,1.5232,1.52252,1.52315,220200000.0
2006-12-22 16:50:00,1.52303,1.52303,1.52227,1.5226,177000000.0
2006-12-22 16:55:00,1.5227,1.52271,1.5214,1.52271,189800002.0
2006-12-22 17:00:00,1.52212,1.52263,1.52094,1.52119,209400001.0
2006-12-22 17:05:00,1.52118,1.52162,1.52091,1.52091,211600000.0
2006-12-22 17:10:00,1.52077,1.5216,1.52077,1.5211,195900000.0
2006-12-22 17:15:00,1.52147,1.52192,1.52127,1.52179,180600000.0
2006-12-22 17:20:00,1.5216,1.52194,1.52075,1.52188,218000000.0
2006-12-22 17:25:00,1.52166,1.52241,1.52143,1.52237,218000001.0
2006-12-22 17:30:00,1.52232,1.52365,1.52162,1.5232,189600000.0
2006-12-22 17:35:00,1.52308,1.52332,1.52229,1.52323,235400001.0
2006-12-22 17:40:00,1.52305,1.52355,1.52262,1.5228,188700000.0
2006-12-22 17:45:00,1.52287,1.52294,1.52223,1.52243,262300004.0
2006-12-22 17:50:00,1.52243,1.52279,1.52208,1.52252,158700000.0
2006-12-22 17:55:00,1.52226,1.52257,1.52139,1.52209,230600001.0
2006-12-22 18:00:00,1.52211,1.5223,1.52171,1.52196,224500000.0
2006-12-22 18:05:00,1.52202,1.52254,1.52182,1.52242,204300000.0
2006-12-22 18:10:00,1.52243,1.52243,1.52141,1.52195,232200000.0
2006-12-22 18:15:00,1.52181,1.52294,1.52162,1.52272,183300000.0
2006-12-22 18:20:00,1.52264,1.52284,1.52213,1.52214,175300001.0
2006-12-22 18:25:00,1.52244,1.52259,1.5219,1.52239,209400000.0
2006-12-22 18:30:00,1.52246,1.52248,1.52176,1.52207,237100000.0
2006-12-22 18:35:00,1.5219,1.52205,1.5208,1.52091,197700000.0
2006-12-22 18:40:00,1.52076,1.52101,1.52024,1.52024,184600001.0
2006-12-22 18:45:00,1.52046,1.52047,1.51932,1.5194,162800000.0
2006-12-22 18:50:00,1.51964,1.52,1.51922,1.52,195700001.0
2006-12-22 18:55:00,1.51971,1.51978,1.51892,1.51946,163500000.0
2006-12-22 19:00:00,1.51954,1.51954,1.51696,1.51767,250500004.0
2006-12-22 19:05:00,1.51784,1.51894,1.51784,1.5182,202000001.0
2006-12-22 19:10:00,1.51826,1.51856,1.51774,1.51856,189700000.0
2006-12-22 19:15:00,1.51845,1.51877,1.51788,1.51817,161800000.0
2006-12-22 19:20:00,1.51816,1.51898,1.5179,1.51894,207500000.0
2006-12-22 19:25:00,1.51892,1.51911,1.51826,1.51875,133100000.0
2006-12-22 19:30:00,1.51842,1.51855,1.51811,1.51836,220900001.0
2006-12-22 19:35:00,1.51838,1.51855,1.5177,1.51791,170800000.0
2006-12-22 19:40:00,1.51794,1.51845,1.51788,1.51845,190200000.0
2006-12-22 19:45:00,1.51848,1.51905,1.51806,1.51806,218200000.0
2006-12-22 19:50:00,1.51832,1.51871,1.51806,1.51837,227500000.0
2006-12-22 19:55:00,1.51836,1.51876,1.51817,1.51868,170300000.0
2006-12-22 20:00:00,1.51882,1.51902,1.51819,1.5184,181400000.0
2006-12-22 20:05:00,1.51851,1.51888,1.51794,1.51862,171100000.0
2006-12-22 20:10:00,1.5183,1.51881,1.51789,1.51846,228000001.0
2006-12-22 20:15:00,1.51842,1.51857,1.51796,1.5183,237000001.0
2006-12-22 20:20:00,1.51824,1.51899,1.51795,1.51866,182600002.0
2006-12-22 20:25:00,1.51907,1.51982,1.51883,1.51973,214800000.0
2006-12-22 20:30:00,1.51969,1.51988,1.5192,1.5195,137400000.0
2006-12-22 20:35:00,1.51924,1.52009,1.51918,1.51924,223100000.0
2006-12-22 20:40:00,1.51943,1.51966,1.51888,1.5193,211900000.0
2006-12-22 20:45:00,1.51905,1.51927,1.5187,1.51876,195200001.0
2006-12-22 20:50:00,1.51859,1.51946,1.51853,1.5191,177700000.0
2006-12-22 20:55:00,1.51913,1.51989,1.51908,1.51977,211700001.0
2006-12-22 21:00:00,1.51955,1.52043,1.51892,1.51909,181300000.0
2006-12-22 21:05:00,1.51883,1.51918,1.51846,1.51868,182900000.0
2006-12-22 21:10:00,1.51885,1.51991,1.51856,1.51965,197000000.0
2006-12-22 21:15:00,1.51961,1.52002,1.51942,1.51959,215000001.0
2006-12-22 21:20:00,1.51955,1.5198,1.51873,1.51913,179200000.0
2006-12-22 21:25:00,1.51925,1.51964,1.51903,1.5195,185500000.0
2006-12-22 21:30:00,1.51956,1.51975,1.51938,1.51975,164400000.0
2006-12-22 21:35:00,1.51975,1.52045,1.51946,1.52024,197600000.0
2006-12-22 21:40:00,1.52011,1.52049,1.52,1.52018,162700001.0
2006-12-22 21:45:00,1.52017,1.52042,1.5199,1.52038,193100000.0
2006-12-22 21:50:00,1.52056,1.52062,1.52003,1.52051,207700000.0
2006-12-22 21:55:00,1.52052,1.52083,1.51998,1.52037,210800001.0
2006-12-22 22:00:00,1.52005,1.52051,1.5199,1.52011,184400001.0
2006-12-22 22:05:00,1.51998,1.52,1.51917,1.51939,169100000.0
2006-12-22 22:10:00,1.51946,1.51967,1.51915,1.51951,219100000.0
2006-12-22 22:15:00,1.51963,1.52006,1.51951,1.51986,188800000.0
2006-12-22 22:20:00,1.51989,1.52023,1.51948,1.51994,223100001.0
2006-12-22 22:25:00,1.51988,1.52004,1.5195,1.51979,221800000.0
2006-12-22 22:30:00,1.51982,1.52007,1.51935,1.5196,260300003.0
2006-12-22 22:35:00,1.51972,1.51972,1.51893,1.51938,194400000.0
2006-12-22 22:40:00,1.51931,1.51974,1.51908,1.51944,173000000.0
2006-12-22 22:45:00,1.51934,1.51987,1.51913,1.51929,177000000.0
2006-12-22 22:50:00,1.51928,1.51958,1.51904,1.51922,152200000.0
2006-12-22 22:55:00,1.51951,1.51964,1.5191,1.51936,174000000.0
2006-12-22 23:00:00,1.51935,1.51989,1.51925,1.51989,190900000.0
2006-12-22 23:05:00,1.51978,1.51995,1.51928,1.51951,208900001.0
2006-12-22 23:10:00,1.51946,1.52036,1.5192,1.52036,213000001.0
2006-12-22 23:15:00,1.52052,1.52087,1.51998,1.52073,244000001.0
2006-12-22 23:20:00,1.52097,1.52161,1.51995,1.5214,244000001.0
2006-12-22 23:25:00,1.52144,1.52147,1.52029,1.52043,207300000.0
2006-12-22 23:30:00,1.52019,1.52117,1.52018,1.52028,197300000.0
2006-12-22 23:35:00,1.52075,1.52101,1.52045,1.52089,179800000.0
2006-12-22 23:40:00,1.5212,1.5216,1.52058,1.52058,210900000.0
2006-12-22 23:45:00,1.52062,1.52113,1.51929,1.52113,210000000.0
2006-12-22 23:50:00,1.5212,1.52164,1.52069,1.52081,185500001.0
2006-12-22 23:55:00,1.5212,1.52172,1.51961,1.51964,195400000.0
2006-12-26 10:00:00,1.51983,1.52024,1.51942,1.51968,2041400002.0
2006-12-26 10:05:00,1.51933,1.51992,1.51929,1.51975,2453000005.0
2006-12-26 10:10:00,1.5197,1.52036,1.51958,1.52025,2240500005.0
2006-12-26 10:15:00,1.52038,1.52044,1.51991,1.52035,2039900006.0
2006-12-26 10:20:00,1.52023,1.52063,1.51991,1.51998,2238900003.0
2006-12-26 10:25:00,1.51996,1.52038,1.51973,1.52009,2532700006.0
2006-12-26 10:30:00,1.52016,1.52041,1.51981,1.52027,2574000004.0
2006-12-26 10:35:00,1.52019,1.52027,1.51969,1.52011,2483800007.0
2006-12-26 10:40:00,1.51997,1.52009,1.51979,1.52005,1379900002.0
2006-12-26 10:45:00,1.52007,1.52015,1.51955,1.5199,2139100004.0
2006-12-26 10:50:00,1.51978,1.5198,1.51929,1.51945,2158400003.0
2006-12-26 10:55:00,1.51954,1.51991,1.51943,1.51963,2401700004.0
2006-12-26 11:00:00,1.51973,1.52004,1.51957,1.51977,2386500005.0
2006-12-26 11:05:00,1.51977,1.52048,1.51948,1.52044,2147900007.0
2006-12-26 11:10:00,1.52036,1.52042,1.51985,1.52011,2478500011.0
2006-12-26 11:15:00,1.52018,1.52035,1.5198,1.52003,1676400003.0
2006-12-26 11:20:00,1.51996,1.52019,1.51948,1.52003,2593300006.0
2006-12-26 11:25:00,1.52003,1.52018,1.51975,1.52008,2349400002.0
2006-12-26 11:30:00,1.52012,1.52026,1.51983,1.5201,1638200004.0
2006-12-26 11:35:00,1.52012,1.52033,1.51984,1.52006,2772800002.0
2006-12-26 11:40:00,1.52013,1.52036,1.5199,1.51997,3156300003.0
2006-12-26 11:45:00,1.52014,1.52044,1.51995,1.52021,2569200006.0
2006-12-26 11:50:00,1.52026,1.5205,1.52011,1.52021,1225500001.0
2006-12-26 11:55:00,1.52031,1.52051,1.52004,1.52017,2338200005.0
2006-12-26 12:00:00,1.52027,1.52059,1.52008,1.52018,2159400004.0
2006-12-26 12:05:00,1.52028,1.52062,1.52017,1.52055,1913600004.0
2006-12-26 12:10:00,1.52057,1.52084,1.52002,1.52002,2109100009.0
2006-12-26 12:15:00,1.51992,1.52045,1.51992,1.52018,1709800004.0
2006-12-26 12:20:00,1.52029,1.5206,1.51998,1.52026,2091800002.0
2006-12-26 12:25:00,1.52052,1.5208,1.52015,1.52051,2551800005.0
2006-12-26 12:30:00,1.5205,1.52094,1.52023,1.52044,2966800000.0
2006-12-26 12:35:00,1.52056,1.52074,1.5202,1.5204,2719000006.0
2006-12-26 12:40:00,1.5204,1.52074,1.5202,1.52074,2014600004.0
2006-12-26 12:45:00,1.52068,1.52076,1.52033,1.52057,2411700005.0
2006-12-26 12:50:00,1.5206,1.52072,1.52023,1.52049,2076400008.0
2006-12-26 12:55:00,1.52057,1.52097,1.52041,1.52073,2516900003.0
2006-12-26 13:00:00,1.52068,1.52083,1.5203,1.52064,1341800000.0
2006-12-26 13:05:00,1.52057,1.52063,1.52016,1.52039,1384400008.0
2006-12-26 13:10:00,1.52048,1.52057,1.51968,1.52006,1600200004.0
2006-12-26 13:15:00,1.52012,1.52041,1.5197,1.5199,1050800002.0
2006-12-26 13:20:00,1.52029,1.52072,1.52011,1.5207,1117400003.0
2006-12-26 13:25:00,1.52057,1.5213,1.52024,1.52056,1921900002.0
2006-12-26 13:30:00,1.52054,1.52067,1.52021,1.52023,2010900005.0
2006-12-26 13:35:00,1.52025,1.5205,1.52012,1.52029,2072700003.0
2006-12-26 13:40:00,1.52018,1.52054,1.52011,1.52024,1181300001.0
2006-12-26 13:45:00,1.52029,1.5205,1.51998,1.52023,1849600004.0
2006-12-26 13:50:00,1.52023,1.52046,1.51993,1.52031,1889600003.0
2006-12-26 13:55:00,1.52015,1.5216,1.51995,1.5216,1506200003.0
2006-12-26 14:00:00,1.5215,1.5216,1.51996,1.52023,2059600004.0
2006-12-26 14:05:00,1.52027,1.52065,1.52002,1.5204,1652900004.0
2006-12-26 14:10:00,1.52043,1.52058,1.52022,1.52036,1016000001.0
2006-12-26 14:15:00,1.5203,1.52038,1.51916,1.51976,2002400003.0
2006-12-26 14:20:00,1.51977,1.5202,1.51962,1.51998,1852200004.0
2006-12-26 14:25:00,1.52033,1.52118,1.52026,1.52118,1647700003.0
2006-12-26 14:30:00,1.5212,1.52131,1.52063,1.52128,166500000.0
2006-12-26 14:35:00,1.52134,1.52155,1.52073,1.52145,186500001.0
2006-12-26 14:40:00,1.52144,1.5215,1.52053,1.5211,273500000.0
2006-12-26 14:45:00,1.521,1.52134,1.52083,1.52127,222500001.0
2006-12-26 14:50:00,1.52107,1.52162,1.52093,1.52095,161800000.0
2006-12-26 14:55:00,1.52132,1.52166,1.52115,1.52145,185800000.0
2006-12-26 15:00:00,1.52153,1.52181,1.52113,1.52152,208800000.0
2006-12-26 15:05:00,1.52141,1.52194,1.52108,1.52188,210300001.0
2006-12-26 15:10:00,1.52179,1.52204,1.52144,1.52154,229600001.0
2006-12-26 15:15:00,1.52167,1.52182,1.52119,1.52156,163600000.0
2006-12-26 15:20:00,1.52157,1.52204,1.52157,1.52173,169600001.0
2006-12-26 15:25:00,1.52206,1.52221,1.52132,1.52137,161100000.0
2006-12-26 15:30:00,1.52142,1.52182,1.52118,1.52156,221700002.0
2006-12-26 15:35:00,1.52171,1.52196,1.5215,1.52156,177800000.0
2006-12-26 15:40:00,1.52151,1.52163,1.52101,1.52132,157000000.0
2006-12-26 15:45:00,1.52131,1.52151,1.52089,1.52119,236200000.0
2006-12-26 15:50:00,1.52101,1.52114,1.52071,1.52073,172300000.0
2006-12-26 15:55:00,1.52096,1.5214,1.52071,1.52115,150400001.0
2006-12-26 16:00:00,1.52137,1.52159,1.52109,1.52141,141600000.0
2006-12-26 16:05:00,1.52144,1.5219,1.52114,1.52159,201600002.0
2006-12-26 16:10:00,1.52165,1.52188,1.52125,1.52155,182900001.0
2006-12-26 16:15:00,1.52121,1.52145,1.52074,1.52099,214400000.0
2006-12-26 16:20:00,1.52101,1.52154,1.5209,1.52124,178400000.0
2006-12-26 16:25:00,1.52142,1.52142,1.52068,1.52088,211400000.0
2006-12-26 16:30:00,1.52076,1.52088,1.5203,1.52052,238000000.0
2006-12-26 16:35:00,1.52061,1.52069,1.5201,1.52066,214800001.0
2006-12-26 16:40:00,1.52055,1.52118,1.52028,1.52118,205700001.0
2006-12-26 16:45:00,1.52104,1.52195,1.52103,1.52181,213900000.0
2006-12-26 16:50:00,1.52181,1.52217,1.52146,1.52175,222200001.0
2006-12-26 16:55:00,1.52193,1.523,1.52149,1.523,170400001.0
2006-12-26 17:00:00,1.52258,1.52325,1.52211,1.5223,222900001.0
2006-12-26 17:05:00,1.52216,1.52248,1.52188,1.52215,206100000.0
2006-12-26 17:10:00,1.52197,1.52213,1.52142,1.52145,202200002.0
2006-12-26 17:15:00,1.52179,1.52179,1.52121,1.52168,189500001.0
2006-12-26 17:20:00,1.52172,1.522,1.5213,1.52184,153500000.0
2006-12-26 17:25:00,1.52174,1.52237,1.52167,1.52232,209800000.0
2006-12-26 17:30:00,1.52232,1.52301,1.52192,1.52289,236800001.0
2006-12-26 17:35:00,1.52282,1.5229,1.52221,1.52283,185800000.0
2006-12-26 17:40:00,1.52254,1.52276,1.52209,1.52212,192700000.0
2006-12-26 17:45:00,1.52229,1.52269,1.52208,1.52264,179900000.0
2006-12-26 17:50:00,1.52265,1.52294,1.52213,1.52258,158000000.0
2006-12-26 17:55:00,1.52243,1.52328,1.52195,1.52277,233400000.0
2006-12-26 18:00:00,1.52305,1.52347,1.52256,1.52267,203800001.0
2006-12-26 18:05:00,1.52271,1.52271,1.5219,1.52198,208800000.0
2006-12-26 18:10:00,1.52192,1.52202,1.52119,1.52181,214700002.0
2006-12-26 18:15:00,1.52165,1.52196,1.52146,1.5216,209200000.0
2006-12-26 18:20:00,1.52162,1.522,1.5216,1.52162,212100001.0
2006-12-26 18:25:00,1.52185,1.522,1.52132,1.52185,195300001.0
2006-12-26 18:30:00,1.52192,1.5223,1.52186,1.52224,167300000.0
2006-12-26 18:35:00,1.52224,1.52279,1.52207,1.5225,168900001.0
2006-12-26 18:40:00,1.52223,1.52238,1.52201,1.5221,177600000.0
2006-12-26 18:45:00,1.52223,1.52223,1.52156,1.5217,169300001.0
2006-12-26 18:50:00,1.52203,1.52254,1.5218,1.52249,200800000.0
2006-12-26 18:55:00,1.52221,1.5226,1.52176,1.52219,151600000.0
2006-12-26 19:00:00,1.52227,1.52234,1.5215,1.52173,206400000.0
2006-12-26 19:05:00,1.5218,1.52224,1.5218,1.52204,183300000.0
2006-12-26 19:10:00,1.52209,1.52221,1.5216,1.52221,200800001.0
2006-12-26 19:15:00,1.52215,1.52236,1.52182,1.52218,223400000.0
2006-12-26 19:20:00,1.52227,1.52253,1.52198,1.52226,230500001.0
2006-12-26 19:25:00,1.52227,1.52246,1.52143,1.52152,187200000.0
2006-12-26 19:30:00,1.52144,1.52158,1.52104,1.52136,198200000.0
2006-12-26 19:35:00,1.52114,1.52127,1.52053,1.52103,162800000.0
2006-12-26 19:40:00,1.52098,1.52115,1.52052,1.5211,193000000.0
2006-12-26 19:45:00,1.52107,1.52143,1.5209,1.52101,171800000.0
2006-12-26 19:50:00,1.5212,1.52125,1.51996,1.52053,205200001.0
2006-12-26 19:55:00,1.52019,1.52019,1.51923,1.51923,171000000.0
2006-12-26 20:00:00,1.5193,1.51971,1.51897,1.51951,174700000.0
2006-12-26 20:05:00,1.51937,1.51972,1.51928,1.51951,180600000.0
2006-12-26 20:10:00,1.51905,1.51964,1.5188,1.51938,199100000.0
2006-12-26 20:15:00,1.51939,1.51971,1.51901,1.51955,195800001.0
2006-12-26 20:20:00,1.51955,1.5201,1.51927,1.51997,209800000.0
2006-12-26 20:25:00,1.52047,1.5214,1.52033,1.52112,209800002.0
2006-12-26 20:30:00,1.52128,1.52189,1.52096,1.52189,214200000.0
2006-12-26 20:35:00,1.52197,1.52231,1.52169,1.52185,201300000.0
2006-12-26 20:40:00,1.52201,1.52254,1.52173,1.52219,192100001.0
2006-12-26 20:45:00,1.5221,1.52236,1.52136,1.52158,219600000.0
2006-12-26 20:50:00,1.52149,1.52245,1.52144,1.52166,210600002.0
2006-12-26 20:55:00,1.5215,1.52228,1.52143,1.52225,196100001.0
2006-12-26 21:00:00,1.52197,1.52203,1.52111,1.52132,160600000.0
2006-12-26 21:05:00,1.52107,1.52183,1.52096,1.52153,164900001.0
2006-12-26 21:10:00,1.5217,1.52211,1.5214,1.52146,217600000.0
2006-12-26 21:15:00,1.52135,1.52183,1.52115,1.52176,182700000.0
2006-12-26 21:20:00,1.52185,1.52192,1.52115,1.52134,254500000.0
2006-12-26 21:25:00,1.52141,1.52174,1.52102,1.52119,167100000.0
2006-12-26 21:30:00,1.52126,1.52161,1.52107,1.5215,181800000.0
2006-12-26 21:35:00,1.52139,1.52147,1.52091,1.52118,200100001.0
2006-12-26 21:40:00,1.52099,1.52155,1.52096,1.52134,177200000.0
2006-12-26 21:45:00,1.52142,1.52152,1.52095,1.52111,192400000.0
2006-12-26 21:50:00,1.52122,1.52134,1.52073,1.52109,193200000.0
2006-12-26 21:55:00,1.52097,1.52115,1.52045,1.52045,209600001.0
2006-12-26 22:00:00,1.52032,1.52037,1.51948,1.51957,248200002.0
2006-12-26 22:05:00,1.51968,1.52007,1.51944,1.51972,178000002.0
2006-12-26 22:10:00,1.51982,1.52049,1.51963,1.52021,207000000.0
2006-12-26 22:15:00,1.5203,1.52087,1.5202,1.52022,143000000.0
2006-12-26 22:20:00,1.52026,1.52053,1.51997,1.52041,208200000.0
2006-12-26 22:25:00,1.52048,1.52058,1.51927,1.5195,181100001.0
2006-12-26 22:30:00,1.51949,1.52006,1.51902,1.51982,220000001.0
2006-12-26 22:35:00,1.51995,1.51997,1.5194,1.51956,199600000.0
2006-12-26 22:40:00,1.51982,1.52043,1.51968,1.5203,189300000.0
2006-12-26 22:45:00,1.5203,1.52035,1.51951,1.51957,179000000.0
2006-12-26 22:50:00,1.5195,1.51977,1.51919,1.51943,176400000.0
2006-12-26 22:55:00,1.51978,1.51978,1.51889,1.51915,210200001.0
2006-12-26 23:00:00,1.51914,1.51947,1.51873,1.51921,247200001.0
2006-12-26 23:05:00,1.51933,1.5196,1.51891,1.51949,180400000.0
2006-12-26 23:10:00,1.51949,1.51997,1.51906,1.51988,187300001.0
2006-12-26 23:15:00,1.51992,1.52011,1.51938,1.51982,264800000.0
2006-12-26 23:20:00,1.51994,1.52013,1.5193,1.51978,206500001.0
2006-12-26 23:25:00,1.51989,1.52012,1.51957,1.51985,264300003.0
2006-12-26 23:30:00,1.51973,1.52002,1.5195,1.5195,149000000.0
2006-12-26 23:35:00,1.51971,1.51971,1.51911,1.51947,225500001.0
2006-12-26 23:40:00,1.51976,1.51976,1.51908,1.51953,216000001.0
2006-12-26 23:45:00,1.51938,1.51986,1.5191,1.51968,207100001.0
2006-12-26 23:50:00,1.51974,1.52,1.51934,1.51942,175100000.0
2006-12-26 23:55:00,1.51995,1.52015,1.51934,1.5196,213700001.0
2006-12-27 00:00:00,1.5218,1.5218,1.51926,1.52057,210900001.0
2006-12-27 00:05:00,1.52049,1.52151,1.52019,1.52151,188300001.0
2006-12-27 00:10:00,1.52166,1.52189,1.52066,1.52091,178700001.0
2006-12-27 00:15:00,1.52077,1.5222,1.52035,1.52081,145700001.0
2006-12-27 00:20:00,1.52069,1.52147,1.52061,1.52107,219500001.0
2006-12-27 00:25:00,1.52101,1.52114,1.52066,1.52082,192900001.0
2006-12-27 00:30:00,1.52063,1.52105,1.52063,1.5207,193800000.0
2006-12-27 00:35:00,1.52108,1.5224,1.5205,1.5224,152600000.0
2006-12-27 00:40:00,1.52082,1.52091,1.52016,1.5206,145800000.0
2006-12-27 00:45:00,1.52067,1.52173,1.5203,1.52146,189000000.0
2006-12-27 00:50:00,1.52139,1.5215,1.52027,1.5214,195300000.0
2006-12-27 00:55:00,1.52119,1.52159,1.52063,1.52159,161400000.0
2006-12-27 01:00:00,1.52152,1.52228,1.52117,1.52184,179800000.0
2006-12-27 01:05:00,1.52185,1.52281,1.5218,1.52256,203700000.0
2006-12-27 01:10:00,1.52246,1.52277,1.52195,1.5223,154700000.0
2006-12-27 01:15:00,1.5223,1.52235,1.52181,1.52206,214600002.0
2006-12-27 01:20:00,1.52218,1.52226,1.5217,1.52197,189400001.0
2006-12-27 01:25:00,1.52189,1.52211,1.52163,1.5219,168900000.0
2006-12-27 01:30:00,1.52197,1.52236,1.52095,1.52212,211300002.0
2006-12-27 01:35:00,1.5221,1.52256,1.52184,1.52222,198600003.0
2006-12-27 01:40:00,1.52217,1.52258,1.52181,1.52246,167800000.0
2006-12-27 01:45:00,1.52228,1.52248,1.52179,1.52226,173800000.0
2006-12-27 01:50:00,1.52221,1.52234,1.52174,1.522,198500002.0
2006-12-27 01:55:00,1.52197,1.52243,1.52169,1.52229,212200000.0
2006-12-27 02:00:00,1.52197,1.52247,1.52101,1.52118,375600001.0
2006-12-27 02:05:00,1.52131,1.52165,1.52086,1.52097,617900000.0
2006-12-27 02:10:00,1.5207,1.52112,1.52032,1.52053,423700000.0
2006-12-27 02:15:00,1.52046,1.52074,1.51996,1.52032,594700001.0
2006-12-27 02:20:00,1.52041,1.52076,1.52031,1.52076,198000000.0
2006-12-27 02:25:00,1.52062,1.52082,1.52012,1.52056,321500001.0
2006-12-27 02:30:00,1.52072,1.52124,1.52052,1.52101,429600003.0
2006-12-27 02:35:00,1.52111,1.52117,1.52062,1.52097,246300000.0
2006-12-27 02:40:00,1.52116,1.5214,1.5211,1.52132,193900001.0
2006-12-27 02:45:00,1.52101,1.52223,1.52088,1.5218,618200002.0
2006-12-27 02:50:00,1.522,1.52319,1.52163,1.52257,345700003.0
2006-12-27 02:55:00,1.52273,1.52313,1.52201,1.52216,256700001.0
2006-12-27 03:00:00,1.52225,1.52337,1.52217,1.52274,346200000.0
2006-12-27 03:05:00,1.52282,1.52323,1.52251,1.523,296600001.0
2006-12-27 03:10:00,1.52262,1.52325,1.52255,1.52305,194900001.0
2006-12-27 03:15:00,1.5226,1.52303,1.52237,1.52289,203200000.0
2006-12-27 03:20:00,1.52254,1.52294,1.52238,1.52253,270400000.0
2006-12-27 03:25:00,1.52302,1.52302,1.52241,1.52272,345400002.0
2006-12-27 03:30:00,1.52271,1.52313,1.52253,1.52261,221800000.0
2006-12-27 03:35:00,1.52275,1.52325,1.52266,1.52271,269800000.0
2006-12-27 03:40:00,1.52266,1.52325,1.5225,1.52266,322000000.0
2006-12-27 03:45:00,1.52266,1.52329,1.52256,1.52262,196900000.0
2006-12-27 03:50:00,1.52311,1.52329,1.5225,1.5228,310500001.0
2006-12-27 03:55:00,1.52311,1.52346,1.52248,1.52317,553000000.0
2006-12-27 04:00:00,1.52312,1.52377,1.52288,1.52315,563400000.0
2006-12-27 04:05:00,1.5231,1.5239,1.52304,1.5235,496900000.0
2006-12-27 04:10:00,1.5234,1.52384,1.52318,1.52352,384900000.0
2006-12-27 04:15:00,1.52354,1.5239,1.52329,1.52375,416200002.0
2006-12-27 04:20:00,1.52369,1.5244,1.52356,1.52383,464700001.0
2006-12-27 04:25:00,1.52385,1.52438,1.52378,1.52438,540900003.0
2006-12-27 04:30:00,1.52415,1.52464,1.52396,1.52443,285300001.0
2006-12-27 04:35:00,1.52441,1.52496,1.52395,1.52484,522300000.0
2006-12-27 04:40:00,1.52464,1.5248,1.52414,1.52465,294500003.0
2006-12-27 04:45:00,1.52446,1.52492,1.52398,1.52427,294200000.0
2006-12-27 04:50:00,1.52472,1.52487,1.52409,1.52409,246700000.0
2006-12-27 04:55:00,1.52448,1.52516,1.5241,1.52487,303300001.0
2006-12-27 05:00:00,1.52532,1.52601,1.52524,1.52574,480000001.0
2006-12-27 05:05:00,1.52577,1.52585,1.52534,1.52543,1119300003.0
2006-12-27 05:10:00,1.52554,1.52569,1.52523,1.52523,783700000.0
2006-12-27 05:15:00,1.52536,1.52575,1.52521,1.52522,915500001.0
2006-12-27 05:20:00,1.52522,1.52561,1.52512,1.52548,1093600002.0
2006-12-27 05:25:00,1.52568,1.52608,1.52523,1.52529,1021900004.0
2006-12-27 05:30:00,1.52521,1.5256,1.52486,1.52523,876000000.0
2006-12-27 05:35:00,1.52547,1.52553,1.52505,1.52539,739300003.0
2006-12-27 05:40:00,1.52521,1.52558,1.52513,1.52538,726700000.0
2006-12-27 05:45:00,1.52544,1.52563,1.52523,1.52528,977200003.0
2006-12-27 05:50:00,1.52532,1.52566,1.5249,1.5249,953000003.0
2006-12-27 05:55:00,1.52531,1.5254,1.52501,1.5252,793600002.0
2006-12-27 06:00:00,1.52514,1.52514,1.52481,1.52489,851800002.0
2006-12-27 06:05:00,1.52489,1.52533,1.52476,1.52511,1792300003.0
2006-12-27 06:10:00,1.52518,1.52519,1.52456,1.52481,1782000003.0
2006-12-27 06:15:00,1.52481,1.52525,1.52458,1.52492,975000000.0
2006-12-27 06:20:00,1.52486,1.52516,1.52465,1.52487,1087300000.0
2006-12-27 06:25:00,1.52486,1.5251,1.52479,1.52491,1376700007.0
2006-12-27 06:30:00,1.52496,1.52522,1.52482,1.52507,1096000003.0
2006-12-27 06:35:00,1.52494,1.5254,1.52486,1.52518,585600002.0
2006-12-27 06:40:00,1.52517,1.52531,1.52499,1.52506,959500000.0
2006-12-27 06:45:00,1.52509,1.52542,1.52487,1.52523,1089700005.0
2006-12-27 06:50:00,1.52524,1.5269,1.52482,1.52506,1199900008.0
2006-12-27 06:55:00,1.525,1.52557,1.5249,1.52551,1016800002.0
2006-12-27 07:00:00,1.52511,1.52529,1.52486,1.52518,1361400004.0
2006-12-27 07:05:00,1.52526,1.52526,1.52489,1.52494,1025900002.0
2006-12-27 07:10:00,1.52521,1.52557,1.52514,1.52538,1946100006.0
2006-12-27 07:15:00,1.52555,1.52566,1.52505,1.52537,1409200004.0
2006-12-27 07:20:00,1.52539,1.52553,1.52503,1.52512,1792400004.0
2006-12-27 07:25:00,1.52513,1.52533,1.5249,1.5249,1322100003.0
2006-12-27 07:30:00,1.52492,1.5252,1.52472,1.52512,1955300006.0
2006-12-27 07:35:00,1.52512,1.52531,1.52481,1.52508,1231800000.0
2006-12-27 07:40:00,1.52513,1.52555,1.52505,1.52539,1784500001.0
2006-12-27 07:45:00,1.5255,1.52676,1.5254,1.52654,2860700003.0
2006-12-27 07:50:00,1.52655,1.52714,1.52633,1.52665,2520800006.0
2006-12-27 07:55:00,1.52649,1.52674,1.52605,1.52647,2916500006.0
2006-12-27 08:00:00,1.52646,1.52678,1.52616,1.52654,1960700004.0
2006-12-27 08:05:00,1.52667,1.52699,1.52612,1.52656,2401300006.0
2006-12-27 08:10:00,1.5266,1.52762,1.52633,1.5271,1666600003.0
2006-12-27 08:15:00,1.52695,1.52752,1.52689,1.5271,1420200005.0
2006-12-27 08:20:00,1.52706,1.52756,1.52688,1.52727,1740800003.0
2006-12-27 08:25:00,1.52737,1.52743,1.52704,1.52721,2267800006.0
2006-12-27 08:30:00,1.52712,1.52768,1.52708,1.52738,1859700006.0
2006-12-27 08:35:00,1.5273,1.52841,1.52726,1.52739,2295600009.0
2006-12-27 08:40:00,1.52729,1.52762,1.52657,1.52693,2164900005.0
2006-12-27 08:45:00,1.52699,1.52729,1.52646,1.52672,2806600008.0
2006-12-27 08:50:00,1.52683,1.52748,1.52656,1.52741,2858100004.0
2006-12-27 08:55:00,1.52765,1.52784,1.52688,1.52688,2488700003.0
2006-12-27 09:00:00,1.52683,1.52696,1.52617,1.52639,2640500006.0
2006-12-27 09:05:00,1.52637,1.5266,1.52607,1.52644,1965000002.0
2006-12-27 09:10:00,1.52648,1.52751,1.52643,1.52748,2136400004.0
2006-12-27 09:15:00,1.5274,1.52756,1.52713,1.52719,2108900001.0
2006-12-27 09:20:00,1.52708,1.52741,1.5269,1.52699,1591800004.0
2006-12-27 09:25:00,1.52695,1.52738,1.52693,1.52724,2279300009.0
2006-12-27 09:30:00,1.52722,1.52741,1.52674,1.52689,2319400007.0
2006-12-27 09:35:00,1.52677,1.52709,1.52611,1.52654,1941800004.0
2006-12-27 09:40:00,1.52667,1.52706,1.52648,1.52667,2172900010.0
2006-12-27 09:45:00,1.52681,1.52706,1.52664,1.52697,2130100004.0
2006-12-27 09:50:00,1.52691,1.52731,1.5267,1.52695,2247700009.0
2006-12-27 09:55:00,1.52687,1.52696,1.52638,1.52671,2962800007.0
2006-12-27 10:00:00,1.52645,1.52658,1.52589,1.52652,2347200006.0
2006-12-27 10:05:00,1.52626,1.5265,1.52599,1.52611,2443500003.0
2006-12-27 10:10:00,1.52605,1.52654,1.52603,1.52646,2223600001.0
2006-12-27 10:15:00,1.52618,1.52642,1.526,1.52639,1950500001.0
2006-12-27 10:20:00,1.52637,1.52662,1.52569,1.52571,2274400003.0
2006-12-27 10:25:00,1.52563,1.5262,1.52552,1.52602,2577400006.0
2006-12-27 10:30:00,1.52611,1.52646,1.52549,1.52593,2733800008.0
2006-12-27 10:35:00,1.52592,1.52615,1.5253,1.52606,2674000008.0
2006-12-27 10:40:00,1.52582,1.5265,1.52571,1.52632,2374100005.0
2006-12-27 10:45:00,1.52631,1.52646,1.52596,1.52631,2116300002.0
2006-12-27 10:50:00,1.52623,1.52654,1.52604,1.52649,2049200001.0
2006-12-27 10:55:00,1.52649,1.52663,1.52595,1.52634,2554300005.0
2006-12-27 11:00:00,1.52649,1.52695,1.52599,1.52621,2356800002.0
2006-12-27 11:05:00,1.52623,1.52719,1.52594,1.5267,2207400006.0
2006-12-27 11:10:00,1.52672,1.52733,1.52659,1.52708,2417600006.0
2006-12-27 11:15:00,1.52712,1.52745,1.52686,1.52721,2093600004.0
2006-12-27 11:20:00,1.5273,1.52772,1.5271,1.52723,2772400011.0
2006-12-27 11:25:00,1.5273,1.52752,1.52682,1.52726,2348200006.0
2006-12-27 11:30:00,1.52731,1.52756,1.52701,1.52709,2599500005.0
2006-12-27 11:35:00,1.52717,1.52773,1.52699,1.52737,2916900009.0
2006-12-27 11:40:00,1.52758,1.52782,1.52703,1.52747,3301300009.0
2006-12-27 11:45:00,1.52759,1.52791,1.52747,1.52773,2506000006.0
2006-12-27 11:50:00,1.52766,1.52829,1.52749,1.52808,1326100003.0
2006-12-27 11:55:00,1.52824,1.52835,1.52759,1.5276,2295700002.0
2006-12-27 12:00:00,1.52758,1.52798,1.52739,1.52743,2157200004.0
2006-12-27 12:05:00,1.52759,1.52786,1.52733,1.52755,2190600011.0
2006-12-27 12:10:00,1.5276,1.52845,1.52748,1.52772,1971900002.0
2006-12-27 12:15:00,1.52769,1.52796,1.52718,1.5274,1772600002.0
2006-12-27 12:20:00,1.52744,1.52755,1.52658,1.52668,2212500004.0
2006-12-27 12:25:00,1.52694,1.52733,1.52668,1.52712,2645000010.0
2006-12-27 12:30:00,1.52726,1.52793,1.52699,1.52764,2575100005.0
2006-12-27 12:35:00,1.52767,1.52811,1.52725,1.5278,2699700006.0
2006-12-27 12:40:00,1.52779,1.52814,1.52746,1.52782,2025400002.0
2006-12-27 12:45:00,1.52797,1.52821,1.52777,1.52799,2194300003.0
2006-12-27 12:50:00,1.528,1.528,1.52726,1.52773,1977100006.0
2006-12-27 12:55:00,1.52767,1.52782,1.52724,1.5275,2523500006.0
2006-12-27 13:00:00,1.52752,1.52777,1.52688,1.52706,1681300007.0
2006-12-27 13:05:00,1.52701,1.52704,1.52645,1.52653,1287800004.0
2006-12-27 13:10:00,1.52661,1.52739,1.52652,1.52738,1603000003.0
2006-12-27 13:15:00,1.52743,1.52757,1.52715,1.52744,1249700002.0
2006-12-27 13:20:00,1.52741,1.52755,1.52701,1.52726,987800002.0
2006-12-27 13:25:00,1.52718,1.52744,1.52699,1.52725,1771800003.0
2006-12-27 13:30:00,1.52731,1.52756,1.52704,1.52742,2053900004.0
2006-12-27 13:35:00,1.52745,1.52762,1.52699,1.52704,1871100003.0
2006-12-27 13:40:00,1.52674,1.52692,1.52623,1.52674,1206600001.0
2006-12-27 13:45:00,1.52674,1.52702,1.52651,1.52678,2015400005.0
2006-12-27 13:50:00,1.52697,1.52761,1.52679,1.52756,1776000002.0
2006-12-27 13:55:00,1.52749,1.52839,1.52717,1.52839,1707600004.0
2006-12-27 14:00:00,1.52831,1.52994,1.5281,1.52933,1810300002.0
2006-12-27 14:05:00,1.52932,1.52963,1.52888,1.52929,1595500006.0
2006-12-27 14:10:00,1.52948,1.52988,1.52932,1.52953,1059500005.0
2006-12-27 14:15:00,1.52956,1.5299,1.52921,1.52955,2010600006.0
2006-12-27 14:20:00,1.52934,1.5298,1.52925,1.52954,1820900005.0
2006-12-27 14:25:00,1.52952,1.53046,1.52938,1.52945,1743900002.0
2006-12-27 14:30:00,1.52934,1.5298,1.52888,1.52963,160600000.0
2006-12-27 14:35:00,1.52976,1.52976,1.52883,1.52925,240300000.0
2006-12-27 14:40:00,1.5293,1.53096,1.52913,1.53032,208100000.0
2006-12-27 14:45:00,1.53021,1.53034,1.52932,1.52938,242000002.0
2006-12-27 14:50:00,1.52918,1.53093,1.52899,1.53076,158900000.0
2006-12-27 14:55:00,1.53116,1.5314,1.5307,1.53128,195900000.0
2006-12-27 15:00:00,1.53131,1.53168,1.53059,1.53092,238000000.0
2006-12-27 15:05:00,1.5307,1.53086,1.52991,1.5303,204700000.0
2006-12-27 15:10:00,1.53002,1.53036,1.52934,1.52943,163700000.0
2006-12-27 15:15:00,1.52945,1.52954,1.52877,1.52933,238600001.0
2006-12-27 15:20:00,1.52938,1.5295,1.52865,1.52881,139200000.0
2006-12-27 15:25:00,1.52891,1.52902,1.52798,1.52822,177800000.0
2006-12-27 15:30:00,1.52857,1.52867,1.52813,1.52831,172800000.0
2006-12-27 15:35:00,1.52828,1.52889,1.52812,1.52846,233700000.0
2006-12-27 15:40:00,1.52874,1.52886,1.52808,1.52859,198700002.0
2006-12-27 15:45:00,1.52843,1.52919,1.52823,1.52886,215700001.0
2006-12-27 15:50:00,1.52864,1.52873,1.528,1.52812,201200000.0
2006-12-27 15:55:00,1.52823,1.52824,1.5277,1.52799,152100000.0
2006-12-27 16:00:00,1.52815,1.52862,1.52783,1.52845,150600000.0
2006-12-27 16:05:00,1.52853,1.52865,1.52758,1.52788,166000000.0
2006-12-27 16:10:00,1.52775,1.52782,1.52684,1.52742,178300000.0
2006-12-27 16:15:00,1.52727,1.52775,1.5271,1.52758,166100000.0
2006-12-27 16:20:00,1.52744,1.52792,1.52723,1.52783,191900001.0
2006-12-27 16:25:00,1.52821,1.52891,1.52791,1.52869,191300000.0
2006-12-27 16:30:00,1.52861,1.52876,1.52777,1.52792,239100001.0
2006-12-27 16:35:00,1.5279,1.52808,1.52723,1.5278,193400001.0
2006-12-27 16:40:00,1.5276,1.5276,1.52638,1.52681,189600000.0
2006-12-27 16:45:00,1.5265,1.5265,1.52542,1.52614,236000000.0
2006-12-27 16:50:00,1.52594,1.52639,1.5258,1.52605,201200000.0
2006-12-27 16:55:00,1.52618,1.52649,1.52582,1.52621,153900000.0
2006-12-27 17:00:00,1.52586,1.52648,1.52521,1.52587,214000000.0
2006-12-27 17:05:00,1.52577,1.52665,1.52544,1.52662,200800000.0
2006-12-27 17:10:00,1.52645,1.52651,1.52604,1.52604,199300000.0
2006-12-27 17:15:00,1.52623,1.52641,1.52578,1.5258,224300000.0
2006-12-27 17:20:00,1.52593,1.52625,1.52554,1.52573,191800002.0
2006-12-27 17:25:00,1.52559,1.52645,1.52541,1.52569,229800001.0
2006-12-27 17:30:00,1.52525,1.52589,1.525,1.52567,194700000.0
2006-12-27 17:35:00,1.52579,1.52598,1.52545,1.52572,196300000.0
2006-12-27 17:40:00,1.52547,1.52585,1.52532,1.52564,206900000.0
2006-12-27 17:45:00,1.52547,1.52561,1.52475,1.5252,247100002.0
2006-12-27 17:50:00,1.52524,1.52524,1.52423,1.52465,154000000.0
2006-12-27 17:55:00,1.52452,1.52466,1.52322,1.52349,223700000.0
2006-12-27 18:00:00,1.52367,1.52377,1.52321,1.52357,201200000.0
2006-12-27 18:05:00,1.52369,1.52409,1.52352,1.52381,245700001.0
2006-12-27 18:10:00,1.52365,1.52382,1.52313,1.52368,174700001.0
2006-12-27 18:15:00,1.52356,1.52379,1.52322,1.52369,185100001.0
2006-12-27 18:20:00,1.52352,1.52381,1.52201,1.52236,193100001.0
2006-12-27 18:25:00,1.52259,1.52271,1.52208,1.52259,178500000.0
2006-12-27 18:30:00,1.52264,1.52326,1.52255,1.52308,184600001.0
2006-12-27 18:35:00,1.52317,1.52348,1.5231,1.52341,197300002.0
2006-12-27 18:40:00,1.52335,1.52378,1.52306,1.52343,176600001.0
2006-12-27 18:45:00,1.52354,1.52359,1.52319,1.52335,181400000.0
2006-12-27 18:50:00,1.52349,1.52386,1.52334,1.52369,200000001.0
2006-12-27 18:55:00,1.52341,1.52414,1.52341,1.52352,173900001.0
2006-12-27 19:00:00,1.52348,1.52379,1.52336,1.5236,182200000.0
2006-12-27 19:05:00,1.52371,1.52393,1.52336,1.52357,184500000.0
2006-12-27 19:10:00,1.52378,1.52393,1.52326,1.52381,213900001.0
2006-12-27 19:15:00,1.52362,1.52418,1.52342,1.52411,193900001.0
2006-12-27 19:20:00,1.52413,1.52427,1.52371,1.52409,219300000.0
2006-12-27 19:25:00,1.52418,1.52425,1.52357,1.52398,188700000.0
2006-12-27 19:30:00,1.52424,1.52437,1.52384,1.52393,206900000.0
2006-12-27 19:35:00,1.52411,1.52426,1.52359,1.52398,157500000.0
2006-12-27 19:40:00,1.52388,1.52418,1.52366,1.52409,195600000.0
2006-12-27 19:45:00,1.524,1.52446,1.52385,1.52389,197600000.0
2006-12-27 19:50:00,1.5241,1.52421,1.52369,1.524,202800001.0
2006-12-27 19:55:00,1.52388,1.52423,1.52388,1.52408,162600000.0
2006-12-27 20:00:00,1.52404,1.5242,1.52359,1.52379,198100001.0
2006-12-27 20:05:00,1.52375,1.52417,1.52358,1.52391,171000000.0
2006-12-27 20:10:00,1.52351,1.52401,1.52334,1.52386,188000000.0
2006-12-27 20:15:00,1.52388,1.52419,1.52374,1.52412,207500002.0
2006-12-27 20:20:00,1.52413,1.52422,1.5238,1.52394,187800001.0
2006-12-27 20:25:00,1.52427,1.52462,1.52391,1.52433,194700001.0
2006-12-27 20:30:00,1.52454,1.52454,1.52382,1.52417,218800001.0
2006-12-27 20:35:00,1.52414,1.52431,1.52369,1.52379,217300000.0
2006-12-27 20:40:00,1.52382,1.52413,1.52319,1.52378,205500001.0
2006-12-27 20:45:00,1.52362,1.52401,1.5234,1.52359,183000000.0
2006-12-27 20:50:00,1.52363,1.52375,1.52331,1.52361,192000001.0
2006-12-27 20:55:00,1.52365,1.52375,1.52324,1.52344,182400000.0
2006-12-27 21:00:00,1.52338,1.52379,1.52306,1.52376,185400000.0
2006-12-27 21:05:00,1.52346,1.52377,1.52333,1.52371,215600001.0
2006-12-27 21:10:00,1.52377,1.52402,1.52347,1.52384,237400001.0
2006-12-27 21:15:00,1.52385,1.52437,1.5235,1.52377,208100000.0
2006-12-27 21:20:00,1.52389,1.52419,1.5235,1.52352,225000000.0
2006-12-27 21:25:00,1.52345,1.524,1.52322,1.52354,168800000.0
2006-12-27 21:30:00,1.52357,1.52358,1.52324,1.52336,186500000.0
2006-12-27 21:35:00,1.52331,1.52346,1.52299,1.52336,171200001.0
2006-12-27 21:40:00,1.52332,1.52354,1.52258,1.52292,147400001.0
2006-12-27 21:45:00,1.52302,1.52344,1.52285,1.52342,172300000.0
2006-12-27 21:50:00,1.5235,1.52354,1.52311,1.52324,265800001.0
2006-12-27 21:55:00,1.52319,1.52319,1.52244,1.52298,207400000.0
2006-12-27 22:00:00,1.52326,1.52345,1.52279,1.52285,201200001.0
2006-12-27 22:05:00,1.52306,1.52335,1.52246,1.52261,182500000.0
2006-12-27 22:10:00,1.5227,1.52297,1.52254,1.52277,249700000.0
2006-12-27 22:15:00,1.52272,1.5233,1.52266,1.52297,160600000.0
2006-12-27 22:20:00,1.52297,1.52343,1.52287,1.52335,184300000.0
2006-12-27 22:25:00,1.52325,1.52357,1.52289,1.52334,181200000.0
2006-12-27 22:30:00,1.52335,1.52364,1.52258,1.5234,237500001.0
2006-12-27 22:35:00,1.52361,1.52369,1.5228,1.52349,212200002.0
2006-12-27 22:40:00,1.52363,1.52372,1.52328,1.52352,160200000.0
2006-12-27 22:45:00,1.52342,1.52363,1.52307,1.52332,166100000.0
2006-12-27 22:50:00,1.52338,1.52347,1.52291,1.52322,166200000.0
2006-12-27 22:55:00,1.5234,1.52354,1.52308,1.52345,151900000.0
2006-12-27 23:00:00,1.52341,1.52372,1.52303,1.52364,177800001.0
2006-12-27 23:05:00,1.52373,1.52387,1.5233,1.5237,182200000.0
2006-12-27 23:10:00,1.52366,1.52426,1.52343,1.52392,177700000.0
2006-12-27 23:15:00,1.52393,1.52405,1.52332,1.52362,231600000.0
2006-12-27 23:20:00,1.52376,1.5244,1.52334,1.5235,165700000.0
2006-12-27 23:25:00,1.52361,1.52395,1.52344,1.52361,221900000.0
2006-12-27 23:30:00,1.52347,1.52365,1.52324,1.52337,167600000.0
2006-12-27 23:35:00,1.52372,1.52385,1.5234,1.5238,176200000.0
2006-12-27 23:40:00,1.52409,1.52409,1.52335,1.52397,191800000.0
2006-12-27 23:45:00,1.52372,1.52416,1.52352,1.52393,206300000.0
2006-12-27 23:50:00,1.5239,1.5241,1.52251,1.52251,176400001.0
2006-12-27 23:55:00,1.52313,1.52361,1.52289,1.52328,171300000.0
2006-12-28 00:00:00,1.5232,1.52396,1.52301,1.52382,204900002.0
2006-12-28 00:05:00,1.52388,1.5241,1.5232,1.52404,174400000.0
2006-12-28 00:10:00,1.52409,1.52467,1.52381,1.52467,193400001.0
2006-12-28 00:15:00,1.52454,1.52472,1.52413,1.52424,172600000.0
2006-12-28 00:20:00,1.52422,1.5247,1.52374,1.52455,221900000.0
2006-12-28 00:25:00,1.52456,1.52492,1.52439,1.52449,189200000.0
2006-12-28 00:30:00,1.52442,1.5252,1.5238,1.52454,168900000.0
2006-12-28 00:35:00,1.52491,1.52491,1.52436,1.52445,186900001.0
2006-12-28 00:40:00,1.52444,1.52463,1.5241,1.52457,158000000.0
2006-12-28 00:45:00,1.5245,1.5249,1.52421,1.52485,234500002.0
2006-12-28 00:50:00,1.52489,1.52507,1.52445,1.52482,179900000.0
2006-12-28 00:55:00,1.52495,1.52495,1.52446,1.5247,179200000.0
2006-12-28 01:00:00,1.52453,1.52453,1.52355,1.52399,175800001.0
2006-12-28 01:05:00,1.52404,1.52432,1.52384,1.52426,183000000.0
2006-12-28 01:10:00,1.52421,1.52435,1.52374,1.52406,138400000.0
2006-12-28 01:15:00,1.52405,1.52445,1.52377,1.52434,202900001.0
2006-12-28 01:20:00,1.52442,1.52469,1.52389,1.52448,197300000.0
2006-12-28 01:25:00,1.52439,1.52453,1.52407,1.52433,191600001.0
2006-12-28 01:30:00,1.52444,1.52447,1.52368,1.524,195600000.0
2006-12-28 01:35:00,1.52399,1.52422,1.52375,1.52415,101100000.0
2006-12-28 01:40:00,1.52409,1.5243,1.5226,1.52406,139900000.0
2006-12-28 01:45:00,1.52403,1.52425,1.52349,1.52396,169600001.0
2006-12-28 01:50:00,1.52391,1.52423,1.52356,1.52398,201400000.0
2006-12-28 01:55:00,1.52384,1.52415,1.52357,1.52397,186600000.0
2006-12-28 02:00:00,1.52378,1.52429,1.5233,1.52426,323500000.0
2006-12-28 02:05:00,1.52418,1.52425,1.52376,1.52412,562000001.0
2006-12-28 02:10:00,1.52383,1.52418,1.52339,1.52377,404700002.0
2006-12-28 02:15:00,1.5238,1.52411,1.52335,1.52354,477600000.0
2006-12-28 02:20:00,1.52352,1.52372,1.52276,1.52296,204100000.0
2006-12-28 02:25:00,1.52296,1.52316,1.52254,1.52291,366400000.0
2006-12-28 02:30:00,1.52304,1.52304,1.52234,1.52293,386400003.0
2006-12-28 02:35:00,1.5229,1.52307,1.5224,1.52268,335400001.0
2006-12-28 02:40:00,1.52284,1.52303,1.52273,1.52301,193400000.0
2006-12-28 02:45:00,1.52253,1.52316,1.52233,1.52248,556400001.0
2006-12-28 02:50:00,1.52282,1.52315,1.52236,1.52296,248300000.0
2006-12-28 02:55:00,1.52303,1.52303,1.52233,1.52241,259900000.0
2006-12-28 03:00:00,1.52243,1.5227,1.52193,1.52204,326000001.0
2006-12-28 03:05:00,1.52229,1.52309,1.52229,1.52301,356000000.0
2006-12-28 03:10:00,1.52251,1.52296,1.52238,1.52293,247700002.0
2006-12-28 03:15:00,1.52265,1.523,1.52238,1.52291,190200000.0
2006-12-28 03:20:00,1.52255,1.5231,1.52211,1.52224,266900000.0
2006-12-28 03:25:00,1.52259,1.52271,1.52222,1.52257,329100000.0
2006-12-28 03:30:00,1.52275,1.5231,1.5225,1.52264,201400000.0
2006-12-28 03:35:00,1.52255,1.5226,1.52201,1.52207,264300000.0
2006-12-28 03:40:00,1.52198,1.52265,1.52187,1.52245,296900000.0
2006-12-28 03:45:00,1.52241,1.52272,1.52221,1.52222,186500000.0
2006-12-28 03:50:00,1.52239,1.52252,1.5219,1.52213,304100001.0
2006-12-28 03:55:00,1.52233,1.5227,1.52171,1.5225,611300000.0
2006-12-28 04:00:00,1.52247,1.52254,1.52145,1.52187,542900000.0
2006-12-28 04:05:00,1.52185,1.52263,1.52185,1.5223,545400003.0
2006-12-28 04:10:00,1.52209,1.52241,1.52175,1.52222,402400000.0
2006-12-28 04:15:00,1.52218,1.52253,1.52199,1.52251,429600002.0
2006-12-28 04:20:00,1.52245,1.52255,1.52183,1.52196,460400001.0
2006-12-28 04:25:00,1.52183,1.5228,1.52183,1.52234,472700001.0
2006-12-28 04:30:00,1.52209,1.52265,1.52208,1.52242,220400000.0
2006-12-28 04:35:00,1.5223,1.52289,1.52193,1.52265,504000002.0
2006-12-28 04:40:00,1.52265,1.52302,1.52229,1.52272,316100001.0
2006-12-28 04:45:00,1.52264,1.52294,1.52219,1.52243,286000000.0
2006-12-28 04:50:00,1.52275,1.52309,1.52244,1.52247,220700000.0
2006-12-28 04:55:00,1.52284,1.52295,1.52221,1.52221,288500001.0
2006-12-28 05:00:00,1.52259,1.52311,1.52247,1.52291,441100001.0
2006-12-28 05:05:00,1.52292,1.52306,1.52242,1.52248,1123700001.0
2006-12-28 05:10:00,1.52257,1.52289,1.52243,1.52255,849900001.0
2006-12-28 05:15:00,1.52271,1.52292,1.52256,1.52256,913600002.0
2006-12-28 05:20:00,1.52271,1.52307,1.52254,1.5227,1100200000.0
2006-12-28 05:25:00,1.52286,1.52313,1.52265,1.52289,1051600003.0
2006-12-28 05:30:00,1.52294,1.52329,1.52273,1.52276,856700003.0
2006-12-28 05:35:00,1.52298,1.52348,1.52271,1.52348,753600002.0
2006-12-28 05:40:00,1.52308,1.52338,1.52282,1.52292,796100002.0
2006-12-28 05:45:00,1.52301,1.52327,1.52282,1.52289,993800002.0
2006-12-28 05:50:00,1.52287,1.52349,1.52286,1.52323,902700000.0
2006-12-28 05:55:00,1.52302,1.52324,1.52276,1.5228,725200000.0
2006-12-28 06:00:00,1.52281,1.52362,1.52268,1.52343,843000000.0
2006-12-28 06:05:00,1.52342,1.52356,1.52302,1.52313,1861600007.0
2006-12-28 06:10:00,1.52317,1.52357,1.52296,1.5231,1710200005.0
2006-12-28 06:15:00,1.5231,1.52344,1.52296,1.52344,920900001.0
2006-12-28 06:20:00,1.52345,1.52377,1.52331,1.52353,1380600003.0
2006-12-28 06:25:00,1.5235,1.52361,1.52328,1.52344,1426500003.0
2006-12-28 06:30:00,1.52342,1.52395,1.52339,1.5238,999200003.0
2006-12-28 06:35:00,1.5237,1.52406,1.52365,1.5237,629900002.0
2006-12-28 06:40:00,1.52361,1.52362,1.5232,1.52331,973100000.0
2006-12-28 06:45:00,1.52335,1.52354,1.52317,1.52321,1034900004.0
2006-12-28 06:50:00,1.52331,1.52392,1.52298,1.52342,1035000003.0
2006-12-28 06:55:00,1.52333,1.52354,1.52323,1.52332,941500001.0
2006-12-28 07:00:00,1.52352,1.52391,1.5234,1.52373,1294600003.0
2006-12-28 07:05:00,1.52386,1.52413,1.52374,1.52383,1062200003.0
2006-12-28 07:10:00,1.52388,1.52404,1.52371,1.52373,1838700000.0
2006-12-28 07:15:00,1.52392,1.5243,1.5237,1.52409,1573600007.0
2006-12-28 07:20:00,1.52406,1.52423,1.5238,1.52393,1845400004.0
2006-12-28 07:25:00,1.52395,1.52423,1.52386,1.52395,1202700001.0
2006-12-28 07:30:00,1.524,1.5242,1.52373,1.52392,1989400004.0
2006-12-28 07:35:00,1.52394,1.52412,1.52357,1.52368,1258200003.0
2006-12-28 07:40:00,1.5236,1.52427,1.52353,1.52417,1869300001.0
2006-12-28 07:45:00,1.52415,1.52457,1.52387,1.52409,2873200006.0
2006-12-28 07:50:00,1.52405,1.5244,1.5239,1.52418,2610800007.0
2006-12-28 07:55:00,1.52423,1.52448,1.52408,1.52416,3019900011.0
2006-12-28 08:00:00,1.52429,1.5246,1.52404,1.52447,1858100004.0
2006-12-28 08:05:00,1.52452,1.52473,1.52423,1.52435,2511200013.0
2006-12-28 08:10:00,1.52437,1.52464,1.52419,1.52432,1552800005.0
2006-12-28 08:15:00,1.52421,1.52442,1.52354,1.5237,1366700002.0
2006-12-28 08:20:00,1.5237,1.52395,1.5235,1.5235,1851000004.0
2006-12-28 08:25:00,1.52366,1.52408,1.52359,1.52386,2305600007.0
2006-12-28 08:30:00,1.52386,1.52449,1.52364,1.52426,1986100005.0
2006-12-28 08:35:00,1.52434,1.52473,1.52408,1.52437,2161700004.0
2006-12-28 08:40:00,1.52412,1.52434,1.52365,1.52381,2042700005.0
2006-12-28 08:45:00,1.52384,1.52404,1.52343,1.52384,2814100006.0
2006-12-28 08:50:00,1.52398,1.52402,1.52348,1.52375,2865400005.0
2006-12-28 08:55:00,1.52397,1.52434,1.52372,1.52425,2533700006.0
2006-12-28 09:00:00,1.5243,1.52448,1.52379,1.52401,2765900004.0
2006-12-28 09:05:00,1.52408,1.52451,1.52386,1.52442,1996000006.0
2006-12-28 09:10:00,1.52431,1.52441,1.52359,1.52373,2203700010.0
2006-12-28 09:15:00,1.52374,1.5238,1.52327,1.52356,2203000006.0
2006-12-28 09:20:00,1.5236,1.52397,1.52344,1.52361,1628500003.0
2006-12-28 09:25:00,1.52363,1.52373,1.52322,1.52342,2299700008.0
2006-12-28 09:30:00,1.52337,1.52364,1.52289,1.52297,2154400001.0
2006-12-28 09:35:00,1.52301,1.52368,1.52277,1.52355,1960300005.0
2006-12-28 09:40:00,1.52349,1.52392,1.52328,1.52363,2010600002.0
2006-12-28 09:45:00,1.52375,1.52385,1.52328,1.52385,2151300003.0
2006-12-28 09:50:00,1.52377,1.52408,1.52346,1.52408,2256400003.0
2006-12-28 09:55:00,1.52402,1.5241,1.52363,1.52402,2915200008.0
2006-12-28 10:00:00,1.52407,1.52424,1.52348,1.52379,2447400006.0
2006-12-28 10:05:00,1.52355,1.52414,1.52354,1.52411,2467600009.0
2006-12-28 10:10:00,1.52411,1.52433,1.52385,1.52396,2304900006.0
2006-12-28 10:15:00,1.52416,1.52456,1.52406,1.52456,1839800002.0
2006-12-28 10:20:00,1.52434,1.52484,1.52433,1.52459,2256400005.0
2006-12-28 10:25:00,1.52473,1.52496,1.52418,1.52434,2534800003.0
2006-12-28 10:30:00,1.52435,1.52465,1.52398,1.52423,2607600006.0
2006-12-28 10:35:00,1.52424,1.52441,1.52401,1.52413,2428500006.0
2006-12-28 10:40:00,1.52416,1.52441,1.52391,1.52428,2435600009.0
2006-12-28 10:45:00,1.52438,1.52459,1.52405,1.52436,2168400008.0
2006-12-28 10:50:00,1.52432,1.52447,1.52386,1.52423,2143300003.0
2006-12-28 10:55:00,1.52418,1.52443,1.52378,1.52392,2703300007.0
2006-12-28 11:00:00,1.52414,1.52505,1.52387,1.52479,2355200005.0
2006-12-28 11:05:00,1.52486,1.52512,1.52464,1.52494,2081100003.0
2006-12-28 11:10:00,1.52498,1.52523,1.52476,1.52497,2302500003.0
2006-12-28 11:15:00,1.52498,1.52541,1.52466,1.52502,2174700005.0
2006-12-28 11:20:00,1.5249,1.52542,1.52469,1.52518,2656200004.0
2006-12-28 11:25:00,1.52505,1.52578,1.52491,1.52572,2450400003.0
2006-12-28 11:30:00,1.52578,1.52579,1.52512,1.52521,2499500003.0
2006-12-28 11:35:00,1.52532,1.52552,1.52492,1.52508,2709100002.0
2006-12-28 11:40:00,1.52505,1.5254,1.5247,1.52509,3218700005.0
2006-12-28 11:45:00,1.52526,1.52561,1.5248,1.5251,2488200006.0
2006-12-28 11:50:00,1.52519,1.52577,1.52497,1.52536,1286700003.0
2006-12-28 11:55:00,1.52526,1.52528,1.52454,1.52498,2319400003.0
2006-12-28 12:00:00,1.5251,1.52519,1.52475,1.52501,2016500003.0
2006-12-28 12:05:00,1.52505,1.52521,1.52472,1.52502,1996800004.0
2006-12-28 12:10:00,1.52512,1.52516,1.52463,1.52493,1907000003.0
2006-12-28 12:15:00,1.52488,1.52504,1.52442,1.52453,1666100000.0
2006-12-28 12:20:00,1.5246,1.52534,1.5246,1.52468,2232000001.0
2006-12-28 12:25:00,1.52481,1.52498,1.5243,1.52446,2473000005.0
2006-12-28 12:30:00,1.52446,1.52483,1.52424,1.52439,2516900005.0
2006-12-28 12:35:00,1.52453,1.52475,1.52423,1.52445,2801500010.0
2006-12-28 12:40:00,1.52443,1.52504,1.5244,1.52468,1987500004.0
2006-12-28 12:45:00,1.52471,1.52486,1.52436,1.52458,2424300009.0
2006-12-28 12:50:00,1.52467,1.52514,1.52447,1.52492,1985800003.0
2006-12-28 12:55:00,1.52495,1.52526,1.52457,1.52496,2397700005.0
2006-12-28 13:00:00,1.525,1.52531,1.5247,1.52519,1615300003.0
2006-12-28 13:05:00,1.52511,1.5255,1.52489,1.52522,1295100004.0
2006-12-28 13:10:00,1.52518,1.52582,1.52485,1.52551,1599100004.0
2006-12-28 13:15:00,1.52552,1.52597,1.5252,1.52545,1180300001.0
2006-12-28 13:20:00,1.52539,1.52553,1.5244,1.52479,1064400001.0
2006-12-28 13:25:00,1.52481,1.52506,1.5245,1.52506,1746600004.0
2006-12-28 13:30:00,1.52491,1.52538,1.52456,1.52518,2003100004.0
2006-12-28 13:35:00,1.52529,1.5254,1.52506,1.52517,1922100006.0
2006-12-28 13:40:00,1.52499,1.52532,1.5248,1.52495,1094700002.0
2006-12-28 13:45:00,1.52491,1.52515,1.52457,1.52473,1845500007.0
2006-12-28 13:50:00,1.52476,1.52505,1.52416,1.52455,1840800001.0
2006-12-28 13:55:00,1.52445,1.52477,1.52312,1.52341,1744600003.0
2006-12-28 14:00:00,1.52343,1.52403,1.52338,1.52376,1935700005.0
2006-12-28 14:05:00,1.52386,1.52425,1.52333,1.52337,1690800004.0
2006-12-28 14:10:00,1.52338,1.52438,1.52314,1.52438,1064500000.0
2006-12-28 14:15:00,1.52445,1.52465,1.52389,1.52435,2042600003.0
2006-12-28 14:20:00,1.52442,1.52488,1.52434,1.52438,1848500004.0
2006-12-28 14:25:00,1.52433,1.52476,1.52386,1.52473,1603900002.0
2006-12-28 14:30:00,1.52485,1.52586,1.52468,1.52586,228000001.0
2006-12-28 14:35:00,1.52624,1.52624,1.52504,1.52598,145000000.0
2006-12-28 14:40:00,1.52611,1.52633,1.52552,1.5257,231300000.0
2006-12-28 14:45:00,1.52577,1.52642,1.5256,1.52625,165100000.0
2006-12-28 14:50:00,1.52596,1.52679,1.52589,1.52643,211700000.0
2006-12-28 14:55:00,1.52679,1.52803,1.52636,1.52747,196900000.0
2006-12-28 15:00:00,1.52752,1.52768,1.52689,1.52738,218600001.0
2006-12-28 15:05:00,1.5273,1.52744,1.52682,1.52739,225300000.0
2006-12-28 15:10:00,1.52723,1.52735,1.52617,1.52629,174600001.0
2006-12-28 15:15:00,1.52631,1.52665,1.52591,1.52638,174800000.0
2006-12-28 15:20:00,1.52647,1.52706,1.52647,1.5266,152100000.0
2006-12-28 15:25:00,1.52648,1.52795,1.52627,1.52703,155200000.0
2006-12-28 15:30:00,1.52705,1.52754,1.52668,1.5268,197100000.0
2006-12-28 15:35:00,1.52706,1.52857,1.5267,1.52835,206700000.0
2006-12-28 15:40:00,1.52846,1.52853,1.52746,1.52824,186400001.0
2006-12-28 15:45:00,1.52797,1.52843,1.52759,1.52783,255300001.0
2006-12-28 15:50:00,1.52763,1.52803,1.52724,1.52757,179200001.0
2006-12-28 15:55:00,1.52764,1.52777,1.52713,1.52745,152600000.0
2006-12-28 16:00:00,1.52746,1.528,1.52715,1.52773,191000000.0
2006-12-28 16:05:00,1.52779,1.52796,1.52746,1.52768,178400000.0
2006-12-28 16:10:00,1.52783,1.52823,1.52739,1.52823,195000002.0
2006-12-28 16:15:00,1.52807,1.52865,1.52794,1.52848,157500000.0
2006-12-28 16:20:00,1.52836,1.52851,1.52778,1.52781,197000000.0
2006-12-28 16:25:00,1.52798,1.52823,1.52752,1.52797,242100000.0
2006-12-28 16:30:00,1.52772,1.52821,1.52757,1.52782,243600000.0
2006-12-28 16:35:00,1.52792,1.52861,1.5277,1.5285,182200000.0
2006-12-28 16:40:00,1.52822,1.52849,1.5278,1.52822,173300000.0
2006-12-28 16:45:00,1.52802,1.5283,1.52779,1.52805,204100000.0
2006-12-28 16:50:00,1.52792,1.52819,1.52767,1.52819,210900000.0
2006-12-28 16:55:00,1.52842,1.529,1.52732,1.52751,196300000.0
2006-12-28 17:00:00,1.52673,1.52758,1.52424,1.52518,205000000.0
2006-12-28 17:05:00,1.52517,1.52553,1.52489,1.52514,224600001.0
2006-12-28 17:10:00,1.52488,1.52564,1.52476,1.52539,161500000.0
2006-12-28 17:15:00,1.52502,1.52509,1.52385,1.52485,182200000.0
2006-12-28 17:20:00,1.52446,1.52446,1.5226,1.52301,184800000.0
2006-12-28 17:25:00,1.52287,1.52374,1.52281,1.52344,205700000.0
2006-12-28 17:30:00,1.52342,1.52404,1.52305,1.52403,214300001.0
2006-12-28 17:35:00,1.52402,1.52416,1.52324,1.52406,222200002.0
2006-12-28 17:40:00,1.52385,1.52424,1.5234,1.52344,202000000.0
2006-12-28 17:45:00,1.52349,1.52381,1.52262,1.52329,167300000.0
2006-12-28 17:50:00,1.52329,1.52361,1.52276,1.52331,170000000.0
2006-12-28 17:55:00,1.52338,1.52428,1.5228,1.52418,204500000.0
2006-12-28 18:00:00,1.52443,1.5245,1.52308,1.52353,221100001.0
2006-12-28 18:05:00,1.52377,1.52377,1.52297,1.52324,205900000.0
2006-12-28 18:10:00,1.52305,1.5235,1.52262,1.52325,150800000.0
2006-12-28 18:15:00,1.52284,1.52357,1.52279,1.5234,175200000.0
2006-12-28 18:20:00,1.52353,1.52389,1.52349,1.52356,206500001.0
2006-12-28 18:25:00,1.52373,1.52398,1.52335,1.52393,235800002.0
2006-12-28 18:30:00,1.52387,1.52439,1.52361,1.52405,160400000.0
2006-12-28 18:35:00,1.52401,1.52428,1.52383,1.52404,207400001.0
2006-12-28 18:40:00,1.52402,1.52457,1.52376,1.52434,165700000.0
2006-12-28 18:45:00,1.52459,1.52552,1.52459,1.52535,172000000.0
2006-12-28 18:50:00,1.52543,1.52615,1.52511,1.52585,186400001.0
2006-12-28 18:55:00,1.52552,1.5259,1.52516,1.52557,165200000.0
2006-12-28 19:00:00,1.52566,1.52598,1.52521,1.52581,201500001.0
2006-12-28 19:05:00,1.52579,1.5263,1.52561,1.52583,199600000.0
2006-12-28 19:10:00,1.52618,1.52645,1.52578,1.52636,204600002.0
2006-12-28 19:15:00,1.52617,1.52647,1.52579,1.52639,205600001.0
2006-12-28 19:20:00,1.52638,1.52653,1.52588,1.52633,201700001.0
2006-12-28 19:25:00,1.52674,1.52728,1.52634,1.52685,205600001.0
2006-12-28 19:30:00,1.52708,1.52867,1.52708,1.5285,188200001.0
2006-12-28 19:35:00,1.52849,1.52882,1.52813,1.52864,179100000.0
2006-12-28 19:40:00,1.52866,1.52878,1.52811,1.52842,196000000.0
2006-12-28 19:45:00,1.52834,1.52844,1.52773,1.52802,177700000.0
2006-12-28 19:50:00,1.52829,1.52832,1.52777,1.52777,258000000.0
2006-12-28 19:55:00,1.52757,1.5277,1.52694,1.52749,159400000.0
2006-12-28 20:00:00,1.52753,1.52772,1.52695,1.5271,241400001.0
2006-12-28 20:05:00,1.52705,1.52741,1.52676,1.52679,187400000.0
2006-12-28 20:10:00,1.52638,1.52691,1.52615,1.52671,189400000.0
2006-12-28 20:15:00,1.52672,1.5269,1.52632,1.5267,248000002.0
2006-12-28 20:20:00,1.52663,1.52682,1.52634,1.52652,182200000.0
2006-12-28 20:25:00,1.52683,1.52693,1.52629,1.5267,229700003.0
2006-12-28 20:30:00,1.52677,1.52686,1.52628,1.5266,192300000.0
2006-12-28 20:35:00,1.52663,1.52681,1.52626,1.52645,202300000.0
2006-12-28 20:40:00,1.52646,1.52669,1.52619,1.52645,209400000.0
2006-12-28 20:45:00,1.52627,1.52702,1.52627,1.52693,186200000.0
2006-12-28 20:50:00,1.52681,1.52716,1.52632,1.5265,175300000.0
2006-12-28 20:55:00,1.52643,1.52666,1.52617,1.52646,227200002.0
2006-12-28 21:00:00,1.52643,1.5268,1.52606,1.52667,177800000.0
2006-12-28 21:05:00,1.52637,1.52694,1.52637,1.52685,169800000.0
2006-12-28 21:10:00,1.52707,1.5274,1.52678,1.52715,209600000.0
2006-12-28 21:15:00,1.52717,1.52765,1.52688,1.52734,162900000.0
2006-12-28 21:20:00,1.52736,1.52772,1.52693,1.52711,218800000.0
2006-12-28 21:25:00,1.52705,1.52735,1.52654,1.52662,194700001.0
2006-12-28 21:30:00,1.52669,1.52685,1.52648,1.52666,173100002.0
2006-12-28 21:35:00,1.52661,1.52669,1.52614,1.52638,198300001.0
2006-12-28 21:40:00,1.52624,1.52645,1.52581,1.52591,182700000.0
2006-12-28 21:45:00,1.52589,1.52622,1.52561,1.52622,213500002.0
2006-12-28 21:50:00,1.52632,1.52637,1.52576,1.52586,237000000.0
2006-12-28 21:55:00,1.52575,1.52609,1.52532,1.52544,222800000.0
2006-12-28 22:00:00,1.52536,1.5256,1.52508,1.52533,169600000.0
2006-12-28 22:05:00,1.52538,1.52544,1.52477,1.5251,195100000.0
2006-12-28 22:10:00,1.52526,1.52526,1.52472,1.52507,208200000.0
2006-12-28 22:15:00,1.52494,1.52507,1.52413,1.52413,191600000.0
2006-12-28 22:20:00,1.52421,1.5248,1.52405,1.52457,247400000.0
2006-12-28 22:25:00,1.52453,1.52478,1.52427,1.52468,171100001.0
2006-12-28 22:30:00,1.52463,1.5247,1.52389,1.52414,173100000.0
2006-12-28 22:35:00,1.52435,1.5247,1.52391,1.52439,192400000.0
2006-12-28 22:40:00,1.52439,1.52446,1.52396,1.52426,197600000.0
2006-12-28 22:45:00,1.52425,1.52428,1.52372,1.52412,199800001.0
2006-12-28 22:50:00,1.52427,1.52442,1.52384,1.52411,158800000.0
2006-12-28 22:55:00,1.52435,1.52441,1.52389,1.52425,183600000.0
2006-12-28 23:00:00,1.5242,1.52466,1.52419,1.52459,195900000.0
2006-12-28 23:05:00,1.52459,1.52511,1.52444,1.52511,209400001.0
2006-12-28 23:10:00,1.52488,1.5254,1.52455,1.52487,184900000.0
2006-12-28 23:15:00,1.52481,1.52508,1.52417,1.52497,226200000.0
2006-12-28 23:20:00,1.52511,1.52515,1.52468,1.52471,207200001.0
2006-12-28 23:25:00,1.52497,1.52535,1.52481,1.52502,228500001.0
2006-12-28 23:30:00,1.52495,1.5252,1.52464,1.52476,196000000.0
2006-12-28 23:35:00,1.5249,1.52509,1.52475,1.52502,193100000.0
2006-12-28 23:40:00,1.52522,1.52522,1.52443,1.5249,190800000.0
2006-12-28 23:45:00,1.5248,1.52542,1.52462,1.52511,187800000.0
2006-12-28 23:50:00,1.52511,1.5259,1.52494,1.5251,194500000.0
2006-12-28 23:55:00,1.52552,1.52582,1.52502,1.52536,183300001.0
2006-12-29 00:00:00,1.52519,1.52537,1.52465,1.52481,215800000.0
2006-12-29 00:05:00,1.52483,1.52538,1.52436,1.52436,145600000.0
2006-12-29 00:10:00,1.52449,1.52512,1.52446,1.52507,183900000.0
2006-12-29 00:15:00,1.52526,1.52548,1.52459,1.52548,163000000.0
2006-12-29 00:20:00,1.52545,1.52545,1.52423,1.52505,173400000.0
2006-12-29 00:25:00,1.52486,1.52504,1.52453,1.5248,211600000.0
2006-12-29 00:30:00,1.52445,1.52531,1.52445,1.52481,142200000.0
2006-12-29 00:35:00,1.52508,1.52508,1.52455,1.52467,212500000.0
2006-12-29 00:40:00,1.5248,1.52503,1.5244,1.52491,190000001.0
2006-12-29 00:45:00,1.52496,1.52545,1.52478,1.52509,196400000.0
2006-12-29 00:50:00,1.52506,1.52521,1.52479,1.52513,203600000.0
2006-12-29 00:55:00,1.52469,1.52502,1.52426,1.52458,165400000.0
2006-12-29 01:00:00,1.52467,1.52501,1.52455,1.52485,200000000.0
2006-12-29 01:05:00,1.52495,1.52514,1.52467,1.52507,164100002.0
2006-12-29 01:10:00,1.52498,1.52516,1.52435,1.52461,210200001.0
2006-12-29 01:15:00,1.5248,1.52519,1.52447,1.52497,195000000.0
2006-12-29 01:20:00,1.52494,1.52504,1.52425,1.52477,195900000.0
2006-12-29 01:25:00,1.52475,1.52493,1.52433,1.52446,172400000.0
2006-12-29 01:30:00,1.52458,1.52495,1.52422,1.52455,223800002.0
2006-12-29 01:35:00,1.52456,1.52489,1.52432,1.52464,209200001.0
2006-12-29 01:40:00,1.5245,1.52481,1.52421,1.5247,186000000.0
2006-12-29 01:45:00,1.52468,1.52493,1.52447,1.52447,157100000.0
2006-12-29 01:50:00,1.52471,1.52487,1.52433,1.52455,164300000.0
2006-12-29 01:55:00,1.52452,1.52482,1.52416,1.52466,190300000.0
2006-12-29 02:00:00,1.52429,1.52477,1.52412,1.52454,307400000.0
2006-12-29 02:05:00,1.52454,1.5249,1.52385,1.52406,609100001.0
2006-12-29 02:10:00,1.52382,1.52442,1.52378,1.52442,395900001.0
2006-12-29 02:15:00,1.52427,1.52459,1.52375,1.52435,566200001.0
2006-12-29 02:20:00,1.52451,1.52473,1.52414,1.52446,230300000.0
2006-12-29 02:25:00,1.52435,1.52468,1.52418,1.52443,383300002.0
2006-12-29 02:30:00,1.52456,1.52471,1.52416,1.52468,203700001.0
2006-12-29 02:35:00,1.52461,1.52461,1.52404,1.52428,257400000.0
2006-12-29 02:40:00,1.52429,1.5246,1.52417,1.52446,159300000.0
2006-12-29 02:45:00,1.52397,1.52469,1.52383,1.52425,584400000.0
2006-12-29 02:50:00,1.52439,1.52476,1.52402,1.52444,267800000.0
2006-12-29 02:55:00,1.52445,1.52478,1.52407,1.52407,255300000.0
2006-12-29 03:00:00,1.52425,1.52446,1.52389,1.52395,344800001.0
2006-12-29 03:05:00,1.52389,1.5245,1.52366,1.5245,281300000.0
2006-12-29 03:10:00,1.52407,1.52456,1.52403,1.52435,216600001.0
2006-12-29 03:15:00,1.524,1.52453,1.52379,1.52439,163600000.0
2006-12-29 03:20:00,1.52384,1.52454,1.52384,1.52395,296800002.0
2006-12-29 03:25:00,1.52434,1.52434,1.52379,1.52384,372600002.0
2006-12-29 03:30:00,1.52391,1.52436,1.52375,1.52389,191400000.0
2006-12-29 03:35:00,1.52417,1.52447,1.52385,1.52396,310400001.0
2006-12-29 03:40:00,1.52389,1.52456,1.52374,1.52432,317900000.0
2006-12-29 03:45:00,1.52432,1.52465,1.52395,1.524,193800000.0
2006-12-29 03:50:00,1.5243,1.5248,1.52374,1.52444,366100001.0
2006-12-29 03:55:00,1.52479,1.52499,1.52386,1.52427,568200002.0
2006-12-29 04:00:00,1.52417,1.52446,1.52366,1.5238,581900000.0
2006-12-29 04:05:00,1.52373,1.52448,1.52373,1.52432,534700002.0
2006-12-29 04:10:00,1.52417,1.52434,1.52381,1.52409,405600000.0
2006-12-29 04:15:00,1.52417,1.52439,1.52399,1.52421,369100000.0
2006-12-29 04:20:00,1.52404,1.52417,1.52388,1.5241,374100001.0
2006-12-29 04:25:00,1.52413,1.52483,1.52409,1.52459,565800003.0
2006-12-29 04:30:00,1.52422,1.52474,1.52418,1.52462,218000001.0
2006-12-29 04:35:00,1.5255,1.5255,1.52398,1.52457,649700001.0
2006-12-29 04:40:00,1.52455,1.52494,1.52426,1.52471,276500000.0
2006-12-29 04:45:00,1.5246,1.52482,1.52424,1.52444,343900002.0
2006-12-29 04:50:00,1.52491,1.52497,1.52424,1.52424,209000001.0
2006-12-29 04:55:00,1.52452,1.52512,1.52422,1.52467,275300001.0
2006-12-29 05:00:00,1.52508,1.52567,1.52508,1.52527,492300001.0
2006-12-29 05:05:00,1.5253,1.52556,1.52499,1.52512,1115500002.0
2006-12-29 05:10:00,1.52515,1.52539,1.52489,1.52499,919100003.0
2006-12-29 05:15:00,1.52515,1.52561,1.525,1.52527,983400003.0
2006-12-29 05:20:00,1.52529,1.52578,1.52518,1.52529,1097800002.0
2006-12-29 05:25:00,1.52544,1.52568,1.52518,1.52538,1028700000.0
2006-12-29 05:30:00,1.52544,1.52571,1.52523,1.5253,875400001.0
2006-12-29 05:35:00,1.52554,1.52563,1.5252,1.52551,801400003.0
2006-12-29 05:40:00,1.52536,1.52565,1.52522,1.52534,747000001.0
2006-12-29 05:45:00,1.52557,1.52593,1.52537,1.52578,1091800000.0
2006-12-29 05:50:00,1.52581,1.52624,1.52569,1.52594,956100004.0
2006-12-29 05:55:00,1.5257,1.52604,1.52543,1.52546,776200004.0
2006-12-29 06:00:00,1.52555,1.52618,1.52552,1.52595,861700003.0
2006-12-29 06:05:00,1.52592,1.52636,1.52565,1.52598,1734500005.0
2006-12-29 06:10:00,1.52616,1.5264,1.5258,1.52601,1653300004.0
2006-12-29 06:15:00,1.52601,1.5266,1.52575,1.52651,942500003.0
2006-12-29 06:20:00,1.52641,1.5266,1.5262,1.52625,1349500004.0
2006-12-29 06:25:00,1.52628,1.52651,1.52606,1.52615,1414700004.0
2006-12-29 06:30:00,1.52627,1.52663,1.52624,1.52643,1057600002.0
2006-12-29 06:35:00,1.52636,1.5279,1.52632,1.5279,838600001.0
2006-12-29 06:40:00,1.528,1.5282,1.52657,1.52664,1475200000.0
2006-12-29 06:45:00,1.528,1.5282,1.52647,1.52667,1049700002.0
2006-12-29 06:50:00,1.52663,1.5281,1.52652,1.52664,1183400002.0
2006-12-29 06:55:00,1.52662,1.5269,1.52648,1.52672,924300001.0
2006-12-29 07:00:00,1.52692,1.527,1.52669,1.52684,1311200005.0
2006-12-29 07:05:00,1.5269,1.52695,1.52658,1.52684,1074300008.0
2006-12-29 07:10:00,1.5269,1.5272,1.52666,1.52683,1889900000.0
2006-12-29 07:15:00,1.52686,1.52707,1.52651,1.52694,1528900004.0
2006-12-29 07:20:00,1.52692,1.52707,1.52662,1.52693,1886400006.0
2006-12-29 07:25:00,1.52696,1.52709,1.52657,1.52657,1218000002.0
2006-12-29 07:30:00,1.52656,1.52708,1.52652,1.52678,1948600003.0
2006-12-29 07:35:00,1.52701,1.52784,1.527,1.52784,1205500002.0
2006-12-29 07:40:00,1.52796,1.52827,1.52756,1.52811,1920800001.0
2006-12-29 07:45:00,1.5281,1.52827,1.52765,1.52817,2947100005.0
2006-12-29 07:50:00,1.52814,1.52828,1.52759,1.528,2544700002.0
2006-12-29 07:55:00,1.52799,1.52819,1.52636,1.52644,2765200004.0
2006-12-29 08:00:00,1.52629,1.52682,1.52618,1.52672,2109600002.0
2006-12-29 08:05:00,1.5269,1.52766,1.52672,1.52746,2411400003.0
2006-12-29 08:10:00,1.52741,1.52748,1.5269,1.52722,1558400004.0
2006-12-29 08:15:00,1.52714,1.52732,1.52685,1.52715,1337100003.0
2006-12-29 08:20:00,1.52722,1.5276,1.52713,1.52721,1940600003.0
2006-12-29 08:25:00,1.52728,1.52761,1.52691,1.52756,2286000006.0
2006-12-29 08:30:00,1.52771,1.52796,1.5272,1.52721,1834800002.0
2006-12-29 08:35:00,1.52725,1.52762,1.5271,1.52726,2071500003.0
2006-12-29 08:40:00,1.52706,1.52757,1.52703,1.52735,2039600006.0
2006-12-29 08:45:00,1.52741,1.52805,1.52731,1.52791,2784300003.0
2006-12-29 08:50:00,1.52819,1.52828,1.52768,1.52799,2826400008.0
2006-12-29 08:55:00,1.52832,1.52866,1.52822,1.52839,2444700004.0
2006-12-29 09:00:00,1.52832,1.52891,1.52798,1.52823,2857200007.0
2006-12-29 09:05:00,1.52827,1.52875,1.52818,1.52868,2024200002.0
2006-12-29 09:10:00,1.52866,1.52896,1.52851,1.52884,2243200005.0
2006-12-29 09:15:00,1.52878,1.52905,1.52855,1.52863,2299900003.0
2006-12-29 09:20:00,1.52853,1.52885,1.52808,1.52816,1527000001.0
2006-12-29 09:25:00,1.52821,1.52839,1.52787,1.52796,2312400004.0
2006-12-29 09:30:00,1.52813,1.5289,1.52799,1.52871,2204100003.0
2006-12-29 09:35:00,1.52872,1.52898,1.52852,1.52869,1946300006.0
2006-12-29 09:40:00,1.52852,1.52854,1.52762,1.52772,2018700005.0
2006-12-29 09:45:00,1.52793,1.52868,1.5278,1.52845,2232500011.0
2006-12-29 09:50:00,1.52833,1.52859,1.52819,1.52838,2248500007.0
2006-12-29 09:55:00,1.52829,1.52848,1.52765,1.52818,3013300001.0
2006-12-29 10:00:00,1.52812,1.52871,1.52776,1.52862,2261400006.0
2006-12-29 10:05:00,1.52838,1.52871,1.52814,1.52841,2491200001.0
2006-12-29 10:10:00,1.5284,1.52903,1.52814,1.52814,2369500007.0
2006-12-29 10:15:00,1.5282,1.52827,1.52729,1.52746,1949600002.0
2006-12-29 10:20:00,1.52745,1.52816,1.52738,1.5279,2132500004.0
2006-12-29 10:25:00,1.528,1.52825,1.52776,1.52785,2536400003.0
2006-12-29 10:30:00,1.52786,1.52855,1.52774,1.52799,2510500003.0
2006-12-29 10:35:00,1.52788,1.52818,1.52748,1.52759,2438800013.0
2006-12-29 10:40:00,1.52754,1.52802,1.52733,1.52788,2294400003.0
2006-12-29 10:45:00,1.52781,1.52782,1.52713,1.52727,2190900003.0
2006-12-29 10:50:00,1.5273,1.52746,1.52671,1.52692,2107400007.0
2006-12-29 10:55:00,1.52695,1.52709,1.52647,1.52664,2611400005.0
2006-12-29 11:00:00,1.52655,1.52697,1.52617,1.52656,2312600001.0
2006-12-29 11:05:00,1.52639,1.52658,1.52615,1.52629,2274000007.0
2006-12-29 11:10:00,1.52634,1.52681,1.52604,1.52664,2493500008.0
2006-12-29 11:15:00,1.52674,1.52769,1.52656,1.52762,2189900007.0
2006-12-29 11:20:00,1.52766,1.52799,1.52751,1.52755,2648900005.0
2006-12-29 11:25:00,1.52762,1.52778,1.52702,1.5276,2320600002.0
2006-12-29 11:30:00,1.52767,1.52796,1.52738,1.52769,2585000004.0
2006-12-29 11:35:00,1.52776,1.52794,1.52734,1.52741,2742600006.0
2006-12-29 11:40:00,1.52746,1.52764,1.52712,1.52725,3253500010.0
2006-12-29 11:45:00,1.52749,1.52763,1.52654,1.52672,2535500003.0
2006-12-29 11:50:00,1.52688,1.52753,1.52688,1.52727,1284500003.0
2006-12-29 11:55:00,1.52736,1.52756,1.52659,1.52722,2383300003.0
2006-12-29 12:00:00,1.5273,1.52741,1.52651,1.52672,2086100004.0
2006-12-29 12:05:00,1.5269,1.52798,1.52668,1.52776,1896000002.0
2006-12-29 12:10:00,1.52769,1.52769,1.52678,1.52702,2021900003.0
2006-12-29 12:15:00,1.52672,1.52706,1.5258,1.52694,1817900006.0
2006-12-29 12:20:00,1.5269,1.52757,1.52683,1.52708,2226500009.0
2006-12-29 12:25:00,1.52715,1.52745,1.52693,1.52745,2517300004.0
2006-12-29 12:30:00,1.52751,1.52774,1.52704,1.52746,2398100001.0
2006-12-29 12:35:00,1.52751,1.52778,1.52722,1.52765,2723400006.0
2006-12-29 12:40:00,1.5277,1.52794,1.52677,1.5271,2032400002.0
2006-12-29 12:45:00,1.52701,1.52726,1.52637,1.52657,2328800007.0
2006-12-29 12:50:00,1.52662,1.52686,1.52624,1.52633,1922900002.0
2006-12-29 12:55:00,1.52642,1.52671,1.52492,1.52545,2533500005.0
2006-12-29 13:00:00,1.52547,1.52582,1.52526,1.52528,1572600006.0
2006-12-29 13:05:00,1.52522,1.5255,1.52495,1.52511,1352000007.0
2006-12-29 13:10:00,1.52504,1.52563,1.52498,1.52563,1527200006.0
2006-12-29 13:15:00,1.52573,1.52613,1.52552,1.52585,1291900003.0
2006-12-29 13:20:00,1.52584,1.52623,1.52564,1.52601,1088900002.0
2006-12-29 13:25:00,1.5259,1.5265,1.52574,1.52632,1788300006.0
2006-12-29 13:30:00,1.52642,1.52764,1.52634,1.52749,2034700006.0
2006-12-29 13:35:00,1.52749,1.52776,1.52729,1.52763,1909900004.0
2006-12-29 13:40:00,1.52728,1.52831,1.52728,1.52829,1283900003.0
2006-12-29 13:45:00,1.52829,1.52876,1.52798,1.52859,1814000003.0
2006-12-29 13:50:00,1.52857,1.52949,1.52848,1.52945,1934500008.0
2006-12-29 13:55:00,1.52922,1.52977,1.52896,1.52954,1801600003.0
2006-12-29 14:00:00,1.52922,1.52973,1.52906,1.52929,1911600002.0
2006-12-29 14:05:00,1.52948,1.52998,1.52818,1.52838,1630900002.0
2006-12-29 14:10:00,1.52845,1.52923,1.52838,1.52923,932200000.0
2006-12-29 14:15:00,1.52937,1.52953,1.52825,1.52868,1944100006.0
2006-12-29 14:20:00,1.52855,1.52895,1.52777,1.52785,1736300004.0
2006-12-29 14:25:00,1.52792,1.52811,1.52708,1.52784,1670800003.0
2006-12-29 14:30:00,1.52779,1.52779,1.52691,1.5276,158300001.0
2006-12-29 14:35:00,1.5278,1.52782,1.52711,1.52753,202200001.0
2006-12-29 14:40:00,1.52748,1.52786,1.52694,1.52758,209200000.0
2006-12-29 14:45:00,1.52758,1.5277,1.52698,1.52763,216700002.0
2006-12-29 14:50:00,1.5276,1.52832,1.52695,1.52695,197700000.0
2006-12-29 14:55:00,1.52725,1.52813,1.52678,1.52792,222500001.0
2006-12-29 15:00:00,1.52784,1.52896,1.52767,1.5289,201700000.0
2006-12-29 15:05:00,1.52883,1.52904,1.52828,1.52836,204900000.0
2006-12-29 15:10:00,1.52829,1.52831,1.52734,1.52762,201000000.0
2006-12-29 15:15:00,1.52773,1.52817,1.52732,1.52804,207500001.0
2006-12-29 15:20:00,1.528,1.52824,1.52766,1.5281,164800000.0
2006-12-29 15:25:00,1.52821,1.52831,1.52773,1.52802,183300000.0
2006-12-29 15:30:00,1.528,1.52803,1.52736,1.52746,202600000.0
2006-12-29 15:35:00,1.52748,1.5284,1.5272,1.52816,229400000.0
2006-12-29 15:40:00,1.52827,1.52836,1.52774,1.52812,152900000.0
2006-12-29 15:45:00,1.52815,1.52848,1.52783,1.52822,235200000.0
2006-12-29 15:50:00,1.52819,1.52863,1.52819,1.5284,169900000.0
2006-12-29 15:55:00,1.52849,1.52942,1.52821,1.5293,158400000.0
2006-12-29 16:00:00,1.52936,1.52939,1.52866,1.52879,142800000.0
2006-12-29 16:05:00,1.52855,1.529,1.52811,1.52819,198000001.0
2006-12-29 16:10:00,1.52823,1.52836,1.52762,1.52836,195300000.0
2006-12-29 16:15:00,1.5282,1.52832,1.52777,1.52812,123500000.0
2006-12-29 16:20:00,1.528,1.52834,1.52775,1.52806,207400002.0
2006-12-29 16:25:00,1.52826,1.5286,1.52781,1.52807,181400000.0
2006-12-29 16:30:00,1.52822,1.52822,1.5275,1.52798,245000000.0
2006-12-29 16:35:00,1.52811,1.52843,1.52777,1.52807,212200001.0
2006-12-29 16:40:00,1.5279,1.52942,1.52766,1.52942,205700000.0
2006-12-29 16:45:00,1.52911,1.52986,1.52911,1.52972,171800000.0
2006-12-29 16:50:00,1.52959,1.53084,1.52949,1.53071,220500000.0
2006-12-29 16:55:00,1.53102,1.53117,1.53028,1.53105,166800000.0
2006-12-29 17:00:00,1.53089,1.5315,1.53058,1.53114,221900001.0
2006-12-29 17:05:00,1.53119,1.53215,1.53086,1.53161,205800002.0
2006-12-29 17:10:00,1.53142,1.53205,1.53081,1.53086,212000000.0
2006-12-29 17:15:00,1.53103,1.53171,1.53069,1.5314,157300000.0
2006-12-29 17:20:00,1.53143,1.53163,1.53064,1.5316,197800000.0
2006-12-29 17:25:00,1.53156,1.53359,1.53156,1.53335,210500001.0
2006-12-29 17:30:00,1.53344,1.53367,1.53291,1.53328,205000000.0
2006-12-29 17:35:00,1.53336,1.53339,1.53204,1.53339,243400001.0
2006-12-29 17:40:00,1.53323,1.53344,1.53286,1.53294,184700000.0
2006-12-29 17:45:00,1.53272,1.53401,1.53265,1.53329,201500000.0
2006-12-29 17:50:00,1.53336,1.53453,1.53295,1.53374,157700001.0
2006-12-29 17:55:00,1.53384,1.53501,1.53326,1.53338,199100001.0
2006-12-29 18:00:00,1.53398,1.53441,1.53377,1.53406,240200003.0
2006-12-29 18:05:00,1.53417,1.53455,1.53339,1.53434,210300000.0
2006-12-29 18:10:00,1.53433,1.53446,1.53281,1.5334,199500000.0
2006-12-29 18:15:00,1.53323,1.53391,1.53295,1.53361,205800002.0
2006-12-29 18:20:00,1.53362,1.53523,1.53357,1.53523,205900001.0
2006-12-29 18:25:00,1.53556,1.5364,1.5352,1.53619,217900002.0
2006-12-29 18:30:00,1.53605,1.53708,1.53589,1.53654,190100000.0
2006-12-29 18:35:00,1.53656,1.53671,1.53627,1.53637,210700000.0
2006-12-29 18:40:00,1.5362,1.5363,1.53555,1.53555,178700000.0
2006-12-29 18:45:00,1.53577,1.5366,1.53536,1.53644,172200000.0
2006-12-29 18:50:00,1.53663,1.53672,1.53604,1.53661,185200000.0
2006-12-29 18:55:00,1.53627,1.53731,1.53621,1.53722,158600001.0
2006-12-29 19:00:00,1.53722,1.53742,1.53672,1.53689,175000000.0
2006-12-29 19:05:00,1.53695,1.53716,1.53649,1.53651,194700000.0
2006-12-29 19:10:00,1.53661,1.53724,1.53635,1.5371,234600001.0
2006-12-29 19:15:00,1.53696,1.53718,1.5366,1.53698,250200000.0
2006-12-29 19:20:00,1.53699,1.53743,1.53672,1.53734,218500001.0
2006-12-29 19:25:00,1.53755,1.53816,1.53728,1.538,206000000.0
2006-12-29 19:30:00,1.53851,1.53953,1.53826,1.53869,201700000.0
2006-12-29 19:35:00,1.53872,1.53888,1.53773,1.53802,174200001.0
2006-12-29 19:40:00,1.53804,1.53815,1.53705,1.53751,217800000.0
2006-12-29 19:45:00,1.53741,1.53784,1.53703,1.53735,182400000.0
2006-12-29 19:50:00,1.53761,1.53761,1.53638,1.53638,211100002.0
2006-12-29 19:55:00,1.53631,1.53666,1.53603,1.53627,161800001.0
2006-12-29 20:00:00,1.53645,1.53684,1.53545,1.53571,220500000.0
2006-12-29 20:05:00,1.53579,1.53582,1.53469,1.53537,182200000.0
2006-12-29 20:10:00,1.53475,1.53622,1.53475,1.53575,192200000.0
2006-12-29 20:15:00,1.53574,1.53599,1.53541,1.53565,215600000.0
2006-12-29 20:20:00,1.53559,1.53565,1.53513,1.53537,208100002.0
2006-12-29 20:25:00,1.53578,1.53603,1.53534,1.53557,215000000.0
2006-12-29 20:30:00,1.53561,1.53562,1.53491,1.53533,202300000.0
2006-12-29 20:35:00,1.53518,1.5355,1.53509,1.53524,229700001.0
2006-12-29 20:40:00,1.53531,1.53624,1.53531,1.53603,206700001.0
2006-12-29 20:45:00,1.53588,1.53702,1.53588,1.53701,202300000.0
2006-12-29 20:50:00,1.53698,1.53731,1.53665,1.53708,191600000.0
2006-12-29 20:55:00,1.53685,1.53685,1.53599,1.53609,209600001.0
2006-12-29 21:00:00,1.53605,1.53687,1.53579,1.5367,171200000.0
2006-12-29 21:05:00,1.53652,1.53696,1.53625,1.53696,171400001.0
2006-12-29 21:10:00,1.53706,1.53728,1.53668,1.53712,226700000.0
2006-12-29 21:15:00,1.53697,1.53753,1.53677,1.5369,189900000.0
2006-12-29 21:20:00,1.53694,1.53737,1.53668,1.53678,230000000.0
2006-12-29 21:25:00,1.53686,1.53722,1.53683,1.53712,190600002.0
2006-12-29 21:30:00,1.53718,1.53727,1.53691,1.53705,168300000.0
2006-12-29 21:35:00,1.53716,1.53729,1.53677,1.53699,174100000.0
2006-12-29 21:40:00,1.5368,1.5371,1.53661,1.53692,152000001.0
2006-12-29 21:45:00,1.537,1.53704,1.53651,1.53672,180400000.0
2006-12-29 21:50:00,1.53684,1.53697,1.53651,1.53662,205700000.0
2006-12-29 21:55:00,1.53659,1.53702,1.53638,1.5366,192400000.0
2006-12-29 22:00:00,1.53672,1.53715,1.53664,1.53688,206500000.0
2006-12-29 22:05:00,1.53699,1.53709,1.53651,1.53695,254100004.0
2006-12-29 22:10:00,1.5371,1.53757,1.53702,1.53735,213900000.0
2006-12-29 22:15:00,1.53734,1.53752,1.53679,1.53724,206200000.0
2006-12-29 22:20:00,1.53727,1.53786,1.53705,1.53776,211700000.0
2006-12-29 22:25:00,1.53771,1.5386,1.53748,1.53822,193800001.0
2006-12-29 22:30:00,1.53862,1.53885,1.53792,1.53867,194600000.0
2006-12-29 22:35:00,1.53865,1.53867,1.53768,1.53833,218300000.0
2006-12-29 22:40:00,1.5394,1.5394,1.53824,1.53852,188800002.0
2006-12-29 22:45:00,1.53846,1.53886,1.53831,1.53871,171100001.0
2006-12-29 22:50:00,1.53882,1.53918,1.53859,1.53875,176800000.0
2006-12-29 22:55:00,1.53901,1.53922,1.53855,1.53885,184500000.0
2006-12-29 23:00:00,1.53892,1.53895,1.53795,1.53825,164000000.0
2006-12-29 23:05:00,1.53819,1.53876,1.53783,1.53847,177800000.0
2006-12-29 23:10:00,1.53856,1.53866,1.53688,1.53717,210000000.0
2006-12-29 23:15:00,1.53693,1.53748,1.53655,1.53723,205000000.0
2006-12-29 23:20:00,1.53732,1.53795,1.53674,1.5371,192200000.0
2006-12-29 23:25:00,1.53723,1.53769,1.53639,1.53769,241200001.0
2006-12-29 23:30:00,1.53755,1.53809,1.53719,1.53792,188800001.0
2006-12-29 23:35:00,1.53822,1.53863,1.53656,1.53863,183000001.0
2006-12-29 23:40:00,1.53883,1.53883,1.53699,1.5383,207800000.0
2006-12-29 23:45:00,1.53817,1.53826,1.53711,1.53781,215800000.0
2006-12-29 23:50:00,1.53797,1.53805,1.5369,1.53735,182400000.0
2006-12-29 23:55:00,1.53782,1.53813,1.53703,1.53703,226500001.0
2007-01-02 07:55:00,1.5399,1.5401,1.5399,1.5401,527900000.0
2007-01-02 08:00:00,1.54,1.5409,1.54,1.5403,2639500000.0
2007-01-02 08:05:00,1.5401,1.5403,1.5397,1.5401,2639500000.0
2007-01-02 08:10:00,1.5403,1.5405,1.54,1.5404,2111600000.0
2007-01-02 08:15:00,1.5406,1.5406,1.5401,1.5401,2111600000.0
2007-01-02 08:20:00,1.54,1.5405,1.5396,1.5405,2639500000.0
2007-01-02 08:25:00,1.5404,1.5406,1.54,1.5405,2639500000.0
2007-01-02 08:30:00,1.5406,1.5414,1.5402,1.5414,2639500000.0
2007-01-02 08:35:00,1.5413,1.5418,1.5409,1.5418,2639500000.0
2007-01-02 08:40:00,1.542,1.5424,1.5413,1.5418,2639500000.0
2007-01-02 08:45:00,1.542,1.5429,1.5418,1.5424,2639500000.0
2007-01-02 08:50:00,1.5426,1.5427,1.5418,1.5424,2111600000.0
2007-01-02 08:55:00,1.5422,1.5424,1.5415,1.5417,2639500000.0
2007-01-02 09:00:00,1.5418,1.5422,1.5415,1.542,2639500000.0
2007-01-02 09:05:00,1.5422,1.543,1.542,1.5427,2639500000.0
2007-01-02 09:10:00,1.5422,1.5431,1.5418,1.543,2639500000.0
2007-01-02 09:15:00,1.5431,1.5439,1.5424,1.5437,2639500000.0
2007-01-02 09:20:00,1.5436,1.5437,1.5429,1.5434,2639500000.0
2007-01-02 09:25:00,1.5435,1.5449,1.5435,1.5448,2639500000.0
2007-01-02 09:30:00,1.5447,1.5451,1.5437,1.5448,2639500000.0
2007-01-02 09:35:00,1.5449,1.5449,1.5435,1.5436,2639500000.0
2007-01-02 09:40:00,1.5437,1.5441,1.5437,1.5441,2111600000.0
2007-01-02 09:45:00,1.5443,1.5443,1.5437,1.5438,2111600000.0
2007-01-02 09:50:00,1.5439,1.5441,1.5435,1.5437,2639500000.0
2007-01-02 09:55:00,1.53719,1.54237,1.53499,1.5421,2962900005.0
2007-01-02 10:00:00,1.54192,1.54207,1.54144,1.54186,2386900002.0
2007-01-02 10:05:00,1.54158,1.54299,1.54158,1.54291,2552300002.0
2007-01-02 10:10:00,1.5426,1.5432,1.54182,1.54303,2313800006.0
2007-01-02 10:15:00,1.54334,1.54366,1.54259,1.54355,1944200006.0
2007-01-02 10:20:00,1.54355,1.54393,1.54303,1.54347,2235300004.0
2007-01-02 10:25:00,1.54353,1.54507,1.54353,1.54505,2607800004.0
2007-01-02 10:30:00,1.54498,1.54501,1.54401,1.54445,2672700005.0
2007-01-02 10:35:00,1.54467,1.54495,1.54372,1.54397,2329300001.0
2007-01-02 10:40:00,1.54388,1.54437,1.54362,1.54423,2457800005.0
2007-01-02 10:45:00,1.54427,1.54438,1.54388,1.54397,2094000004.0
2007-01-02 10:50:00,1.54391,1.54413,1.54348,1.54388,2171100001.0
2007-01-02 10:55:00,1.54363,1.5446,1.54298,1.54441,2559700008.0
2007-01-02 11:00:00,1.54471,1.54492,1.54441,1.54449,2577100006.0
2007-01-02 11:05:00,1.54449,1.54482,1.54435,1.54452,2120300004.0
2007-01-02 11:10:00,1.5445,1.54492,1.54445,1.5448,2438400003.0
2007-01-02 11:15:00,1.5447,1.54491,1.54369,1.54384,2224500003.0
2007-01-02 11:20:00,1.5438,1.54436,1.54379,1.54428,2833700005.0
2007-01-02 11:25:00,1.54427,1.54496,1.54418,1.54478,2367800004.0
2007-01-02 11:30:00,1.54478,1.54493,1.54393,1.54398,2499300005.0
2007-01-02 11:35:00,1.54407,1.54418,1.54336,1.5439,2855200005.0
2007-01-02 11:40:00,1.54396,1.54453,1.54375,1.54424,3190600002.0
2007-01-02 11:45:00,1.54439,1.54464,1.54418,1.54449,2526400006.0
2007-01-02 11:50:00,1.54453,1.54577,1.54453,1.54543,1301700005.0
2007-01-02 11:55:00,1.54566,1.54583,1.54501,1.54533,2323600004.0
2007-01-02 12:00:00,1.54548,1.54673,1.54544,1.54654,2178600010.0
2007-01-02 12:05:00,1.54663,1.54722,1.54636,1.54662,2037500002.0
2007-01-02 12:10:00,1.54668,1.54728,1.54603,1.54632,2006200008.0
2007-01-02 12:15:00,1.54627,1.54716,1.5458,1.54629,1653600003.0
2007-01-02 12:20:00,1.5462,1.54676,1.54601,1.54615,2112100003.0
2007-01-02 12:25:00,1.5463,1.54682,1.54595,1.54643,2568900003.0
2007-01-02 12:30:00,1.5466,1.54796,1.5466,1.54761,2701600013.0
2007-01-02 12:35:00,1.54791,1.54876,1.54764,1.54807,2733200009.0
2007-01-02 12:40:00,1.54804,1.54837,1.54769,1.54796,1994600002.0
2007-01-02 12:45:00,1.54796,1.54823,1.54692,1.54706,2225300003.0
2007-01-02 12:50:00,1.54697,1.54697,1.54591,1.54635,1992800005.0
2007-01-02 12:55:00,1.54638,1.54672,1.54593,1.54649,2308300005.0
2007-01-02 13:00:00,1.54657,1.54663,1.54565,1.54565,1661900004.0
2007-01-02 13:05:00,1.54564,1.54572,1.54524,1.54533,1314000004.0
2007-01-02 13:10:00,1.54529,1.54546,1.54489,1.54519,1448100002.0
2007-01-02 13:15:00,1.54526,1.54575,1.54496,1.54559,1322500002.0
2007-01-02 13:20:00,1.54542,1.54565,1.54503,1.54522,1026000003.0
2007-01-02 13:25:00,1.54521,1.54531,1.54374,1.54378,1738900003.0
2007-01-02 13:30:00,1.54386,1.54457,1.54374,1.54457,1967200005.0
2007-01-02 13:35:00,1.54482,1.54508,1.54433,1.54433,1990200005.0
2007-01-02 13:40:00,1.54417,1.54453,1.54407,1.54422,1214200000.0
2007-01-02 13:45:00,1.54428,1.54436,1.54371,1.54373,1753700001.0
2007-01-02 13:50:00,1.54375,1.54417,1.54352,1.54415,1920400006.0
2007-01-02 13:55:00,1.54408,1.54423,1.54363,1.54406,1654100003.0
2007-01-02 14:00:00,1.5439,1.5442,1.54366,1.54395,1903700004.0
2007-01-02 14:05:00,1.54385,1.54421,1.54359,1.54402,1545000001.0
2007-01-02 14:10:00,1.5441,1.54513,1.5439,1.5451,1001400002.0
2007-01-02 14:15:00,1.5451,1.54516,1.54418,1.54436,1930900002.0
2007-01-02 14:20:00,1.54433,1.54468,1.54413,1.54437,1878900003.0
2007-01-02 14:25:00,1.54441,1.54469,1.54365,1.54393,1637100007.0
2007-01-02 14:30:00,1.54392,1.54411,1.54329,1.54402,205500000.0
2007-01-02 14:35:00,1.5441,1.54444,1.54348,1.54438,179900000.0
2007-01-02 14:40:00,1.54438,1.54446,1.54369,1.54428,205200000.0
2007-01-02 14:45:00,1.54422,1.54441,1.544,1.54415,213200001.0
2007-01-02 14:50:00,1.54403,1.54499,1.54403,1.54441,192500001.0
2007-01-02 14:55:00,1.5448,1.54523,1.54459,1.54517,156500000.0
2007-01-02 15:00:00,1.54481,1.54499,1.5443,1.54487,187900000.0
2007-01-02 15:05:00,1.54475,1.54485,1.54429,1.54452,214700000.0
2007-01-02 15:10:00,1.54446,1.54509,1.54417,1.54494,224400000.0
2007-01-02 15:15:00,1.54491,1.54565,1.54436,1.54554,254800000.0
2007-01-02 15:20:00,1.546,1.54644,1.54555,1.54572,160800000.0
2007-01-02 15:25:00,1.54568,1.54601,1.54516,1.54546,192000000.0
2007-01-02 15:30:00,1.54579,1.5469,1.54558,1.54659,173600000.0
2007-01-02 15:35:00,1.54664,1.54693,1.54628,1.54648,213400000.0
2007-01-02 15:40:00,1.54702,1.54836,1.54672,1.54836,202500001.0
2007-01-02 15:45:00,1.5482,1.54845,1.54739,1.54766,288500000.0
2007-01-02 15:50:00,1.54762,1.5478,1.54677,1.54695,213200002.0
2007-01-02 15:55:00,1.54685,1.54735,1.54644,1.5471,204800001.0
2007-01-02 16:00:00,1.5471,1.54716,1.54639,1.54653,192900003.0
2007-01-02 16:05:00,1.54653,1.54742,1.54653,1.5472,177800000.0
2007-01-02 16:10:00,1.54724,1.54748,1.54691,1.54748,156500000.0
2007-01-02 16:15:00,1.54702,1.54803,1.54702,1.54779,172900000.0
2007-01-02 16:20:00,1.54747,1.54766,1.54662,1.54666,275800003.0
2007-01-02 16:25:00,1.54686,1.5469,1.54496,1.54496,206800002.0
2007-01-02 16:30:00,1.54487,1.54623,1.54479,1.54577,223000000.0
2007-01-02 16:35:00,1.54592,1.54601,1.54553,1.54571,198900000.0
2007-01-02 16:40:00,1.54559,1.54664,1.54533,1.54648,200000000.0
2007-01-02 16:45:00,1.54628,1.54646,1.54602,1.54631,219000001.0
2007-01-02 16:50:00,1.54623,1.54625,1.54588,1.54624,236200001.0
2007-01-02 16:55:00,1.54641,1.5469,1.54593,1.5469,150800001.0
2007-01-02 17:00:00,1.54632,1.54677,1.54478,1.54522,232700002.0
2007-01-02 17:05:00,1.54508,1.54535,1.54441,1.54512,204700000.0
2007-01-02 17:10:00,1.54506,1.54543,1.54458,1.54484,219900000.0
2007-01-02 17:15:00,1.54503,1.54536,1.54434,1.54534,203000001.0
2007-01-02 17:20:00,1.54544,1.5456,1.54494,1.54517,195000000.0
2007-01-02 17:25:00,1.54509,1.54567,1.54509,1.54558,192000001.0
2007-01-02 17:30:00,1.54554,1.54568,1.54494,1.54554,197900000.0
2007-01-02 17:35:00,1.54558,1.54623,1.54523,1.54613,189800000.0
2007-01-02 17:40:00,1.54562,1.54644,1.5456,1.54585,230800001.0
2007-01-02 17:45:00,1.54582,1.54617,1.54554,1.54598,178600000.0
2007-01-02 17:50:00,1.54579,1.54604,1.54542,1.54587,166400000.0
2007-01-02 17:55:00,1.54585,1.54716,1.54524,1.54695,210000000.0
2007-01-02 18:00:00,1.5472,1.54797,1.54687,1.54759,179800000.0
2007-01-02 18:05:00,1.54771,1.5478,1.54716,1.54758,240100001.0
2007-01-02 18:10:00,1.54774,1.5484,1.54736,1.5484,196200000.0
2007-01-02 18:15:00,1.54803,1.54886,1.54788,1.54864,185300000.0
2007-01-02 18:20:00,1.54852,1.54882,1.54808,1.54821,151500000.0
2007-01-02 18:25:00,1.5485,1.54874,1.54767,1.54801,182800000.0
2007-01-02 18:30:00,1.548,1.54813,1.5475,1.54808,186600000.0
2007-01-02 18:35:00,1.5481,1.54817,1.54771,1.54787,181300001.0
2007-01-02 18:40:00,1.54777,1.54815,1.54757,1.5478,183700000.0
2007-01-02 18:45:00,1.54789,1.54813,1.54764,1.54781,166900000.0
2007-01-02 18:50:00,1.54789,1.54819,1.54762,1.54817,212500000.0
2007-01-02 18:55:00,1.54794,1.54822,1.54682,1.54709,152100000.0
2007-01-02 19:00:00,1.54705,1.54743,1.54676,1.54702,217500000.0
2007-01-02 19:05:00,1.547,1.54746,1.54675,1.54739,164500000.0
2007-01-02 19:10:00,1.54755,1.54783,1.54715,1.54783,194100000.0
2007-01-02 19:15:00,1.54767,1.54767,1.54712,1.5475,215600000.0
2007-01-02 19:20:00,1.5475,1.54785,1.54719,1.54768,235400000.0
2007-01-02 19:25:00,1.54778,1.54805,1.54732,1.54791,168200000.0
2007-01-02 19:30:00,1.54789,1.54789,1.54699,1.54728,246000003.0
2007-01-02 19:35:00,1.54732,1.54753,1.54699,1.54746,169200000.0
2007-01-02 19:40:00,1.54744,1.54814,1.54738,1.54776,198200000.0
2007-01-02 19:45:00,1.54756,1.54794,1.54737,1.54758,211700001.0
2007-01-02 19:50:00,1.54783,1.54795,1.54741,1.54788,200400001.0
2007-01-02 19:55:00,1.54807,1.54904,1.54797,1.54884,187500001.0
2007-01-02 20:00:00,1.5487,1.54898,1.54791,1.54806,187200000.0
2007-01-02 20:05:00,1.54803,1.54839,1.54783,1.54793,210800002.0
2007-01-02 20:10:00,1.54758,1.548,1.54671,1.5474,184000000.0
2007-01-02 20:15:00,1.54739,1.54748,1.5468,1.54705,209600000.0
2007-01-02 20:20:00,1.54714,1.54721,1.54678,1.54703,199900000.0
2007-01-02 20:25:00,1.54728,1.54771,1.54698,1.5474,215700000.0
2007-01-02 20:30:00,1.54753,1.54753,1.54695,1.54729,181000000.0
2007-01-02 20:35:00,1.5473,1.54757,1.54697,1.54718,211300000.0
2007-01-02 20:40:00,1.54727,1.54752,1.54688,1.54737,208400000.0
2007-01-02 20:45:00,1.54721,1.5474,1.54678,1.5473,243600001.0
2007-01-02 20:50:00,1.54731,1.54756,1.54707,1.54727,217800001.0
2007-01-02 20:55:00,1.54714,1.54745,1.54682,1.54707,194000000.0
2007-01-02 21:00:00,1.54694,1.54711,1.54641,1.54686,187600000.0
2007-01-02 21:05:00,1.54667,1.54702,1.54649,1.54683,161700000.0
2007-01-02 21:10:00,1.54693,1.54733,1.54681,1.54702,224100001.0
2007-01-02 21:15:00,1.54685,1.54702,1.5461,1.54663,210300000.0
2007-01-02 21:20:00,1.5462,1.547,1.54616,1.5464,208200000.0
2007-01-02 21:25:00,1.54655,1.54707,1.54655,1.54657,192600000.0
2007-01-02 21:30:00,1.54664,1.54665,1.54559,1.54571,199500000.0
2007-01-02 21:35:00,1.54571,1.54612,1.54552,1.54589,174200001.0
2007-01-02 21:40:00,1.54576,1.5461,1.5454,1.54568,164200000.0
2007-01-02 21:45:00,1.54579,1.54646,1.54579,1.5462,177500000.0
2007-01-02 21:50:00,1.54624,1.54648,1.54589,1.54648,232000000.0
2007-01-02 21:55:00,1.54662,1.54664,1.54596,1.54644,193800000.0
2007-01-02 22:00:00,1.54656,1.54701,1.54653,1.54662,171600000.0
2007-01-02 22:05:00,1.54678,1.54718,1.54663,1.54687,181000000.0
2007-01-02 22:10:00,1.54693,1.54707,1.54669,1.54669,220100000.0
2007-01-02 22:15:00,1.54678,1.54696,1.54654,1.54657,235500000.0
2007-01-02 22:20:00,1.54649,1.54676,1.54534,1.54562,204100000.0
2007-01-02 22:25:00,1.54552,1.54604,1.54513,1.54587,167200000.0
2007-01-02 22:30:00,1.5458,1.54618,1.54537,1.54552,187200000.0
2007-01-02 22:35:00,1.54571,1.54621,1.54486,1.54575,181900000.0
2007-01-02 22:40:00,1.54594,1.54607,1.54545,1.54559,190700000.0
2007-01-02 22:45:00,1.54554,1.54571,1.54519,1.54547,147500000.0
2007-01-02 22:50:00,1.54565,1.54621,1.54548,1.54555,188000000.0
2007-01-02 22:55:00,1.54548,1.54548,1.54433,1.54463,179600000.0
2007-01-02 23:00:00,1.5445,1.5445,1.54362,1.54421,192400001.0
2007-01-02 23:05:00,1.54414,1.54517,1.54398,1.54498,174000000.0
2007-01-02 23:10:00,1.54513,1.54551,1.54447,1.5452,209800000.0
2007-01-02 23:15:00,1.54512,1.54512,1.54439,1.54481,204000000.0
2007-01-02 23:20:00,1.5449,1.54525,1.54442,1.5449,192400001.0
2007-01-02 23:25:00,1.54519,1.54559,1.54491,1.54528,206900000.0
2007-01-02 23:30:00,1.54517,1.54559,1.54499,1.54527,177400000.0
2007-01-02 23:35:00,1.54553,1.54562,1.54495,1.54504,182400000.0
2007-01-02 23:40:00,1.54532,1.5454,1.54479,1.54512,232200001.0
2007-01-02 23:45:00,1.54498,1.54536,1.54474,1.54503,208700001.0
2007-01-02 23:50:00,1.54494,1.54564,1.54467,1.5449,161800000.0
2007-01-02 23:55:00,1.54544,1.54671,1.54544,1.54644,196900001.0
2007-01-03 00:00:00,1.54433,1.54642,1.54433,1.546,217000002.0
2007-01-03 00:05:00,1.54635,1.54662,1.54614,1.54632,159500000.0
2007-01-03 00:10:00,1.54629,1.54659,1.54606,1.54656,173000000.0
2007-01-03 00:15:00,1.54636,1.54675,1.54634,1.54673,211300002.0
2007-01-03 00:20:00,1.54672,1.54676,1.54616,1.54676,198800000.0
2007-01-03 00:25:00,1.54668,1.54706,1.54652,1.54688,228800002.0
2007-01-03 00:30:00,1.54666,1.54711,1.54663,1.54683,169400000.0
2007-01-03 00:35:00,1.5471,1.54715,1.5466,1.54669,180300001.0
2007-01-03 00:40:00,1.54672,1.54697,1.54639,1.54684,135000000.0
2007-01-03 00:45:00,1.54687,1.54701,1.54651,1.54677,238400000.0
2007-01-03 00:50:00,1.54668,1.54685,1.54569,1.54635,200700000.0
2007-01-03 00:55:00,1.5462,1.54661,1.5459,1.54659,190000000.0
2007-01-03 01:00:00,1.54665,1.54696,1.54653,1.54677,208200000.0
2007-01-03 01:05:00,1.54679,1.54698,1.54645,1.54689,193800001.0
2007-01-03 01:10:00,1.54682,1.54682,1.54615,1.54639,185400000.0
2007-01-03 01:15:00,1.54637,1.54656,1.5443,1.54638,144000000.0
2007-01-03 01:20:00,1.54637,1.54648,1.54585,1.54648,184400001.0
2007-01-03 01:25:00,1.54635,1.54656,1.54602,1.5464,197900000.0
2007-01-03 01:30:00,1.54643,1.54643,1.54577,1.54608,218400000.0
2007-01-03 01:35:00,1.54605,1.54627,1.54579,1.5462,195200000.0
2007-01-03 01:40:00,1.54616,1.54639,1.54553,1.54588,209000002.0
2007-01-03 01:45:00,1.54595,1.54607,1.54537,1.54582,173000000.0
2007-01-03 01:50:00,1.54587,1.54601,1.5455,1.54596,251200003.0
2007-01-03 01:55:00,1.54596,1.54632,1.54547,1.54601,229300001.0
2007-01-03 02:00:00,1.54594,1.5461,1.54544,1.54584,312800000.0
2007-01-03 02:05:00,1.54574,1.54597,1.54547,1.54567,595400004.0
2007-01-03 02:10:00,1.54539,1.54578,1.54491,1.54518,413900000.0
2007-01-03 02:15:00,1.54499,1.54514,1.54411,1.54474,534400001.0
2007-01-03 02:20:00,1.54466,1.54527,1.54462,1.54509,191800000.0
2007-01-03 02:25:00,1.54521,1.54544,1.54499,1.54539,364000001.0
2007-01-03 02:30:00,1.54567,1.54608,1.54539,1.54581,397000003.0
2007-01-03 02:35:00,1.5461,1.54643,1.54577,1.54626,253700000.0
2007-01-03 02:40:00,1.54632,1.54634,1.54588,1.54618,175400000.0
2007-01-03 02:45:00,1.54571,1.5464,1.54553,1.54603,579700000.0
2007-01-03 02:50:00,1.54632,1.54646,1.54583,1.5459,293100000.0
2007-01-03 02:55:00,1.54595,1.54599,1.54557,1.54557,274700000.0
2007-01-03 03:00:00,1.54559,1.54616,1.54548,1.54563,325300000.0
2007-01-03 03:05:00,1.54567,1.54636,1.54542,1.54588,242600000.0
2007-01-03 03:10:00,1.5454,1.54618,1.5454,1.54594,209700000.0
2007-01-03 03:15:00,1.54564,1.54624,1.54557,1.54624,176600000.0
2007-01-03 03:20:00,1.54571,1.54623,1.54569,1.54586,314700002.0
2007-01-03 03:25:00,1.54636,1.54636,1.54572,1.54599,343300002.0
2007-01-03 03:30:00,1.54602,1.54666,1.54583,1.5462,198600002.0
2007-01-03 03:35:00,1.54627,1.54683,1.54604,1.54629,282100000.0
2007-01-03 03:40:00,1.5463,1.547,1.5463,1.54655,343900001.0
2007-01-03 03:45:00,1.54652,1.54684,1.54609,1.5461,165800001.0
2007-01-03 03:50:00,1.54643,1.54663,1.54586,1.54595,383900002.0
2007-01-03 03:55:00,1.54641,1.54689,1.54605,1.54652,608800000.0
2007-01-03 04:00:00,1.54652,1.54704,1.54631,1.54667,570100002.0
2007-01-03 04:05:00,1.54662,1.54741,1.54643,1.54695,503100003.0
2007-01-03 04:10:00,1.5468,1.54724,1.5465,1.5471,424900001.0
2007-01-03 04:15:00,1.54715,1.54744,1.5469,1.54693,381400000.0
2007-01-03 04:20:00,1.54685,1.54727,1.54681,1.54687,476900001.0
2007-01-03 04:25:00,1.5468,1.54777,1.5467,1.5477,599900000.0
2007-01-03 04:30:00,1.54734,1.54787,1.54723,1.5474,264400000.0
2007-01-03 04:35:00,1.54725,1.54779,1.54697,1.5474,503300001.0
2007-01-03 04:40:00,1.54738,1.5476,1.54721,1.5476,249100000.0
2007-01-03 04:45:00,1.54762,1.54798,1.54717,1.54743,335000000.0
2007-01-03 04:50:00,1.54775,1.54786,1.54722,1.5476,221200000.0
2007-01-03 04:55:00,1.54767,1.5483,1.54738,1.54803,237100000.0
2007-01-03 05:00:00,1.54841,1.54861,1.54812,1.54819,462200001.0
2007-01-03 05:05:00,1.54815,1.54826,1.54733,1.54772,1090900002.0
2007-01-03 05:10:00,1.54778,1.54798,1.54764,1.54776,943900003.0
2007-01-03 05:15:00,1.54783,1.54818,1.54776,1.5478,981100003.0
2007-01-03 05:20:00,1.54769,1.54802,1.54758,1.54769,1109700002.0
2007-01-03 05:25:00,1.54788,1.54825,1.54757,1.54787,1053100006.0
2007-01-03 05:30:00,1.54793,1.54832,1.54763,1.54775,764000001.0
2007-01-03 05:35:00,1.54799,1.54799,1.54736,1.54789,681000001.0
2007-01-03 05:40:00,1.54773,1.54805,1.5476,1.54786,801500005.0
2007-01-03 05:45:00,1.5479,1.54817,1.54714,1.54723,1033400001.0
2007-01-03 05:50:00,1.54715,1.54782,1.54715,1.54755,998800000.0
2007-01-03 05:55:00,1.54754,1.54795,1.54734,1.5474,725200001.0
2007-01-03 06:00:00,1.54747,1.54782,1.54726,1.54746,781100001.0
2007-01-03 06:05:00,1.54745,1.5477,1.54724,1.54748,1686100003.0
2007-01-03 06:10:00,1.54753,1.54769,1.54699,1.54738,1637700002.0
2007-01-03 06:15:00,1.54737,1.54743,1.54689,1.54714,965400003.0
2007-01-03 06:20:00,1.54705,1.54725,1.54671,1.54706,1356100001.0
2007-01-03 06:25:00,1.54709,1.54732,1.54694,1.54702,1357400003.0
2007-01-03 06:30:00,1.54687,1.54732,1.54684,1.5473,986300000.0
2007-01-03 06:35:00,1.54719,1.5475,1.54676,1.54681,616700002.0
2007-01-03 06:40:00,1.54677,1.5468,1.54627,1.54667,1036000003.0
2007-01-03 06:45:00,1.5467,1.54682,1.54638,1.54661,1118000002.0
2007-01-03 06:50:00,1.54685,1.54775,1.54684,1.54712,964900001.0
2007-01-03 06:55:00,1.54708,1.54718,1.54678,1.54693,1020300001.0
2007-01-03 07:00:00,1.54714,1.54719,1.54651,1.54695,1346300003.0
2007-01-03 07:05:00,1.5468,1.54704,1.54643,1.54648,1054200004.0
2007-01-03 07:10:00,1.54661,1.54661,1.54618,1.54638,1910500006.0
2007-01-03 07:15:00,1.54656,1.54661,1.54593,1.54639,1405500003.0
2007-01-03 07:20:00,1.54635,1.54683,1.54615,1.54671,1773600005.0
2007-01-03 07:25:00,1.54678,1.54696,1.54601,1.54601,1301900000.0
2007-01-03 07:30:00,1.54598,1.54623,1.54585,1.54614,1843900004.0
2007-01-03 07:35:00,1.54622,1.54647,1.5461,1.5463,1380800002.0
2007-01-03 07:40:00,1.5473,1.5473,1.54606,1.54617,2219500005.0
2007-01-03 07:45:00,1.54616,1.5466,1.54608,1.54623,2995900007.0
2007-01-03 07:50:00,1.54616,1.54643,1.54593,1.54594,2529300004.0
2007-01-03 07:55:00,1.54596,1.54628,1.54578,1.54608,2818900009.0
2007-01-03 08:00:00,1.54619,1.54706,1.54593,1.54706,2016300008.0
2007-01-03 08:05:00,1.54713,1.54717,1.54671,1.54688,2447100005.0
2007-01-03 08:10:00,1.54699,1.54746,1.54682,1.54712,1578000006.0
2007-01-03 08:15:00,1.54705,1.54721,1.5465,1.54668,1389500000.0
2007-01-03 08:20:00,1.54674,1.54709,1.54646,1.54657,1836800006.0
2007-01-03 08:25:00,1.54666,1.54727,1.54646,1.54709,2192700001.0
2007-01-03 08:30:00,1.54705,1.54747,1.54679,1.54719,1875100007.0
2007-01-03 08:35:00,1.54723,1.5475,1.54699,1.54733,2167500005.0
2007-01-03 08:40:00,1.54717,1.54762,1.54697,1.54728,2133600004.0
2007-01-03 08:45:00,1.54736,1.54752,1.54699,1.54717,2791700002.0
2007-01-03 08:50:00,1.54726,1.54735,1.54667,1.54673,2911700004.0
2007-01-03 08:55:00,1.54682,1.54753,1.54665,1.54701,2447600004.0
2007-01-03 09:00:00,1.54708,1.54757,1.54687,1.54743,2798100007.0
2007-01-03 09:05:00,1.54727,1.54744,1.547,1.54719,2158000004.0
2007-01-03 09:10:00,1.5472,1.54728,1.54672,1.54718,2218700004.0
2007-01-03 09:15:00,1.54723,1.54723,1.54627,1.54654,2165200006.0
2007-01-03 09:20:00,1.54656,1.5467,1.54598,1.54627,1737600010.0
2007-01-03 09:25:00,1.54645,1.54709,1.54627,1.54688,2267000003.0
2007-01-03 09:30:00,1.54687,1.54698,1.54574,1.54595,2116100002.0
2007-01-03 09:35:00,1.54595,1.54615,1.54471,1.54522,1918100006.0
2007-01-03 09:40:00,1.5452,1.5454,1.54477,1.54477,2120500003.0
2007-01-03 09:45:00,1.54504,1.54559,1.54493,1.5455,2078000004.0
2007-01-03 09:50:00,1.54535,1.54597,1.54529,1.54571,2247100002.0
2007-01-03 09:55:00,1.54571,1.54681,1.54555,1.54681,3065000005.0
2007-01-03 10:00:00,1.54685,1.54691,1.54609,1.54659,2215300003.0
2007-01-03 10:05:00,1.54627,1.54778,1.54623,1.54722,2431500007.0
2007-01-03 10:10:00,1.54713,1.54762,1.54709,1.54721,2286400006.0
2007-01-03 10:15:00,1.54733,1.54741,1.5464,1.54698,1908000002.0
2007-01-03 10:20:00,1.54708,1.54799,1.54708,1.54747,2240700007.0
2007-01-03 10:25:00,1.54759,1.54775,1.5467,1.54677,2496600005.0
2007-01-03 10:30:00,1.5468,1.54702,1.54618,1.54634,2645400005.0
2007-01-03 10:35:00,1.54644,1.54702,1.54638,1.54679,2372300005.0
2007-01-03 10:40:00,1.54673,1.54723,1.54657,1.54702,2458100002.0
2007-01-03 10:45:00,1.54713,1.54725,1.54682,1.54703,2223800007.0
2007-01-03 10:50:00,1.54703,1.54769,1.54682,1.54767,2144500004.0
2007-01-03 10:55:00,1.54755,1.54798,1.54737,1.5476,2672200005.0
2007-01-03 11:00:00,1.54763,1.54788,1.54731,1.5476,2205200005.0
2007-01-03 11:05:00,1.54751,1.54783,1.54729,1.5475,2078300007.0
2007-01-03 11:10:00,1.54752,1.54764,1.54677,1.54709,2441300006.0
2007-01-03 11:15:00,1.5471,1.5475,1.54681,1.5471,2175900005.0
2007-01-03 11:20:00,1.54706,1.54756,1.54686,1.54735,2747700005.0
2007-01-03 11:25:00,1.54733,1.54741,1.54672,1.54726,2461800004.0
2007-01-03 11:30:00,1.54723,1.54798,1.54688,1.54709,2526900001.0
2007-01-03 11:35:00,1.54709,1.54758,1.547,1.5473,2785000007.0
2007-01-03 11:40:00,1.54742,1.54817,1.54727,1.54771,3271500007.0
2007-01-03 11:45:00,1.54785,1.5479,1.54701,1.54736,2435100009.0
2007-01-03 11:50:00,1.54734,1.5477,1.54714,1.54762,1394600005.0
2007-01-03 11:55:00,1.54759,1.54782,1.54705,1.54747,2369700004.0
2007-01-03 12:00:00,1.54758,1.54773,1.54699,1.54699,2170800004.0
2007-01-03 12:05:00,1.5471,1.54746,1.54694,1.54694,1971800005.0
2007-01-03 12:10:00,1.54686,1.5471,1.5462,1.54642,1925000004.0
2007-01-03 12:15:00,1.54637,1.54682,1.54553,1.54614,1605200001.0
2007-01-03 12:20:00,1.54608,1.54652,1.54442,1.54465,2326000005.0
2007-01-03 12:25:00,1.5447,1.5451,1.54424,1.54434,2464400003.0
2007-01-03 12:30:00,1.54424,1.54491,1.54399,1.54467,2511600004.0
2007-01-03 12:35:00,1.54498,1.54509,1.54443,1.54509,2650600003.0
2007-01-03 12:40:00,1.54509,1.5454,1.54484,1.54506,2206800008.0
2007-01-03 12:45:00,1.54505,1.54563,1.54479,1.54557,2227900006.0
2007-01-03 12:50:00,1.54611,1.54683,1.54597,1.54605,1957600004.0
2007-01-03 12:55:00,1.54624,1.54669,1.54583,1.5464,2521700005.0
2007-01-03 13:00:00,1.54638,1.5468,1.54618,1.54668,1499000003.0
2007-01-03 13:05:00,1.54671,1.54695,1.54635,1.54635,1347000004.0
2007-01-03 13:10:00,1.54645,1.54705,1.54627,1.54668,1591300004.0
2007-01-03 13:15:00,1.54667,1.54746,1.54639,1.54726,1307600004.0
2007-01-03 13:20:00,1.54723,1.54747,1.54689,1.54728,1108900002.0
2007-01-03 13:25:00,1.54732,1.54797,1.54714,1.54771,1865400004.0
2007-01-03 13:30:00,1.54776,1.54805,1.54739,1.54749,1943000003.0
2007-01-03 13:35:00,1.5477,1.54789,1.54708,1.54726,2027900003.0
2007-01-03 13:40:00,1.5469,1.54725,1.54645,1.54651,1197200001.0
2007-01-03 13:45:00,1.54655,1.54704,1.54636,1.54662,1910200005.0
2007-01-03 13:50:00,1.54679,1.54726,1.5466,1.5469,1850800003.0
2007-01-03 13:55:00,1.54675,1.54715,1.54635,1.54661,1665600002.0
2007-01-03 14:00:00,1.54644,1.54657,1.546,1.54627,1849000002.0
2007-01-03 14:05:00,1.54632,1.54654,1.54585,1.54635,1525700003.0
2007-01-03 14:10:00,1.54645,1.54657,1.54601,1.54634,1049500002.0
2007-01-03 14:15:00,1.54643,1.54677,1.54598,1.54598,2128800004.0
2007-01-03 14:20:00,1.54616,1.54709,1.54616,1.54648,1766500006.0
2007-01-03 14:25:00,1.54662,1.54752,1.54647,1.54725,1773900007.0
2007-01-03 14:30:00,1.54718,1.54718,1.54622,1.54639,213300002.0
2007-01-03 14:35:00,1.54654,1.54654,1.54584,1.54627,187800000.0
2007-01-03 14:40:00,1.54613,1.54646,1.5455,1.54637,174600000.0
2007-01-03 14:45:00,1.54607,1.54647,1.54559,1.54606,216900001.0
2007-01-03 14:50:00,1.54605,1.54646,1.54565,1.54601,154800001.0
2007-01-03 14:55:00,1.54615,1.54649,1.54591,1.54642,187400000.0
2007-01-03 15:00:00,1.54661,1.5468,1.5461,1.54649,205900000.0
2007-01-03 15:05:00,1.54637,1.54669,1.54586,1.54606,203300001.0
2007-01-03 15:10:00,1.54608,1.54629,1.54508,1.54508,180700000.0
2007-01-03 15:15:00,1.54581,1.548,1.54538,1.54753,174600001.0
2007-01-03 15:20:00,1.54768,1.54833,1.54768,1.54791,153100000.0
2007-01-03 15:25:00,1.54815,1.54955,1.54815,1.5494,173000000.0
2007-01-03 15:30:00,1.54952,1.55012,1.54845,1.54845,187000000.0
2007-01-03 15:35:00,1.54835,1.5486,1.54772,1.5482,207800000.0
2007-01-03 15:40:00,1.5481,1.54851,1.54783,1.54802,152000000.0
2007-01-03 15:45:00,1.54794,1.54855,1.5478,1.54796,206000000.0
2007-01-03 15:50:00,1.54768,1.54768,1.54695,1.54705,193200001.0
2007-01-03 15:55:00,1.54709,1.54739,1.546,1.54631,205800002.0
2007-01-03 16:00:00,1.54626,1.54696,1.54621,1.54649,146100000.0
2007-01-03 16:05:00,1.5464,1.54707,1.54639,1.54674,203600001.0
2007-01-03 16:10:00,1.54681,1.54696,1.54621,1.54676,193000002.0
2007-01-03 16:15:00,1.54635,1.54657,1.54609,1.54627,135200000.0
2007-01-03 16:20:00,1.54612,1.54675,1.5456,1.54632,188100000.0
2007-01-03 16:25:00,1.54652,1.54693,1.54598,1.54633,163100000.0
2007-01-03 16:30:00,1.5463,1.54681,1.54571,1.54596,184400000.0
2007-01-03 16:35:00,1.54605,1.54619,1.54572,1.54619,215200001.0
2007-01-03 16:40:00,1.54597,1.54704,1.54573,1.54699,226200001.0
2007-01-03 16:45:00,1.54672,1.54725,1.54613,1.5466,194200000.0
2007-01-03 16:50:00,1.54657,1.547,1.54559,1.54578,186500000.0
2007-01-03 16:55:00,1.54576,1.54611,1.54471,1.54489,151400000.0
2007-01-03 17:00:00,1.54456,1.54578,1.54342,1.54531,205800000.0
2007-01-03 17:05:00,1.54541,1.54578,1.54309,1.5434,172100000.0
2007-01-03 17:10:00,1.54319,1.54388,1.54305,1.5435,214600002.0
2007-01-03 17:15:00,1.54373,1.54376,1.54299,1.54329,249800001.0
2007-01-03 17:20:00,1.54313,1.54345,1.54252,1.5431,211500000.0
2007-01-03 17:25:00,1.54286,1.54334,1.54252,1.54279,176600000.0
2007-01-03 17:30:00,1.54279,1.54281,1.54204,1.54256,184700001.0
2007-01-03 17:35:00,1.54251,1.54344,1.54239,1.5428,195700000.0
2007-01-03 17:40:00,1.54268,1.54314,1.54219,1.54245,202000000.0
2007-01-03 17:45:00,1.54261,1.54305,1.54246,1.54289,175900000.0
2007-01-03 17:50:00,1.54291,1.54333,1.54256,1.54331,189900001.0
2007-01-03 17:55:00,1.54344,1.54359,1.54262,1.54351,210400000.0
2007-01-03 18:00:00,1.54397,1.54399,1.54283,1.54289,231800000.0
2007-01-03 18:05:00,1.54303,1.54303,1.54151,1.54156,255800002.0
2007-01-03 18:10:00,1.54157,1.54187,1.54036,1.54111,193800000.0
2007-01-03 18:15:00,1.54114,1.54149,1.54086,1.54138,184800000.0
2007-01-03 18:20:00,1.54129,1.54154,1.5403,1.5403,184700001.0
2007-01-03 18:25:00,1.54043,1.54045,1.53942,1.53995,167400000.0
2007-01-03 18:30:00,1.54007,1.54019,1.53907,1.54009,181700000.0
2007-01-03 18:35:00,1.53998,1.54048,1.5395,1.5404,215100001.0
2007-01-03 18:40:00,1.54019,1.54051,1.53999,1.54,173900000.0
2007-01-03 18:45:00,1.5399,1.5399,1.53898,1.5394,169100000.0
2007-01-03 18:50:00,1.53953,1.54004,1.53948,1.53985,196800001.0
2007-01-03 18:55:00,1.53973,1.54019,1.53941,1.54019,180300000.0
2007-01-03 19:00:00,1.54025,1.54032,1.53957,1.53975,234700001.0
2007-01-03 19:05:00,1.5397,1.54028,1.53968,1.54001,243500001.0
2007-01-03 19:10:00,1.54006,1.54085,1.53957,1.54085,184300001.0
2007-01-03 19:15:00,1.54066,1.54083,1.54018,1.54061,166200001.0
2007-01-03 19:20:00,1.5407,1.54092,1.53981,1.53997,231800001.0
2007-01-03 19:25:00,1.54011,1.54027,1.53949,1.5401,174400000.0
2007-01-03 19:30:00,1.54029,1.54044,1.53955,1.53991,189600001.0
2007-01-03 19:35:00,1.54005,1.54085,1.53972,1.54072,170100000.0
2007-01-03 19:40:00,1.54067,1.54119,1.5405,1.54105,184500000.0
2007-01-03 19:45:00,1.54085,1.54148,1.54079,1.54105,194500000.0
2007-01-03 19:50:00,1.54115,1.54133,1.5408,1.54131,181800000.0
2007-01-03 19:55:00,1.54125,1.54137,1.54051,1.54056,149200000.0
2007-01-03 20:00:00,1.54065,1.54113,1.54051,1.54085,277200000.0
2007-01-03 20:05:00,1.54091,1.54117,1.54049,1.541,169100000.0
2007-01-03 20:10:00,1.5404,1.54099,1.53998,1.54051,201000000.0
2007-01-03 20:15:00,1.54059,1.54087,1.54026,1.54071,264700002.0
2007-01-03 20:20:00,1.5407,1.54082,1.5401,1.54065,134400000.0
2007-01-03 20:25:00,1.54095,1.54113,1.54042,1.54083,206100000.0
2007-01-03 20:30:00,1.54095,1.54142,1.54068,1.54137,211300001.0
2007-01-03 20:35:00,1.54125,1.54167,1.54101,1.5412,238400001.0
2007-01-03 20:40:00,1.54134,1.54158,1.54091,1.54138,199700000.0
2007-01-03 20:45:00,1.54119,1.54158,1.54076,1.54115,197000000.0
2007-01-03 20:50:00,1.541,1.54136,1.54081,1.5411,164200000.0
2007-01-03 20:55:00,1.54114,1.54136,1.54042,1.54051,194700001.0
2007-01-03 21:00:00,1.54031,1.54268,1.53991,1.54231,144300000.0
2007-01-03 21:05:00,1.54191,1.54276,1.54168,1.54186,158800000.0
2007-01-03 21:10:00,1.54166,1.54263,1.54157,1.54191,252700000.0
2007-01-03 21:15:00,1.54199,1.54288,1.54191,1.54269,174800000.0
2007-01-03 21:20:00,1.54267,1.54273,1.54104,1.54115,219400001.0
2007-01-03 21:25:00,1.54133,1.54212,1.54114,1.54186,154500000.0
2007-01-03 21:30:00,1.54185,1.5423,1.54168,1.54225,175700001.0
2007-01-03 21:35:00,1.54221,1.54252,1.54186,1.54236,167800000.0
2007-01-03 21:40:00,1.5421,1.54231,1.54139,1.5415,160000000.0
2007-01-03 21:45:00,1.54158,1.54217,1.54145,1.54217,233400002.0
2007-01-03 21:50:00,1.54223,1.5426,1.54192,1.54253,240800000.0
2007-01-03 21:55:00,1.54248,1.54276,1.54204,1.54259,235300003.0
2007-01-03 22:00:00,1.54292,1.5437,1.54275,1.54343,203600001.0
2007-01-03 22:05:00,1.54364,1.54407,1.54311,1.54382,179200000.0
2007-01-03 22:10:00,1.544,1.54414,1.54362,1.54392,239700000.0
2007-01-03 22:15:00,1.54398,1.54406,1.54342,1.54344,232500002.0
2007-01-03 22:20:00,1.54341,1.54369,1.5432,1.54346,213200001.0
2007-01-03 22:25:00,1.54328,1.54353,1.54295,1.543,167300000.0
2007-01-03 22:30:00,1.54307,1.54309,1.54233,1.54288,229300000.0
2007-01-03 22:35:00,1.54298,1.54301,1.5424,1.54273,207600000.0
2007-01-03 22:40:00,1.54279,1.54292,1.54202,1.54225,190700001.0
2007-01-03 22:45:00,1.54214,1.54244,1.54185,1.5423,158100000.0
2007-01-03 22:50:00,1.54233,1.5428,1.54217,1.54251,177500000.0
2007-01-03 22:55:00,1.54264,1.54269,1.54221,1.54257,205800000.0
2007-01-03 23:00:00,1.5425,1.54294,1.54237,1.54277,189700000.0
2007-01-03 23:05:00,1.54259,1.54285,1.54223,1.54263,166300000.0
2007-01-03 23:10:00,1.54261,1.54306,1.54218,1.54297,185300000.0
2007-01-03 23:15:00,1.54301,1.54319,1.54237,1.54303,206200001.0
2007-01-03 23:20:00,1.54309,1.54323,1.5425,1.54296,186600001.0
2007-01-03 23:25:00,1.54301,1.54329,1.54277,1.54294,209400000.0
2007-01-03 23:30:00,1.5442,1.5442,1.5427,1.54271,171600000.0
2007-01-03 23:35:00,1.54295,1.54317,1.54273,1.54307,169200000.0
2007-01-03 23:40:00,1.54329,1.54345,1.54292,1.54325,199500000.0
2007-01-03 23:45:00,1.54314,1.54404,1.54308,1.54392,177300000.0
2007-01-03 23:50:00,1.54405,1.54476,1.544,1.54407,173000000.0
2007-01-03 23:55:00,1.5445,1.54501,1.54428,1.54462,215000002.0
2007-01-04 00:00:00,1.54439,1.5448,1.54395,1.54411,185200000.0
2007-01-04 00:05:00,1.54423,1.54436,1.54365,1.54381,206000000.0
2007-01-04 00:10:00,1.5438,1.54387,1.54333,1.54362,159400000.0
2007-01-04 00:15:00,1.54337,1.54408,1.54322,1.54401,169600001.0
2007-01-04 00:20:00,1.54411,1.54423,1.54348,1.54391,218400000.0
2007-01-04 00:25:00,1.54383,1.54439,1.54376,1.54416,259700001.0
2007-01-04 00:30:00,1.54379,1.54435,1.54379,1.5441,150800000.0
2007-01-04 00:35:00,1.54443,1.54443,1.54398,1.54411,180300001.0
2007-01-04 00:40:00,1.54414,1.54432,1.54369,1.54404,234900002.0
2007-01-04 00:45:00,1.54428,1.54465,1.54409,1.54436,264000000.0
2007-01-04 00:50:00,1.5442,1.54424,1.54332,1.54389,222700001.0
2007-01-04 00:55:00,1.54365,1.54405,1.54326,1.54405,198800000.0
2007-01-04 01:00:00,1.54406,1.54454,1.54396,1.5444,208300001.0
2007-01-04 01:05:00,1.54443,1.54482,1.5442,1.54431,159400000.0
2007-01-04 01:10:00,1.54424,1.5443,1.54364,1.54404,183400001.0
2007-01-04 01:15:00,1.54413,1.54432,1.54385,1.5441,187800001.0
2007-01-04 01:20:00,1.54412,1.54456,1.54351,1.54444,186200001.0
2007-01-04 01:25:00,1.54442,1.54484,1.54428,1.54469,178800001.0
2007-01-04 01:30:00,1.54479,1.54479,1.54409,1.54453,174900001.0
2007-01-04 01:35:00,1.5445,1.54482,1.54418,1.54474,172700000.0
2007-01-04 01:40:00,1.54465,1.54495,1.54416,1.54455,197100000.0
2007-01-04 01:45:00,1.54458,1.54497,1.54434,1.54497,176200002.0
2007-01-04 01:50:00,1.5449,1.54504,1.54453,1.54486,229500000.0
2007-01-04 01:55:00,1.54479,1.54479,1.54354,1.54413,214000000.0
2007-01-04 02:00:00,1.54388,1.54411,1.54341,1.5438,323000000.0
2007-01-04 02:05:00,1.54384,1.54404,1.54318,1.54347,646400002.0
2007-01-04 02:10:00,1.54319,1.54351,1.543,1.54332,445600001.0
2007-01-04 02:15:00,1.54325,1.54374,1.54278,1.5433,538300001.0
2007-01-04 02:20:00,1.54334,1.54365,1.54302,1.54345,158900000.0
2007-01-04 02:25:00,1.54335,1.54355,1.54296,1.54322,385800001.0
2007-01-04 02:30:00,1.54338,1.54338,1.54255,1.54286,372700002.0
2007-01-04 02:35:00,1.54282,1.54297,1.54242,1.54281,265100001.0
2007-01-04 02:40:00,1.54297,1.54336,1.5428,1.543,175400001.0
2007-01-04 02:45:00,1.54248,1.54289,1.54229,1.54241,554300001.0
2007-01-04 02:50:00,1.54261,1.54289,1.54224,1.5423,331400002.0
2007-01-04 02:55:00,1.54235,1.54275,1.54215,1.54257,290200001.0
2007-01-04 03:00:00,1.5427,1.54307,1.54249,1.54272,389500001.0
2007-01-04 03:05:00,1.54272,1.54345,1.54267,1.54331,283000000.0
2007-01-04 03:10:00,1.54275,1.54359,1.54271,1.54333,223600001.0
2007-01-04 03:15:00,1.5431,1.54368,1.5428,1.54324,200700001.0
2007-01-04 03:20:00,1.54277,1.54327,1.54264,1.54293,303500000.0
2007-01-04 03:25:00,1.54342,1.54342,1.54295,1.5432,324400002.0
2007-01-04 03:30:00,1.54326,1.54371,1.54308,1.54337,210600000.0
2007-01-04 03:35:00,1.54343,1.54396,1.54315,1.54345,305000002.0
2007-01-04 03:40:00,1.54339,1.54395,1.54339,1.54395,321100002.0
2007-01-04 03:45:00,1.54392,1.54407,1.54333,1.54343,187900000.0
2007-01-04 03:50:00,1.54367,1.54372,1.54285,1.54299,314700000.0
2007-01-04 03:55:00,1.54337,1.54371,1.54268,1.54347,568800001.0
2007-01-04 04:00:00,1.54336,1.54393,1.54301,1.5433,553300002.0
2007-01-04 04:05:00,1.54325,1.54392,1.54325,1.54372,556200003.0
2007-01-04 04:10:00,1.54358,1.54383,1.54329,1.5436,396000000.0
2007-01-04 04:15:00,1.54365,1.54392,1.54343,1.54354,415300001.0
2007-01-04 04:20:00,1.54344,1.54384,1.54324,1.54343,473200001.0
2007-01-04 04:25:00,1.54345,1.54396,1.54337,1.5439,536800001.0
2007-01-04 04:30:00,1.54359,1.54408,1.54355,1.5439,255200000.0
2007-01-04 04:35:00,1.54376,1.54403,1.54323,1.5435,453400000.0
2007-01-04 04:40:00,1.54345,1.54374,1.54289,1.54356,288300001.0
2007-01-04 04:45:00,1.54339,1.54353,1.54268,1.54268,334800001.0
2007-01-04 04:50:00,1.54325,1.54347,1.54264,1.54292,212000000.0
2007-01-04 04:55:00,1.54308,1.54342,1.54273,1.54292,311900000.0
2007-01-04 05:00:00,1.54331,1.54353,1.543,1.5431,501400001.0
2007-01-04 05:05:00,1.54309,1.54385,1.54304,1.54355,1177200002.0
2007-01-04 05:10:00,1.54359,1.54393,1.54338,1.54362,833900003.0
2007-01-04 05:15:00,1.54369,1.54411,1.54339,1.54353,936800002.0
2007-01-04 05:20:00,1.54364,1.54396,1.54334,1.54341,1187400006.0
2007-01-04 05:25:00,1.54355,1.54392,1.54309,1.5435,1012100002.0
2007-01-04 05:30:00,1.54339,1.5437,1.54328,1.5437,805900001.0
2007-01-04 05:35:00,1.5438,1.54426,1.5433,1.54401,878200002.0
2007-01-04 05:40:00,1.54383,1.54411,1.54362,1.5438,690700001.0
2007-01-04 05:45:00,1.54383,1.54417,1.5437,1.5437,1027900002.0
2007-01-04 05:50:00,1.5437,1.54419,1.54357,1.54388,913700000.0
2007-01-04 05:55:00,1.54376,1.54405,1.54359,1.54359,725400002.0
2007-01-04 06:00:00,1.54366,1.54395,1.54355,1.54367,988200002.0
2007-01-04 06:05:00,1.54361,1.54391,1.54341,1.54363,1710800005.0
2007-01-04 06:10:00,1.54375,1.54382,1.54316,1.54329,1750700004.0
2007-01-04 06:15:00,1.54329,1.54383,1.54314,1.54367,964000002.0
2007-01-04 06:20:00,1.54359,1.54386,1.5433,1.54344,1515700008.0
2007-01-04 06:25:00,1.54338,1.54361,1.54328,1.54328,1409500002.0
2007-01-04 06:30:00,1.5432,1.54382,1.54317,1.54371,1025600003.0
2007-01-04 06:35:00,1.54362,1.54404,1.54339,1.54344,587500000.0
2007-01-04 06:40:00,1.54345,1.54388,1.54337,1.54352,1170500002.0
2007-01-04 06:45:00,1.54354,1.54361,1.54306,1.54323,1036800003.0
2007-01-04 06:50:00,1.54333,1.54351,1.54294,1.54315,1007600003.0
2007-01-04 06:55:00,1.54316,1.54321,1.54261,1.54273,933300003.0
2007-01-04 07:00:00,1.54284,1.54292,1.54255,1.5428,1279700003.0
2007-01-04 07:05:00,1.543,1.54312,1.54278,1.54293,1034700002.0
2007-01-04 07:10:00,1.54309,1.5432,1.54286,1.54299,1929100002.0
2007-01-04 07:15:00,1.54334,1.54363,1.54312,1.54345,1482300005.0
2007-01-04 07:20:00,1.54348,1.54365,1.54317,1.5434,1767900003.0
2007-01-04 07:25:00,1.5433,1.54375,1.54323,1.5434,1283100001.0
2007-01-04 07:30:00,1.54347,1.54373,1.54339,1.54346,1950200001.0
2007-01-04 07:35:00,1.54346,1.54366,1.54316,1.54346,1264800001.0
2007-01-04 07:40:00,1.54334,1.54352,1.54308,1.54329,1825200005.0
2007-01-04 07:45:00,1.54336,1.54418,1.54329,1.54407,2849800009.0
2007-01-04 07:50:00,1.54401,1.54414,1.54375,1.54392,2486700004.0
2007-01-04 07:55:00,1.54404,1.54443,1.54392,1.54403,2926000005.0
2007-01-04 08:00:00,1.54406,1.54434,1.5435,1.54395,2008100004.0
2007-01-04 08:05:00,1.54387,1.54387,1.54329,1.54352,2382300003.0
2007-01-04 08:10:00,1.54353,1.5437,1.54321,1.54351,1482700004.0
2007-01-04 08:15:00,1.54346,1.54363,1.54304,1.54334,1260700003.0
2007-01-04 08:20:00,1.54336,1.54351,1.54305,1.54313,1829200003.0
2007-01-04 08:25:00,1.54315,1.54334,1.54289,1.54319,2138200006.0
2007-01-04 08:30:00,1.54308,1.54321,1.54254,1.54262,1874600002.0
2007-01-04 08:35:00,1.54258,1.54297,1.54232,1.54253,2122800003.0
2007-01-04 08:40:00,1.54234,1.54307,1.54224,1.54256,2008700002.0
2007-01-04 08:45:00,1.54281,1.54307,1.54254,1.5427,2845700004.0
2007-01-04 08:50:00,1.54277,1.54308,1.54242,1.54277,2778100008.0
2007-01-04 08:55:00,1.54282,1.54291,1.54195,1.54236,2566800008.0
2007-01-04 09:00:00,1.54243,1.54299,1.54229,1.5424,2790200008.0
2007-01-04 09:05:00,1.54231,1.543,1.54231,1.54282,2014800007.0
2007-01-04 09:10:00,1.54287,1.54297,1.54204,1.54231,2218400003.0
2007-01-04 09:15:00,1.54242,1.54321,1.54232,1.54277,2235400005.0
2007-01-04 09:20:00,1.54262,1.54332,1.54259,1.54309,1635900000.0
2007-01-04 09:25:00,1.54316,1.54329,1.54277,1.54318,2300800004.0
2007-01-04 09:30:00,1.54309,1.5436,1.54282,1.54318,2307900005.0
2007-01-04 09:35:00,1.54312,1.5438,1.54312,1.54328,1994900001.0
2007-01-04 09:40:00,1.54326,1.54403,1.54316,1.54344,2047700000.0
2007-01-04 09:45:00,1.54367,1.54412,1.54363,1.54402,2141800010.0
2007-01-04 09:50:00,1.54395,1.54413,1.54358,1.54383,2448100011.0
2007-01-04 09:55:00,1.54375,1.544,1.54312,1.54382,3062000011.0
2007-01-04 10:00:00,1.54367,1.54385,1.54277,1.543,2476600008.0
2007-01-04 10:05:00,1.54259,1.5433,1.5419,1.54252,2525600007.0
2007-01-04 10:10:00,1.54256,1.54277,1.54115,1.5417,2346800003.0
2007-01-04 10:15:00,1.54185,1.54213,1.54135,1.54204,1935200001.0
2007-01-04 10:20:00,1.54193,1.54214,1.54003,1.54017,2088300003.0
2007-01-04 10:25:00,1.54039,1.54081,1.54019,1.54047,2666700004.0
2007-01-04 10:30:00,1.54034,1.54118,1.53994,1.54118,2566700003.0
2007-01-04 10:35:00,1.5413,1.54173,1.54096,1.54124,2508600006.0
2007-01-04 10:40:00,1.54114,1.54128,1.54013,1.54032,2476600014.0
2007-01-04 10:45:00,1.54035,1.54072,1.53868,1.53913,2139200003.0
2007-01-04 10:50:00,1.5392,1.53998,1.53815,1.53831,2071500002.0
2007-01-04 10:55:00,1.53816,1.53937,1.53807,1.53912,2696000005.0
2007-01-04 11:00:00,1.53916,1.5403,1.5391,1.54019,2386300009.0
2007-01-04 11:05:00,1.54027,1.5407,1.54011,1.54015,2128000003.0
2007-01-04 11:10:00,1.54002,1.54065,1.53947,1.54043,2484200006.0
2007-01-04 11:15:00,1.54044,1.54098,1.5401,1.5403,2220700004.0
2007-01-04 11:20:00,1.54029,1.54076,1.54009,1.54057,2806400007.0
2007-01-04 11:25:00,1.54052,1.54057,1.53941,1.53974,2462500004.0
2007-01-04 11:30:00,1.53971,1.53978,1.53802,1.53853,2671600006.0
2007-01-04 11:35:00,1.53888,1.53926,1.53833,1.53872,2797100004.0
2007-01-04 11:40:00,1.53879,1.53907,1.53835,1.53874,3256200008.0
2007-01-04 11:45:00,1.53883,1.53919,1.53818,1.53825,2538700005.0
2007-01-04 11:50:00,1.53828,1.53855,1.53737,1.53771,1454100003.0
2007-01-04 11:55:00,1.53792,1.53835,1.53753,1.53753,2319500004.0
2007-01-04 12:00:00,1.53768,1.53825,1.53747,1.53813,2131400005.0
2007-01-04 12:05:00,1.53819,1.53896,1.53776,1.53867,1987700000.0
2007-01-04 12:10:00,1.53848,1.539,1.53826,1.53899,2108700006.0
2007-01-04 12:15:00,1.53895,1.53932,1.53847,1.53884,1658900003.0
2007-01-04 12:20:00,1.53905,1.53936,1.5386,1.53875,2099700002.0
2007-01-04 12:25:00,1.53913,1.53943,1.53891,1.53924,2611900008.0
2007-01-04 12:30:00,1.53906,1.53917,1.53834,1.53852,2593200008.0
2007-01-04 12:35:00,1.53861,1.53871,1.538,1.53801,2825400009.0
2007-01-04 12:40:00,1.53798,1.53861,1.53795,1.53842,2089900006.0
2007-01-04 12:45:00,1.53842,1.53883,1.53793,1.53819,2306700006.0
2007-01-04 12:50:00,1.53812,1.53812,1.53672,1.53725,1895100004.0
2007-01-04 12:55:00,1.53723,1.53723,1.53672,1.53695,2445400003.0
2007-01-04 13:00:00,1.53698,1.53731,1.53672,1.53731,1625700005.0
2007-01-04 13:05:00,1.53744,1.53788,1.53738,1.53751,1258200003.0
2007-01-04 13:10:00,1.53752,1.53804,1.53739,1.5378,1457200001.0
2007-01-04 13:15:00,1.53778,1.53801,1.53721,1.53779,1286900005.0
2007-01-04 13:20:00,1.53759,1.53825,1.5372,1.53809,1146300004.0
2007-01-04 13:25:00,1.53798,1.53826,1.53773,1.53814,1860400008.0
2007-01-04 13:30:00,1.53814,1.53839,1.53779,1.53803,1993000006.0
2007-01-04 13:35:00,1.53821,1.53825,1.53738,1.53748,2029800006.0
2007-01-04 13:40:00,1.53735,1.5379,1.53728,1.53738,1203900003.0
2007-01-04 13:45:00,1.53736,1.53807,1.53709,1.53775,1858200006.0
2007-01-04 13:50:00,1.53781,1.53819,1.5376,1.5381,1982900005.0
2007-01-04 13:55:00,1.53804,1.53852,1.53771,1.5385,1663500000.0
2007-01-04 14:00:00,1.53833,1.53848,1.53779,1.53792,1868200004.0
2007-01-04 14:05:00,1.53796,1.53851,1.53759,1.53779,1597900001.0
2007-01-04 14:10:00,1.53794,1.53843,1.53785,1.53794,1033500005.0
2007-01-04 14:15:00,1.53788,1.5381,1.53757,1.53763,1876800002.0
2007-01-04 14:20:00,1.53743,1.53743,1.53655,1.53675,1879000007.0
2007-01-04 14:25:00,1.53673,1.53705,1.53517,1.53558,1663000005.0
2007-01-04 14:30:00,1.53564,1.53623,1.53535,1.53576,184900000.0
2007-01-04 14:35:00,1.53589,1.53646,1.53541,1.53646,179300000.0
2007-01-04 14:40:00,1.53661,1.53667,1.53561,1.5364,223100000.0
2007-01-04 14:45:00,1.53633,1.53672,1.53612,1.53628,227800002.0
2007-01-04 14:50:00,1.53616,1.53672,1.53603,1.53612,183900001.0
2007-01-04 14:55:00,1.53644,1.53763,1.5363,1.53742,216500002.0
2007-01-04 15:00:00,1.53766,1.53809,1.53731,1.538,233000000.0
2007-01-04 15:05:00,1.53799,1.53874,1.53784,1.53865,196100000.0
2007-01-04 15:10:00,1.53843,1.53867,1.53786,1.53853,195200000.0
2007-01-04 15:15:00,1.53863,1.53867,1.5381,1.53826,214200000.0
2007-01-04 15:20:00,1.53825,1.5385,1.53777,1.53836,174800001.0
2007-01-04 15:25:00,1.53836,1.53847,1.53785,1.53793,186600001.0
2007-01-04 15:30:00,1.53803,1.53937,1.53747,1.53912,209100000.0
2007-01-04 15:35:00,1.53893,1.539,1.53815,1.53822,294700002.0
2007-01-04 15:40:00,1.5385,1.53873,1.53796,1.53861,210300000.0
2007-01-04 15:45:00,1.5385,1.53942,1.53821,1.53889,217000000.0
2007-01-04 15:50:00,1.53873,1.53958,1.53873,1.53938,191100000.0
2007-01-04 15:55:00,1.53963,1.53993,1.53921,1.53954,154100000.0
2007-01-04 16:00:00,1.53943,1.53982,1.53928,1.53939,158200000.0
2007-01-04 16:05:00,1.5394,1.53979,1.53924,1.53952,186000000.0
2007-01-04 16:10:00,1.53956,1.53985,1.53875,1.53922,183300000.0
2007-01-04 16:15:00,1.53893,1.53913,1.53797,1.53843,185200002.0
2007-01-04 16:20:00,1.53848,1.53864,1.53756,1.5378,210000000.0
2007-01-04 16:25:00,1.53773,1.53789,1.5368,1.53783,273800001.0
2007-01-04 16:30:00,1.53788,1.53882,1.53776,1.5385,211700000.0
2007-01-04 16:35:00,1.5386,1.5386,1.53795,1.53824,223600001.0
2007-01-04 16:40:00,1.53814,1.53822,1.53708,1.53769,179800000.0
2007-01-04 16:45:00,1.53736,1.53737,1.53667,1.53713,207500000.0
2007-01-04 16:50:00,1.53709,1.53758,1.53674,1.53744,231200001.0
2007-01-04 16:55:00,1.53764,1.53774,1.53709,1.5374,170200000.0
2007-01-04 17:00:00,1.53713,1.53915,1.5371,1.53901,191200000.0
2007-01-04 17:05:00,1.53905,1.53986,1.53801,1.53986,157900000.0
2007-01-04 17:10:00,1.53977,1.54031,1.53951,1.53955,230600002.0
2007-01-04 17:15:00,1.53971,1.53984,1.53823,1.53845,156200000.0
2007-01-04 17:20:00,1.53871,1.53993,1.53853,1.53913,205400001.0
2007-01-04 17:25:00,1.53914,1.53944,1.53823,1.53894,192400000.0
2007-01-04 17:30:00,1.53896,1.5393,1.53863,1.5393,229400001.0
2007-01-04 17:35:00,1.53936,1.53961,1.53871,1.53932,160300000.0
2007-01-04 17:40:00,1.53918,1.53927,1.53859,1.53859,185200000.0
2007-01-04 17:45:00,1.53852,1.53874,1.53782,1.53842,187000000.0
2007-01-04 17:50:00,1.53844,1.5388,1.53784,1.53832,179800000.0
2007-01-04 17:55:00,1.53852,1.53872,1.53783,1.53826,228800000.0
2007-01-04 18:00:00,1.53875,1.53885,1.53821,1.5384,216900000.0
2007-01-04 18:05:00,1.53853,1.53872,1.53811,1.53852,261900001.0
2007-01-04 18:10:00,1.5385,1.53868,1.53692,1.53781,182500000.0
2007-01-04 18:15:00,1.53744,1.53839,1.53742,1.53823,237400002.0
2007-01-04 18:20:00,1.53844,1.53863,1.53778,1.53803,185900000.0
2007-01-04 18:25:00,1.53813,1.53824,1.53729,1.53823,180000000.0
2007-01-04 18:30:00,1.53879,1.53958,1.53854,1.53927,177600002.0
2007-01-04 18:35:00,1.53921,1.53939,1.53844,1.53928,189600000.0
2007-01-04 18:40:00,1.53938,1.53988,1.539,1.5394,184600001.0
2007-01-04 18:45:00,1.53975,1.54067,1.53975,1.54045,161200000.0
2007-01-04 18:50:00,1.5406,1.54131,1.5405,1.54118,221000002.0
2007-01-04 18:55:00,1.54092,1.54108,1.54013,1.54052,191800001.0
2007-01-04 19:00:00,1.54034,1.54035,1.5396,1.5398,231700001.0
2007-01-04 19:05:00,1.53998,1.5405,1.53987,1.5405,167100000.0
2007-01-04 19:10:00,1.54073,1.54142,1.54037,1.54142,197100000.0
2007-01-04 19:15:00,1.54122,1.54139,1.54081,1.54119,161300000.0
2007-01-04 19:20:00,1.54106,1.54201,1.54096,1.54157,226600001.0
2007-01-04 19:25:00,1.54168,1.54182,1.54099,1.54146,158400000.0
2007-01-04 19:30:00,1.54157,1.54157,1.54091,1.54104,259900000.0
2007-01-04 19:35:00,1.54103,1.5412,1.54041,1.54117,176100000.0
2007-01-04 19:40:00,1.54124,1.54186,1.54116,1.54166,217800000.0
2007-01-04 19:45:00,1.5415,1.54199,1.54108,1.54181,190300000.0
2007-01-04 19:50:00,1.54199,1.54199,1.54135,1.54158,211000000.0
2007-01-04 19:55:00,1.54154,1.54167,1.54113,1.54124,165100000.0
2007-01-04 20:00:00,1.54127,1.54168,1.54118,1.54149,184300000.0
2007-01-04 20:05:00,1.54144,1.5418,1.54128,1.5414,158900000.0
2007-01-04 20:10:00,1.54096,1.54149,1.5404,1.54071,224500001.0
2007-01-04 20:15:00,1.54066,1.54066,1.53967,1.54033,264900001.0
2007-01-04 20:20:00,1.54031,1.5405,1.54009,1.54018,189800000.0
2007-01-04 20:25:00,1.5405,1.54093,1.54022,1.54092,188700000.0
2007-01-04 20:30:00,1.54114,1.54134,1.54074,1.54091,243500000.0
2007-01-04 20:35:00,1.54076,1.54129,1.54063,1.54098,233800000.0
2007-01-04 20:40:00,1.54106,1.54152,1.54045,1.5408,207600000.0
2007-01-04 20:45:00,1.54062,1.54088,1.5404,1.54069,198500001.0
2007-01-04 20:50:00,1.54061,1.54084,1.54047,1.54057,222900000.0
2007-01-04 20:55:00,1.54054,1.54081,1.54009,1.5404,179300000.0
2007-01-04 21:00:00,1.54023,1.54029,1.53966,1.54003,177600000.0
2007-01-04 21:05:00,1.53957,1.53988,1.53922,1.53969,165400001.0
2007-01-04 21:10:00,1.53963,1.53987,1.53925,1.53966,196800000.0
2007-01-04 21:15:00,1.53961,1.54002,1.53937,1.53969,213400001.0
2007-01-04 21:20:00,1.53974,1.53998,1.53898,1.53924,200100000.0
2007-01-04 21:25:00,1.53934,1.53983,1.539,1.53982,171300000.0
2007-01-04 21:30:00,1.54006,1.54017,1.53959,1.53968,177000000.0
2007-01-04 21:35:00,1.53961,1.53986,1.53933,1.53937,148400000.0
2007-01-04 21:40:00,1.53926,1.53969,1.53904,1.53946,134600000.0
2007-01-04 21:45:00,1.53966,1.54035,1.53966,1.54026,219200001.0
2007-01-04 21:50:00,1.54033,1.54038,1.53983,1.53995,224300001.0
2007-01-04 21:55:00,1.54004,1.54088,1.53982,1.54056,204600001.0
2007-01-04 22:00:00,1.54062,1.54075,1.5399,1.54021,128100000.0
2007-01-04 22:05:00,1.54034,1.54052,1.53987,1.53998,245300001.0
2007-01-04 22:10:00,1.54009,1.54066,1.53994,1.53994,216600000.0
2007-01-04 22:15:00,1.53995,1.54019,1.53968,1.53986,186800000.0
2007-01-04 22:20:00,1.53979,1.53985,1.53938,1.53962,171100000.0
2007-01-04 22:25:00,1.5395,1.53959,1.53902,1.53945,184600000.0
2007-01-04 22:30:00,1.53948,1.53985,1.53908,1.5396,243500001.0
2007-01-04 22:35:00,1.53973,1.53984,1.5387,1.53921,235700000.0
2007-01-04 22:40:00,1.53932,1.53964,1.53902,1.53955,172600000.0
2007-01-04 22:45:00,1.53951,1.53969,1.53923,1.53948,167600000.0
2007-01-04 22:50:00,1.5396,1.53992,1.53922,1.53948,188500000.0
2007-01-04 22:55:00,1.53963,1.53992,1.53941,1.53975,218300000.0
2007-01-04 23:00:00,1.53965,1.53988,1.53937,1.53964,173800000.0
2007-01-04 23:05:00,1.53966,1.5399,1.53918,1.53962,197100000.0
2007-01-04 23:10:00,1.53954,1.54021,1.53928,1.54008,191200000.0
2007-01-04 23:15:00,1.54005,1.54015,1.53941,1.53965,252100000.0
2007-01-04 23:20:00,1.53976,1.53999,1.53919,1.53951,228300001.0
2007-01-04 23:25:00,1.5397,1.54013,1.53945,1.53982,224400000.0
2007-01-04 23:30:00,1.53973,1.53996,1.53948,1.53948,183800000.0
2007-01-04 23:35:00,1.53969,1.54001,1.5395,1.53988,167500000.0
2007-01-04 23:40:00,1.53999,1.54017,1.5393,1.54009,194500001.0
2007-01-04 23:45:00,1.53993,1.5408,1.53969,1.54075,233400001.0
2007-01-04 23:50:00,1.54069,1.54079,1.53976,1.53976,186500001.0
2007-01-04 23:55:00,1.54016,1.5403,1.53972,1.53974,233600000.0
2007-01-05 00:00:00,1.53949,1.54024,1.53936,1.54014,190700000.0
2007-01-05 00:05:00,1.54023,1.54055,1.54007,1.5403,182500000.0
2007-01-05 00:10:00,1.54039,1.54071,1.53998,1.54033,189300001.0
2007-01-05 00:15:00,1.54018,1.54064,1.53997,1.54051,188500001.0
2007-01-05 00:20:00,1.54043,1.54073,1.53998,1.54067,151100000.0
2007-01-05 00:25:00,1.54062,1.54092,1.54053,1.54057,259000002.0
2007-01-05 00:30:00,1.54034,1.54095,1.54034,1.54052,188800001.0
2007-01-05 00:35:00,1.54065,1.54091,1.54034,1.54071,169600000.0
2007-01-05 00:40:00,1.54068,1.54073,1.54003,1.54019,162600000.0
2007-01-05 00:45:00,1.54018,1.54062,1.53996,1.54052,176900000.0
2007-01-05 00:50:00,1.54046,1.54112,1.54034,1.54112,205000000.0
2007-01-05 00:55:00,1.54079,1.54089,1.54029,1.54084,236600000.0
2007-01-05 01:00:00,1.5409,1.54108,1.54045,1.54045,183500000.0
2007-01-05 01:05:00,1.54048,1.5409,1.54034,1.5409,205300001.0
2007-01-05 01:10:00,1.54084,1.54095,1.54046,1.54071,179400000.0
2007-01-05 01:15:00,1.54077,1.54098,1.54046,1.54085,189100000.0
2007-01-05 01:20:00,1.5409,1.54125,1.54028,1.54041,230800001.0
2007-01-05 01:25:00,1.5403,1.54101,1.54006,1.54043,168800000.0
2007-01-05 01:30:00,1.54048,1.54055,1.54004,1.54036,166600000.0
2007-01-05 01:35:00,1.54042,1.54115,1.5403,1.5409,187200000.0
2007-01-05 01:40:00,1.54086,1.54142,1.54081,1.5413,179700000.0
2007-01-05 01:45:00,1.54133,1.5416,1.54076,1.54126,166500000.0
2007-01-05 01:50:00,1.54127,1.54143,1.54074,1.54088,208300000.0
2007-01-05 01:55:00,1.54084,1.54138,1.5408,1.54104,189600002.0
2007-01-05 02:00:00,1.54074,1.54124,1.5396,1.54106,404000002.0
2007-01-05 02:05:00,1.54102,1.54168,1.54077,1.54147,566500002.0
2007-01-05 02:10:00,1.54137,1.54192,1.54137,1.54187,504400001.0
2007-01-05 02:15:00,1.54181,1.54207,1.5412,1.54162,638100003.0
2007-01-05 02:20:00,1.54176,1.54215,1.54121,1.54123,180700000.0
2007-01-05 02:25:00,1.541,1.54108,1.54053,1.54083,359800000.0
2007-01-05 02:30:00,1.54108,1.54108,1.54024,1.54062,408800001.0
2007-01-05 02:35:00,1.54068,1.54071,1.53967,1.53986,259400000.0
2007-01-05 02:40:00,1.54003,1.5402,1.53983,1.54014,155900000.0
2007-01-05 02:45:00,1.5397,1.54011,1.53931,1.53943,552500000.0
2007-01-05 02:50:00,1.53958,1.53983,1.5392,1.53956,278400001.0
2007-01-05 02:55:00,1.53958,1.53979,1.53921,1.53921,237300000.0
2007-01-05 03:00:00,1.53937,1.53993,1.5393,1.53956,336700002.0
2007-01-05 03:05:00,1.53951,1.54066,1.53951,1.54066,312100001.0
2007-01-05 03:10:00,1.54008,1.54056,1.53991,1.54048,180500000.0
2007-01-05 03:15:00,1.54025,1.54094,1.53997,1.54094,162600000.0
2007-01-05 03:20:00,1.54048,1.54096,1.54045,1.54071,249300000.0
2007-01-05 03:25:00,1.54106,1.54106,1.54038,1.54048,379600000.0
2007-01-05 03:30:00,1.54046,1.54078,1.54017,1.54021,234200000.0
2007-01-05 03:35:00,1.54035,1.54075,1.53972,1.53977,289200001.0
2007-01-05 03:40:00,1.53981,1.54058,1.53973,1.53973,334900000.0
2007-01-05 03:45:00,1.53981,1.54021,1.53953,1.53967,189200001.0
2007-01-05 03:50:00,1.54002,1.54009,1.53953,1.5397,366500002.0
2007-01-05 03:55:00,1.54004,1.54018,1.53915,1.53985,569400001.0
2007-01-05 04:00:00,1.53981,1.53999,1.53926,1.53942,507500001.0
2007-01-05 04:05:00,1.53939,1.5402,1.53936,1.53983,521900001.0
2007-01-05 04:10:00,1.53974,1.53989,1.53933,1.53949,384400000.0
2007-01-05 04:15:00,1.53949,1.53979,1.53917,1.53923,415400000.0
2007-01-05 04:20:00,1.53915,1.53956,1.53899,1.53917,503000001.0
2007-01-05 04:25:00,1.5392,1.5397,1.53907,1.53963,521400000.0
2007-01-05 04:30:00,1.53916,1.53959,1.53909,1.53934,272200001.0
2007-01-05 04:35:00,1.53924,1.53961,1.53882,1.53921,464500000.0
2007-01-05 04:40:00,1.53917,1.53954,1.53881,1.53924,237900000.0
2007-01-05 04:45:00,1.53914,1.53959,1.53876,1.53912,286000000.0
2007-01-05 04:50:00,1.53941,1.53953,1.53865,1.53865,218400001.0
2007-01-05 04:55:00,1.53888,1.53896,1.53824,1.5384,239100000.0
2007-01-05 05:00:00,1.53875,1.53891,1.53731,1.53733,426700000.0
2007-01-05 05:05:00,1.53734,1.53829,1.53733,1.53778,1139600002.0
2007-01-05 05:10:00,1.53775,1.53808,1.53752,1.53782,809800000.0
2007-01-05 05:15:00,1.53785,1.53822,1.53775,1.53776,1002400000.0
2007-01-05 05:20:00,1.53778,1.5381,1.53756,1.53794,1116800001.0
2007-01-05 05:25:00,1.53806,1.53832,1.53766,1.53804,1144200003.0
2007-01-05 05:30:00,1.53807,1.53858,1.538,1.53825,892400004.0
2007-01-05 05:35:00,1.53861,1.53913,1.53859,1.53886,675900000.0
2007-01-05 05:40:00,1.53881,1.53929,1.53837,1.53842,810300000.0
2007-01-05 05:45:00,1.53852,1.53869,1.53808,1.53834,1025700003.0
2007-01-05 05:50:00,1.53829,1.53864,1.53806,1.53847,920700000.0
2007-01-05 05:55:00,1.53836,1.53894,1.53828,1.53857,785200001.0
2007-01-05 06:00:00,1.53842,1.53844,1.53805,1.53822,881400000.0
2007-01-05 06:05:00,1.53814,1.53848,1.53786,1.53791,1777900002.0
2007-01-05 06:10:00,1.53808,1.53861,1.53781,1.53782,1720400007.0
2007-01-05 06:15:00,1.53786,1.53814,1.53783,1.53799,986600004.0
2007-01-05 06:20:00,1.53786,1.53801,1.53753,1.53762,1385800002.0
2007-01-05 06:25:00,1.5376,1.53806,1.53753,1.53783,1323300002.0
2007-01-05 06:30:00,1.53777,1.53807,1.53766,1.53804,1100500002.0
2007-01-05 06:35:00,1.5379,1.5381,1.53759,1.53778,591400001.0
2007-01-05 06:40:00,1.53786,1.53786,1.53742,1.53746,1068200001.0
2007-01-05 06:45:00,1.53743,1.53801,1.53734,1.53776,1032000000.0
2007-01-05 06:50:00,1.53782,1.53805,1.53753,1.53767,944000002.0
2007-01-05 06:55:00,1.53768,1.53822,1.53762,1.53792,924800001.0
2007-01-05 07:00:00,1.53804,1.53827,1.53781,1.53819,1277800002.0
2007-01-05 07:05:00,1.53838,1.53841,1.53784,1.53795,995900004.0
2007-01-05 07:10:00,1.53801,1.53815,1.53786,1.53789,1824800004.0
2007-01-05 07:15:00,1.53809,1.53853,1.53788,1.53836,1446800000.0
2007-01-05 07:20:00,1.53835,1.53859,1.53806,1.53849,1835700006.0
2007-01-05 07:25:00,1.53844,1.53874,1.53814,1.53816,1318900003.0
2007-01-05 07:30:00,1.5382,1.53869,1.5381,1.53857,1933200000.0
2007-01-05 07:35:00,1.5386,1.53923,1.53852,1.53923,1411800005.0
2007-01-05 07:40:00,1.53916,1.53961,1.53904,1.5392,1884900003.0
2007-01-05 07:45:00,1.53919,1.53955,1.53906,1.53928,2846500007.0
2007-01-05 07:50:00,1.53928,1.53957,1.53885,1.53929,2616100008.0
2007-01-05 07:55:00,1.53932,1.54001,1.53916,1.53987,2838700007.0
2007-01-05 08:00:00,1.53966,1.5401,1.53923,1.53949,2039400003.0
2007-01-05 08:05:00,1.53959,1.53987,1.53933,1.53954,2342100005.0
2007-01-05 08:10:00,1.53952,1.5397,1.53884,1.53884,1580800004.0
2007-01-05 08:15:00,1.53872,1.53897,1.53867,1.5388,1296700001.0
2007-01-05 08:20:00,1.5389,1.53927,1.53867,1.539,1830700002.0
2007-01-05 08:25:00,1.53893,1.53921,1.53866,1.53901,2314400004.0
2007-01-05 08:30:00,1.53914,1.53936,1.5389,1.53894,1808000004.0
2007-01-05 08:35:00,1.53895,1.53967,1.53884,1.53952,2215400004.0
2007-01-05 08:40:00,1.5393,1.54016,1.53922,1.54004,2091200005.0
2007-01-05 08:45:00,1.54011,1.54052,1.53981,1.54012,2710500005.0
2007-01-05 08:50:00,1.54025,1.54057,1.53992,1.54035,2784900010.0
2007-01-05 08:55:00,1.54039,1.54054,1.53972,1.54023,2377600004.0
2007-01-05 09:00:00,1.54029,1.54048,1.54004,1.54024,2721300007.0
2007-01-05 09:05:00,1.54016,1.54058,1.53941,1.53967,2049100004.0
2007-01-05 09:10:00,1.53971,1.53971,1.53861,1.53892,2246200006.0
2007-01-05 09:15:00,1.53889,1.53963,1.53872,1.53962,2195400006.0
2007-01-05 09:20:00,1.5396,1.53975,1.53842,1.53846,1637400002.0
2007-01-05 09:25:00,1.53868,1.53987,1.53866,1.5398,2326000007.0
2007-01-05 09:30:00,1.53979,1.54005,1.5393,1.53976,2414000010.0
2007-01-05 09:35:00,1.53976,1.54026,1.53952,1.54023,1823100004.0
2007-01-05 09:40:00,1.54018,1.54025,1.53966,1.5397,2183300004.0
2007-01-05 09:45:00,1.53998,1.54052,1.53992,1.54051,2132700007.0
2007-01-05 09:50:00,1.54041,1.54148,1.54016,1.54148,2213800003.0
2007-01-05 09:55:00,1.54135,1.54144,1.5405,1.54099,3001900003.0
2007-01-05 10:00:00,1.54073,1.5408,1.53984,1.54025,2418700007.0
2007-01-05 10:05:00,1.54007,1.5408,1.53997,1.54061,2479000005.0
2007-01-05 10:10:00,1.54057,1.54087,1.54002,1.54031,2155900003.0
2007-01-05 10:15:00,1.54038,1.54136,1.54006,1.5411,1748600001.0
2007-01-05 10:20:00,1.54099,1.54269,1.54075,1.54139,2154200003.0
2007-01-05 10:25:00,1.54132,1.54168,1.54069,1.54069,2722700013.0
2007-01-05 10:30:00,1.5406,1.54097,1.53958,1.54003,2469500003.0
2007-01-05 10:35:00,1.53998,1.54014,1.53955,1.53992,2367400005.0
2007-01-05 10:40:00,1.53985,1.53995,1.5392,1.53934,2314600005.0
2007-01-05 10:45:00,1.53939,1.53967,1.53854,1.53854,2187800003.0
2007-01-05 10:50:00,1.53837,1.53925,1.53776,1.53916,2228300006.0
2007-01-05 10:55:00,1.53914,1.53929,1.5387,1.53911,2708500011.0
2007-01-05 11:00:00,1.53924,1.53924,1.53793,1.53813,2451300007.0
2007-01-05 11:05:00,1.53828,1.53905,1.53787,1.53893,2195300008.0
2007-01-05 11:10:00,1.53912,1.54008,1.53912,1.53982,2528300003.0
2007-01-05 11:15:00,1.53974,1.53974,1.53865,1.53879,2034500003.0
2007-01-05 11:20:00,1.53865,1.53954,1.53862,1.53926,2557100002.0
2007-01-05 11:25:00,1.53926,1.53978,1.5392,1.53943,2481600001.0
2007-01-05 11:30:00,1.53926,1.53962,1.53899,1.53916,2557700004.0
2007-01-05 11:35:00,1.53931,1.54013,1.53914,1.53986,2737100006.0
2007-01-05 11:40:00,1.53994,1.54083,1.53962,1.54064,3200800005.0
2007-01-05 11:45:00,1.54074,1.541,1.54043,1.5407,2551800006.0
2007-01-05 11:50:00,1.54077,1.54154,1.54048,1.5409,1308100002.0
2007-01-05 11:55:00,1.54104,1.5414,1.54067,1.54118,2322000002.0
2007-01-05 12:00:00,1.54129,1.54147,1.54078,1.54098,2153400010.0
2007-01-05 12:05:00,1.54095,1.54099,1.54037,1.5406,2064900004.0
2007-01-05 12:10:00,1.54061,1.54112,1.54041,1.54091,1907900003.0
2007-01-05 12:15:00,1.54073,1.54109,1.54069,1.54091,1593600001.0
2007-01-05 12:20:00,1.54103,1.54208,1.54101,1.54163,2236300006.0
2007-01-05 12:25:00,1.54184,1.54227,1.54074,1.54092,2610300005.0
2007-01-05 12:30:00,1.54093,1.54127,1.54061,1.54068,2557300004.0
2007-01-05 12:35:00,1.54091,1.54121,1.54053,1.54106,2693200004.0
2007-01-05 12:40:00,1.54101,1.5414,1.54066,1.54112,1928400000.0
2007-01-05 12:45:00,1.54117,1.54161,1.54058,1.5407,2329900002.0
2007-01-05 12:50:00,1.54085,1.54104,1.5404,1.54087,2079800006.0
2007-01-05 12:55:00,1.54089,1.54091,1.54033,1.54047,2397900003.0
2007-01-05 13:00:00,1.54053,1.54094,1.54019,1.54039,1526100000.0
2007-01-05 13:05:00,1.54045,1.54066,1.53987,1.54058,1350200003.0
2007-01-05 13:10:00,1.54082,1.54154,1.54082,1.54115,1452200000.0
2007-01-05 13:15:00,1.54113,1.54134,1.54076,1.54113,1330200008.0
2007-01-05 13:20:00,1.54102,1.54141,1.54065,1.54141,1018200002.0
2007-01-05 13:25:00,1.54148,1.54185,1.54118,1.54134,1735900004.0
2007-01-05 13:30:00,1.54131,1.54174,1.54113,1.54144,1966400002.0
2007-01-05 13:35:00,1.54141,1.54158,1.54064,1.54125,1924100004.0
2007-01-05 13:40:00,1.54121,1.54146,1.54062,1.54067,1106300000.0
2007-01-05 13:45:00,1.54066,1.54087,1.53995,1.54002,1886000003.0
2007-01-05 13:50:00,1.54018,1.54221,1.54018,1.54221,1897000003.0
2007-01-05 13:55:00,1.54199,1.54237,1.54127,1.54172,1702000001.0
2007-01-05 14:00:00,1.54092,1.54092,1.53632,1.53632,1820700003.0
2007-01-05 14:05:00,1.53614,1.53667,1.5351,1.53533,1591500000.0
2007-01-05 14:10:00,1.53547,1.53589,1.53503,1.53518,1002600002.0
2007-01-05 14:15:00,1.53515,1.5366,1.53515,1.53611,2108100003.0
2007-01-05 14:20:00,1.53622,1.53652,1.53575,1.53578,1853900002.0
2007-01-05 14:25:00,1.53579,1.5364,1.53545,1.53615,1612700003.0
2007-01-05 14:30:00,1.5362,1.53635,1.53567,1.53611,192900001.0
2007-01-05 14:35:00,1.5363,1.53719,1.53614,1.53672,152500000.0
2007-01-05 14:40:00,1.53668,1.53686,1.53502,1.53567,207000000.0
2007-01-05 14:45:00,1.5355,1.5363,1.53478,1.53619,227400003.0
2007-01-05 14:50:00,1.53607,1.53695,1.53602,1.53649,190400000.0
2007-01-05 14:55:00,1.5366,1.53678,1.53602,1.53623,217600000.0
2007-01-05 15:00:00,1.53629,1.53652,1.53566,1.5362,197300000.0
2007-01-05 15:05:00,1.53607,1.53675,1.53597,1.53675,215400001.0
2007-01-05 15:10:00,1.53683,1.53694,1.53635,1.53668,175500000.0
2007-01-05 15:15:00,1.5369,1.53771,1.53656,1.53714,212800001.0
2007-01-05 15:20:00,1.53731,1.53757,1.53662,1.53678,168200000.0
2007-01-05 15:25:00,1.5369,1.53719,1.536,1.536,202300001.0
2007-01-05 15:30:00,1.53466,1.53642,1.53114,1.53201,210400001.0
2007-01-05 15:35:00,1.53223,1.53262,1.52897,1.52899,211400001.0
2007-01-05 15:40:00,1.52913,1.53,1.52893,1.52941,166900001.0
2007-01-05 15:45:00,1.52898,1.53017,1.52868,1.52958,220000000.0
2007-01-05 15:50:00,1.52952,1.52989,1.52864,1.52971,174900000.0
2007-01-05 15:55:00,1.53004,1.5302,1.52886,1.52886,173700001.0
2007-01-05 16:00:00,1.5288,1.53003,1.52854,1.52977,180100000.0
2007-01-05 16:05:00,1.52971,1.531,1.52942,1.53074,222700001.0
2007-01-05 16:10:00,1.53077,1.53167,1.53068,1.53144,215000001.0
2007-01-05 16:15:00,1.531,1.53163,1.53003,1.53003,196900002.0
2007-01-05 16:20:00,1.53,1.53031,1.52988,1.53002,192300001.0
2007-01-05 16:25:00,1.53021,1.53117,1.52965,1.53111,185000000.0
2007-01-05 16:30:00,1.53097,1.53134,1.53051,1.53121,190600001.0
2007-01-05 16:35:00,1.5313,1.5313,1.5305,1.53109,237700001.0
2007-01-05 16:40:00,1.53093,1.53196,1.53039,1.53156,202700003.0
2007-01-05 16:45:00,1.53136,1.53147,1.53084,1.5313,229500002.0
2007-01-05 16:50:00,1.53103,1.53103,1.53024,1.53063,226100000.0
2007-01-05 16:55:00,1.53086,1.53133,1.53042,1.53042,149600000.0
2007-01-05 17:00:00,1.5296,1.53053,1.5296,1.52978,205000000.0
2007-01-05 17:05:00,1.52969,1.53034,1.5292,1.52949,184700000.0
2007-01-05 17:10:00,1.52948,1.52995,1.52948,1.52969,229400003.0
2007-01-05 17:15:00,1.53003,1.53075,1.52989,1.53043,193500000.0
2007-01-05 17:20:00,1.53032,1.5307,1.52993,1.53055,182500000.0
2007-01-05 17:25:00,1.53045,1.53074,1.53002,1.53034,197000000.0
2007-01-05 17:30:00,1.5304,1.5304,1.5298,1.53008,213200000.0
2007-01-05 17:35:00,1.53006,1.53006,1.52874,1.52953,237300001.0
2007-01-05 17:40:00,1.52934,1.52965,1.5288,1.52892,207200001.0
2007-01-05 17:45:00,1.52901,1.52913,1.52806,1.52841,195100000.0
2007-01-05 17:50:00,1.52854,1.52854,1.52654,1.52683,158800000.0
2007-01-05 17:55:00,1.52668,1.52733,1.52611,1.52705,226100001.0
2007-01-05 18:00:00,1.52719,1.52739,1.52607,1.52636,223700000.0
2007-01-05 18:05:00,1.52621,1.52749,1.526,1.52734,235100001.0
2007-01-05 18:10:00,1.52745,1.52798,1.52708,1.52765,184800001.0
2007-01-05 18:15:00,1.52739,1.52804,1.52724,1.52787,204100001.0
2007-01-05 18:20:00,1.52796,1.52861,1.52796,1.52836,187800001.0
2007-01-05 18:25:00,1.52871,1.52881,1.52786,1.52788,212900000.0
2007-01-05 18:30:00,1.52775,1.52875,1.52763,1.52875,183800000.0
2007-01-05 18:35:00,1.52862,1.52908,1.52794,1.52857,188800000.0
2007-01-05 18:40:00,1.52855,1.52899,1.52766,1.52774,216100000.0
2007-01-05 18:45:00,1.52774,1.52775,1.52708,1.52749,159700000.0
2007-01-05 18:50:00,1.52762,1.52836,1.52742,1.52817,194100001.0
2007-01-05 18:55:00,1.52799,1.52824,1.52763,1.52805,155900001.0
2007-01-05 19:00:00,1.5283,1.52848,1.52791,1.52818,174000000.0
2007-01-05 19:05:00,1.52836,1.52845,1.52793,1.52817,198800000.0
2007-01-05 19:10:00,1.5285,1.52866,1.52815,1.52847,214100000.0
2007-01-05 19:15:00,1.52815,1.52833,1.52763,1.52798,167600000.0
2007-01-05 19:20:00,1.52804,1.52911,1.52795,1.52896,244500000.0
2007-01-05 19:25:00,1.52909,1.52909,1.52844,1.52907,200400001.0
2007-01-05 19:30:00,1.5292,1.52926,1.52872,1.52872,212800000.0
2007-01-05 19:35:00,1.52847,1.52867,1.52748,1.52789,170400000.0
2007-01-05 19:40:00,1.52783,1.52824,1.52768,1.52811,222600000.0
2007-01-05 19:45:00,1.52793,1.52824,1.52742,1.52807,209500000.0
2007-01-05 19:50:00,1.52836,1.52836,1.528,1.52826,222500000.0
2007-01-05 19:55:00,1.52824,1.52857,1.52814,1.52839,194600000.0
2007-01-05 20:00:00,1.52833,1.52878,1.52822,1.52846,167700000.0
2007-01-05 20:05:00,1.52843,1.52886,1.52803,1.52847,170100000.0
2007-01-05 20:10:00,1.52822,1.52873,1.52759,1.52813,201100000.0
2007-01-05 20:15:00,1.52817,1.52882,1.52804,1.52849,227800000.0
2007-01-05 20:20:00,1.52855,1.52859,1.52816,1.52821,188100000.0
2007-01-05 20:25:00,1.52849,1.5286,1.52775,1.5282,199700001.0
2007-01-05 20:30:00,1.52832,1.52863,1.52799,1.5285,207300000.0
2007-01-05 20:35:00,1.52836,1.5286,1.52797,1.52797,246800001.0
2007-01-05 20:40:00,1.528,1.52868,1.528,1.52844,172500000.0
2007-01-05 20:45:00,1.52838,1.5287,1.52785,1.52785,189500000.0
2007-01-05 20:50:00,1.52771,1.52818,1.52767,1.52807,181600000.0
2007-01-05 20:55:00,1.52815,1.52846,1.52787,1.52799,190400000.0
2007-01-05 21:00:00,1.52787,1.52803,1.52716,1.52768,190400001.0
2007-01-05 21:05:00,1.52726,1.52761,1.52673,1.52697,177000000.0
2007-01-05 21:10:00,1.52694,1.5273,1.52667,1.52715,206900000.0
2007-01-05 21:15:00,1.52729,1.52755,1.52655,1.52696,183500000.0
2007-01-05 21:20:00,1.52688,1.52717,1.52642,1.52694,238900000.0
2007-01-05 21:25:00,1.52701,1.52723,1.52682,1.52714,161000001.0
2007-01-05 21:30:00,1.52703,1.52703,1.52669,1.52678,159800000.0
2007-01-05 21:35:00,1.52679,1.52697,1.52621,1.52621,153100000.0
2007-01-05 21:40:00,1.52613,1.52637,1.52579,1.52583,177700000.0
2007-01-05 21:45:00,1.52585,1.52617,1.52538,1.52547,182800001.0
2007-01-05 21:50:00,1.52554,1.52599,1.52541,1.52585,202800000.0
2007-01-05 21:55:00,1.52581,1.52582,1.52518,1.52536,192500001.0
2007-01-05 22:00:00,1.52551,1.52572,1.52453,1.52453,204100001.0
2007-01-05 22:05:00,1.5247,1.52516,1.52446,1.52492,239400001.0
2007-01-05 22:10:00,1.52476,1.52496,1.52442,1.5248,201300000.0
2007-01-05 22:15:00,1.52481,1.52505,1.52459,1.5247,180800000.0
2007-01-05 22:20:00,1.52473,1.525,1.52449,1.52472,200900000.0
2007-01-05 22:25:00,1.5247,1.52509,1.52445,1.52498,182100001.0
2007-01-05 22:30:00,1.52501,1.52514,1.52443,1.52459,184700000.0
2007-01-05 22:35:00,1.5247,1.52522,1.52431,1.52454,195000000.0
2007-01-05 22:40:00,1.52466,1.52499,1.52438,1.52499,164700000.0
2007-01-05 22:45:00,1.52488,1.52488,1.52429,1.52466,208500000.0
2007-01-05 22:50:00,1.52477,1.52511,1.52468,1.52474,193800001.0
2007-01-05 22:55:00,1.52488,1.52488,1.52403,1.52429,201300001.0
2007-01-05 23:00:00,1.52396,1.52409,1.5234,1.52381,214400001.0
2007-01-05 23:05:00,1.52387,1.5243,1.52379,1.52406,181900000.0
2007-01-05 23:10:00,1.52403,1.52422,1.52326,1.52383,229600000.0
2007-01-05 23:15:00,1.52412,1.52471,1.52355,1.52435,180600000.0
2007-01-05 23:20:00,1.52469,1.52487,1.52411,1.52481,190000000.0
2007-01-05 23:25:00,1.52504,1.52536,1.52466,1.52476,245200002.0
2007-01-05 23:30:00,1.52446,1.52463,1.52395,1.52397,178100000.0
2007-01-05 23:35:00,1.52417,1.52466,1.52405,1.52444,173400001.0
2007-01-05 23:40:00,1.52476,1.52485,1.52419,1.52465,185000001.0
2007-01-05 23:45:00,1.52453,1.52489,1.52427,1.52463,195600001.0
2007-01-05 23:50:00,1.52442,1.52446,1.52384,1.52384,186600000.0
2007-01-05 23:55:00,1.52418,1.52469,1.5239,1.52437,213300001.0
2007-01-08 00:00:00,1.526,1.526,1.5258,1.5258,99000000.0
2007-01-08 00:05:00,1.526,1.526,1.52459,1.52541,207600001.0
2007-01-08 00:10:00,1.52551,1.52589,1.5251,1.52565,179100000.0
2007-01-08 00:15:00,1.52547,1.52621,1.52547,1.52601,172100001.0
2007-01-08 00:20:00,1.52599,1.52612,1.5255,1.52592,214300001.0
2007-01-08 00:25:00,1.5258,1.52608,1.52553,1.5256,234000000.0
2007-01-08 00:30:00,1.52543,1.5263,1.52543,1.52556,195500000.0
2007-01-08 00:35:00,1.52577,1.52594,1.52491,1.52575,172800000.0
2007-01-08 00:40:00,1.52591,1.52649,1.52577,1.52645,156000001.0
2007-01-08 00:45:00,1.52643,1.52651,1.52593,1.52631,222500002.0
2007-01-08 00:50:00,1.52639,1.52654,1.52586,1.52604,145700001.0
2007-01-08 00:55:00,1.5258,1.52637,1.5256,1.52616,141200000.0
2007-01-08 01:00:00,1.5262,1.52623,1.52554,1.52577,174100000.0
2007-01-08 01:05:00,1.52594,1.52617,1.52562,1.52586,197800001.0
2007-01-08 01:10:00,1.52579,1.52606,1.52545,1.52563,218700001.0
2007-01-08 01:15:00,1.52566,1.5258,1.52514,1.52569,204400001.0
2007-01-08 01:20:00,1.52576,1.5258,1.52521,1.5256,204600001.0
2007-01-08 01:25:00,1.52558,1.52573,1.52531,1.52559,185600000.0
2007-01-08 01:30:00,1.52562,1.52572,1.52513,1.52533,181600000.0
2007-01-08 01:35:00,1.52537,1.52581,1.52516,1.52571,186200000.0
2007-01-08 01:40:00,1.5257,1.52593,1.52523,1.52562,160300000.0
2007-01-08 01:45:00,1.5254,1.52578,1.52503,1.52548,212400001.0
2007-01-08 01:50:00,1.52558,1.5257,1.52522,1.52569,182500000.0
2007-01-08 01:55:00,1.52566,1.52594,1.52546,1.52579,166000000.0
2007-01-08 02:00:00,1.52558,1.52603,1.52531,1.52539,380900003.0
2007-01-08 02:05:00,1.52523,1.52533,1.52431,1.52461,612000001.0
2007-01-08 02:10:00,1.52435,1.52485,1.52422,1.52442,415900000.0
2007-01-08 02:15:00,1.52422,1.52464,1.52349,1.5244,526100002.0
2007-01-08 02:20:00,1.52448,1.52493,1.52419,1.52472,209800000.0
2007-01-08 02:25:00,1.52459,1.52482,1.52422,1.52458,324500000.0
2007-01-08 02:30:00,1.52478,1.52494,1.52431,1.52486,368100001.0
2007-01-08 02:35:00,1.52497,1.52522,1.5237,1.52374,275400002.0
2007-01-08 02:40:00,1.52389,1.52441,1.52369,1.52405,193600000.0
2007-01-08 02:45:00,1.52346,1.52429,1.52346,1.52365,594600002.0
2007-01-08 02:50:00,1.52383,1.5242,1.5236,1.52386,320200000.0
2007-01-08 02:55:00,1.52404,1.52435,1.52389,1.52418,296400000.0
2007-01-08 03:00:00,1.52443,1.52507,1.52438,1.52469,326100000.0
2007-01-08 03:05:00,1.52472,1.52517,1.52437,1.52507,351600002.0
2007-01-08 03:10:00,1.52462,1.5256,1.52462,1.52532,199100001.0
2007-01-08 03:15:00,1.52513,1.52573,1.52506,1.52535,175700000.0
2007-01-08 03:20:00,1.52506,1.52561,1.52501,1.52519,355400003.0
2007-01-08 03:25:00,1.52558,1.52558,1.52485,1.52521,376100000.0
2007-01-08 03:30:00,1.52525,1.52568,1.52493,1.52529,212500000.0
2007-01-08 03:35:00,1.52551,1.52571,1.52515,1.52518,353900001.0
2007-01-08 03:40:00,1.52514,1.5257,1.52503,1.52545,312600000.0
2007-01-08 03:45:00,1.52536,1.52559,1.52489,1.52496,197400000.0
2007-01-08 03:50:00,1.52516,1.5254,1.52465,1.52475,328700000.0
2007-01-08 03:55:00,1.5251,1.52541,1.52463,1.52497,638700000.0
2007-01-08 04:00:00,1.52493,1.52496,1.52424,1.52425,496500000.0
2007-01-08 04:05:00,1.52407,1.52497,1.52405,1.52468,559500001.0
2007-01-08 04:10:00,1.52461,1.5248,1.52425,1.5244,366200000.0
2007-01-08 04:15:00,1.52444,1.52477,1.52427,1.5244,394400000.0
2007-01-08 04:20:00,1.52437,1.52506,1.52427,1.52455,408000001.0
2007-01-08 04:25:00,1.52456,1.52503,1.52427,1.52464,551100000.0
2007-01-08 04:30:00,1.52426,1.52481,1.52419,1.52468,205000001.0
2007-01-08 04:35:00,1.52469,1.52505,1.52429,1.52462,499200003.0
2007-01-08 04:40:00,1.52449,1.52485,1.52429,1.52483,190500000.0
2007-01-08 04:45:00,1.52464,1.52502,1.52425,1.52456,295500000.0
2007-01-08 04:50:00,1.52487,1.52498,1.52435,1.52435,221200000.0
2007-01-08 04:55:00,1.52465,1.52491,1.52434,1.52452,322300001.0
2007-01-08 05:00:00,1.5249,1.52493,1.52445,1.52454,453100000.0
2007-01-08 05:05:00,1.52449,1.52486,1.52429,1.52445,1185900002.0
2007-01-08 05:10:00,1.52448,1.52469,1.52428,1.52445,851200002.0
2007-01-08 05:15:00,1.52467,1.52475,1.52422,1.5243,998600004.0
2007-01-08 05:20:00,1.52436,1.5248,1.52427,1.52427,1170100004.0
2007-01-08 05:25:00,1.52441,1.52474,1.52407,1.52451,1020700000.0
2007-01-08 05:30:00,1.52448,1.52505,1.52426,1.52446,854100000.0
2007-01-08 05:35:00,1.52463,1.52485,1.52439,1.52476,683500000.0
2007-01-08 05:40:00,1.5246,1.52492,1.52442,1.5246,698900001.0
2007-01-08 05:45:00,1.52467,1.525,1.52447,1.52462,1056300001.0
2007-01-08 05:50:00,1.52456,1.52496,1.52449,1.52476,907900002.0
2007-01-08 05:55:00,1.52469,1.52503,1.52444,1.52453,750000001.0
2007-01-08 06:00:00,1.52461,1.52484,1.5244,1.52459,861500002.0
2007-01-08 06:05:00,1.52458,1.5249,1.52423,1.52446,1855300003.0
2007-01-08 06:10:00,1.52457,1.52505,1.52452,1.52472,1642400001.0
2007-01-08 06:15:00,1.52477,1.52485,1.52447,1.52461,1006400004.0
2007-01-08 06:20:00,1.52459,1.52494,1.52442,1.52455,1436400003.0
2007-01-08 06:25:00,1.52454,1.52481,1.52437,1.52459,1350100001.0
2007-01-08 06:30:00,1.5245,1.52473,1.52439,1.52456,1163500005.0
2007-01-08 06:35:00,1.52444,1.52474,1.52414,1.52416,597100002.0
2007-01-08 06:40:00,1.5241,1.52435,1.52395,1.52419,1009800001.0
2007-01-08 06:45:00,1.52427,1.52472,1.52405,1.52446,1142100001.0
2007-01-08 06:50:00,1.5245,1.52466,1.52417,1.52447,978400006.0
2007-01-08 06:55:00,1.52463,1.52488,1.52449,1.52468,995600001.0
2007-01-08 07:00:00,1.52483,1.52493,1.52456,1.52481,1309600006.0
2007-01-08 07:05:00,1.52495,1.52495,1.52445,1.52457,1056300005.0
2007-01-08 07:10:00,1.52472,1.52505,1.52463,1.52489,1839000002.0
2007-01-08 07:15:00,1.52511,1.52523,1.52481,1.52506,1470400001.0
2007-01-08 07:20:00,1.52515,1.5253,1.5248,1.52492,1698900003.0
2007-01-08 07:25:00,1.52496,1.52535,1.52484,1.52489,1295400005.0
2007-01-08 07:30:00,1.52491,1.52583,1.52479,1.52573,1900500003.0
2007-01-08 07:35:00,1.52555,1.52595,1.52532,1.52561,1310100003.0
2007-01-08 07:40:00,1.52564,1.52595,1.52537,1.52541,1916100004.0
2007-01-08 07:45:00,1.52555,1.52577,1.52527,1.52551,2824500005.0
2007-01-08 07:50:00,1.52562,1.52589,1.5253,1.52561,2590000007.0
2007-01-08 07:55:00,1.52556,1.52583,1.52542,1.5257,2810800008.0
2007-01-08 08:00:00,1.52594,1.52622,1.52569,1.52601,2035200005.0
2007-01-08 08:05:00,1.52598,1.52598,1.52536,1.52551,2398400004.0
2007-01-08 08:10:00,1.5255,1.52576,1.52531,1.52551,1474800004.0
2007-01-08 08:15:00,1.52548,1.52597,1.52544,1.52592,1264000001.0
2007-01-08 08:20:00,1.52592,1.52642,1.52575,1.52585,1869700005.0
2007-01-08 08:25:00,1.52593,1.52641,1.52546,1.5263,2243300004.0
2007-01-08 08:30:00,1.52635,1.5266,1.5261,1.52618,1880700004.0
2007-01-08 08:35:00,1.52627,1.52673,1.52615,1.52627,2108600004.0
2007-01-08 08:40:00,1.52607,1.52674,1.52607,1.52624,2009200002.0
2007-01-08 08:45:00,1.52622,1.52636,1.52545,1.52568,2610800005.0
2007-01-08 08:50:00,1.52601,1.52612,1.52551,1.52605,2674300001.0
2007-01-08 08:55:00,1.52615,1.52698,1.52592,1.52667,2541400008.0
2007-01-08 09:00:00,1.52655,1.52655,1.52573,1.52629,2849300005.0
2007-01-08 09:05:00,1.52605,1.52625,1.52564,1.52585,2020200006.0
2007-01-08 09:10:00,1.52576,1.52653,1.52563,1.52605,2277900007.0
2007-01-08 09:15:00,1.52591,1.52656,1.52561,1.52638,2230800005.0
2007-01-08 09:20:00,1.52655,1.5271,1.5263,1.5263,1552700001.0
2007-01-08 09:25:00,1.52624,1.52676,1.52592,1.52662,2305800004.0
2007-01-08 09:30:00,1.52669,1.52703,1.52599,1.52619,2122000006.0
2007-01-08 09:35:00,1.52616,1.52631,1.52519,1.52572,1866000002.0
2007-01-08 09:40:00,1.52575,1.52622,1.52489,1.52584,2170600004.0
2007-01-08 09:45:00,1.52608,1.52688,1.52595,1.52661,2174100004.0
2007-01-08 09:50:00,1.52648,1.52684,1.52633,1.52635,2415700008.0
2007-01-08 09:55:00,1.52616,1.52638,1.52553,1.52584,3119300009.0
2007-01-08 10:00:00,1.52538,1.52569,1.52492,1.52557,2397000004.0
2007-01-08 10:05:00,1.52536,1.52559,1.52469,1.52485,2625500013.0
2007-01-08 10:10:00,1.52465,1.52492,1.52442,1.52466,2352000005.0
2007-01-08 10:15:00,1.52475,1.52503,1.52439,1.52503,1919700003.0
2007-01-08 10:20:00,1.52497,1.52522,1.52471,1.52498,2203000005.0
2007-01-08 10:25:00,1.52505,1.52545,1.52484,1.52522,2649600003.0
2007-01-08 10:30:00,1.52516,1.52607,1.52504,1.52594,2619900005.0
2007-01-08 10:35:00,1.52595,1.52638,1.52573,1.52596,2382400004.0
2007-01-08 10:40:00,1.52579,1.52608,1.52533,1.52553,2382800004.0
2007-01-08 10:45:00,1.52564,1.52589,1.52536,1.52557,2106100001.0
2007-01-08 10:50:00,1.52568,1.5271,1.52555,1.52701,2051500006.0
2007-01-08 10:55:00,1.52714,1.52726,1.52615,1.52625,2482900005.0
2007-01-08 11:00:00,1.52636,1.52664,1.52597,1.5262,2451100004.0
2007-01-08 11:05:00,1.52616,1.52659,1.52614,1.5263,2256700010.0
2007-01-08 11:10:00,1.52631,1.5264,1.52579,1.52589,2431000006.0
2007-01-08 11:15:00,1.5259,1.52617,1.52566,1.52572,2126400002.0
2007-01-08 11:20:00,1.52569,1.52633,1.52555,1.52586,2819100007.0
2007-01-08 11:25:00,1.5261,1.52628,1.52581,1.52591,2414300006.0
2007-01-08 11:30:00,1.52596,1.52632,1.52565,1.5261,2576700005.0
2007-01-08 11:35:00,1.52621,1.52641,1.52594,1.52607,2711000001.0
2007-01-08 11:40:00,1.5262,1.52671,1.52586,1.52617,3320700014.0
2007-01-08 11:45:00,1.52625,1.52658,1.52599,1.52621,2404100004.0
2007-01-08 11:50:00,1.52622,1.5268,1.52579,1.52606,1278500003.0
2007-01-08 11:55:00,1.52621,1.52654,1.52593,1.52622,2310300003.0
2007-01-08 12:00:00,1.52643,1.5267,1.5263,1.52644,2136800003.0
2007-01-08 12:05:00,1.52653,1.52696,1.52623,1.52677,2074000002.0
2007-01-08 12:10:00,1.52676,1.52823,1.5265,1.52823,1889200000.0
2007-01-08 12:15:00,1.52811,1.52811,1.52722,1.5275,1738900005.0
2007-01-08 12:20:00,1.52754,1.52776,1.52727,1.52732,2125800007.0
2007-01-08 12:25:00,1.5275,1.52835,1.52738,1.52818,2488900004.0
2007-01-08 12:30:00,1.52817,1.52875,1.52783,1.52845,2585800006.0
2007-01-08 12:35:00,1.52858,1.52877,1.52818,1.52852,2758000009.0
2007-01-08 12:40:00,1.5285,1.52863,1.52807,1.52829,2018100005.0
2007-01-08 12:45:00,1.5283,1.529,1.52794,1.52869,2274600004.0
2007-01-08 12:50:00,1.52868,1.5288,1.52801,1.52838,1943200003.0
2007-01-08 12:55:00,1.5284,1.52912,1.52822,1.52879,2533500006.0
2007-01-08 13:00:00,1.52877,1.52894,1.52843,1.52864,1627300004.0
2007-01-08 13:05:00,1.52868,1.52896,1.52856,1.52864,1303700003.0
2007-01-08 13:10:00,1.5288,1.52891,1.52846,1.52873,1550200002.0
2007-01-08 13:15:00,1.52858,1.52868,1.52741,1.52773,1256700001.0
2007-01-08 13:20:00,1.52757,1.52825,1.52755,1.52813,1116900002.0
2007-01-08 13:25:00,1.52798,1.52843,1.52791,1.52823,1809300003.0
2007-01-08 13:30:00,1.52802,1.52835,1.52745,1.52804,1989200006.0
2007-01-08 13:35:00,1.52816,1.52853,1.52796,1.52832,1946600005.0
2007-01-08 13:40:00,1.5282,1.52866,1.52783,1.52813,1169600001.0
2007-01-08 13:45:00,1.52818,1.52854,1.5281,1.52829,1934000009.0
2007-01-08 13:50:00,1.52835,1.52843,1.52789,1.52808,1899800003.0
2007-01-08 13:55:00,1.52784,1.52786,1.52737,1.5275,1768200003.0
2007-01-08 14:00:00,1.52732,1.52759,1.52717,1.52733,1934200008.0
2007-01-08 14:05:00,1.52732,1.52758,1.52702,1.52702,1559400002.0
2007-01-08 14:10:00,1.52699,1.52714,1.52644,1.52676,1050100003.0
2007-01-08 14:15:00,1.52677,1.52678,1.52588,1.5261,2130100001.0
2007-01-08 14:20:00,1.52626,1.52676,1.52623,1.52652,1754600003.0
2007-01-08 14:25:00,1.52654,1.52754,1.52645,1.52754,1668000002.0
2007-01-08 14:30:00,1.52769,1.52862,1.52726,1.52825,211100000.0
2007-01-08 14:35:00,1.52831,1.5288,1.52772,1.5287,185600000.0
2007-01-08 14:40:00,1.52869,1.52898,1.52814,1.52853,216600001.0
2007-01-08 14:45:00,1.52839,1.52924,1.52822,1.52924,205900000.0
2007-01-08 14:50:00,1.52944,1.5298,1.5291,1.5291,177800000.0
2007-01-08 14:55:00,1.52951,1.52978,1.52931,1.52964,195000001.0
2007-01-08 15:00:00,1.52951,1.52962,1.5288,1.52899,244200002.0
2007-01-08 15:05:00,1.52871,1.52896,1.52809,1.52836,225400001.0
2007-01-08 15:10:00,1.52814,1.52816,1.5274,1.52771,183600000.0
2007-01-08 15:15:00,1.52804,1.52867,1.52761,1.52853,192800000.0
2007-01-08 15:20:00,1.52829,1.52852,1.52764,1.52827,174600000.0
2007-01-08 15:25:00,1.5282,1.52867,1.52796,1.52826,172800000.0
2007-01-08 15:30:00,1.52818,1.52843,1.5276,1.5276,233300001.0
2007-01-08 15:35:00,1.52763,1.52789,1.52665,1.52785,202500000.0
2007-01-08 15:40:00,1.52792,1.52845,1.5276,1.52831,159800000.0
2007-01-08 15:45:00,1.52822,1.52844,1.5279,1.5284,217500001.0
2007-01-08 15:50:00,1.5282,1.52839,1.52774,1.52785,180700000.0
2007-01-08 15:55:00,1.52809,1.52809,1.52644,1.52676,171700000.0
2007-01-08 16:00:00,1.52631,1.52734,1.52559,1.52705,205300000.0
2007-01-08 16:05:00,1.52708,1.5285,1.52708,1.52797,212600000.0
2007-01-08 16:10:00,1.52815,1.52883,1.52765,1.52883,223500001.0
2007-01-08 16:15:00,1.52864,1.52912,1.52834,1.52876,187800000.0
2007-01-08 16:20:00,1.52854,1.52928,1.52842,1.52928,226900000.0
2007-01-08 16:25:00,1.52937,1.53038,1.52882,1.52993,190400000.0
2007-01-08 16:30:00,1.52998,1.52998,1.52939,1.5297,225800000.0
2007-01-08 16:35:00,1.52977,1.5302,1.52936,1.5302,214800001.0
2007-01-08 16:40:00,1.52998,1.53094,1.5298,1.53094,210100002.0
2007-01-08 16:45:00,1.53056,1.5309,1.53032,1.53051,194900000.0
2007-01-08 16:50:00,1.53053,1.53066,1.53011,1.53038,208300001.0
2007-01-08 16:55:00,1.53061,1.53197,1.53034,1.5314,169000000.0
2007-01-08 17:00:00,1.53077,1.53244,1.53077,1.53222,223700001.0
2007-01-08 17:05:00,1.53199,1.53249,1.53115,1.53136,226900001.0
2007-01-08 17:10:00,1.5312,1.53149,1.53076,1.53126,177400000.0
2007-01-08 17:15:00,1.53157,1.53159,1.53071,1.53094,208600000.0
2007-01-08 17:20:00,1.53116,1.53172,1.53116,1.53125,218700003.0
2007-01-08 17:25:00,1.53114,1.53155,1.53106,1.53134,195600000.0
2007-01-08 17:30:00,1.53121,1.53193,1.53083,1.53181,205300000.0
2007-01-08 17:35:00,1.53209,1.53227,1.53137,1.53201,184300001.0
2007-01-08 17:40:00,1.53168,1.53193,1.53131,1.53131,180000000.0
2007-01-08 17:45:00,1.53135,1.53138,1.53073,1.53117,215200000.0
2007-01-08 17:50:00,1.53129,1.53162,1.53078,1.53115,156600000.0
2007-01-08 17:55:00,1.53117,1.53129,1.53034,1.53067,215300000.0
2007-01-08 18:00:00,1.53106,1.53106,1.53056,1.53084,260200002.0
2007-01-08 18:05:00,1.53092,1.53131,1.53064,1.53074,212100000.0
2007-01-08 18:10:00,1.53083,1.53122,1.53027,1.53089,187200000.0
2007-01-08 18:15:00,1.53047,1.53101,1.53037,1.53077,182700000.0
2007-01-08 18:20:00,1.53074,1.5309,1.53008,1.53057,192600000.0
2007-01-08 18:25:00,1.53094,1.53125,1.53037,1.5309,174100000.0
2007-01-08 18:30:00,1.53107,1.53147,1.53084,1.53138,171000000.0
2007-01-08 18:35:00,1.53143,1.53212,1.53125,1.53199,221400000.0
2007-01-08 18:40:00,1.53186,1.53211,1.53144,1.53199,172600000.0
2007-01-08 18:45:00,1.53212,1.53441,1.53174,1.53339,155600001.0
2007-01-08 18:50:00,1.53365,1.53407,1.53334,1.5339,228300001.0
2007-01-08 18:55:00,1.53369,1.53402,1.53265,1.53319,191400002.0
2007-01-08 19:00:00,1.53337,1.53411,1.53267,1.53384,200000000.0
2007-01-08 19:05:00,1.53368,1.53368,1.53311,1.53328,205900000.0
2007-01-08 19:10:00,1.53345,1.5335,1.53244,1.53271,201600000.0
2007-01-08 19:15:00,1.53255,1.5327,1.53203,1.5324,199700000.0
2007-01-08 19:20:00,1.53237,1.53247,1.53172,1.53193,221400002.0
2007-01-08 19:25:00,1.53187,1.53189,1.53094,1.5314,157200001.0
2007-01-08 19:30:00,1.53148,1.53148,1.5307,1.53094,239500000.0
2007-01-08 19:35:00,1.53086,1.53099,1.53045,1.53094,166900000.0
2007-01-08 19:40:00,1.53092,1.53121,1.53056,1.53113,200400001.0
2007-01-08 19:45:00,1.53061,1.53061,1.52945,1.52986,174900000.0
2007-01-08 19:50:00,1.53021,1.53021,1.52911,1.52946,183100000.0
2007-01-08 19:55:00,1.52936,1.53045,1.52936,1.53026,181800002.0
2007-01-08 20:00:00,1.53034,1.53166,1.53034,1.53122,193400000.0
2007-01-08 20:05:00,1.53113,1.53142,1.53075,1.53106,175700001.0
2007-01-08 20:10:00,1.53057,1.5312,1.53045,1.53097,187900000.0
2007-01-08 20:15:00,1.53104,1.53202,1.53089,1.53187,197600000.0
2007-01-08 20:20:00,1.53194,1.53206,1.5316,1.53194,166200000.0
2007-01-08 20:25:00,1.53211,1.53215,1.53149,1.53198,236600002.0
2007-01-08 20:30:00,1.53206,1.53209,1.53127,1.53172,217500001.0
2007-01-08 20:35:00,1.53164,1.53191,1.53142,1.53151,285400000.0
2007-01-08 20:40:00,1.53165,1.53214,1.53158,1.53192,225100000.0
2007-01-08 20:45:00,1.53176,1.53262,1.53176,1.53262,186400000.0
2007-01-08 20:50:00,1.5325,1.53261,1.53213,1.53251,180200000.0
2007-01-08 20:55:00,1.53251,1.53288,1.53173,1.53175,148600000.0
2007-01-08 21:00:00,1.53168,1.53215,1.53105,1.53113,175200000.0
2007-01-08 21:05:00,1.53085,1.5312,1.52995,1.53056,190200001.0
2007-01-08 21:10:00,1.53068,1.53089,1.53006,1.53068,196100001.0
2007-01-08 21:15:00,1.53066,1.531,1.53006,1.53061,184200000.0
2007-01-08 21:20:00,1.53063,1.5308,1.52983,1.52987,254700000.0
2007-01-08 21:25:00,1.52989,1.5302,1.52967,1.53006,176500000.0
2007-01-08 21:30:00,1.53006,1.53032,1.5298,1.53024,201600002.0
2007-01-08 21:35:00,1.53023,1.53064,1.52992,1.53036,176300000.0
2007-01-08 21:40:00,1.53009,1.53034,1.52973,1.53009,172300000.0
2007-01-08 21:45:00,1.53014,1.53039,1.53,1.53012,183400000.0
2007-01-08 21:50:00,1.5302,1.5314,1.52987,1.5307,240200000.0
2007-01-08 21:55:00,1.53051,1.53069,1.52996,1.52996,199800000.0
2007-01-08 22:00:00,1.53017,1.53028,1.52972,1.52992,231200000.0
2007-01-08 22:05:00,1.53006,1.53014,1.5295,1.52974,175000000.0
2007-01-08 22:10:00,1.5298,1.52994,1.5296,1.52962,261800001.0
2007-01-08 22:15:00,1.52988,1.53019,1.52961,1.53002,170800000.0
2007-01-08 22:20:00,1.53008,1.53026,1.52964,1.52974,181300000.0
2007-01-08 22:25:00,1.52962,1.52975,1.52925,1.52948,167800000.0
2007-01-08 22:30:00,1.52943,1.52946,1.52841,1.52928,227200000.0
2007-01-08 22:35:00,1.5294,1.52952,1.52883,1.52901,208700000.0
2007-01-08 22:40:00,1.52902,1.52933,1.5287,1.5291,182900000.0
2007-01-08 22:45:00,1.52916,1.52968,1.52904,1.52937,153200000.0
2007-01-08 22:50:00,1.52941,1.52978,1.52915,1.52952,197100001.0
2007-01-08 22:55:00,1.52974,1.53015,1.52961,1.52998,193100001.0
2007-01-08 23:00:00,1.53002,1.53043,1.52997,1.53022,176900000.0
2007-01-08 23:05:00,1.53015,1.53044,1.52986,1.53023,205100000.0
2007-01-08 23:10:00,1.53016,1.53087,1.52998,1.5307,192000001.0
2007-01-08 23:15:00,1.53037,1.53057,1.52987,1.53032,194100000.0
2007-01-08 23:20:00,1.5306,1.53076,1.53002,1.53047,198400000.0
2007-01-08 23:25:00,1.53062,1.53066,1.52988,1.53024,210700001.0
2007-01-08 23:30:00,1.53016,1.53064,1.53016,1.5304,164900000.0
2007-01-08 23:35:00,1.53055,1.53055,1.53024,1.53032,158300000.0
2007-01-08 23:40:00,1.5306,1.53066,1.53,1.53045,253100000.0
2007-01-08 23:45:00,1.53047,1.53062,1.52972,1.52994,248000002.0
2007-01-08 23:50:00,1.52977,1.53049,1.52944,1.52944,195600001.0
2007-01-08 23:55:00,1.52984,1.53005,1.52955,1.52965,175200000.0
2007-01-09 00:00:00,1.52973,1.53027,1.52925,1.53027,210700000.0
2007-01-09 00:05:00,1.52995,1.52995,1.52923,1.52942,155500000.0
2007-01-09 00:10:00,1.52958,1.52984,1.52932,1.52969,156400000.0
2007-01-09 00:15:00,1.52952,1.5301,1.52939,1.5301,164200000.0
2007-01-09 00:20:00,1.53006,1.53006,1.5294,1.52987,187500000.0
2007-01-09 00:25:00,1.52977,1.53019,1.5296,1.53003,244900001.0
2007-01-09 00:30:00,1.52976,1.53015,1.52926,1.52926,196000000.0
2007-01-09 00:35:00,1.52958,1.52959,1.52896,1.52908,200100000.0
2007-01-09 00:40:00,1.52898,1.52953,1.52886,1.52953,174900000.0
2007-01-09 00:45:00,1.52951,1.52959,1.52893,1.5291,241700002.0
2007-01-09 00:50:00,1.52909,1.52951,1.52898,1.52951,218300000.0
2007-01-09 00:55:00,1.52957,1.52959,1.52915,1.52954,213400001.0
2007-01-09 01:00:00,1.5295,1.52953,1.52899,1.52914,216400001.0
2007-01-09 01:05:00,1.52916,1.52969,1.52903,1.52969,191800001.0
2007-01-09 01:10:00,1.52972,1.53006,1.52947,1.52991,199300000.0
2007-01-09 01:15:00,1.53001,1.53012,1.5292,1.52955,210800001.0
2007-01-09 01:20:00,1.52975,1.52997,1.52944,1.52986,207300001.0
2007-01-09 01:25:00,1.52975,1.53006,1.52953,1.52987,184000000.0
2007-01-09 01:30:00,1.52998,1.5301,1.52951,1.52994,218700000.0
2007-01-09 01:35:00,1.5298,1.53001,1.52943,1.52999,201500000.0
2007-01-09 01:40:00,1.52999,1.53009,1.52945,1.52973,146600000.0
2007-01-09 01:45:00,1.52965,1.52998,1.52943,1.52987,190100000.0
2007-01-09 01:50:00,1.52982,1.53079,1.52946,1.53079,201500000.0
2007-01-09 01:55:00,1.53065,1.53081,1.53021,1.5305,206400000.0
2007-01-09 02:00:00,1.53027,1.53094,1.53027,1.53042,342100001.0
2007-01-09 02:05:00,1.5305,1.53073,1.52995,1.53071,657000004.0
2007-01-09 02:10:00,1.53032,1.53062,1.52978,1.53018,448800000.0
2007-01-09 02:15:00,1.53013,1.53088,1.52959,1.53057,562500000.0
2007-01-09 02:20:00,1.53061,1.53097,1.53028,1.53061,228000001.0
2007-01-09 02:25:00,1.53048,1.53054,1.52964,1.53019,376200002.0
2007-01-09 02:30:00,1.53008,1.53026,1.52938,1.52992,431800002.0
2007-01-09 02:35:00,1.52991,1.53026,1.52974,1.5301,272000001.0
2007-01-09 02:40:00,1.53017,1.53041,1.52993,1.53041,179700000.0
2007-01-09 02:45:00,1.52997,1.53067,1.52984,1.53021,608000001.0
2007-01-09 02:50:00,1.53042,1.53059,1.52983,1.53001,290900001.0
2007-01-09 02:55:00,1.52991,1.53055,1.5295,1.53044,343800001.0
2007-01-09 03:00:00,1.53063,1.53072,1.53016,1.53026,363100000.0
2007-01-09 03:05:00,1.53016,1.53045,1.52981,1.53023,335500000.0
2007-01-09 03:10:00,1.52986,1.53046,1.52985,1.5301,192600000.0
2007-01-09 03:15:00,1.52974,1.53023,1.52941,1.52995,194900001.0
2007-01-09 03:20:00,1.52936,1.52992,1.52936,1.52957,275700000.0
2007-01-09 03:25:00,1.52999,1.53003,1.52953,1.53002,394900001.0
2007-01-09 03:30:00,1.53008,1.53042,1.52971,1.52978,251800001.0
2007-01-09 03:35:00,1.52983,1.5301,1.52956,1.5297,256100000.0
2007-01-09 03:40:00,1.5296,1.53031,1.52944,1.53011,327100002.0
2007-01-09 03:45:00,1.53011,1.53053,1.5295,1.52951,194200000.0
2007-01-09 03:50:00,1.52971,1.52977,1.52912,1.52925,298600000.0
2007-01-09 03:55:00,1.5297,1.52971,1.52875,1.52943,626700004.0
2007-01-09 04:00:00,1.52927,1.52946,1.52884,1.52902,660300003.0
2007-01-09 04:05:00,1.52898,1.52975,1.52895,1.52959,563800003.0
2007-01-09 04:10:00,1.52931,1.52964,1.52897,1.52941,387300000.0
2007-01-09 04:15:00,1.52932,1.5297,1.52918,1.52931,432700001.0
2007-01-09 04:20:00,1.52918,1.52971,1.52903,1.52914,492900001.0
2007-01-09 04:25:00,1.52909,1.52996,1.52898,1.5297,538800001.0
2007-01-09 04:30:00,1.52913,1.52955,1.529,1.52937,259000001.0
2007-01-09 04:35:00,1.52929,1.52957,1.52868,1.52917,513800003.0
2007-01-09 04:40:00,1.52918,1.52963,1.52889,1.52956,245500000.0
2007-01-09 04:45:00,1.5294,1.52972,1.52905,1.52934,283400001.0
2007-01-09 04:50:00,1.52967,1.52993,1.52925,1.52926,212100000.0
2007-01-09 04:55:00,1.52963,1.52976,1.52925,1.52927,251800001.0
2007-01-09 05:00:00,1.52965,1.52988,1.52949,1.52958,461000000.0
2007-01-09 05:05:00,1.5296,1.52988,1.52923,1.52932,1094600001.0
2007-01-09 05:10:00,1.52939,1.5299,1.52934,1.52974,928800001.0
2007-01-09 05:15:00,1.52997,1.53013,1.52959,1.52983,935200001.0
2007-01-09 05:20:00,1.5299,1.53014,1.52979,1.53004,1238100003.0
2007-01-09 05:25:00,1.53025,1.53061,1.52971,1.53005,1059500001.0
2007-01-09 05:30:00,1.53003,1.53025,1.52972,1.5299,884400001.0
2007-01-09 05:35:00,1.53015,1.53036,1.52998,1.53008,706900000.0
2007-01-09 05:40:00,1.52982,1.53043,1.52971,1.53019,794100001.0
2007-01-09 05:45:00,1.53022,1.53067,1.53008,1.53024,957000002.0
2007-01-09 05:50:00,1.53038,1.53081,1.53003,1.53045,965900003.0
2007-01-09 05:55:00,1.5304,1.53059,1.53025,1.53055,546200001.0
2007-01-09 06:00:00,1.5305,1.53063,1.53035,1.53043,845800001.0
2007-01-09 06:05:00,1.53041,1.53076,1.53007,1.53028,1816200004.0
2007-01-09 06:10:00,1.5304,1.53073,1.53015,1.53025,1729200004.0
2007-01-09 06:15:00,1.53026,1.53071,1.53017,1.53051,951500001.0
2007-01-09 06:20:00,1.53054,1.53062,1.53009,1.53035,1426100004.0
2007-01-09 06:25:00,1.53034,1.5305,1.5301,1.5303,1354900007.0
2007-01-09 06:30:00,1.53025,1.53046,1.52998,1.53018,1044000001.0
2007-01-09 06:35:00,1.53007,1.53026,1.52989,1.52996,566300001.0
2007-01-09 06:40:00,1.52993,1.53001,1.52947,1.52981,1110800002.0
2007-01-09 06:45:00,1.52979,1.53039,1.52965,1.53013,1011600002.0
2007-01-09 06:50:00,1.53015,1.53075,1.52996,1.53034,1080100006.0
2007-01-09 06:55:00,1.5303,1.53053,1.5301,1.5303,949700001.0
2007-01-09 07:00:00,1.53035,1.53048,1.53012,1.5304,1333600004.0
2007-01-09 07:05:00,1.53055,1.53057,1.53007,1.53052,1049100002.0
2007-01-09 07:10:00,1.53068,1.53115,1.52993,1.5301,1906900002.0
2007-01-09 07:15:00,1.53031,1.53076,1.52996,1.53046,1454200001.0
2007-01-09 07:20:00,1.53038,1.53047,1.53005,1.5302,1879200002.0
2007-01-09 07:25:00,1.53028,1.53056,1.53009,1.53018,1257500003.0
2007-01-09 07:30:00,1.53015,1.5306,1.53004,1.53038,1915700004.0
2007-01-09 07:35:00,1.53037,1.53054,1.53008,1.53026,1371300004.0
2007-01-09 07:40:00,1.53022,1.53052,1.52998,1.53032,1842400004.0
2007-01-09 07:45:00,1.53037,1.53048,1.52958,1.52987,2847800000.0
2007-01-09 07:50:00,1.52962,1.53012,1.52956,1.52971,2598700004.0
2007-01-09 07:55:00,1.52964,1.52986,1.52938,1.52943,3010500012.0
2007-01-09 08:00:00,1.52951,1.52973,1.52926,1.52972,1893800001.0
2007-01-09 08:05:00,1.5299,1.5302,1.52979,1.53002,2443200007.0
2007-01-09 08:10:00,1.53021,1.53067,1.53006,1.53039,1381800000.0
2007-01-09 08:15:00,1.53016,1.53046,1.53006,1.53036,1273500002.0
2007-01-09 08:20:00,1.53039,1.5308,1.53018,1.53058,1814300005.0
2007-01-09 08:25:00,1.53062,1.53074,1.53003,1.53012,2274200006.0
2007-01-09 08:30:00,1.52996,1.53025,1.52962,1.52979,1807200004.0
2007-01-09 08:35:00,1.52973,1.53099,1.52962,1.53075,2122200005.0
2007-01-09 08:40:00,1.53076,1.53162,1.53076,1.53158,2094200005.0
2007-01-09 08:45:00,1.53172,1.53204,1.53122,1.53162,2681600007.0
2007-01-09 08:50:00,1.53179,1.53194,1.53098,1.53126,2760200003.0
2007-01-09 08:55:00,1.53133,1.53161,1.53079,1.53103,2382000003.0
2007-01-09 09:00:00,1.53102,1.53125,1.53036,1.53064,2757500008.0
2007-01-09 09:05:00,1.53068,1.53102,1.53032,1.53058,1926100003.0
2007-01-09 09:10:00,1.53051,1.53101,1.53043,1.53086,2212500002.0
2007-01-09 09:15:00,1.53083,1.53102,1.53043,1.53071,2259000005.0
2007-01-09 09:20:00,1.53071,1.53113,1.53062,1.53093,1591900006.0
2007-01-09 09:25:00,1.53112,1.53144,1.53073,1.53086,2318500008.0
2007-01-09 09:30:00,1.53084,1.53123,1.53062,1.53091,2215500006.0
2007-01-09 09:35:00,1.53102,1.53164,1.5309,1.53112,1945900001.0
2007-01-09 09:40:00,1.53102,1.53231,1.53102,1.53199,2191200008.0
2007-01-09 09:45:00,1.53222,1.53268,1.5317,1.53204,2181200005.0
2007-01-09 09:50:00,1.53184,1.53246,1.5316,1.53202,2371800006.0
2007-01-09 09:55:00,1.53188,1.53237,1.53153,1.53189,3014800009.0
2007-01-09 10:00:00,1.53161,1.53241,1.53145,1.53216,2392400010.0
2007-01-09 10:05:00,1.53173,1.53181,1.53076,1.53105,2347900006.0
2007-01-09 10:10:00,1.531,1.53143,1.53088,1.53124,2414800002.0
2007-01-09 10:15:00,1.53134,1.53189,1.53123,1.53176,1840800005.0
2007-01-09 10:20:00,1.53157,1.53173,1.5309,1.53099,2216700007.0
2007-01-09 10:25:00,1.53106,1.53161,1.53085,1.53143,2535500005.0
2007-01-09 10:30:00,1.53175,1.5322,1.53141,1.53185,2760600008.0
2007-01-09 10:35:00,1.53176,1.53278,1.53165,1.53259,2493800006.0
2007-01-09 10:40:00,1.53258,1.53294,1.53226,1.5325,2425700004.0
2007-01-09 10:45:00,1.53265,1.53367,1.53245,1.53331,2297300001.0
2007-01-09 10:50:00,1.53307,1.53355,1.53241,1.53262,2173000004.0
2007-01-09 10:55:00,1.53259,1.5331,1.53234,1.53279,2523100004.0
2007-01-09 11:00:00,1.53302,1.53359,1.53285,1.53304,2462700003.0
2007-01-09 11:05:00,1.53299,1.53328,1.53258,1.53309,2180500004.0
2007-01-09 11:10:00,1.53333,1.53349,1.53282,1.53325,2355900006.0
2007-01-09 11:15:00,1.53313,1.53319,1.53161,1.53161,2088900007.0
2007-01-09 11:20:00,1.53144,1.53152,1.53062,1.53076,2651300010.0
2007-01-09 11:25:00,1.53078,1.53124,1.53058,1.531,2277700003.0
2007-01-09 11:30:00,1.53085,1.53089,1.53035,1.53062,2617200004.0
2007-01-09 11:35:00,1.53076,1.53121,1.53067,1.5307,2624200003.0
2007-01-09 11:40:00,1.53066,1.53126,1.53035,1.53065,3341400009.0
2007-01-09 11:45:00,1.5308,1.53106,1.53057,1.53083,2334900005.0
2007-01-09 11:50:00,1.5309,1.53111,1.53062,1.53071,1308900004.0
2007-01-09 11:55:00,1.53075,1.531,1.52997,1.53017,2494000006.0
2007-01-09 12:00:00,1.5303,1.53112,1.5302,1.53083,2174400006.0
2007-01-09 12:05:00,1.53094,1.53099,1.52995,1.53013,2081300005.0
2007-01-09 12:10:00,1.53023,1.53068,1.53001,1.53068,2019400004.0
2007-01-09 12:15:00,1.53047,1.5306,1.53015,1.53029,1660600004.0
2007-01-09 12:20:00,1.53044,1.53057,1.53003,1.53007,2180300007.0
2007-01-09 12:25:00,1.5303,1.53083,1.53018,1.53044,2547700008.0
2007-01-09 12:30:00,1.53044,1.53118,1.53034,1.5308,2515300003.0
2007-01-09 12:35:00,1.53094,1.5312,1.53064,1.53104,2771200005.0
2007-01-09 12:40:00,1.53096,1.53119,1.53081,1.53117,1940500001.0
2007-01-09 12:45:00,1.53126,1.53143,1.53094,1.53113,2301000006.0
2007-01-09 12:50:00,1.53107,1.53178,1.53075,1.53155,1939100006.0
2007-01-09 12:55:00,1.53157,1.53206,1.53143,1.53178,2326600004.0
2007-01-09 13:00:00,1.53179,1.53225,1.53166,1.53206,1749200006.0
2007-01-09 13:05:00,1.53195,1.53239,1.53169,1.53206,1401700005.0
2007-01-09 13:10:00,1.53215,1.5322,1.53159,1.53163,1541900003.0
2007-01-09 13:15:00,1.53156,1.53158,1.53077,1.53109,1316700002.0
2007-01-09 13:20:00,1.53084,1.53091,1.53036,1.53048,1241100007.0
2007-01-09 13:25:00,1.5304,1.53086,1.53012,1.53056,1636900001.0
2007-01-09 13:30:00,1.5306,1.53077,1.52992,1.52997,2099300007.0
2007-01-09 13:35:00,1.52987,1.53061,1.52951,1.53033,2128900008.0
2007-01-09 13:40:00,1.53024,1.53064,1.53005,1.53039,1248200004.0
2007-01-09 13:45:00,1.53048,1.53074,1.52994,1.53012,1970400006.0
2007-01-09 13:50:00,1.53004,1.53073,1.53004,1.53065,1911700003.0
2007-01-09 13:55:00,1.53063,1.53098,1.53032,1.53094,1671200001.0
2007-01-09 14:00:00,1.53078,1.53102,1.52999,1.53079,1881200003.0
2007-01-09 14:05:00,1.53078,1.5315,1.5305,1.53115,1662200004.0
2007-01-09 14:10:00,1.53112,1.53195,1.53112,1.53174,988000001.0
2007-01-09 14:15:00,1.53174,1.53187,1.53087,1.5312,1949900002.0
2007-01-09 14:20:00,1.53126,1.53149,1.53098,1.53098,1787800001.0
2007-01-09 14:25:00,1.53097,1.53145,1.53094,1.53132,1785800004.0
2007-01-09 14:30:00,1.53134,1.53137,1.53023,1.53091,170400000.0
2007-01-09 14:35:00,1.53105,1.53116,1.53039,1.53114,270000001.0
2007-01-09 14:40:00,1.53119,1.53137,1.53029,1.53131,227900001.0
2007-01-09 14:45:00,1.5311,1.53192,1.53093,1.53172,203400002.0
2007-01-09 14:50:00,1.53171,1.53192,1.53114,1.53118,167800000.0
2007-01-09 14:55:00,1.5314,1.53161,1.53098,1.53146,184700000.0
2007-01-09 15:00:00,1.53148,1.5318,1.53115,1.53162,191800000.0
2007-01-09 15:05:00,1.5315,1.53185,1.53104,1.53157,216400001.0
2007-01-09 15:10:00,1.53155,1.53222,1.53151,1.53198,171300000.0
2007-01-09 15:15:00,1.53199,1.5338,1.53194,1.53319,182600000.0
2007-01-09 15:20:00,1.53326,1.53367,1.53263,1.53273,175400000.0
2007-01-09 15:25:00,1.53273,1.53385,1.53262,1.53341,156400000.0
2007-01-09 15:30:00,1.53344,1.53384,1.53281,1.53314,188200000.0
2007-01-09 15:35:00,1.5332,1.53333,1.53271,1.53277,202300001.0
2007-01-09 15:40:00,1.5329,1.53384,1.53262,1.53371,185300001.0
2007-01-09 15:45:00,1.53357,1.53444,1.53335,1.53429,221000000.0
2007-01-09 15:50:00,1.53424,1.5353,1.53424,1.53458,199200001.0
2007-01-09 15:55:00,1.53469,1.53477,1.53403,1.53404,205700001.0
2007-01-09 16:00:00,1.53385,1.53409,1.5328,1.5331,160700000.0
2007-01-09 16:05:00,1.53304,1.53345,1.53289,1.53314,167800000.0
2007-01-09 16:10:00,1.53335,1.5337,1.53311,1.5337,195200000.0
2007-01-09 16:15:00,1.53356,1.53419,1.53348,1.53365,166800000.0
2007-01-09 16:20:00,1.53339,1.53351,1.53281,1.53316,221500000.0
2007-01-09 16:25:00,1.53328,1.53408,1.53275,1.5339,230800001.0
2007-01-09 16:30:00,1.53398,1.53416,1.53302,1.53304,241700000.0
2007-01-09 16:35:00,1.5333,1.53355,1.53305,1.53355,239300000.0
2007-01-09 16:40:00,1.53364,1.5339,1.53284,1.53311,222200001.0
2007-01-09 16:45:00,1.5328,1.53297,1.53113,1.53144,171100000.0
2007-01-09 16:50:00,1.53129,1.5316,1.53072,1.53108,211800001.0
2007-01-09 16:55:00,1.5312,1.5314,1.53051,1.53092,189100000.0
2007-01-09 17:00:00,1.53021,1.53104,1.53021,1.53094,219000001.0
2007-01-09 17:05:00,1.53088,1.53215,1.53061,1.53198,189600000.0
2007-01-09 17:10:00,1.53186,1.53261,1.53168,1.53172,177200000.0
2007-01-09 17:15:00,1.53203,1.53233,1.53171,1.53233,170500000.0
2007-01-09 17:20:00,1.53212,1.53217,1.53137,1.53171,246500000.0
2007-01-09 17:25:00,1.53151,1.53202,1.53137,1.53187,251100001.0
2007-01-09 17:30:00,1.53173,1.53219,1.53125,1.53189,174400000.0
2007-01-09 17:35:00,1.53174,1.53202,1.53046,1.53166,191200001.0
2007-01-09 17:40:00,1.53156,1.53175,1.5308,1.53147,176500000.0
2007-01-09 17:45:00,1.53152,1.53214,1.53136,1.53183,199000000.0
2007-01-09 17:50:00,1.53184,1.53247,1.53161,1.53222,192800000.0
2007-01-09 17:55:00,1.53218,1.53247,1.53161,1.53238,243100001.0
2007-01-09 18:00:00,1.5327,1.53298,1.53212,1.53221,214100000.0
2007-01-09 18:05:00,1.53243,1.53252,1.53179,1.532,191300000.0
2007-01-09 18:10:00,1.53203,1.53258,1.53095,1.53155,219200000.0
2007-01-09 18:15:00,1.53134,1.53184,1.53118,1.5315,200300000.0
2007-01-09 18:20:00,1.53155,1.53221,1.53155,1.53182,194900001.0
2007-01-09 18:25:00,1.53207,1.53228,1.53165,1.53186,146000000.0
2007-01-09 18:30:00,1.53201,1.53266,1.53174,1.53251,212000001.0
2007-01-09 18:35:00,1.53267,1.53283,1.53143,1.5316,160600000.0
2007-01-09 18:40:00,1.53161,1.53169,1.53096,1.53125,165200000.0
2007-01-09 18:45:00,1.53153,1.53171,1.53079,1.531,157600002.0
2007-01-09 18:50:00,1.53111,1.53152,1.53054,1.53099,223500001.0
2007-01-09 18:55:00,1.53096,1.53129,1.53058,1.53068,168900000.0
2007-01-09 19:00:00,1.53078,1.53108,1.5303,1.53067,150600000.0
2007-01-09 19:05:00,1.53077,1.53108,1.53051,1.53055,166900000.0
2007-01-09 19:10:00,1.53059,1.53071,1.52995,1.53021,194000001.0
2007-01-09 19:15:00,1.53002,1.53029,1.52938,1.53026,171000000.0
2007-01-09 19:20:00,1.53033,1.53075,1.5299,1.52993,228300000.0
2007-01-09 19:25:00,1.52999,1.53047,1.52969,1.53035,204700001.0
2007-01-09 19:30:00,1.5304,1.5304,1.53,1.53009,200100001.0
2007-01-09 19:35:00,1.53013,1.53041,1.52964,1.52994,173400001.0
2007-01-09 19:40:00,1.52985,1.52995,1.52915,1.52951,173400000.0
2007-01-09 19:45:00,1.52937,1.52937,1.52878,1.52912,185800000.0
2007-01-09 19:50:00,1.5293,1.52939,1.52868,1.52912,217400001.0
2007-01-09 19:55:00,1.5292,1.52962,1.52903,1.52939,161500000.0
2007-01-09 20:00:00,1.52939,1.52968,1.52885,1.529,177800001.0
2007-01-09 20:05:00,1.52904,1.52922,1.52835,1.5292,146400000.0
2007-01-09 20:10:00,1.529,1.52937,1.52849,1.52921,205800000.0
2007-01-09 20:15:00,1.52924,1.52956,1.52843,1.52873,186900000.0
2007-01-09 20:20:00,1.52878,1.5288,1.52824,1.52847,229000003.0
2007-01-09 20:25:00,1.52867,1.52912,1.52826,1.52895,205800001.0
2007-01-09 20:30:00,1.52899,1.52909,1.52839,1.52842,219000000.0
2007-01-09 20:35:00,1.52826,1.52882,1.52811,1.52823,237500002.0
2007-01-09 20:40:00,1.52843,1.52902,1.52825,1.52877,179800000.0
2007-01-09 20:45:00,1.52858,1.5292,1.52847,1.52919,226200001.0
2007-01-09 20:50:00,1.52919,1.52937,1.52869,1.52887,172500000.0
2007-01-09 20:55:00,1.52892,1.52924,1.52867,1.52872,195300001.0
2007-01-09 21:00:00,1.52857,1.52905,1.52829,1.52905,172500000.0
2007-01-09 21:05:00,1.52869,1.52898,1.52826,1.5288,174200001.0
2007-01-09 21:10:00,1.529,1.52963,1.52877,1.52948,217200000.0
2007-01-09 21:15:00,1.52958,1.52978,1.52895,1.52909,200900001.0
2007-01-09 21:20:00,1.52918,1.52974,1.52895,1.52947,178600000.0
2007-01-09 21:25:00,1.52939,1.52968,1.5291,1.52942,183700000.0
2007-01-09 21:30:00,1.52951,1.52974,1.52921,1.52934,174800002.0
2007-01-09 21:35:00,1.52933,1.52958,1.529,1.52917,191100000.0
2007-01-09 21:40:00,1.52899,1.52931,1.52873,1.52898,172800000.0
2007-01-09 21:45:00,1.52904,1.52919,1.52862,1.52866,180400000.0
2007-01-09 21:50:00,1.52873,1.52901,1.52859,1.52875,231100000.0
2007-01-09 21:55:00,1.52873,1.52894,1.52792,1.52792,267400000.0
2007-01-09 22:00:00,1.52805,1.52915,1.52805,1.52878,189700001.0
2007-01-09 22:05:00,1.52885,1.52909,1.5284,1.52894,182500000.0
2007-01-09 22:10:00,1.52913,1.52925,1.52889,1.52897,185600000.0
2007-01-09 22:15:00,1.52891,1.5293,1.52886,1.5292,190300000.0
2007-01-09 22:20:00,1.52917,1.52953,1.52853,1.52878,189300000.0
2007-01-09 22:25:00,1.52869,1.52909,1.52826,1.52853,189600000.0
2007-01-09 22:30:00,1.52847,1.52853,1.52774,1.52823,179600000.0
2007-01-09 22:35:00,1.52849,1.52882,1.52786,1.52862,191500000.0
2007-01-09 22:40:00,1.52865,1.52877,1.52821,1.52849,205300001.0
2007-01-09 22:45:00,1.52841,1.52858,1.52791,1.52842,159400000.0
2007-01-09 22:50:00,1.52844,1.52867,1.52807,1.52843,213600002.0
2007-01-09 22:55:00,1.52863,1.5287,1.52815,1.52855,175600000.0
2007-01-09 23:00:00,1.52856,1.5288,1.52836,1.52874,181700000.0
2007-01-09 23:05:00,1.52859,1.52871,1.52804,1.52853,209900000.0
2007-01-09 23:10:00,1.52848,1.52876,1.52785,1.52876,196700000.0
2007-01-09 23:15:00,1.52873,1.52884,1.52807,1.5288,213500000.0
2007-01-09 23:20:00,1.52895,1.52911,1.52845,1.52884,181000000.0
2007-01-09 23:25:00,1.52896,1.5294,1.5288,1.52931,182300000.0
2007-01-09 23:30:00,1.52924,1.52954,1.52899,1.52922,152600000.0
2007-01-09 23:35:00,1.52946,1.5297,1.52895,1.52895,184800000.0
2007-01-09 23:40:00,1.5292,1.5292,1.52828,1.52891,207800000.0
2007-01-09 23:45:00,1.5288,1.52921,1.52861,1.5289,258400001.0
2007-01-09 23:50:00,1.52906,1.52947,1.52843,1.52843,183400000.0
2007-01-09 23:55:00,1.52894,1.52991,1.52888,1.5296,199400000.0
2007-01-10 00:00:00,1.52957,1.53003,1.52897,1.52949,224600000.0
2007-01-10 00:05:00,1.52952,1.53016,1.52934,1.52977,200500001.0
2007-01-10 00:10:00,1.52993,1.53069,1.52984,1.53038,231400000.0
2007-01-10 00:15:00,1.53014,1.53055,1.53008,1.53043,166500000.0
2007-01-10 00:20:00,1.5305,1.53052,1.52984,1.53024,212500000.0
2007-01-10 00:25:00,1.52999,1.53006,1.52934,1.52959,207000000.0
2007-01-10 00:30:00,1.52947,1.53002,1.52892,1.52892,136200000.0
2007-01-10 00:35:00,1.52909,1.52913,1.52858,1.52871,180900001.0
2007-01-10 00:40:00,1.52873,1.52883,1.52796,1.52817,159500000.0
2007-01-10 00:45:00,1.52819,1.52856,1.52797,1.52844,198600000.0
2007-01-10 00:50:00,1.52845,1.52871,1.52826,1.52866,182200000.0
2007-01-10 00:55:00,1.52859,1.52892,1.52745,1.52812,191000000.0
2007-01-10 01:00:00,1.52819,1.52861,1.52799,1.52839,222000002.0
2007-01-10 01:05:00,1.52841,1.52871,1.52815,1.52853,188000000.0
2007-01-10 01:10:00,1.52852,1.52866,1.52808,1.52825,167600000.0
2007-01-10 01:15:00,1.52828,1.52853,1.52799,1.52834,195500000.0
2007-01-10 01:20:00,1.52837,1.52859,1.52774,1.52832,188000000.0
2007-01-10 01:25:00,1.5284,1.5289,1.52819,1.52868,209100000.0
2007-01-10 01:30:00,1.52875,1.52875,1.52792,1.52834,171500000.0
2007-01-10 01:35:00,1.52833,1.52863,1.52807,1.52842,214200000.0
2007-01-10 01:40:00,1.52828,1.52871,1.52776,1.52839,158300001.0
2007-01-10 01:45:00,1.52837,1.52891,1.52812,1.52858,160000000.0
2007-01-10 01:50:00,1.52862,1.52874,1.5281,1.52841,190200001.0
2007-01-10 01:55:00,1.52843,1.52865,1.52793,1.52823,195300000.0
2007-01-10 02:00:00,1.52797,1.52837,1.52778,1.52797,310100000.0
2007-01-10 02:05:00,1.528,1.52832,1.52741,1.52754,615400001.0
2007-01-10 02:10:00,1.52721,1.52756,1.52679,1.52701,416000001.0
2007-01-10 02:15:00,1.52687,1.52743,1.52551,1.52551,594700001.0
2007-01-10 02:20:00,1.52585,1.52677,1.52555,1.52662,178500000.0
2007-01-10 02:25:00,1.52663,1.52696,1.52543,1.52582,330900000.0
2007-01-10 02:30:00,1.52597,1.52617,1.52554,1.52605,392300000.0
2007-01-10 02:35:00,1.52623,1.52652,1.5259,1.52619,255000001.0
2007-01-10 02:40:00,1.52632,1.52654,1.52596,1.52636,191500000.0
2007-01-10 02:45:00,1.52591,1.5265,1.52537,1.52603,578000000.0
2007-01-10 02:50:00,1.52622,1.52652,1.52555,1.52592,290000001.0
2007-01-10 02:55:00,1.52579,1.52602,1.52529,1.52542,250200001.0
2007-01-10 03:00:00,1.52543,1.52567,1.52413,1.52534,316600001.0
2007-01-10 03:05:00,1.52529,1.52607,1.52512,1.5259,318600000.0
2007-01-10 03:10:00,1.52548,1.52616,1.52522,1.52587,231600000.0
2007-01-10 03:15:00,1.52554,1.5265,1.52554,1.5265,187900002.0
2007-01-10 03:20:00,1.52588,1.52652,1.52588,1.52606,291700000.0
2007-01-10 03:25:00,1.52638,1.52639,1.5258,1.5263,352500001.0
2007-01-10 03:30:00,1.52633,1.52672,1.52558,1.52558,184300000.0
2007-01-10 03:35:00,1.52552,1.52594,1.52513,1.52565,303100000.0
2007-01-10 03:40:00,1.52564,1.52626,1.52562,1.52625,358800000.0
2007-01-10 03:45:00,1.52625,1.52648,1.52541,1.52563,200500001.0
2007-01-10 03:50:00,1.52568,1.52605,1.52531,1.52553,344100002.0
2007-01-10 03:55:00,1.52588,1.52649,1.52559,1.52639,604200003.0
2007-01-10 04:00:00,1.5264,1.5265,1.52569,1.52584,514000001.0
2007-01-10 04:05:00,1.5257,1.52641,1.52555,1.52615,578300002.0
2007-01-10 04:10:00,1.52601,1.52621,1.52497,1.5251,359400000.0
2007-01-10 04:15:00,1.52484,1.52522,1.52456,1.52521,390700000.0
2007-01-10 04:20:00,1.52518,1.52549,1.52475,1.52475,438300000.0
2007-01-10 04:25:00,1.52465,1.52551,1.52452,1.5254,478000000.0
2007-01-10 04:30:00,1.52516,1.52563,1.52514,1.52521,235600000.0
2007-01-10 04:35:00,1.52509,1.52552,1.52477,1.52505,492700000.0
2007-01-10 04:40:00,1.5251,1.52574,1.52485,1.52574,249900000.0
2007-01-10 04:45:00,1.52562,1.52584,1.52517,1.52538,309900001.0
2007-01-10 04:50:00,1.52567,1.52585,1.52497,1.52497,186100000.0
2007-01-10 04:55:00,1.52533,1.52533,1.52449,1.52456,255200002.0
2007-01-10 05:00:00,1.52494,1.52497,1.52443,1.52483,442100002.0
2007-01-10 05:05:00,1.52488,1.52521,1.52462,1.52463,1134400005.0
2007-01-10 05:10:00,1.52468,1.52486,1.52439,1.52445,818600001.0
2007-01-10 05:15:00,1.52467,1.52515,1.52445,1.52474,901700002.0
2007-01-10 05:20:00,1.52477,1.52509,1.52468,1.52483,1140700007.0
2007-01-10 05:25:00,1.52506,1.52536,1.52476,1.52505,1035200003.0
2007-01-10 05:30:00,1.52489,1.52531,1.5247,1.52489,872200000.0
2007-01-10 05:35:00,1.5251,1.52544,1.52493,1.52537,795000000.0
2007-01-10 05:40:00,1.52516,1.52563,1.52507,1.52527,714500000.0
2007-01-10 05:45:00,1.52532,1.52571,1.52527,1.52532,1003300004.0
2007-01-10 05:50:00,1.52551,1.526,1.5252,1.52581,923300003.0
2007-01-10 05:55:00,1.52577,1.52595,1.52552,1.52571,760000002.0
2007-01-10 06:00:00,1.52568,1.52569,1.52537,1.52548,904600002.0
2007-01-10 06:05:00,1.52547,1.52574,1.52528,1.52552,1823100005.0
2007-01-10 06:10:00,1.52563,1.52636,1.52538,1.52598,1824100006.0
2007-01-10 06:15:00,1.52597,1.52642,1.52583,1.52629,893400001.0
2007-01-10 06:20:00,1.52618,1.52637,1.52591,1.52623,1523000005.0
2007-01-10 06:25:00,1.5262,1.52639,1.52603,1.52607,1402100003.0
2007-01-10 06:30:00,1.52603,1.52638,1.52603,1.52623,1113200001.0
2007-01-10 06:35:00,1.52608,1.52671,1.52597,1.5264,590800002.0
2007-01-10 06:40:00,1.52638,1.52655,1.52622,1.52644,1107400001.0
2007-01-10 06:45:00,1.52649,1.52662,1.52617,1.5266,990200002.0
2007-01-10 06:50:00,1.52667,1.52708,1.5263,1.5266,1011300003.0
2007-01-10 06:55:00,1.52668,1.52698,1.5265,1.52678,927100002.0
2007-01-10 07:00:00,1.52689,1.52698,1.52668,1.52681,1273300005.0
2007-01-10 07:05:00,1.52699,1.52699,1.52653,1.52669,955100003.0
2007-01-10 07:10:00,1.5268,1.52686,1.52646,1.52672,1949800006.0
2007-01-10 07:15:00,1.52694,1.52696,1.52632,1.52673,1457400003.0
2007-01-10 07:20:00,1.52667,1.52683,1.52579,1.52587,1832400003.0
2007-01-10 07:25:00,1.52591,1.52679,1.52579,1.52638,1298700004.0
2007-01-10 07:30:00,1.5265,1.52679,1.52625,1.52651,1919100003.0
2007-01-10 07:35:00,1.52657,1.52683,1.52636,1.52683,1123700001.0
2007-01-10 07:40:00,1.52675,1.52734,1.5266,1.52732,1917200005.0
2007-01-10 07:45:00,1.52744,1.52775,1.52696,1.52747,2851900008.0
2007-01-10 07:50:00,1.52754,1.52786,1.52674,1.52685,2539200005.0
2007-01-10 07:55:00,1.52687,1.52708,1.52649,1.52657,2813700008.0
2007-01-10 08:00:00,1.52656,1.52693,1.52619,1.52685,1827700002.0
2007-01-10 08:05:00,1.5269,1.52715,1.52642,1.52658,2292300004.0
2007-01-10 08:10:00,1.52666,1.52674,1.52615,1.5264,1390600001.0
2007-01-10 08:15:00,1.52639,1.52671,1.52629,1.52654,1367600007.0
2007-01-10 08:20:00,1.52648,1.52681,1.52609,1.52657,1798600005.0
2007-01-10 08:25:00,1.52678,1.52692,1.52639,1.52648,2310100006.0
2007-01-10 08:30:00,1.52647,1.52684,1.52624,1.52632,1859500004.0
2007-01-10 08:35:00,1.52631,1.52648,1.52583,1.52593,2078400008.0
2007-01-10 08:40:00,1.52589,1.52637,1.52575,1.52605,2022700004.0
2007-01-10 08:45:00,1.52608,1.52656,1.52586,1.52626,2877400007.0
2007-01-10 08:50:00,1.52639,1.52678,1.52618,1.52651,2838500004.0
2007-01-10 08:55:00,1.5266,1.52686,1.52608,1.52633,2623600007.0
2007-01-10 09:00:00,1.52639,1.52657,1.52576,1.52591,2726500006.0
2007-01-10 09:05:00,1.52576,1.52608,1.52566,1.52608,2034200004.0
2007-01-10 09:10:00,1.52604,1.52658,1.526,1.52621,2250200003.0
2007-01-10 09:15:00,1.52601,1.52671,1.52584,1.52628,2291400004.0
2007-01-10 09:20:00,1.52649,1.5271,1.52634,1.52688,1643100002.0
2007-01-10 09:25:00,1.52682,1.52689,1.52644,1.52681,2330600005.0
2007-01-10 09:30:00,1.5268,1.52731,1.52666,1.52675,2282100006.0
2007-01-10 09:35:00,1.52675,1.52733,1.52675,1.52719,1962000009.0
2007-01-10 09:40:00,1.52711,1.52711,1.52593,1.52684,2181700005.0
2007-01-10 09:45:00,1.5272,1.52778,1.52694,1.52726,2137300002.0
2007-01-10 09:50:00,1.52706,1.52771,1.52695,1.52761,2271400003.0
2007-01-10 09:55:00,1.52761,1.5278,1.52677,1.52714,2994800007.0
2007-01-10 10:00:00,1.52708,1.52832,1.52708,1.52804,2366200006.0
2007-01-10 10:05:00,1.52767,1.52849,1.52767,1.52824,2539400005.0
2007-01-10 10:10:00,1.52807,1.52815,1.52732,1.52769,2229800005.0
2007-01-10 10:15:00,1.52773,1.52773,1.52709,1.52741,1923800003.0
2007-01-10 10:20:00,1.52729,1.52745,1.52658,1.5271,2317300011.0
2007-01-10 10:25:00,1.52705,1.52733,1.52674,1.52702,2515500006.0
2007-01-10 10:30:00,1.52692,1.52706,1.52637,1.52685,2535000009.0
2007-01-10 10:35:00,1.52684,1.52756,1.5263,1.52745,2416400006.0
2007-01-10 10:40:00,1.52726,1.52809,1.52714,1.52782,2339000004.0
2007-01-10 10:45:00,1.52771,1.52803,1.52726,1.52779,2100100002.0
2007-01-10 10:50:00,1.52774,1.52809,1.52718,1.52754,2129600002.0
2007-01-10 10:55:00,1.52764,1.52813,1.52739,1.5277,2598800008.0
2007-01-10 11:00:00,1.52784,1.52818,1.5275,1.52783,2381000009.0
2007-01-10 11:05:00,1.52777,1.52808,1.52754,1.52777,2134200005.0
2007-01-10 11:10:00,1.52783,1.52796,1.52732,1.52774,2538800009.0
2007-01-10 11:15:00,1.52777,1.52789,1.52739,1.52751,2125700003.0
2007-01-10 11:20:00,1.52745,1.52797,1.52729,1.52763,2782700002.0
2007-01-10 11:25:00,1.52765,1.528,1.52742,1.52783,2384300004.0
2007-01-10 11:30:00,1.52773,1.52873,1.52722,1.5285,2617500003.0
2007-01-10 11:35:00,1.52874,1.52883,1.52819,1.5284,2752800005.0
2007-01-10 11:40:00,1.5286,1.52932,1.52842,1.52902,3303300005.0
2007-01-10 11:45:00,1.52926,1.5296,1.52866,1.52866,2509100003.0
2007-01-10 11:50:00,1.52857,1.52877,1.52813,1.52828,1411500006.0
2007-01-10 11:55:00,1.52841,1.5286,1.52796,1.52822,2302900007.0
2007-01-10 12:00:00,1.52822,1.53046,1.52794,1.53007,2059100002.0
2007-01-10 12:05:00,1.53019,1.5312,1.53017,1.53068,2000500005.0
2007-01-10 12:10:00,1.53041,1.53067,1.53006,1.53045,2020200005.0
2007-01-10 12:15:00,1.53035,1.5306,1.53004,1.53015,1838700003.0
2007-01-10 12:20:00,1.53007,1.53052,1.52986,1.52998,2049700003.0
2007-01-10 12:25:00,1.53021,1.53049,1.53005,1.53017,2520500009.0
2007-01-10 12:30:00,1.53033,1.5305,1.52978,1.53021,2464800003.0
2007-01-10 12:35:00,1.5304,1.53075,1.53018,1.53035,2673200008.0
2007-01-10 12:40:00,1.53029,1.53083,1.53005,1.53009,2011200004.0
2007-01-10 12:45:00,1.53016,1.5302,1.52836,1.52898,2299200005.0
2007-01-10 12:50:00,1.5289,1.52899,1.5274,1.52779,2031800009.0
2007-01-10 12:55:00,1.52784,1.52887,1.52765,1.52864,2353100003.0
2007-01-10 13:00:00,1.52857,1.52903,1.52837,1.52877,1599300001.0
2007-01-10 13:05:00,1.52992,1.52992,1.5282,1.5282,1442400002.0
2007-01-10 13:10:00,1.52822,1.52847,1.52788,1.52807,1487800003.0
2007-01-10 13:15:00,1.5279,1.52819,1.52757,1.52781,1326300001.0
2007-01-10 13:20:00,1.52766,1.52801,1.52731,1.52755,1156500007.0
2007-01-10 13:25:00,1.52756,1.52808,1.5275,1.52791,1735400003.0
2007-01-10 13:30:00,1.52803,1.52834,1.5277,1.52781,2018200006.0
2007-01-10 13:35:00,1.52781,1.52803,1.5276,1.52774,1872800003.0
2007-01-10 13:40:00,1.52762,1.52819,1.52759,1.52812,1206900001.0
2007-01-10 13:45:00,1.52797,1.52919,1.52783,1.52905,1790300003.0
2007-01-10 13:50:00,1.52919,1.52939,1.52892,1.52924,1967500006.0
2007-01-10 13:55:00,1.52908,1.52914,1.52818,1.52879,1667000002.0
2007-01-10 14:00:00,1.52865,1.52889,1.52833,1.52845,1819800002.0
2007-01-10 14:05:00,1.5285,1.52867,1.52798,1.52856,1549900001.0
2007-01-10 14:10:00,1.52871,1.52896,1.5282,1.52876,1079000001.0
2007-01-10 14:15:00,1.52881,1.52916,1.5284,1.52883,1975900003.0
2007-01-10 14:20:00,1.52886,1.5293,1.52843,1.52864,1756700003.0
2007-01-10 14:25:00,1.52878,1.5294,1.5285,1.5294,1587200002.0
2007-01-10 14:30:00,1.52929,1.5295,1.52868,1.52934,163400000.0
2007-01-10 14:35:00,1.52967,1.53005,1.52912,1.5295,194400000.0
2007-01-10 14:40:00,1.52966,1.53004,1.5293,1.52986,230500000.0
2007-01-10 14:45:00,1.52965,1.52979,1.52915,1.52958,203100001.0
2007-01-10 14:50:00,1.52948,1.52969,1.52868,1.5287,173900001.0
2007-01-10 14:55:00,1.52899,1.52963,1.52881,1.52935,218700001.0
2007-01-10 15:00:00,1.52939,1.52945,1.52879,1.5293,246500001.0
2007-01-10 15:05:00,1.52942,1.52951,1.52901,1.52921,214300000.0
2007-01-10 15:10:00,1.52914,1.52936,1.52906,1.52936,168400000.0
2007-01-10 15:15:00,1.52971,1.52994,1.52922,1.52961,167200001.0
2007-01-10 15:20:00,1.52956,1.53042,1.52956,1.53041,142500001.0
2007-01-10 15:25:00,1.53039,1.53097,1.52931,1.52931,203800001.0
2007-01-10 15:30:00,1.52899,1.52909,1.52764,1.52767,206500000.0
2007-01-10 15:35:00,1.52762,1.52825,1.5272,1.52758,201300001.0
2007-01-10 15:40:00,1.5278,1.52843,1.52767,1.52787,153600000.0
2007-01-10 15:45:00,1.52786,1.52825,1.52757,1.52794,210600000.0
2007-01-10 15:50:00,1.5278,1.52858,1.52779,1.52789,198100002.0
2007-01-10 15:55:00,1.52817,1.52831,1.52773,1.52787,220200002.0
2007-01-10 16:00:00,1.52824,1.5289,1.52803,1.52873,212000000.0
2007-01-10 16:05:00,1.52862,1.529,1.52848,1.5287,197200001.0
2007-01-10 16:10:00,1.52854,1.52926,1.52835,1.52926,182600000.0
2007-01-10 16:15:00,1.52905,1.52943,1.52887,1.5291,140400000.0
2007-01-10 16:20:00,1.52906,1.52962,1.52878,1.52919,202100000.0
2007-01-10 16:25:00,1.52909,1.52948,1.52853,1.52881,189600000.0
2007-01-10 16:30:00,1.52873,1.52924,1.5284,1.52887,233500001.0
2007-01-10 16:35:00,1.52896,1.52956,1.5285,1.52862,202600001.0
2007-01-10 16:40:00,1.5285,1.52874,1.52798,1.52819,226100000.0
2007-01-10 16:45:00,1.5278,1.52796,1.52724,1.52784,188700000.0
2007-01-10 16:50:00,1.52777,1.52783,1.52714,1.52743,227400001.0
2007-01-10 16:55:00,1.52749,1.52763,1.52706,1.52755,173200001.0
2007-01-10 17:00:00,1.52706,1.52779,1.52702,1.52745,229600000.0
2007-01-10 17:05:00,1.52729,1.52736,1.52577,1.52633,182000000.0
2007-01-10 17:10:00,1.5261,1.52699,1.52503,1.52524,165200000.0
2007-01-10 17:15:00,1.5252,1.52531,1.52365,1.52394,207300001.0
2007-01-10 17:20:00,1.52369,1.52409,1.52312,1.52409,205200000.0
2007-01-10 17:25:00,1.52402,1.5243,1.523,1.52332,221900000.0
2007-01-10 17:30:00,1.52349,1.52445,1.52303,1.52418,187300000.0
2007-01-10 17:35:00,1.52434,1.52472,1.52363,1.52427,204700000.0
2007-01-10 17:40:00,1.52412,1.52444,1.52325,1.52397,201300001.0
2007-01-10 17:45:00,1.52422,1.52453,1.52367,1.52393,192700000.0
2007-01-10 17:50:00,1.52409,1.52427,1.5234,1.52376,196700001.0
2007-01-10 17:55:00,1.52363,1.52399,1.523,1.52375,262300000.0
2007-01-10 18:00:00,1.52396,1.52487,1.52355,1.52465,203000000.0
2007-01-10 18:05:00,1.52461,1.52507,1.52443,1.52474,230700001.0
2007-01-10 18:10:00,1.52463,1.52525,1.52447,1.52497,165400000.0
2007-01-10 18:15:00,1.5249,1.52528,1.52464,1.52514,178300000.0
2007-01-10 18:20:00,1.52516,1.52562,1.52493,1.52514,212200001.0
2007-01-10 18:25:00,1.52544,1.52568,1.52489,1.52553,179800001.0
2007-01-10 18:30:00,1.52563,1.52563,1.5247,1.52484,192000000.0
2007-01-10 18:35:00,1.52469,1.52492,1.52401,1.52425,151800000.0
2007-01-10 18:40:00,1.52442,1.5246,1.52376,1.52397,182400001.0
2007-01-10 18:45:00,1.5243,1.52436,1.52376,1.52398,161100001.0
2007-01-10 18:50:00,1.52402,1.52402,1.52288,1.52313,220900000.0
2007-01-10 18:55:00,1.52291,1.52317,1.52225,1.52272,232500002.0
2007-01-10 19:00:00,1.52283,1.52283,1.52179,1.52203,228400001.0
2007-01-10 19:05:00,1.52212,1.52236,1.52185,1.52198,213400000.0
2007-01-10 19:10:00,1.52202,1.52202,1.52151,1.52198,184800000.0
2007-01-10 19:15:00,1.52195,1.52201,1.52093,1.52122,197400001.0
2007-01-10 19:20:00,1.52133,1.52162,1.52092,1.52127,194500000.0
2007-01-10 19:25:00,1.52134,1.52149,1.52074,1.52118,157800001.0
2007-01-10 19:30:00,1.52116,1.5216,1.52105,1.52154,205600001.0
2007-01-10 19:35:00,1.52159,1.52169,1.52076,1.52102,196500000.0
2007-01-10 19:40:00,1.52098,1.52164,1.52097,1.52135,207600000.0
2007-01-10 19:45:00,1.52129,1.52192,1.52095,1.52152,175600000.0
2007-01-10 19:50:00,1.52175,1.52218,1.52152,1.52177,213400001.0
2007-01-10 19:55:00,1.52166,1.52181,1.52094,1.5213,148000000.0
2007-01-10 20:00:00,1.52145,1.52181,1.52083,1.52107,176900000.0
2007-01-10 20:05:00,1.52104,1.52144,1.52072,1.52108,171800000.0
2007-01-10 20:10:00,1.52081,1.52133,1.5204,1.52104,161000000.0
2007-01-10 20:15:00,1.52105,1.52146,1.52081,1.52129,226500000.0
2007-01-10 20:20:00,1.52132,1.52136,1.52063,1.52063,163200000.0
2007-01-10 20:25:00,1.52085,1.52112,1.52046,1.52105,219500001.0
2007-01-10 20:30:00,1.52111,1.52141,1.52058,1.52066,213000000.0
2007-01-10 20:35:00,1.5207,1.52114,1.52051,1.52087,248600000.0
2007-01-10 20:40:00,1.52099,1.52124,1.52071,1.52111,242900000.0
2007-01-10 20:45:00,1.52104,1.52167,1.52071,1.52096,243600000.0
2007-01-10 20:50:00,1.52089,1.52089,1.52027,1.52064,205600000.0
2007-01-10 20:55:00,1.52074,1.52103,1.52055,1.52101,200400001.0
2007-01-10 21:00:00,1.52094,1.5215,1.52044,1.5215,203900000.0
2007-01-10 21:05:00,1.5213,1.52158,1.52105,1.52146,219100000.0
2007-01-10 21:10:00,1.52154,1.52188,1.52117,1.52164,229800002.0
2007-01-10 21:15:00,1.52154,1.5219,1.52076,1.52111,171100000.0
2007-01-10 21:20:00,1.52116,1.52177,1.52087,1.5215,232000000.0
2007-01-10 21:25:00,1.5216,1.52176,1.52122,1.52158,155100000.0
2007-01-10 21:30:00,1.52165,1.52206,1.52149,1.52187,215800002.0
2007-01-10 21:35:00,1.52185,1.52199,1.52141,1.52151,228300004.0
2007-01-10 21:40:00,1.52133,1.52191,1.52133,1.52175,159700000.0
2007-01-10 21:45:00,1.52191,1.52202,1.52149,1.5218,176600000.0
2007-01-10 21:50:00,1.52164,1.52164,1.521,1.52151,203300000.0
2007-01-10 21:55:00,1.5214,1.52152,1.52051,1.52058,214000001.0
2007-01-10 22:00:00,1.52075,1.52116,1.52059,1.52093,221800000.0
2007-01-10 22:05:00,1.52094,1.52094,1.52037,1.52061,194200000.0
2007-01-10 22:10:00,1.52082,1.52127,1.52061,1.52111,239000000.0
2007-01-10 22:15:00,1.52136,1.52149,1.52106,1.52116,180300001.0
2007-01-10 22:20:00,1.52141,1.52148,1.52096,1.52134,206100000.0
2007-01-10 22:25:00,1.52107,1.52144,1.52093,1.5213,174800000.0
2007-01-10 22:30:00,1.52134,1.52155,1.5208,1.52124,204800000.0
2007-01-10 22:35:00,1.52135,1.52162,1.52071,1.52147,206200001.0
2007-01-10 22:40:00,1.52156,1.52159,1.5212,1.52151,191300001.0
2007-01-10 22:45:00,1.52149,1.52171,1.52116,1.52139,142700000.0
2007-01-10 22:50:00,1.52142,1.5218,1.52127,1.52156,192400001.0
2007-01-10 22:55:00,1.52172,1.52189,1.52145,1.5217,196900001.0
2007-01-10 23:00:00,1.5217,1.52177,1.52088,1.52089,182100000.0
2007-01-10 23:05:00,1.52075,1.52121,1.52065,1.52098,182500000.0
2007-01-10 23:10:00,1.52092,1.52134,1.52058,1.52101,168700000.0
2007-01-10 23:15:00,1.52096,1.52113,1.52027,1.52041,197300001.0
2007-01-10 23:20:00,1.52033,1.52033,1.51977,1.5201,180500000.0
2007-01-10 23:25:00,1.52023,1.52073,1.51999,1.52042,208100000.0
2007-01-10 23:30:00,1.52017,1.52059,1.51949,1.51949,206900000.0
2007-01-10 23:35:00,1.51985,1.52003,1.51869,1.51882,191100000.0
2007-01-10 23:40:00,1.51932,1.5194,1.51865,1.51939,206700000.0
2007-01-10 23:45:00,1.51921,1.51949,1.51883,1.51898,196100000.0
2007-01-10 23:50:00,1.519,1.51921,1.51776,1.51776,213500001.0
2007-01-10 23:55:00,1.51826,1.51874,1.51789,1.51855,183700001.0
2007-01-11 00:00:00,1.51868,1.51888,1.51794,1.51887,211100001.0
2007-01-11 00:05:00,1.51893,1.51893,1.51795,1.51814,198400000.0
2007-01-11 00:10:00,1.51825,1.5184,1.5179,1.51824,190300001.0
2007-01-11 00:15:00,1.51796,1.51843,1.51796,1.51835,202200002.0
2007-01-11 00:20:00,1.51828,1.51872,1.51791,1.51872,227500000.0
2007-01-11 00:25:00,1.51868,1.51897,1.51825,1.51835,226400001.0
2007-01-11 00:30:00,1.51815,1.51856,1.51781,1.51781,179800001.0
2007-01-11 00:35:00,1.51817,1.51831,1.51792,1.51814,172500002.0
2007-01-11 00:40:00,1.51822,1.51868,1.51796,1.51868,205400001.0
2007-01-11 00:45:00,1.5187,1.51871,1.51788,1.51808,244500001.0
2007-01-11 00:50:00,1.51803,1.51863,1.51796,1.51849,181700000.0
2007-01-11 00:55:00,1.51848,1.51884,1.51833,1.51864,167000000.0
2007-01-11 01:00:00,1.51868,1.51888,1.51825,1.51863,219000000.0
2007-01-11 01:05:00,1.51867,1.51878,1.51827,1.51855,270000001.0
2007-01-11 01:10:00,1.51834,1.51867,1.51812,1.51833,223600001.0
2007-01-11 01:15:00,1.51831,1.51863,1.51801,1.51847,192800000.0
2007-01-11 01:20:00,1.51852,1.51865,1.5179,1.51825,185500000.0
2007-01-11 01:25:00,1.51846,1.51879,1.51814,1.51858,168300000.0
2007-01-11 01:30:00,1.51875,1.51907,1.51841,1.51893,165600001.0
2007-01-11 01:35:00,1.51886,1.51895,1.51845,1.51866,219500001.0
2007-01-11 01:40:00,1.51855,1.5189,1.51821,1.51869,198400001.0
2007-01-11 01:45:00,1.51867,1.51876,1.51811,1.51858,166400000.0
2007-01-11 01:50:00,1.51858,1.51888,1.51824,1.51875,208000001.0
2007-01-11 01:55:00,1.51869,1.519,1.5183,1.51867,206600002.0
2007-01-11 02:00:00,1.51849,1.51883,1.51802,1.51883,359000001.0
2007-01-11 02:05:00,1.51886,1.51954,1.51872,1.51938,688800002.0
2007-01-11 02:10:00,1.51916,1.51952,1.51904,1.51936,407100000.0
2007-01-11 02:15:00,1.51933,1.52011,1.51902,1.51968,619400003.0
2007-01-11 02:20:00,1.51964,1.52001,1.51954,1.51971,234700000.0
2007-01-11 02:25:00,1.51963,1.52001,1.5195,1.51984,348200000.0
2007-01-11 02:30:00,1.52001,1.52019,1.51935,1.51983,380600000.0
2007-01-11 02:35:00,1.51994,1.52017,1.51964,1.51975,280200000.0
2007-01-11 02:40:00,1.51988,1.52002,1.51942,1.5197,189500001.0
2007-01-11 02:45:00,1.51926,1.52022,1.5192,1.51973,572000000.0
2007-01-11 02:50:00,1.51991,1.52033,1.51944,1.5198,365300001.0
2007-01-11 02:55:00,1.51997,1.52034,1.51979,1.52011,278400002.0
2007-01-11 03:00:00,1.5202,1.52025,1.51946,1.51975,334900001.0
2007-01-11 03:05:00,1.51967,1.52012,1.51935,1.52,330800000.0
2007-01-11 03:10:00,1.5195,1.52001,1.51917,1.51985,193500000.0
2007-01-11 03:15:00,1.51955,1.5203,1.51955,1.52026,208100000.0
2007-01-11 03:20:00,1.51977,1.52061,1.51977,1.52046,306000003.0
2007-01-11 03:25:00,1.52083,1.52083,1.52008,1.52027,333100000.0
2007-01-11 03:30:00,1.52026,1.52083,1.52002,1.52035,188200000.0
2007-01-11 03:35:00,1.52048,1.52094,1.52,1.52002,285900000.0
2007-01-11 03:40:00,1.5198,1.52037,1.51964,1.51997,271500000.0
2007-01-11 03:45:00,1.51988,1.52015,1.51963,1.51982,208700000.0
2007-01-11 03:50:00,1.52,1.52011,1.51937,1.51954,306500000.0
2007-01-11 03:55:00,1.51987,1.52018,1.51916,1.51975,545800001.0
2007-01-11 04:00:00,1.51966,1.5201,1.51943,1.51955,527800001.0
2007-01-11 04:05:00,1.51934,1.51997,1.51924,1.51997,504100000.0
2007-01-11 04:10:00,1.51988,1.52009,1.51954,1.51972,380700000.0
2007-01-11 04:15:00,1.51984,1.52001,1.51952,1.51963,402500001.0
2007-01-11 04:20:00,1.51963,1.52006,1.51943,1.5198,455100001.0
2007-01-11 04:25:00,1.51997,1.5205,1.51981,1.52031,529900000.0
2007-01-11 04:30:00,1.52001,1.52051,1.51996,1.52023,222500000.0
2007-01-11 04:35:00,1.5201,1.52042,1.51956,1.51989,456900001.0
2007-01-11 04:40:00,1.51989,1.52023,1.51977,1.52014,236300000.0
2007-01-11 04:45:00,1.52012,1.52017,1.51957,1.51957,277200002.0
2007-01-11 04:50:00,1.51987,1.52034,1.5196,1.51988,225400000.0
2007-01-11 04:55:00,1.52018,1.52062,1.51986,1.52013,260600000.0
2007-01-11 05:00:00,1.5205,1.52106,1.52036,1.52082,510000002.0
2007-01-11 05:05:00,1.52086,1.52126,1.52071,1.52091,1151000002.0
2007-01-11 05:10:00,1.52099,1.52145,1.52072,1.52116,787300001.0
2007-01-11 05:15:00,1.52135,1.52207,1.52126,1.52154,1014900003.0
2007-01-11 05:20:00,1.52149,1.52184,1.52113,1.52115,1198300002.0
2007-01-11 05:25:00,1.52124,1.52174,1.52091,1.52148,1075000003.0
2007-01-11 05:30:00,1.52149,1.52184,1.52127,1.5213,847300002.0
2007-01-11 05:35:00,1.52158,1.52162,1.52128,1.52152,741600002.0
2007-01-11 05:40:00,1.52144,1.52175,1.52132,1.52142,759100005.0
2007-01-11 05:45:00,1.52146,1.52188,1.5213,1.52145,942600001.0
2007-01-11 05:50:00,1.52149,1.52184,1.52102,1.52166,993400007.0
2007-01-11 05:55:00,1.5216,1.5223,1.5216,1.52175,700200000.0
2007-01-11 06:00:00,1.52181,1.52222,1.52173,1.52222,815400001.0
2007-01-11 06:05:00,1.5222,1.52261,1.52209,1.52231,1839100007.0
2007-01-11 06:10:00,1.52237,1.52252,1.52194,1.52225,1718100005.0
2007-01-11 06:15:00,1.52221,1.52239,1.52197,1.52213,1009900003.0
2007-01-11 06:20:00,1.52201,1.52249,1.52191,1.52205,1545100004.0
2007-01-11 06:25:00,1.52217,1.52233,1.52201,1.52216,1379900004.0
2007-01-11 06:30:00,1.52218,1.52249,1.52169,1.52181,1053900002.0
2007-01-11 06:35:00,1.5217,1.52188,1.52148,1.52172,574300002.0
2007-01-11 06:40:00,1.52167,1.52189,1.5215,1.52159,1138300004.0
2007-01-11 06:45:00,1.52173,1.52187,1.52151,1.52169,1119200002.0
2007-01-11 06:50:00,1.52181,1.52243,1.52161,1.52203,1033400003.0
2007-01-11 06:55:00,1.52185,1.52187,1.52134,1.52145,937300004.0
2007-01-11 07:00:00,1.52166,1.52176,1.52136,1.5214,1345300004.0
2007-01-11 07:05:00,1.5216,1.5219,1.52142,1.52171,974600002.0
2007-01-11 07:10:00,1.52183,1.52192,1.52164,1.52177,1863100002.0
2007-01-11 07:15:00,1.52197,1.52247,1.52167,1.52231,1260200000.0
2007-01-11 07:20:00,1.52216,1.52236,1.52164,1.52187,1777900002.0
2007-01-11 07:25:00,1.52178,1.52212,1.52169,1.52177,1245300003.0
2007-01-11 07:30:00,1.52183,1.52207,1.52169,1.52172,1900300004.0
2007-01-11 07:35:00,1.52169,1.522,1.52147,1.52198,1235300003.0
2007-01-11 07:40:00,1.52195,1.52215,1.52166,1.5217,1842800003.0
2007-01-11 07:45:00,1.52179,1.52209,1.52161,1.52192,2972700010.0
2007-01-11 07:50:00,1.52191,1.52209,1.52132,1.52183,2604800006.0
2007-01-11 07:55:00,1.52179,1.52202,1.52159,1.52173,2815100004.0
2007-01-11 08:00:00,1.52191,1.52209,1.52158,1.52197,1915800008.0
2007-01-11 08:05:00,1.52199,1.52225,1.52168,1.52217,2415700005.0
2007-01-11 08:10:00,1.5222,1.52234,1.52184,1.52206,1550500004.0
2007-01-11 08:15:00,1.52212,1.52234,1.52181,1.52194,1321700003.0
2007-01-11 08:20:00,1.52193,1.52285,1.5219,1.52269,1921900004.0
2007-01-11 08:25:00,1.52269,1.52335,1.52261,1.52325,2354800005.0
2007-01-11 08:30:00,1.52308,1.52348,1.52265,1.52304,1851000003.0
2007-01-11 08:35:00,1.52316,1.52364,1.52293,1.52304,2129400000.0
2007-01-11 08:40:00,1.52297,1.52329,1.52254,1.52285,1938100002.0
2007-01-11 08:45:00,1.52298,1.52346,1.52273,1.52314,2831500003.0
2007-01-11 08:50:00,1.52338,1.5237,1.52289,1.52335,2922800004.0
2007-01-11 08:55:00,1.52344,1.52366,1.52324,1.52336,2484200005.0
2007-01-11 09:00:00,1.52332,1.52339,1.5227,1.52287,2876900009.0
2007-01-11 09:05:00,1.52291,1.5232,1.52281,1.52319,2074600001.0
2007-01-11 09:10:00,1.5232,1.52353,1.5227,1.5227,2201300003.0
2007-01-11 09:15:00,1.52272,1.52295,1.52247,1.52257,2252200005.0
2007-01-11 09:20:00,1.52248,1.52268,1.52168,1.52168,1605100003.0
2007-01-11 09:25:00,1.52175,1.52193,1.52101,1.52126,2207300007.0
2007-01-11 09:30:00,1.5213,1.52237,1.52112,1.5221,2325400006.0
2007-01-11 09:35:00,1.52251,1.52296,1.52221,1.52258,1992500010.0
2007-01-11 09:40:00,1.52269,1.52293,1.52219,1.52229,2034900003.0
2007-01-11 09:45:00,1.52247,1.52297,1.52196,1.52261,2170500006.0
2007-01-11 09:50:00,1.52242,1.52287,1.52207,1.52264,2299300008.0
2007-01-11 09:55:00,1.5226,1.52309,1.52098,1.52151,2979300005.0
2007-01-11 10:00:00,1.52156,1.52391,1.52134,1.52232,2284700003.0
2007-01-11 10:05:00,1.52187,1.52228,1.5213,1.52143,2421800005.0
2007-01-11 10:10:00,1.52135,1.52166,1.52066,1.52083,2216700001.0
2007-01-11 10:15:00,1.52096,1.52164,1.52085,1.52109,1852900004.0
2007-01-11 10:20:00,1.52098,1.52113,1.52039,1.52051,2171200005.0
2007-01-11 10:25:00,1.52065,1.52157,1.52059,1.52062,2507000008.0
2007-01-11 10:30:00,1.5207,1.52114,1.52031,1.52056,2564600006.0
2007-01-11 10:35:00,1.52065,1.52109,1.52025,1.52109,2364100004.0
2007-01-11 10:40:00,1.52118,1.52127,1.52048,1.52065,2323400006.0
2007-01-11 10:45:00,1.52067,1.52122,1.5204,1.52096,2179300003.0
2007-01-11 10:50:00,1.52095,1.52127,1.52062,1.52077,2332200010.0
2007-01-11 10:55:00,1.52076,1.52172,1.52054,1.52132,2526800004.0
2007-01-11 11:00:00,1.5215,1.52204,1.52077,1.52113,2533000010.0
2007-01-11 11:05:00,1.52117,1.52145,1.52096,1.52116,2260200004.0
2007-01-11 11:10:00,1.52121,1.52182,1.52101,1.5212,2464100001.0
2007-01-11 11:15:00,1.52121,1.52121,1.52015,1.52064,2018900003.0
2007-01-11 11:20:00,1.52059,1.52138,1.52014,1.52105,2618700007.0
2007-01-11 11:25:00,1.52111,1.52137,1.52036,1.52057,2495400008.0
2007-01-11 11:30:00,1.5203,1.52062,1.51895,1.5191,2655700008.0
2007-01-11 11:35:00,1.51905,1.5195,1.51828,1.51842,2748500006.0
2007-01-11 11:40:00,1.51827,1.51873,1.51638,1.51826,3296900009.0
2007-01-11 11:45:00,1.51847,1.51873,1.51786,1.51833,2605800003.0
2007-01-11 11:50:00,1.51831,1.51848,1.51737,1.51812,1246100000.0
2007-01-11 11:55:00,1.51832,1.5188,1.51775,1.51806,2455800002.0
2007-01-11 12:00:00,1.51822,1.51862,1.51765,1.51795,2138400012.0
2007-01-11 12:05:00,1.51802,1.51827,1.51763,1.51766,2075900007.0
2007-01-11 12:10:00,1.51769,1.51824,1.51738,1.51795,2055600006.0
2007-01-11 12:15:00,1.51808,1.51842,1.51758,1.51796,1659800003.0
2007-01-11 12:20:00,1.51786,1.5179,1.51714,1.51735,2071400005.0
2007-01-11 12:25:00,1.51775,1.51795,1.51703,1.5171,2537100007.0
2007-01-11 12:30:00,1.51711,1.51846,1.51705,1.5182,2504200002.0
2007-01-11 12:35:00,1.51838,1.51877,1.51812,1.51823,2639900003.0
2007-01-11 12:40:00,1.51819,1.51881,1.51797,1.5187,1929100002.0
2007-01-11 12:45:00,1.51878,1.51908,1.51834,1.51882,2360200005.0
2007-01-11 12:50:00,1.5189,1.51944,1.51885,1.51917,1881500008.0
2007-01-11 12:55:00,1.5192,1.51941,1.51863,1.51878,2438600004.0
2007-01-11 13:00:00,1.51872,1.51957,1.51854,1.51946,1708100005.0
2007-01-11 13:05:00,1.5196,1.52098,1.5195,1.52048,1251200002.0
2007-01-11 13:10:00,1.52052,1.52107,1.52046,1.52102,1453700005.0
2007-01-11 13:15:00,1.52074,1.52153,1.52028,1.52128,1351600001.0
2007-01-11 13:20:00,1.52114,1.52159,1.52104,1.52119,1070900003.0
2007-01-11 13:25:00,1.52111,1.52127,1.52063,1.5208,1721500001.0
2007-01-11 13:30:00,1.52068,1.52115,1.52041,1.5206,2107100007.0
2007-01-11 13:35:00,1.52083,1.52135,1.52045,1.52103,2079500004.0
2007-01-11 13:40:00,1.52102,1.52143,1.52098,1.52123,1202800004.0
2007-01-11 13:45:00,1.52099,1.52285,1.5208,1.52261,1888000007.0
2007-01-11 13:50:00,1.52254,1.52523,1.5225,1.52397,1790800004.0
2007-01-11 13:55:00,1.52398,1.52517,1.52394,1.52445,1710600002.0
2007-01-11 14:00:00,1.52434,1.52658,1.52434,1.52509,1816100006.0
2007-01-11 14:05:00,1.52534,1.52628,1.5251,1.52561,1543100003.0
2007-01-11 14:10:00,1.52576,1.5286,1.52568,1.52818,1063800001.0
2007-01-11 14:15:00,1.52801,1.52847,1.52718,1.52727,2008300006.0
2007-01-11 14:20:00,1.52713,1.52745,1.52598,1.52598,1808400002.0
2007-01-11 14:25:00,1.52598,1.52641,1.52428,1.52532,1651300002.0
2007-01-11 14:30:00,1.52532,1.5259,1.52469,1.52575,198100000.0
2007-01-11 14:35:00,1.5259,1.52695,1.52563,1.52632,222500001.0
2007-01-11 14:40:00,1.52646,1.52671,1.52536,1.52671,211700000.0
2007-01-11 14:45:00,1.5265,1.52814,1.52591,1.52786,221800000.0
2007-01-11 14:50:00,1.52799,1.52914,1.5279,1.52806,193500000.0
2007-01-11 14:55:00,1.52823,1.52903,1.52808,1.52846,203400000.0
2007-01-11 15:00:00,1.5287,1.52943,1.5279,1.5287,175500000.0
2007-01-11 15:05:00,1.52864,1.52942,1.5281,1.52887,200900000.0
2007-01-11 15:10:00,1.52874,1.52949,1.52857,1.52935,163800000.0
2007-01-11 15:15:00,1.5292,1.52957,1.52863,1.52942,222300001.0
2007-01-11 15:20:00,1.52942,1.53057,1.5291,1.53024,180500000.0
2007-01-11 15:25:00,1.5303,1.53077,1.5303,1.53052,160900000.0
2007-01-11 15:30:00,1.53075,1.53124,1.52993,1.53068,214700001.0
2007-01-11 15:35:00,1.53084,1.53141,1.52849,1.52919,208900000.0
2007-01-11 15:40:00,1.52921,1.52924,1.52683,1.527,189400000.0
2007-01-11 15:45:00,1.52686,1.52717,1.52581,1.52648,184300000.0
2007-01-11 15:50:00,1.52649,1.5267,1.52465,1.52626,202200000.0
2007-01-11 15:55:00,1.52636,1.52655,1.52524,1.52549,175600000.0
2007-01-11 16:00:00,1.52561,1.52561,1.52459,1.52549,184400000.0
2007-01-11 16:05:00,1.52539,1.5263,1.52539,1.52566,181000000.0
2007-01-11 16:10:00,1.5257,1.52571,1.52409,1.52447,215900001.0
2007-01-11 16:15:00,1.52414,1.52451,1.5232,1.52342,175800001.0
2007-01-11 16:20:00,1.52322,1.52332,1.52204,1.52222,198000000.0
2007-01-11 16:25:00,1.52224,1.52284,1.52164,1.52275,205800001.0
2007-01-11 16:30:00,1.52267,1.52313,1.5223,1.52233,250600000.0
2007-01-11 16:35:00,1.52247,1.52258,1.5219,1.52251,225500001.0
2007-01-11 16:40:00,1.52236,1.52303,1.52224,1.52248,202100000.0
2007-01-11 16:45:00,1.52225,1.52237,1.52079,1.5211,200500000.0
2007-01-11 16:50:00,1.52109,1.52224,1.52105,1.52194,204400001.0
2007-01-11 16:55:00,1.52214,1.52214,1.52066,1.5207,167100000.0
2007-01-11 17:00:00,1.52018,1.52082,1.51956,1.5197,189200001.0
2007-01-11 17:05:00,1.51967,1.51969,1.51899,1.51949,228800003.0
2007-01-11 17:10:00,1.51913,1.51928,1.51814,1.51829,193000001.0
2007-01-11 17:15:00,1.51858,1.51874,1.51759,1.51842,222200000.0
2007-01-11 17:20:00,1.51834,1.51842,1.51751,1.51778,190300000.0
2007-01-11 17:25:00,1.51749,1.51815,1.51734,1.51778,193600000.0
2007-01-11 17:30:00,1.51742,1.51835,1.51694,1.51787,195300001.0
2007-01-11 17:35:00,1.51783,1.51796,1.51734,1.51769,183900000.0
2007-01-11 17:40:00,1.51754,1.51788,1.51718,1.5173,232800001.0
2007-01-11 17:45:00,1.5176,1.5177,1.5169,1.51713,211100000.0
2007-01-11 17:50:00,1.51713,1.51742,1.51668,1.51702,151900000.0
2007-01-11 17:55:00,1.51706,1.51772,1.51679,1.51727,242400001.0
2007-01-11 18:00:00,1.51752,1.51803,1.51729,1.51775,233900001.0
2007-01-11 18:05:00,1.51787,1.5181,1.5169,1.5172,206500000.0
2007-01-11 18:10:00,1.51713,1.51793,1.5167,1.51786,225100001.0
2007-01-11 18:15:00,1.51752,1.51782,1.5166,1.51723,204800000.0
2007-01-11 18:20:00,1.51729,1.51747,1.51671,1.51671,172300000.0
2007-01-11 18:25:00,1.51686,1.51706,1.51643,1.51687,206700001.0
2007-01-11 18:30:00,1.51701,1.51768,1.51671,1.51764,177400001.0
2007-01-11 18:35:00,1.51762,1.51784,1.51741,1.51761,203700002.0
2007-01-11 18:40:00,1.51754,1.51779,1.51731,1.51735,202400000.0
2007-01-11 18:45:00,1.51752,1.51807,1.51751,1.51778,162800000.0
2007-01-11 18:50:00,1.51793,1.51813,1.51737,1.51777,201000000.0
2007-01-11 18:55:00,1.51747,1.51771,1.51704,1.51734,185000001.0
2007-01-11 19:00:00,1.51733,1.51774,1.51692,1.51754,197800001.0
2007-01-11 19:05:00,1.51752,1.51777,1.51709,1.51775,214200001.0
2007-01-11 19:10:00,1.51776,1.51787,1.51716,1.51756,230000000.0
2007-01-11 19:15:00,1.51742,1.51807,1.51734,1.51782,200400000.0
2007-01-11 19:20:00,1.51777,1.51803,1.51715,1.51733,183200000.0
2007-01-11 19:25:00,1.51755,1.51775,1.51722,1.51775,182100000.0
2007-01-11 19:30:00,1.51782,1.51829,1.51761,1.51796,208000000.0
2007-01-11 19:35:00,1.51815,1.51826,1.51752,1.51782,158600000.0
2007-01-11 19:40:00,1.5178,1.51811,1.51744,1.51803,201300000.0
2007-01-11 19:45:00,1.51791,1.51823,1.51773,1.51813,222200000.0
2007-01-11 19:50:00,1.51837,1.51842,1.51786,1.51794,182300000.0
2007-01-11 19:55:00,1.51778,1.51824,1.51768,1.51818,139800000.0
2007-01-11 20:00:00,1.51811,1.51865,1.51764,1.51774,175800000.0
2007-01-11 20:05:00,1.51771,1.51807,1.51719,1.51739,167100000.0
2007-01-11 20:10:00,1.51702,1.5175,1.51673,1.51721,211300000.0
2007-01-11 20:15:00,1.51742,1.51752,1.51668,1.51701,223300000.0
2007-01-11 20:20:00,1.51697,1.5171,1.51642,1.51653,202400000.0
2007-01-11 20:25:00,1.51697,1.5175,1.5166,1.51732,243700001.0
2007-01-11 20:30:00,1.51748,1.51749,1.51667,1.51709,209700000.0
2007-01-11 20:35:00,1.51703,1.51707,1.51668,1.51668,228800001.0
2007-01-11 20:40:00,1.51662,1.51701,1.51608,1.51642,220700001.0
2007-01-11 20:45:00,1.5163,1.51665,1.5156,1.51631,191000000.0
2007-01-11 20:50:00,1.51619,1.51628,1.51547,1.51585,198800000.0
2007-01-11 20:55:00,1.51587,1.51653,1.51579,1.51646,189500000.0
2007-01-11 21:00:00,1.51633,1.51649,1.51551,1.51587,192200000.0
2007-01-11 21:05:00,1.5155,1.51598,1.51517,1.51589,203200001.0
2007-01-11 21:10:00,1.516,1.51626,1.51551,1.51567,230500002.0
2007-01-11 21:15:00,1.5156,1.51596,1.51517,1.51588,175400000.0
2007-01-11 21:20:00,1.51585,1.51639,1.5157,1.51607,203100000.0
2007-01-11 21:25:00,1.51618,1.51651,1.51577,1.51616,161500000.0
2007-01-11 21:30:00,1.51623,1.51693,1.51617,1.51677,152000000.0
2007-01-11 21:35:00,1.51669,1.51727,1.51639,1.51708,176000000.0
2007-01-11 21:40:00,1.51684,1.51715,1.51665,1.51675,169000000.0
2007-01-11 21:45:00,1.5169,1.51708,1.51629,1.51656,178600000.0
2007-01-11 21:50:00,1.51662,1.51671,1.51633,1.51663,254600001.0
2007-01-11 21:55:00,1.51653,1.51682,1.51609,1.51632,241400000.0
2007-01-11 22:00:00,1.51617,1.51688,1.51608,1.5167,169800000.0
2007-01-11 22:05:00,1.51676,1.51685,1.51598,1.5162,215400000.0
2007-01-11 22:10:00,1.5164,1.51657,1.5162,1.51656,222300000.0
2007-01-11 22:15:00,1.51653,1.51691,1.51635,1.51668,179300000.0
2007-01-11 22:20:00,1.51691,1.51696,1.51626,1.51696,228000000.0
2007-01-11 22:25:00,1.51698,1.51711,1.51645,1.51673,226400000.0
2007-01-11 22:30:00,1.51657,1.51657,1.51559,1.51621,171100000.0
2007-01-11 22:35:00,1.51636,1.51654,1.5155,1.51596,236700001.0
2007-01-11 22:40:00,1.51597,1.51624,1.51549,1.51624,163700000.0
2007-01-11 22:45:00,1.51611,1.51641,1.51589,1.51616,182200000.0
2007-01-11 22:50:00,1.51614,1.51658,1.5159,1.51629,180900000.0
2007-01-11 22:55:00,1.51644,1.51681,1.51612,1.51673,198400002.0
2007-01-11 23:00:00,1.51662,1.51699,1.51634,1.51687,196900000.0
2007-01-11 23:05:00,1.51675,1.51705,1.5165,1.51686,203400000.0
2007-01-11 23:10:00,1.51662,1.51711,1.51619,1.51711,229400003.0
2007-01-11 23:15:00,1.51717,1.51725,1.51648,1.517,221900001.0
2007-01-11 23:20:00,1.51713,1.51713,1.51644,1.51656,191500000.0
2007-01-11 23:25:00,1.51666,1.51737,1.51644,1.51715,217400001.0
2007-01-11 23:30:00,1.51716,1.51742,1.51683,1.5169,165200000.0
2007-01-11 23:35:00,1.51704,1.51775,1.51682,1.51744,196100000.0
2007-01-11 23:40:00,1.51754,1.51787,1.51718,1.51751,192100000.0
2007-01-11 23:45:00,1.51749,1.5182,1.5173,1.51771,197500000.0
2007-01-11 23:50:00,1.51782,1.51817,1.51741,1.51741,190200001.0
2007-01-11 23:55:00,1.51781,1.51833,1.51772,1.51781,214600002.0
2007-01-12 00:00:00,1.51779,1.51807,1.51683,1.51772,224900001.0
2007-01-12 00:05:00,1.51764,1.51826,1.51732,1.5179,233000002.0
2007-01-12 00:10:00,1.51825,1.51872,1.51802,1.51821,193600000.0
2007-01-12 00:15:00,1.51801,1.51859,1.51801,1.51854,151000001.0
2007-01-12 00:20:00,1.5186,1.51875,1.51808,1.51872,185400000.0
2007-01-12 00:25:00,1.51862,1.51895,1.51844,1.5186,214500000.0
2007-01-12 00:30:00,1.51843,1.5188,1.51816,1.51831,194300001.0
2007-01-12 00:35:00,1.51869,1.51876,1.51826,1.51839,131400000.0
2007-01-12 00:40:00,1.51853,1.5189,1.51834,1.51872,178400000.0
2007-01-12 00:45:00,1.51863,1.51872,1.51831,1.51859,180300000.0
2007-01-12 00:50:00,1.51856,1.51874,1.51817,1.51855,172600000.0
2007-01-12 00:55:00,1.51867,1.51877,1.51837,1.51856,150600000.0
2007-01-12 01:00:00,1.51852,1.51872,1.51819,1.51842,183000000.0
2007-01-12 01:05:00,1.51842,1.51848,1.51781,1.51832,183100000.0
2007-01-12 01:10:00,1.5183,1.51834,1.5177,1.51794,211700000.0
2007-01-12 01:15:00,1.51799,1.51799,1.51721,1.51742,182700000.0
2007-01-12 01:20:00,1.51758,1.51758,1.51692,1.5172,179700000.0
2007-01-12 01:25:00,1.51712,1.51746,1.51674,1.5171,180800001.0
2007-01-12 01:30:00,1.51723,1.51737,1.51678,1.51715,179400000.0
2007-01-12 01:35:00,1.51716,1.51779,1.51709,1.51756,219600002.0
2007-01-12 01:40:00,1.51755,1.51787,1.51718,1.51787,193500000.0
2007-01-12 01:45:00,1.51781,1.51823,1.51758,1.51802,183200000.0
2007-01-12 01:50:00,1.51802,1.51852,1.51774,1.51844,188200001.0
2007-01-12 01:55:00,1.51841,1.51882,1.51828,1.51861,214800001.0
2007-01-12 02:00:00,1.51834,1.51872,1.51777,1.51812,381200001.0
2007-01-12 02:05:00,1.5181,1.5183,1.51746,1.51765,603800003.0
2007-01-12 02:10:00,1.51728,1.51757,1.51576,1.51604,446900000.0
2007-01-12 02:15:00,1.5159,1.51647,1.51555,1.51618,643000001.0
2007-01-12 02:20:00,1.51601,1.5161,1.5154,1.51564,223400000.0
2007-01-12 02:25:00,1.51566,1.51579,1.51522,1.51574,384400000.0
2007-01-12 02:30:00,1.51595,1.5161,1.51564,1.51578,411000001.0
2007-01-12 02:35:00,1.51573,1.51597,1.51518,1.51592,286800001.0
2007-01-12 02:40:00,1.51598,1.51631,1.51586,1.51623,197300001.0
2007-01-12 02:45:00,1.51577,1.51628,1.51554,1.51568,592500000.0
2007-01-12 02:50:00,1.51593,1.51613,1.51554,1.51554,302600000.0
2007-01-12 02:55:00,1.51562,1.51578,1.51511,1.51517,251000000.0
2007-01-12 03:00:00,1.51528,1.51551,1.51481,1.51514,310400000.0
2007-01-12 03:05:00,1.5153,1.51621,1.5153,1.51621,300800000.0
2007-01-12 03:10:00,1.51552,1.51615,1.51519,1.51551,213300000.0
2007-01-12 03:15:00,1.5152,1.51603,1.51488,1.51603,179600001.0
2007-01-12 03:20:00,1.51558,1.51601,1.51516,1.51555,274000000.0
2007-01-12 03:25:00,1.51599,1.51599,1.51552,1.51595,340400001.0
2007-01-12 03:30:00,1.51608,1.51667,1.51593,1.51628,200900000.0
2007-01-12 03:35:00,1.51633,1.5166,1.51579,1.51579,307200001.0
2007-01-12 03:40:00,1.5158,1.51638,1.51566,1.51579,344400001.0
2007-01-12 03:45:00,1.51582,1.51598,1.51536,1.51564,175000001.0
2007-01-12 03:50:00,1.51587,1.51697,1.51562,1.51653,330200000.0
2007-01-12 03:55:00,1.51675,1.5171,1.51617,1.51675,612100002.0
2007-01-12 04:00:00,1.51682,1.51718,1.51652,1.51665,565400000.0
2007-01-12 04:05:00,1.5166,1.51756,1.5166,1.51696,518800000.0
2007-01-12 04:10:00,1.51678,1.51703,1.51625,1.51648,474500002.0
2007-01-12 04:15:00,1.51658,1.51698,1.51645,1.51666,393900002.0
2007-01-12 04:20:00,1.51667,1.51748,1.51642,1.51713,454200001.0
2007-01-12 04:25:00,1.51698,1.5173,1.51655,1.51693,546300000.0
2007-01-12 04:30:00,1.51652,1.51733,1.51652,1.51682,248300000.0
2007-01-12 04:35:00,1.51669,1.51683,1.51606,1.51632,430700001.0
2007-01-12 04:40:00,1.51616,1.5172,1.51616,1.51709,222900000.0
2007-01-12 04:45:00,1.51693,1.51725,1.51648,1.5168,277400001.0
2007-01-12 04:50:00,1.51736,1.51775,1.51669,1.51673,265900002.0
2007-01-12 04:55:00,1.51713,1.51735,1.51664,1.51674,266500000.0
2007-01-12 05:00:00,1.51717,1.51726,1.51672,1.51687,472600002.0
2007-01-12 05:05:00,1.51677,1.51707,1.51652,1.51661,1122700002.0
2007-01-12 05:10:00,1.51674,1.51726,1.51668,1.51702,832900002.0
2007-01-12 05:15:00,1.51718,1.51729,1.51651,1.51685,1003400005.0
2007-01-12 05:20:00,1.51667,1.51706,1.51664,1.51694,1170100004.0
2007-01-12 05:25:00,1.51724,1.51775,1.51695,1.5172,954100002.0
2007-01-12 05:30:00,1.51721,1.51776,1.5171,1.51728,816000004.0
2007-01-12 05:35:00,1.51752,1.51752,1.51674,1.51678,713500002.0
2007-01-12 05:40:00,1.51635,1.51665,1.5161,1.51629,830200004.0
2007-01-12 05:45:00,1.51635,1.51683,1.51631,1.51636,1016900001.0
2007-01-12 05:50:00,1.5163,1.51699,1.51625,1.51689,1118300003.0
2007-01-12 05:55:00,1.51684,1.51706,1.51665,1.51669,760600003.0
2007-01-12 06:00:00,1.51671,1.51711,1.51658,1.51675,979900003.0
2007-01-12 06:05:00,1.51678,1.51723,1.51666,1.51681,1739400003.0
2007-01-12 06:10:00,1.51693,1.51725,1.5166,1.51669,1662400003.0
2007-01-12 06:15:00,1.51672,1.51687,1.51657,1.51678,963700000.0
2007-01-12 06:20:00,1.51669,1.5173,1.51652,1.51656,1381200004.0
2007-01-12 06:25:00,1.51652,1.51696,1.51645,1.51673,1533100004.0
2007-01-12 06:30:00,1.51667,1.51716,1.51661,1.51702,1071700000.0
2007-01-12 06:35:00,1.51683,1.51712,1.51662,1.51706,577800001.0
2007-01-12 06:40:00,1.51716,1.51764,1.51688,1.51724,1107900006.0
2007-01-12 06:45:00,1.51738,1.51776,1.51692,1.51754,1044200002.0
2007-01-12 06:50:00,1.51772,1.51777,1.51718,1.51718,1006000000.0
2007-01-12 06:55:00,1.51703,1.51729,1.51695,1.5172,906000002.0
2007-01-12 07:00:00,1.51731,1.51736,1.51699,1.51708,1307600004.0
2007-01-12 07:05:00,1.51711,1.51715,1.51684,1.5171,1035600003.0
2007-01-12 07:10:00,1.51709,1.51737,1.51661,1.51661,1800300003.0
2007-01-12 07:15:00,1.51691,1.51726,1.51667,1.51695,1475400002.0
2007-01-12 07:20:00,1.51694,1.51765,1.51668,1.51718,1765500003.0
2007-01-12 07:25:00,1.5172,1.51766,1.51711,1.5173,1290400002.0
2007-01-12 07:30:00,1.51737,1.51758,1.51718,1.51742,1886500004.0
2007-01-12 07:35:00,1.51741,1.51769,1.5171,1.51734,1321000002.0
2007-01-12 07:40:00,1.51717,1.51717,1.51675,1.51686,1847600004.0
2007-01-12 07:45:00,1.51697,1.51742,1.51681,1.51701,2876100005.0
2007-01-12 07:50:00,1.51691,1.51824,1.51676,1.51722,2764700009.0
2007-01-12 07:55:00,1.51719,1.51745,1.51687,1.51733,2780600002.0
2007-01-12 08:00:00,1.51732,1.51764,1.51699,1.51764,1987200003.0
2007-01-12 08:05:00,1.51792,1.51805,1.51724,1.5177,2591600011.0
2007-01-12 08:10:00,1.51767,1.51789,1.51725,1.51726,1567800003.0
2007-01-12 08:15:00,1.5171,1.51731,1.51676,1.51695,1322400003.0
2007-01-12 08:20:00,1.51688,1.51759,1.51688,1.51739,1956700003.0
2007-01-12 08:25:00,1.51724,1.51743,1.51703,1.51708,1605900000.0
2007-01-12 08:30:00,1.51701,1.51778,1.51689,1.51755,1880300002.0
2007-01-12 08:35:00,1.51761,1.51802,1.51752,1.51761,2096800002.0
2007-01-12 08:40:00,1.51761,1.51849,1.51733,1.51743,2006100006.0
2007-01-12 08:45:00,1.51755,1.51818,1.51746,1.51784,2904500004.0
2007-01-12 08:50:00,1.51793,1.51821,1.51759,1.51777,2894600009.0
2007-01-12 08:55:00,1.51775,1.51799,1.51715,1.51769,2451000004.0
2007-01-12 09:00:00,1.51769,1.51874,1.51766,1.51839,2616100000.0
2007-01-12 09:05:00,1.5184,1.51921,1.5184,1.51893,2000300006.0
2007-01-12 09:10:00,1.51876,1.519,1.51827,1.51878,2283000006.0
2007-01-12 09:15:00,1.51881,1.51889,1.51838,1.51847,2150600005.0
2007-01-12 09:20:00,1.51822,1.51867,1.51788,1.51834,1641300001.0
2007-01-12 09:25:00,1.5184,1.51925,1.51832,1.51914,2390200004.0
2007-01-12 09:30:00,1.519,1.51939,1.51836,1.51923,2238800006.0
2007-01-12 09:35:00,1.51909,1.51918,1.51827,1.51901,1853200003.0
2007-01-12 09:40:00,1.51899,1.51927,1.51855,1.51893,2131800008.0
2007-01-12 09:45:00,1.51903,1.51908,1.51861,1.51908,2122800003.0
2007-01-12 09:50:00,1.51902,1.52005,1.51902,1.51963,2238500004.0
2007-01-12 09:55:00,1.51934,1.52018,1.51905,1.5201,3068000008.0
2007-01-12 10:00:00,1.51996,1.52031,1.51956,1.51971,2358600003.0
2007-01-12 10:05:00,1.51939,1.5204,1.51924,1.51991,2499000005.0
2007-01-12 10:10:00,1.51986,1.51995,1.51913,1.51936,2326600000.0
2007-01-12 10:15:00,1.51947,1.51982,1.51896,1.51958,1881400001.0
2007-01-12 10:20:00,1.51949,1.51957,1.51899,1.51911,2139200006.0
2007-01-12 10:25:00,1.5192,1.51944,1.51877,1.51912,2663800006.0
2007-01-12 10:30:00,1.51913,1.51933,1.51865,1.51929,2599700004.0
2007-01-12 10:35:00,1.51936,1.5196,1.51838,1.51849,2372100008.0
2007-01-12 10:40:00,1.51837,1.5192,1.51812,1.51884,2410800007.0
2007-01-12 10:45:00,1.51874,1.51896,1.51852,1.5187,2050200002.0
2007-01-12 10:50:00,1.51868,1.51896,1.51746,1.51766,2197000004.0
2007-01-12 10:55:00,1.51764,1.51843,1.51742,1.51823,2588700004.0
2007-01-12 11:00:00,1.51848,1.51898,1.51839,1.51889,2364800004.0
2007-01-12 11:05:00,1.51892,1.51905,1.5184,1.51845,2184000003.0
2007-01-12 11:10:00,1.51846,1.51878,1.51828,1.51853,2455400007.0
2007-01-12 11:15:00,1.51863,1.5189,1.5183,1.51853,2221800004.0
2007-01-12 11:20:00,1.51848,1.51886,1.51832,1.51874,2664900007.0
2007-01-12 11:25:00,1.51886,1.51911,1.51842,1.51851,2393100006.0
2007-01-12 11:30:00,1.51826,1.51837,1.51784,1.51797,2523600009.0
2007-01-12 11:35:00,1.51823,1.51846,1.51796,1.51802,2815800004.0
2007-01-12 11:40:00,1.5181,1.51876,1.51791,1.51831,3098300009.0
2007-01-12 11:45:00,1.51846,1.51864,1.51802,1.51807,2413800008.0
2007-01-12 11:50:00,1.51791,1.51804,1.51728,1.51782,1401600004.0
2007-01-12 11:55:00,1.51786,1.51805,1.51663,1.51663,2351500004.0
2007-01-12 12:00:00,1.51657,1.51712,1.51612,1.51618,2167600004.0
2007-01-12 12:05:00,1.51614,1.51614,1.51472,1.51519,2016100008.0
2007-01-12 12:10:00,1.51531,1.51574,1.51502,1.51531,1962100007.0
2007-01-12 12:15:00,1.51523,1.51556,1.51506,1.51532,1743400003.0
2007-01-12 12:20:00,1.5153,1.51541,1.5148,1.51504,2121900002.0
2007-01-12 12:25:00,1.51525,1.51606,1.51508,1.51579,2599700003.0
2007-01-12 12:30:00,1.51581,1.51627,1.51563,1.5159,2740700006.0
2007-01-12 12:35:00,1.51602,1.51616,1.5155,1.51563,2777200004.0
2007-01-12 12:40:00,1.51566,1.51604,1.51554,1.51586,2153300010.0
2007-01-12 12:45:00,1.51599,1.51628,1.51557,1.51604,2229300008.0
2007-01-12 12:50:00,1.51608,1.51613,1.51544,1.51577,1917800002.0
2007-01-12 12:55:00,1.51583,1.51607,1.51526,1.51582,2494900006.0
2007-01-12 13:00:00,1.5159,1.51688,1.51581,1.51678,1693600004.0
2007-01-12 13:05:00,1.51656,1.51656,1.51554,1.51572,1391900004.0
2007-01-12 13:10:00,1.51582,1.51615,1.51507,1.51568,1539600004.0
2007-01-12 13:15:00,1.51566,1.51574,1.51472,1.51574,1317400002.0
2007-01-12 13:20:00,1.51569,1.51712,1.51569,1.51708,1108300001.0
2007-01-12 13:25:00,1.51697,1.51707,1.5153,1.51564,1840400004.0
2007-01-12 13:30:00,1.5157,1.51636,1.51567,1.5161,1975900002.0
2007-01-12 13:35:00,1.51628,1.51643,1.51552,1.51563,1848400004.0
2007-01-12 13:40:00,1.51552,1.5159,1.51451,1.5147,1236000003.0
2007-01-12 13:45:00,1.51466,1.5148,1.5137,1.514,1848400001.0
2007-01-12 13:50:00,1.5141,1.51411,1.51364,1.51388,1958400002.0
2007-01-12 13:55:00,1.5137,1.5137,1.51248,1.51319,1883100001.0
2007-01-12 14:00:00,1.51292,1.51344,1.51292,1.51308,1890600004.0
2007-01-12 14:05:00,1.51297,1.51331,1.51257,1.51319,1621600003.0
2007-01-12 14:10:00,1.51337,1.51381,1.51318,1.5134,1035000003.0
2007-01-12 14:15:00,1.51334,1.51445,1.51314,1.51367,1996900004.0
2007-01-12 14:20:00,1.5135,1.51354,1.51304,1.51322,1857400007.0
2007-01-12 14:25:00,1.51328,1.51344,1.51234,1.51291,1565100001.0
2007-01-12 14:30:00,1.51298,1.51312,1.51248,1.51312,195000000.0
2007-01-12 14:35:00,1.51332,1.5136,1.51284,1.51335,177000000.0
2007-01-12 14:40:00,1.51341,1.51372,1.51289,1.51313,242500000.0
2007-01-12 14:45:00,1.5131,1.51365,1.51281,1.51304,189900000.0
2007-01-12 14:50:00,1.51281,1.51321,1.51242,1.51244,156000000.0
2007-01-12 14:55:00,1.51259,1.5127,1.51217,1.51247,213600001.0
2007-01-12 15:00:00,1.51294,1.51339,1.51258,1.51329,206100000.0
2007-01-12 15:05:00,1.51319,1.51367,1.5127,1.51367,210500000.0
2007-01-12 15:10:00,1.51359,1.5138,1.51328,1.51329,213400003.0
2007-01-12 15:15:00,1.5135,1.51488,1.51324,1.51464,190500000.0
2007-01-12 15:20:00,1.51459,1.51605,1.51431,1.51575,166700001.0
2007-01-12 15:25:00,1.51578,1.51614,1.51462,1.51464,178100001.0
2007-01-12 15:30:00,1.5152,1.5152,1.51199,1.51296,167600000.0
2007-01-12 15:35:00,1.51318,1.51339,1.51248,1.51272,192300001.0
2007-01-12 15:40:00,1.51277,1.51277,1.51117,1.51171,159800000.0
2007-01-12 15:45:00,1.51177,1.51221,1.51134,1.51179,219700001.0
2007-01-12 15:50:00,1.51182,1.51211,1.51058,1.51096,188500000.0
2007-01-12 15:55:00,1.51092,1.51204,1.51026,1.51186,180200000.0
2007-01-12 16:00:00,1.51166,1.51228,1.51083,1.51228,178000001.0
2007-01-12 16:05:00,1.51257,1.51387,1.51257,1.51284,173700000.0
2007-01-12 16:10:00,1.51296,1.51347,1.51261,1.51324,165200000.0
2007-01-12 16:15:00,1.51292,1.51304,1.51169,1.51184,171400000.0
2007-01-12 16:20:00,1.5118,1.51264,1.51165,1.51254,220800000.0
2007-01-12 16:25:00,1.51267,1.51312,1.51212,1.51242,210900000.0
2007-01-12 16:30:00,1.51247,1.51247,1.51179,1.51238,282800000.0
2007-01-12 16:35:00,1.51273,1.5131,1.51242,1.51281,189900000.0
2007-01-12 16:40:00,1.51255,1.51294,1.51148,1.51167,233300000.0
2007-01-12 16:45:00,1.51155,1.51282,1.51145,1.51282,203800000.0
2007-01-12 16:50:00,1.5128,1.51328,1.51214,1.51328,203800001.0
2007-01-12 16:55:00,1.51349,1.51377,1.51275,1.51377,200600002.0
2007-01-12 17:00:00,1.51341,1.51397,1.51219,1.51222,176800000.0
2007-01-12 17:05:00,1.5122,1.51278,1.51177,1.51278,195700000.0
2007-01-12 17:10:00,1.51257,1.51307,1.51237,1.51265,191200001.0
2007-01-12 17:15:00,1.51262,1.51322,1.51208,1.51319,188100000.0
2007-01-12 17:20:00,1.51309,1.51403,1.51299,1.51385,155300000.0
2007-01-12 17:25:00,1.51372,1.51428,1.51372,1.51401,184300000.0
2007-01-12 17:30:00,1.51403,1.51493,1.51316,1.51469,217100001.0
2007-01-12 17:35:00,1.51454,1.51466,1.51347,1.51409,202900000.0
2007-01-12 17:40:00,1.51383,1.51408,1.51293,1.51346,226600001.0
2007-01-12 17:45:00,1.51354,1.51354,1.51249,1.51311,180600000.0
2007-01-12 17:50:00,1.51298,1.51355,1.51272,1.51336,156000000.0
2007-01-12 17:55:00,1.51336,1.51414,1.51286,1.51329,243100001.0
2007-01-12 18:00:00,1.51336,1.51348,1.5121,1.51241,211300001.0
2007-01-12 18:05:00,1.51244,1.51251,1.51182,1.5122,262500001.0
2007-01-12 18:10:00,1.51228,1.51274,1.51191,1.51252,174600000.0
2007-01-12 18:15:00,1.51248,1.51338,1.51247,1.51259,171400000.0
2007-01-12 18:20:00,1.51281,1.51329,1.51279,1.51292,230000001.0
2007-01-12 18:25:00,1.5131,1.51338,1.51277,1.51332,219400001.0
2007-01-12 18:30:00,1.51343,1.51345,1.51297,1.51323,200500002.0
2007-01-12 18:35:00,1.51322,1.51322,1.51243,1.51245,204200000.0
2007-01-12 18:40:00,1.51252,1.51264,1.51197,1.51197,153100000.0
2007-01-12 18:45:00,1.51229,1.51292,1.51222,1.51252,172600000.0
2007-01-12 18:50:00,1.51251,1.51302,1.51227,1.51299,213700000.0
2007-01-12 18:55:00,1.51285,1.51324,1.51164,1.51197,175200000.0
2007-01-12 19:00:00,1.51206,1.51219,1.51176,1.51201,222500002.0
2007-01-12 19:05:00,1.51201,1.51224,1.51187,1.51214,212800001.0
2007-01-12 19:10:00,1.51236,1.51238,1.5114,1.51162,233000001.0
2007-01-12 19:15:00,1.51138,1.51175,1.51118,1.5116,173000000.0
2007-01-12 19:20:00,1.51155,1.51175,1.51101,1.51154,232200001.0
2007-01-12 19:25:00,1.51152,1.51182,1.51099,1.51143,214200000.0
2007-01-12 19:30:00,1.51144,1.51197,1.51136,1.51173,237500003.0
2007-01-12 19:35:00,1.51179,1.51194,1.51125,1.51167,186100000.0
2007-01-12 19:40:00,1.51152,1.51167,1.51016,1.51035,255600001.0
2007-01-12 19:45:00,1.51019,1.5103,1.50963,1.50999,224800001.0
2007-01-12 19:50:00,1.51021,1.5103,1.50977,1.51014,193000000.0
2007-01-12 19:55:00,1.51008,1.51067,1.51008,1.51044,182700000.0
2007-01-12 20:00:00,1.51024,1.51065,1.5099,1.51048,201100000.0
2007-01-12 20:05:00,1.51041,1.51046,1.5097,1.51025,173700001.0
2007-01-12 20:10:00,1.50999,1.51044,1.50933,1.51011,171500000.0
2007-01-12 20:15:00,1.51012,1.51052,1.50951,1.51052,211700000.0
2007-01-12 20:20:00,1.51051,1.51051,1.50949,1.50978,226700001.0
2007-01-12 20:25:00,1.51015,1.51032,1.50939,1.50989,197600000.0
2007-01-12 20:30:00,1.50995,1.50999,1.50946,1.50982,186400000.0
2007-01-12 20:35:00,1.50982,1.51082,1.50982,1.51015,261800000.0
2007-01-12 20:40:00,1.51021,1.51085,1.51021,1.51073,215400000.0
2007-01-12 20:45:00,1.51058,1.51094,1.51024,1.51027,209000002.0
2007-01-12 20:50:00,1.51012,1.51115,1.51012,1.51101,191600000.0
2007-01-12 20:55:00,1.51104,1.51216,1.51101,1.51207,223000002.0
2007-01-12 21:00:00,1.51188,1.51235,1.51099,1.51148,176100001.0
2007-01-12 21:05:00,1.51122,1.51152,1.51065,1.51081,214600003.0
2007-01-12 21:10:00,1.51087,1.51112,1.5106,1.51088,248400000.0
2007-01-12 21:15:00,1.51076,1.51122,1.5105,1.51078,221300001.0
2007-01-12 21:20:00,1.51098,1.51125,1.51057,1.51085,289700000.0
2007-01-12 21:25:00,1.51096,1.51153,1.51082,1.51152,191900001.0
2007-01-12 21:30:00,1.51159,1.51167,1.51111,1.51119,146800000.0
2007-01-12 21:35:00,1.5111,1.51131,1.51076,1.51116,215600002.0
2007-01-12 21:40:00,1.51094,1.51115,1.51033,1.51084,161300000.0
2007-01-12 21:45:00,1.51099,1.51108,1.51003,1.5103,160600000.0
2007-01-12 21:50:00,1.51035,1.5107,1.5101,1.5107,185800000.0
2007-01-12 21:55:00,1.51076,1.51094,1.51032,1.51067,216600000.0
2007-01-12 22:00:00,1.51067,1.51128,1.51064,1.51106,168300000.0
2007-01-12 22:05:00,1.51114,1.51131,1.51078,1.51109,191900001.0
2007-01-12 22:10:00,1.51116,1.51158,1.51072,1.51072,205800001.0
2007-01-12 22:15:00,1.51081,1.51115,1.51072,1.51102,218600000.0
2007-01-12 22:20:00,1.51106,1.51124,1.51043,1.51061,217600000.0
2007-01-12 22:25:00,1.51071,1.51093,1.51029,1.51043,205700000.0
2007-01-12 22:30:00,1.51046,1.51058,1.50957,1.51038,210500001.0
2007-01-12 22:35:00,1.51048,1.51079,1.50999,1.51064,196700000.0
2007-01-12 22:40:00,1.51073,1.51079,1.50965,1.50996,187300001.0
2007-01-12 22:45:00,1.50996,1.51,1.50948,1.50972,169900000.0
2007-01-12 22:50:00,1.50972,1.50994,1.50925,1.5093,146200001.0
2007-01-12 22:55:00,1.50953,1.50953,1.50902,1.50928,171600000.0
2007-01-12 23:00:00,1.50928,1.5096,1.50856,1.50896,160500000.0
2007-01-12 23:05:00,1.50898,1.50902,1.50842,1.5089,178900000.0
2007-01-12 23:10:00,1.50876,1.50973,1.50865,1.50947,206500000.0
2007-01-12 23:15:00,1.50955,1.51002,1.50912,1.50974,193600000.0
2007-01-12 23:20:00,1.50982,1.50982,1.50921,1.50932,204200001.0
2007-01-12 23:25:00,1.50947,1.50951,1.50869,1.509,192200001.0
2007-01-12 23:30:00,1.50898,1.50967,1.50898,1.50939,166000000.0
2007-01-12 23:35:00,1.50967,1.51006,1.50943,1.51,164000000.0
2007-01-12 23:40:00,1.5102,1.51024,1.50967,1.50986,234600001.0
2007-01-12 23:45:00,1.50987,1.51052,1.50975,1.51019,202200000.0
2007-01-12 23:50:00,1.51018,1.51077,1.50984,1.51005,197700002.0
2007-01-12 23:55:00,1.5107,1.51201,1.5107,1.51178,185400000.0
2007-01-15 00:00:00,1.51,1.51,1.5098,1.51,157000000.0
2007-01-15 00:05:00,1.5098,1.5102,1.5096,1.5102,157000000.0
2007-01-15 00:10:00,1.5103,1.5104,1.5101,1.5104,125600000.0
2007-01-15 00:15:00,1.5107,1.5111,1.5105,1.511,157000000.0
2007-01-15 00:20:00,1.5109,1.5111,1.5106,1.5109,125600000.0
2007-01-15 00:25:00,1.5107,1.54499,1.51009,1.51015,159600000.0
2007-01-15 00:30:00,1.50998,1.51064,1.50979,1.50979,173800001.0
2007-01-15 00:35:00,1.5101,1.51015,1.50983,1.50999,172000000.0
2007-01-15 00:40:00,1.51007,1.51023,1.50975,1.51007,199700001.0
2007-01-15 00:45:00,1.51012,1.51024,1.50968,1.51009,227600000.0
2007-01-15 00:50:00,1.51009,1.51052,1.51001,1.5104,186300000.0
2007-01-15 00:55:00,1.5108,1.5108,1.50997,1.51023,240100003.0
2007-01-15 01:00:00,1.51025,1.51028,1.50933,1.50989,191500000.0
2007-01-15 01:05:00,1.50996,1.5104,1.50959,1.5104,167200000.0
2007-01-15 01:10:00,1.51034,1.51045,1.51002,1.51031,152000000.0
2007-01-15 01:15:00,1.51043,1.51107,1.51022,1.51094,198600001.0
2007-01-15 01:20:00,1.51105,1.51121,1.51053,1.51106,191900000.0
2007-01-15 01:25:00,1.51093,1.51108,1.51045,1.51079,172900000.0
2007-01-15 01:30:00,1.51089,1.51089,1.51023,1.51062,183000000.0
2007-01-15 01:35:00,1.5106,1.51069,1.51004,1.51049,240500001.0
2007-01-15 01:40:00,1.5103,1.51082,1.51024,1.51053,165600000.0
2007-01-15 01:45:00,1.5105,1.51102,1.51019,1.51062,196800000.0
2007-01-15 01:50:00,1.51069,1.51142,1.51042,1.51102,193700000.0
2007-01-15 01:55:00,1.51094,1.51111,1.5104,1.51057,168400000.0
2007-01-15 02:00:00,1.51051,1.51083,1.50997,1.51053,274600000.0
2007-01-15 02:05:00,1.51054,1.51095,1.51009,1.51086,651800001.0
2007-01-15 02:10:00,1.51084,1.51148,1.51083,1.5114,424400001.0
2007-01-15 02:15:00,1.51135,1.51253,1.51127,1.51215,571800001.0
2007-01-15 02:20:00,1.51237,1.51254,1.51199,1.51229,176800000.0
2007-01-15 02:25:00,1.51216,1.51224,1.51162,1.51201,410700001.0
2007-01-15 02:30:00,1.51214,1.51214,1.51138,1.51198,393200000.0
2007-01-15 02:35:00,1.51221,1.51243,1.51153,1.51171,278500000.0
2007-01-15 02:40:00,1.51172,1.51188,1.51154,1.51176,192500002.0
2007-01-15 02:45:00,1.51118,1.51178,1.51093,1.51132,533800000.0
2007-01-15 02:50:00,1.51154,1.51164,1.51092,1.51124,269200000.0
2007-01-15 02:55:00,1.51134,1.51141,1.5109,1.5109,221900000.0
2007-01-15 03:00:00,1.51107,1.51151,1.51094,1.51111,311600001.0
2007-01-15 03:05:00,1.5111,1.51174,1.51102,1.51171,323400000.0
2007-01-15 03:10:00,1.51122,1.51209,1.51122,1.51197,197300000.0
2007-01-15 03:15:00,1.51158,1.51242,1.51158,1.51242,187100000.0
2007-01-15 03:20:00,1.51197,1.51243,1.51183,1.5119,319900001.0
2007-01-15 03:25:00,1.51235,1.51235,1.51183,1.51197,387600001.0
2007-01-15 03:30:00,1.51199,1.51219,1.51134,1.51145,236400001.0
2007-01-15 03:35:00,1.51164,1.51216,1.51149,1.51156,249000000.0
2007-01-15 03:40:00,1.51157,1.51235,1.51145,1.51166,339900001.0
2007-01-15 03:45:00,1.51159,1.51187,1.51103,1.51139,186300000.0
2007-01-15 03:50:00,1.51166,1.51188,1.51115,1.51147,320300002.0
2007-01-15 03:55:00,1.51181,1.51222,1.51127,1.51167,616300003.0
2007-01-15 04:00:00,1.51167,1.51202,1.51123,1.51131,600200001.0
2007-01-15 04:05:00,1.51129,1.51208,1.51129,1.512,495400001.0
2007-01-15 04:10:00,1.51196,1.5121,1.51159,1.51198,390200003.0
2007-01-15 04:15:00,1.51203,1.51258,1.512,1.51252,407500001.0
2007-01-15 04:20:00,1.51245,1.51281,1.51225,1.51243,466900002.0
2007-01-15 04:25:00,1.51226,1.51284,1.51219,1.51268,483300001.0
2007-01-15 04:30:00,1.51231,1.51272,1.51226,1.51231,266700001.0
2007-01-15 04:35:00,1.51197,1.51226,1.51151,1.51157,476300001.0
2007-01-15 04:40:00,1.51157,1.51187,1.51104,1.5115,270100000.0
2007-01-15 04:45:00,1.51151,1.51162,1.51091,1.51094,285000001.0
2007-01-15 04:50:00,1.51135,1.51182,1.51113,1.51115,212300001.0
2007-01-15 04:55:00,1.51148,1.51178,1.51108,1.51108,295800000.0
2007-01-15 05:00:00,1.51144,1.51174,1.51125,1.51136,434800000.0
2007-01-15 05:05:00,1.51127,1.51148,1.511,1.511,1130000002.0
2007-01-15 05:10:00,1.51106,1.51137,1.51096,1.51119,830000001.0
2007-01-15 05:15:00,1.51134,1.5118,1.51124,1.51146,973600005.0
2007-01-15 05:20:00,1.51146,1.51213,1.51146,1.51199,1065100002.0
2007-01-15 05:25:00,1.51231,1.51293,1.5122,1.5125,997200001.0
2007-01-15 05:30:00,1.51244,1.51261,1.51207,1.5121,902700001.0
2007-01-15 05:35:00,1.5122,1.51249,1.51183,1.51233,677700002.0
2007-01-15 05:40:00,1.51215,1.51239,1.51151,1.51174,729200000.0
2007-01-15 05:45:00,1.51188,1.51236,1.51188,1.51194,1021900002.0
2007-01-15 05:50:00,1.51196,1.51247,1.51186,1.51226,964800002.0
2007-01-15 05:55:00,1.51216,1.51236,1.51196,1.51204,792700002.0
2007-01-15 06:00:00,1.51209,1.51257,1.51209,1.51219,847000002.0
2007-01-15 06:05:00,1.51219,1.51262,1.5121,1.51238,1813500004.0
2007-01-15 06:10:00,1.51232,1.51269,1.51213,1.51244,1662300001.0
2007-01-15 06:15:00,1.51244,1.51249,1.512,1.51216,952800002.0
2007-01-15 06:20:00,1.51215,1.51239,1.51206,1.51217,1580800005.0
2007-01-15 06:25:00,1.51214,1.51237,1.51207,1.51213,1348400001.0
2007-01-15 06:30:00,1.51207,1.51254,1.51203,1.51242,1095300001.0
2007-01-15 06:35:00,1.51221,1.51242,1.51211,1.51229,577700000.0
2007-01-15 06:40:00,1.51228,1.51243,1.51205,1.51225,1018600003.0
2007-01-15 06:45:00,1.51225,1.51282,1.51216,1.51251,1006100004.0
2007-01-15 06:50:00,1.51258,1.51279,1.51236,1.51257,751000000.0
2007-01-15 06:55:00,1.51259,1.51309,1.51251,1.51282,1008500004.0
2007-01-15 07:00:00,1.51296,1.51356,1.51265,1.51338,1246300002.0
2007-01-15 07:05:00,1.51344,1.51344,1.51285,1.51285,977300000.0
2007-01-15 07:10:00,1.51299,1.51312,1.51285,1.51302,1919700006.0
2007-01-15 07:15:00,1.51322,1.51344,1.51297,1.51329,1458700003.0
2007-01-15 07:20:00,1.51325,1.51349,1.51292,1.51308,1825700003.0
2007-01-15 07:25:00,1.51308,1.51323,1.51258,1.51271,1321300002.0
2007-01-15 07:30:00,1.51277,1.51293,1.51258,1.51267,1885700002.0
2007-01-15 07:35:00,1.51279,1.51338,1.51269,1.5129,1326100005.0
2007-01-15 07:40:00,1.51284,1.5133,1.51274,1.51289,1891500006.0
2007-01-15 07:45:00,1.51305,1.51313,1.51244,1.513,2835700006.0
2007-01-15 07:50:00,1.51303,1.51326,1.51281,1.51293,2613200008.0
2007-01-15 07:55:00,1.51284,1.51314,1.51263,1.5127,2746000002.0
2007-01-15 08:00:00,1.51281,1.5131,1.51261,1.51295,1949800000.0
2007-01-15 08:05:00,1.51293,1.51294,1.51196,1.51237,2315200007.0
2007-01-15 08:10:00,1.51235,1.5126,1.51213,1.51221,1514400002.0
2007-01-15 08:15:00,1.51218,1.51242,1.51164,1.51191,1444800005.0
2007-01-15 08:20:00,1.51183,1.51208,1.51123,1.51127,1806200004.0
2007-01-15 08:25:00,1.51122,1.51181,1.51109,1.51152,2352600003.0
2007-01-15 08:30:00,1.5116,1.51177,1.51112,1.51112,1838600001.0
2007-01-15 08:35:00,1.51112,1.51146,1.51094,1.51112,2156100007.0
2007-01-15 08:40:00,1.51101,1.51143,1.51085,1.51133,2040700007.0
2007-01-15 08:45:00,1.51146,1.51192,1.5113,1.51155,2776600003.0
2007-01-15 08:50:00,1.51166,1.51239,1.51137,1.51226,3018100008.0
2007-01-15 08:55:00,1.51228,1.51237,1.51133,1.51143,2500200007.0
2007-01-15 09:00:00,1.51126,1.51164,1.51094,1.51125,2709200003.0
2007-01-15 09:05:00,1.51109,1.51139,1.51073,1.51085,2051200002.0
2007-01-15 09:10:00,1.5108,1.51122,1.5105,1.51083,2203700004.0
2007-01-15 09:15:00,1.51085,1.51106,1.51022,1.51065,2217600001.0
2007-01-15 09:20:00,1.5105,1.51097,1.51045,1.51049,1547000002.0
2007-01-15 09:25:00,1.51065,1.51081,1.50983,1.51022,2374600005.0
2007-01-15 09:30:00,1.51027,1.51096,1.5102,1.51052,2178500004.0
2007-01-15 09:35:00,1.51059,1.51108,1.5104,1.51086,2099000010.0
2007-01-15 09:40:00,1.51096,1.51228,1.51091,1.51199,2089000003.0
2007-01-15 09:45:00,1.51203,1.51203,1.51144,1.51169,2176300002.0
2007-01-15 09:50:00,1.51159,1.5131,1.51145,1.51269,2442600004.0
2007-01-15 09:55:00,1.51266,1.5127,1.5118,1.51257,2861600001.0
2007-01-15 10:00:00,1.51253,1.51257,1.51106,1.51178,2411600007.0
2007-01-15 10:05:00,1.51149,1.51196,1.51139,1.51187,2556800005.0
2007-01-15 10:10:00,1.51194,1.51213,1.51173,1.51185,2305100006.0
2007-01-15 10:15:00,1.51208,1.51223,1.51144,1.51156,1971200009.0
2007-01-15 10:20:00,1.51145,1.51145,1.50993,1.50998,2208800004.0
2007-01-15 10:25:00,1.51008,1.51066,1.50988,1.51043,2676200004.0
2007-01-15 10:30:00,1.5106,1.51074,1.5099,1.51006,2408900001.0
2007-01-15 10:35:00,1.51009,1.51065,1.50977,1.51065,2470800008.0
2007-01-15 10:40:00,1.51056,1.51178,1.51036,1.51166,2381200009.0
2007-01-15 10:45:00,1.51193,1.51206,1.51161,1.51177,2203300006.0
2007-01-15 10:50:00,1.51161,1.5119,1.51128,1.51153,2133800003.0
2007-01-15 10:55:00,1.51143,1.51203,1.51093,1.51172,2580000006.0
2007-01-15 11:00:00,1.5118,1.51238,1.5117,1.51208,2437800007.0
2007-01-15 11:05:00,1.51206,1.51206,1.51118,1.5112,2205400007.0
2007-01-15 11:10:00,1.51126,1.51185,1.51087,1.5109,2442400004.0
2007-01-15 11:15:00,1.51099,1.5113,1.51056,1.51113,2128600005.0
2007-01-15 11:20:00,1.51106,1.51155,1.51092,1.51154,2641900006.0
2007-01-15 11:25:00,1.51153,1.51175,1.51069,1.5109,2533200007.0
2007-01-15 11:30:00,1.51083,1.51127,1.5104,1.51105,2559600003.0
2007-01-15 11:35:00,1.51118,1.51155,1.51101,1.51119,2818200001.0
2007-01-15 11:40:00,1.51134,1.51207,1.51122,1.51181,3172200006.0
2007-01-15 11:45:00,1.51193,1.51214,1.51161,1.51196,2660600007.0
2007-01-15 11:50:00,1.51196,1.51246,1.51172,1.51212,1297300004.0
2007-01-15 11:55:00,1.51228,1.51233,1.51164,1.51182,2298600004.0
2007-01-15 12:00:00,1.51195,1.51284,1.5117,1.51253,2162600008.0
2007-01-15 12:05:00,1.51268,1.51294,1.5123,1.51273,1940600003.0
2007-01-15 12:10:00,1.51274,1.51328,1.51251,1.51271,1979500003.0
2007-01-15 12:15:00,1.51262,1.51288,1.51221,1.51251,1700500006.0
2007-01-15 12:20:00,1.51242,1.51313,1.51234,1.51274,2099600005.0
2007-01-15 12:25:00,1.51294,1.51309,1.51227,1.5123,2409500001.0
2007-01-15 12:30:00,1.51223,1.51267,1.51209,1.51236,2627100003.0
2007-01-15 12:35:00,1.51252,1.51252,1.51157,1.51175,2694400009.0
2007-01-15 12:40:00,1.51181,1.5121,1.51151,1.51201,2071100006.0
2007-01-15 12:45:00,1.51225,1.51328,1.51217,1.51296,2254600005.0
2007-01-15 12:50:00,1.51297,1.5134,1.51261,1.5132,1881500003.0
2007-01-15 12:55:00,1.51324,1.51361,1.51316,1.51345,2445100003.0
2007-01-15 13:00:00,1.51351,1.51385,1.51344,1.51353,1615500007.0
2007-01-15 13:05:00,1.5135,1.51363,1.51316,1.51329,1291000003.0
2007-01-15 13:10:00,1.51356,1.51412,1.51325,1.51325,1521900003.0
2007-01-15 13:15:00,1.51318,1.5134,1.51297,1.51324,1309900003.0
2007-01-15 13:20:00,1.51314,1.51325,1.51278,1.51278,1155800004.0
2007-01-15 13:25:00,1.51273,1.51302,1.51253,1.51267,1704500002.0
2007-01-15 13:30:00,1.51267,1.51286,1.51218,1.51225,2040800005.0
2007-01-15 13:35:00,1.51245,1.51265,1.51221,1.51227,2027100004.0
2007-01-15 13:40:00,1.51205,1.51237,1.51088,1.5111,1239500000.0
2007-01-15 13:45:00,1.51117,1.51142,1.51065,1.51069,1861600005.0
2007-01-15 13:50:00,1.5108,1.51115,1.51058,1.51088,1878400005.0
2007-01-15 13:55:00,1.51072,1.51084,1.5102,1.51055,1703000002.0
2007-01-15 14:00:00,1.51042,1.51091,1.51036,1.51066,1821500002.0
2007-01-15 14:05:00,1.51071,1.51098,1.50991,1.51004,1648900004.0
2007-01-15 14:10:00,1.51025,1.51063,1.50996,1.51061,1004700001.0
2007-01-15 14:15:00,1.51054,1.51063,1.50983,1.51017,1969000005.0
2007-01-15 14:20:00,1.51016,1.51089,1.50999,1.51035,1874700003.0
2007-01-15 14:25:00,1.51022,1.51044,1.5095,1.51029,1659900004.0
2007-01-15 14:30:00,1.51033,1.51033,1.50968,1.50989,202000002.0
2007-01-15 14:35:00,1.51001,1.51053,1.50977,1.51015,171200000.0
2007-01-15 14:40:00,1.51003,1.51033,1.5094,1.50987,225200000.0
2007-01-15 14:45:00,1.50984,1.51063,1.50975,1.51048,157000000.0
2007-01-15 14:50:00,1.51028,1.51081,1.50957,1.50957,180200000.0
2007-01-15 14:55:00,1.50977,1.5105,1.50944,1.51042,190200000.0
2007-01-15 15:00:00,1.51039,1.51092,1.51029,1.51078,203700001.0
2007-01-15 15:05:00,1.51069,1.51081,1.5101,1.51072,212300001.0
2007-01-15 15:10:00,1.51086,1.5112,1.51009,1.51036,225100002.0
2007-01-15 15:15:00,1.51033,1.51076,1.50989,1.51033,182700000.0
2007-01-15 15:20:00,1.51043,1.51063,1.50987,1.51031,153300000.0
2007-01-15 15:25:00,1.51035,1.5104,1.50964,1.5101,219900000.0
2007-01-15 15:30:00,1.51007,1.51073,1.50974,1.51034,244100002.0
2007-01-15 15:35:00,1.51046,1.51124,1.51026,1.5108,205200000.0
2007-01-15 15:40:00,1.51092,1.51144,1.5107,1.51123,190800001.0
2007-01-15 15:45:00,1.51099,1.51113,1.51042,1.51098,251100001.0
2007-01-15 15:50:00,1.51086,1.51116,1.51054,1.51092,198200001.0
2007-01-15 15:55:00,1.51102,1.51144,1.51045,1.51092,162400000.0
2007-01-15 16:00:00,1.511,1.51151,1.51059,1.51141,193300001.0
2007-01-15 16:05:00,1.51144,1.51157,1.51114,1.51125,189600000.0
2007-01-15 16:10:00,1.5113,1.51152,1.51094,1.51121,168900000.0
2007-01-15 16:15:00,1.51094,1.51121,1.51072,1.51089,188000001.0
2007-01-15 16:20:00,1.51075,1.51097,1.51019,1.51039,208800000.0
2007-01-15 16:25:00,1.51045,1.51066,1.50998,1.51043,202700000.0
2007-01-15 16:30:00,1.51046,1.51086,1.51033,1.51061,233000001.0
2007-01-15 16:35:00,1.51073,1.51097,1.5105,1.51097,231600001.0
2007-01-15 16:40:00,1.51079,1.5109,1.51017,1.51049,186100000.0
2007-01-15 16:45:00,1.51025,1.51064,1.51004,1.51062,232100000.0
2007-01-15 16:50:00,1.51065,1.51099,1.51028,1.51047,192400001.0
2007-01-15 16:55:00,1.51062,1.51086,1.51,1.51086,231600000.0
2007-01-15 17:00:00,1.51033,1.51073,1.50986,1.51015,210800001.0
2007-01-15 17:05:00,1.50997,1.51033,1.50938,1.50978,231100002.0
2007-01-15 17:10:00,1.50968,1.51017,1.50957,1.50998,196300001.0
2007-01-15 17:15:00,1.51019,1.51019,1.50956,1.51018,177200000.0
2007-01-15 17:20:00,1.5101,1.5101,1.50916,1.50968,212500000.0
2007-01-15 17:25:00,1.50962,1.50998,1.50852,1.50879,189500001.0
2007-01-15 17:30:00,1.50868,1.50914,1.50815,1.50858,236800001.0
2007-01-15 17:35:00,1.50858,1.5089,1.50797,1.50886,194200000.0
2007-01-15 17:40:00,1.50868,1.5094,1.50868,1.50922,238500001.0
2007-01-15 17:45:00,1.50945,1.51042,1.50939,1.51021,202200000.0
2007-01-15 17:50:00,1.51031,1.51031,1.50925,1.50967,167100000.0
2007-01-15 17:55:00,1.50966,1.51038,1.50934,1.50994,216100000.0
2007-01-15 18:00:00,1.51006,1.51015,1.5096,1.50973,259200001.0
2007-01-15 18:05:00,1.50989,1.51043,1.50981,1.50995,232000000.0
2007-01-15 18:10:00,1.50993,1.5108,1.50974,1.51052,195100000.0
2007-01-15 18:15:00,1.51015,1.51047,1.51006,1.51028,214200001.0
2007-01-15 18:20:00,1.51036,1.5109,1.51032,1.51047,140400000.0
2007-01-15 18:25:00,1.51066,1.51102,1.51047,1.51096,178300000.0
2007-01-15 18:30:00,1.511,1.51134,1.51057,1.51078,174500000.0
2007-01-15 18:35:00,1.51086,1.51086,1.51019,1.51059,156100000.0
2007-01-15 18:40:00,1.51054,1.51107,1.51037,1.51088,205800001.0
2007-01-15 18:45:00,1.51098,1.51127,1.51057,1.51073,231100000.0
2007-01-15 18:50:00,1.51088,1.51115,1.51035,1.51068,173900001.0
2007-01-15 18:55:00,1.51059,1.51087,1.51023,1.51023,180900000.0
2007-01-15 19:00:00,1.51041,1.51078,1.51026,1.51062,223200000.0
2007-01-15 19:05:00,1.51072,1.51109,1.5105,1.51064,174200001.0
2007-01-15 19:10:00,1.51091,1.51121,1.51059,1.51113,183100000.0
2007-01-15 19:15:00,1.51092,1.51127,1.51046,1.51074,211000000.0
2007-01-15 19:20:00,1.51071,1.51148,1.5104,1.51136,188400000.0
2007-01-15 19:25:00,1.51137,1.51166,1.51095,1.51145,170500001.0
2007-01-15 19:30:00,1.51145,1.51173,1.51081,1.51108,214200000.0
2007-01-15 19:35:00,1.51105,1.51123,1.51063,1.51097,186900000.0
2007-01-15 19:40:00,1.51083,1.51111,1.51032,1.51085,219100000.0
2007-01-15 19:45:00,1.51094,1.51124,1.51065,1.51099,211400000.0
2007-01-15 19:50:00,1.51121,1.51121,1.51061,1.51061,251300000.0
2007-01-15 19:55:00,1.51056,1.51108,1.51039,1.5109,164100001.0
2007-01-15 20:00:00,1.51082,1.51111,1.51028,1.51049,216500001.0
2007-01-15 20:05:00,1.51039,1.51087,1.51009,1.51074,167300001.0
2007-01-15 20:10:00,1.51023,1.511,1.51021,1.51063,191200000.0
2007-01-15 20:15:00,1.51075,1.51106,1.51048,1.511,216700000.0
2007-01-15 20:20:00,1.51109,1.51139,1.5109,1.51112,205000001.0
2007-01-15 20:25:00,1.51131,1.51135,1.5107,1.51111,247200001.0
2007-01-15 20:30:00,1.51118,1.5112,1.51048,1.51093,212900001.0
2007-01-15 20:35:00,1.51073,1.51107,1.51059,1.51074,224700000.0
2007-01-15 20:40:00,1.51078,1.51114,1.51055,1.5109,207700001.0
2007-01-15 20:45:00,1.51078,1.51138,1.51078,1.51138,230000000.0
2007-01-15 20:50:00,1.51135,1.51185,1.51117,1.5118,199500000.0
2007-01-15 20:55:00,1.51196,1.51209,1.5114,1.51165,186600000.0
2007-01-15 21:00:00,1.51156,1.51193,1.5111,1.51179,166500001.0
2007-01-15 21:05:00,1.51143,1.51227,1.51143,1.51199,178800000.0
2007-01-15 21:10:00,1.51204,1.5123,1.51128,1.51135,185500000.0
2007-01-15 21:15:00,1.51132,1.51157,1.50963,1.50967,171200000.0
2007-01-15 21:20:00,1.50959,1.50998,1.50872,1.50928,249100000.0
2007-01-15 21:25:00,1.50944,1.50993,1.5093,1.50962,161800000.0
2007-01-15 21:30:00,1.5097,1.50985,1.50941,1.50984,165900000.0
2007-01-15 21:35:00,1.50969,1.50997,1.50936,1.50989,216300001.0
2007-01-15 21:40:00,1.50951,1.50951,1.50862,1.50886,126800000.0
2007-01-15 21:45:00,1.50888,1.50929,1.50866,1.50876,192400000.0
2007-01-15 21:50:00,1.50887,1.50893,1.50816,1.50859,236300001.0
2007-01-15 21:55:00,1.50861,1.5088,1.50823,1.5088,224800001.0
2007-01-15 22:00:00,1.50813,1.50855,1.50797,1.50829,168600000.0
2007-01-15 22:05:00,1.50836,1.50848,1.50763,1.50777,179600001.0
2007-01-15 22:10:00,1.50784,1.50829,1.50779,1.50787,189100000.0
2007-01-15 22:15:00,1.50806,1.50873,1.50804,1.50839,157400000.0
2007-01-15 22:20:00,1.5084,1.50866,1.50825,1.5084,185600000.0
2007-01-15 22:25:00,1.50838,1.50863,1.50808,1.50851,169300000.0
2007-01-15 22:30:00,1.50849,1.50859,1.50779,1.50801,196000000.0
2007-01-15 22:35:00,1.50806,1.50849,1.50752,1.50842,204400000.0
2007-01-15 22:40:00,1.50853,1.51,1.50818,1.50834,210000001.0
2007-01-15 22:45:00,1.50826,1.50853,1.50808,1.50833,162400000.0
2007-01-15 22:50:00,1.50844,1.50864,1.50799,1.50822,187800001.0
2007-01-15 22:55:00,1.50846,1.50889,1.50826,1.50867,168600001.0
2007-01-15 23:00:00,1.50871,1.50903,1.50841,1.50884,185600001.0
2007-01-15 23:05:00,1.50878,1.50915,1.50871,1.50876,207700001.0
2007-01-15 23:10:00,1.50864,1.5106,1.50795,1.50881,207400002.0
2007-01-15 23:15:00,1.50875,1.50926,1.50811,1.50889,200300000.0
2007-01-15 23:20:00,1.5089,1.50893,1.50829,1.50851,187500002.0
2007-01-15 23:25:00,1.50883,1.50954,1.50883,1.50934,228100000.0
2007-01-15 23:30:00,1.50927,1.50949,1.5087,1.50881,170900001.0
2007-01-15 23:35:00,1.50904,1.50977,1.50872,1.50937,168500000.0
2007-01-15 23:40:00,1.50996,1.51006,1.50926,1.50975,196200000.0
2007-01-15 23:45:00,1.50964,1.50997,1.50936,1.50995,250100002.0
2007-01-15 23:50:00,1.51005,1.5108,1.50974,1.51019,182500000.0
2007-01-15 23:55:00,1.51067,1.51104,1.51024,1.51071,175500000.0
2007-01-16 00:00:00,1.51047,1.51067,1.50969,1.5101,198000000.0
2007-01-16 00:05:00,1.51078,1.51078,1.51025,1.51036,198800001.0
2007-01-16 00:10:00,1.5107,1.5107,1.51027,1.51063,197800001.0
2007-01-16 00:15:00,1.51049,1.5111,1.51028,1.51045,178800000.0
2007-01-16 00:20:00,1.51054,1.51074,1.50995,1.51037,204100001.0
2007-01-16 00:25:00,1.51025,1.51047,1.51009,1.51013,219800001.0
2007-01-16 00:30:00,1.5099,1.5107,1.5099,1.51042,160800001.0
2007-01-16 00:35:00,1.51079,1.5112,1.51056,1.51102,214200001.0
2007-01-16 00:40:00,1.51091,1.5112,1.5106,1.51112,166500000.0
2007-01-16 00:45:00,1.51109,1.51109,1.51034,1.51058,185100000.0
2007-01-16 00:50:00,1.51064,1.51083,1.51028,1.51055,202800000.0
2007-01-16 00:55:00,1.51042,1.51059,1.51007,1.51056,185300001.0
2007-01-16 01:00:00,1.51073,1.5113,1.51055,1.51087,221700000.0
2007-01-16 01:05:00,1.51094,1.5112,1.51045,1.51088,226900001.0
2007-01-16 01:10:00,1.51082,1.51122,1.51049,1.51093,214100000.0
2007-01-16 01:15:00,1.51093,1.51117,1.51069,1.51093,182800000.0
2007-01-16 01:20:00,1.51087,1.51126,1.51028,1.51111,195100001.0
2007-01-16 01:25:00,1.51091,1.51128,1.51064,1.51108,162500000.0
2007-01-16 01:30:00,1.51115,1.51124,1.51061,1.51115,208100000.0
2007-01-16 01:35:00,1.51102,1.51114,1.51046,1.51079,198000001.0
2007-01-16 01:40:00,1.51067,1.51091,1.51015,1.51053,234600002.0
2007-01-16 01:45:00,1.51057,1.5107,1.51004,1.5105,150900001.0
2007-01-16 01:50:00,1.51049,1.51097,1.51013,1.51074,208000001.0
2007-01-16 01:55:00,1.51073,1.51103,1.51059,1.51103,183400000.0
2007-01-16 02:00:00,1.51065,1.51113,1.5102,1.5108,358600001.0
2007-01-16 02:05:00,1.51083,1.511,1.51013,1.51048,600600002.0
2007-01-16 02:10:00,1.51027,1.51066,1.51016,1.51039,443100000.0
2007-01-16 02:15:00,1.51034,1.51066,1.50939,1.50953,556900002.0
2007-01-16 02:20:00,1.50951,1.51015,1.5094,1.51015,209500002.0
2007-01-16 02:25:00,1.51002,1.51042,1.50968,1.51022,410800000.0
2007-01-16 02:30:00,1.51031,1.51046,1.50989,1.51043,420200000.0
2007-01-16 02:35:00,1.5104,1.5106,1.51009,1.51038,340500002.0
2007-01-16 02:40:00,1.51042,1.51078,1.5103,1.51076,200700001.0
2007-01-16 02:45:00,1.51026,1.51115,1.51022,1.51059,643700000.0
2007-01-16 02:50:00,1.51085,1.51118,1.51046,1.51046,285000000.0
2007-01-16 02:55:00,1.51046,1.51068,1.50986,1.50986,303200000.0
2007-01-16 03:00:00,1.50997,1.51034,1.50983,1.51,333800000.0
2007-01-16 03:05:00,1.50997,1.51033,1.5095,1.51027,322500000.0
2007-01-16 03:10:00,1.50975,1.51041,1.50975,1.51021,188900000.0
2007-01-16 03:15:00,1.50966,1.51029,1.50966,1.51006,194400001.0
2007-01-16 03:20:00,1.50962,1.51017,1.50962,1.51004,261900000.0
2007-01-16 03:25:00,1.51042,1.51042,1.50983,1.50997,340400000.0
2007-01-16 03:30:00,1.50993,1.51032,1.50972,1.50983,165100000.0
2007-01-16 03:35:00,1.50998,1.51025,1.50944,1.50946,304300001.0
2007-01-16 03:40:00,1.50939,1.51006,1.50935,1.50999,396900003.0
2007-01-16 03:45:00,1.50989,1.51014,1.50964,1.50972,196100000.0
2007-01-16 03:50:00,1.50986,1.51006,1.50946,1.50967,324600001.0
2007-01-16 03:55:00,1.51023,1.51037,1.50954,1.51013,605200001.0
2007-01-16 04:00:00,1.51012,1.51029,1.50946,1.50964,559100000.0
2007-01-16 04:05:00,1.50956,1.5102,1.5095,1.51006,536100001.0
2007-01-16 04:10:00,1.50997,1.51022,1.50949,1.5098,405100000.0
2007-01-16 04:15:00,1.50986,1.51012,1.50964,1.5097,437300000.0
2007-01-16 04:20:00,1.50975,1.51025,1.50954,1.50961,433500001.0
2007-01-16 04:25:00,1.5096,1.51049,1.50957,1.51035,500100000.0
2007-01-16 04:30:00,1.51005,1.51095,1.50996,1.51084,252100001.0
2007-01-16 04:35:00,1.51066,1.5108,1.5099,1.51005,460600001.0
2007-01-16 04:40:00,1.5099,1.51065,1.50989,1.51062,302000000.0
2007-01-16 04:45:00,1.51056,1.51092,1.51014,1.51044,335200001.0
2007-01-16 04:50:00,1.51083,1.51114,1.51042,1.51052,202800000.0
2007-01-16 04:55:00,1.51078,1.51087,1.51005,1.51021,254700000.0
2007-01-16 05:00:00,1.51056,1.51103,1.5105,1.51075,473700000.0
2007-01-16 05:05:00,1.51068,1.51109,1.51052,1.51071,1229500001.0
2007-01-16 05:10:00,1.5107,1.5109,1.51049,1.51077,877800003.0
2007-01-16 05:15:00,1.51084,1.51118,1.51049,1.51072,965200004.0
2007-01-16 05:20:00,1.5108,1.5111,1.51072,1.51076,1073900003.0
2007-01-16 05:25:00,1.51099,1.51133,1.51066,1.51084,1105800000.0
2007-01-16 05:30:00,1.5108,1.51124,1.51066,1.51071,812000001.0
2007-01-16 05:35:00,1.51088,1.51104,1.51062,1.51085,695900002.0
2007-01-16 05:40:00,1.51069,1.51103,1.51049,1.51083,800300004.0
2007-01-16 05:45:00,1.51094,1.51131,1.51077,1.51098,992300000.0
2007-01-16 05:50:00,1.51099,1.5116,1.51097,1.51139,925700002.0
2007-01-16 05:55:00,1.5114,1.51173,1.51112,1.51116,763100000.0
2007-01-16 06:00:00,1.51119,1.51141,1.51098,1.51113,978600001.0
2007-01-16 06:05:00,1.5112,1.51149,1.51075,1.51099,1655800001.0
2007-01-16 06:10:00,1.51108,1.51147,1.51095,1.51108,1672700003.0
2007-01-16 06:15:00,1.5111,1.51125,1.51096,1.51103,793900001.0
2007-01-16 06:20:00,1.51104,1.5113,1.51085,1.51122,1445600004.0
2007-01-16 06:25:00,1.51123,1.51161,1.51116,1.51148,1420700004.0
2007-01-16 06:30:00,1.51146,1.51168,1.5113,1.51147,1051200002.0
2007-01-16 06:35:00,1.51132,1.51158,1.51125,1.51142,603100002.0
2007-01-16 06:40:00,1.51138,1.51212,1.5112,1.51203,987100003.0
2007-01-16 06:45:00,1.5121,1.51224,1.51168,1.51179,998700003.0
2007-01-16 06:50:00,1.51191,1.51223,1.51173,1.51178,976200002.0
2007-01-16 06:55:00,1.51179,1.51199,1.51165,1.51172,912200002.0
2007-01-16 07:00:00,1.51182,1.51193,1.5116,1.5117,1314800001.0
2007-01-16 07:05:00,1.51174,1.51174,1.51124,1.51128,1012000000.0
2007-01-16 07:10:00,1.51141,1.51163,1.51113,1.51139,1844000002.0
2007-01-16 07:15:00,1.51163,1.51178,1.51119,1.51167,1435200004.0
2007-01-16 07:20:00,1.51167,1.51193,1.51147,1.51171,1848800000.0
2007-01-16 07:25:00,1.51178,1.51222,1.51173,1.51176,1337800006.0
2007-01-16 07:30:00,1.51166,1.5128,1.51164,1.5118,1922500003.0
2007-01-16 07:35:00,1.51191,1.51205,1.51153,1.51169,1425800006.0
2007-01-16 07:40:00,1.51167,1.51224,1.51167,1.51184,1919400003.0
2007-01-16 07:45:00,1.51193,1.51246,1.5117,1.5123,2984700006.0
2007-01-16 07:50:00,1.51237,1.51281,1.51222,1.51248,2624300009.0
2007-01-16 07:55:00,1.51244,1.51295,1.51239,1.51278,2856800006.0
2007-01-16 08:00:00,1.51279,1.5131,1.51245,1.51271,1944900005.0
2007-01-16 08:05:00,1.51276,1.51279,1.51226,1.51251,2435100004.0
2007-01-16 08:10:00,1.51259,1.51285,1.51222,1.51236,1524100003.0
2007-01-16 08:15:00,1.5123,1.51249,1.51206,1.51243,1379100003.0
2007-01-16 08:20:00,1.51244,1.51254,1.51186,1.5121,1755900005.0
2007-01-16 08:25:00,1.51217,1.51258,1.5119,1.51235,2260800005.0
2007-01-16 08:30:00,1.51231,1.51316,1.51229,1.51291,1847400004.0
2007-01-16 08:35:00,1.51288,1.5135,1.5128,1.5132,2168500004.0
2007-01-16 08:40:00,1.5131,1.51348,1.51285,1.51296,2124200003.0
2007-01-16 08:45:00,1.51297,1.51355,1.51281,1.51337,2821700006.0
2007-01-16 08:50:00,1.5136,1.5138,1.51297,1.51305,2827100006.0
2007-01-16 08:55:00,1.51308,1.51318,1.51277,1.51282,2474800005.0
2007-01-16 09:00:00,1.51282,1.51311,1.51238,1.51283,2868600009.0
2007-01-16 09:05:00,1.51278,1.5146,1.51278,1.51445,2042700004.0
2007-01-16 09:10:00,1.51434,1.51451,1.51367,1.51404,2278200006.0
2007-01-16 09:15:00,1.51398,1.51433,1.51357,1.51393,2252100004.0
2007-01-16 09:20:00,1.51396,1.51408,1.51346,1.51352,1626400004.0
2007-01-16 09:25:00,1.51357,1.51423,1.51355,1.51371,2277900006.0
2007-01-16 09:30:00,1.51371,1.51426,1.51355,1.51399,2159800003.0
2007-01-16 09:35:00,1.51402,1.51522,1.51402,1.51521,1932200004.0
2007-01-16 09:40:00,1.51502,1.51543,1.51455,1.51456,2121800005.0
2007-01-16 09:45:00,1.51467,1.51467,1.51411,1.51458,2099100006.0
2007-01-16 09:50:00,1.51447,1.51479,1.51401,1.51479,2243300009.0
2007-01-16 09:55:00,1.5147,1.51486,1.51404,1.51436,2993600004.0
2007-01-16 10:00:00,1.51427,1.51434,1.51354,1.5139,2406100006.0
2007-01-16 10:05:00,1.51369,1.51437,1.51365,1.51424,2532900006.0
2007-01-16 10:10:00,1.51414,1.51447,1.51407,1.51425,2365200004.0
2007-01-16 10:15:00,1.51442,1.51464,1.51369,1.51377,1905000005.0
2007-01-16 10:20:00,1.51368,1.5144,1.51338,1.51428,2203100003.0
2007-01-16 10:25:00,1.51431,1.51456,1.51369,1.51433,2561400004.0
2007-01-16 10:30:00,1.51437,1.51468,1.51369,1.51382,2488700001.0
2007-01-16 10:35:00,1.51378,1.51401,1.51351,1.51365,2377900013.0
2007-01-16 10:40:00,1.51365,1.51389,1.5133,1.51346,2344100004.0
2007-01-16 10:45:00,1.51348,1.51352,1.51219,1.51237,2258200004.0
2007-01-16 10:50:00,1.51229,1.51256,1.51188,1.51188,2233900002.0
2007-01-16 10:55:00,1.51194,1.51218,1.51123,1.51126,2607600002.0
2007-01-16 11:00:00,1.5113,1.51205,1.51123,1.51202,2395600002.0
2007-01-16 11:05:00,1.512,1.51269,1.51185,1.5121,2024100003.0
2007-01-16 11:10:00,1.51215,1.51258,1.5121,1.51246,2273000005.0
2007-01-16 11:15:00,1.51249,1.51269,1.51214,1.51239,2059200004.0
2007-01-16 11:20:00,1.51233,1.51326,1.51223,1.51298,2594400003.0
2007-01-16 11:25:00,1.51313,1.51337,1.51282,1.51307,2399100008.0
2007-01-16 11:30:00,1.51311,1.51336,1.512,1.51251,2489600007.0
2007-01-16 11:35:00,1.5127,1.51319,1.51217,1.51251,2674100005.0
2007-01-16 11:40:00,1.5125,1.51263,1.51189,1.51219,3172000007.0
2007-01-16 11:45:00,1.5123,1.51282,1.51184,1.51249,2619000008.0
2007-01-16 11:50:00,1.51264,1.51298,1.51245,1.51267,1287200003.0
2007-01-16 11:55:00,1.5127,1.51326,1.51186,1.51234,2318700003.0
2007-01-16 12:00:00,1.51243,1.51362,1.51141,1.51156,2127100005.0
2007-01-16 12:05:00,1.51157,1.51173,1.51038,1.51074,2054600009.0
2007-01-16 12:10:00,1.51082,1.51119,1.51036,1.5109,2000500004.0
2007-01-16 12:15:00,1.51081,1.51152,1.51029,1.51145,1709400006.0
2007-01-16 12:20:00,1.51146,1.51235,1.51127,1.51189,2198000006.0
2007-01-16 12:25:00,1.51204,1.51286,1.51197,1.51267,2667300010.0
2007-01-16 12:30:00,1.51278,1.51285,1.51203,1.51228,2487300002.0
2007-01-16 12:35:00,1.51245,1.51254,1.51203,1.51246,2796500006.0
2007-01-16 12:40:00,1.51253,1.51307,1.51227,1.51258,1944800002.0
2007-01-16 12:45:00,1.51245,1.51245,1.51154,1.5116,2209800005.0
2007-01-16 12:50:00,1.51152,1.51189,1.51079,1.51149,1968200004.0
2007-01-16 12:55:00,1.5116,1.5116,1.51066,1.51129,2576300006.0
2007-01-16 13:00:00,1.51109,1.51157,1.51101,1.5113,1563500003.0
2007-01-16 13:05:00,1.51132,1.51197,1.51096,1.51156,1329700003.0
2007-01-16 13:10:00,1.51158,1.51175,1.51126,1.5114,1595500002.0
2007-01-16 13:15:00,1.51143,1.51187,1.5113,1.51168,1338500005.0
2007-01-16 13:20:00,1.5117,1.51238,1.51167,1.51185,1040500004.0
2007-01-16 13:25:00,1.51198,1.5124,1.51186,1.51234,1845900004.0
2007-01-16 13:30:00,1.51228,1.51252,1.51148,1.51166,2217400006.0
2007-01-16 13:35:00,1.51174,1.51225,1.51147,1.51225,1997500009.0
2007-01-16 13:40:00,1.51215,1.51322,1.51166,1.51302,1226500003.0
2007-01-16 13:45:00,1.51308,1.51322,1.51176,1.51194,1975500007.0
2007-01-16 13:50:00,1.51175,1.51231,1.51168,1.51216,1837500003.0
2007-01-16 13:55:00,1.51208,1.5123,1.51161,1.51216,1628500002.0
2007-01-16 14:00:00,1.51211,1.51236,1.51166,1.51202,1864700002.0
2007-01-16 14:05:00,1.51203,1.51342,1.51175,1.51306,1603100002.0
2007-01-16 14:10:00,1.5131,1.51324,1.51196,1.51224,1028800004.0
2007-01-16 14:15:00,1.51233,1.51295,1.51209,1.51232,1929400002.0
2007-01-16 14:20:00,1.51231,1.5131,1.51226,1.51278,1687700002.0
2007-01-16 14:25:00,1.51278,1.51307,1.51163,1.51208,1639500001.0
2007-01-16 14:30:00,1.51219,1.5122,1.51141,1.5122,190400000.0
2007-01-16 14:35:00,1.51238,1.51239,1.51158,1.51219,187200000.0
2007-01-16 14:40:00,1.51216,1.51308,1.51216,1.51268,201700000.0
2007-01-16 14:45:00,1.51266,1.51289,1.51224,1.51224,246900001.0
2007-01-16 14:50:00,1.51209,1.51253,1.51158,1.5116,162600000.0
2007-01-16 14:55:00,1.51199,1.51306,1.51178,1.51277,203100000.0
2007-01-16 15:00:00,1.51287,1.51327,1.51256,1.51322,176500000.0
2007-01-16 15:05:00,1.51311,1.51337,1.51259,1.51286,203900000.0
2007-01-16 15:10:00,1.51278,1.51318,1.51216,1.51216,191400000.0
2007-01-16 15:15:00,1.51231,1.51319,1.51203,1.51277,219900001.0
2007-01-16 15:20:00,1.51276,1.51307,1.5123,1.51242,177400000.0
2007-01-16 15:25:00,1.5124,1.51266,1.51168,1.51194,202700002.0
2007-01-16 15:30:00,1.51247,1.51297,1.51208,1.51271,202800002.0
2007-01-16 15:35:00,1.5128,1.51348,1.51244,1.51244,229300000.0
2007-01-16 15:40:00,1.51269,1.51319,1.51249,1.51292,175300000.0
2007-01-16 15:45:00,1.51286,1.5135,1.51274,1.51307,218300000.0
2007-01-16 15:50:00,1.51281,1.5131,1.5117,1.51192,176800000.0
2007-01-16 15:55:00,1.51174,1.51292,1.51129,1.5122,165500000.0
2007-01-16 16:00:00,1.51246,1.51261,1.50987,1.51051,179100000.0
2007-01-16 16:05:00,1.51051,1.51096,1.51024,1.5106,212700001.0
2007-01-16 16:10:00,1.51057,1.51186,1.51041,1.5118,194400000.0
2007-01-16 16:15:00,1.51161,1.51206,1.51134,1.51143,162300000.0
2007-01-16 16:20:00,1.51124,1.51135,1.51014,1.51019,222700002.0
2007-01-16 16:25:00,1.51032,1.51032,1.50931,1.50934,209000000.0
2007-01-16 16:30:00,1.50934,1.50963,1.50863,1.50963,204300000.0
2007-01-16 16:35:00,1.50971,1.51067,1.50965,1.50999,179600000.0
2007-01-16 16:40:00,1.50966,1.51009,1.50926,1.51009,170400000.0
2007-01-16 16:45:00,1.50985,1.50998,1.50888,1.50989,249900000.0
2007-01-16 16:50:00,1.51002,1.5103,1.50894,1.50919,217300001.0
2007-01-16 16:55:00,1.50946,1.50985,1.50921,1.50985,182500002.0
2007-01-16 17:00:00,1.50947,1.51026,1.50947,1.51017,236600000.0
2007-01-16 17:05:00,1.51005,1.51062,1.50975,1.51011,186500000.0
2007-01-16 17:10:00,1.50985,1.51055,1.5098,1.50999,262100000.0
2007-01-16 17:15:00,1.51014,1.51085,1.50987,1.51066,175200000.0
2007-01-16 17:20:00,1.5107,1.51086,1.50954,1.50983,200000000.0
2007-01-16 17:25:00,1.50969,1.51013,1.50933,1.51004,242900000.0
2007-01-16 17:30:00,1.51025,1.5106,1.50976,1.5106,198000001.0
2007-01-16 17:35:00,1.511,1.51248,1.51075,1.51248,210900000.0
2007-01-16 17:40:00,1.51268,1.51363,1.51262,1.51353,184200000.0
2007-01-16 17:45:00,1.51375,1.51405,1.51325,1.51375,224500000.0
2007-01-16 17:50:00,1.51379,1.51523,1.51359,1.51523,193900000.0
2007-01-16 17:55:00,1.51556,1.51687,1.51556,1.51618,206300000.0
2007-01-16 18:00:00,1.51615,1.51619,1.51485,1.51502,237600000.0
2007-01-16 18:05:00,1.51509,1.51572,1.51476,1.51499,238100001.0
2007-01-16 18:10:00,1.51506,1.51705,1.51506,1.51704,185800000.0
2007-01-16 18:15:00,1.51697,1.51868,1.51697,1.5186,218200000.0
2007-01-16 18:20:00,1.51858,1.52027,1.51858,1.51868,188700000.0
2007-01-16 18:25:00,1.51882,1.52,1.51857,1.51951,172000000.0
2007-01-16 18:30:00,1.51928,1.51995,1.51891,1.51902,200400000.0
2007-01-16 18:35:00,1.51897,1.52002,1.5186,1.51984,199900000.0
2007-01-16 18:40:00,1.51969,1.51969,1.51821,1.51821,164400000.0
2007-01-16 18:45:00,1.51823,1.51835,1.51762,1.51771,145900000.0
2007-01-16 18:50:00,1.51742,1.51763,1.51683,1.51729,197600000.0
2007-01-16 18:55:00,1.51717,1.5176,1.51662,1.51694,199500000.0
2007-01-16 19:00:00,1.51692,1.51692,1.51612,1.51634,233500001.0
2007-01-16 19:05:00,1.5165,1.51846,1.51641,1.51779,175000001.0
2007-01-16 19:10:00,1.51792,1.51868,1.51758,1.51868,227000002.0
2007-01-16 19:15:00,1.51877,1.51885,1.51806,1.51851,149000000.0
2007-01-16 19:20:00,1.51854,1.51865,1.51783,1.51804,201800000.0
2007-01-16 19:25:00,1.51816,1.51816,1.51753,1.51785,166700000.0
2007-01-16 19:30:00,1.5179,1.51833,1.5179,1.51817,255000000.0
2007-01-16 19:35:00,1.51824,1.51859,1.51794,1.51846,224100000.0
2007-01-16 19:40:00,1.51841,1.519,1.51821,1.51857,252800001.0
2007-01-16 19:45:00,1.51849,1.51863,1.51798,1.5183,228800000.0
2007-01-16 19:50:00,1.51851,1.51851,1.51794,1.51844,162200000.0
2007-01-16 19:55:00,1.51853,1.51869,1.51813,1.51813,179000000.0
2007-01-16 20:00:00,1.51819,1.51854,1.51767,1.51795,189500000.0
2007-01-16 20:05:00,1.51793,1.51832,1.51769,1.5182,175800000.0
2007-01-16 20:10:00,1.5179,1.51851,1.51774,1.51824,196900000.0
2007-01-16 20:15:00,1.51827,1.51878,1.51812,1.51854,211800001.0
2007-01-16 20:20:00,1.51859,1.51878,1.51816,1.51821,166000001.0
2007-01-16 20:25:00,1.5185,1.51852,1.51798,1.51833,201300000.0
2007-01-16 20:30:00,1.51839,1.51879,1.51806,1.51879,172500000.0
2007-01-16 20:35:00,1.51874,1.51944,1.51856,1.51924,214200000.0
2007-01-16 20:40:00,1.51898,1.51938,1.51834,1.51857,202800000.0
2007-01-16 20:45:00,1.51841,1.51879,1.51829,1.51852,187000000.0
2007-01-16 20:50:00,1.51839,1.51904,1.51802,1.51878,182900000.0
2007-01-16 20:55:00,1.51881,1.51955,1.51865,1.5194,192800000.0
2007-01-16 21:00:00,1.51927,1.52034,1.51894,1.52032,172600000.0
2007-01-16 21:05:00,1.52021,1.52048,1.5199,1.5204,200500000.0
2007-01-16 21:10:00,1.52039,1.52051,1.51995,1.52017,218900001.0
2007-01-16 21:15:00,1.52025,1.5208,1.51992,1.52049,198800001.0
2007-01-16 21:20:00,1.52058,1.52091,1.52021,1.52062,227100000.0
2007-01-16 21:25:00,1.52067,1.52114,1.52051,1.52089,211700001.0
2007-01-16 21:30:00,1.52086,1.52089,1.52056,1.52064,159800000.0
2007-01-16 21:35:00,1.52058,1.52103,1.52022,1.52046,159600001.0
2007-01-16 21:40:00,1.52028,1.52064,1.51989,1.52025,156500000.0
2007-01-16 21:45:00,1.52029,1.5204,1.51982,1.52011,206500000.0
2007-01-16 21:50:00,1.52018,1.52019,1.51953,1.51988,207600000.0
2007-01-16 21:55:00,1.51985,1.52041,1.51973,1.5202,250200000.0
2007-01-16 22:00:00,1.52029,1.52055,1.51996,1.52014,173100000.0
2007-01-16 22:05:00,1.52024,1.52028,1.51893,1.51903,187800000.0
2007-01-16 22:10:00,1.51913,1.51958,1.51885,1.51888,180400000.0
2007-01-16 22:15:00,1.519,1.51963,1.51882,1.51942,177500000.0
2007-01-16 22:20:00,1.51945,1.51972,1.51919,1.51939,202600001.0
2007-01-16 22:25:00,1.51924,1.51954,1.51901,1.51954,183800001.0
2007-01-16 22:30:00,1.51945,1.51991,1.51908,1.51945,235500001.0
2007-01-16 22:35:00,1.51959,1.51976,1.519,1.51951,199400000.0
2007-01-16 22:40:00,1.5195,1.51952,1.51893,1.51925,183100001.0
2007-01-16 22:45:00,1.51936,1.51994,1.51929,1.51971,182100001.0
2007-01-16 22:50:00,1.51978,1.52022,1.51953,1.51954,203100001.0
2007-01-16 22:55:00,1.51978,1.52008,1.51911,1.51923,173800000.0
2007-01-16 23:00:00,1.51922,1.51928,1.51874,1.51918,172700000.0
2007-01-16 23:05:00,1.51907,1.51958,1.51881,1.51893,163000000.0
2007-01-16 23:10:00,1.51884,1.51927,1.51848,1.51913,195900001.0
2007-01-16 23:15:00,1.51905,1.51939,1.51852,1.51917,230900001.0
2007-01-16 23:20:00,1.51927,1.51943,1.51886,1.51913,199600000.0
2007-01-16 23:25:00,1.51929,1.5197,1.51913,1.51957,196600000.0
2007-01-16 23:30:00,1.51965,1.51989,1.5181,1.5184,159600000.0
2007-01-16 23:35:00,1.5198,1.51984,1.51941,1.5198,163700000.0
2007-01-16 23:40:00,1.51997,1.51997,1.51929,1.51974,172000000.0
2007-01-16 23:45:00,1.51962,1.5198,1.5193,1.51937,235300001.0
2007-01-16 23:50:00,1.51951,1.51961,1.51876,1.51876,190000000.0
2007-01-16 23:55:00,1.51946,1.51967,1.51813,1.51858,178500000.0
2007-01-17 00:00:00,1.51845,1.51867,1.51759,1.51859,243400001.0
2007-01-17 00:05:00,1.51863,1.51875,1.5177,1.51796,212500001.0
2007-01-17 00:10:00,1.5181,1.51872,1.51797,1.51862,194100000.0
2007-01-17 00:15:00,1.51821,1.51862,1.51819,1.51832,218400001.0
2007-01-17 00:20:00,1.51838,1.51861,1.51756,1.51828,192800000.0
2007-01-17 00:25:00,1.51818,1.51836,1.51793,1.51802,226100001.0
2007-01-17 00:30:00,1.51787,1.51842,1.51787,1.51806,164800000.0
2007-01-17 00:35:00,1.51846,1.51887,1.51831,1.51864,179200001.0
2007-01-17 00:40:00,1.51875,1.5192,1.51849,1.5192,173000001.0
2007-01-17 00:45:00,1.51947,1.52018,1.51928,1.51973,195900000.0
2007-01-17 00:50:00,1.51958,1.51983,1.51912,1.51963,219600000.0
2007-01-17 00:55:00,1.5197,1.5197,1.51925,1.51946,188500000.0
2007-01-17 01:00:00,1.51912,1.51924,1.51869,1.51889,195400000.0
2007-01-17 01:05:00,1.51885,1.51914,1.51865,1.5189,186900000.0
2007-01-17 01:10:00,1.51878,1.51913,1.5185,1.51897,166900000.0
2007-01-17 01:15:00,1.51907,1.51926,1.51873,1.51892,226100001.0
2007-01-17 01:20:00,1.51896,1.51903,1.51837,1.51878,182600000.0
2007-01-17 01:25:00,1.51884,1.5191,1.51862,1.51893,246700001.0
2007-01-17 01:30:00,1.51916,1.51917,1.51856,1.5188,204300001.0
2007-01-17 01:35:00,1.51881,1.51953,1.51829,1.51936,204900000.0
2007-01-17 01:40:00,1.51937,1.5198,1.5191,1.51961,182200000.0
2007-01-17 01:45:00,1.51959,1.51983,1.51895,1.51941,213400000.0
2007-01-17 01:50:00,1.51936,1.51936,1.51896,1.51929,220300000.0
2007-01-17 01:55:00,1.51925,1.51941,1.51893,1.51916,182700000.0
2007-01-17 02:00:00,1.51874,1.51918,1.51838,1.51901,351200001.0
2007-01-17 02:05:00,1.51886,1.51928,1.51876,1.51904,585600000.0
2007-01-17 02:10:00,1.51867,1.51919,1.5185,1.51919,428800002.0
2007-01-17 02:15:00,1.51904,1.5195,1.51866,1.51915,494200001.0
2007-01-17 02:20:00,1.51926,1.52003,1.51912,1.5197,246400002.0
2007-01-17 02:25:00,1.51952,1.51984,1.51876,1.51895,285200001.0
2007-01-17 02:30:00,1.51898,1.51898,1.5184,1.51887,475500003.0
2007-01-17 02:35:00,1.51895,1.51923,1.51866,1.51891,311300001.0
2007-01-17 02:40:00,1.519,1.5191,1.51855,1.51897,197200001.0
2007-01-17 02:45:00,1.51858,1.51909,1.51846,1.51867,537000000.0
2007-01-17 02:50:00,1.51869,1.51913,1.51852,1.51893,176000001.0
2007-01-17 02:55:00,1.51909,1.51915,1.51873,1.51885,244300000.0
2007-01-17 03:00:00,1.51893,1.51942,1.51868,1.51904,329300000.0
2007-01-17 03:05:00,1.51896,1.51959,1.51895,1.51953,321000000.0
2007-01-17 03:10:00,1.51905,1.51948,1.51868,1.5192,229600000.0
2007-01-17 03:15:00,1.5189,1.51941,1.51881,1.51923,214400001.0
2007-01-17 03:20:00,1.51876,1.51914,1.51864,1.51896,266300000.0
2007-01-17 03:25:00,1.51933,1.51933,1.51878,1.51895,301600001.0
2007-01-17 03:30:00,1.51905,1.51928,1.51867,1.51875,226200001.0
2007-01-17 03:35:00,1.51891,1.51923,1.51827,1.51844,247100001.0
2007-01-17 03:40:00,1.51838,1.51904,1.51825,1.51879,353600000.0
2007-01-17 03:45:00,1.5188,1.51902,1.5184,1.51854,189100000.0
2007-01-17 03:50:00,1.51876,1.51888,1.5182,1.51846,340300000.0
2007-01-17 03:55:00,1.51875,1.51947,1.51799,1.51848,545600000.0
2007-01-17 04:00:00,1.5185,1.51868,1.51809,1.51813,564700000.0
2007-01-17 04:05:00,1.51809,1.51891,1.51805,1.51891,499000001.0
2007-01-17 04:10:00,1.51885,1.51893,1.51848,1.51893,362000001.0
2007-01-17 04:15:00,1.519,1.5193,1.51855,1.51871,410500001.0
2007-01-17 04:20:00,1.51865,1.51902,1.5184,1.51866,467800001.0
2007-01-17 04:25:00,1.51863,1.51915,1.51853,1.51908,581500000.0
2007-01-17 04:30:00,1.51866,1.51935,1.51862,1.51919,302000000.0
2007-01-17 04:35:00,1.51917,1.51954,1.51869,1.51916,417100000.0
2007-01-17 04:40:00,1.51907,1.51953,1.5189,1.51939,255300000.0
2007-01-17 04:45:00,1.5194,1.5196,1.51858,1.51865,284000000.0
2007-01-17 04:50:00,1.51908,1.51917,1.51841,1.51881,216400001.0
2007-01-17 04:55:00,1.51913,1.5193,1.51881,1.519,249500000.0
2007-01-17 05:00:00,1.51928,1.51962,1.5192,1.51939,472200001.0
2007-01-17 05:05:00,1.51939,1.51942,1.51889,1.51909,1067800001.0
2007-01-17 05:10:00,1.51914,1.51952,1.51909,1.51916,792400000.0
2007-01-17 05:15:00,1.51923,1.51978,1.51913,1.51929,924800002.0
2007-01-17 05:20:00,1.51918,1.51961,1.51911,1.51916,1182300003.0
2007-01-17 05:25:00,1.51933,1.51959,1.51892,1.51917,1103100002.0
2007-01-17 05:30:00,1.51917,1.51968,1.51907,1.51936,872300001.0
2007-01-17 05:35:00,1.51953,1.51959,1.51922,1.51934,696800000.0
2007-01-17 05:40:00,1.51915,1.51967,1.51905,1.51906,756100001.0
2007-01-17 05:45:00,1.51914,1.51952,1.51876,1.51878,989900004.0
2007-01-17 05:50:00,1.51882,1.51934,1.51881,1.51918,968300002.0
2007-01-17 05:55:00,1.51911,1.51934,1.51897,1.51918,791500004.0
2007-01-17 06:00:00,1.51908,1.51958,1.51894,1.51953,879200002.0
2007-01-17 06:05:00,1.51958,1.5201,1.51937,1.51951,1815100003.0
2007-01-17 06:10:00,1.51969,1.51993,1.51944,1.51957,1633000005.0
2007-01-17 06:15:00,1.5196,1.51989,1.51949,1.51978,988800002.0
2007-01-17 06:20:00,1.51977,1.51993,1.5194,1.5196,1325600000.0
2007-01-17 06:25:00,1.51963,1.51983,1.51946,1.51953,1280500000.0
2007-01-17 06:30:00,1.51947,1.51979,1.5194,1.51956,1063300002.0
2007-01-17 06:35:00,1.51941,1.51979,1.51929,1.5196,629200002.0
2007-01-17 06:40:00,1.5196,1.52001,1.51947,1.51979,1073800002.0
2007-01-17 06:45:00,1.51989,1.52026,1.5198,1.51994,1059400003.0
2007-01-17 06:50:00,1.52003,1.52035,1.51981,1.51987,953900004.0
2007-01-17 06:55:00,1.51982,1.52007,1.51961,1.51975,965200001.0
2007-01-17 07:00:00,1.51987,1.52012,1.51963,1.52002,1193400002.0
2007-01-17 07:05:00,1.52012,1.52037,1.51996,1.52018,998800001.0
2007-01-17 07:10:00,1.52024,1.5211,1.52002,1.52027,2201500007.0
2007-01-17 07:15:00,1.5204,1.52064,1.52005,1.52054,1448000004.0
2007-01-17 07:20:00,1.52053,1.52065,1.52028,1.5204,1879900003.0
2007-01-17 07:25:00,1.52044,1.52064,1.52021,1.52024,1285300002.0
2007-01-17 07:30:00,1.52036,1.52066,1.52025,1.52043,1979800004.0
2007-01-17 07:35:00,1.52042,1.52075,1.52029,1.52073,1414800009.0
2007-01-17 07:40:00,1.52071,1.5208,1.52016,1.52018,1910800004.0
2007-01-17 07:45:00,1.5203,1.52056,1.52013,1.52027,2846400008.0
2007-01-17 07:50:00,1.52039,1.52096,1.52021,1.52072,2565000008.0
2007-01-17 07:55:00,1.52071,1.52102,1.52053,1.52084,2900700005.0
2007-01-17 08:00:00,1.52093,1.52108,1.52046,1.52056,2014800004.0
2007-01-17 08:05:00,1.52071,1.52148,1.52063,1.52127,2431700005.0
2007-01-17 08:10:00,1.52131,1.5216,1.52106,1.52106,1461600003.0
2007-01-17 08:15:00,1.52106,1.52158,1.52105,1.52158,1461200005.0
2007-01-17 08:20:00,1.52155,1.52209,1.52154,1.52181,1814700002.0
2007-01-17 08:25:00,1.52179,1.5222,1.52148,1.52197,2287700005.0
2007-01-17 08:30:00,1.52179,1.52207,1.52133,1.52152,1940000008.0
2007-01-17 08:35:00,1.52149,1.52166,1.5189,1.52147,2162100006.0
2007-01-17 08:40:00,1.52137,1.52188,1.52085,1.52099,2063400003.0
2007-01-17 08:45:00,1.52102,1.52112,1.52053,1.52092,3038600017.0
2007-01-17 08:50:00,1.52123,1.5223,1.52115,1.52214,2878800007.0
2007-01-17 08:55:00,1.52224,1.52228,1.52086,1.52086,2367100004.0
2007-01-17 09:00:00,1.52065,1.52086,1.51959,1.52023,2900100004.0
2007-01-17 09:05:00,1.52018,1.52042,1.5193,1.52011,1973600001.0
2007-01-17 09:10:00,1.52014,1.52034,1.51955,1.51977,2240200002.0
2007-01-17 09:15:00,1.51958,1.51975,1.51884,1.51915,2343500003.0
2007-01-17 09:20:00,1.5192,1.51985,1.5192,1.51937,1592500002.0
2007-01-17 09:25:00,1.51944,1.51974,1.51911,1.5194,2381400006.0
2007-01-17 09:30:00,1.51937,1.51977,1.51908,1.51941,2159800004.0
2007-01-17 09:35:00,1.51929,1.51951,1.51892,1.51902,1829900004.0
2007-01-17 09:40:00,1.519,1.51997,1.51884,1.51973,2195900005.0
2007-01-17 09:45:00,1.51972,1.51979,1.51915,1.51949,2270500003.0
2007-01-17 09:50:00,1.51934,1.51946,1.51857,1.51912,2265500003.0
2007-01-17 09:55:00,1.51906,1.51926,1.51828,1.51848,3049300003.0
2007-01-17 10:00:00,1.51823,1.51845,1.51757,1.51826,2250200004.0
2007-01-17 10:05:00,1.51797,1.51864,1.51794,1.51819,2446800005.0
2007-01-17 10:10:00,1.5183,1.5187,1.51785,1.51828,2288700008.0
2007-01-17 10:15:00,1.51832,1.51877,1.51774,1.51857,1908500005.0
2007-01-17 10:20:00,1.51847,1.51918,1.51843,1.51905,2193500003.0
2007-01-17 10:25:00,1.51914,1.51937,1.51832,1.51849,2494500007.0
2007-01-17 10:30:00,1.51861,1.51977,1.51827,1.51967,2696900006.0
2007-01-17 10:35:00,1.5198,1.52037,1.51943,1.51965,2478700008.0
2007-01-17 10:40:00,1.51962,1.52039,1.51934,1.51963,2338600006.0
2007-01-17 10:45:00,1.51966,1.5197,1.51903,1.51916,2183300004.0
2007-01-17 10:50:00,1.51903,1.51918,1.51823,1.51895,2121500004.0
2007-01-17 10:55:00,1.51889,1.51912,1.51851,1.51887,2595500003.0
2007-01-17 11:00:00,1.51902,1.5191,1.51854,1.51883,2459600010.0
2007-01-17 11:05:00,1.51894,1.51936,1.51874,1.51908,2058400002.0
2007-01-17 11:10:00,1.51911,1.51938,1.51884,1.51913,2510900009.0
2007-01-17 11:15:00,1.51915,1.51951,1.51884,1.51889,2247500006.0
2007-01-17 11:20:00,1.51888,1.51937,1.51856,1.51913,2573000005.0
2007-01-17 11:25:00,1.51914,1.51928,1.51895,1.5191,2545400005.0
2007-01-17 11:30:00,1.51917,1.51966,1.51867,1.51878,2657200003.0
2007-01-17 11:35:00,1.51889,1.51906,1.51816,1.51827,2723400010.0
2007-01-17 11:40:00,1.51847,1.51854,1.51779,1.51803,3233700010.0
2007-01-17 11:45:00,1.51822,1.51851,1.51787,1.5179,2454100009.0
2007-01-17 11:50:00,1.51786,1.51799,1.51747,1.51791,1316600004.0
2007-01-17 11:55:00,1.51793,1.51802,1.51718,1.51727,2341300002.0
2007-01-17 12:00:00,1.51743,1.51822,1.51726,1.51805,2167100004.0
2007-01-17 12:05:00,1.51845,1.51848,1.51778,1.51802,2156500003.0
2007-01-17 12:10:00,1.51792,1.51815,1.51759,1.51798,1931900005.0
2007-01-17 12:15:00,1.51794,1.51849,1.51787,1.51818,1747000001.0
2007-01-17 12:20:00,1.51811,1.51828,1.51767,1.51773,2155100006.0
2007-01-17 12:25:00,1.51816,1.51874,1.51781,1.51781,2492600006.0
2007-01-17 12:30:00,1.51777,1.51807,1.51747,1.5178,2502000007.0
2007-01-17 12:35:00,1.51791,1.5183,1.5175,1.51762,2766800005.0
2007-01-17 12:40:00,1.51766,1.51791,1.51696,1.51717,2044800005.0
2007-01-17 12:45:00,1.51728,1.51749,1.5161,1.5164,2245000002.0
2007-01-17 12:50:00,1.51658,1.51703,1.51628,1.5164,1902900003.0
2007-01-17 12:55:00,1.51643,1.51655,1.51564,1.51567,2352600001.0
2007-01-17 13:00:00,1.51565,1.51669,1.51565,1.51654,1588900001.0
2007-01-17 13:05:00,1.51653,1.51679,1.51632,1.51636,1300800002.0
2007-01-17 13:10:00,1.51641,1.51689,1.51627,1.51649,1593600006.0
2007-01-17 13:15:00,1.51632,1.51671,1.51618,1.51643,1170900001.0
2007-01-17 13:20:00,1.51634,1.51638,1.51561,1.51634,1102800002.0
2007-01-17 13:25:00,1.51633,1.51758,1.51608,1.51725,1707400000.0
2007-01-17 13:30:00,1.51724,1.51738,1.51678,1.5171,1968000005.0
2007-01-17 13:35:00,1.51718,1.51764,1.51712,1.51744,2059200004.0
2007-01-17 13:40:00,1.51734,1.51769,1.51691,1.51694,1225500003.0
2007-01-17 13:45:00,1.51697,1.51729,1.51655,1.51719,1816400004.0
2007-01-17 13:50:00,1.51719,1.51759,1.51663,1.51702,1849600002.0
2007-01-17 13:55:00,1.51658,1.51705,1.5164,1.51669,1720700003.0
2007-01-17 14:00:00,1.51648,1.51677,1.51631,1.51651,1744100001.0
2007-01-17 14:05:00,1.5165,1.51678,1.51616,1.51628,1621500003.0
2007-01-17 14:10:00,1.51626,1.51734,1.51589,1.51728,975900001.0
2007-01-17 14:15:00,1.51729,1.5175,1.51653,1.51664,1995000006.0
2007-01-17 14:20:00,1.51659,1.51728,1.5164,1.51689,1773600002.0
2007-01-17 14:25:00,1.51681,1.51748,1.51665,1.51712,1701100004.0
2007-01-17 14:30:00,1.51712,1.51756,1.5167,1.51755,185400000.0
2007-01-17 14:35:00,1.51765,1.51771,1.51711,1.51757,158200000.0
2007-01-17 14:40:00,1.51742,1.51766,1.51672,1.5173,181600000.0
2007-01-17 14:45:00,1.51724,1.51806,1.51702,1.51786,217600001.0
2007-01-17 14:50:00,1.51773,1.51791,1.51685,1.51685,172500001.0
2007-01-17 14:55:00,1.51714,1.51722,1.51591,1.51643,250900001.0
2007-01-17 15:00:00,1.51655,1.51674,1.51587,1.51672,223900000.0
2007-01-17 15:05:00,1.51644,1.51647,1.51581,1.51632,224200001.0
2007-01-17 15:10:00,1.51632,1.51671,1.51562,1.51648,177800000.0
2007-01-17 15:15:00,1.51644,1.51708,1.5159,1.51694,184200000.0
2007-01-17 15:20:00,1.51688,1.51836,1.51688,1.51826,169500000.0
2007-01-17 15:25:00,1.51823,1.51853,1.51756,1.51756,208400002.0
2007-01-17 15:30:00,1.51717,1.5178,1.51643,1.51676,229600000.0
2007-01-17 15:35:00,1.51687,1.51734,1.5166,1.51692,211600000.0
2007-01-17 15:40:00,1.5174,1.51807,1.51713,1.51786,155400001.0
2007-01-17 15:45:00,1.51791,1.51853,1.51764,1.51848,201400000.0
2007-01-17 15:50:00,1.5184,1.51854,1.51738,1.51742,157000000.0
2007-01-17 15:55:00,1.51753,1.5177,1.51717,1.51755,172200000.0
2007-01-17 16:00:00,1.51725,1.51872,1.51666,1.51781,174900000.0
2007-01-17 16:05:00,1.51785,1.51816,1.51749,1.51765,184900000.0
2007-01-17 16:10:00,1.51774,1.51783,1.5166,1.51708,196000000.0
2007-01-17 16:15:00,1.51699,1.51731,1.51657,1.51689,202000003.0
2007-01-17 16:20:00,1.51691,1.5185,1.5169,1.51835,220100000.0
2007-01-17 16:25:00,1.51859,1.51896,1.51804,1.5186,198800000.0
2007-01-17 16:30:00,1.51858,1.51888,1.51806,1.51825,237200000.0
2007-01-17 16:35:00,1.51843,1.51886,1.51805,1.51831,185700000.0
2007-01-17 16:40:00,1.51821,1.51838,1.51772,1.51838,213400001.0
2007-01-17 16:45:00,1.51824,1.51882,1.51821,1.5186,218800001.0
2007-01-17 16:50:00,1.51858,1.51911,1.51809,1.51896,202500000.0
2007-01-17 16:55:00,1.519,1.51901,1.5176,1.51812,205700002.0
2007-01-17 17:00:00,1.51774,1.51833,1.51703,1.51722,187300001.0
2007-01-17 17:05:00,1.51708,1.51762,1.51679,1.51732,201200001.0
2007-01-17 17:10:00,1.51724,1.51783,1.5168,1.5176,208400001.0
2007-01-17 17:15:00,1.51792,1.51812,1.51751,1.51789,164100000.0
2007-01-17 17:20:00,1.51789,1.51852,1.51775,1.5181,206500000.0
2007-01-17 17:25:00,1.51806,1.51879,1.51785,1.51857,196900000.0
2007-01-17 17:30:00,1.51844,1.51913,1.5182,1.51867,200400000.0
2007-01-17 17:35:00,1.51841,1.51875,1.51728,1.51798,182700000.0
2007-01-17 17:40:00,1.5178,1.51808,1.51754,1.51787,167800001.0
2007-01-17 17:45:00,1.51804,1.51822,1.5176,1.51784,207100001.0
2007-01-17 17:50:00,1.5177,1.51867,1.51727,1.51829,165400000.0
2007-01-17 17:55:00,1.51841,1.52038,1.51797,1.52038,242100000.0
2007-01-17 18:00:00,1.5208,1.52091,1.51959,1.51959,219800000.0
2007-01-17 18:05:00,1.5197,1.5199,1.51902,1.51902,224200001.0
2007-01-17 18:10:00,1.51905,1.51918,1.51796,1.51846,187400000.0
2007-01-17 18:15:00,1.51833,1.51862,1.5179,1.51829,161200000.0
2007-01-17 18:20:00,1.51833,1.51858,1.51795,1.51799,169200000.0
2007-01-17 18:25:00,1.51818,1.51885,1.51775,1.51873,172600000.0
2007-01-17 18:30:00,1.5188,1.51885,1.51829,1.51833,180500000.0
2007-01-17 18:35:00,1.51831,1.51887,1.51812,1.51869,185900000.0
2007-01-17 18:40:00,1.51859,1.51859,1.51812,1.51812,164500000.0
2007-01-17 18:45:00,1.51835,1.51877,1.51814,1.51851,185600001.0
2007-01-17 18:50:00,1.51864,1.51916,1.51856,1.51906,218500001.0
2007-01-17 18:55:00,1.51896,1.51982,1.5189,1.51927,171800000.0
2007-01-17 19:00:00,1.51917,1.51931,1.51838,1.51856,183600001.0
2007-01-17 19:05:00,1.5186,1.51869,1.51807,1.51834,180100002.0
2007-01-17 19:10:00,1.51849,1.51872,1.51786,1.51812,165600000.0
2007-01-17 19:15:00,1.51789,1.5185,1.51748,1.51843,187500002.0
2007-01-17 19:20:00,1.51838,1.51838,1.51754,1.5178,204000002.0
2007-01-17 19:25:00,1.51803,1.51894,1.51775,1.51879,165900001.0
2007-01-17 19:30:00,1.51892,1.51915,1.51857,1.51857,250800000.0
2007-01-17 19:35:00,1.51843,1.51875,1.51791,1.51875,163400000.0
2007-01-17 19:40:00,1.51875,1.51906,1.51821,1.51902,178600000.0
2007-01-17 19:45:00,1.51889,1.51902,1.51803,1.51849,206500000.0
2007-01-17 19:50:00,1.51902,1.51902,1.51827,1.51867,221500001.0
2007-01-17 19:55:00,1.51861,1.51903,1.51818,1.51818,155300000.0
2007-01-17 20:00:00,1.51821,1.51826,1.51742,1.51791,214500000.0
2007-01-17 20:05:00,1.51804,1.51871,1.51795,1.5186,179900001.0
2007-01-17 20:10:00,1.51826,1.51874,1.51772,1.51832,225600001.0
2007-01-17 20:15:00,1.5184,1.51853,1.51788,1.51811,198700001.0
2007-01-17 20:20:00,1.51812,1.51812,1.51715,1.5172,216500001.0
2007-01-17 20:25:00,1.51763,1.5177,1.51706,1.51761,215000000.0
2007-01-17 20:30:00,1.51763,1.51763,1.51708,1.51732,166500000.0
2007-01-17 20:35:00,1.5173,1.51742,1.51688,1.51722,232800001.0
2007-01-17 20:40:00,1.51727,1.51762,1.51681,1.51741,201300001.0
2007-01-17 20:45:00,1.51712,1.51747,1.51678,1.51693,196000001.0
2007-01-17 20:50:00,1.51684,1.51705,1.51667,1.51671,184200001.0
2007-01-17 20:55:00,1.51679,1.51756,1.51675,1.51756,190800001.0
2007-01-17 21:00:00,1.51761,1.51812,1.51713,1.51776,155400000.0
2007-01-17 21:05:00,1.51747,1.51795,1.51719,1.51732,188200000.0
2007-01-17 21:10:00,1.51725,1.51732,1.51681,1.51711,232600000.0
2007-01-17 21:15:00,1.517,1.51729,1.51627,1.51711,184400000.0
2007-01-17 21:20:00,1.51711,1.51731,1.51641,1.51652,197800000.0
2007-01-17 21:25:00,1.51648,1.51668,1.5158,1.51614,155000000.0
2007-01-17 21:30:00,1.51617,1.51628,1.51575,1.51617,154000000.0
2007-01-17 21:35:00,1.51619,1.51669,1.51599,1.51662,155200002.0
2007-01-17 21:40:00,1.51656,1.51711,1.51651,1.51693,159300000.0
2007-01-17 21:45:00,1.51691,1.51695,1.51628,1.51658,204100000.0
2007-01-17 21:50:00,1.51662,1.51699,1.51637,1.51686,199900001.0
2007-01-17 21:55:00,1.51693,1.51726,1.51637,1.5164,180400000.0
2007-01-17 22:00:00,1.51649,1.51671,1.51602,1.51656,230600003.0
2007-01-17 22:05:00,1.51664,1.51686,1.51622,1.51671,204700000.0
2007-01-17 22:10:00,1.5168,1.5171,1.51663,1.51663,221600000.0
2007-01-17 22:15:00,1.51676,1.51713,1.51665,1.51703,202600001.0
2007-01-17 22:20:00,1.51683,1.51707,1.51656,1.51685,221100001.0
2007-01-17 22:25:00,1.51673,1.51699,1.51622,1.51657,163800000.0
2007-01-17 22:30:00,1.51662,1.51712,1.51633,1.51662,239000000.0
2007-01-17 22:35:00,1.51675,1.51706,1.51639,1.51684,201100002.0
2007-01-17 22:40:00,1.51689,1.51698,1.51651,1.51691,207200001.0
2007-01-17 22:45:00,1.51694,1.51718,1.5166,1.51688,163200000.0
2007-01-17 22:50:00,1.51694,1.51726,1.5167,1.51693,191600000.0
2007-01-17 22:55:00,1.51705,1.51716,1.51661,1.51716,184800000.0
2007-01-17 23:00:00,1.5172,1.51737,1.51651,1.51699,182900000.0
2007-01-17 23:05:00,1.51704,1.51714,1.51624,1.51658,187700001.0
2007-01-17 23:10:00,1.51651,1.51682,1.51607,1.51678,220900000.0
2007-01-17 23:15:00,1.51663,1.51683,1.51599,1.51647,234700001.0
2007-01-17 23:20:00,1.51679,1.51686,1.51613,1.51658,171800000.0
2007-01-17 23:25:00,1.51669,1.51686,1.51547,1.51593,286800001.0
2007-01-17 23:30:00,1.51597,1.51654,1.51584,1.51628,163600000.0
2007-01-17 23:35:00,1.51641,1.51651,1.51616,1.51632,211600001.0
2007-01-17 23:40:00,1.51648,1.51683,1.51599,1.51678,192300000.0
2007-01-17 23:45:00,1.51665,1.51699,1.51636,1.51659,232700000.0
2007-01-17 23:50:00,1.51674,1.51712,1.51624,1.51624,196400002.0
2007-01-17 23:55:00,1.51656,1.51689,1.51622,1.5166,185300000.0
2007-01-18 00:00:00,1.51681,1.51714,1.51642,1.51686,237700000.0
2007-01-18 00:05:00,1.51687,1.51761,1.51649,1.51755,225900001.0
2007-01-18 00:10:00,1.51765,1.51768,1.51696,1.51733,182600000.0
2007-01-18 00:15:00,1.51697,1.51742,1.51669,1.51685,161600000.0
2007-01-18 00:20:00,1.51693,1.51723,1.51646,1.51716,197100000.0
2007-01-18 00:25:00,1.51717,1.51837,1.51717,1.51801,206800000.0
2007-01-18 00:30:00,1.51779,1.51867,1.51779,1.51841,197900000.0
2007-01-18 00:35:00,1.51874,1.51879,1.51776,1.5179,150100000.0
2007-01-18 00:40:00,1.51794,1.51802,1.51712,1.51746,141400000.0
2007-01-18 00:45:00,1.51756,1.51767,1.51702,1.51723,208100000.0
2007-01-18 00:50:00,1.51724,1.51752,1.51697,1.5174,169800000.0
2007-01-18 00:55:00,1.51742,1.51742,1.51691,1.51729,155000000.0
2007-01-18 01:00:00,1.5172,1.5172,1.51668,1.51701,205900001.0
2007-01-18 01:05:00,1.51702,1.51711,1.516,1.51706,185600000.0
2007-01-18 01:10:00,1.51697,1.51701,1.51633,1.5165,201400000.0
2007-01-18 01:15:00,1.51652,1.51678,1.51605,1.51611,192800001.0
2007-01-18 01:20:00,1.51611,1.51647,1.51562,1.5163,163600000.0
2007-01-18 01:25:00,1.5163,1.51651,1.51598,1.51628,199700000.0
2007-01-18 01:30:00,1.51641,1.51661,1.51605,1.51653,223000000.0
2007-01-18 01:35:00,1.51642,1.51673,1.51609,1.51653,198400000.0
2007-01-18 01:40:00,1.51644,1.51676,1.51618,1.51643,220600002.0
2007-01-18 01:45:00,1.5164,1.51662,1.51596,1.51644,219700000.0
2007-01-18 01:50:00,1.51645,1.51658,1.51611,1.51649,184200001.0
2007-01-18 01:55:00,1.51635,1.51665,1.51603,1.51654,236700001.0
2007-01-18 02:00:00,1.51621,1.5166,1.51593,1.51655,366200000.0
2007-01-18 02:05:00,1.51654,1.5166,1.51583,1.51645,647300002.0
2007-01-18 02:10:00,1.51615,1.51654,1.51591,1.51638,442900001.0
2007-01-18 02:15:00,1.51619,1.51673,1.51592,1.51634,589200001.0
2007-01-18 02:20:00,1.51648,1.51668,1.51624,1.51641,189400000.0
2007-01-18 02:25:00,1.51625,1.51664,1.51594,1.51658,368400002.0
2007-01-18 02:30:00,1.51674,1.51697,1.51632,1.51692,378700002.0
2007-01-18 02:35:00,1.51695,1.51702,1.51642,1.51649,276200001.0
2007-01-18 02:40:00,1.51655,1.51676,1.51634,1.51666,146000000.0
2007-01-18 02:45:00,1.51615,1.51675,1.51596,1.51624,601300003.0
2007-01-18 02:50:00,1.51646,1.51666,1.51601,1.51627,310700001.0
2007-01-18 02:55:00,1.51632,1.51649,1.51596,1.51606,289400000.0
2007-01-18 03:00:00,1.51603,1.51658,1.51595,1.51604,339300001.0
2007-01-18 03:05:00,1.51606,1.51677,1.51601,1.51677,321400000.0
2007-01-18 03:10:00,1.51633,1.51722,1.51633,1.51699,210500000.0
2007-01-18 03:15:00,1.51675,1.51795,1.51675,1.51789,176800000.0
2007-01-18 03:20:00,1.51738,1.51794,1.51738,1.51761,260300001.0
2007-01-18 03:25:00,1.5181,1.5181,1.51764,1.51793,329800000.0
2007-01-18 03:30:00,1.51811,1.51859,1.51798,1.51821,209200000.0
2007-01-18 03:35:00,1.5183,1.51854,1.51785,1.51785,269800000.0
2007-01-18 03:40:00,1.5179,1.51847,1.5179,1.51845,317400000.0
2007-01-18 03:45:00,1.51851,1.51866,1.51802,1.51822,188700000.0
2007-01-18 03:50:00,1.51842,1.51846,1.51791,1.51801,369600002.0
2007-01-18 03:55:00,1.51828,1.51854,1.51769,1.51827,569800002.0
2007-01-18 04:00:00,1.51831,1.51867,1.51806,1.51807,528500000.0
2007-01-18 04:05:00,1.51799,1.51898,1.51797,1.51884,539200001.0
2007-01-18 04:10:00,1.51873,1.51895,1.51852,1.51869,385200000.0
2007-01-18 04:15:00,1.51866,1.51896,1.5183,1.51868,361000000.0
2007-01-18 04:20:00,1.51865,1.51924,1.51852,1.51886,423400001.0
2007-01-18 04:25:00,1.51895,1.51933,1.51823,1.51864,439400001.0
2007-01-18 04:30:00,1.51827,1.51879,1.51824,1.51861,254700001.0
2007-01-18 04:35:00,1.5185,1.51892,1.51809,1.51837,466900001.0
2007-01-18 04:40:00,1.51832,1.51907,1.5183,1.51884,294900000.0
2007-01-18 04:45:00,1.51864,1.51884,1.51816,1.51858,274200000.0
2007-01-18 04:50:00,1.51931,1.51931,1.51862,1.51862,230600000.0
2007-01-18 04:55:00,1.51884,1.5191,1.51836,1.51856,268900000.0
2007-01-18 05:00:00,1.51893,1.51958,1.51883,1.51949,474000001.0
2007-01-18 05:05:00,1.51948,1.51979,1.51928,1.51948,1099900002.0
2007-01-18 05:10:00,1.51947,1.5199,1.5192,1.5192,860400000.0
2007-01-18 05:15:00,1.51927,1.51946,1.51854,1.51862,923300001.0
2007-01-18 05:20:00,1.51859,1.51924,1.51855,1.51909,1096200001.0
2007-01-18 05:25:00,1.51926,1.52017,1.51906,1.51983,1099600002.0
2007-01-18 05:30:00,1.51983,1.52029,1.51972,1.51984,830300000.0
2007-01-18 05:35:00,1.52006,1.52013,1.51973,1.51998,699000001.0
2007-01-18 05:40:00,1.51983,1.52004,1.51947,1.5195,771000001.0
2007-01-18 05:45:00,1.51954,1.52072,1.5195,1.51978,968400001.0
2007-01-18 05:50:00,1.51978,1.52057,1.51978,1.52057,976700004.0
2007-01-18 05:55:00,1.52059,1.52153,1.52058,1.52104,768200005.0
2007-01-18 06:00:00,1.52114,1.52184,1.52098,1.5211,832800001.0
2007-01-18 06:05:00,1.5211,1.52151,1.51999,1.52096,1742000004.0
2007-01-18 06:10:00,1.52113,1.52126,1.52014,1.52071,1784700003.0
2007-01-18 06:15:00,1.52073,1.52112,1.52059,1.52111,931500003.0
2007-01-18 06:20:00,1.5211,1.52155,1.52098,1.52136,1387600001.0
2007-01-18 06:25:00,1.52148,1.52191,1.52123,1.52179,1369800005.0
2007-01-18 06:30:00,1.52178,1.52204,1.52151,1.52155,1074300005.0
2007-01-18 06:35:00,1.52126,1.52154,1.52079,1.52134,519700000.0
2007-01-18 06:40:00,1.5214,1.52156,1.52118,1.52125,1022600001.0
2007-01-18 06:45:00,1.5214,1.52172,1.52126,1.52148,1013800002.0
2007-01-18 06:50:00,1.52159,1.52197,1.52139,1.52164,932900002.0
2007-01-18 06:55:00,1.52153,1.52182,1.52142,1.52164,974600004.0
2007-01-18 07:00:00,1.52175,1.52179,1.5214,1.52153,1269100005.0
2007-01-18 07:05:00,1.52163,1.52195,1.52139,1.52162,1037800005.0
2007-01-18 07:10:00,1.52162,1.52164,1.52122,1.52133,1810600006.0
2007-01-18 07:15:00,1.52153,1.52155,1.52109,1.5214,1590800008.0
2007-01-18 07:20:00,1.52159,1.5217,1.52129,1.52158,1804100002.0
2007-01-18 07:25:00,1.52167,1.5218,1.52128,1.52132,1290500004.0
2007-01-18 07:30:00,1.52142,1.52171,1.52117,1.52141,1800600003.0
2007-01-18 07:35:00,1.52139,1.52162,1.52114,1.52151,1257700002.0
2007-01-18 07:40:00,1.52133,1.52156,1.52111,1.52136,1927700004.0
2007-01-18 07:45:00,1.52124,1.52139,1.52085,1.52122,3026500012.0
2007-01-18 07:50:00,1.52105,1.52134,1.52075,1.52097,2684600007.0
2007-01-18 07:55:00,1.52094,1.52108,1.52056,1.52072,2876000003.0
2007-01-18 08:00:00,1.52076,1.52083,1.52033,1.52071,1900900004.0
2007-01-18 08:05:00,1.5208,1.5208,1.52012,1.52052,2588900004.0
2007-01-18 08:10:00,1.52055,1.52079,1.52025,1.52032,1552400005.0
2007-01-18 08:15:00,1.52027,1.52044,1.52005,1.52036,1396100006.0
2007-01-18 08:20:00,1.5204,1.52075,1.52025,1.52042,1824500003.0
2007-01-18 08:25:00,1.52057,1.52078,1.52014,1.52057,2283600003.0
2007-01-18 08:30:00,1.52053,1.52098,1.52041,1.52063,1816800005.0
2007-01-18 08:35:00,1.52055,1.52071,1.51981,1.52022,2098500006.0
2007-01-18 08:40:00,1.52018,1.52082,1.52012,1.52043,2055700004.0
2007-01-18 08:45:00,1.52049,1.52067,1.52018,1.52056,2802600007.0
2007-01-18 08:50:00,1.52073,1.5209,1.52029,1.52045,2814400003.0
2007-01-18 08:55:00,1.52052,1.52067,1.52002,1.52022,2397600009.0
2007-01-18 09:00:00,1.52036,1.52052,1.51992,1.52014,2915300013.0
2007-01-18 09:05:00,1.52007,1.52046,1.51988,1.52038,1998900003.0
2007-01-18 09:10:00,1.52033,1.52088,1.52024,1.52048,2163300003.0
2007-01-18 09:15:00,1.52032,1.52076,1.52007,1.52029,2086900001.0
2007-01-18 09:20:00,1.5203,1.5205,1.51966,1.51972,1702400001.0
2007-01-18 09:25:00,1.51987,1.52101,1.51987,1.52082,2351000006.0
2007-01-18 09:30:00,1.52068,1.5213,1.52032,1.52078,2079700001.0
2007-01-18 09:35:00,1.52075,1.52104,1.52048,1.52075,2005300005.0
2007-01-18 09:40:00,1.52085,1.52129,1.52075,1.5208,2095100006.0
2007-01-18 09:45:00,1.52096,1.52115,1.52058,1.52093,2296600005.0
2007-01-18 09:50:00,1.52065,1.52106,1.5204,1.52075,2182800002.0
2007-01-18 09:55:00,1.52059,1.52066,1.52006,1.52041,2892600003.0
2007-01-18 10:00:00,1.5203,1.52062,1.51948,1.52062,2371000002.0
2007-01-18 10:05:00,1.52037,1.52121,1.52028,1.52091,2594500007.0
2007-01-18 10:10:00,1.52082,1.52179,1.52065,1.52157,2279300005.0
2007-01-18 10:15:00,1.5219,1.52234,1.52178,1.52197,1860400003.0
2007-01-18 10:20:00,1.52196,1.52233,1.52167,1.52177,2103300003.0
2007-01-18 10:25:00,1.52187,1.52265,1.52137,1.52252,2609400007.0
2007-01-18 10:30:00,1.52255,1.52377,1.52223,1.52333,2592900005.0
2007-01-18 10:35:00,1.5233,1.52408,1.5233,1.52358,2422400003.0
2007-01-18 10:40:00,1.5236,1.52378,1.52233,1.52245,2435700006.0
2007-01-18 10:45:00,1.52248,1.52271,1.52206,1.52238,2142100005.0
2007-01-18 10:50:00,1.52232,1.52244,1.52177,1.52197,2067300008.0
2007-01-18 10:55:00,1.52198,1.52236,1.52174,1.52187,2603000008.0
2007-01-18 11:00:00,1.52192,1.52205,1.52089,1.52126,2457700007.0
2007-01-18 11:05:00,1.52112,1.52175,1.52074,1.52134,2202400004.0
2007-01-18 11:10:00,1.52136,1.52154,1.52086,1.5211,2599400009.0
2007-01-18 11:15:00,1.52115,1.52124,1.52049,1.52064,2193700006.0
2007-01-18 11:20:00,1.5205,1.52109,1.52033,1.5209,2679200005.0
2007-01-18 11:25:00,1.52097,1.52177,1.52064,1.52149,2541300007.0
2007-01-18 11:30:00,1.52153,1.52205,1.52144,1.5219,2551200005.0
2007-01-18 11:35:00,1.52201,1.52227,1.52162,1.52198,2763700008.0
2007-01-18 11:40:00,1.52211,1.52255,1.52197,1.522,3221900011.0
2007-01-18 11:45:00,1.52224,1.52247,1.52194,1.5221,2679000006.0
2007-01-18 11:50:00,1.52218,1.52267,1.52216,1.52234,1241500003.0
2007-01-18 11:55:00,1.52242,1.52269,1.52202,1.52238,2425300002.0
2007-01-18 12:00:00,1.52252,1.52295,1.52211,1.52259,2141800010.0
2007-01-18 12:05:00,1.52257,1.52269,1.52122,1.52148,1927200003.0
2007-01-18 12:10:00,1.52151,1.52167,1.5201,1.52051,2071000003.0
2007-01-18 12:15:00,1.52062,1.52098,1.52049,1.52087,1704700002.0
2007-01-18 12:20:00,1.52101,1.52133,1.52086,1.52107,2119200002.0
2007-01-18 12:25:00,1.52114,1.52128,1.52025,1.52041,2490600004.0
2007-01-18 12:30:00,1.5203,1.5207,1.51976,1.52,2632000011.0
2007-01-18 12:35:00,1.52028,1.52087,1.52007,1.52046,2619000001.0
2007-01-18 12:40:00,1.52042,1.52108,1.52038,1.52108,1950200005.0
2007-01-18 12:45:00,1.52122,1.52177,1.52093,1.52164,2198900003.0
2007-01-18 12:50:00,1.52165,1.52209,1.52104,1.52179,1953600004.0
2007-01-18 12:55:00,1.52179,1.52205,1.52135,1.5219,2546500008.0
2007-01-18 13:00:00,1.52194,1.52228,1.52157,1.52221,1473800004.0
2007-01-18 13:05:00,1.52231,1.52272,1.52215,1.52245,1264000000.0
2007-01-18 13:10:00,1.52247,1.52281,1.52188,1.5223,1420600002.0
2007-01-18 13:15:00,1.52213,1.52244,1.52189,1.52202,1299300001.0
2007-01-18 13:20:00,1.52206,1.5222,1.52192,1.52214,1122000004.0
2007-01-18 13:25:00,1.52212,1.52223,1.52152,1.52169,1857000004.0
2007-01-18 13:30:00,1.52175,1.52194,1.51867,1.52037,2045400007.0
2007-01-18 13:35:00,1.52052,1.52104,1.52048,1.5208,1942500002.0
2007-01-18 13:40:00,1.52065,1.52117,1.52054,1.52093,1193800004.0
2007-01-18 13:45:00,1.52104,1.52127,1.52072,1.52082,1869900001.0
2007-01-18 13:50:00,1.52081,1.52106,1.52059,1.52083,1864700005.0
2007-01-18 13:55:00,1.52064,1.52092,1.5201,1.52011,1837500007.0
2007-01-18 14:00:00,1.5198,1.51989,1.51894,1.51895,1876600004.0
2007-01-18 14:05:00,1.51901,1.51919,1.51827,1.51847,1594800001.0
2007-01-18 14:10:00,1.51859,1.51879,1.5181,1.51874,1084600002.0
2007-01-18 14:15:00,1.51886,1.51938,1.5185,1.51901,2073600006.0
2007-01-18 14:20:00,1.51912,1.51968,1.51908,1.51946,1801800003.0
2007-01-18 14:25:00,1.51945,1.51979,1.51898,1.51918,1847100004.0
2007-01-18 14:30:00,1.51915,1.51915,1.51831,1.51909,186600001.0
2007-01-18 14:35:00,1.51918,1.51982,1.51876,1.51913,160000001.0
2007-01-18 14:40:00,1.51896,1.51926,1.51842,1.5188,240900000.0
2007-01-18 14:45:00,1.51873,1.51889,1.51832,1.51861,249600002.0
2007-01-18 14:50:00,1.5183,1.51857,1.51796,1.51819,190800002.0
2007-01-18 14:55:00,1.51848,1.51892,1.51823,1.51881,192800000.0
2007-01-18 15:00:00,1.51882,1.519,1.51827,1.519,218200000.0
2007-01-18 15:05:00,1.51885,1.5199,1.51839,1.51976,196700001.0
2007-01-18 15:10:00,1.52005,1.52055,1.51989,1.52024,184500001.0
2007-01-18 15:15:00,1.52039,1.52105,1.52018,1.52078,172000001.0
2007-01-18 15:20:00,1.52082,1.52125,1.52065,1.52069,176000001.0
2007-01-18 15:25:00,1.52058,1.52081,1.51892,1.51892,160400000.0
2007-01-18 15:30:00,1.51855,1.51867,1.51673,1.51689,186100000.0
2007-01-18 15:35:00,1.51686,1.5188,1.51682,1.51849,164200000.0
2007-01-18 15:40:00,1.51873,1.51882,1.51779,1.51839,175000000.0
2007-01-18 15:45:00,1.51847,1.51939,1.51806,1.51906,266400000.0
2007-01-18 15:50:00,1.51914,1.51931,1.51815,1.51825,174700000.0
2007-01-18 15:55:00,1.51815,1.51877,1.51762,1.51844,217300000.0
2007-01-18 16:00:00,1.51866,1.51886,1.51774,1.51854,166800000.0
2007-01-18 16:05:00,1.51866,1.51888,1.51817,1.51846,189400001.0
2007-01-18 16:10:00,1.5185,1.51854,1.51736,1.51795,222500001.0
2007-01-18 16:15:00,1.51776,1.5179,1.51657,1.5168,182600001.0
2007-01-18 16:20:00,1.51668,1.51848,1.51668,1.51819,199800000.0
2007-01-18 16:25:00,1.51839,1.51862,1.51774,1.51814,191700000.0
2007-01-18 16:30:00,1.51833,1.51919,1.51771,1.51881,224300000.0
2007-01-18 16:35:00,1.51907,1.51925,1.51776,1.5179,199300001.0
2007-01-18 16:40:00,1.51788,1.51825,1.51647,1.51668,233800000.0
2007-01-18 16:45:00,1.51634,1.51673,1.51589,1.51643,218900001.0
2007-01-18 16:50:00,1.51637,1.51655,1.51598,1.51641,211000000.0
2007-01-18 16:55:00,1.51658,1.5174,1.51626,1.5174,181300000.0
2007-01-18 17:00:00,1.51704,1.51808,1.51704,1.51779,175300000.0
2007-01-18 17:05:00,1.51764,1.51833,1.5173,1.51751,167500000.0
2007-01-18 17:10:00,1.51741,1.51815,1.51741,1.51793,183000000.0
2007-01-18 17:15:00,1.51827,1.5193,1.51789,1.5193,151900000.0
2007-01-18 17:20:00,1.51932,1.51938,1.51857,1.51902,198600000.0
2007-01-18 17:25:00,1.51886,1.51939,1.51869,1.51935,254200000.0
2007-01-18 17:30:00,1.51927,1.52066,1.51909,1.52037,180700000.0
2007-01-18 17:35:00,1.52036,1.5227,1.52009,1.52236,210500001.0
2007-01-18 17:40:00,1.5221,1.52211,1.52057,1.52057,176100000.0
2007-01-18 17:45:00,1.52051,1.52233,1.52044,1.52232,171500000.0
2007-01-18 17:50:00,1.52243,1.52301,1.52177,1.52212,182000000.0
2007-01-18 17:55:00,1.52243,1.52276,1.52063,1.52063,183600000.0
2007-01-18 18:00:00,1.52103,1.52273,1.5208,1.52244,201000000.0
2007-01-18 18:05:00,1.52245,1.52271,1.52185,1.52206,228600000.0
2007-01-18 18:10:00,1.52205,1.52239,1.52062,1.5209,247500001.0
2007-01-18 18:15:00,1.52066,1.52153,1.52056,1.52143,190400000.0
2007-01-18 18:20:00,1.52155,1.52172,1.52101,1.52134,177600000.0
2007-01-18 18:25:00,1.52132,1.52143,1.521,1.52114,175700000.0
2007-01-18 18:30:00,1.52113,1.5217,1.52081,1.52156,205900001.0
2007-01-18 18:35:00,1.52147,1.52212,1.52103,1.52189,192500000.0
2007-01-18 18:40:00,1.52167,1.52183,1.52123,1.52131,173200000.0
2007-01-18 18:45:00,1.52136,1.52142,1.52068,1.52089,169900001.0
2007-01-18 18:50:00,1.52103,1.52116,1.52044,1.52082,230300000.0
2007-01-18 18:55:00,1.52068,1.52091,1.52017,1.52032,180400000.0
2007-01-18 19:00:00,1.52013,1.52094,1.51975,1.52053,173700000.0
2007-01-18 19:05:00,1.52054,1.52155,1.5205,1.5214,209700000.0
2007-01-18 19:10:00,1.52142,1.52163,1.52033,1.5208,209400001.0
2007-01-18 19:15:00,1.52054,1.52068,1.51966,1.52009,185200000.0
2007-01-18 19:20:00,1.52008,1.52029,1.51981,1.5202,234100001.0
2007-01-18 19:25:00,1.52031,1.52034,1.51959,1.51997,145700000.0
2007-01-18 19:30:00,1.52,1.52024,1.51972,1.52008,146200000.0
2007-01-18 19:35:00,1.52017,1.52033,1.51986,1.52019,182100000.0
2007-01-18 19:40:00,1.52004,1.5206,1.5199,1.52035,238100002.0
2007-01-18 19:45:00,1.52031,1.52068,1.52006,1.52039,237300000.0
2007-01-18 19:50:00,1.5205,1.52056,1.52012,1.52043,186600001.0
2007-01-18 19:55:00,1.52034,1.52064,1.52014,1.5202,156400000.0
2007-01-18 20:00:00,1.52033,1.5207,1.52002,1.52021,190800001.0
2007-01-18 20:05:00,1.52027,1.52056,1.51993,1.52031,157800001.0
2007-01-18 20:10:00,1.51998,1.52045,1.51956,1.52014,192300000.0
2007-01-18 20:15:00,1.52019,1.52023,1.5198,1.51989,179800000.0
2007-01-18 20:20:00,1.51991,1.52016,1.51964,1.51965,155300000.0
2007-01-18 20:25:00,1.51997,1.52012,1.51941,1.51971,191400000.0
2007-01-18 20:30:00,1.51968,1.51983,1.51927,1.51965,257700003.0
2007-01-18 20:35:00,1.5196,1.52006,1.51952,1.51979,235500000.0
2007-01-18 20:40:00,1.51971,1.51996,1.51934,1.51979,203300000.0
2007-01-18 20:45:00,1.51966,1.52005,1.51941,1.51989,214300000.0
2007-01-18 20:50:00,1.51985,1.52046,1.51976,1.51991,205300000.0
2007-01-18 20:55:00,1.51992,1.5202,1.51953,1.51976,185400000.0
2007-01-18 21:00:00,1.51975,1.52007,1.51939,1.51985,181400000.0
2007-01-18 21:05:00,1.51956,1.51989,1.51923,1.5195,181200000.0
2007-01-18 21:10:00,1.51944,1.52045,1.51929,1.51965,234200000.0
2007-01-18 21:15:00,1.51976,1.51999,1.519,1.51938,206200002.0
2007-01-18 21:20:00,1.5194,1.51981,1.51895,1.5196,226400000.0
2007-01-18 21:25:00,1.51989,1.52066,1.51989,1.5206,181600000.0
2007-01-18 21:30:00,1.52059,1.5206,1.52016,1.5203,194900000.0
2007-01-18 21:35:00,1.52017,1.52046,1.51982,1.5202,178700002.0
2007-01-18 21:40:00,1.52006,1.52046,1.51974,1.51976,163900001.0
2007-01-18 21:45:00,1.51995,1.52041,1.51968,1.52041,208100000.0
2007-01-18 21:50:00,1.52054,1.52056,1.5196,1.51991,220400001.0
2007-01-18 21:55:00,1.51996,1.51996,1.51938,1.51938,201400000.0
2007-01-18 22:00:00,1.51937,1.51985,1.51916,1.51951,202300001.0
2007-01-18 22:05:00,1.5197,1.5197,1.51903,1.51939,161600000.0
2007-01-18 22:10:00,1.51946,1.51993,1.51942,1.51979,177000000.0
2007-01-18 22:15:00,1.51981,1.5201,1.51964,1.51986,173300000.0
2007-01-18 22:20:00,1.51988,1.52045,1.51968,1.52045,175200000.0
2007-01-18 22:25:00,1.52029,1.5203,1.51957,1.51979,190100000.0
2007-01-18 22:30:00,1.51986,1.52043,1.51949,1.52013,208300000.0
2007-01-18 22:35:00,1.52041,1.52078,1.51986,1.52002,202100001.0
2007-01-18 22:40:00,1.52019,1.52072,1.51997,1.52058,163600000.0
2007-01-18 22:45:00,1.52044,1.52074,1.52021,1.52051,165000000.0
2007-01-18 22:50:00,1.52064,1.52078,1.52023,1.52026,179900001.0
2007-01-18 22:55:00,1.52051,1.52058,1.52007,1.52037,191700001.0
2007-01-18 23:00:00,1.52046,1.52062,1.52009,1.52053,210400001.0
2007-01-18 23:05:00,1.52054,1.52063,1.52008,1.5203,196900001.0
2007-01-18 23:10:00,1.52022,1.52052,1.51945,1.52031,206500000.0
2007-01-18 23:15:00,1.52022,1.52037,1.5194,1.51968,194800001.0
2007-01-18 23:20:00,1.51988,1.52015,1.51953,1.51976,203200001.0
2007-01-18 23:25:00,1.51992,1.52005,1.51955,1.51978,224900000.0
2007-01-18 23:30:00,1.51974,1.52037,1.51964,1.5199,176600000.0
2007-01-18 23:35:00,1.52021,1.52041,1.51984,1.52028,192900000.0
2007-01-18 23:40:00,1.52056,1.52059,1.52004,1.52049,216900000.0
2007-01-18 23:45:00,1.52019,1.52134,1.52008,1.52114,200600000.0
2007-01-18 23:50:00,1.52136,1.52151,1.52077,1.52077,162700000.0
2007-01-18 23:55:00,1.5212,1.52175,1.52112,1.52162,210000001.0
2007-01-19 00:00:00,1.52182,1.52216,1.5216,1.52211,203200000.0
2007-01-19 00:05:00,1.52215,1.5224,1.52184,1.52203,211900002.0
2007-01-19 00:10:00,1.52213,1.52262,1.522,1.52233,198600000.0
2007-01-19 00:15:00,1.52197,1.52234,1.52134,1.52153,199400001.0
2007-01-19 00:20:00,1.52163,1.52216,1.52131,1.52181,208600000.0
2007-01-19 00:25:00,1.52167,1.52184,1.52138,1.52159,243900000.0
2007-01-19 00:30:00,1.5214,1.52205,1.52116,1.52123,167200001.0
2007-01-19 00:35:00,1.52153,1.52153,1.52113,1.52132,203500000.0
2007-01-19 00:40:00,1.52136,1.52219,1.521,1.52217,216500003.0
2007-01-19 00:45:00,1.52214,1.52214,1.52141,1.52166,156800000.0
2007-01-19 00:50:00,1.52168,1.52185,1.52109,1.52147,171200000.0
2007-01-19 00:55:00,1.52152,1.52166,1.52125,1.5216,184500000.0
2007-01-19 01:00:00,1.52151,1.52178,1.52133,1.52153,204300001.0
2007-01-19 01:05:00,1.52156,1.5219,1.52146,1.52175,213400000.0
2007-01-19 01:10:00,1.5203,1.52185,1.5203,1.52159,169700000.0
2007-01-19 01:15:00,1.52167,1.52169,1.52115,1.5214,183900001.0
2007-01-19 01:20:00,1.5214,1.5216,1.52081,1.52107,175700000.0
2007-01-19 01:25:00,1.521,1.52139,1.52076,1.52113,160400000.0
2007-01-19 01:30:00,1.52118,1.52131,1.52054,1.52122,193900001.0
2007-01-19 01:35:00,1.52113,1.52118,1.52069,1.52101,201900001.0
2007-01-19 01:40:00,1.52095,1.52116,1.52043,1.52095,176900000.0
2007-01-19 01:45:00,1.52092,1.52108,1.52026,1.52071,162100000.0
2007-01-19 01:50:00,1.52066,1.52093,1.52029,1.52088,268800000.0
2007-01-19 01:55:00,1.52083,1.52117,1.52051,1.52097,176400000.0
2007-01-19 02:00:00,1.52064,1.52073,1.51972,1.52014,333700002.0
2007-01-19 02:05:00,1.52021,1.52076,1.51996,1.52017,592900001.0
2007-01-19 02:10:00,1.51977,1.52041,1.51977,1.52039,398400001.0
2007-01-19 02:15:00,1.52027,1.52091,1.52004,1.52045,602700000.0
2007-01-19 02:20:00,1.52056,1.52072,1.52015,1.52043,212600002.0
2007-01-19 02:25:00,1.52046,1.52073,1.52026,1.52063,362200000.0
2007-01-19 02:30:00,1.52087,1.52128,1.52067,1.52108,385400000.0
2007-01-19 02:35:00,1.52112,1.52129,1.52078,1.52127,270200000.0
2007-01-19 02:40:00,1.52133,1.52147,1.52115,1.52127,181600000.0
2007-01-19 02:45:00,1.52077,1.52139,1.52065,1.52089,554800001.0
2007-01-19 02:50:00,1.52116,1.52217,1.52065,1.52215,315900002.0
2007-01-19 02:55:00,1.52246,1.52246,1.52138,1.52138,305400001.0
2007-01-19 03:00:00,1.52153,1.52183,1.52116,1.52139,340300001.0
2007-01-19 03:05:00,1.52142,1.52201,1.52104,1.52201,331900000.0
2007-01-19 03:10:00,1.52099,1.52158,1.52093,1.52146,217500000.0
2007-01-19 03:15:00,1.5211,1.522,1.5211,1.52181,204600000.0
2007-01-19 03:20:00,1.52132,1.52184,1.52125,1.52143,333700001.0
2007-01-19 03:25:00,1.52183,1.52183,1.52128,1.52142,345400000.0
2007-01-19 03:30:00,1.52143,1.52181,1.52124,1.52132,252700001.0
2007-01-19 03:35:00,1.52143,1.5218,1.52089,1.52089,286200000.0
2007-01-19 03:40:00,1.52078,1.52184,1.52074,1.52169,278300000.0
2007-01-19 03:45:00,1.52159,1.52187,1.52134,1.52143,178600000.0
2007-01-19 03:50:00,1.522,1.52298,1.52164,1.52266,332900001.0
2007-01-19 03:55:00,1.52305,1.52308,1.52211,1.52286,521100001.0
2007-01-19 04:00:00,1.52283,1.52295,1.52242,1.52267,606500004.0
2007-01-19 04:05:00,1.52257,1.5242,1.52257,1.5241,615500001.0
2007-01-19 04:10:00,1.52417,1.52427,1.52368,1.52406,425000003.0
2007-01-19 04:15:00,1.52411,1.52445,1.52381,1.52408,382800000.0
2007-01-19 04:20:00,1.524,1.52408,1.52348,1.52381,438300000.0
2007-01-19 04:25:00,1.52386,1.52439,1.5237,1.52434,483600000.0
2007-01-19 04:30:00,1.52397,1.52452,1.52386,1.52435,246500000.0
2007-01-19 04:35:00,1.52415,1.52469,1.52377,1.52412,463300002.0
2007-01-19 04:40:00,1.52398,1.52483,1.52398,1.52481,276600002.0
2007-01-19 04:45:00,1.52474,1.52533,1.52434,1.52477,270600001.0
2007-01-19 04:50:00,1.52519,1.52616,1.52493,1.52582,204200000.0
2007-01-19 04:55:00,1.52617,1.52619,1.52547,1.52547,282100000.0
2007-01-19 05:00:00,1.52579,1.52598,1.52547,1.52569,464800001.0
2007-01-19 05:05:00,1.52568,1.5257,1.52516,1.52532,1131600001.0
2007-01-19 05:10:00,1.5254,1.52551,1.52487,1.52495,833500000.0
2007-01-19 05:15:00,1.52506,1.52539,1.52492,1.52492,904400002.0
2007-01-19 05:20:00,1.52494,1.52541,1.52483,1.52531,1177700001.0
2007-01-19 05:25:00,1.52557,1.52588,1.52536,1.52558,1083400001.0
2007-01-19 05:30:00,1.52552,1.52599,1.5253,1.52553,845400003.0
2007-01-19 05:35:00,1.52572,1.52585,1.52527,1.52558,695800000.0
2007-01-19 05:40:00,1.52543,1.52584,1.52532,1.52566,714500001.0
2007-01-19 05:45:00,1.52579,1.52648,1.5256,1.5261,956900002.0
2007-01-19 05:50:00,1.52609,1.52641,1.52579,1.52628,983600000.0
2007-01-19 05:55:00,1.52635,1.52705,1.52635,1.52668,704600001.0
2007-01-19 06:00:00,1.52672,1.52698,1.52642,1.52653,842900001.0
2007-01-19 06:05:00,1.52647,1.52692,1.52628,1.52664,1791100005.0
2007-01-19 06:10:00,1.52657,1.52657,1.52595,1.5261,1693900003.0
2007-01-19 06:15:00,1.5262,1.52646,1.52604,1.5264,925900002.0
2007-01-19 06:20:00,1.52635,1.52677,1.52616,1.52669,1381400004.0
2007-01-19 06:25:00,1.52678,1.52684,1.5261,1.52612,1377400001.0
2007-01-19 06:30:00,1.52594,1.5268,1.52592,1.52674,1071100002.0
2007-01-19 06:35:00,1.52656,1.52673,1.5262,1.52648,630100002.0
2007-01-19 06:40:00,1.52646,1.52655,1.52622,1.52633,1010100002.0
2007-01-19 06:45:00,1.52633,1.52634,1.52576,1.52588,998200000.0
2007-01-19 06:50:00,1.52599,1.52634,1.52556,1.52612,1035000002.0
2007-01-19 06:55:00,1.52621,1.52651,1.52591,1.52593,953000002.0
2007-01-19 07:00:00,1.52614,1.52635,1.52554,1.5258,1282200002.0
2007-01-19 07:05:00,1.52591,1.52591,1.52524,1.52533,991800003.0
2007-01-19 07:10:00,1.52545,1.52547,1.52501,1.52508,1898200009.0
2007-01-19 07:15:00,1.5253,1.52562,1.52494,1.52562,1424700002.0
2007-01-19 07:20:00,1.52566,1.5258,1.52535,1.52559,1686200002.0
2007-01-19 07:25:00,1.5256,1.52618,1.52541,1.52586,1361100004.0
2007-01-19 07:30:00,1.52589,1.52601,1.5254,1.52555,1925400005.0
2007-01-19 07:35:00,1.52562,1.52582,1.52529,1.52542,1239100002.0
2007-01-19 07:40:00,1.52528,1.52562,1.52521,1.52534,2010600006.0
2007-01-19 07:45:00,1.52536,1.5256,1.52508,1.52539,2880600011.0
2007-01-19 07:50:00,1.52537,1.52576,1.52525,1.52531,2474500004.0
2007-01-19 07:55:00,1.52535,1.52561,1.5249,1.52492,2852900008.0
2007-01-19 08:00:00,1.52482,1.52511,1.52453,1.52476,2094200007.0
2007-01-19 08:05:00,1.52483,1.525,1.52422,1.52452,2305800008.0
2007-01-19 08:10:00,1.52458,1.5249,1.5243,1.52453,1496300002.0
2007-01-19 08:15:00,1.52433,1.52447,1.52368,1.52403,1323800004.0
2007-01-19 08:20:00,1.52402,1.52421,1.52366,1.52413,1765600001.0
2007-01-19 08:25:00,1.52422,1.52518,1.52407,1.52498,2421200008.0
2007-01-19 08:30:00,1.52498,1.5253,1.52469,1.52477,1839300003.0
2007-01-19 08:35:00,1.52486,1.52502,1.52411,1.52456,2137000003.0
2007-01-19 08:40:00,1.52453,1.52489,1.52428,1.52444,2173600002.0
2007-01-19 08:45:00,1.52445,1.52492,1.52432,1.5244,2871600010.0
2007-01-19 08:50:00,1.52458,1.52479,1.52414,1.52428,2805700004.0
2007-01-19 08:55:00,1.52449,1.52496,1.52422,1.5248,2444900003.0
2007-01-19 09:00:00,1.52482,1.52551,1.52442,1.52526,2876200012.0
2007-01-19 09:05:00,1.52521,1.52547,1.5245,1.52468,2015800006.0
2007-01-19 09:10:00,1.5246,1.52534,1.52418,1.52453,2200600003.0
2007-01-19 09:15:00,1.52466,1.5248,1.5242,1.52425,2226500004.0
2007-01-19 09:20:00,1.5242,1.52468,1.52399,1.52399,1600900003.0
2007-01-19 09:25:00,1.52396,1.52432,1.52359,1.52394,2230700004.0
2007-01-19 09:30:00,1.52396,1.52424,1.5233,1.52341,2242000004.0
2007-01-19 09:35:00,1.5234,1.52386,1.52301,1.52368,1848100004.0
2007-01-19 09:40:00,1.52365,1.52458,1.52362,1.52393,2123200004.0
2007-01-19 09:45:00,1.52416,1.52467,1.52305,1.52335,2132500006.0
2007-01-19 09:50:00,1.52322,1.52338,1.52256,1.52294,2354200007.0
2007-01-19 09:55:00,1.52304,1.52331,1.52247,1.52295,2706800002.0
2007-01-19 10:00:00,1.5229,1.5232,1.52253,1.52307,2270000004.0
2007-01-19 10:05:00,1.52272,1.52295,1.52161,1.52181,2446600003.0
2007-01-19 10:10:00,1.52176,1.52224,1.52176,1.52192,2354100004.0
2007-01-19 10:15:00,1.52193,1.5223,1.52165,1.52195,1819200002.0
2007-01-19 10:20:00,1.52194,1.52265,1.52175,1.52238,2374600006.0
2007-01-19 10:25:00,1.52264,1.52284,1.52227,1.52268,2613300006.0
2007-01-19 10:30:00,1.52268,1.52274,1.52213,1.52258,2571800007.0
2007-01-19 10:35:00,1.52255,1.52281,1.52206,1.5227,2323500006.0
2007-01-19 10:40:00,1.52263,1.52352,1.52246,1.52314,2453700009.0
2007-01-19 10:45:00,1.52306,1.52353,1.52285,1.52308,2100400002.0
2007-01-19 10:50:00,1.52314,1.5237,1.52301,1.52312,2253800009.0
2007-01-19 10:55:00,1.52316,1.52336,1.52281,1.52316,2405500005.0
2007-01-19 11:00:00,1.52309,1.52309,1.52247,1.52288,2384800004.0
2007-01-19 11:05:00,1.52293,1.52344,1.52272,1.52324,2223400008.0
2007-01-19 11:10:00,1.52335,1.52369,1.52277,1.52305,2408400004.0
2007-01-19 11:15:00,1.52299,1.52328,1.52281,1.52288,2127900006.0
2007-01-19 11:20:00,1.52292,1.5233,1.52183,1.52248,2838800006.0
2007-01-19 11:25:00,1.52252,1.5227,1.52225,1.52251,2459200004.0
2007-01-19 11:30:00,1.52257,1.52289,1.52171,1.52234,2759700007.0
2007-01-19 11:35:00,1.52249,1.5225,1.52125,1.52141,2797700005.0
2007-01-19 11:40:00,1.52156,1.52156,1.52086,1.52127,2910900003.0
2007-01-19 11:45:00,1.52151,1.52193,1.52117,1.52161,2409100007.0
2007-01-19 11:50:00,1.52158,1.5222,1.52131,1.52178,1265600004.0
2007-01-19 11:55:00,1.52185,1.52185,1.52088,1.52114,2274400001.0
2007-01-19 12:00:00,1.52129,1.5217,1.52087,1.52102,2118200004.0
2007-01-19 12:05:00,1.52111,1.5213,1.52058,1.52121,1991900002.0
2007-01-19 12:10:00,1.52119,1.52168,1.52092,1.52165,2001500005.0
2007-01-19 12:15:00,1.52155,1.52167,1.5205,1.5205,1708800004.0
2007-01-19 12:20:00,1.52057,1.52104,1.52039,1.52039,2144100004.0
2007-01-19 12:25:00,1.52079,1.52099,1.52041,1.52093,2549400004.0
2007-01-19 12:30:00,1.52091,1.52117,1.52046,1.52091,2578500007.0
2007-01-19 12:35:00,1.52113,1.52134,1.52064,1.52074,2592400001.0
2007-01-19 12:40:00,1.52068,1.52074,1.52009,1.52029,1959100005.0
2007-01-19 12:45:00,1.52032,1.52097,1.52032,1.52045,2211900002.0
2007-01-19 12:50:00,1.52016,1.52096,1.51995,1.52078,1966300005.0
2007-01-19 12:55:00,1.52078,1.52148,1.52055,1.52138,2528400008.0
2007-01-19 13:00:00,1.52135,1.52163,1.52098,1.52143,1592800000.0
2007-01-19 13:05:00,1.52139,1.52186,1.5207,1.52073,1293600006.0
2007-01-19 13:10:00,1.5208,1.52135,1.52067,1.52112,1413100002.0
2007-01-19 13:15:00,1.5212,1.52151,1.52103,1.52132,1175800001.0
2007-01-19 13:20:00,1.52126,1.5216,1.52095,1.5216,1092500001.0
2007-01-19 13:25:00,1.52163,1.522,1.52144,1.52172,1782300000.0
2007-01-19 13:30:00,1.52174,1.52216,1.52152,1.52158,2094000007.0
2007-01-19 13:35:00,1.52163,1.52217,1.52156,1.52179,1924400002.0
2007-01-19 13:40:00,1.52169,1.52218,1.52142,1.52168,1140600003.0
2007-01-19 13:45:00,1.52177,1.52194,1.52121,1.52149,1901800003.0
2007-01-19 13:50:00,1.52142,1.52174,1.52121,1.5214,1938600004.0
2007-01-19 13:55:00,1.52118,1.52142,1.52076,1.52119,1732300006.0
2007-01-19 14:00:00,1.52121,1.52133,1.52083,1.52101,1931000004.0
2007-01-19 14:05:00,1.5211,1.52164,1.52101,1.52136,1715700005.0
2007-01-19 14:10:00,1.52149,1.52169,1.52109,1.52132,1097200002.0
2007-01-19 14:15:00,1.52132,1.52177,1.52102,1.52121,2021600003.0
2007-01-19 14:20:00,1.52127,1.52193,1.52118,1.52153,1890600006.0
2007-01-19 14:25:00,1.52154,1.52199,1.52107,1.52159,1651300004.0
2007-01-19 14:30:00,1.52159,1.52164,1.52107,1.52143,189000001.0
2007-01-19 14:35:00,1.52152,1.5218,1.52108,1.52137,182500000.0
2007-01-19 14:40:00,1.52113,1.52143,1.52057,1.5211,209900000.0
2007-01-19 14:45:00,1.52095,1.52128,1.52077,1.5211,185400001.0
2007-01-19 14:50:00,1.52089,1.52124,1.52075,1.52083,184900000.0
2007-01-19 14:55:00,1.52101,1.52153,1.52089,1.52134,199200001.0
2007-01-19 15:00:00,1.52137,1.52155,1.52047,1.52068,243900000.0
2007-01-19 15:05:00,1.52059,1.5208,1.52008,1.52008,209400000.0
2007-01-19 15:10:00,1.51981,1.52001,1.51838,1.51839,194900002.0
2007-01-19 15:15:00,1.51846,1.51879,1.51805,1.51805,227900003.0
2007-01-19 15:20:00,1.51804,1.51833,1.51722,1.51754,174800000.0
2007-01-19 15:25:00,1.5176,1.51821,1.51746,1.51798,195500000.0
2007-01-19 15:30:00,1.51817,1.51918,1.51804,1.51864,193300001.0
2007-01-19 15:35:00,1.51866,1.51922,1.51819,1.51895,183300000.0
2007-01-19 15:40:00,1.51915,1.51922,1.51776,1.51813,173400000.0
2007-01-19 15:45:00,1.51798,1.51849,1.51789,1.51832,248800002.0
2007-01-19 15:50:00,1.51834,1.51847,1.51776,1.51794,232700003.0
2007-01-19 15:55:00,1.51813,1.51871,1.5177,1.51849,155500000.0
2007-01-19 16:00:00,1.51844,1.51952,1.51799,1.51909,170500000.0
2007-01-19 16:05:00,1.51886,1.51899,1.51785,1.51806,179400000.0
2007-01-19 16:10:00,1.51811,1.51818,1.51766,1.51802,190600001.0
2007-01-19 16:15:00,1.51766,1.51787,1.51736,1.51745,160100001.0
2007-01-19 16:20:00,1.51717,1.51762,1.51714,1.5173,171100000.0
2007-01-19 16:25:00,1.51741,1.51801,1.51686,1.51777,185800001.0
2007-01-19 16:30:00,1.51765,1.51772,1.5172,1.51755,216400001.0
2007-01-19 16:35:00,1.51759,1.51807,1.51695,1.51807,197600000.0
2007-01-19 16:40:00,1.51776,1.51849,1.51743,1.51833,170800000.0
2007-01-19 16:45:00,1.51825,1.51856,1.51768,1.51823,252800003.0
2007-01-19 16:50:00,1.51813,1.51813,1.51768,1.51792,177400000.0
2007-01-19 16:55:00,1.51788,1.51792,1.5169,1.51716,134800000.0
2007-01-19 17:00:00,1.51677,1.51725,1.51633,1.51671,235800001.0
2007-01-19 17:05:00,1.51669,1.51682,1.51584,1.51676,157800000.0
2007-01-19 17:10:00,1.51681,1.51704,1.51625,1.51625,147600000.0
2007-01-19 17:15:00,1.51652,1.51674,1.51617,1.51669,184400000.0
2007-01-19 17:20:00,1.5186,1.5191,1.51598,1.51679,202300001.0
2007-01-19 17:25:00,1.51678,1.51717,1.51592,1.51661,193800000.0
2007-01-19 17:30:00,1.51663,1.51706,1.51593,1.51689,181900000.0
2007-01-19 17:35:00,1.51677,1.51677,1.51547,1.51649,204700000.0
2007-01-19 17:40:00,1.51633,1.51685,1.51633,1.5164,194300000.0
2007-01-19 17:45:00,1.51648,1.51685,1.51598,1.51644,181700000.0
2007-01-19 17:50:00,1.51662,1.51744,1.5162,1.5173,161200000.0
2007-01-19 17:55:00,1.51741,1.51859,1.51678,1.51846,211200001.0
2007-01-19 18:00:00,1.51878,1.51878,1.51759,1.51824,192600000.0
2007-01-19 18:05:00,1.51855,1.51858,1.51784,1.51836,191600000.0
2007-01-19 18:10:00,1.51842,1.51882,1.51779,1.51847,186600001.0
2007-01-19 18:15:00,1.51835,1.51911,1.51835,1.51891,182200000.0
2007-01-19 18:20:00,1.51906,1.51925,1.51877,1.51894,189400000.0
2007-01-19 18:25:00,1.51933,1.52041,1.51933,1.5199,186900000.0
2007-01-19 18:30:00,1.51999,1.52006,1.51932,1.51975,204300001.0
2007-01-19 18:35:00,1.51977,1.51977,1.51908,1.51945,183600000.0
2007-01-19 18:40:00,1.51925,1.51981,1.51895,1.51907,156200000.0
2007-01-19 18:45:00,1.51926,1.51943,1.51874,1.51912,191900000.0
2007-01-19 18:50:00,1.51921,1.51934,1.51882,1.5193,195400001.0
2007-01-19 18:55:00,1.51899,1.51968,1.51896,1.51954,140200000.0
2007-01-19 19:00:00,1.51976,1.51999,1.51894,1.51942,199200000.0
2007-01-19 19:05:00,1.51936,1.51959,1.51886,1.51886,185900000.0
2007-01-19 19:10:00,1.51894,1.51907,1.51858,1.51892,199000000.0
2007-01-19 19:15:00,1.51884,1.51887,1.51789,1.51822,179800001.0
2007-01-19 19:20:00,1.5182,1.51836,1.51731,1.51736,197600001.0
2007-01-19 19:25:00,1.51747,1.51794,1.51722,1.51762,206100001.0
2007-01-19 19:30:00,1.51758,1.51759,1.51703,1.51737,195100000.0
2007-01-19 19:35:00,1.51741,1.51875,1.51716,1.51874,214900001.0
2007-01-19 19:40:00,1.51873,1.51899,1.51818,1.51857,268800000.0
2007-01-19 19:45:00,1.51853,1.51858,1.51758,1.51759,225100002.0
2007-01-19 19:50:00,1.51777,1.51777,1.51662,1.517,179600000.0
2007-01-19 19:55:00,1.51702,1.51819,1.51693,1.51806,168900000.0
2007-01-19 20:00:00,1.51812,1.51848,1.51794,1.51815,208300000.0
2007-01-19 20:05:00,1.51815,1.51837,1.51762,1.51796,178800000.0
2007-01-19 20:10:00,1.51748,1.51812,1.51742,1.51802,255300002.0
2007-01-19 20:15:00,1.518,1.51818,1.51752,1.51804,200100000.0
2007-01-19 20:20:00,1.51811,1.51812,1.51749,1.51783,200100001.0
2007-01-19 20:25:00,1.5181,1.51845,1.51765,1.51829,203100000.0
2007-01-19 20:30:00,1.51838,1.51849,1.5178,1.51836,235900001.0
2007-01-19 20:35:00,1.51826,1.51845,1.51805,1.51819,250500002.0
2007-01-19 20:40:00,1.51817,1.51878,1.51805,1.51843,213100001.0
2007-01-19 20:45:00,1.51828,1.51861,1.51787,1.51805,208600001.0
2007-01-19 20:50:00,1.51807,1.51833,1.51788,1.51818,210900001.0
2007-01-19 20:55:00,1.51825,1.5191,1.51813,1.5191,204600000.0
2007-01-19 21:00:00,1.51885,1.51927,1.51861,1.51883,172500000.0
2007-01-19 21:05:00,1.51862,1.51904,1.51856,1.519,167300000.0
2007-01-19 21:10:00,1.51906,1.51973,1.51869,1.51954,196300000.0
2007-01-19 21:15:00,1.51959,1.51992,1.51902,1.51914,215500001.0
2007-01-19 21:20:00,1.51914,1.51937,1.5186,1.51887,209700001.0
2007-01-19 21:25:00,1.51893,1.51911,1.51862,1.51884,175200000.0
2007-01-19 21:30:00,1.5188,1.51897,1.51851,1.51871,185200000.0
2007-01-19 21:35:00,1.51869,1.5188,1.51823,1.51855,175300000.0
2007-01-19 21:40:00,1.51836,1.51866,1.51811,1.51846,162600000.0
2007-01-19 21:45:00,1.51855,1.51896,1.51843,1.5186,202300001.0
2007-01-19 21:50:00,1.5187,1.51883,1.51822,1.5184,272500003.0
2007-01-19 21:55:00,1.5183,1.51851,1.51787,1.51806,209100001.0
2007-01-19 22:00:00,1.51819,1.51837,1.51795,1.51824,181700000.0
2007-01-19 22:05:00,1.51831,1.51838,1.5178,1.51799,153900000.0
2007-01-19 22:10:00,1.51792,1.51853,1.51792,1.51815,185200001.0
2007-01-19 22:15:00,1.51833,1.51846,1.51806,1.51826,216800000.0
2007-01-19 22:20:00,1.51831,1.51901,1.51822,1.51891,226300000.0
2007-01-19 22:25:00,1.51887,1.51956,1.51862,1.51939,170000000.0
2007-01-19 22:30:00,1.5192,1.51984,1.51893,1.51916,176700000.0
2007-01-19 22:35:00,1.51923,1.51936,1.51847,1.51918,205000000.0
2007-01-19 22:40:00,1.51917,1.51938,1.51869,1.51916,203600002.0
2007-01-19 22:45:00,1.51914,1.5195,1.51888,1.51908,166600000.0
2007-01-19 22:50:00,1.51904,1.51922,1.51878,1.51886,179900000.0
2007-01-19 22:55:00,1.51912,1.51916,1.51844,1.51903,195800001.0
2007-01-19 23:00:00,1.51892,1.51934,1.51866,1.51933,254200000.0
2007-01-19 23:05:00,1.51927,1.51958,1.51872,1.51875,223100003.0
2007-01-19 23:10:00,1.51867,1.519,1.51809,1.51872,221600000.0
2007-01-19 23:15:00,1.51878,1.51881,1.51819,1.51872,184200000.0
2007-01-19 23:20:00,1.51883,1.51903,1.51824,1.51872,181000000.0
2007-01-19 23:25:00,1.51895,1.51934,1.51885,1.51915,200000000.0
2007-01-19 23:30:00,1.51916,1.51976,1.51916,1.51927,162800000.0
2007-01-19 23:35:00,1.51945,1.51967,1.51902,1.51947,171500000.0
2007-01-19 23:40:00,1.51969,1.51994,1.51907,1.51961,180900000.0
2007-01-19 23:45:00,1.51931,1.51973,1.51916,1.51953,212300001.0
2007-01-19 23:50:00,1.51965,1.51999,1.51833,1.51833,200200000.0
2007-01-19 23:55:00,1.51871,1.51919,1.51871,1.51903,104800000.0
2007-01-22 00:00:00,1.5188,1.5189,1.5186,1.5188,200400004.0
2007-01-22 00:05:00,1.5189,1.519,1.5186,1.5189,250500005.0
2007-01-22 00:10:00,1.519,1.519,1.5189,1.519,150300003.0
2007-01-22 00:20:00,1.5191,1.5191,1.519,1.5191,50100001.0
2007-01-22 00:25:00,1.519,1.5191,1.5189,1.5189,150300003.0
2007-01-22 00:30:00,1.519,1.519,1.5186,1.5188,200400004.0
2007-01-22 00:35:00,1.5189,1.519,1.5185,1.5188,250500005.0
2007-01-22 00:40:00,1.519,1.519,1.51756,1.51862,215700003.0
2007-01-22 00:45:00,1.51861,1.5187,1.51817,1.51856,219700001.0
2007-01-22 00:50:00,1.51861,1.51911,1.51855,1.51893,193800000.0
2007-01-22 00:55:00,1.51889,1.51889,1.51843,1.51877,175900000.0
2007-01-22 01:00:00,1.51865,1.51906,1.5184,1.5187,195800000.0
2007-01-22 01:05:00,1.51878,1.51895,1.51829,1.51851,183000000.0
2007-01-22 01:10:00,1.51881,1.51923,1.51844,1.51895,157200000.0
2007-01-22 01:15:00,1.51909,1.51916,1.51851,1.51894,218700000.0
2007-01-22 01:20:00,1.51885,1.51933,1.5184,1.5192,181800000.0
2007-01-22 01:25:00,1.5191,1.51928,1.51866,1.51892,192100000.0
2007-01-22 01:30:00,1.52,1.5201,1.51838,1.51874,186000000.0
2007-01-22 01:35:00,1.51882,1.51906,1.51823,1.51875,194500002.0
2007-01-22 01:40:00,1.51868,1.51911,1.51823,1.51876,177800001.0
2007-01-22 01:45:00,1.51868,1.51919,1.51845,1.51886,203900000.0
2007-01-22 01:50:00,1.51884,1.51967,1.51858,1.51958,228200002.0
2007-01-22 01:55:00,1.51955,1.51984,1.51926,1.51951,240100001.0
2007-01-22 02:00:00,1.51928,1.52029,1.51928,1.51996,388300003.0
2007-01-22 02:05:00,1.52001,1.5201,1.51938,1.51964,588300000.0
2007-01-22 02:10:00,1.51928,1.52014,1.51928,1.52014,482000001.0
2007-01-22 02:15:00,1.52016,1.52047,1.51919,1.51971,693000003.0
2007-01-22 02:20:00,1.51979,1.52042,1.51965,1.52042,195400000.0
2007-01-22 02:25:00,1.5204,1.52046,1.51986,1.52023,310600001.0
2007-01-22 02:30:00,1.52034,1.52041,1.51984,1.52035,413100000.0
2007-01-22 02:35:00,1.52043,1.52074,1.52012,1.52038,253900000.0
2007-01-22 02:40:00,1.52043,1.5209,1.52043,1.5209,176600000.0
2007-01-22 02:45:00,1.52045,1.52113,1.5202,1.52034,586300003.0
2007-01-22 02:50:00,1.52058,1.52127,1.52013,1.52072,262500000.0
2007-01-22 02:55:00,1.52081,1.52119,1.52037,1.52063,271200001.0
2007-01-22 03:00:00,1.52064,1.52097,1.52039,1.52042,315200000.0
2007-01-22 03:05:00,1.52039,1.52095,1.52029,1.52095,289700000.0
2007-01-22 03:10:00,1.52055,1.52093,1.5203,1.52064,203700001.0
2007-01-22 03:15:00,1.52029,1.52107,1.52029,1.52107,171500000.0
2007-01-22 03:20:00,1.5206,1.52114,1.52033,1.52041,285900001.0
2007-01-22 03:25:00,1.52089,1.5209,1.52037,1.52056,352100001.0
2007-01-22 03:30:00,1.5206,1.52096,1.52042,1.52056,222400001.0
2007-01-22 03:35:00,1.52077,1.52119,1.52051,1.52052,249500001.0
2007-01-22 03:40:00,1.52054,1.52116,1.5204,1.52102,358300000.0
2007-01-22 03:45:00,1.52104,1.52136,1.52066,1.52072,210700001.0
2007-01-22 03:50:00,1.52116,1.52139,1.52075,1.52097,275400000.0
2007-01-22 03:55:00,1.52121,1.52149,1.52049,1.52112,572000000.0
2007-01-22 04:00:00,1.52103,1.52113,1.52052,1.52063,567400000.0
2007-01-22 04:05:00,1.52049,1.52136,1.52037,1.52128,555600003.0
2007-01-22 04:10:00,1.52117,1.52135,1.52075,1.52096,377200000.0
2007-01-22 04:15:00,1.52096,1.52124,1.52087,1.52122,489100000.0
2007-01-22 04:20:00,1.5212,1.5216,1.52099,1.52135,445300001.0
2007-01-22 04:25:00,1.52131,1.52231,1.52131,1.52181,517500000.0
2007-01-22 04:30:00,1.52146,1.52191,1.52137,1.52178,242000001.0
2007-01-22 04:35:00,1.52168,1.52199,1.52123,1.52131,475300001.0
2007-01-22 04:40:00,1.52133,1.52185,1.5213,1.52167,256100001.0
2007-01-22 04:45:00,1.52172,1.52186,1.52124,1.52133,331700001.0
2007-01-22 04:50:00,1.52177,1.5218,1.52123,1.52134,236200000.0
2007-01-22 04:55:00,1.52165,1.52176,1.52112,1.52141,264200000.0
2007-01-22 05:00:00,1.52181,1.52188,1.52154,1.52165,476300001.0
2007-01-22 05:05:00,1.52171,1.52214,1.52158,1.52165,1125500004.0
2007-01-22 05:10:00,1.52172,1.52209,1.52159,1.52167,894600003.0
2007-01-22 05:15:00,1.52183,1.52208,1.52154,1.52156,985000004.0
2007-01-22 05:20:00,1.52156,1.52201,1.52153,1.52175,1111400003.0
2007-01-22 05:25:00,1.5219,1.52199,1.52133,1.52155,1101000003.0
2007-01-22 05:30:00,1.52153,1.52192,1.52132,1.52142,802300004.0
2007-01-22 05:35:00,1.52164,1.52175,1.52137,1.52157,710100000.0
2007-01-22 05:40:00,1.52138,1.52166,1.52126,1.52136,873400003.0
2007-01-22 05:45:00,1.52141,1.52178,1.52114,1.52117,739500000.0
2007-01-22 05:50:00,1.52119,1.52165,1.52119,1.52149,943000004.0
2007-01-22 05:55:00,1.52146,1.52172,1.52124,1.52126,736800000.0
2007-01-22 06:00:00,1.52129,1.52141,1.52113,1.52136,894100004.0
2007-01-22 06:05:00,1.52135,1.52183,1.52109,1.52145,1820100006.0
2007-01-22 06:10:00,1.52157,1.52169,1.52126,1.52143,1637500003.0
2007-01-22 06:15:00,1.52141,1.52159,1.52125,1.52149,944700002.0
2007-01-22 06:20:00,1.52143,1.52159,1.5211,1.52133,1482200003.0
2007-01-22 06:25:00,1.52123,1.52165,1.52115,1.52118,1421100001.0
2007-01-22 06:30:00,1.52111,1.52141,1.52094,1.52106,1086500003.0
2007-01-22 06:35:00,1.52093,1.52117,1.52084,1.52111,570500002.0
2007-01-22 06:40:00,1.52111,1.52123,1.52089,1.52099,1119900000.0
2007-01-22 06:45:00,1.52104,1.52121,1.52089,1.52107,1065500004.0
2007-01-22 06:50:00,1.5212,1.52153,1.52077,1.5211,955900001.0
2007-01-22 06:55:00,1.52115,1.52157,1.521,1.5213,935800002.0
2007-01-22 07:00:00,1.52144,1.52153,1.52112,1.52125,1244400005.0
2007-01-22 07:05:00,1.5213,1.52134,1.52071,1.52074,984000003.0
2007-01-22 07:10:00,1.52083,1.52103,1.52056,1.52083,1875000006.0
2007-01-22 07:15:00,1.52089,1.52122,1.52069,1.52102,1446000002.0
2007-01-22 07:20:00,1.52107,1.52126,1.52068,1.52073,1795800002.0
2007-01-22 07:25:00,1.52069,1.5216,1.5206,1.52086,1356300007.0
2007-01-22 07:30:00,1.52085,1.52102,1.52051,1.52068,2002100004.0
2007-01-22 07:35:00,1.5208,1.52099,1.52037,1.5206,1322900005.0
2007-01-22 07:40:00,1.52054,1.52101,1.52042,1.52079,1967700006.0
2007-01-22 07:45:00,1.52072,1.52129,1.52066,1.52086,2899700010.0
2007-01-22 07:50:00,1.52082,1.52132,1.52058,1.5209,2601300008.0
2007-01-22 07:55:00,1.52085,1.52121,1.52065,1.52103,2833600002.0
2007-01-22 08:00:00,1.52111,1.5215,1.52094,1.52146,2035700009.0
2007-01-22 08:05:00,1.52146,1.52147,1.52098,1.52107,1770700001.0
2007-01-22 08:10:00,1.52112,1.52143,1.52092,1.52113,1561200006.0
2007-01-22 08:15:00,1.52116,1.52137,1.52108,1.52132,1273100002.0
2007-01-22 08:20:00,1.52133,1.52176,1.52122,1.52167,1839400003.0
2007-01-22 08:25:00,1.52176,1.52189,1.52149,1.52167,2166500002.0
2007-01-22 08:30:00,1.52165,1.52196,1.52143,1.52143,1765500003.0
2007-01-22 08:35:00,1.52145,1.52189,1.52145,1.5216,2046600005.0
2007-01-22 08:40:00,1.52146,1.52181,1.52101,1.52117,2070400010.0
2007-01-22 08:45:00,1.52124,1.52153,1.52098,1.52132,2756600003.0
2007-01-22 08:50:00,1.52141,1.52154,1.52099,1.52152,2873800005.0
2007-01-22 08:55:00,1.52155,1.52183,1.52123,1.52165,2488100006.0
2007-01-22 09:00:00,1.52174,1.52213,1.5215,1.52191,2775200007.0
2007-01-22 09:05:00,1.5219,1.52233,1.52183,1.52204,2043000006.0
2007-01-22 09:10:00,1.52194,1.52219,1.52125,1.52214,2200300003.0
2007-01-22 09:15:00,1.52228,1.52286,1.52219,1.52262,2242200004.0
2007-01-22 09:20:00,1.52255,1.52277,1.52221,1.52221,1571700003.0
2007-01-22 09:25:00,1.52229,1.5227,1.52226,1.52249,2297700006.0
2007-01-22 09:30:00,1.52249,1.52276,1.52192,1.5222,2153000001.0
2007-01-22 09:35:00,1.52212,1.52242,1.52168,1.52183,1879900007.0
2007-01-22 09:40:00,1.52181,1.52201,1.52163,1.52167,2132500008.0
2007-01-22 09:45:00,1.52198,1.52237,1.52151,1.52172,2156500008.0
2007-01-22 09:50:00,1.52154,1.52181,1.52134,1.52144,2337800003.0
2007-01-22 09:55:00,1.5214,1.52197,1.52128,1.52196,2995200001.0
2007-01-22 10:00:00,1.52195,1.52249,1.52172,1.5223,2333800005.0
2007-01-22 10:05:00,1.52202,1.52254,1.52151,1.5219,2371000005.0
2007-01-22 10:10:00,1.52176,1.52201,1.52165,1.5218,2175300003.0
2007-01-22 10:15:00,1.52188,1.52202,1.5215,1.52182,1995500006.0
2007-01-22 10:20:00,1.52186,1.52197,1.52148,1.52162,2378500013.0
2007-01-22 10:25:00,1.52167,1.52181,1.52126,1.52136,2827800005.0
2007-01-22 10:30:00,1.5216,1.52185,1.52135,1.52166,2533900003.0
2007-01-22 10:35:00,1.52157,1.52162,1.52034,1.52062,2357500001.0
2007-01-22 10:40:00,1.52062,1.52096,1.52055,1.5208,2234400003.0
2007-01-22 10:45:00,1.52082,1.52135,1.52066,1.52117,2207200006.0
2007-01-22 10:50:00,1.52114,1.52162,1.52038,1.52044,2220600004.0
2007-01-22 10:55:00,1.52043,1.52076,1.51985,1.52013,2461100001.0
2007-01-22 11:00:00,1.5201,1.52032,1.51958,1.51974,2498400004.0
2007-01-22 11:05:00,1.51989,1.52011,1.51958,1.51984,2208300007.0
2007-01-22 11:10:00,1.5199,1.52008,1.51944,1.51986,2473100006.0
2007-01-22 11:15:00,1.51999,1.52016,1.51917,1.51919,2064300004.0
2007-01-22 11:20:00,1.51912,1.51951,1.51893,1.51917,2576000003.0
2007-01-22 11:25:00,1.51925,1.51997,1.51912,1.51959,2524600006.0
2007-01-22 11:30:00,1.51964,1.52036,1.51884,1.51913,2421100004.0
2007-01-22 11:35:00,1.51936,1.52006,1.51929,1.51946,2642400007.0
2007-01-22 11:40:00,1.51976,1.5211,1.5195,1.52079,3117000005.0
2007-01-22 11:45:00,1.52089,1.52133,1.52059,1.52099,2415300004.0
2007-01-22 11:50:00,1.52108,1.52155,1.52068,1.52079,1306700001.0
2007-01-22 11:55:00,1.52094,1.52108,1.52046,1.52051,2314800003.0
2007-01-22 12:00:00,1.52048,1.52112,1.52016,1.52093,2120500003.0
2007-01-22 12:05:00,1.52102,1.5216,1.52088,1.52139,2070000007.0
2007-01-22 12:10:00,1.52133,1.52271,1.52122,1.52247,2021700005.0
2007-01-22 12:15:00,1.52241,1.5226,1.52191,1.52219,1703500004.0
2007-01-22 12:20:00,1.52214,1.52228,1.52123,1.52132,2117800006.0
2007-01-22 12:25:00,1.5215,1.52179,1.52094,1.52141,2546700005.0
2007-01-22 12:30:00,1.5213,1.52156,1.521,1.52113,2605300006.0
2007-01-22 12:35:00,1.5213,1.5215,1.52095,1.52119,2654000005.0
2007-01-22 12:40:00,1.52117,1.52158,1.52109,1.52135,1964000003.0
2007-01-22 12:45:00,1.52145,1.52167,1.51986,1.52,2400000010.0
2007-01-22 12:50:00,1.52009,1.52043,1.51965,1.52008,1968200004.0
2007-01-22 12:55:00,1.52,1.52,1.51846,1.51891,2458500005.0
2007-01-22 13:00:00,1.51895,1.51926,1.51871,1.51898,1728500005.0
2007-01-22 13:05:00,1.51892,1.51933,1.5187,1.51887,1373200001.0
2007-01-22 13:10:00,1.51897,1.51927,1.51876,1.51899,1577500002.0
2007-01-22 13:15:00,1.51916,1.51973,1.51909,1.51973,1306500001.0
2007-01-22 13:20:00,1.51962,1.51962,1.51904,1.51936,1108100003.0
2007-01-22 13:25:00,1.51939,1.52003,1.51931,1.51973,1835300004.0
2007-01-22 13:30:00,1.51972,1.52075,1.51967,1.52042,1950300000.0
2007-01-22 13:35:00,1.52049,1.52076,1.52029,1.52069,2094200004.0
2007-01-22 13:40:00,1.52068,1.52108,1.52034,1.52062,1175900001.0
2007-01-22 13:45:00,1.52063,1.52096,1.52027,1.52039,1874700005.0
2007-01-22 13:50:00,1.52045,1.52077,1.52016,1.52076,1876300002.0
2007-01-22 13:55:00,1.52086,1.52128,1.52019,1.52113,1659500002.0
2007-01-22 14:00:00,1.521,1.521,1.52019,1.52044,1857300006.0
2007-01-22 14:05:00,1.52052,1.52119,1.52007,1.52083,1808100001.0
2007-01-22 14:10:00,1.52078,1.52091,1.52049,1.5207,1119200005.0
2007-01-22 14:15:00,1.52074,1.52094,1.52027,1.52069,2015500008.0
2007-01-22 14:20:00,1.52074,1.52126,1.52064,1.5211,1823800003.0
2007-01-22 14:25:00,1.52118,1.52142,1.52062,1.521,1720700002.0
2007-01-22 14:30:00,1.521,1.52106,1.52017,1.52017,190200000.0
2007-01-22 14:35:00,1.52021,1.52067,1.51982,1.52021,188800000.0
2007-01-22 14:40:00,1.52022,1.52037,1.51931,1.51931,225500001.0
2007-01-22 14:45:00,1.5192,1.51948,1.51894,1.5191,204500001.0
2007-01-22 14:50:00,1.51894,1.51949,1.51879,1.51901,203900000.0
2007-01-22 14:55:00,1.51948,1.51971,1.51923,1.51935,207800001.0
2007-01-22 15:00:00,1.5196,1.51985,1.51921,1.5196,233500000.0
2007-01-22 15:05:00,1.51963,1.5202,1.51944,1.52018,224000001.0
2007-01-22 15:10:00,1.52006,1.52047,1.51973,1.51995,171600000.0
2007-01-22 15:15:00,1.51996,1.52054,1.51961,1.52033,233900000.0
2007-01-22 15:20:00,1.52046,1.52111,1.52046,1.52101,179500000.0
2007-01-22 15:25:00,1.52095,1.52251,1.52086,1.52219,176600000.0
2007-01-22 15:30:00,1.52208,1.52269,1.5218,1.52238,193900000.0
2007-01-22 15:35:00,1.52253,1.52275,1.52203,1.52228,176700000.0
2007-01-22 15:40:00,1.52248,1.52276,1.52221,1.52253,195000001.0
2007-01-22 15:45:00,1.52229,1.52265,1.52212,1.52247,194800000.0
2007-01-22 15:50:00,1.52233,1.52262,1.52203,1.52213,191400000.0
2007-01-22 15:55:00,1.52236,1.52302,1.5223,1.5226,170400000.0
2007-01-22 16:00:00,1.52231,1.52297,1.52219,1.52224,174300001.0
2007-01-22 16:05:00,1.52237,1.52264,1.52169,1.5222,164700000.0
2007-01-22 16:10:00,1.52223,1.52258,1.52195,1.5223,214500000.0
2007-01-22 16:15:00,1.52213,1.52261,1.52193,1.52238,192200000.0
2007-01-22 16:20:00,1.52234,1.5226,1.52219,1.52237,198700000.0
2007-01-22 16:25:00,1.52232,1.52235,1.5217,1.52222,221700001.0
2007-01-22 16:30:00,1.52217,1.52262,1.52189,1.52203,197900000.0
2007-01-22 16:35:00,1.52214,1.5222,1.52165,1.52184,209100002.0
2007-01-22 16:40:00,1.52165,1.5225,1.52142,1.52245,207700001.0
2007-01-22 16:45:00,1.52217,1.52252,1.52162,1.52194,197000000.0
2007-01-22 16:50:00,1.5219,1.52199,1.52134,1.52144,224600002.0
2007-01-22 16:55:00,1.52155,1.52201,1.5212,1.52201,142800000.0
2007-01-22 17:00:00,1.52163,1.52214,1.52163,1.52199,222100001.0
2007-01-22 17:05:00,1.52173,1.52186,1.52091,1.52123,190100000.0
2007-01-22 17:10:00,1.52122,1.52145,1.52073,1.52105,167700000.0
2007-01-22 17:15:00,1.52155,1.52155,1.52093,1.52127,186700000.0
2007-01-22 17:20:00,1.52105,1.52125,1.52047,1.52083,211600000.0
2007-01-22 17:25:00,1.52056,1.5209,1.51968,1.51993,220100001.0
2007-01-22 17:30:00,1.51985,1.5199,1.51919,1.51939,211000000.0
2007-01-22 17:35:00,1.51926,1.51951,1.51852,1.51943,215400001.0
2007-01-22 17:40:00,1.51918,1.51982,1.51912,1.5192,193300000.0
2007-01-22 17:45:00,1.51924,1.51949,1.5189,1.5194,171000000.0
2007-01-22 17:50:00,1.51954,1.52008,1.51938,1.51996,148300000.0
2007-01-22 17:55:00,1.52002,1.52192,1.5196,1.52163,184500000.0
2007-01-22 18:00:00,1.52181,1.52236,1.52125,1.5223,187900000.0
2007-01-22 18:05:00,1.52257,1.52274,1.52181,1.52198,203300000.0
2007-01-22 18:10:00,1.52193,1.52287,1.52185,1.52267,218900001.0
2007-01-22 18:15:00,1.52231,1.52262,1.5222,1.52234,191600000.0
2007-01-22 18:20:00,1.52242,1.52284,1.52217,1.52269,186600000.0
2007-01-22 18:25:00,1.52298,1.52329,1.5228,1.52284,179400000.0
2007-01-22 18:30:00,1.52291,1.52291,1.5224,1.52267,186300000.0
2007-01-22 18:35:00,1.52272,1.52297,1.52247,1.52267,193500000.0
2007-01-22 18:40:00,1.52266,1.52293,1.52246,1.52261,157900000.0
2007-01-22 18:45:00,1.52273,1.5231,1.52243,1.52285,140200000.0
2007-01-22 18:50:00,1.5229,1.5231,1.52267,1.52301,207300000.0
2007-01-22 18:55:00,1.52271,1.52343,1.52271,1.5232,175200000.0
2007-01-22 19:00:00,1.5232,1.5236,1.52263,1.52349,201700000.0
2007-01-22 19:05:00,1.52352,1.52402,1.52333,1.52361,196600001.0
2007-01-22 19:10:00,1.52368,1.52379,1.52325,1.52369,206000001.0
2007-01-22 19:15:00,1.52359,1.52454,1.52317,1.52446,190600000.0
2007-01-22 19:20:00,1.52444,1.52463,1.5241,1.52456,176000000.0
2007-01-22 19:25:00,1.52469,1.52477,1.52411,1.5246,202700002.0
2007-01-22 19:30:00,1.5247,1.52504,1.52427,1.52471,208400000.0
2007-01-22 19:35:00,1.52482,1.52526,1.52444,1.5249,185000001.0
2007-01-22 19:40:00,1.52458,1.52492,1.52405,1.5243,221200000.0
2007-01-22 19:45:00,1.52423,1.5245,1.52392,1.52393,205800000.0
2007-01-22 19:50:00,1.52424,1.52444,1.52382,1.52433,179400000.0
2007-01-22 19:55:00,1.52425,1.52462,1.52419,1.52427,226100002.0
2007-01-22 20:00:00,1.52426,1.52458,1.52386,1.52434,191600000.0
2007-01-22 20:05:00,1.52445,1.5248,1.52386,1.52429,155300000.0
2007-01-22 20:10:00,1.52396,1.52445,1.52369,1.52435,205900000.0
2007-01-22 20:15:00,1.5244,1.52444,1.52389,1.52414,224200001.0
2007-01-22 20:20:00,1.5241,1.52417,1.52353,1.52384,190500001.0
2007-01-22 20:25:00,1.52416,1.52506,1.52378,1.52495,200800001.0
2007-01-22 20:30:00,1.52512,1.52642,1.5251,1.52628,187300000.0
2007-01-22 20:35:00,1.52622,1.52711,1.52621,1.52692,183800000.0
2007-01-22 20:40:00,1.52739,1.52999,1.52739,1.5295,217700000.0
2007-01-22 20:45:00,1.52921,1.53101,1.52893,1.52995,212200001.0
2007-01-22 20:50:00,1.52984,1.53171,1.52956,1.5315,201600001.0
2007-01-22 20:55:00,1.53156,1.53186,1.53106,1.53125,192600000.0
2007-01-22 21:00:00,1.5312,1.53155,1.53073,1.531,184000000.0
2007-01-22 21:05:00,1.53081,1.53107,1.52992,1.53026,187800000.0
2007-01-22 21:10:00,1.53027,1.53061,1.52992,1.53028,198400000.0
2007-01-22 21:15:00,1.53015,1.53042,1.52964,1.52986,215100001.0
2007-01-22 21:20:00,1.52993,1.53042,1.5297,1.52981,201300000.0
2007-01-22 21:25:00,1.5299,1.53039,1.52972,1.5303,180900000.0
2007-01-22 21:30:00,1.53032,1.53032,1.52981,1.52985,143500000.0
2007-01-22 21:35:00,1.52984,1.53077,1.52956,1.53055,178500000.0
2007-01-22 21:40:00,1.53054,1.53114,1.5304,1.53059,171400000.0
2007-01-22 21:45:00,1.5306,1.53096,1.53033,1.53086,195500001.0
2007-01-22 21:50:00,1.53114,1.53125,1.53083,1.531,250000001.0
2007-01-22 21:55:00,1.53089,1.53112,1.53057,1.53094,216400000.0
2007-01-22 22:00:00,1.53119,1.53119,1.53057,1.53079,178600000.0
2007-01-22 22:05:00,1.53088,1.53105,1.53056,1.53078,185800002.0
2007-01-22 22:10:00,1.53087,1.5311,1.53052,1.53069,227500000.0
2007-01-22 22:15:00,1.53083,1.53099,1.53052,1.53061,201200001.0
2007-01-22 22:20:00,1.53065,1.53131,1.53056,1.53123,221200001.0
2007-01-22 22:25:00,1.53114,1.53116,1.53048,1.53094,180600000.0
2007-01-22 22:30:00,1.53099,1.53109,1.53019,1.5308,190700000.0
2007-01-22 22:35:00,1.53092,1.53134,1.53068,1.53099,187500000.0
2007-01-22 22:40:00,1.531,1.53152,1.53065,1.53152,166300000.0
2007-01-22 22:45:00,1.53149,1.53155,1.53106,1.53125,181700001.0
2007-01-22 22:50:00,1.53122,1.5315,1.5308,1.53109,198900000.0
2007-01-22 22:55:00,1.53132,1.53156,1.53088,1.53104,182200000.0
2007-01-22 23:00:00,1.53103,1.53109,1.53059,1.5309,201400000.0
2007-01-22 23:05:00,1.53074,1.53095,1.53033,1.53044,163200000.0
2007-01-22 23:10:00,1.53051,1.53083,1.52966,1.53037,211500001.0
2007-01-22 23:15:00,1.53043,1.53067,1.52976,1.53053,237200002.0
2007-01-22 23:20:00,1.53066,1.53067,1.53,1.53,169600000.0
2007-01-22 23:25:00,1.53021,1.53045,1.52993,1.53029,236100001.0
2007-01-22 23:30:00,1.53023,1.53051,1.52999,1.53032,181300000.0
2007-01-22 23:35:00,1.53072,1.53072,1.53032,1.53039,195200000.0
2007-01-22 23:40:00,1.53051,1.53072,1.52975,1.53072,238400002.0
2007-01-22 23:45:00,1.53058,1.53083,1.53022,1.53038,187800000.0
2007-01-22 23:50:00,1.53045,1.5307,1.52983,1.52983,167000001.0
2007-01-22 23:55:00,1.53027,1.53059,1.53007,1.53037,172100000.0
2007-01-23 00:00:00,1.53057,1.53062,1.52983,1.53021,204000000.0
2007-01-23 00:05:00,1.53025,1.53042,1.52998,1.53002,187600000.0
2007-01-23 00:10:00,1.53,1.53001,1.52961,1.52996,196800000.0
2007-01-23 00:15:00,1.52968,1.52987,1.52933,1.52969,194400002.0
2007-01-23 00:20:00,1.52971,1.52974,1.52886,1.52939,204400001.0
2007-01-23 00:25:00,1.52923,1.52953,1.5287,1.52873,211000000.0
2007-01-23 00:30:00,1.52853,1.52945,1.52853,1.52909,161600001.0
2007-01-23 00:35:00,1.52947,1.52962,1.5289,1.52901,188400000.0
2007-01-23 00:40:00,1.529,1.52918,1.52868,1.52908,162200000.0
2007-01-23 00:45:00,1.52914,1.52927,1.52877,1.52926,229200001.0
2007-01-23 00:50:00,1.52918,1.52949,1.52892,1.52949,207500000.0
2007-01-23 00:55:00,1.5296,1.52986,1.52908,1.52986,188000000.0
2007-01-23 01:00:00,1.52974,1.53023,1.52963,1.52997,172000000.0
2007-01-23 01:05:00,1.5288,1.53003,1.5288,1.52988,197000000.0
2007-01-23 01:10:00,1.5298,1.52998,1.5288,1.52973,162800000.0
2007-01-23 01:15:00,1.52978,1.52979,1.52881,1.52904,173300000.0
2007-01-23 01:20:00,1.52928,1.52936,1.52881,1.52929,171300000.0
2007-01-23 01:25:00,1.52909,1.52945,1.52877,1.52926,178200000.0
2007-01-23 01:30:00,1.52942,1.52992,1.5291,1.52957,179900001.0
2007-01-23 01:35:00,1.52968,1.52999,1.52927,1.52953,222500000.0
2007-01-23 01:40:00,1.52962,1.53,1.52902,1.52941,237600002.0
2007-01-23 01:45:00,1.52943,1.52959,1.52892,1.52936,164900000.0
2007-01-23 01:50:00,1.52932,1.52953,1.52896,1.52931,171200001.0
2007-01-23 01:55:00,1.52925,1.52932,1.52881,1.52923,205300000.0
2007-01-23 02:00:00,1.52897,1.5293,1.5272,1.52888,364100000.0
2007-01-23 02:05:00,1.52888,1.52931,1.52873,1.52916,593100001.0
2007-01-23 02:10:00,1.5277,1.52918,1.5277,1.52915,341200000.0
2007-01-23 02:15:00,1.52909,1.52921,1.52833,1.52869,597900000.0
2007-01-23 02:20:00,1.52878,1.52897,1.5283,1.52849,179100001.0
2007-01-23 02:25:00,1.52832,1.52864,1.52749,1.52763,361700000.0
2007-01-23 02:30:00,1.52778,1.52833,1.52744,1.52827,405900001.0
2007-01-23 02:35:00,1.52825,1.52842,1.52769,1.52802,271100001.0
2007-01-23 02:40:00,1.52809,1.52839,1.52772,1.52792,185400000.0
2007-01-23 02:45:00,1.52738,1.52837,1.52738,1.52793,662600005.0
2007-01-23 02:50:00,1.5282,1.52841,1.52765,1.52811,304400001.0
2007-01-23 02:55:00,1.52823,1.52823,1.5274,1.5274,263600002.0
2007-01-23 03:00:00,1.52752,1.52762,1.52707,1.5273,321200000.0
2007-01-23 03:05:00,1.52734,1.52834,1.52731,1.52831,337100000.0
2007-01-23 03:10:00,1.52786,1.52835,1.52747,1.5278,219700000.0
2007-01-23 03:15:00,1.52769,1.52813,1.52755,1.52806,165900000.0
2007-01-23 03:20:00,1.52759,1.52819,1.52759,1.52819,284300000.0
2007-01-23 03:25:00,1.5286,1.5286,1.52788,1.52817,328400000.0
2007-01-23 03:30:00,1.52821,1.52861,1.52802,1.52816,212400000.0
2007-01-23 03:35:00,1.52832,1.52877,1.52812,1.52815,288300000.0
2007-01-23 03:40:00,1.52823,1.52901,1.52823,1.52891,353400000.0
2007-01-23 03:45:00,1.52896,1.52917,1.52867,1.5289,222000000.0
2007-01-23 03:50:00,1.52915,1.52942,1.52807,1.52824,315800000.0
2007-01-23 03:55:00,1.5286,1.52899,1.52803,1.5286,634300002.0
2007-01-23 04:00:00,1.52877,1.52925,1.52857,1.52884,481200001.0
2007-01-23 04:05:00,1.52861,1.52922,1.52846,1.52889,542700000.0
2007-01-23 04:10:00,1.52887,1.52932,1.52858,1.52867,414400001.0
2007-01-23 04:15:00,1.52869,1.52913,1.52866,1.52885,377700000.0
2007-01-23 04:20:00,1.52884,1.52914,1.5286,1.52861,521800006.0
2007-01-23 04:25:00,1.52863,1.52929,1.5286,1.52908,557700002.0
2007-01-23 04:30:00,1.52913,1.52955,1.52905,1.52927,229400002.0
2007-01-23 04:35:00,1.52915,1.52976,1.52873,1.52908,525100001.0
2007-01-23 04:40:00,1.52899,1.52948,1.52894,1.5291,245600000.0
2007-01-23 04:45:00,1.52898,1.5292,1.5282,1.52826,327800001.0
2007-01-23 04:50:00,1.52845,1.52869,1.52799,1.52825,220100000.0
2007-01-23 04:55:00,1.5286,1.52884,1.5273,1.52755,273000000.0
2007-01-23 05:00:00,1.52804,1.52828,1.52787,1.5282,445900000.0
2007-01-23 05:05:00,1.52827,1.52847,1.52805,1.5281,1124100003.0
2007-01-23 05:10:00,1.52818,1.52844,1.52788,1.52823,820900002.0
2007-01-23 05:15:00,1.52838,1.52915,1.52829,1.52829,967700002.0
2007-01-23 05:20:00,1.52842,1.5287,1.52817,1.52827,1110400004.0
2007-01-23 05:25:00,1.5285,1.52881,1.52822,1.52853,1072800001.0
2007-01-23 05:30:00,1.52852,1.52891,1.52833,1.52857,771400001.0
2007-01-23 05:35:00,1.52877,1.5288,1.52829,1.52861,690000001.0
2007-01-23 05:40:00,1.52848,1.52887,1.52832,1.52839,764000001.0
2007-01-23 05:45:00,1.52846,1.52876,1.52825,1.52827,1017300002.0
2007-01-23 05:50:00,1.52832,1.52895,1.52832,1.52886,902900004.0
2007-01-23 05:55:00,1.52878,1.52899,1.52857,1.52861,661700001.0
2007-01-23 06:00:00,1.52867,1.5288,1.52851,1.52865,851400001.0
2007-01-23 06:05:00,1.52861,1.52897,1.5284,1.52846,1718300006.0
2007-01-23 06:10:00,1.52863,1.52873,1.52815,1.52821,1696300001.0
2007-01-23 06:15:00,1.52816,1.52834,1.52795,1.52821,982300002.0
2007-01-23 06:20:00,1.52812,1.52844,1.528,1.52831,1431600003.0
2007-01-23 06:25:00,1.52832,1.52841,1.52805,1.52805,1374400004.0
2007-01-23 06:30:00,1.52789,1.52831,1.52787,1.52825,1063900004.0
2007-01-23 06:35:00,1.52817,1.52849,1.52809,1.52837,636700002.0
2007-01-23 06:40:00,1.52836,1.52882,1.52814,1.52868,1025800003.0
2007-01-23 06:45:00,1.52876,1.52955,1.52867,1.52928,1030000004.0
2007-01-23 06:50:00,1.52951,1.52963,1.52919,1.52932,996200003.0
2007-01-23 06:55:00,1.52934,1.52945,1.52906,1.52911,963600003.0
2007-01-23 07:00:00,1.52928,1.52942,1.52908,1.52922,1213500002.0
2007-01-23 07:05:00,1.52935,1.52935,1.52857,1.52866,1010700002.0
2007-01-23 07:10:00,1.52871,1.52878,1.52824,1.52855,1846900002.0
2007-01-23 07:15:00,1.52871,1.52906,1.52835,1.52891,1538100001.0
2007-01-23 07:20:00,1.52891,1.52917,1.52857,1.52861,1835000003.0
2007-01-23 07:25:00,1.52863,1.52893,1.52849,1.52859,1261700001.0
2007-01-23 07:30:00,1.52851,1.5287,1.52829,1.52859,1837500004.0
2007-01-23 07:35:00,1.52863,1.52894,1.5284,1.52876,1274600002.0
2007-01-23 07:40:00,1.52879,1.52905,1.52869,1.52886,1805800003.0
2007-01-23 07:45:00,1.52897,1.52941,1.52888,1.52927,2902100008.0
2007-01-23 07:50:00,1.52933,1.52947,1.52893,1.52906,2798700008.0
2007-01-23 07:55:00,1.52901,1.52941,1.52897,1.52922,2907500004.0
2007-01-23 08:00:00,1.5293,1.52951,1.52898,1.52934,2035800004.0
2007-01-23 08:05:00,1.52936,1.52995,1.52901,1.5298,2463900005.0
2007-01-23 08:10:00,1.5297,1.5307,1.52953,1.53068,1577900003.0
2007-01-23 08:15:00,1.5305,1.53075,1.52994,1.53058,1316400001.0
2007-01-23 08:20:00,1.53065,1.53084,1.52999,1.53045,1808400004.0
2007-01-23 08:25:00,1.53044,1.53069,1.53004,1.53047,2207200002.0
2007-01-23 08:30:00,1.53056,1.53076,1.52976,1.52976,1792700006.0
2007-01-23 08:35:00,1.52983,1.53056,1.52983,1.53015,2184200009.0
2007-01-23 08:40:00,1.52998,1.53023,1.52866,1.52907,2119800005.0
2007-01-23 08:45:00,1.52913,1.52954,1.52864,1.52904,2826600007.0
2007-01-23 08:50:00,1.52917,1.52985,1.52901,1.52952,2850900007.0
2007-01-23 08:55:00,1.52963,1.53017,1.52955,1.52998,2549600007.0
2007-01-23 09:00:00,1.52992,1.53013,1.52955,1.52992,2871100003.0
2007-01-23 09:05:00,1.52991,1.53006,1.5284,1.52879,1902300002.0
2007-01-23 09:10:00,1.5289,1.52949,1.5288,1.52926,2162200004.0
2007-01-23 09:15:00,1.5291,1.52923,1.52858,1.52882,2116900002.0
2007-01-23 09:20:00,1.52895,1.5298,1.5289,1.52942,1521500003.0
2007-01-23 09:25:00,1.52944,1.53034,1.52937,1.53015,2277400002.0
2007-01-23 09:30:00,1.53044,1.5319,1.53044,1.53162,2135900003.0
2007-01-23 09:35:00,1.53156,1.53182,1.53112,1.53171,1785700002.0
2007-01-23 09:40:00,1.5317,1.53214,1.53118,1.53172,2165400006.0
2007-01-23 09:45:00,1.53173,1.53209,1.53133,1.5319,2110700006.0
2007-01-23 09:50:00,1.53183,1.53233,1.5316,1.53197,2208300003.0
2007-01-23 09:55:00,1.53202,1.53235,1.53174,1.53225,2908200007.0
2007-01-23 10:00:00,1.53229,1.53285,1.53208,1.53253,2389600004.0
2007-01-23 10:05:00,1.53226,1.53313,1.53226,1.53313,2524500002.0
2007-01-23 10:10:00,1.53326,1.53429,1.53293,1.53419,2335100004.0
2007-01-23 10:15:00,1.53434,1.53573,1.534,1.5357,1992200009.0
2007-01-23 10:20:00,1.53573,1.5367,1.53532,1.53552,2169800008.0
2007-01-23 10:25:00,1.53554,1.53565,1.53487,1.53492,2651300007.0
2007-01-23 10:30:00,1.53485,1.53517,1.53445,1.53472,2678800006.0
2007-01-23 10:35:00,1.5347,1.53537,1.53438,1.53455,2377000006.0
2007-01-23 10:40:00,1.5345,1.53503,1.53426,1.53483,2254900003.0
2007-01-23 10:45:00,1.53487,1.5349,1.53417,1.53445,2332000003.0
2007-01-23 10:50:00,1.53438,1.53441,1.53367,1.53371,2262800008.0
2007-01-23 10:55:00,1.53359,1.53453,1.5329,1.53453,2620900007.0
2007-01-23 11:00:00,1.53469,1.53473,1.53351,1.53373,2406800005.0
2007-01-23 11:05:00,1.53372,1.53402,1.5333,1.53334,2179300003.0
2007-01-23 11:10:00,1.53321,1.53396,1.53321,1.53355,2353500007.0
2007-01-23 11:15:00,1.53355,1.53396,1.53335,1.53347,2100800004.0
2007-01-23 11:20:00,1.53343,1.53368,1.53313,1.53354,2638400006.0
2007-01-23 11:25:00,1.53347,1.53393,1.53333,1.5336,2425900002.0
2007-01-23 11:30:00,1.53346,1.53347,1.53218,1.53224,2715300012.0
2007-01-23 11:35:00,1.5323,1.53257,1.53202,1.53207,2779100007.0
2007-01-23 11:40:00,1.53241,1.53306,1.53232,1.53274,3273800008.0
2007-01-23 11:45:00,1.53288,1.53314,1.53255,1.5328,2580200007.0
2007-01-23 11:50:00,1.53286,1.53287,1.53237,1.53254,1330100003.0
2007-01-23 11:55:00,1.53266,1.5338,1.53266,1.53361,2333500004.0
2007-01-23 12:00:00,1.53383,1.53499,1.53381,1.53475,2097500006.0
2007-01-23 12:05:00,1.53487,1.5366,1.53474,1.53646,2035500004.0
2007-01-23 12:10:00,1.53645,1.53645,1.53525,1.53591,2076700003.0
2007-01-23 12:15:00,1.53572,1.53702,1.53542,1.53674,1747200002.0
2007-01-23 12:20:00,1.53705,1.53749,1.53627,1.53631,2161500004.0
2007-01-23 12:25:00,1.53657,1.53685,1.53566,1.53578,2545400007.0
2007-01-23 12:30:00,1.53588,1.53614,1.53557,1.53562,2489800005.0
2007-01-23 12:35:00,1.53585,1.53637,1.53556,1.53613,2664200009.0
2007-01-23 12:40:00,1.53614,1.53755,1.53598,1.53744,2134700011.0
2007-01-23 12:45:00,1.53753,1.53771,1.5368,1.5371,2235400005.0
2007-01-23 12:50:00,1.53707,1.53718,1.5365,1.53706,2000400005.0
2007-01-23 12:55:00,1.53714,1.5373,1.53624,1.5365,2392300004.0
2007-01-23 13:00:00,1.53668,1.53708,1.53644,1.53665,1701700002.0
2007-01-23 13:05:00,1.53663,1.53767,1.5366,1.53731,1309900003.0
2007-01-23 13:10:00,1.53731,1.53759,1.53704,1.53737,1447100001.0
2007-01-23 13:15:00,1.53744,1.53781,1.53734,1.53751,1365000005.0
2007-01-23 13:20:00,1.53751,1.53829,1.53749,1.53796,1104800004.0
2007-01-23 13:25:00,1.5378,1.5382,1.53758,1.53784,1759400001.0
2007-01-23 13:30:00,1.53784,1.53822,1.53758,1.53817,1999400007.0
2007-01-23 13:35:00,1.53808,1.53834,1.53782,1.53817,1897300005.0
2007-01-23 13:40:00,1.53806,1.53907,1.53767,1.53907,1230000002.0
2007-01-23 13:45:00,1.53927,1.53966,1.53867,1.53948,1847000005.0
2007-01-23 13:50:00,1.53968,1.54019,1.53939,1.53995,1915000003.0
2007-01-23 13:55:00,1.53977,1.54024,1.539,1.53949,1860900006.0
2007-01-23 14:00:00,1.53954,1.54259,1.53954,1.54217,1845500001.0
2007-01-23 14:05:00,1.54221,1.54232,1.54175,1.54228,1611900001.0
2007-01-23 14:10:00,1.54235,1.54291,1.54176,1.54269,1037100003.0
2007-01-23 14:15:00,1.54278,1.54333,1.54243,1.54299,2013300003.0
2007-01-23 14:20:00,1.5431,1.5431,1.54174,1.5422,1866100003.0
2007-01-23 14:25:00,1.54209,1.5425,1.54177,1.54233,1711800002.0
2007-01-23 14:30:00,1.54228,1.54244,1.54184,1.54244,201400000.0
2007-01-23 14:35:00,1.54246,1.54246,1.54132,1.54205,182400000.0
2007-01-23 14:40:00,1.54217,1.54278,1.54183,1.54235,210400000.0
2007-01-23 14:45:00,1.54214,1.5424,1.54163,1.54218,227200001.0
2007-01-23 14:50:00,1.54225,1.54297,1.54219,1.54264,161000000.0
2007-01-23 14:55:00,1.5425,1.54275,1.5405,1.54062,189500000.0
2007-01-23 15:00:00,1.54067,1.54071,1.53956,1.54028,203700001.0
2007-01-23 15:05:00,1.54021,1.54034,1.53951,1.53999,202000000.0
2007-01-23 15:10:00,1.53994,1.54049,1.53944,1.53944,195600001.0
2007-01-23 15:15:00,1.53949,1.54,1.53917,1.53954,189600001.0
2007-01-23 15:20:00,1.53968,1.53982,1.53761,1.53768,195100001.0
2007-01-23 15:25:00,1.53788,1.53886,1.53788,1.53825,212000001.0
2007-01-23 15:30:00,1.53834,1.54046,1.53807,1.53874,188400000.0
2007-01-23 15:35:00,1.53883,1.53905,1.53774,1.53808,226200000.0
2007-01-23 15:40:00,1.53841,1.53848,1.53775,1.53824,175100001.0
2007-01-23 15:45:00,1.53814,1.54005,1.53788,1.53999,209000000.0
2007-01-23 15:50:00,1.53983,1.54052,1.53977,1.54034,217900001.0
2007-01-23 15:55:00,1.5404,1.54068,1.54001,1.54001,167200000.0
2007-01-23 16:00:00,1.53998,1.54058,1.53963,1.54037,158700000.0
2007-01-23 16:05:00,1.54055,1.54086,1.54025,1.54072,157500000.0
2007-01-23 16:10:00,1.54074,1.54087,1.54012,1.54087,165400000.0
2007-01-23 16:15:00,1.54074,1.54181,1.54074,1.54164,159300000.0
2007-01-23 16:20:00,1.5413,1.54143,1.5404,1.54093,183500000.0
2007-01-23 16:25:00,1.54083,1.54095,1.53997,1.54051,198300000.0
2007-01-23 16:30:00,1.54061,1.54093,1.54023,1.54062,201800000.0
2007-01-23 16:35:00,1.54079,1.54109,1.54032,1.54064,205900000.0
2007-01-23 16:40:00,1.54065,1.54126,1.54036,1.54121,194900000.0
2007-01-23 16:45:00,1.54104,1.54122,1.54046,1.54098,189200000.0
2007-01-23 16:50:00,1.54086,1.54177,1.54062,1.54177,227400002.0
2007-01-23 16:55:00,1.54177,1.5421,1.54135,1.5421,228700004.0
2007-01-23 17:00:00,1.54159,1.54213,1.54135,1.54158,239300000.0
2007-01-23 17:05:00,1.54134,1.54158,1.54041,1.54103,165400000.0
2007-01-23 17:10:00,1.54092,1.54103,1.54037,1.54048,180800000.0
2007-01-23 17:15:00,1.5408,1.5408,1.5395,1.53986,167100000.0
2007-01-23 17:20:00,1.5399,1.54072,1.53964,1.54041,223200000.0
2007-01-23 17:25:00,1.54023,1.54051,1.53962,1.54014,171200000.0
2007-01-23 17:30:00,1.54015,1.54071,1.53957,1.54035,197900000.0
2007-01-23 17:35:00,1.54041,1.54043,1.53941,1.54018,232800000.0
2007-01-23 17:40:00,1.53992,1.54025,1.5395,1.53969,193600001.0
2007-01-23 17:45:00,1.53992,1.54033,1.53974,1.54016,183600000.0
2007-01-23 17:50:00,1.54025,1.54025,1.53939,1.53974,193200001.0
2007-01-23 17:55:00,1.5398,1.54006,1.53925,1.53964,222300000.0
2007-01-23 18:00:00,1.53976,1.53996,1.53908,1.53952,187300000.0
2007-01-23 18:05:00,1.53979,1.54006,1.53903,1.53923,239300000.0
2007-01-23 18:10:00,1.53921,1.53921,1.53801,1.53844,221000001.0
2007-01-23 18:15:00,1.53812,1.53879,1.53806,1.53855,282200002.0
2007-01-23 18:20:00,1.53866,1.53931,1.53854,1.53905,208500000.0
2007-01-23 18:25:00,1.5393,1.53951,1.53869,1.53906,182700000.0
2007-01-23 18:30:00,1.5389,1.53915,1.53849,1.5389,191800000.0
2007-01-23 18:35:00,1.53891,1.53963,1.53867,1.53911,176900000.0
2007-01-23 18:40:00,1.539,1.53909,1.53819,1.53826,164400000.0
2007-01-23 18:45:00,1.5382,1.53892,1.538,1.53828,177900001.0
2007-01-23 18:50:00,1.53839,1.53871,1.53821,1.53842,181000000.0
2007-01-23 18:55:00,1.5382,1.53855,1.53774,1.53826,163700000.0
2007-01-23 19:00:00,1.53854,1.53909,1.53819,1.53891,176900000.0
2007-01-23 19:05:00,1.53901,1.53968,1.53893,1.53938,193000000.0
2007-01-23 19:10:00,1.53963,1.53978,1.53922,1.53939,194800001.0
2007-01-23 19:15:00,1.53908,1.53948,1.53867,1.53932,208900001.0
2007-01-23 19:20:00,1.53927,1.53961,1.53903,1.53935,205600001.0
2007-01-23 19:25:00,1.5394,1.5394,1.53834,1.53872,183700000.0
2007-01-23 19:30:00,1.53884,1.53894,1.5383,1.53867,219500000.0
2007-01-23 19:35:00,1.53861,1.53877,1.53821,1.53877,168600001.0
2007-01-23 19:40:00,1.53864,1.53864,1.53761,1.53802,196500001.0
2007-01-23 19:45:00,1.53797,1.53813,1.53741,1.53743,203400000.0
2007-01-23 19:50:00,1.53762,1.53833,1.5373,1.53833,182300000.0
2007-01-23 19:55:00,1.53813,1.53827,1.53771,1.53797,177300000.0
2007-01-23 20:00:00,1.53811,1.53848,1.5377,1.5379,252300002.0
2007-01-23 20:05:00,1.53795,1.53823,1.5375,1.53785,187100002.0
2007-01-23 20:10:00,1.53755,1.53813,1.53732,1.53797,205700000.0
2007-01-23 20:15:00,1.53788,1.53797,1.53713,1.53782,196200000.0
2007-01-23 20:20:00,1.53786,1.538,1.53738,1.53779,209000001.0
2007-01-23 20:25:00,1.53808,1.53808,1.53739,1.53782,190200000.0
2007-01-23 20:30:00,1.5379,1.5379,1.53686,1.53704,196900000.0
2007-01-23 20:35:00,1.53694,1.53742,1.53668,1.53712,207700000.0
2007-01-23 20:40:00,1.53712,1.5374,1.53651,1.53651,233600001.0
2007-01-23 20:45:00,1.53622,1.53668,1.53615,1.53653,174400000.0
2007-01-23 20:50:00,1.53644,1.53687,1.53639,1.53662,197700001.0
2007-01-23 20:55:00,1.53673,1.53704,1.53666,1.53688,200000000.0
2007-01-23 21:00:00,1.5367,1.53689,1.53552,1.53614,190200000.0
2007-01-23 21:05:00,1.53608,1.53672,1.53588,1.53615,201100000.0
2007-01-23 21:10:00,1.53622,1.53676,1.53607,1.53646,247900001.0
2007-01-23 21:15:00,1.53647,1.53692,1.53613,1.53666,175000000.0
2007-01-23 21:20:00,1.53656,1.53689,1.53567,1.53575,208800000.0
2007-01-23 21:25:00,1.53583,1.53598,1.53513,1.53552,153800000.0
2007-01-23 21:30:00,1.53543,1.53568,1.53502,1.53535,187000000.0
2007-01-23 21:35:00,1.53508,1.53587,1.53493,1.53583,159900000.0
2007-01-23 21:40:00,1.53567,1.5366,1.53567,1.5363,142200000.0
2007-01-23 21:45:00,1.53615,1.53636,1.53589,1.53608,190500000.0
2007-01-23 21:50:00,1.5361,1.53715,1.53587,1.537,232600000.0
2007-01-23 21:55:00,1.5369,1.5369,1.53584,1.53623,222200000.0
2007-01-23 22:00:00,1.53627,1.53649,1.53595,1.53603,181400000.0
2007-01-23 22:05:00,1.53601,1.53602,1.53546,1.53588,191100000.0
2007-01-23 22:10:00,1.53594,1.53625,1.53571,1.53571,223600000.0
2007-01-23 22:15:00,1.53588,1.53623,1.53573,1.53611,201800000.0
2007-01-23 22:20:00,1.5361,1.53614,1.53566,1.53599,209100000.0
2007-01-23 22:25:00,1.53602,1.53631,1.53576,1.53599,199400001.0
2007-01-23 22:30:00,1.53592,1.53645,1.53544,1.53632,192600001.0
2007-01-23 22:35:00,1.53656,1.53672,1.53594,1.53649,196000001.0
2007-01-23 22:40:00,1.53656,1.53662,1.53606,1.53639,197100000.0
2007-01-23 22:45:00,1.53656,1.53692,1.53637,1.53658,160300000.0
2007-01-23 22:50:00,1.53651,1.53739,1.53651,1.53685,170000000.0
2007-01-23 22:55:00,1.53706,1.53724,1.53662,1.53697,214400001.0
2007-01-23 23:00:00,1.53686,1.53726,1.53665,1.53716,219300001.0
2007-01-23 23:05:00,1.53722,1.53766,1.53709,1.53744,231900000.0
2007-01-23 23:10:00,1.53733,1.53753,1.53649,1.53677,215700000.0
2007-01-23 23:15:00,1.53685,1.53723,1.53635,1.53703,249900002.0
2007-01-23 23:20:00,1.53718,1.53723,1.53653,1.53653,204300002.0
2007-01-23 23:25:00,1.53667,1.53701,1.53623,1.53681,203400001.0
2007-01-23 23:30:00,1.53672,1.53736,1.53667,1.53708,200700001.0
2007-01-23 23:35:00,1.5373,1.53765,1.53704,1.53728,196800002.0
2007-01-23 23:40:00,1.53759,1.53768,1.53702,1.53761,198000000.0
2007-01-23 23:45:00,1.53748,1.53783,1.53725,1.53754,191400000.0
2007-01-23 23:50:00,1.5377,1.53813,1.53719,1.53719,139300000.0
2007-01-23 23:55:00,1.53764,1.5379,1.53736,1.53739,181600000.0
2007-01-24 00:00:00,1.53747,1.5376,1.53695,1.53743,217000001.0
2007-01-24 00:05:00,1.53753,1.53796,1.53726,1.53773,243900004.0
2007-01-24 00:10:00,1.53796,1.53796,1.53719,1.53774,183100000.0
2007-01-24 00:15:00,1.53743,1.53759,1.53669,1.53692,204900001.0
2007-01-24 00:20:00,1.53688,1.53697,1.53626,1.53662,213100001.0
2007-01-24 00:25:00,1.53645,1.53651,1.53599,1.53606,208400000.0
2007-01-24 00:30:00,1.53571,1.53654,1.53571,1.53634,185000000.0
2007-01-24 00:35:00,1.53688,1.53716,1.5366,1.53674,184600000.0
2007-01-24 00:40:00,1.53675,1.5371,1.53651,1.53698,203200000.0
2007-01-24 00:45:00,1.53709,1.53731,1.53676,1.53714,194300000.0
2007-01-24 00:50:00,1.53724,1.53769,1.53704,1.53743,185600000.0
2007-01-24 00:55:00,1.53764,1.5377,1.53721,1.53745,193900000.0
2007-01-24 01:00:00,1.53745,1.5377,1.53726,1.5376,197700000.0
2007-01-24 01:05:00,1.53772,1.53798,1.53732,1.53793,300100002.0
2007-01-24 01:10:00,1.53785,1.53792,1.53728,1.53761,190400000.0
2007-01-24 01:15:00,1.53767,1.53799,1.53739,1.53778,226600002.0
2007-01-24 01:20:00,1.53791,1.53808,1.53735,1.53798,165500000.0
2007-01-24 01:25:00,1.53788,1.53803,1.53747,1.53791,230300000.0
2007-01-24 01:30:00,1.53805,1.53812,1.5374,1.53777,219300001.0
2007-01-24 01:35:00,1.53765,1.53801,1.53727,1.53764,209600000.0
2007-01-24 01:40:00,1.53772,1.53795,1.53708,1.53734,156000000.0
2007-01-24 01:45:00,1.5372,1.53769,1.53695,1.5374,219400000.0
2007-01-24 01:50:00,1.53731,1.53775,1.53697,1.53756,186100001.0
2007-01-24 01:55:00,1.53752,1.53767,1.53691,1.53737,173200000.0
2007-01-24 02:00:00,1.53711,1.53759,1.53693,1.53736,316700000.0
2007-01-24 02:05:00,1.53744,1.53778,1.53728,1.53766,610100004.0
2007-01-24 02:10:00,1.53734,1.53779,1.53734,1.53775,410600000.0
2007-01-24 02:15:00,1.53765,1.53879,1.53739,1.53849,571200000.0
2007-01-24 02:20:00,1.53847,1.53874,1.53823,1.53858,194300000.0
2007-01-24 02:25:00,1.53848,1.53878,1.53804,1.53857,347900000.0
2007-01-24 02:30:00,1.5387,1.5387,1.53774,1.538,459100002.0
2007-01-24 02:35:00,1.53798,1.53815,1.53745,1.53778,296300001.0
2007-01-24 02:40:00,1.53794,1.53884,1.53789,1.53877,199000000.0
2007-01-24 02:45:00,1.5382,1.53866,1.53792,1.53816,606700002.0
2007-01-24 02:50:00,1.53837,1.53878,1.53811,1.53849,296600000.0
2007-01-24 02:55:00,1.5386,1.53865,1.53807,1.53807,255700001.0
2007-01-24 03:00:00,1.53813,1.53842,1.53796,1.5381,353100000.0
2007-01-24 03:05:00,1.53817,1.53878,1.53804,1.53845,331200000.0
2007-01-24 03:10:00,1.5379,1.53852,1.53777,1.53852,218300000.0
2007-01-24 03:15:00,1.53839,1.53909,1.53831,1.53897,174900000.0
2007-01-24 03:20:00,1.53835,1.53879,1.53822,1.53822,302600000.0
2007-01-24 03:25:00,1.53859,1.53886,1.53796,1.53886,333400002.0
2007-01-24 03:30:00,1.5388,1.53891,1.53842,1.53855,195000000.0
2007-01-24 03:35:00,1.53862,1.53939,1.5385,1.53884,313500000.0
2007-01-24 03:40:00,1.53881,1.53934,1.5388,1.53913,350200001.0
2007-01-24 03:45:00,1.53913,1.53954,1.53893,1.53903,167500000.0
2007-01-24 03:50:00,1.53924,1.53924,1.53847,1.5388,317500000.0
2007-01-24 03:55:00,1.53915,1.53924,1.53821,1.53874,593100002.0
2007-01-24 04:00:00,1.53872,1.53911,1.53845,1.53867,547300003.0
2007-01-24 04:05:00,1.53855,1.53953,1.53837,1.53949,553600001.0
2007-01-24 04:10:00,1.5394,1.53952,1.53896,1.53927,397200001.0
2007-01-24 04:15:00,1.53924,1.53952,1.53897,1.53926,465000001.0
2007-01-24 04:20:00,1.53931,1.53985,1.53898,1.53902,429100001.0
2007-01-24 04:25:00,1.53891,1.53942,1.53879,1.53938,571800002.0
2007-01-24 04:30:00,1.53905,1.53962,1.53897,1.5394,204800000.0
2007-01-24 04:35:00,1.53918,1.53936,1.53857,1.53895,501600001.0
2007-01-24 04:40:00,1.53896,1.53921,1.53852,1.53897,258200001.0
2007-01-24 04:45:00,1.5389,1.53902,1.5382,1.53825,378700001.0
2007-01-24 04:50:00,1.53861,1.53893,1.53816,1.53816,251600004.0
2007-01-24 04:55:00,1.53867,1.53876,1.5381,1.5381,289300000.0
2007-01-24 05:00:00,1.53831,1.53869,1.53818,1.53869,454700002.0
2007-01-24 05:05:00,1.53867,1.53895,1.53839,1.53852,1177200000.0
2007-01-24 05:10:00,1.53865,1.5387,1.5383,1.53847,873500001.0
2007-01-24 05:15:00,1.53861,1.53891,1.53842,1.53855,939400002.0
2007-01-24 05:20:00,1.53862,1.53896,1.53842,1.53862,1102800002.0
2007-01-24 05:25:00,1.53875,1.53892,1.53837,1.53853,1039100001.0
2007-01-24 05:30:00,1.53851,1.53898,1.53842,1.53857,841900002.0
2007-01-24 05:35:00,1.53882,1.5392,1.53856,1.5392,698000001.0
2007-01-24 05:40:00,1.53898,1.53935,1.53884,1.53912,814500004.0
2007-01-24 05:45:00,1.53915,1.53939,1.53859,1.53866,1069100001.0
2007-01-24 05:50:00,1.53875,1.53928,1.53875,1.53921,979700003.0
2007-01-24 05:55:00,1.53904,1.53914,1.53831,1.53858,767300005.0
2007-01-24 06:00:00,1.53858,1.53858,1.53825,1.53841,890300002.0
2007-01-24 06:05:00,1.53843,1.53877,1.53809,1.5385,1875500005.0
2007-01-24 06:10:00,1.53874,1.53906,1.53859,1.53869,1725300001.0
2007-01-24 06:15:00,1.53866,1.53875,1.53851,1.53873,912800001.0
2007-01-24 06:20:00,1.53875,1.5391,1.53854,1.53869,1324300002.0
2007-01-24 06:25:00,1.53867,1.53883,1.53828,1.53834,1440000003.0
2007-01-24 06:30:00,1.53832,1.53866,1.5383,1.53854,1091300006.0
2007-01-24 06:35:00,1.53845,1.53873,1.53827,1.53846,518800000.0
2007-01-24 06:40:00,1.53843,1.53849,1.53818,1.53833,1043100002.0
2007-01-24 06:45:00,1.53841,1.53873,1.53822,1.53841,1067300002.0
2007-01-24 06:50:00,1.53848,1.53873,1.53808,1.53843,968700000.0
2007-01-24 06:55:00,1.53846,1.53868,1.53831,1.53854,1003100001.0
2007-01-24 07:00:00,1.53884,1.53904,1.53851,1.53859,1330600002.0
2007-01-24 07:05:00,1.5387,1.53899,1.53834,1.53877,1087100002.0
2007-01-24 07:10:00,1.53892,1.53926,1.53882,1.53883,1814800002.0
2007-01-24 07:15:00,1.53909,1.53913,1.53869,1.53898,1547800000.0
2007-01-24 07:20:00,1.53902,1.53925,1.5376,1.53877,1815800003.0
2007-01-24 07:25:00,1.5388,1.53902,1.53859,1.53879,1193200001.0
2007-01-24 07:30:00,1.53879,1.5389,1.53794,1.53813,1894000006.0
2007-01-24 07:35:00,1.53807,1.53843,1.53778,1.53797,1275500000.0
2007-01-24 07:40:00,1.53796,1.5382,1.5376,1.5379,1881700004.0
2007-01-24 07:45:00,1.538,1.53817,1.53727,1.53771,2815900003.0
2007-01-24 07:50:00,1.53764,1.53807,1.5375,1.53785,2686600012.0
2007-01-24 07:55:00,1.53789,1.53828,1.53777,1.53794,2860900003.0
2007-01-24 08:00:00,1.53797,1.5381,1.53696,1.53709,2006500007.0
2007-01-24 08:05:00,1.53715,1.53775,1.53696,1.53741,2481200005.0
2007-01-24 08:10:00,1.53742,1.53785,1.53715,1.53756,1579400008.0
2007-01-24 08:15:00,1.5375,1.53785,1.53743,1.53783,1301300002.0
2007-01-24 08:20:00,1.53784,1.53806,1.53739,1.53749,1833900002.0
2007-01-24 08:25:00,1.53765,1.53804,1.5374,1.53779,2283100009.0
2007-01-24 08:30:00,1.53774,1.53788,1.53689,1.53696,1802400004.0
2007-01-24 08:35:00,1.53704,1.53743,1.53664,1.53671,2017400001.0
2007-01-24 08:40:00,1.53663,1.53702,1.53628,1.53693,2152000006.0
2007-01-24 08:45:00,1.53685,1.53705,1.53591,1.53672,2726300005.0
2007-01-24 08:50:00,1.5369,1.53698,1.53624,1.53686,2885900004.0
2007-01-24 08:55:00,1.53711,1.53747,1.53666,1.53712,2375700003.0
2007-01-24 09:00:00,1.53705,1.53705,1.53563,1.53582,2839200006.0
2007-01-24 09:05:00,1.53544,1.53759,1.53544,1.53756,1979800001.0
2007-01-24 09:10:00,1.53767,1.53803,1.53712,1.53797,2217600007.0
2007-01-24 09:15:00,1.53795,1.53911,1.53712,1.53884,2183700002.0
2007-01-24 09:20:00,1.5387,1.53882,1.53823,1.53829,1589900004.0
2007-01-24 09:25:00,1.53837,1.53843,1.53749,1.53799,2339800007.0
2007-01-24 09:30:00,1.53809,1.5383,1.53721,1.53776,2177400005.0
2007-01-24 09:35:00,1.53808,1.53892,1.53808,1.53849,1920700003.0
2007-01-24 09:40:00,1.53848,1.53856,1.53816,1.53829,2107500005.0
2007-01-24 09:45:00,1.53839,1.5385,1.53752,1.53781,2182000005.0
2007-01-24 09:50:00,1.5374,1.53747,1.53504,1.53552,2255100004.0
2007-01-24 09:55:00,1.53546,1.53605,1.53508,1.53591,2918200008.0
2007-01-24 10:00:00,1.53592,1.53603,1.53465,1.53491,2264700004.0
2007-01-24 10:05:00,1.53467,1.53563,1.53467,1.53533,2377000006.0
2007-01-24 10:10:00,1.53534,1.53606,1.53517,1.53574,2282600010.0
2007-01-24 10:15:00,1.53576,1.53576,1.53421,1.53459,1848000000.0
2007-01-24 10:20:00,1.53458,1.53517,1.53448,1.53469,2092600000.0
2007-01-24 10:25:00,1.53465,1.53492,1.53426,1.53486,2555000003.0
2007-01-24 10:30:00,1.53486,1.53538,1.53459,1.53524,2748700009.0
2007-01-24 10:35:00,1.53523,1.53566,1.53459,1.53481,2423400008.0
2007-01-24 10:40:00,1.53463,1.53471,1.53401,1.53414,2454900010.0
2007-01-24 10:45:00,1.53413,1.53413,1.53298,1.5333,2058400005.0
2007-01-24 10:50:00,1.5332,1.53343,1.53196,1.53308,2206700003.0
2007-01-24 10:55:00,1.53314,1.53353,1.53271,1.53327,2781800004.0
2007-01-24 11:00:00,1.53319,1.53392,1.53279,1.53372,2318600004.0
2007-01-24 11:05:00,1.53392,1.53427,1.53242,1.53276,2086100002.0
2007-01-24 11:10:00,1.53272,1.53287,1.53171,1.53231,2278600003.0
2007-01-24 11:15:00,1.53259,1.53266,1.5317,1.53217,2132900006.0
2007-01-24 11:20:00,1.53208,1.53238,1.53185,1.53223,2683400004.0
2007-01-24 11:25:00,1.53229,1.53265,1.53201,1.53265,2511000005.0
2007-01-24 11:30:00,1.53285,1.53376,1.53266,1.53321,2554000001.0
2007-01-24 11:35:00,1.53352,1.53408,1.53281,1.53292,2678300005.0
2007-01-24 11:40:00,1.53303,1.53344,1.53255,1.5327,3383800012.0
2007-01-24 11:45:00,1.53293,1.53391,1.5325,1.53358,2442200002.0
2007-01-24 11:50:00,1.53356,1.53396,1.53342,1.53385,1331600001.0
2007-01-24 11:55:00,1.53414,1.53503,1.53382,1.53437,2311900003.0
2007-01-24 12:00:00,1.5345,1.53516,1.53443,1.53498,2182200001.0
2007-01-24 12:05:00,1.53498,1.53524,1.5346,1.53519,2026700002.0
2007-01-24 12:10:00,1.53513,1.53533,1.53446,1.53481,2038800005.0
2007-01-24 12:15:00,1.53472,1.53552,1.53452,1.53509,1702700005.0
2007-01-24 12:20:00,1.53486,1.53513,1.53367,1.53398,2076000010.0
2007-01-24 12:25:00,1.53432,1.53541,1.53429,1.53515,2521700005.0
2007-01-24 12:30:00,1.53517,1.53533,1.53455,1.53475,2539600006.0
2007-01-24 12:35:00,1.53491,1.53535,1.53374,1.53431,2793100009.0
2007-01-24 12:40:00,1.53438,1.53481,1.53401,1.53481,2179700008.0
2007-01-24 12:45:00,1.53474,1.53474,1.53378,1.53413,2260700003.0
2007-01-24 12:50:00,1.53436,1.53436,1.53357,1.53391,1875100002.0
2007-01-24 12:55:00,1.53391,1.53414,1.53343,1.53395,2391000007.0
2007-01-24 13:00:00,1.53396,1.53396,1.5334,1.53368,1751400004.0
2007-01-24 13:05:00,1.53378,1.53426,1.53365,1.53385,1310000002.0
2007-01-24 13:10:00,1.53397,1.53465,1.53383,1.53455,1510500004.0
2007-01-24 13:15:00,1.53463,1.53508,1.53457,1.53491,1330100005.0
2007-01-24 13:20:00,1.5349,1.53507,1.53461,1.53488,1226700005.0
2007-01-24 13:25:00,1.5349,1.53498,1.53441,1.53463,1841700005.0
2007-01-24 13:30:00,1.53478,1.53491,1.53371,1.53377,1949500002.0
2007-01-24 13:35:00,1.53384,1.5342,1.53368,1.53402,1975900004.0
2007-01-24 13:40:00,1.53387,1.53418,1.53364,1.53385,1144200004.0
2007-01-24 13:45:00,1.53384,1.53425,1.53351,1.53419,1774800002.0
2007-01-24 13:50:00,1.5341,1.53425,1.53352,1.5337,1864000004.0
2007-01-24 13:55:00,1.53373,1.53383,1.53334,1.53365,1674200002.0
2007-01-24 14:00:00,1.53367,1.53419,1.53347,1.53392,1911700001.0
2007-01-24 14:05:00,1.5342,1.5347,1.53402,1.53417,1560700004.0
2007-01-24 14:10:00,1.53422,1.53442,1.53249,1.53259,1044200001.0
2007-01-24 14:15:00,1.53252,1.53259,1.53176,1.53251,2073900006.0
2007-01-24 14:20:00,1.53248,1.53275,1.53203,1.53249,1832200004.0
2007-01-24 14:25:00,1.53256,1.53273,1.53141,1.53158,1620600003.0
2007-01-24 14:30:00,1.5316,1.53175,1.531,1.53165,165200000.0
2007-01-24 14:35:00,1.53183,1.53183,1.53079,1.5317,183300000.0
2007-01-24 14:40:00,1.53168,1.53174,1.53046,1.53102,208900000.0
2007-01-24 14:45:00,1.53081,1.53191,1.53061,1.53161,181800000.0
2007-01-24 14:50:00,1.53148,1.53198,1.53146,1.5316,182400000.0
2007-01-24 14:55:00,1.53199,1.53245,1.53187,1.53237,231200001.0
2007-01-24 15:00:00,1.53248,1.53265,1.53186,1.53265,205800000.0
2007-01-24 15:05:00,1.53264,1.53299,1.53223,1.53241,192600000.0
2007-01-24 15:10:00,1.53232,1.53296,1.53183,1.53296,200100000.0
2007-01-24 15:15:00,1.5332,1.53352,1.53254,1.53292,198500000.0
2007-01-24 15:20:00,1.53287,1.53316,1.53255,1.53263,163000001.0
2007-01-24 15:25:00,1.53269,1.53319,1.53217,1.53236,171000000.0
2007-01-24 15:30:00,1.53242,1.53323,1.53213,1.53262,195500001.0
2007-01-24 15:35:00,1.53255,1.5333,1.53233,1.53268,207200000.0
2007-01-24 15:40:00,1.53296,1.53313,1.53216,1.5325,162800000.0
2007-01-24 15:45:00,1.5326,1.53371,1.53231,1.53301,213900002.0
2007-01-24 15:50:00,1.53287,1.53353,1.53232,1.53332,162200000.0
2007-01-24 15:55:00,1.53343,1.53388,1.53306,1.53345,190500000.0
2007-01-24 16:00:00,1.53331,1.53426,1.53328,1.5339,158200000.0
2007-01-24 16:05:00,1.53404,1.53453,1.53389,1.5342,201000000.0
2007-01-24 16:10:00,1.53418,1.53436,1.53353,1.53377,161500001.0
2007-01-24 16:15:00,1.53352,1.53437,1.53352,1.53417,151800000.0
2007-01-24 16:20:00,1.53405,1.53469,1.53358,1.53447,233000000.0
2007-01-24 16:25:00,1.53471,1.53526,1.53405,1.53504,205100000.0
2007-01-24 16:30:00,1.53493,1.53504,1.53405,1.53429,184200000.0
2007-01-24 16:35:00,1.53445,1.53461,1.53411,1.53433,213400000.0
2007-01-24 16:40:00,1.53419,1.53464,1.53397,1.53438,232500002.0
2007-01-24 16:45:00,1.53434,1.53468,1.53349,1.53376,215600001.0
2007-01-24 16:50:00,1.53382,1.53397,1.53324,1.5334,233100001.0
2007-01-24 16:55:00,1.53376,1.53417,1.53304,1.53417,170800000.0
2007-01-24 17:00:00,1.53381,1.5348,1.53366,1.53399,195300001.0
2007-01-24 17:05:00,1.53442,1.5354,1.53433,1.535,179800000.0
2007-01-24 17:10:00,1.5348,1.53509,1.53326,1.53333,178800000.0
2007-01-24 17:15:00,1.53356,1.53356,1.53106,1.53143,202300000.0
2007-01-24 17:20:00,1.53131,1.53192,1.53103,1.53124,189500000.0
2007-01-24 17:25:00,1.53102,1.53216,1.53089,1.53191,197200000.0
2007-01-24 17:30:00,1.53185,1.5321,1.5315,1.53185,175100000.0
2007-01-24 17:35:00,1.53171,1.53201,1.531,1.53201,217000000.0
2007-01-24 17:40:00,1.53197,1.53337,1.53197,1.53209,179900000.0
2007-01-24 17:45:00,1.53222,1.5325,1.53169,1.5324,181400000.0
2007-01-24 17:50:00,1.53239,1.53271,1.53173,1.5322,169900000.0
2007-01-24 17:55:00,1.53218,1.53384,1.53162,1.53343,237800000.0
2007-01-24 18:00:00,1.53358,1.53396,1.53276,1.53276,187300000.0
2007-01-24 18:05:00,1.53301,1.53307,1.53195,1.53242,227300000.0
2007-01-24 18:10:00,1.53249,1.53336,1.5323,1.53332,207100002.0
2007-01-24 18:15:00,1.53314,1.53327,1.53218,1.53239,207000002.0
2007-01-24 18:20:00,1.53238,1.53267,1.53141,1.53145,201100001.0
2007-01-24 18:25:00,1.53133,1.53216,1.53074,1.53208,202300001.0
2007-01-24 18:30:00,1.5321,1.53252,1.53178,1.53216,188200000.0
2007-01-24 18:35:00,1.53217,1.53224,1.53154,1.5321,196600000.0
2007-01-24 18:40:00,1.532,1.53218,1.53165,1.53197,193800000.0
2007-01-24 18:45:00,1.53224,1.53283,1.53208,1.53246,193600000.0
2007-01-24 18:50:00,1.53264,1.53315,1.53251,1.53275,193400000.0
2007-01-24 18:55:00,1.53259,1.53291,1.53214,1.53255,217600002.0
2007-01-24 19:00:00,1.5325,1.5325,1.53172,1.53189,275400002.0
2007-01-24 19:05:00,1.53188,1.53231,1.53174,1.53194,177100000.0
2007-01-24 19:10:00,1.53213,1.5325,1.5318,1.53247,209400000.0
2007-01-24 19:15:00,1.53216,1.53225,1.53124,1.53171,155300000.0
2007-01-24 19:20:00,1.53165,1.53178,1.53067,1.53124,202800000.0
2007-01-24 19:25:00,1.53137,1.53164,1.53074,1.53159,164300000.0
2007-01-24 19:30:00,1.5318,1.5318,1.53106,1.5312,202600000.0
2007-01-24 19:35:00,1.53133,1.53151,1.53048,1.5309,197100000.0
2007-01-24 19:40:00,1.53071,1.53097,1.53007,1.53061,230200001.0
2007-01-24 19:45:00,1.53048,1.53067,1.53014,1.53054,186200000.0
2007-01-24 19:50:00,1.53075,1.53088,1.53035,1.53078,187700000.0
2007-01-24 19:55:00,1.53076,1.53115,1.53071,1.53097,184700000.0
2007-01-24 20:00:00,1.531,1.53147,1.53055,1.53081,204000001.0
2007-01-24 20:05:00,1.53083,1.53108,1.5304,1.53076,161500000.0
2007-01-24 20:10:00,1.53037,1.53078,1.52976,1.53024,200200000.0
2007-01-24 20:15:00,1.5304,1.53051,1.52999,1.53023,201300001.0
2007-01-24 20:20:00,1.53018,1.5302,1.52961,1.52995,169000001.0
2007-01-24 20:25:00,1.53013,1.5302,1.52891,1.52936,227500001.0
2007-01-24 20:30:00,1.52947,1.52949,1.52852,1.52904,181800000.0
2007-01-24 20:35:00,1.52895,1.5291,1.52837,1.52872,301100001.0
2007-01-24 20:40:00,1.52883,1.5293,1.5285,1.52914,201400000.0
2007-01-24 20:45:00,1.52897,1.52945,1.52875,1.52913,227300000.0
2007-01-24 20:50:00,1.52911,1.52938,1.52884,1.52914,171200000.0
2007-01-24 20:55:00,1.52916,1.52942,1.52903,1.52931,177100000.0
2007-01-24 21:00:00,1.52918,1.52951,1.5288,1.52945,169000000.0
2007-01-24 21:05:00,1.52907,1.52943,1.52875,1.52937,172800000.0
2007-01-24 21:10:00,1.52943,1.52956,1.52911,1.52911,234100000.0
2007-01-24 21:15:00,1.52904,1.52918,1.52853,1.52898,181200001.0
2007-01-24 21:20:00,1.52904,1.52945,1.52869,1.52915,245500001.0
2007-01-24 21:25:00,1.52918,1.52938,1.52843,1.52913,181900000.0
2007-01-24 21:30:00,1.52914,1.52929,1.52878,1.52929,196900000.0
2007-01-24 21:35:00,1.52926,1.52973,1.52897,1.52973,151500000.0
2007-01-24 21:40:00,1.52957,1.52978,1.52898,1.52944,187400002.0
2007-01-24 21:45:00,1.52956,1.52966,1.52838,1.52861,227400001.0
2007-01-24 21:50:00,1.52867,1.52899,1.52852,1.52868,211200000.0
2007-01-24 21:55:00,1.52878,1.52889,1.52761,1.52766,215100000.0
2007-01-24 22:00:00,1.52753,1.52766,1.52669,1.52731,161600000.0
2007-01-24 22:05:00,1.52768,1.5278,1.52707,1.52739,187700002.0
2007-01-24 22:10:00,1.52745,1.52838,1.52732,1.52828,229100000.0
2007-01-24 22:15:00,1.52824,1.52839,1.52786,1.52792,177500001.0
2007-01-24 22:20:00,1.52784,1.52823,1.52763,1.52823,186400000.0
2007-01-24 22:25:00,1.52817,1.5283,1.52767,1.52824,144600000.0
2007-01-24 22:30:00,1.52816,1.52864,1.52783,1.52818,214700001.0
2007-01-24 22:35:00,1.5283,1.5286,1.52777,1.5279,213800001.0
2007-01-24 22:40:00,1.52798,1.52833,1.52774,1.52814,179300000.0
2007-01-24 22:45:00,1.52816,1.52837,1.52793,1.52822,155600000.0
2007-01-24 22:50:00,1.52813,1.52819,1.52746,1.52746,173300000.0
2007-01-24 22:55:00,1.52782,1.52783,1.52735,1.52769,177800000.0
2007-01-24 23:00:00,1.5275,1.52769,1.52693,1.52769,177500000.0
2007-01-24 23:05:00,1.52765,1.52785,1.5271,1.5274,198000000.0
2007-01-24 23:10:00,1.52721,1.52755,1.52639,1.52709,209100000.0
2007-01-24 23:15:00,1.52705,1.52723,1.52625,1.52687,253100002.0
2007-01-24 23:20:00,1.52697,1.5272,1.52663,1.52681,221900002.0
2007-01-24 23:25:00,1.52686,1.52701,1.5264,1.52662,243700001.0
2007-01-24 23:30:00,1.52679,1.52755,1.52679,1.52732,203900000.0
2007-01-24 23:35:00,1.52756,1.52766,1.52727,1.52757,165900000.0
2007-01-24 23:40:00,1.52781,1.52799,1.52717,1.52778,217200000.0
2007-01-24 23:45:00,1.52767,1.52783,1.52736,1.52744,205700000.0
2007-01-24 23:50:00,1.52759,1.52814,1.52736,1.52743,187000000.0
2007-01-24 23:55:00,1.52794,1.52889,1.52794,1.52854,176800000.0
2007-01-25 00:00:00,1.52857,1.5291,1.52803,1.52803,223600000.0
2007-01-25 00:05:00,1.52808,1.5284,1.52761,1.52781,234500002.0
2007-01-25 00:10:00,1.52804,1.52808,1.52753,1.52808,172300000.0
2007-01-25 00:15:00,1.52789,1.52827,1.52737,1.52752,179900000.0
2007-01-25 00:20:00,1.52748,1.52804,1.52716,1.52783,184600000.0
2007-01-25 00:25:00,1.52772,1.52795,1.52759,1.52775,214800000.0
2007-01-25 00:30:00,1.52759,1.52808,1.52753,1.52753,169900000.0
2007-01-25 00:35:00,1.52788,1.5279,1.5273,1.5274,174200001.0
2007-01-25 00:40:00,1.52748,1.52802,1.527,1.52789,192000000.0
2007-01-25 00:45:00,1.528,1.52811,1.52743,1.52763,189000000.0
2007-01-25 00:50:00,1.5277,1.52793,1.52692,1.52738,190100000.0
2007-01-25 00:55:00,1.52717,1.52737,1.52669,1.52725,175100000.0
2007-01-25 01:00:00,1.52724,1.52754,1.52636,1.52669,193500000.0
2007-01-25 01:05:00,1.5268,1.52689,1.5264,1.52677,174200000.0
2007-01-25 01:10:00,1.52672,1.5269,1.5262,1.52623,171300000.0
2007-01-25 01:15:00,1.52613,1.52643,1.52546,1.52591,175100000.0
2007-01-25 01:20:00,1.52596,1.52643,1.52547,1.52626,174900000.0
2007-01-25 01:25:00,1.52669,1.527,1.52644,1.5269,211700000.0
2007-01-25 01:30:00,1.52715,1.52717,1.52662,1.52699,199700001.0
2007-01-25 01:35:00,1.52701,1.52741,1.52678,1.52708,229800000.0
2007-01-25 01:40:00,1.52701,1.52729,1.52662,1.52726,227800003.0
2007-01-25 01:45:00,1.52736,1.52778,1.52711,1.52767,178300000.0
2007-01-25 01:50:00,1.52765,1.5279,1.52732,1.52762,174800000.0
2007-01-25 01:55:00,1.52742,1.52779,1.5272,1.52764,238700002.0
2007-01-25 02:00:00,1.52735,1.52767,1.52662,1.52733,314300000.0
2007-01-25 02:05:00,1.52716,1.52722,1.52651,1.52693,534500002.0
2007-01-25 02:10:00,1.52686,1.52727,1.52661,1.52679,434100000.0
2007-01-25 02:15:00,1.52676,1.52724,1.52645,1.52693,519800000.0
2007-01-25 02:20:00,1.52705,1.5273,1.52659,1.5269,224500001.0
2007-01-25 02:25:00,1.52686,1.52717,1.5266,1.52713,324500000.0
2007-01-25 02:30:00,1.52719,1.52721,1.52608,1.52634,419100000.0
2007-01-25 02:35:00,1.52633,1.52633,1.52545,1.52575,251400000.0
2007-01-25 02:40:00,1.52588,1.52622,1.52578,1.52613,211300000.0
2007-01-25 02:45:00,1.52566,1.52628,1.52533,1.52574,577300000.0
2007-01-25 02:50:00,1.52597,1.52627,1.52554,1.52579,303100000.0
2007-01-25 02:55:00,1.52596,1.52605,1.52552,1.52554,270400002.0
2007-01-25 03:00:00,1.52562,1.52637,1.52559,1.52602,373100003.0
2007-01-25 03:05:00,1.52602,1.52679,1.52585,1.52658,304900001.0
2007-01-25 03:10:00,1.52618,1.52688,1.52611,1.52671,178300000.0
2007-01-25 03:15:00,1.52629,1.52705,1.52619,1.52705,213500001.0
2007-01-25 03:20:00,1.52655,1.52706,1.52655,1.5266,309200000.0
2007-01-25 03:25:00,1.52706,1.52706,1.5262,1.52627,342300000.0
2007-01-25 03:30:00,1.52638,1.52709,1.52625,1.52677,211900000.0
2007-01-25 03:35:00,1.52702,1.52762,1.52686,1.52697,254600001.0
2007-01-25 03:40:00,1.5272,1.52769,1.52719,1.52741,389500001.0
2007-01-25 03:45:00,1.52753,1.52766,1.52674,1.52682,206900000.0
2007-01-25 03:50:00,1.52692,1.52721,1.5266,1.52676,320400000.0
2007-01-25 03:55:00,1.52701,1.52771,1.52618,1.52747,712600005.0
2007-01-25 04:00:00,1.52735,1.52753,1.52591,1.52599,537100000.0
2007-01-25 04:05:00,1.52603,1.52683,1.52598,1.52683,538200002.0
2007-01-25 04:10:00,1.52666,1.52725,1.52642,1.52709,391800001.0
2007-01-25 04:15:00,1.52703,1.52738,1.52687,1.52717,396300000.0
2007-01-25 04:20:00,1.52718,1.52755,1.52712,1.52728,479100001.0
2007-01-25 04:25:00,1.52734,1.52805,1.52704,1.52733,538700000.0
2007-01-25 04:30:00,1.52702,1.52741,1.52669,1.52672,262400000.0
2007-01-25 04:35:00,1.52645,1.52727,1.52644,1.52695,517500000.0
2007-01-25 04:40:00,1.5267,1.52754,1.5267,1.5275,250100000.0
2007-01-25 04:45:00,1.52737,1.52742,1.52689,1.52695,307500000.0
2007-01-25 04:50:00,1.52725,1.52749,1.52673,1.52684,209000000.0
2007-01-25 04:55:00,1.52706,1.5272,1.5264,1.5265,235500000.0
2007-01-25 05:00:00,1.5267,1.52686,1.52621,1.52638,500800002.0
2007-01-25 05:05:00,1.52644,1.52716,1.5263,1.52679,1092800001.0
2007-01-25 05:10:00,1.52681,1.52718,1.5266,1.52669,911700000.0
2007-01-25 05:15:00,1.52675,1.52708,1.52636,1.52654,853700003.0
2007-01-25 05:20:00,1.52654,1.52683,1.52601,1.52602,1130000002.0
2007-01-25 05:25:00,1.52623,1.52693,1.52603,1.5267,1120100006.0
2007-01-25 05:30:00,1.52665,1.52685,1.52593,1.52593,826400001.0
2007-01-25 05:35:00,1.52615,1.52647,1.52588,1.52647,861900002.0
2007-01-25 05:40:00,1.52622,1.52654,1.52613,1.52628,754300000.0
2007-01-25 05:45:00,1.52633,1.52695,1.5262,1.52641,992600001.0
2007-01-25 05:50:00,1.52642,1.52677,1.52628,1.52659,951500001.0
2007-01-25 05:55:00,1.5265,1.52667,1.5263,1.52637,812500002.0
2007-01-25 06:00:00,1.52632,1.52656,1.52616,1.52632,821100001.0
2007-01-25 06:05:00,1.52627,1.52676,1.52612,1.52637,1631100001.0
2007-01-25 06:10:00,1.52636,1.52693,1.52632,1.52666,1738500004.0
2007-01-25 06:15:00,1.52672,1.52732,1.52669,1.52727,995800004.0
2007-01-25 06:20:00,1.52726,1.52753,1.52712,1.52723,1442100005.0
2007-01-25 06:25:00,1.52716,1.52716,1.52633,1.52641,1439200004.0
2007-01-25 06:30:00,1.52638,1.52666,1.52632,1.52656,1081000001.0
2007-01-25 06:35:00,1.52647,1.5269,1.52633,1.52645,566900001.0
2007-01-25 06:40:00,1.52638,1.5265,1.52618,1.52636,1082700003.0
2007-01-25 06:45:00,1.52642,1.52689,1.52633,1.52663,938600001.0
2007-01-25 06:50:00,1.52689,1.52704,1.52627,1.52634,948200002.0
2007-01-25 06:55:00,1.52629,1.52665,1.52609,1.52633,988500002.0
2007-01-25 07:00:00,1.52648,1.52661,1.52604,1.52611,1257300001.0
2007-01-25 07:05:00,1.5262,1.52623,1.52558,1.52566,1023300002.0
2007-01-25 07:10:00,1.52577,1.52668,1.52572,1.5266,1898300002.0
2007-01-25 07:15:00,1.52679,1.52696,1.52609,1.5268,1465900006.0
2007-01-25 07:20:00,1.52689,1.52708,1.52654,1.52668,1862300005.0
2007-01-25 07:25:00,1.52672,1.52699,1.52659,1.52669,1309400003.0
2007-01-25 07:30:00,1.52681,1.5273,1.52668,1.5267,1838700003.0
2007-01-25 07:35:00,1.52668,1.52698,1.52644,1.52664,1349100003.0
2007-01-25 07:40:00,1.52658,1.52711,1.52637,1.52679,1942300004.0
2007-01-25 07:45:00,1.52691,1.52696,1.52622,1.52648,3006200004.0
2007-01-25 07:50:00,1.52645,1.52679,1.52626,1.52651,2709500005.0
2007-01-25 07:55:00,1.52661,1.52704,1.52609,1.52616,2787100006.0
2007-01-25 08:00:00,1.52616,1.52641,1.52577,1.52588,2044400000.0
2007-01-25 08:05:00,1.52585,1.52619,1.52556,1.52607,2405600005.0
2007-01-25 08:10:00,1.52605,1.52643,1.52579,1.52633,1566200005.0
2007-01-25 08:15:00,1.52628,1.52655,1.52621,1.52631,1368000001.0
2007-01-25 08:20:00,1.52631,1.5267,1.52579,1.52587,1753500003.0
2007-01-25 08:25:00,1.52612,1.52623,1.52514,1.52561,2270800004.0
2007-01-25 08:30:00,1.52543,1.5255,1.52482,1.52484,1882000004.0
2007-01-25 08:35:00,1.52486,1.52676,1.52447,1.52483,2195000008.0
2007-01-25 08:40:00,1.52471,1.52558,1.52471,1.52527,2117800009.0
2007-01-25 08:45:00,1.52539,1.52582,1.52526,1.52528,2918600006.0
2007-01-25 08:50:00,1.52558,1.52587,1.52534,1.52563,2865800004.0
2007-01-25 08:55:00,1.52582,1.526,1.52534,1.52583,2567200005.0
2007-01-25 09:00:00,1.52581,1.52611,1.52222,1.524,2764200004.0
2007-01-25 09:05:00,1.52371,1.52395,1.52144,1.52155,1956900003.0
2007-01-25 09:10:00,1.5213,1.5218,1.52089,1.5218,2191300003.0
2007-01-25 09:15:00,1.5219,1.52302,1.52119,1.52264,2196000003.0
2007-01-25 09:20:00,1.52284,1.5235,1.52284,1.52318,1608800006.0
2007-01-25 09:25:00,1.52321,1.52402,1.52321,1.52384,2217600007.0
2007-01-25 09:30:00,1.52381,1.52446,1.52375,1.52418,2218100003.0
2007-01-25 09:35:00,1.52422,1.5245,1.52327,1.52364,1882000005.0
2007-01-25 09:40:00,1.52372,1.52479,1.52372,1.52465,2066100001.0
2007-01-25 09:45:00,1.52514,1.52592,1.52514,1.52592,2138800005.0
2007-01-25 09:50:00,1.52601,1.52653,1.52552,1.52622,2194300002.0
2007-01-25 09:55:00,1.52604,1.52709,1.52577,1.52656,3075500006.0
2007-01-25 10:00:00,1.52654,1.52778,1.52654,1.52767,2425800005.0
2007-01-25 10:05:00,1.52734,1.52801,1.52715,1.52777,2584700007.0
2007-01-25 10:10:00,1.52749,1.52818,1.52739,1.52794,2286100004.0
2007-01-25 10:15:00,1.52784,1.52815,1.52719,1.52726,1986900007.0
2007-01-25 10:20:00,1.52731,1.52807,1.52731,1.52798,2285400006.0
2007-01-25 10:25:00,1.52818,1.5295,1.52817,1.52932,2366300004.0
2007-01-25 10:30:00,1.52932,1.52932,1.52849,1.52902,2517800001.0
2007-01-25 10:35:00,1.52866,1.52908,1.52845,1.5288,2374200005.0
2007-01-25 10:40:00,1.52871,1.5293,1.52852,1.52908,2334800008.0
2007-01-25 10:45:00,1.52915,1.52954,1.52898,1.52937,2113300005.0
2007-01-25 10:50:00,1.52927,1.52952,1.52886,1.52892,2059300004.0
2007-01-25 10:55:00,1.52891,1.52917,1.52832,1.52852,2578300002.0
2007-01-25 11:00:00,1.52847,1.52847,1.52623,1.52674,2273200006.0
2007-01-25 11:05:00,1.52675,1.52686,1.52609,1.52659,2089500002.0
2007-01-25 11:10:00,1.52662,1.52729,1.52635,1.52719,2356500003.0
2007-01-25 11:15:00,1.5271,1.52743,1.52642,1.52684,2135300004.0
2007-01-25 11:20:00,1.52685,1.52825,1.52665,1.52804,2706300004.0
2007-01-25 11:25:00,1.52817,1.529,1.5276,1.52868,2390600005.0
2007-01-25 11:30:00,1.52879,1.53062,1.52827,1.53046,2659800004.0
2007-01-25 11:35:00,1.53081,1.53156,1.52992,1.53047,2676900002.0
2007-01-25 11:40:00,1.53054,1.53144,1.53009,1.53066,3165400013.0
2007-01-25 11:45:00,1.5307,1.5307,1.5296,1.52963,2564900008.0
2007-01-25 11:50:00,1.52967,1.53044,1.52913,1.53044,1324700003.0
2007-01-25 11:55:00,1.53059,1.53066,1.52965,1.5306,2264800006.0
2007-01-25 12:00:00,1.53067,1.53083,1.53002,1.53006,2136200004.0
2007-01-25 12:05:00,1.53017,1.53031,1.52946,1.52971,2075300004.0
2007-01-25 12:10:00,1.52966,1.53,1.5288,1.52909,1957400007.0
2007-01-25 12:15:00,1.52899,1.52925,1.52843,1.52886,1683500002.0
2007-01-25 12:20:00,1.52886,1.52935,1.52843,1.52851,2271600005.0
2007-01-25 12:25:00,1.52865,1.52905,1.52827,1.52848,2491300006.0
2007-01-25 12:30:00,1.52863,1.5291,1.52723,1.52734,2526600006.0
2007-01-25 12:35:00,1.52748,1.52748,1.5265,1.52667,2811800005.0
2007-01-25 12:40:00,1.52668,1.52773,1.5265,1.52723,2064500002.0
2007-01-25 12:45:00,1.52733,1.52805,1.52719,1.52733,2320500009.0
2007-01-25 12:50:00,1.5272,1.52768,1.52621,1.5276,1934200000.0
2007-01-25 12:55:00,1.52765,1.52895,1.52765,1.52874,2367500004.0
2007-01-25 13:00:00,1.52878,1.52974,1.52867,1.52974,1681700003.0
2007-01-25 13:05:00,1.53001,1.53167,1.53001,1.53136,1387400002.0
2007-01-25 13:10:00,1.53129,1.53144,1.53106,1.53106,1661900003.0
2007-01-25 13:15:00,1.5309,1.53149,1.53073,1.53121,1280500001.0
2007-01-25 13:20:00,1.53119,1.53126,1.53036,1.53057,1101500005.0
2007-01-25 13:25:00,1.53055,1.53067,1.52924,1.52942,1798400004.0
2007-01-25 13:30:00,1.52938,1.52955,1.52887,1.52938,2157600010.0
2007-01-25 13:35:00,1.52953,1.52963,1.52825,1.52848,1900200000.0
2007-01-25 13:40:00,1.52834,1.52861,1.52802,1.52843,1174800001.0
2007-01-25 13:45:00,1.52858,1.52935,1.52823,1.52935,1854300005.0
2007-01-25 13:50:00,1.52985,1.53124,1.52924,1.52961,1896900004.0
2007-01-25 13:55:00,1.52937,1.53142,1.52916,1.53076,1717500003.0
2007-01-25 14:00:00,1.53055,1.53069,1.52989,1.52991,1835500005.0
2007-01-25 14:05:00,1.53003,1.53079,1.52987,1.53031,1656800005.0
2007-01-25 14:10:00,1.53032,1.53032,1.5295,1.52975,1149600004.0
2007-01-25 14:15:00,1.52973,1.53048,1.52939,1.53022,1959100002.0
2007-01-25 14:20:00,1.53015,1.53035,1.52937,1.52975,1821200001.0
2007-01-25 14:25:00,1.52979,1.52999,1.52914,1.52948,1651400002.0
2007-01-25 14:30:00,1.52939,1.52939,1.52822,1.52853,195600000.0
2007-01-25 14:35:00,1.52836,1.52902,1.52799,1.52889,168500000.0
2007-01-25 14:40:00,1.52876,1.52912,1.52832,1.52855,219000000.0
2007-01-25 14:45:00,1.52841,1.52885,1.52795,1.52799,213300001.0
2007-01-25 14:50:00,1.52778,1.52799,1.5267,1.5267,203200001.0
2007-01-25 14:55:00,1.52701,1.52704,1.52611,1.52693,191900001.0
2007-01-25 15:00:00,1.5269,1.5271,1.52616,1.52652,218700000.0
2007-01-25 15:05:00,1.52683,1.52827,1.5268,1.52826,197600000.0
2007-01-25 15:10:00,1.52818,1.52866,1.52805,1.52835,212800000.0
2007-01-25 15:15:00,1.5284,1.52873,1.52814,1.52835,219200000.0
2007-01-25 15:20:00,1.52829,1.52849,1.52749,1.52792,213800003.0
2007-01-25 15:25:00,1.52788,1.52844,1.5275,1.52784,174400001.0
2007-01-25 15:30:00,1.52814,1.52884,1.5278,1.52782,186300000.0
2007-01-25 15:35:00,1.52788,1.52856,1.52765,1.52782,205300001.0
2007-01-25 15:40:00,1.52807,1.52895,1.52795,1.52857,194800000.0
2007-01-25 15:45:00,1.5284,1.52873,1.52782,1.52859,204900000.0
2007-01-25 15:50:00,1.52846,1.53162,1.52846,1.53132,195700000.0
2007-01-25 15:55:00,1.53148,1.53167,1.5306,1.5306,168400000.0
2007-01-25 16:00:00,1.53031,1.53051,1.52956,1.52998,154000000.0
2007-01-25 16:05:00,1.53,1.53054,1.52993,1.53023,174400000.0
2007-01-25 16:10:00,1.53032,1.53046,1.5287,1.52913,209900000.0
2007-01-25 16:15:00,1.52877,1.52906,1.52845,1.52863,156400000.0
2007-01-25 16:20:00,1.52854,1.52865,1.52826,1.52859,206700001.0
2007-01-25 16:25:00,1.52876,1.52925,1.52783,1.52925,206100000.0
2007-01-25 16:30:00,1.52944,1.5295,1.52849,1.52866,193200000.0
2007-01-25 16:35:00,1.52879,1.52942,1.52842,1.52942,194300000.0
2007-01-25 16:40:00,1.52918,1.52939,1.52868,1.52899,181200000.0
2007-01-25 16:45:00,1.52891,1.53001,1.52886,1.52954,201900000.0
2007-01-25 16:50:00,1.52948,1.53056,1.52906,1.53043,247500002.0
2007-01-25 16:55:00,1.53055,1.53074,1.53009,1.53009,162000000.0
2007-01-25 17:00:00,1.52959,1.5301,1.52922,1.52964,222500000.0
2007-01-25 17:05:00,1.52983,1.52995,1.52838,1.52847,187300000.0
2007-01-25 17:10:00,1.52828,1.5285,1.5276,1.52804,174700000.0
2007-01-25 17:15:00,1.52834,1.52834,1.52762,1.52834,193100001.0
2007-01-25 17:20:00,1.52838,1.52871,1.5275,1.52842,196000000.0
2007-01-25 17:25:00,1.52827,1.52893,1.52805,1.52881,216200000.0
2007-01-25 17:30:00,1.5286,1.52885,1.52798,1.52832,182800000.0
2007-01-25 17:35:00,1.52828,1.52857,1.52786,1.52832,165400000.0
2007-01-25 17:40:00,1.52836,1.52899,1.52817,1.52836,171600000.0
2007-01-25 17:45:00,1.52846,1.52874,1.52813,1.52846,234900003.0
2007-01-25 17:50:00,1.52859,1.52893,1.5273,1.5277,152700000.0
2007-01-25 17:55:00,1.52782,1.52841,1.52733,1.52766,238400002.0
2007-01-25 18:00:00,1.52784,1.52821,1.52731,1.52806,205600000.0
2007-01-25 18:05:00,1.52822,1.52822,1.52767,1.52799,210100000.0
2007-01-25 18:10:00,1.52803,1.52839,1.52734,1.52809,196700000.0
2007-01-25 18:15:00,1.52814,1.52835,1.52762,1.52778,186400001.0
2007-01-25 18:20:00,1.52798,1.52811,1.52732,1.52734,182600000.0
2007-01-25 18:25:00,1.52752,1.52788,1.52726,1.52754,217800000.0
2007-01-25 18:30:00,1.52771,1.52791,1.52672,1.52696,163000000.0
2007-01-25 18:35:00,1.52687,1.52739,1.52614,1.52732,199300000.0
2007-01-25 18:40:00,1.52683,1.52731,1.52645,1.52645,179700000.0
2007-01-25 18:45:00,1.52666,1.52688,1.52622,1.5264,177900000.0
2007-01-25 18:50:00,1.52655,1.52701,1.52631,1.52686,209000000.0
2007-01-25 18:55:00,1.5268,1.52942,1.5268,1.52867,178600000.0
2007-01-25 19:00:00,1.52903,1.52929,1.52851,1.52887,179400000.0
2007-01-25 19:05:00,1.52889,1.5292,1.52862,1.52914,189100000.0
2007-01-25 19:10:00,1.52919,1.5293,1.52864,1.52916,192300000.0
2007-01-25 19:15:00,1.52903,1.52907,1.52851,1.52879,223200000.0
2007-01-25 19:20:00,1.52866,1.52976,1.52831,1.52954,212800001.0
2007-01-25 19:25:00,1.5296,1.53014,1.52935,1.53014,191800001.0
2007-01-25 19:30:00,1.53032,1.53044,1.53005,1.53019,207100000.0
2007-01-25 19:35:00,1.53023,1.53032,1.52968,1.52992,181800000.0
2007-01-25 19:40:00,1.52971,1.53035,1.52965,1.53029,213100000.0
2007-01-25 19:45:00,1.53019,1.5302,1.52951,1.52964,222200000.0
2007-01-25 19:50:00,1.52985,1.52998,1.52941,1.52952,206000000.0
2007-01-25 19:55:00,1.52946,1.52977,1.52942,1.52956,154600000.0
2007-01-25 20:00:00,1.52963,1.53009,1.52961,1.52982,188000001.0
2007-01-25 20:05:00,1.52995,1.53016,1.52905,1.52938,170000000.0
2007-01-25 20:10:00,1.52896,1.52961,1.52896,1.52959,242900002.0
2007-01-25 20:15:00,1.52957,1.52957,1.52867,1.5291,205100001.0
2007-01-25 20:20:00,1.52901,1.52922,1.52878,1.52895,168600000.0
2007-01-25 20:25:00,1.52913,1.52928,1.52844,1.5289,203400000.0
2007-01-25 20:30:00,1.52902,1.52902,1.52835,1.52889,179500000.0
2007-01-25 20:35:00,1.52886,1.52914,1.5284,1.52842,253900000.0
2007-01-25 20:40:00,1.52831,1.52878,1.52786,1.52863,183900001.0
2007-01-25 20:45:00,1.52845,1.52912,1.52845,1.52898,250500000.0
2007-01-25 20:50:00,1.52893,1.52935,1.52888,1.52925,218400001.0
2007-01-25 20:55:00,1.52919,1.52936,1.52867,1.52906,174100000.0
2007-01-25 21:00:00,1.52893,1.52897,1.52731,1.52759,196200000.0
2007-01-25 21:05:00,1.52787,1.52823,1.52753,1.52758,166000000.0
2007-01-25 21:10:00,1.52761,1.52826,1.52674,1.52701,224300000.0
2007-01-25 21:15:00,1.52695,1.52769,1.5267,1.5274,170800000.0
2007-01-25 21:20:00,1.52742,1.52768,1.52662,1.52741,283100004.0
2007-01-25 21:25:00,1.52754,1.52836,1.52728,1.52817,151600000.0
2007-01-25 21:30:00,1.52827,1.52856,1.52789,1.52824,189500002.0
2007-01-25 21:35:00,1.52822,1.52846,1.52766,1.52795,161500001.0
2007-01-25 21:40:00,1.52777,1.52798,1.52713,1.52718,175800000.0
2007-01-25 21:45:00,1.52753,1.52769,1.52675,1.52729,185400000.0
2007-01-25 21:50:00,1.52734,1.52758,1.527,1.5272,205300001.0
2007-01-25 21:55:00,1.52714,1.52718,1.52643,1.52703,204300001.0
2007-01-25 22:00:00,1.5271,1.52766,1.52676,1.52718,177500000.0
2007-01-25 22:05:00,1.52725,1.52748,1.52695,1.52724,201700000.0
2007-01-25 22:10:00,1.52751,1.5281,1.52751,1.52789,219800002.0
2007-01-25 22:15:00,1.52804,1.52827,1.52754,1.52781,203900002.0
2007-01-25 22:20:00,1.52805,1.52844,1.52774,1.52843,204500001.0
2007-01-25 22:25:00,1.52835,1.52871,1.52811,1.52852,191900000.0
2007-01-25 22:30:00,1.52845,1.52861,1.52782,1.52813,224900001.0
2007-01-25 22:35:00,1.52832,1.52882,1.52799,1.52858,190600000.0
2007-01-25 22:40:00,1.52853,1.52876,1.52819,1.52863,215700002.0
2007-01-25 22:45:00,1.5287,1.52901,1.5284,1.52878,171500000.0
2007-01-25 22:50:00,1.5288,1.52951,1.52852,1.52894,174800000.0
2007-01-25 22:55:00,1.52912,1.52965,1.52881,1.52929,196000000.0
2007-01-25 23:00:00,1.52923,1.5295,1.52876,1.52948,197000002.0
2007-01-25 23:05:00,1.52939,1.52992,1.52912,1.52938,215800000.0
2007-01-25 23:10:00,1.5292,1.52959,1.52884,1.52927,174000000.0
2007-01-25 23:15:00,1.52922,1.53001,1.52871,1.52984,233500000.0
2007-01-25 23:20:00,1.53002,1.53025,1.52955,1.52967,180300001.0
2007-01-25 23:25:00,1.52959,1.53007,1.52937,1.52979,195900000.0
2007-01-25 23:30:00,1.52973,1.53023,1.52973,1.52999,188200000.0
2007-01-25 23:35:00,1.52999,1.53015,1.52969,1.53008,165600000.0
2007-01-25 23:40:00,1.53036,1.53036,1.52928,1.52944,207100001.0
2007-01-25 23:45:00,1.52927,1.52958,1.52897,1.52927,212400000.0
2007-01-25 23:50:00,1.52927,1.52974,1.52866,1.52866,208300002.0
2007-01-25 23:55:00,1.52922,1.52948,1.529,1.52937,177200000.0
2007-01-26 00:00:00,1.52945,1.52957,1.52884,1.52957,161400000.0
2007-01-26 00:05:00,1.52957,1.52965,1.52897,1.52924,262100001.0
2007-01-26 00:10:00,1.5295,1.52952,1.52886,1.52929,176900000.0
2007-01-26 00:15:00,1.52897,1.52944,1.52894,1.52916,189300001.0
2007-01-26 00:20:00,1.52928,1.52946,1.52869,1.52936,193400000.0
2007-01-26 00:25:00,1.52925,1.52975,1.52925,1.5295,202800000.0
2007-01-26 00:30:00,1.52925,1.5298,1.52924,1.52924,178300001.0
2007-01-26 00:35:00,1.52965,1.5297,1.52932,1.52957,184200000.0
2007-01-26 00:40:00,1.52951,1.52967,1.52899,1.52932,154500000.0
2007-01-26 00:45:00,1.52936,1.52972,1.52912,1.52944,261900000.0
2007-01-26 00:50:00,1.52952,1.5297,1.52899,1.52949,195400000.0
2007-01-26 00:55:00,1.52953,1.52953,1.52878,1.52913,193100000.0
2007-01-26 01:00:00,1.52898,1.52933,1.52858,1.52921,214600000.0
2007-01-26 01:05:00,1.52934,1.52984,1.52911,1.52947,192900000.0
2007-01-26 01:10:00,1.52948,1.52966,1.52916,1.52941,182200000.0
2007-01-26 01:15:00,1.52943,1.52955,1.52908,1.5295,196700000.0
2007-01-26 01:20:00,1.52958,1.52958,1.5288,1.52923,172200000.0
2007-01-26 01:25:00,1.52912,1.52925,1.52868,1.52903,169700000.0
2007-01-26 01:30:00,1.529,1.52937,1.52852,1.52937,196600000.0
2007-01-26 01:35:00,1.52947,1.53087,1.5292,1.53087,216400000.0
2007-01-26 01:40:00,1.53087,1.53169,1.53068,1.53119,191600000.0
2007-01-26 01:45:00,1.53122,1.53147,1.53089,1.53135,252500001.0
2007-01-26 01:50:00,1.53133,1.53153,1.5309,1.53112,221700001.0
2007-01-26 01:55:00,1.53115,1.53146,1.53036,1.53072,185400000.0
2007-01-26 02:00:00,1.53027,1.53062,1.52982,1.53051,325500000.0
2007-01-26 02:05:00,1.53057,1.53079,1.53024,1.53054,601300003.0
2007-01-26 02:10:00,1.5302,1.53049,1.52988,1.5302,416800001.0
2007-01-26 02:15:00,1.53006,1.5306,1.52969,1.53035,513700001.0
2007-01-26 02:20:00,1.53055,1.53094,1.53035,1.53077,209300000.0
2007-01-26 02:25:00,1.53069,1.5308,1.53022,1.53076,361300002.0
2007-01-26 02:30:00,1.53091,1.53091,1.53019,1.53056,383500000.0
2007-01-26 02:35:00,1.53064,1.53075,1.53021,1.53053,264800000.0
2007-01-26 02:40:00,1.53054,1.53083,1.53048,1.53083,199500000.0
2007-01-26 02:45:00,1.53027,1.53115,1.53017,1.53042,610100004.0
2007-01-26 02:50:00,1.53063,1.53085,1.53017,1.53025,323600000.0
2007-01-26 02:55:00,1.5303,1.53035,1.52979,1.53003,244400000.0
2007-01-26 03:00:00,1.53007,1.53061,1.52993,1.53019,339900000.0
2007-01-26 03:05:00,1.53009,1.53066,1.53,1.53066,331200001.0
2007-01-26 03:10:00,1.53027,1.53071,1.52985,1.5302,229600001.0
2007-01-26 03:15:00,1.52991,1.53056,1.5299,1.53039,160800000.0
2007-01-26 03:20:00,1.53,1.53056,1.52983,1.52984,346700001.0
2007-01-26 03:25:00,1.53017,1.53017,1.52961,1.52983,348000002.0
2007-01-26 03:30:00,1.52984,1.53017,1.52958,1.52974,198500000.0
2007-01-26 03:35:00,1.52985,1.53042,1.52963,1.52966,263100000.0
2007-01-26 03:40:00,1.52967,1.53037,1.52848,1.52881,313700000.0
2007-01-26 03:45:00,1.52892,1.52932,1.52864,1.52872,185000000.0
2007-01-26 03:50:00,1.52896,1.52914,1.52847,1.52865,313900001.0
2007-01-26 03:55:00,1.52903,1.5293,1.5283,1.52877,583200000.0
2007-01-26 04:00:00,1.52859,1.52952,1.52838,1.52865,523000002.0
2007-01-26 04:05:00,1.52852,1.52926,1.52792,1.52828,553500000.0
2007-01-26 04:10:00,1.52818,1.52872,1.52799,1.52838,375500000.0
2007-01-26 04:15:00,1.52839,1.52867,1.52784,1.52788,488500003.0
2007-01-26 04:20:00,1.52783,1.5283,1.52774,1.52793,440500000.0
2007-01-26 04:25:00,1.52786,1.5284,1.52776,1.52818,582900002.0
2007-01-26 04:30:00,1.52792,1.52878,1.52791,1.52865,233900001.0
2007-01-26 04:35:00,1.52857,1.5288,1.52788,1.52827,491900002.0
2007-01-26 04:40:00,1.52837,1.52909,1.52823,1.52909,245100000.0
2007-01-26 04:45:00,1.52906,1.5294,1.52864,1.52887,312100002.0
2007-01-26 04:50:00,1.52926,1.52931,1.5287,1.52879,179700001.0
2007-01-26 04:55:00,1.52913,1.52933,1.52869,1.52877,298900000.0
2007-01-26 05:00:00,1.52912,1.52922,1.52884,1.52891,455100000.0
2007-01-26 05:05:00,1.52891,1.52922,1.52871,1.52875,1172800005.0
2007-01-26 05:10:00,1.52876,1.52888,1.52846,1.52854,755500000.0
2007-01-26 05:15:00,1.5286,1.52901,1.52809,1.52809,894100001.0
2007-01-26 05:20:00,1.52799,1.52851,1.52794,1.52823,1125200003.0
2007-01-26 05:25:00,1.52836,1.52855,1.52796,1.52822,1053700002.0
2007-01-26 05:30:00,1.52839,1.52867,1.52829,1.52837,834800002.0
2007-01-26 05:35:00,1.52847,1.52871,1.52815,1.52858,741700001.0
2007-01-26 05:40:00,1.52846,1.5289,1.52837,1.52868,848700004.0
2007-01-26 05:45:00,1.52869,1.52893,1.52828,1.52828,1049200002.0
2007-01-26 05:50:00,1.52826,1.52885,1.52819,1.52873,923400002.0
2007-01-26 05:55:00,1.52862,1.52881,1.52842,1.52845,794900002.0
2007-01-26 06:00:00,1.5286,1.52884,1.5284,1.52855,851900004.0
2007-01-26 06:05:00,1.52851,1.52875,1.52838,1.52853,1778600003.0
2007-01-26 06:10:00,1.52858,1.52883,1.52821,1.5283,1843700003.0
2007-01-26 06:15:00,1.52831,1.52862,1.52819,1.52859,911800002.0
2007-01-26 06:20:00,1.52831,1.52874,1.52825,1.5284,1500700007.0
2007-01-26 06:25:00,1.52833,1.52864,1.52825,1.52856,1365100005.0
2007-01-26 06:30:00,1.52822,1.52872,1.52816,1.52862,1073000003.0
2007-01-26 06:35:00,1.52841,1.52877,1.52838,1.52841,512600000.0
2007-01-26 06:40:00,1.52841,1.52918,1.52841,1.52907,1084700002.0
2007-01-26 06:45:00,1.52903,1.52908,1.52868,1.52882,1090400001.0
2007-01-26 06:50:00,1.5289,1.52894,1.52824,1.52835,983800001.0
2007-01-26 06:55:00,1.52836,1.52857,1.52811,1.52817,949800002.0
2007-01-26 07:00:00,1.52834,1.52896,1.52804,1.52878,1195600000.0
2007-01-26 07:05:00,1.52885,1.52907,1.52852,1.52858,924300001.0
2007-01-26 07:10:00,1.52864,1.52864,1.52743,1.52753,1750100000.0
2007-01-26 07:15:00,1.52781,1.52827,1.52741,1.52806,1493300004.0
2007-01-26 07:20:00,1.52808,1.52813,1.52735,1.52755,1738100001.0
2007-01-26 07:25:00,1.52759,1.52768,1.52729,1.52735,1299000004.0
2007-01-26 07:30:00,1.52739,1.52748,1.52686,1.52706,1834200000.0
2007-01-26 07:35:00,1.52709,1.52724,1.5265,1.52696,1376500005.0
2007-01-26 07:40:00,1.5269,1.52695,1.52651,1.5268,1796800002.0
2007-01-26 07:45:00,1.5269,1.52711,1.52662,1.52677,2750800005.0
2007-01-26 07:50:00,1.52673,1.52724,1.52657,1.52664,2684200006.0
2007-01-26 07:55:00,1.52662,1.52662,1.52565,1.52571,2903300007.0
2007-01-26 08:00:00,1.52572,1.52584,1.5254,1.52565,1939900003.0
2007-01-26 08:05:00,1.52561,1.52635,1.52534,1.52613,2343400005.0
2007-01-26 08:10:00,1.52624,1.52662,1.52601,1.52644,1606900004.0
2007-01-26 08:15:00,1.52639,1.52662,1.52613,1.52626,1271900004.0
2007-01-26 08:20:00,1.52608,1.52618,1.52558,1.52593,1876000003.0
2007-01-26 08:25:00,1.52613,1.52637,1.52579,1.52616,2271600005.0
2007-01-26 08:30:00,1.52611,1.52652,1.52599,1.52628,1891100004.0
2007-01-26 08:35:00,1.5264,1.5269,1.52614,1.52628,2108600004.0
2007-01-26 08:40:00,1.52627,1.5269,1.52614,1.52654,2111800003.0
2007-01-26 08:45:00,1.52666,1.52743,1.52651,1.52726,2625800003.0
2007-01-26 08:50:00,1.52732,1.52732,1.52674,1.52721,2938100011.0
2007-01-26 08:55:00,1.52718,1.52762,1.5266,1.52746,2596800009.0
2007-01-26 09:00:00,1.52748,1.52766,1.52713,1.52758,2771400003.0
2007-01-26 09:05:00,1.52756,1.52777,1.52731,1.52761,1952800003.0
2007-01-26 09:10:00,1.52746,1.52781,1.52708,1.52762,2207400003.0
2007-01-26 09:15:00,1.52759,1.52854,1.52724,1.52819,2164800005.0
2007-01-26 09:20:00,1.52814,1.52882,1.52804,1.52852,1696200004.0
2007-01-26 09:25:00,1.52855,1.52922,1.52853,1.52878,2313500009.0
2007-01-26 09:30:00,1.52877,1.52897,1.52845,1.52848,2261600004.0
2007-01-26 09:35:00,1.52862,1.53022,1.52862,1.52935,1891600003.0
2007-01-26 09:40:00,1.52927,1.52927,1.52785,1.52835,2185300003.0
2007-01-26 09:45:00,1.5288,1.52886,1.52814,1.5287,2219500005.0
2007-01-26 09:50:00,1.52859,1.5289,1.52852,1.52859,2282000005.0
2007-01-26 09:55:00,1.52853,1.52966,1.52831,1.52966,3008100004.0
2007-01-26 10:00:00,1.52971,1.52978,1.52863,1.52892,2161900002.0
2007-01-26 10:05:00,1.52855,1.52879,1.52705,1.52737,2400800005.0
2007-01-26 10:10:00,1.52714,1.52765,1.52696,1.52739,2388100009.0
2007-01-26 10:15:00,1.52735,1.52747,1.52678,1.52697,1858600005.0
2007-01-26 10:20:00,1.52691,1.52762,1.52669,1.52691,2165400003.0
2007-01-26 10:25:00,1.52696,1.52804,1.52676,1.52777,2539400003.0
2007-01-26 10:30:00,1.52768,1.52791,1.52697,1.52735,2668600006.0
2007-01-26 10:35:00,1.52733,1.52768,1.52686,1.52763,2308600005.0
2007-01-26 10:40:00,1.52764,1.52815,1.52727,1.52795,2348700007.0
2007-01-26 10:45:00,1.52811,1.52925,1.52811,1.52867,2156100006.0
2007-01-26 10:50:00,1.5287,1.52954,1.52843,1.52954,2194700007.0
2007-01-26 10:55:00,1.52959,1.53016,1.52914,1.52939,2455300006.0
2007-01-26 11:00:00,1.52997,1.53053,1.52974,1.52998,2492800004.0
2007-01-26 11:05:00,1.52994,1.53005,1.52917,1.52942,2182900002.0
2007-01-26 11:10:00,1.52947,1.5296,1.52859,1.52901,2352600006.0
2007-01-26 11:15:00,1.52898,1.5292,1.52858,1.52879,2149100006.0
2007-01-26 11:20:00,1.52871,1.52895,1.52765,1.5279,2653800009.0
2007-01-26 11:25:00,1.5281,1.52867,1.52778,1.52805,2608800007.0
2007-01-26 11:30:00,1.52819,1.52909,1.52798,1.52874,2694700007.0
2007-01-26 11:35:00,1.52888,1.52895,1.52851,1.52871,2804500004.0
2007-01-26 11:40:00,1.52869,1.52977,1.52856,1.52932,3405200004.0
2007-01-26 11:45:00,1.52941,1.52977,1.52919,1.52939,2468100004.0
2007-01-26 11:50:00,1.52931,1.52945,1.5287,1.52874,1375600003.0
2007-01-26 11:55:00,1.52896,1.52907,1.5285,1.52866,2220800004.0
2007-01-26 12:00:00,1.52872,1.52925,1.52858,1.52885,2067300004.0
2007-01-26 12:05:00,1.52895,1.52909,1.52799,1.52815,2074900007.0
2007-01-26 12:10:00,1.52821,1.5284,1.52792,1.52814,1949200006.0
2007-01-26 12:15:00,1.52796,1.52823,1.52752,1.52777,1723600005.0
2007-01-26 12:20:00,1.52797,1.5283,1.52768,1.52777,2105400005.0
2007-01-26 12:25:00,1.52801,1.52823,1.52682,1.52724,2515200001.0
2007-01-26 12:30:00,1.52687,1.52699,1.52626,1.52657,2488400004.0
2007-01-26 12:35:00,1.52669,1.52748,1.52645,1.5274,2719800004.0
2007-01-26 12:40:00,1.52737,1.52795,1.52717,1.52781,2146100009.0
2007-01-26 12:45:00,1.5277,1.5277,1.52672,1.52695,2218600006.0
2007-01-26 12:50:00,1.52693,1.52693,1.52542,1.52652,2029100006.0
2007-01-26 12:55:00,1.52659,1.52693,1.52616,1.5268,2386000003.0
2007-01-26 13:00:00,1.52668,1.52722,1.52643,1.52702,1494500001.0
2007-01-26 13:05:00,1.52705,1.52733,1.52633,1.52637,1288300000.0
2007-01-26 13:10:00,1.5263,1.52708,1.52577,1.52693,1583900003.0
2007-01-26 13:15:00,1.52699,1.52728,1.52658,1.52715,1334900007.0
2007-01-26 13:20:00,1.52702,1.52711,1.52626,1.52664,1056000002.0
2007-01-26 13:25:00,1.52682,1.52716,1.52605,1.5263,1766800004.0
2007-01-26 13:30:00,1.52633,1.52697,1.52611,1.52679,1899000004.0
2007-01-26 13:35:00,1.52701,1.52714,1.52575,1.52599,1958900004.0
2007-01-26 13:40:00,1.52577,1.52627,1.52549,1.52611,1129000003.0
2007-01-26 13:45:00,1.52619,1.52657,1.52581,1.52634,1945800004.0
2007-01-26 13:50:00,1.52645,1.52665,1.52613,1.5264,1850200002.0
2007-01-26 13:55:00,1.5264,1.52701,1.52618,1.5268,1808100005.0
2007-01-26 14:00:00,1.52665,1.52679,1.52588,1.52672,1782300003.0
2007-01-26 14:05:00,1.5268,1.52764,1.52667,1.52722,1610800002.0
2007-01-26 14:10:00,1.52718,1.52787,1.52699,1.52764,1063300005.0
2007-01-26 14:15:00,1.52771,1.52812,1.52713,1.52757,2102500005.0
2007-01-26 14:20:00,1.5275,1.52776,1.52717,1.5275,1865400002.0
2007-01-26 14:25:00,1.52746,1.52774,1.52643,1.52704,1602400001.0
2007-01-26 14:30:00,1.52703,1.5271,1.52642,1.52678,182100001.0
2007-01-26 14:35:00,1.52695,1.5275,1.52625,1.52723,172400001.0
2007-01-26 14:40:00,1.52715,1.52729,1.52612,1.52659,237500001.0
2007-01-26 14:45:00,1.52622,1.52653,1.5254,1.52603,219400001.0
2007-01-26 14:50:00,1.52579,1.52602,1.52444,1.52444,209800001.0
2007-01-26 14:55:00,1.52469,1.52608,1.52469,1.52542,210900000.0
2007-01-26 15:00:00,1.5254,1.52565,1.525,1.52533,209900002.0
2007-01-26 15:05:00,1.52523,1.52602,1.52513,1.52572,225300001.0
2007-01-26 15:10:00,1.52561,1.52573,1.52528,1.52536,189500000.0
2007-01-26 15:15:00,1.52545,1.52616,1.52491,1.52567,178100000.0
2007-01-26 15:20:00,1.52562,1.52663,1.52552,1.52652,177600002.0
2007-01-26 15:25:00,1.52667,1.52676,1.52602,1.52622,209200000.0
2007-01-26 15:30:00,1.52593,1.52622,1.52481,1.52534,167400000.0
2007-01-26 15:35:00,1.52544,1.52587,1.52492,1.52522,199100000.0
2007-01-26 15:40:00,1.52533,1.52558,1.52438,1.52467,192900000.0
2007-01-26 15:45:00,1.52442,1.52464,1.52378,1.52426,248300000.0
2007-01-26 15:50:00,1.52428,1.52454,1.52392,1.52416,189800000.0
2007-01-26 15:55:00,1.5245,1.52546,1.52422,1.52465,195800001.0
2007-01-26 16:00:00,1.52446,1.52504,1.52439,1.52462,174600000.0
2007-01-26 16:05:00,1.5243,1.52481,1.52408,1.52456,196500002.0
2007-01-26 16:10:00,1.52444,1.52496,1.52429,1.52488,185600000.0
2007-01-26 16:15:00,1.52466,1.52484,1.52367,1.52395,189500000.0
2007-01-26 16:20:00,1.5238,1.52486,1.5236,1.52467,240600001.0
2007-01-26 16:25:00,1.52477,1.52488,1.52429,1.52438,215400000.0
2007-01-26 16:30:00,1.52438,1.52477,1.52416,1.52449,210300000.0
2007-01-26 16:35:00,1.52443,1.52443,1.52363,1.52401,187600000.0
2007-01-26 16:40:00,1.52378,1.52391,1.52286,1.52287,208800001.0
2007-01-26 16:45:00,1.52242,1.52281,1.52196,1.5225,211200001.0
2007-01-26 16:50:00,1.52254,1.52262,1.52162,1.52178,198800000.0
2007-01-26 16:55:00,1.52196,1.5228,1.52176,1.5228,174300002.0
2007-01-26 17:00:00,1.5224,1.52299,1.5213,1.52229,203500000.0
2007-01-26 17:05:00,1.52203,1.52215,1.52132,1.52204,203600000.0
2007-01-26 17:10:00,1.52172,1.5219,1.5211,1.52124,200000001.0
2007-01-26 17:15:00,1.52147,1.52172,1.52096,1.52151,191400000.0
2007-01-26 17:20:00,1.52167,1.52218,1.52104,1.52117,197000000.0
2007-01-26 17:25:00,1.52097,1.52155,1.52042,1.52137,192000000.0
2007-01-26 17:30:00,1.52173,1.52227,1.52162,1.52211,204500001.0
2007-01-26 17:35:00,1.522,1.52215,1.52131,1.52173,194400000.0
2007-01-26 17:40:00,1.52154,1.5223,1.52144,1.52162,204600000.0
2007-01-26 17:45:00,1.52194,1.52292,1.52187,1.52288,197000000.0
2007-01-26 17:50:00,1.52306,1.52382,1.52267,1.52323,143300001.0
2007-01-26 17:55:00,1.5233,1.52452,1.52289,1.524,207700001.0
2007-01-26 18:00:00,1.52429,1.5243,1.52321,1.52329,220700001.0
2007-01-26 18:05:00,1.52347,1.52347,1.52271,1.52308,227100000.0
2007-01-26 18:10:00,1.5229,1.5229,1.52158,1.5222,188400000.0
2007-01-26 18:15:00,1.52196,1.52324,1.52189,1.52307,191800000.0
2007-01-26 18:20:00,1.52293,1.52293,1.52176,1.52176,184500000.0
2007-01-26 18:25:00,1.52179,1.5225,1.52165,1.52234,160700000.0
2007-01-26 18:30:00,1.52242,1.52242,1.52166,1.52209,166100001.0
2007-01-26 18:35:00,1.52199,1.52285,1.52175,1.52276,198800000.0
2007-01-26 18:40:00,1.52248,1.52263,1.52184,1.52234,172300000.0
2007-01-26 18:45:00,1.52261,1.52307,1.52244,1.5227,175400000.0
2007-01-26 18:50:00,1.52267,1.52279,1.52217,1.52254,193100001.0
2007-01-26 18:55:00,1.5222,1.52274,1.52196,1.52261,187000000.0
2007-01-26 19:00:00,1.52277,1.52308,1.52223,1.52256,188600000.0
2007-01-26 19:05:00,1.52267,1.52322,1.52259,1.5231,176900000.0
2007-01-26 19:10:00,1.52319,1.52402,1.52308,1.52402,218400000.0
2007-01-26 19:15:00,1.52385,1.52427,1.52342,1.52382,183300002.0
2007-01-26 19:20:00,1.52391,1.5249,1.52354,1.52371,176700000.0
2007-01-26 19:25:00,1.52375,1.52404,1.52294,1.52335,159300000.0
2007-01-26 19:30:00,1.52347,1.52361,1.52289,1.52326,199900000.0
2007-01-26 19:35:00,1.52323,1.5233,1.52224,1.52253,217100000.0
2007-01-26 19:40:00,1.52255,1.52293,1.52209,1.52239,227800000.0
2007-01-26 19:45:00,1.52229,1.52287,1.52212,1.52237,206600000.0
2007-01-26 19:50:00,1.52262,1.52262,1.52187,1.52204,207900000.0
2007-01-26 19:55:00,1.52202,1.5222,1.5218,1.52192,141900000.0
2007-01-26 20:00:00,1.52168,1.52236,1.52168,1.52207,196100001.0
2007-01-26 20:05:00,1.52182,1.52237,1.52147,1.52237,162100000.0
2007-01-26 20:10:00,1.52215,1.52259,1.52177,1.52259,196400000.0
2007-01-26 20:15:00,1.52266,1.52297,1.52204,1.52295,226500001.0
2007-01-26 20:20:00,1.52288,1.52322,1.52265,1.5227,205700000.0
2007-01-26 20:25:00,1.52292,1.52304,1.52242,1.5227,274300000.0
2007-01-26 20:30:00,1.52287,1.52287,1.52182,1.52238,250400000.0
2007-01-26 20:35:00,1.52228,1.5224,1.52173,1.52187,211200000.0
2007-01-26 20:40:00,1.52191,1.52259,1.52184,1.52228,195500000.0
2007-01-26 20:45:00,1.52222,1.52252,1.52177,1.52239,231300000.0
2007-01-26 20:50:00,1.5222,1.5227,1.52187,1.52204,202200000.0
2007-01-26 20:55:00,1.52219,1.52244,1.52199,1.52224,168100000.0
2007-01-26 21:00:00,1.52206,1.52276,1.52182,1.5226,190300000.0
2007-01-26 21:05:00,1.52249,1.52284,1.52236,1.52263,189600002.0
2007-01-26 21:10:00,1.52265,1.52351,1.52237,1.52326,204400000.0
2007-01-26 21:15:00,1.52332,1.52409,1.52312,1.52361,169800000.0
2007-01-26 21:20:00,1.52353,1.52368,1.52288,1.52318,206400000.0
2007-01-26 21:25:00,1.52331,1.52377,1.52313,1.52365,144400000.0
2007-01-26 21:30:00,1.52371,1.52395,1.52352,1.52385,156600000.0
2007-01-26 21:35:00,1.52383,1.52391,1.5234,1.52354,165300000.0
2007-01-26 21:40:00,1.52351,1.52397,1.52349,1.52364,153700000.0
2007-01-26 21:45:00,1.52369,1.52424,1.52361,1.52401,185200000.0
2007-01-26 21:50:00,1.52405,1.52405,1.5236,1.52384,223600001.0
2007-01-26 21:55:00,1.52387,1.52396,1.52327,1.52356,245900000.0
2007-01-26 22:00:00,1.52363,1.5239,1.52345,1.52365,172000000.0
2007-01-26 22:05:00,1.52375,1.52383,1.5232,1.52357,207800002.0
2007-01-26 22:10:00,1.52368,1.52378,1.52325,1.52333,217800000.0
2007-01-26 22:15:00,1.52341,1.52377,1.52331,1.52358,204000001.0
2007-01-26 22:20:00,1.52364,1.52382,1.52322,1.5236,190600000.0
2007-01-26 22:25:00,1.52357,1.52371,1.52329,1.52356,177200000.0
2007-01-26 22:30:00,1.5237,1.52373,1.52297,1.52351,201800000.0
2007-01-26 22:35:00,1.5237,1.52378,1.52296,1.52342,215800002.0
2007-01-26 22:40:00,1.52362,1.52372,1.5232,1.52352,179800000.0
2007-01-26 22:45:00,1.52352,1.52385,1.52327,1.52367,182900000.0
2007-01-26 22:50:00,1.52366,1.52375,1.52312,1.52347,184900000.0
2007-01-26 22:55:00,1.52348,1.52358,1.52302,1.52316,183000000.0
2007-01-26 23:00:00,1.52313,1.5238,1.52302,1.52359,205400000.0
2007-01-26 23:05:00,1.52361,1.52373,1.52319,1.52346,185400000.0
2007-01-26 23:10:00,1.52339,1.52368,1.52287,1.5234,194300000.0
2007-01-26 23:15:00,1.52336,1.52362,1.52274,1.52342,219700000.0
2007-01-26 23:20:00,1.52349,1.52376,1.52304,1.52351,170600000.0
2007-01-26 23:25:00,1.52362,1.52411,1.52328,1.52411,219300001.0
2007-01-26 23:30:00,1.52407,1.52429,1.52364,1.52374,217300000.0
2007-01-26 23:35:00,1.52385,1.52441,1.5237,1.52418,187700000.0
2007-01-26 23:40:00,1.52452,1.52452,1.52382,1.52418,194000000.0
2007-01-26 23:45:00,1.52408,1.52437,1.52352,1.52377,208200001.0
2007-01-26 23:50:00,1.52385,1.52459,1.52365,1.52365,235600001.0
2007-01-26 23:55:00,1.52396,1.52417,1.52323,1.52329,208400001.0
2007-01-29 00:00:00,1.5238,1.5243,1.5233,1.5235,111300000.0
2007-01-29 00:05:00,1.5234,1.5236,1.5233,1.5233,111300000.0
2007-01-29 00:10:00,1.5234,1.5234,1.5234,1.5234,37100000.0
2007-01-29 00:15:00,1.5231,1.52329,1.52294,1.52309,170600000.0
2007-01-29 00:20:00,1.52311,1.52335,1.52259,1.52323,190400001.0
2007-01-29 00:25:00,1.52313,1.5235,1.52295,1.52328,190900000.0
2007-01-29 00:30:00,1.52305,1.52377,1.52305,1.52347,173800000.0
2007-01-29 00:35:00,1.52395,1.52401,1.52337,1.5236,209200001.0
2007-01-29 00:40:00,1.52362,1.52394,1.52332,1.52379,139600000.0
2007-01-29 00:45:00,1.52378,1.52393,1.52334,1.52353,196500000.0
2007-01-29 00:50:00,1.52367,1.524,1.52325,1.52396,194900002.0
2007-01-29 00:55:00,1.52384,1.5243,1.52351,1.52381,192100001.0
2007-01-29 01:00:00,1.5238,1.52384,1.52312,1.52314,178200000.0
2007-01-29 01:05:00,1.5233,1.52381,1.52306,1.52357,197700001.0
2007-01-29 01:10:00,1.52352,1.5237,1.52315,1.52347,161600000.0
2007-01-29 01:15:00,1.52357,1.52384,1.52329,1.52376,204100001.0
2007-01-29 01:20:00,1.52392,1.52392,1.5229,1.52335,183500001.0
2007-01-29 01:25:00,1.52323,1.52342,1.52281,1.52341,171000000.0
2007-01-29 01:30:00,1.52345,1.52345,1.52262,1.523,152200000.0
2007-01-29 01:35:00,1.52305,1.52352,1.52282,1.5233,218000001.0
2007-01-29 01:40:00,1.52335,1.52382,1.52319,1.52379,171600000.0
2007-01-29 01:45:00,1.52378,1.52393,1.5234,1.52346,139100000.0
2007-01-29 01:50:00,1.52368,1.52437,1.52325,1.5241,237400001.0
2007-01-29 01:55:00,1.5241,1.52434,1.52386,1.52421,201500000.0
2007-01-29 02:00:00,1.52394,1.52433,1.52341,1.52394,329000000.0
2007-01-29 02:05:00,1.52376,1.52396,1.52293,1.52376,608700003.0
2007-01-29 02:10:00,1.52341,1.52386,1.52294,1.52339,408800002.0
2007-01-29 02:15:00,1.5234,1.52423,1.52326,1.52387,609000000.0
2007-01-29 02:20:00,1.52403,1.52423,1.52361,1.52396,231700000.0
2007-01-29 02:25:00,1.52391,1.52414,1.52345,1.52376,357000002.0
2007-01-29 02:30:00,1.52399,1.52399,1.52314,1.52363,415500000.0
2007-01-29 02:35:00,1.5237,1.52401,1.52336,1.52368,298800000.0
2007-01-29 02:40:00,1.52373,1.52411,1.52319,1.52346,189500001.0
2007-01-29 02:45:00,1.52296,1.52372,1.52278,1.52326,543500000.0
2007-01-29 02:50:00,1.52345,1.52366,1.52287,1.52341,291700001.0
2007-01-29 02:55:00,1.5234,1.52359,1.52303,1.52315,241300000.0
2007-01-29 03:00:00,1.5231,1.52337,1.52272,1.52302,416400000.0
2007-01-29 03:05:00,1.52299,1.52366,1.52286,1.5236,287000000.0
2007-01-29 03:10:00,1.52321,1.52399,1.52321,1.5237,230800001.0
2007-01-29 03:15:00,1.5234,1.5241,1.52335,1.52409,181400000.0
2007-01-29 03:20:00,1.52353,1.52404,1.52349,1.52366,291800000.0
2007-01-29 03:25:00,1.52401,1.52401,1.52317,1.52332,331800000.0
2007-01-29 03:30:00,1.52327,1.52371,1.52305,1.52341,215200000.0
2007-01-29 03:35:00,1.5232,1.52413,1.52287,1.52379,285700000.0
2007-01-29 03:40:00,1.52382,1.52442,1.52382,1.5241,353700002.0
2007-01-29 03:45:00,1.52403,1.52449,1.52363,1.52374,185400000.0
2007-01-29 03:50:00,1.52412,1.52425,1.52349,1.5236,368800002.0
2007-01-29 03:55:00,1.52405,1.52421,1.52324,1.52377,592800001.0
2007-01-29 04:00:00,1.5237,1.52392,1.52326,1.52338,614000003.0
2007-01-29 04:05:00,1.52334,1.52427,1.52327,1.52413,501300001.0
2007-01-29 04:10:00,1.5239,1.52402,1.52347,1.52365,390300000.0
2007-01-29 04:15:00,1.52365,1.52384,1.52266,1.52288,380600000.0
2007-01-29 04:20:00,1.52269,1.52315,1.52244,1.52245,438000000.0
2007-01-29 04:25:00,1.52256,1.52343,1.52252,1.52322,476200000.0
2007-01-29 04:30:00,1.52272,1.52307,1.52265,1.52281,242400001.0
2007-01-29 04:35:00,1.52261,1.52305,1.52211,1.52279,464400003.0
2007-01-29 04:40:00,1.52281,1.52316,1.52255,1.52307,237200001.0
2007-01-29 04:45:00,1.52298,1.52332,1.52255,1.52282,362200002.0
2007-01-29 04:50:00,1.52324,1.52352,1.52288,1.52311,182200000.0
2007-01-29 04:55:00,1.52346,1.52347,1.5228,1.52292,252500000.0
2007-01-29 05:00:00,1.5233,1.52358,1.5232,1.5234,465600000.0
2007-01-29 05:05:00,1.52343,1.52365,1.52315,1.52333,1146300003.0
2007-01-29 05:10:00,1.52338,1.52357,1.52327,1.52329,849200001.0
2007-01-29 05:15:00,1.5234,1.52368,1.52331,1.52332,894900000.0
2007-01-29 05:20:00,1.52336,1.52367,1.52322,1.52325,1130000003.0
2007-01-29 05:25:00,1.52338,1.52376,1.5231,1.52327,1074700003.0
2007-01-29 05:30:00,1.52324,1.5235,1.52283,1.52292,867600004.0
2007-01-29 05:35:00,1.52306,1.5234,1.52297,1.52323,728100002.0
2007-01-29 05:40:00,1.52299,1.5233,1.52269,1.52296,779000003.0
2007-01-29 05:45:00,1.52302,1.52343,1.52294,1.52296,996900001.0
2007-01-29 05:50:00,1.52294,1.52356,1.52294,1.52338,885300003.0
2007-01-29 05:55:00,1.52318,1.52367,1.52303,1.52327,742900000.0
2007-01-29 06:00:00,1.52332,1.5235,1.52321,1.5233,795700002.0
2007-01-29 06:05:00,1.52329,1.52392,1.52322,1.52345,1641500004.0
2007-01-29 06:10:00,1.52368,1.52383,1.52338,1.52355,1627900004.0
2007-01-29 06:15:00,1.52345,1.52375,1.52342,1.52375,933500002.0
2007-01-29 06:20:00,1.5237,1.52398,1.52328,1.52329,1409600003.0
2007-01-29 06:25:00,1.52326,1.5234,1.52286,1.52286,1341700001.0
2007-01-29 06:30:00,1.52278,1.52298,1.52262,1.52277,1141300005.0
2007-01-29 06:35:00,1.52254,1.52308,1.52253,1.52281,518700000.0
2007-01-29 06:40:00,1.52278,1.52315,1.52259,1.52274,997700001.0
2007-01-29 06:45:00,1.52279,1.52327,1.52268,1.52301,973500002.0
2007-01-29 06:50:00,1.52307,1.52307,1.52239,1.5228,1073900004.0
2007-01-29 06:55:00,1.52283,1.52289,1.52195,1.52211,979300001.0
2007-01-29 07:00:00,1.52224,1.52246,1.52206,1.52216,1252300003.0
2007-01-29 07:05:00,1.52226,1.52226,1.52198,1.522,1021700001.0
2007-01-29 07:10:00,1.52199,1.52243,1.5217,1.52233,1857500003.0
2007-01-29 07:15:00,1.52249,1.52257,1.52214,1.52248,1510700001.0
2007-01-29 07:20:00,1.52238,1.52239,1.52196,1.522,1771000005.0
2007-01-29 07:25:00,1.52223,1.52248,1.52213,1.52217,1278200003.0
2007-01-29 07:30:00,1.52222,1.52255,1.52192,1.52206,1909100006.0
2007-01-29 07:35:00,1.52209,1.52225,1.52189,1.52218,1224800003.0
2007-01-29 07:40:00,1.52221,1.52242,1.52203,1.52208,1942000006.0
2007-01-29 07:45:00,1.52204,1.52236,1.5219,1.52215,2914500013.0
2007-01-29 07:50:00,1.52202,1.52289,1.52196,1.52256,2597200008.0
2007-01-29 07:55:00,1.52248,1.52277,1.52235,1.52254,2805200010.0
2007-01-29 08:00:00,1.52257,1.52271,1.52221,1.52253,2065600002.0
2007-01-29 08:05:00,1.52253,1.52253,1.52203,1.52213,2445100002.0
2007-01-29 08:10:00,1.52219,1.52282,1.52213,1.5227,1582000003.0
2007-01-29 08:15:00,1.52251,1.52271,1.52235,1.52254,1465800005.0
2007-01-29 08:20:00,1.52249,1.52272,1.52228,1.52238,1840900001.0
2007-01-29 08:25:00,1.52256,1.5228,1.52245,1.52259,2272400006.0
2007-01-29 08:30:00,1.52254,1.5229,1.5223,1.52235,1859100004.0
2007-01-29 08:35:00,1.52238,1.52272,1.52237,1.52254,2119000005.0
2007-01-29 08:40:00,1.52245,1.52291,1.52223,1.52238,1975400003.0
2007-01-29 08:45:00,1.5226,1.52307,1.52251,1.52282,2854100002.0
2007-01-29 08:50:00,1.52286,1.52293,1.52242,1.52247,2841700007.0
2007-01-29 08:55:00,1.52272,1.52315,1.52262,1.52285,2455900008.0
2007-01-29 09:00:00,1.52291,1.52335,1.52263,1.52308,2696000002.0
2007-01-29 09:05:00,1.52289,1.5235,1.52289,1.52345,1974700006.0
2007-01-29 09:10:00,1.52319,1.52328,1.52287,1.52325,2224700004.0
2007-01-29 09:15:00,1.5232,1.52369,1.52294,1.52346,2315200007.0
2007-01-29 09:20:00,1.52349,1.5238,1.52322,1.52326,1622800003.0
2007-01-29 09:25:00,1.52331,1.52344,1.52309,1.52331,2216300005.0
2007-01-29 09:30:00,1.52328,1.52337,1.52262,1.5229,2256800006.0
2007-01-29 09:35:00,1.52316,1.5241,1.52311,1.52375,1897500005.0
2007-01-29 09:40:00,1.52373,1.52391,1.52292,1.52295,2127200001.0
2007-01-29 09:45:00,1.52327,1.52412,1.52321,1.52362,2219500003.0
2007-01-29 09:50:00,1.52358,1.52384,1.52328,1.52363,2320000008.0
2007-01-29 09:55:00,1.5235,1.52413,1.52341,1.52402,2962400006.0
2007-01-29 10:00:00,1.52406,1.52423,1.5231,1.52321,2486800007.0
2007-01-29 10:05:00,1.52286,1.52353,1.52286,1.52332,2483800002.0
2007-01-29 10:10:00,1.52333,1.52355,1.52302,1.52314,2330100004.0
2007-01-29 10:15:00,1.52332,1.52373,1.52326,1.52352,1869400006.0
2007-01-29 10:20:00,1.5233,1.52334,1.52238,1.52294,2201900003.0
2007-01-29 10:25:00,1.52308,1.52319,1.52275,1.52305,2606300006.0
2007-01-29 10:30:00,1.52312,1.52324,1.5225,1.52272,2641300008.0
2007-01-29 10:35:00,1.52286,1.52308,1.52267,1.52306,2607500009.0
2007-01-29 10:40:00,1.52305,1.52326,1.52254,1.52287,2373500004.0
2007-01-29 10:45:00,1.52282,1.52383,1.52264,1.52359,2175900005.0
2007-01-29 10:50:00,1.52354,1.52373,1.52318,1.52332,2154100005.0
2007-01-29 10:55:00,1.52329,1.52433,1.52315,1.52412,2563400008.0
2007-01-29 11:00:00,1.52431,1.52468,1.52375,1.5239,2497700010.0
2007-01-29 11:05:00,1.52381,1.52388,1.52333,1.52375,2111300004.0
2007-01-29 11:10:00,1.52369,1.52372,1.52315,1.52326,2535600003.0
2007-01-29 11:15:00,1.52326,1.52341,1.52297,1.52311,2229100009.0
2007-01-29 11:20:00,1.52297,1.52339,1.52281,1.52314,2584600005.0
2007-01-29 11:25:00,1.5233,1.52344,1.52279,1.52306,2541800007.0
2007-01-29 11:30:00,1.52295,1.52309,1.52268,1.52282,2600000003.0
2007-01-29 11:35:00,1.52295,1.52311,1.52245,1.52252,2773700002.0
2007-01-29 11:40:00,1.52267,1.52355,1.52236,1.52323,3241800007.0
2007-01-29 11:45:00,1.52344,1.52449,1.52325,1.52396,2501900009.0
2007-01-29 11:50:00,1.52399,1.52415,1.52342,1.5239,1314700003.0
2007-01-29 11:55:00,1.52395,1.52406,1.52342,1.52367,2282400004.0
2007-01-29 12:00:00,1.52383,1.52469,1.52368,1.52469,2163200008.0
2007-01-29 12:05:00,1.52497,1.52524,1.52478,1.52492,2010400004.0
2007-01-29 12:10:00,1.52481,1.52539,1.52466,1.52532,1966100004.0
2007-01-29 12:15:00,1.52522,1.52541,1.52479,1.52487,1829400004.0
2007-01-29 12:20:00,1.52485,1.52517,1.52453,1.52486,2207600005.0
2007-01-29 12:25:00,1.52502,1.52627,1.52496,1.52587,2584400004.0
2007-01-29 12:30:00,1.52586,1.52601,1.52503,1.52563,2608300009.0
2007-01-29 12:35:00,1.52574,1.52586,1.5254,1.52567,2782800010.0
2007-01-29 12:40:00,1.52574,1.52633,1.52563,1.52619,2232500015.0
2007-01-29 12:45:00,1.52632,1.52659,1.52598,1.52618,2458500007.0
2007-01-29 12:50:00,1.52623,1.52623,1.52545,1.52579,2027400008.0
2007-01-29 12:55:00,1.52581,1.5259,1.52551,1.52567,2511000005.0
2007-01-29 13:00:00,1.52574,1.52648,1.52565,1.52629,1645100005.0
2007-01-29 13:05:00,1.52628,1.52668,1.52598,1.5263,1378600001.0
2007-01-29 13:10:00,1.52637,1.527,1.52618,1.527,1514500004.0
2007-01-29 13:15:00,1.52721,1.52797,1.5271,1.5279,1341900000.0
2007-01-29 13:20:00,1.52779,1.52856,1.52768,1.52804,1153100001.0
2007-01-29 13:25:00,1.52817,1.52834,1.52747,1.52776,1827200008.0
2007-01-29 13:30:00,1.52784,1.52822,1.5273,1.5274,1945300004.0
2007-01-29 13:35:00,1.52756,1.5279,1.52736,1.52755,2052300005.0
2007-01-29 13:40:00,1.52747,1.52806,1.52747,1.52795,1269900004.0
2007-01-29 13:45:00,1.5279,1.52812,1.52754,1.52789,1891400006.0
2007-01-29 13:50:00,1.52786,1.5279,1.52691,1.52728,1840000003.0
2007-01-29 13:55:00,1.52721,1.52755,1.52685,1.52747,1704800005.0
2007-01-29 14:00:00,1.52753,1.52766,1.5268,1.5268,1882400006.0
2007-01-29 14:05:00,1.52694,1.52723,1.52665,1.52687,1630600003.0
2007-01-29 14:10:00,1.52699,1.52828,1.52693,1.52716,1037200002.0
2007-01-29 14:15:00,1.52709,1.52751,1.52675,1.52688,2038000005.0
2007-01-29 14:20:00,1.52723,1.52819,1.52712,1.52774,1905300004.0
2007-01-29 14:25:00,1.52753,1.52776,1.52695,1.52733,1676700004.0
2007-01-29 14:30:00,1.52734,1.52775,1.52662,1.52735,165800000.0
2007-01-29 14:35:00,1.5279,1.52805,1.52722,1.52769,188500000.0
2007-01-29 14:40:00,1.52774,1.52834,1.52767,1.52832,230100001.0
2007-01-29 14:45:00,1.52813,1.52877,1.5278,1.52847,204800000.0
2007-01-29 14:50:00,1.52834,1.52878,1.52795,1.52824,160400000.0
2007-01-29 14:55:00,1.52845,1.52853,1.52805,1.52813,187500000.0
2007-01-29 15:00:00,1.52811,1.52933,1.52785,1.52933,196200000.0
2007-01-29 15:05:00,1.52938,1.52975,1.52883,1.52973,219900000.0
2007-01-29 15:10:00,1.52961,1.53019,1.52942,1.52998,197000001.0
2007-01-29 15:15:00,1.53017,1.53045,1.52963,1.52981,181100000.0
2007-01-29 15:20:00,1.52991,1.53027,1.52947,1.52958,146300000.0
2007-01-29 15:25:00,1.52941,1.52967,1.52842,1.52842,148000000.0
2007-01-29 15:30:00,1.52864,1.52864,1.52761,1.52763,209700000.0
2007-01-29 15:35:00,1.52778,1.52798,1.52618,1.52637,186300000.0
2007-01-29 15:40:00,1.52633,1.52692,1.52605,1.5267,185300000.0
2007-01-29 15:45:00,1.52659,1.52712,1.52637,1.52712,228800001.0
2007-01-29 15:50:00,1.52705,1.52761,1.52705,1.52743,168100000.0
2007-01-29 15:55:00,1.52747,1.52816,1.52711,1.52758,154900000.0
2007-01-29 16:00:00,1.52751,1.52751,1.52698,1.527,160400000.0
2007-01-29 16:05:00,1.52708,1.52753,1.52696,1.52706,201500001.0
2007-01-29 16:10:00,1.5271,1.52717,1.52641,1.52682,247300000.0
2007-01-29 16:15:00,1.52663,1.52684,1.52633,1.52669,169400000.0
2007-01-29 16:20:00,1.52662,1.52731,1.52588,1.52593,198000001.0
2007-01-29 16:25:00,1.52598,1.52625,1.52523,1.52576,246600001.0
2007-01-29 16:30:00,1.52564,1.52651,1.52531,1.52595,210500001.0
2007-01-29 16:35:00,1.52593,1.52607,1.52552,1.52583,203000002.0
2007-01-29 16:40:00,1.52563,1.52641,1.52514,1.52628,196700000.0
2007-01-29 16:45:00,1.52656,1.5276,1.52656,1.5276,189400000.0
2007-01-29 16:50:00,1.52769,1.52877,1.52728,1.52862,188500000.0
2007-01-29 16:55:00,1.52887,1.52888,1.52826,1.5286,146500000.0
2007-01-29 17:00:00,1.52795,1.52894,1.52793,1.52866,209000001.0
2007-01-29 17:05:00,1.52855,1.52867,1.5281,1.5283,203700001.0
2007-01-29 17:10:00,1.52823,1.52859,1.52789,1.52826,202000000.0
2007-01-29 17:15:00,1.52859,1.5292,1.52836,1.52878,160200001.0
2007-01-29 17:20:00,1.52868,1.52898,1.52826,1.52866,188800000.0
2007-01-29 17:25:00,1.52857,1.52907,1.52848,1.52904,195200000.0
2007-01-29 17:30:00,1.52917,1.52917,1.52828,1.52848,223700001.0
2007-01-29 17:35:00,1.52844,1.52871,1.52793,1.52852,191200000.0
2007-01-29 17:40:00,1.52824,1.52898,1.52815,1.52898,187700000.0
2007-01-29 17:45:00,1.52914,1.53008,1.52887,1.53003,193400000.0
2007-01-29 17:50:00,1.52995,1.53025,1.52924,1.52967,175400000.0
2007-01-29 17:55:00,1.52972,1.53042,1.52929,1.52961,196300000.0
2007-01-29 18:00:00,1.52965,1.5301,1.52931,1.52999,221500000.0
2007-01-29 18:05:00,1.53001,1.53036,1.52957,1.52984,222600001.0
2007-01-29 18:10:00,1.52972,1.53002,1.52929,1.52992,188300001.0
2007-01-29 18:15:00,1.52962,1.52992,1.52926,1.52945,204900001.0
2007-01-29 18:20:00,1.52935,1.52977,1.52927,1.52959,210400000.0
2007-01-29 18:25:00,1.52986,1.5299,1.52913,1.52958,201000000.0
2007-01-29 18:30:00,1.52958,1.52964,1.52912,1.52956,188300000.0
2007-01-29 18:35:00,1.52952,1.52955,1.52911,1.5293,163800000.0
2007-01-29 18:40:00,1.52925,1.52959,1.52901,1.5293,200100000.0
2007-01-29 18:45:00,1.52948,1.52952,1.52908,1.52909,186200000.0
2007-01-29 18:50:00,1.5291,1.52917,1.52855,1.52895,210100001.0
2007-01-29 18:55:00,1.52874,1.52961,1.5283,1.5294,182400001.0
2007-01-29 19:00:00,1.52952,1.53199,1.52948,1.53087,175200000.0
2007-01-29 19:05:00,1.53109,1.53124,1.53057,1.531,173100000.0
2007-01-29 19:10:00,1.53117,1.53179,1.53074,1.53179,209000000.0
2007-01-29 19:15:00,1.53163,1.53166,1.53057,1.531,151200000.0
2007-01-29 19:20:00,1.531,1.53103,1.53035,1.53075,226000001.0
2007-01-29 19:25:00,1.53084,1.53162,1.53058,1.53142,204100000.0
2007-01-29 19:30:00,1.53142,1.53174,1.53115,1.53141,187700000.0
2007-01-29 19:35:00,1.53138,1.53162,1.53103,1.53162,214600001.0
2007-01-29 19:40:00,1.53153,1.53174,1.53091,1.53151,196000000.0
2007-01-29 19:45:00,1.53134,1.5318,1.53101,1.53162,185600001.0
2007-01-29 19:50:00,1.53191,1.53197,1.53151,1.53154,200000001.0
2007-01-29 19:55:00,1.53144,1.53155,1.53108,1.53111,176500000.0
2007-01-29 20:00:00,1.53097,1.5314,1.53081,1.53117,216200000.0
2007-01-29 20:05:00,1.53122,1.53163,1.5309,1.53134,178700002.0
2007-01-29 20:10:00,1.53094,1.53144,1.53073,1.53121,181200000.0
2007-01-29 20:15:00,1.53122,1.53122,1.53053,1.53101,217200000.0
2007-01-29 20:20:00,1.531,1.53108,1.53048,1.53048,192900001.0
2007-01-29 20:25:00,1.5308,1.53122,1.5305,1.53108,225500000.0
2007-01-29 20:30:00,1.53114,1.53128,1.53077,1.53112,225500000.0
2007-01-29 20:35:00,1.53106,1.53133,1.53083,1.53097,211800001.0
2007-01-29 20:40:00,1.53099,1.53126,1.5306,1.53095,226700000.0
2007-01-29 20:45:00,1.53085,1.53111,1.53051,1.53096,194200000.0
2007-01-29 20:50:00,1.53092,1.53132,1.53089,1.53132,218000001.0
2007-01-29 20:55:00,1.53149,1.53194,1.53125,1.5314,207200001.0
2007-01-29 21:00:00,1.53126,1.53178,1.53101,1.53178,199500001.0
2007-01-29 21:05:00,1.53147,1.53251,1.53144,1.53243,243800001.0
2007-01-29 21:10:00,1.53231,1.53246,1.53188,1.53223,155300000.0
2007-01-29 21:15:00,1.53219,1.53264,1.53185,1.5323,163800000.0
2007-01-29 21:20:00,1.53236,1.53257,1.53173,1.53182,257700002.0
2007-01-29 21:25:00,1.53189,1.53238,1.53188,1.53207,153300000.0
2007-01-29 21:30:00,1.53214,1.53221,1.53157,1.53174,181300000.0
2007-01-29 21:35:00,1.53167,1.53187,1.53138,1.53173,218400000.0
2007-01-29 21:40:00,1.53155,1.5319,1.53141,1.53162,166000001.0
2007-01-29 21:45:00,1.53167,1.53223,1.53167,1.53214,214700000.0
2007-01-29 21:50:00,1.53229,1.53234,1.53193,1.53209,263700000.0
2007-01-29 21:55:00,1.53202,1.53221,1.53159,1.5317,204700002.0
2007-01-29 22:00:00,1.53146,1.53181,1.53133,1.53155,180700000.0
2007-01-29 22:05:00,1.53163,1.53168,1.53107,1.53139,179700000.0
2007-01-29 22:10:00,1.53156,1.53169,1.5307,1.53084,168900000.0
2007-01-29 22:15:00,1.53109,1.53125,1.53081,1.53113,170800000.0
2007-01-29 22:20:00,1.53121,1.53133,1.53094,1.53114,233700001.0
2007-01-29 22:25:00,1.53107,1.53147,1.53094,1.53121,225700002.0
2007-01-29 22:30:00,1.53113,1.53139,1.53043,1.5309,209700000.0
2007-01-29 22:35:00,1.53104,1.53119,1.53019,1.53073,185200000.0
2007-01-29 22:40:00,1.53082,1.53116,1.53051,1.53111,203800000.0
2007-01-29 22:45:00,1.53129,1.5315,1.53101,1.53135,134600000.0
2007-01-29 22:50:00,1.53136,1.53169,1.53104,1.53143,182200000.0
2007-01-29 22:55:00,1.53152,1.53153,1.53096,1.53118,192200000.0
2007-01-29 23:00:00,1.53101,1.53119,1.53027,1.53067,188000001.0
2007-01-29 23:05:00,1.53063,1.53091,1.53021,1.53071,160800000.0
2007-01-29 23:10:00,1.53065,1.53137,1.53024,1.53128,178300001.0
2007-01-29 23:15:00,1.53133,1.53158,1.53066,1.53133,278000002.0
2007-01-29 23:20:00,1.53155,1.53181,1.53111,1.53158,200800000.0
2007-01-29 23:25:00,1.53152,1.53187,1.5313,1.53175,196100000.0
2007-01-29 23:30:00,1.53165,1.53194,1.53142,1.53155,194600000.0
2007-01-29 23:35:00,1.53166,1.53213,1.53142,1.53195,189900001.0
2007-01-29 23:40:00,1.53216,1.53227,1.53156,1.53213,200500000.0
2007-01-29 23:45:00,1.53182,1.53258,1.53168,1.53238,200400000.0
2007-01-29 23:50:00,1.53217,1.53226,1.53121,1.53121,205700001.0
2007-01-29 23:55:00,1.53166,1.5323,1.53137,1.53218,167300001.0
2007-01-30 00:00:00,1.5324,1.53261,1.53194,1.53247,232600000.0
2007-01-30 00:05:00,1.53238,1.53257,1.53167,1.53193,178900000.0
2007-01-30 00:10:00,1.53188,1.53212,1.53113,1.53177,196800000.0
2007-01-30 00:15:00,1.53143,1.53164,1.53126,1.53164,163700000.0
2007-01-30 00:20:00,1.53172,1.53202,1.53135,1.53187,204400000.0
2007-01-30 00:25:00,1.53176,1.53197,1.53135,1.53142,214900000.0
2007-01-30 00:30:00,1.53104,1.53159,1.53086,1.53086,162500000.0
2007-01-30 00:35:00,1.53122,1.53166,1.53108,1.5314,187700000.0
2007-01-30 00:40:00,1.53142,1.53193,1.53127,1.5318,193500001.0
2007-01-30 00:45:00,1.53188,1.53205,1.53159,1.53199,213100000.0
2007-01-30 00:50:00,1.53197,1.53222,1.53163,1.53206,187100000.0
2007-01-30 00:55:00,1.532,1.53216,1.53158,1.53199,209000001.0
2007-01-30 01:00:00,1.53198,1.53257,1.53184,1.53205,233300001.0
2007-01-30 01:05:00,1.532,1.53206,1.53161,1.53202,223500000.0
2007-01-30 01:10:00,1.53192,1.53192,1.53111,1.5313,183500001.0
2007-01-30 01:15:00,1.53131,1.53209,1.531,1.53198,193900001.0
2007-01-30 01:20:00,1.53198,1.53245,1.53141,1.53218,213800000.0
2007-01-30 01:25:00,1.53214,1.5324,1.53166,1.53194,166500001.0
2007-01-30 01:30:00,1.53196,1.53221,1.53136,1.53208,186300000.0
2007-01-30 01:35:00,1.53203,1.53211,1.53147,1.53171,202400000.0
2007-01-30 01:40:00,1.53157,1.53228,1.53108,1.53155,193900000.0
2007-01-30 01:45:00,1.5316,1.53189,1.53099,1.53148,165900001.0
2007-01-30 01:50:00,1.53139,1.53199,1.53109,1.53189,205000000.0
2007-01-30 01:55:00,1.5319,1.53223,1.53183,1.53222,197500000.0
2007-01-30 02:00:00,1.53195,1.53233,1.53166,1.53195,332400001.0
2007-01-30 02:05:00,1.53212,1.53265,1.53205,1.53229,601300004.0
2007-01-30 02:10:00,1.53199,1.53266,1.53187,1.53221,443200000.0
2007-01-30 02:15:00,1.53176,1.53249,1.53149,1.53202,571000000.0
2007-01-30 02:20:00,1.53211,1.53242,1.53192,1.53229,212400000.0
2007-01-30 02:25:00,1.53199,1.53223,1.53172,1.53191,335300000.0
2007-01-30 02:30:00,1.53202,1.53209,1.53144,1.53165,409600001.0
2007-01-30 02:35:00,1.53154,1.53157,1.53068,1.53078,318800000.0
2007-01-30 02:40:00,1.53078,1.53087,1.52979,1.53007,165500000.0
2007-01-30 02:45:00,1.52971,1.53057,1.52971,1.53018,628300003.0
2007-01-30 02:50:00,1.53042,1.53076,1.53006,1.53027,323300001.0
2007-01-30 02:55:00,1.53041,1.53057,1.52993,1.52993,274800002.0
2007-01-30 03:00:00,1.5299,1.53091,1.5299,1.53045,364300001.0
2007-01-30 03:05:00,1.53044,1.53115,1.53037,1.531,303900001.0
2007-01-30 03:10:00,1.53056,1.53099,1.53017,1.53041,202900000.0
2007-01-30 03:15:00,1.53022,1.53064,1.5301,1.53064,208000000.0
2007-01-30 03:20:00,1.53004,1.53068,1.52998,1.5306,301000000.0
2007-01-30 03:25:00,1.53101,1.53101,1.53056,1.53089,390800002.0
2007-01-30 03:30:00,1.53082,1.53132,1.53064,1.53092,212900002.0
2007-01-30 03:35:00,1.53088,1.5315,1.53059,1.53106,287800000.0
2007-01-30 03:40:00,1.53106,1.5318,1.53103,1.53165,368800001.0
2007-01-30 03:45:00,1.53163,1.53234,1.5315,1.5322,252500002.0
2007-01-30 03:50:00,1.5324,1.5327,1.53201,1.53228,389000001.0
2007-01-30 03:55:00,1.53281,1.53313,1.53214,1.53261,515000000.0
2007-01-30 04:00:00,1.53278,1.5331,1.53252,1.53266,567300003.0
2007-01-30 04:05:00,1.53258,1.5335,1.53243,1.53284,513000001.0
2007-01-30 04:10:00,1.5327,1.53304,1.53247,1.53272,383000001.0
2007-01-30 04:15:00,1.53276,1.53306,1.53271,1.53291,409100001.0
2007-01-30 04:20:00,1.53279,1.53304,1.53253,1.53263,463800000.0
2007-01-30 04:25:00,1.53257,1.53304,1.53237,1.53273,502300000.0
2007-01-30 04:30:00,1.53222,1.53264,1.53181,1.5319,281800001.0
2007-01-30 04:35:00,1.53159,1.53214,1.53108,1.53203,551000004.0
2007-01-30 04:40:00,1.53199,1.53246,1.53178,1.53236,274100001.0
2007-01-30 04:45:00,1.53227,1.53261,1.53169,1.53214,280800001.0
2007-01-30 04:50:00,1.53237,1.53289,1.53219,1.53222,216700001.0
2007-01-30 04:55:00,1.5326,1.53263,1.53213,1.53217,258100000.0
2007-01-30 05:00:00,1.53258,1.53271,1.53223,1.53244,530600002.0
2007-01-30 05:05:00,1.5324,1.5327,1.53214,1.53227,1233000001.0
2007-01-30 05:10:00,1.53227,1.53273,1.53224,1.53233,832400001.0
2007-01-30 05:15:00,1.53245,1.53259,1.53211,1.53222,912100002.0
2007-01-30 05:20:00,1.53222,1.53254,1.53194,1.53219,1152900001.0
2007-01-30 05:25:00,1.53235,1.53256,1.53181,1.5323,1024600001.0
2007-01-30 05:30:00,1.53219,1.53275,1.53203,1.53244,800900001.0
2007-01-30 05:35:00,1.53263,1.53283,1.53217,1.53263,690200000.0
2007-01-30 05:40:00,1.53251,1.53291,1.53241,1.53271,754200002.0
2007-01-30 05:45:00,1.53274,1.53301,1.5325,1.53259,1013000002.0
2007-01-30 05:50:00,1.53262,1.53302,1.53253,1.53278,931400001.0
2007-01-30 05:55:00,1.53274,1.53298,1.53259,1.53266,773800003.0
2007-01-30 06:00:00,1.53263,1.53287,1.53238,1.53249,903000002.0
2007-01-30 06:05:00,1.53232,1.53266,1.53209,1.53244,1665800000.0
2007-01-30 06:10:00,1.53256,1.53292,1.53245,1.53264,1686600002.0
2007-01-30 06:15:00,1.53261,1.53268,1.53202,1.53229,875700003.0
2007-01-30 06:20:00,1.53227,1.53255,1.53201,1.53233,1485200003.0
2007-01-30 06:25:00,1.53236,1.53271,1.53197,1.53254,1354000005.0
2007-01-30 06:30:00,1.53251,1.53284,1.53249,1.53267,1031200000.0
2007-01-30 06:35:00,1.53251,1.5327,1.5322,1.53242,639500004.0
2007-01-30 06:40:00,1.5324,1.53258,1.53225,1.53234,1051800003.0
2007-01-30 06:45:00,1.53236,1.53248,1.53193,1.53209,1089900002.0
2007-01-30 06:50:00,1.53218,1.53282,1.53213,1.53254,967500000.0
2007-01-30 06:55:00,1.53253,1.53304,1.53248,1.53276,1075800005.0
2007-01-30 07:00:00,1.53287,1.53307,1.53269,1.53285,1199600000.0
2007-01-30 07:05:00,1.53296,1.53315,1.53271,1.53292,986900004.0
2007-01-30 07:10:00,1.53303,1.53313,1.53269,1.53272,1945700003.0
2007-01-30 07:15:00,1.53289,1.53297,1.53242,1.53264,1505600002.0
2007-01-30 07:20:00,1.53261,1.53267,1.53214,1.53223,1815900004.0
2007-01-30 07:25:00,1.53223,1.53263,1.5321,1.53217,1284000000.0
2007-01-30 07:30:00,1.53223,1.53279,1.53214,1.53269,2088200004.0
2007-01-30 07:35:00,1.53269,1.53287,1.53246,1.53276,1303000004.0
2007-01-30 07:40:00,1.53269,1.5329,1.53229,1.53229,1878200002.0
2007-01-30 07:45:00,1.53252,1.53276,1.53221,1.53258,2982600006.0
2007-01-30 07:50:00,1.5326,1.53274,1.53161,1.53191,2562200006.0
2007-01-30 07:55:00,1.5319,1.53277,1.53174,1.53252,2623400005.0
2007-01-30 08:00:00,1.53256,1.53306,1.53239,1.53275,2099600006.0
2007-01-30 08:05:00,1.53279,1.53281,1.5321,1.53232,2577300010.0
2007-01-30 08:10:00,1.53234,1.53294,1.53219,1.53265,1523700002.0
2007-01-30 08:15:00,1.5326,1.53279,1.53247,1.53269,1292500005.0
2007-01-30 08:20:00,1.53263,1.53266,1.53218,1.53223,1812200001.0
2007-01-30 08:25:00,1.53228,1.53318,1.53212,1.53298,2182800001.0
2007-01-30 08:30:00,1.53297,1.53336,1.53278,1.53282,1831000001.0
2007-01-30 08:35:00,1.53286,1.53317,1.53273,1.5328,2216700005.0
2007-01-30 08:40:00,1.53259,1.5332,1.53248,1.53303,2118300009.0
2007-01-30 08:45:00,1.53305,1.53308,1.53235,1.53236,2834500009.0
2007-01-30 08:50:00,1.53257,1.53294,1.53232,1.53262,2940600006.0
2007-01-30 08:55:00,1.53271,1.53281,1.53232,1.53256,2465600006.0
2007-01-30 09:00:00,1.53261,1.53277,1.53225,1.53242,2789000004.0
2007-01-30 09:05:00,1.53236,1.53262,1.53216,1.53238,1897100001.0
2007-01-30 09:10:00,1.53239,1.53258,1.53203,1.53251,2160900005.0
2007-01-30 09:15:00,1.53265,1.53341,1.53256,1.53287,2228200007.0
2007-01-30 09:20:00,1.53298,1.53322,1.53252,1.53256,1632000002.0
2007-01-30 09:25:00,1.53266,1.53313,1.53218,1.53256,2246900004.0
2007-01-30 09:30:00,1.53272,1.53295,1.53238,1.53275,2170100003.0
2007-01-30 09:35:00,1.53271,1.53365,1.53244,1.53355,1865900005.0
2007-01-30 09:40:00,1.53358,1.53378,1.53283,1.53296,2196700012.0
2007-01-30 09:45:00,1.53308,1.53384,1.53298,1.53333,2121700003.0
2007-01-30 09:50:00,1.53305,1.53328,1.53266,1.53299,2273800005.0
2007-01-30 09:55:00,1.53304,1.53327,1.53239,1.5329,2863700004.0
2007-01-30 10:00:00,1.53285,1.5332,1.53216,1.53265,2216700005.0
2007-01-30 10:05:00,1.53236,1.53301,1.53218,1.53245,2506200009.0
2007-01-30 10:10:00,1.5324,1.53267,1.53221,1.53239,2287200008.0
2007-01-30 10:15:00,1.53239,1.53306,1.53221,1.53272,1840400003.0
2007-01-30 10:20:00,1.53272,1.5333,1.53262,1.53302,2255900011.0
2007-01-30 10:25:00,1.53309,1.53356,1.53274,1.53336,2546500003.0
2007-01-30 10:30:00,1.53344,1.53432,1.53282,1.53308,2649400011.0
2007-01-30 10:35:00,1.53322,1.53407,1.53299,1.5339,2319600003.0
2007-01-30 10:40:00,1.53399,1.53441,1.53383,1.53413,2381700008.0
2007-01-30 10:45:00,1.53423,1.53465,1.53371,1.5339,2219200008.0
2007-01-30 10:50:00,1.534,1.5343,1.53343,1.5336,2186100006.0
2007-01-30 10:55:00,1.53361,1.53432,1.53336,1.534,2620800006.0
2007-01-30 11:00:00,1.53413,1.5344,1.53342,1.53389,2355300003.0
2007-01-30 11:05:00,1.53389,1.53398,1.53337,1.53346,2085200004.0
2007-01-30 11:10:00,1.5334,1.53348,1.53276,1.53306,2443400006.0
2007-01-30 11:15:00,1.53305,1.53354,1.53274,1.53335,2131300004.0
2007-01-30 11:20:00,1.53311,1.5337,1.53308,1.53329,2848300008.0
2007-01-30 11:25:00,1.53334,1.53344,1.53297,1.53321,2381500007.0
2007-01-30 11:30:00,1.53329,1.53331,1.53259,1.53272,2641100005.0
2007-01-30 11:35:00,1.53282,1.5334,1.53275,1.53313,2740200008.0
2007-01-30 11:40:00,1.53311,1.53329,1.53275,1.53302,3129800003.0
2007-01-30 11:45:00,1.53324,1.53326,1.53274,1.53297,2545400001.0
2007-01-30 11:50:00,1.53304,1.53347,1.53288,1.53311,1281500001.0
2007-01-30 11:55:00,1.5332,1.53326,1.53262,1.5327,2276400001.0
2007-01-30 12:00:00,1.53291,1.53369,1.53279,1.53323,2074700003.0
2007-01-30 12:05:00,1.53329,1.53335,1.53249,1.53249,1903500004.0
2007-01-30 12:10:00,1.53244,1.53272,1.53048,1.53069,2134900005.0
2007-01-30 12:15:00,1.53062,1.53137,1.53062,1.53075,1530000003.0
2007-01-30 12:20:00,1.53076,1.53168,1.53064,1.53139,2153500003.0
2007-01-30 12:25:00,1.53152,1.5321,1.53136,1.53156,2572600005.0
2007-01-30 12:30:00,1.53147,1.53178,1.53108,1.53138,2575100003.0
2007-01-30 12:35:00,1.5316,1.53189,1.53125,1.53184,2659500006.0
2007-01-30 12:40:00,1.53185,1.53242,1.53163,1.53204,2038500005.0
2007-01-30 12:45:00,1.53204,1.5323,1.53163,1.53188,2157300004.0
2007-01-30 12:50:00,1.53182,1.53182,1.531,1.53106,1929100001.0
2007-01-30 12:55:00,1.53112,1.53164,1.53103,1.53149,2339800006.0
2007-01-30 13:00:00,1.53142,1.53164,1.53119,1.53139,1556400002.0
2007-01-30 13:05:00,1.53138,1.53184,1.53119,1.53136,1325200001.0
2007-01-30 13:10:00,1.53143,1.53152,1.53111,1.53134,1553600002.0
2007-01-30 13:15:00,1.53125,1.53164,1.53097,1.53129,1213700001.0
2007-01-30 13:20:00,1.53115,1.53135,1.53078,1.53123,1074500002.0
2007-01-30 13:25:00,1.53128,1.53163,1.5309,1.5316,1704900002.0
2007-01-30 13:30:00,1.5316,1.53176,1.53096,1.53146,2050600007.0
2007-01-30 13:35:00,1.5316,1.53187,1.53131,1.53161,2045800008.0
2007-01-30 13:40:00,1.53149,1.53221,1.53149,1.53198,1139300002.0
2007-01-30 13:45:00,1.53189,1.53189,1.53128,1.53157,1875500006.0
2007-01-30 13:50:00,1.53149,1.53256,1.5314,1.53222,1922800002.0
2007-01-30 13:55:00,1.53204,1.53327,1.53181,1.53294,1665100001.0
2007-01-30 14:00:00,1.53273,1.53348,1.53273,1.53309,1915900005.0
2007-01-30 14:05:00,1.53318,1.53356,1.53286,1.53297,1698500001.0
2007-01-30 14:10:00,1.53308,1.53318,1.53259,1.53272,1098600002.0
2007-01-30 14:15:00,1.53272,1.53421,1.53253,1.53369,1986000002.0
2007-01-30 14:20:00,1.53375,1.53398,1.53349,1.53361,1821100002.0
2007-01-30 14:25:00,1.53369,1.53401,1.53308,1.53353,1623500004.0
2007-01-30 14:30:00,1.53352,1.53369,1.53305,1.53368,165600000.0
2007-01-30 14:35:00,1.53381,1.53381,1.53269,1.53332,160400000.0
2007-01-30 14:40:00,1.53346,1.53371,1.53216,1.53323,212300000.0
2007-01-30 14:45:00,1.533,1.53335,1.53282,1.53299,205000001.0
2007-01-30 14:50:00,1.53295,1.53418,1.53295,1.53392,193500000.0
2007-01-30 14:55:00,1.53427,1.53433,1.53357,1.53394,204800000.0
2007-01-30 15:00:00,1.53411,1.53431,1.53358,1.53379,233500001.0
2007-01-30 15:05:00,1.53385,1.53397,1.53326,1.53387,216500001.0
2007-01-30 15:10:00,1.53375,1.53398,1.53357,1.53359,193300000.0
2007-01-30 15:15:00,1.53369,1.53492,1.5333,1.53465,202200000.0
2007-01-30 15:20:00,1.53461,1.53464,1.53421,1.53428,167300001.0
2007-01-30 15:25:00,1.53429,1.53444,1.53363,1.53396,180300000.0
2007-01-30 15:30:00,1.53414,1.53414,1.53141,1.53213,212000000.0
2007-01-30 15:35:00,1.53229,1.53265,1.5315,1.53156,280200002.0
2007-01-30 15:40:00,1.53164,1.53214,1.53135,1.53179,226900002.0
2007-01-30 15:45:00,1.53166,1.53246,1.53122,1.53227,201600001.0
2007-01-30 15:50:00,1.53205,1.53264,1.53205,1.53251,205800001.0
2007-01-30 15:55:00,1.53271,1.53272,1.53187,1.53187,169300001.0
2007-01-30 16:00:00,1.53163,1.53205,1.5314,1.5314,181500000.0
2007-01-30 16:05:00,1.5314,1.53199,1.53114,1.53183,195300001.0
2007-01-30 16:10:00,1.53186,1.53198,1.53108,1.5314,184000000.0
2007-01-30 16:15:00,1.53128,1.53165,1.5308,1.53152,149700000.0
2007-01-30 16:20:00,1.53124,1.5317,1.53108,1.53148,240100001.0
2007-01-30 16:25:00,1.53163,1.53168,1.53013,1.53013,206000000.0
2007-01-30 16:30:00,1.52982,1.52999,1.52934,1.52962,255700001.0
2007-01-30 16:35:00,1.52959,1.5299,1.52903,1.52914,204300000.0
2007-01-30 16:40:00,1.5288,1.52949,1.52834,1.52949,191100001.0
2007-01-30 16:45:00,1.52967,1.53029,1.52917,1.53015,208400001.0
2007-01-30 16:50:00,1.53017,1.53037,1.52995,1.53033,199700000.0
2007-01-30 16:55:00,1.53028,1.53072,1.5295,1.53041,187900000.0
2007-01-30 17:00:00,1.53007,1.53139,1.53007,1.53082,229400000.0
2007-01-30 17:05:00,1.5307,1.53095,1.53036,1.53076,202800000.0
2007-01-30 17:10:00,1.53065,1.53215,1.53065,1.5317,183300000.0
2007-01-30 17:15:00,1.53208,1.53213,1.53119,1.53182,172900000.0
2007-01-30 17:20:00,1.532,1.53209,1.5312,1.5318,197800000.0
2007-01-30 17:25:00,1.5318,1.53213,1.53085,1.53121,209200001.0
2007-01-30 17:30:00,1.53119,1.53127,1.53058,1.53087,185200000.0
2007-01-30 17:35:00,1.53102,1.53122,1.53023,1.53112,192600000.0
2007-01-30 17:40:00,1.53093,1.53157,1.53093,1.5313,215900000.0
2007-01-30 17:45:00,1.53138,1.53141,1.53041,1.53083,224800000.0
2007-01-30 17:50:00,1.53094,1.53135,1.53062,1.531,159600000.0
2007-01-30 17:55:00,1.53082,1.53105,1.53032,1.53078,228000001.0
2007-01-30 18:00:00,1.53097,1.53178,1.53035,1.53144,194300000.0
2007-01-30 18:05:00,1.53163,1.53198,1.53125,1.53174,215900001.0
2007-01-30 18:10:00,1.53173,1.53193,1.53114,1.5314,208600001.0
2007-01-30 18:15:00,1.53126,1.53144,1.53051,1.53086,195100000.0
2007-01-30 18:20:00,1.53095,1.53116,1.53056,1.53059,162100000.0
2007-01-30 18:25:00,1.53082,1.53099,1.53043,1.53072,178300000.0
2007-01-30 18:30:00,1.53077,1.5311,1.53063,1.53099,154600001.0
2007-01-30 18:35:00,1.53107,1.5313,1.53063,1.53079,161800000.0
2007-01-30 18:40:00,1.53075,1.53107,1.53042,1.53048,157300000.0
2007-01-30 18:45:00,1.53056,1.53067,1.5301,1.5301,181400001.0
2007-01-30 18:50:00,1.53017,1.53052,1.52982,1.53019,214900000.0
2007-01-30 18:55:00,1.52991,1.53012,1.5291,1.52993,200100002.0
2007-01-30 19:00:00,1.52993,1.53011,1.52943,1.52963,177300000.0
2007-01-30 19:05:00,1.52967,1.52996,1.52934,1.52962,198100000.0
2007-01-30 19:10:00,1.52979,1.52992,1.52931,1.52945,252300001.0
2007-01-30 19:15:00,1.52913,1.52959,1.52886,1.52938,218100000.0
2007-01-30 19:20:00,1.52936,1.52971,1.52896,1.52953,206500000.0
2007-01-30 19:25:00,1.5295,1.5296,1.52868,1.52937,186700001.0
2007-01-30 19:30:00,1.52952,1.52962,1.52926,1.52943,204000002.0
2007-01-30 19:35:00,1.52952,1.52968,1.52899,1.52952,168900000.0
2007-01-30 19:40:00,1.52948,1.52962,1.52872,1.52962,215200001.0
2007-01-30 19:45:00,1.52975,1.5299,1.52927,1.52974,180100000.0
2007-01-30 19:50:00,1.53005,1.53016,1.52979,1.52997,201800001.0
2007-01-30 19:55:00,1.52996,1.53091,1.52995,1.53053,203100000.0
2007-01-30 20:00:00,1.53057,1.53106,1.53037,1.53063,190600000.0
2007-01-30 20:05:00,1.53067,1.53075,1.5302,1.53035,165100000.0
2007-01-30 20:10:00,1.53015,1.53059,1.52967,1.5302,220200000.0
2007-01-30 20:15:00,1.5302,1.53078,1.53005,1.53067,182300000.0
2007-01-30 20:20:00,1.5307,1.53074,1.52995,1.52995,191500000.0
2007-01-30 20:25:00,1.53016,1.53016,1.52919,1.52962,206300000.0
2007-01-30 20:30:00,1.52973,1.53015,1.52946,1.53011,200100000.0
2007-01-30 20:35:00,1.53003,1.53019,1.52958,1.52975,210900000.0
2007-01-30 20:40:00,1.52985,1.53022,1.52963,1.53005,163200000.0
2007-01-30 20:45:00,1.52978,1.53008,1.52952,1.52997,221900000.0
2007-01-30 20:50:00,1.52994,1.53016,1.52948,1.52992,181900000.0
2007-01-30 20:55:00,1.52975,1.52986,1.52933,1.52933,200400001.0
2007-01-30 21:00:00,1.52914,1.52981,1.52895,1.52907,182500000.0
2007-01-30 21:05:00,1.52896,1.5293,1.52825,1.5284,202200001.0
2007-01-30 21:10:00,1.52839,1.52852,1.52802,1.52821,155300000.0
2007-01-30 21:15:00,1.52819,1.52889,1.52819,1.52864,168700000.0
2007-01-30 21:20:00,1.5287,1.52927,1.52862,1.52877,211800001.0
2007-01-30 21:25:00,1.52903,1.5295,1.52903,1.52921,166700000.0
2007-01-30 21:30:00,1.52924,1.52924,1.52864,1.52876,161100000.0
2007-01-30 21:35:00,1.52873,1.52897,1.52847,1.52882,153300001.0
2007-01-30 21:40:00,1.52866,1.52905,1.52825,1.52887,143300000.0
2007-01-30 21:45:00,1.52894,1.52945,1.52886,1.52935,184000000.0
2007-01-30 21:50:00,1.52952,1.52967,1.5292,1.52966,210200001.0
2007-01-30 21:55:00,1.52954,1.53012,1.52916,1.52991,211100001.0
2007-01-30 22:00:00,1.52997,1.52997,1.52919,1.52939,174100000.0
2007-01-30 22:05:00,1.52949,1.52958,1.52898,1.52932,206800000.0
2007-01-30 22:10:00,1.52953,1.52972,1.52928,1.52942,205800001.0
2007-01-30 22:15:00,1.52929,1.52954,1.52919,1.5294,174400000.0
2007-01-30 22:20:00,1.52944,1.52956,1.52906,1.52944,178100000.0
2007-01-30 22:25:00,1.52937,1.52985,1.52912,1.52963,188300000.0
2007-01-30 22:30:00,1.52972,1.52995,1.5292,1.52973,191500000.0
2007-01-30 22:35:00,1.52991,1.53005,1.52937,1.52958,244100002.0
2007-01-30 22:40:00,1.52942,1.52966,1.52907,1.52936,166100000.0
2007-01-30 22:45:00,1.52944,1.52974,1.52916,1.5296,166200000.0
2007-01-30 22:50:00,1.52958,1.52959,1.52877,1.52935,183600001.0
2007-01-30 22:55:00,1.52961,1.52979,1.52916,1.52978,160300000.0
2007-01-30 23:00:00,1.52976,1.53,1.52945,1.53,198400000.0
2007-01-30 23:05:00,1.53005,1.53012,1.5294,1.52973,215800000.0
2007-01-30 23:10:00,1.52965,1.5301,1.52933,1.53004,181000000.0
2007-01-30 23:15:00,1.53003,1.53015,1.52929,1.52996,224900000.0
2007-01-30 23:20:00,1.53009,1.53009,1.52957,1.52987,190300000.0
2007-01-30 23:25:00,1.53013,1.53028,1.5287,1.5287,215600002.0
2007-01-30 23:30:00,1.53002,1.53029,1.52969,1.52986,201700002.0
2007-01-30 23:35:00,1.53021,1.53038,1.53006,1.53012,156700000.0
2007-01-30 23:40:00,1.53037,1.53037,1.52953,1.52986,198700000.0
2007-01-30 23:45:00,1.52994,1.53055,1.5287,1.53034,206800000.0
2007-01-30 23:50:00,1.53016,1.53017,1.52887,1.52887,188800000.0
2007-01-30 23:55:00,1.52939,1.52968,1.52879,1.52882,187100000.0
2007-01-31 00:00:00,1.52896,1.52934,1.52856,1.52909,202300000.0
2007-01-31 00:05:00,1.52909,1.52947,1.52888,1.52919,168100000.0
2007-01-31 00:10:00,1.52932,1.52979,1.5289,1.52931,179200001.0
2007-01-31 00:15:00,1.52908,1.52953,1.52908,1.52944,186400002.0
2007-01-31 00:20:00,1.52951,1.52953,1.5287,1.52909,200000000.0
2007-01-31 00:25:00,1.52898,1.52928,1.52885,1.52902,218900000.0
2007-01-31 00:30:00,1.52877,1.52908,1.52869,1.52877,195200002.0
2007-01-31 00:35:00,1.52916,1.5292,1.52862,1.52871,192600002.0
2007-01-31 00:40:00,1.5287,1.52911,1.52853,1.52897,186000000.0
2007-01-31 00:45:00,1.52898,1.52927,1.52858,1.52876,201600000.0
2007-01-31 00:50:00,1.52873,1.52933,1.52864,1.52912,182700000.0
2007-01-31 00:55:00,1.52915,1.52922,1.52873,1.52917,192700000.0
2007-01-31 01:00:00,1.52906,1.52906,1.5284,1.5285,198700000.0
2007-01-31 01:05:00,1.52853,1.5286,1.52792,1.52823,220000002.0
2007-01-31 01:10:00,1.52779,1.52866,1.52755,1.52853,163900000.0
2007-01-31 01:15:00,1.5286,1.52878,1.5283,1.52864,177700001.0
2007-01-31 01:20:00,1.5287,1.52872,1.52808,1.52863,196600001.0
2007-01-31 01:25:00,1.52865,1.52897,1.52841,1.52871,227900000.0
2007-01-31 01:30:00,1.52878,1.52884,1.52793,1.52837,238500002.0
2007-01-31 01:35:00,1.52834,1.52856,1.52802,1.5285,201800001.0
2007-01-31 01:40:00,1.52869,1.5289,1.52825,1.52872,187200000.0
2007-01-31 01:45:00,1.52872,1.52909,1.52847,1.52893,210500000.0
2007-01-31 01:50:00,1.52887,1.52903,1.52852,1.52873,189500001.0
2007-01-31 01:55:00,1.52865,1.52882,1.52832,1.52849,165000000.0
2007-01-31 02:00:00,1.52819,1.52858,1.52754,1.52794,365400003.0
2007-01-31 02:05:00,1.52801,1.52832,1.52775,1.52821,559100000.0
2007-01-31 02:10:00,1.52798,1.52843,1.52768,1.52804,378600000.0
2007-01-31 02:15:00,1.52795,1.52816,1.52742,1.52755,639700005.0
2007-01-31 02:20:00,1.52758,1.52777,1.5272,1.52734,164600000.0
2007-01-31 02:25:00,1.52713,1.52734,1.52683,1.52706,394200002.0
2007-01-31 02:30:00,1.52731,1.52731,1.52664,1.52722,381300001.0
2007-01-31 02:35:00,1.52726,1.52742,1.52685,1.52708,303400000.0
2007-01-31 02:40:00,1.52721,1.52774,1.52721,1.5277,179000000.0
2007-01-31 02:45:00,1.5273,1.5281,1.52716,1.5277,585400001.0
2007-01-31 02:50:00,1.52802,1.52851,1.5277,1.52819,287900000.0
2007-01-31 02:55:00,1.52819,1.52836,1.52768,1.52768,289800001.0
2007-01-31 03:00:00,1.52774,1.52833,1.52762,1.52797,315600001.0
2007-01-31 03:05:00,1.52799,1.52871,1.5279,1.52866,246700000.0
2007-01-31 03:10:00,1.528,1.52842,1.52764,1.52791,155600000.0
2007-01-31 03:15:00,1.52757,1.52824,1.52736,1.52821,208700000.0
2007-01-31 03:20:00,1.52757,1.52809,1.52755,1.52799,285100000.0
2007-01-31 03:25:00,1.52834,1.52834,1.52748,1.52752,345700001.0
2007-01-31 03:30:00,1.52763,1.52833,1.52753,1.52796,272800000.0
2007-01-31 03:35:00,1.52806,1.5283,1.52739,1.52739,346600002.0
2007-01-31 03:40:00,1.52728,1.52813,1.52715,1.52811,359500001.0
2007-01-31 03:45:00,1.52791,1.52816,1.52739,1.52743,174900000.0
2007-01-31 03:50:00,1.52778,1.5281,1.52732,1.5276,338100001.0
2007-01-31 03:55:00,1.52787,1.52832,1.52739,1.52808,628400003.0
2007-01-31 04:00:00,1.52797,1.52824,1.52767,1.52797,545700002.0
2007-01-31 04:05:00,1.52797,1.52874,1.52778,1.52836,495700001.0
2007-01-31 04:10:00,1.52829,1.52888,1.52809,1.52888,430100000.0
2007-01-31 04:15:00,1.52898,1.52924,1.52879,1.52914,504600005.0
2007-01-31 04:20:00,1.52909,1.52948,1.52877,1.5288,469900000.0
2007-01-31 04:25:00,1.52878,1.52936,1.52856,1.52922,549900003.0
2007-01-31 04:30:00,1.52881,1.5292,1.52876,1.52892,235300000.0
2007-01-31 04:35:00,1.52881,1.52923,1.52825,1.5292,435300000.0
2007-01-31 04:40:00,1.52874,1.52905,1.52835,1.52905,227700000.0
2007-01-31 04:45:00,1.5291,1.5291,1.52856,1.52858,281200000.0
2007-01-31 04:50:00,1.52894,1.52925,1.52861,1.52884,196000000.0
2007-01-31 04:55:00,1.52919,1.52955,1.52883,1.52911,255100000.0
2007-01-31 05:00:00,1.52952,1.52966,1.52921,1.52937,433300000.0
2007-01-31 05:05:00,1.52936,1.5297,1.52911,1.52922,1103100000.0
2007-01-31 05:10:00,1.52929,1.52951,1.529,1.5293,919900001.0
2007-01-31 05:15:00,1.52935,1.52968,1.52904,1.52917,973800004.0
2007-01-31 05:20:00,1.52927,1.52962,1.52919,1.52925,1133800004.0
2007-01-31 05:25:00,1.52944,1.52976,1.52918,1.52931,1123900005.0
2007-01-31 05:30:00,1.52923,1.52964,1.52906,1.52928,848500001.0
2007-01-31 05:35:00,1.52943,1.52947,1.52888,1.52911,767300003.0
2007-01-31 05:40:00,1.5289,1.5296,1.52888,1.5293,725900001.0
2007-01-31 05:45:00,1.52933,1.52969,1.52926,1.52926,982100001.0
2007-01-31 05:50:00,1.52926,1.52961,1.52914,1.52953,1044800004.0
2007-01-31 05:55:00,1.52956,1.52991,1.52943,1.52956,738700000.0
2007-01-31 06:00:00,1.52946,1.5296,1.52933,1.52948,840500002.0
2007-01-31 06:05:00,1.52941,1.52969,1.52927,1.52949,1809300007.0
2007-01-31 06:10:00,1.5296,1.52978,1.52929,1.52942,1731200006.0
2007-01-31 06:15:00,1.52946,1.52967,1.52922,1.52937,874500001.0
2007-01-31 06:20:00,1.52936,1.52961,1.52922,1.52935,1477600002.0
2007-01-31 06:25:00,1.52944,1.52989,1.5294,1.52974,1346700001.0
2007-01-31 06:30:00,1.52964,1.53009,1.52955,1.52983,995100000.0
2007-01-31 06:35:00,1.52968,1.52993,1.5293,1.52938,519500000.0
2007-01-31 06:40:00,1.52948,1.5296,1.52922,1.52924,919600003.0
2007-01-31 06:45:00,1.52927,1.52957,1.52909,1.52935,1036600000.0
2007-01-31 06:50:00,1.52946,1.52956,1.52902,1.52929,967800002.0
2007-01-31 06:55:00,1.5293,1.52944,1.52907,1.52922,1046200001.0
2007-01-31 07:00:00,1.52931,1.52939,1.52896,1.52922,1238100004.0
2007-01-31 07:05:00,1.5294,1.52942,1.52883,1.52883,1020100005.0
2007-01-31 07:10:00,1.52907,1.52933,1.52901,1.52913,1827500004.0
2007-01-31 07:15:00,1.52931,1.5297,1.52903,1.52958,1293300003.0
2007-01-31 07:20:00,1.52952,1.52973,1.52922,1.52945,1831900002.0
2007-01-31 07:25:00,1.5295,1.52992,1.52937,1.52954,1233700003.0
2007-01-31 07:30:00,1.52966,1.52986,1.52938,1.52946,1939600002.0
2007-01-31 07:35:00,1.52946,1.52968,1.52921,1.52951,1326800001.0
2007-01-31 07:40:00,1.52954,1.52986,1.52924,1.52927,2014400005.0
2007-01-31 07:45:00,1.52921,1.52963,1.52899,1.52938,2830800005.0
2007-01-31 07:50:00,1.52934,1.52961,1.52775,1.52794,2585900008.0
2007-01-31 07:55:00,1.52796,1.52798,1.52731,1.52731,2920000011.0
2007-01-31 08:00:00,1.52737,1.52766,1.52708,1.52748,1936400007.0
2007-01-31 08:05:00,1.52759,1.52774,1.52718,1.52744,2452200007.0
2007-01-31 08:10:00,1.52747,1.52764,1.52675,1.52692,1452500002.0
2007-01-31 08:15:00,1.52686,1.52706,1.52671,1.52687,1324500001.0
2007-01-31 08:20:00,1.52684,1.52709,1.5266,1.52691,1770100002.0
2007-01-31 08:25:00,1.52696,1.5274,1.52659,1.5271,2245500006.0
2007-01-31 08:30:00,1.52712,1.52744,1.52669,1.5272,1773500003.0
2007-01-31 08:35:00,1.52728,1.52764,1.52712,1.52732,2206300002.0
2007-01-31 08:40:00,1.52723,1.52792,1.52718,1.52775,2107500005.0
2007-01-31 08:45:00,1.52775,1.52827,1.52756,1.52819,2807300005.0
2007-01-31 08:50:00,1.52829,1.52981,1.52801,1.52922,3050200012.0
2007-01-31 08:55:00,1.52923,1.52947,1.52862,1.52888,2575300011.0
2007-01-31 09:00:00,1.52877,1.52884,1.52805,1.5283,2736300002.0
2007-01-31 09:05:00,1.52813,1.52836,1.52766,1.52774,2025700003.0
2007-01-31 09:10:00,1.52759,1.52796,1.52742,1.52756,2222300005.0
2007-01-31 09:15:00,1.52745,1.52775,1.52672,1.5271,2108500003.0
2007-01-31 09:20:00,1.52693,1.52751,1.52693,1.52716,1626500004.0
2007-01-31 09:25:00,1.52721,1.5274,1.52537,1.52548,2321300005.0
2007-01-31 09:30:00,1.52543,1.52643,1.52486,1.52624,2336000007.0
2007-01-31 09:35:00,1.5261,1.52677,1.5261,1.52657,1863100003.0
2007-01-31 09:40:00,1.52683,1.52773,1.52673,1.52673,2063500005.0
2007-01-31 09:45:00,1.52673,1.5271,1.52629,1.52701,2329000011.0
2007-01-31 09:50:00,1.52676,1.52693,1.52622,1.52666,2271500004.0
2007-01-31 09:55:00,1.52665,1.52786,1.52645,1.52718,2883200007.0
2007-01-31 10:00:00,1.52694,1.52717,1.52614,1.52654,2222600004.0
2007-01-31 10:05:00,1.52627,1.52747,1.52627,1.52741,2430100002.0
2007-01-31 10:10:00,1.52741,1.52751,1.52635,1.5264,2383300005.0
2007-01-31 10:15:00,1.52649,1.52688,1.52603,1.52622,2028000005.0
2007-01-31 10:20:00,1.52612,1.52639,1.52557,1.52593,2210800007.0
2007-01-31 10:25:00,1.5261,1.52691,1.52604,1.52642,2595900004.0
2007-01-31 10:30:00,1.52651,1.52684,1.52547,1.5256,2606500004.0
2007-01-31 10:35:00,1.52553,1.52555,1.52447,1.52487,2389600009.0
2007-01-31 10:40:00,1.52497,1.52559,1.52488,1.52542,2350400006.0
2007-01-31 10:45:00,1.52543,1.52588,1.52527,1.52555,2168300011.0
2007-01-31 10:50:00,1.52547,1.52607,1.52527,1.52601,2199500006.0
2007-01-31 10:55:00,1.52608,1.52629,1.52566,1.52586,2556000005.0
2007-01-31 11:00:00,1.5257,1.52607,1.52511,1.52589,2266900003.0
2007-01-31 11:05:00,1.52588,1.52601,1.52549,1.5258,2218800006.0
2007-01-31 11:10:00,1.52579,1.52632,1.52572,1.52623,2377000005.0
2007-01-31 11:15:00,1.52628,1.52746,1.52623,1.52722,2201700008.0
2007-01-31 11:20:00,1.52711,1.52726,1.52599,1.52633,2637200008.0
2007-01-31 11:25:00,1.52633,1.5267,1.52605,1.52631,2398100006.0
2007-01-31 11:30:00,1.52642,1.5265,1.52548,1.52548,2452600007.0
2007-01-31 11:35:00,1.52558,1.52581,1.52514,1.52541,2813900010.0
2007-01-31 11:40:00,1.52551,1.52617,1.52535,1.52581,3137300010.0
2007-01-31 11:45:00,1.52591,1.52614,1.52528,1.52547,2563000006.0
2007-01-31 11:50:00,1.5255,1.52578,1.52488,1.52551,1295600001.0
2007-01-31 11:55:00,1.52553,1.52553,1.52466,1.52469,2219700000.0
2007-01-31 12:00:00,1.5247,1.52665,1.52455,1.52595,2221700001.0
2007-01-31 12:05:00,1.52605,1.52653,1.52568,1.52628,2159800006.0
2007-01-31 12:10:00,1.52642,1.52665,1.52607,1.52624,1972100005.0
2007-01-31 12:15:00,1.52618,1.52632,1.52521,1.52535,1643500005.0
2007-01-31 12:20:00,1.52538,1.52588,1.52521,1.5255,2172000006.0
2007-01-31 12:25:00,1.52572,1.52598,1.52554,1.52569,2535300004.0
2007-01-31 12:30:00,1.52562,1.52611,1.52556,1.5258,2634800005.0
2007-01-31 12:35:00,1.52615,1.52647,1.52587,1.52608,2647300005.0
2007-01-31 12:40:00,1.5261,1.52651,1.52596,1.52639,2076700006.0
2007-01-31 12:45:00,1.52641,1.52652,1.52579,1.52598,2340700007.0
2007-01-31 12:50:00,1.52613,1.52701,1.52613,1.52634,1850700004.0
2007-01-31 12:55:00,1.52642,1.5266,1.52613,1.52635,2356200004.0
2007-01-31 13:00:00,1.52645,1.52671,1.52597,1.52603,1602300005.0
2007-01-31 13:05:00,1.52618,1.52641,1.52603,1.52613,1256300003.0
2007-01-31 13:10:00,1.5262,1.5266,1.52616,1.5264,1566600006.0
2007-01-31 13:15:00,1.52641,1.52678,1.52626,1.52661,1365900003.0
2007-01-31 13:20:00,1.52647,1.52665,1.52627,1.52651,1106500003.0
2007-01-31 13:25:00,1.52643,1.52672,1.52626,1.52648,1826400004.0
2007-01-31 13:30:00,1.52651,1.527,1.52629,1.52682,2030900002.0
2007-01-31 13:35:00,1.52708,1.52758,1.52694,1.52751,2051900008.0
2007-01-31 13:40:00,1.52737,1.52854,1.52735,1.52846,1300600005.0
2007-01-31 13:45:00,1.52838,1.52882,1.52806,1.52855,1861900007.0
2007-01-31 13:50:00,1.52864,1.52874,1.52802,1.52839,1865000005.0
2007-01-31 13:55:00,1.52836,1.52864,1.52806,1.52839,1781100004.0
2007-01-31 14:00:00,1.52827,1.52844,1.52801,1.52811,1883800003.0
2007-01-31 14:05:00,1.52821,1.52845,1.52762,1.52797,1611100003.0
2007-01-31 14:10:00,1.5281,1.52899,1.52774,1.52886,986200003.0
2007-01-31 14:15:00,1.5289,1.52969,1.52835,1.52932,1912700005.0
2007-01-31 14:20:00,1.52944,1.52972,1.52899,1.52899,1863800004.0
2007-01-31 14:25:00,1.52926,1.52987,1.52887,1.52935,1682900002.0
2007-01-31 14:30:00,1.52933,1.52979,1.52888,1.52952,222700001.0
2007-01-31 14:35:00,1.52979,1.53031,1.52932,1.53024,204000001.0
2007-01-31 14:40:00,1.5305,1.53075,1.52999,1.53043,256600000.0
2007-01-31 14:45:00,1.53042,1.53078,1.53019,1.53044,194700000.0
2007-01-31 14:50:00,1.53025,1.53186,1.53021,1.53153,180900001.0
2007-01-31 14:55:00,1.53181,1.53196,1.53132,1.53143,236500001.0
2007-01-31 15:00:00,1.53147,1.53184,1.53077,1.5314,211700000.0
2007-01-31 15:05:00,1.53132,1.53145,1.53075,1.53138,235400003.0
2007-01-31 15:10:00,1.53137,1.53218,1.53104,1.53199,218600002.0
2007-01-31 15:15:00,1.53213,1.53221,1.53159,1.53184,165100000.0
2007-01-31 15:20:00,1.53204,1.53251,1.53173,1.53201,180300001.0
2007-01-31 15:25:00,1.5322,1.53311,1.53202,1.53238,173300000.0
2007-01-31 15:30:00,1.53234,1.53304,1.53089,1.5329,199800001.0
2007-01-31 15:35:00,1.5331,1.53315,1.53202,1.53265,174400000.0
2007-01-31 15:40:00,1.5327,1.53274,1.53099,1.53147,180800000.0
2007-01-31 15:45:00,1.53123,1.5317,1.53071,1.53101,227900000.0
2007-01-31 15:50:00,1.5309,1.5312,1.53046,1.53058,190700001.0
2007-01-31 15:55:00,1.53073,1.53129,1.53041,1.53099,159600000.0
2007-01-31 16:00:00,1.53107,1.53166,1.53074,1.53147,174300000.0
2007-01-31 16:05:00,1.53143,1.532,1.53126,1.53169,183300000.0
2007-01-31 16:10:00,1.53179,1.53226,1.53164,1.53225,190900000.0
2007-01-31 16:15:00,1.53204,1.53278,1.53204,1.53229,202800001.0
2007-01-31 16:20:00,1.53228,1.53283,1.53225,1.53233,169600000.0
2007-01-31 16:25:00,1.53241,1.53271,1.53202,1.53269,209500001.0
2007-01-31 16:30:00,1.53277,1.53313,1.53238,1.5331,230400001.0
2007-01-31 16:35:00,1.53326,1.53332,1.53267,1.53308,270000002.0
2007-01-31 16:40:00,1.53305,1.53445,1.53263,1.53441,200700000.0
2007-01-31 16:45:00,1.53399,1.53422,1.53354,1.53369,229500000.0
2007-01-31 16:50:00,1.5337,1.53374,1.5326,1.53291,226000001.0
2007-01-31 16:55:00,1.53312,1.5333,1.53231,1.53236,200500000.0
2007-01-31 17:00:00,1.53173,1.53269,1.53173,1.53238,210700000.0
2007-01-31 17:05:00,1.53232,1.53413,1.53222,1.53397,206800001.0
2007-01-31 17:10:00,1.53383,1.53399,1.53333,1.53376,190900001.0
2007-01-31 17:15:00,1.534,1.53541,1.53364,1.53522,174200001.0
2007-01-31 17:20:00,1.53553,1.53578,1.53486,1.53578,206300000.0
2007-01-31 17:25:00,1.53544,1.53628,1.53536,1.53546,189900000.0
2007-01-31 17:30:00,1.53544,1.5361,1.53477,1.53556,211100001.0
2007-01-31 17:35:00,1.5356,1.5363,1.53551,1.53605,245500002.0
2007-01-31 17:40:00,1.53592,1.53716,1.53582,1.53711,207100000.0
2007-01-31 17:45:00,1.53773,1.53774,1.53614,1.53651,185000000.0
2007-01-31 17:50:00,1.5366,1.53677,1.53556,1.53588,189700001.0
2007-01-31 17:55:00,1.5359,1.53611,1.53307,1.53327,196700000.0
2007-01-31 18:00:00,1.53381,1.53522,1.53372,1.53416,245300000.0
2007-01-31 18:05:00,1.53434,1.5358,1.53416,1.53571,245500002.0
2007-01-31 18:10:00,1.53602,1.53615,1.53543,1.53594,173200000.0
2007-01-31 18:15:00,1.53614,1.53633,1.53549,1.53572,226500000.0
2007-01-31 18:20:00,1.53574,1.53602,1.53483,1.53485,203300000.0
2007-01-31 18:25:00,1.53507,1.53513,1.53407,1.53441,176900000.0
2007-01-31 18:30:00,1.53453,1.53459,1.53385,1.5343,181200000.0
2007-01-31 18:35:00,1.53442,1.53457,1.53301,1.53313,181000001.0
2007-01-31 18:40:00,1.5333,1.53424,1.5327,1.53357,193300001.0
2007-01-31 18:45:00,1.53372,1.53382,1.5321,1.5324,173600000.0
2007-01-31 18:50:00,1.53237,1.53325,1.53218,1.53318,211800000.0
2007-01-31 18:55:00,1.53292,1.53338,1.53194,1.53232,158700000.0
2007-01-31 19:00:00,1.53249,1.53281,1.53197,1.53235,203100001.0
2007-01-31 19:05:00,1.53246,1.53346,1.53246,1.5332,169300000.0
2007-01-31 19:10:00,1.53348,1.53375,1.5329,1.53375,171100000.0
2007-01-31 19:15:00,1.53375,1.534,1.53343,1.53382,185000000.0
2007-01-31 19:20:00,1.53376,1.53392,1.53326,1.53374,239000000.0
2007-01-31 19:25:00,1.53365,1.53376,1.53313,1.53351,185000000.0
2007-01-31 19:30:00,1.53354,1.53374,1.53335,1.53365,231300000.0
2007-01-31 19:35:00,1.53361,1.53379,1.53329,1.53366,181000000.0
2007-01-31 19:40:00,1.53356,1.5337,1.53287,1.5336,197200000.0
2007-01-31 19:45:00,1.53354,1.53389,1.53342,1.53359,181800001.0
2007-01-31 19:50:00,1.53374,1.53374,1.53313,1.53328,193100000.0
2007-01-31 19:55:00,1.53332,1.53395,1.53321,1.53384,199800002.0
2007-01-31 20:00:00,1.53386,1.53427,1.53335,1.53347,250900002.0
2007-01-31 20:05:00,1.53341,1.53394,1.53332,1.53391,183000001.0
2007-01-31 20:10:00,1.53359,1.53423,1.53355,1.53401,171200000.0
2007-01-31 20:15:00,1.53398,1.5341,1.53345,1.53402,196400001.0
2007-01-31 20:20:00,1.53411,1.53418,1.53374,1.53374,212100000.0
2007-01-31 20:25:00,1.53407,1.53438,1.53364,1.53419,180000000.0
2007-01-31 20:30:00,1.53427,1.53438,1.53383,1.53433,191300000.0
2007-01-31 20:35:00,1.53425,1.5348,1.53411,1.53425,279100003.0
2007-01-31 20:40:00,1.53431,1.53462,1.53393,1.53424,239000001.0
2007-01-31 20:45:00,1.53404,1.53434,1.5339,1.53421,234700000.0
2007-01-31 20:50:00,1.53405,1.53424,1.53351,1.5338,167600000.0
2007-01-31 20:55:00,1.53384,1.53413,1.53344,1.53408,209500001.0
2007-01-31 21:00:00,1.53389,1.53465,1.53362,1.53442,177800001.0
2007-01-31 21:05:00,1.53423,1.53493,1.53399,1.53429,205000001.0
2007-01-31 21:10:00,1.53425,1.53438,1.53299,1.53349,214000000.0
2007-01-31 21:15:00,1.53372,1.53568,1.5336,1.53482,205200001.0
2007-01-31 21:20:00,1.53482,1.53482,1.53226,1.53315,221400000.0
2007-01-31 21:25:00,1.53334,1.53388,1.53057,1.53057,171700000.0
2007-01-31 21:30:00,1.53031,1.53095,1.53003,1.53079,162900000.0
2007-01-31 21:35:00,1.5309,1.53152,1.53063,1.53064,168800000.0
2007-01-31 21:40:00,1.5304,1.53157,1.53018,1.53118,177400001.0
2007-01-31 21:45:00,1.5311,1.53243,1.53106,1.53226,217300000.0
2007-01-31 21:50:00,1.53242,1.53263,1.53136,1.53172,255600000.0
2007-01-31 21:55:00,1.53167,1.53241,1.53115,1.53119,209400001.0
2007-01-31 22:00:00,1.53129,1.53208,1.53129,1.53182,182100000.0
2007-01-31 22:05:00,1.53179,1.53203,1.53142,1.53181,203400000.0
2007-01-31 22:10:00,1.53178,1.532,1.53146,1.5317,208000001.0
2007-01-31 22:15:00,1.53177,1.5328,1.53167,1.53279,221500001.0
2007-01-31 22:20:00,1.53297,1.53379,1.53278,1.53289,198400000.0
2007-01-31 22:25:00,1.53278,1.5335,1.53266,1.53294,188400000.0
2007-01-31 22:30:00,1.53282,1.533,1.53223,1.53284,190600001.0
2007-01-31 22:35:00,1.53279,1.53356,1.53246,1.53356,218600000.0
2007-01-31 22:40:00,1.53374,1.53414,1.53352,1.53401,176600000.0
2007-01-31 22:45:00,1.53392,1.53392,1.53251,1.53279,194400001.0
2007-01-31 22:50:00,1.53295,1.53343,1.53265,1.53309,231800000.0
2007-01-31 22:55:00,1.53323,1.53329,1.53273,1.53325,180400000.0
2007-01-31 23:00:00,1.53328,1.53344,1.53278,1.53315,201200002.0
2007-01-31 23:05:00,1.53313,1.53357,1.53294,1.53342,191900001.0
2007-01-31 23:10:00,1.53326,1.53353,1.53262,1.53299,206800000.0
2007-01-31 23:15:00,1.53296,1.53314,1.53242,1.53286,240500001.0
2007-01-31 23:20:00,1.53304,1.53305,1.53246,1.5326,204600000.0
2007-01-31 23:25:00,1.53278,1.53285,1.53197,1.53224,245500000.0
2007-01-31 23:30:00,1.53213,1.53264,1.53208,1.53223,189600001.0
2007-01-31 23:35:00,1.53244,1.53246,1.53197,1.53229,184000001.0
2007-01-31 23:40:00,1.53245,1.53289,1.53213,1.53285,218700000.0
2007-01-31 23:45:00,1.53292,1.53333,1.532,1.53218,216900001.0
2007-01-31 23:50:00,1.53233,1.53272,1.532,1.532,176000000.0
2007-01-31 23:55:00,1.53245,1.53339,1.53226,1.53311,216900001.0
2007-02-01 00:00:00,1.53309,1.53326,1.53249,1.53288,224100000.0
2007-02-01 00:05:00,1.5329,1.53309,1.53257,1.5328,193500000.0
2007-02-01 00:10:00,1.53272,1.53272,1.53202,1.53248,202400000.0
2007-02-01 00:15:00,1.53234,1.53258,1.53211,1.53257,208700002.0
2007-02-01 00:20:00,1.53262,1.53284,1.53208,1.5328,197800001.0
2007-02-01 00:25:00,1.53268,1.53279,1.53225,1.53236,223300001.0
2007-02-01 00:30:00,1.53243,1.53275,1.53187,1.53201,141100000.0
2007-02-01 00:35:00,1.53239,1.53243,1.53194,1.53208,180100000.0
2007-02-01 00:40:00,1.5321,1.53238,1.53186,1.53228,153300000.0
2007-02-01 00:45:00,1.53219,1.53229,1.53182,1.5322,202400000.0
2007-02-01 00:50:00,1.53229,1.53251,1.5317,1.53229,218600001.0
2007-02-01 00:55:00,1.53216,1.53229,1.53173,1.53223,184700000.0
2007-02-01 01:00:00,1.53225,1.53254,1.5318,1.53218,192200000.0
2007-02-01 01:05:00,1.53214,1.53214,1.53143,1.53189,183800000.0
2007-02-01 01:10:00,1.53184,1.53187,1.53127,1.53164,174300000.0
2007-02-01 01:15:00,1.5317,1.53185,1.53125,1.53148,166100000.0
2007-02-01 01:20:00,1.53156,1.5317,1.53086,1.53152,173200000.0
2007-02-01 01:25:00,1.53146,1.53154,1.5303,1.53064,202500001.0
2007-02-01 01:30:00,1.53073,1.53093,1.53025,1.53073,226000001.0
2007-02-01 01:35:00,1.5307,1.53115,1.53035,1.53098,230300001.0
2007-02-01 01:40:00,1.53098,1.53116,1.53048,1.53076,170700000.0
2007-02-01 01:45:00,1.53067,1.53078,1.52978,1.53024,159600000.0
2007-02-01 01:50:00,1.53022,1.53035,1.52988,1.53031,232500003.0
2007-02-01 01:55:00,1.5303,1.53042,1.52964,1.53039,208100000.0
2007-02-01 02:00:00,1.53031,1.53088,1.52995,1.53056,336000000.0
2007-02-01 02:05:00,1.53051,1.53056,1.52998,1.53031,584500001.0
2007-02-01 02:10:00,1.52999,1.53038,1.52986,1.53028,392100001.0
2007-02-01 02:15:00,1.53004,1.53078,1.52975,1.5302,626900003.0
2007-02-01 02:20:00,1.53038,1.53067,1.52998,1.53024,220400002.0
2007-02-01 02:25:00,1.53006,1.53024,1.52964,1.53021,311100000.0
2007-02-01 02:30:00,1.53038,1.53053,1.53001,1.53037,402800000.0
2007-02-01 02:35:00,1.53027,1.53044,1.5298,1.53024,290200001.0
2007-02-01 02:40:00,1.53029,1.53061,1.53002,1.53061,197000001.0
2007-02-01 02:45:00,1.53018,1.53075,1.52996,1.53042,566500002.0
2007-02-01 02:50:00,1.53071,1.53092,1.53015,1.53015,287500001.0
2007-02-01 02:55:00,1.53016,1.53088,1.52999,1.53057,280800001.0
2007-02-01 03:00:00,1.53078,1.53152,1.53039,1.53124,305600000.0
2007-02-01 03:05:00,1.5313,1.53244,1.5313,1.53229,278800000.0
2007-02-01 03:10:00,1.53174,1.53273,1.53174,1.53248,191600001.0
2007-02-01 03:15:00,1.53194,1.53275,1.53194,1.53232,204400000.0
2007-02-01 03:20:00,1.53191,1.53243,1.53181,1.53196,316100002.0
2007-02-01 03:25:00,1.53246,1.53257,1.53187,1.53247,344800001.0
2007-02-01 03:30:00,1.53249,1.53332,1.53244,1.53284,197500000.0
2007-02-01 03:35:00,1.53284,1.53348,1.53262,1.53281,288900000.0
2007-02-01 03:40:00,1.53285,1.53338,1.53278,1.5328,357100001.0
2007-02-01 03:45:00,1.53278,1.53318,1.53249,1.53283,204800001.0
2007-02-01 03:50:00,1.53315,1.53322,1.53257,1.53286,423300000.0
2007-02-01 03:55:00,1.5332,1.53321,1.53239,1.53308,551100001.0
2007-02-01 04:00:00,1.53313,1.53322,1.53261,1.53276,551400001.0
2007-02-01 04:05:00,1.53254,1.53339,1.53237,1.53326,480300000.0
2007-02-01 04:10:00,1.53312,1.5333,1.53275,1.53306,404000001.0
2007-02-01 04:15:00,1.53283,1.53339,1.5328,1.53281,431800001.0
2007-02-01 04:20:00,1.53274,1.53298,1.53243,1.53289,461900001.0
2007-02-01 04:25:00,1.53294,1.53364,1.53257,1.53304,551300002.0
2007-02-01 04:30:00,1.53264,1.53311,1.53257,1.53274,187600000.0
2007-02-01 04:35:00,1.53259,1.53289,1.53215,1.5324,479100002.0
2007-02-01 04:40:00,1.53227,1.53246,1.53154,1.53223,241100000.0
2007-02-01 04:45:00,1.53215,1.53219,1.53159,1.53169,298800000.0
2007-02-01 04:50:00,1.53205,1.53212,1.53116,1.53116,236000002.0
2007-02-01 04:55:00,1.53142,1.53174,1.53108,1.53119,322600002.0
2007-02-01 05:00:00,1.53162,1.53173,1.53137,1.5315,500500002.0
2007-02-01 05:05:00,1.53147,1.53154,1.53102,1.53121,1038300000.0
2007-02-01 05:10:00,1.5313,1.53176,1.53121,1.53158,892000000.0
2007-02-01 05:15:00,1.53164,1.5325,1.53154,1.53204,925600001.0
2007-02-01 05:20:00,1.53206,1.53242,1.53198,1.53217,1103100001.0
2007-02-01 05:25:00,1.53231,1.53258,1.53201,1.53218,1010200000.0
2007-02-01 05:30:00,1.53208,1.53265,1.53194,1.53219,868400002.0
2007-02-01 05:35:00,1.53243,1.53267,1.5322,1.53256,771000002.0
2007-02-01 05:40:00,1.53239,1.5328,1.53227,1.5326,793600002.0
2007-02-01 05:45:00,1.53264,1.53288,1.5324,1.5325,971700001.0
2007-02-01 05:50:00,1.53244,1.53301,1.53244,1.53283,930600004.0
2007-02-01 05:55:00,1.53262,1.53286,1.53245,1.53254,747400000.0
2007-02-01 06:00:00,1.53266,1.53291,1.53248,1.5325,882900002.0
2007-02-01 06:05:00,1.5325,1.53285,1.53239,1.5326,1710300001.0
2007-02-01 06:10:00,1.53268,1.53299,1.53254,1.53267,1716800003.0
2007-02-01 06:15:00,1.53274,1.53361,1.53274,1.53361,970200001.0
2007-02-01 06:20:00,1.53356,1.53371,1.53315,1.53336,1418200003.0
2007-02-01 06:25:00,1.5334,1.53369,1.53329,1.53335,1347600003.0
2007-02-01 06:30:00,1.53339,1.53369,1.53323,1.53344,1131900001.0
2007-02-01 06:35:00,1.53332,1.5337,1.53332,1.53359,594300002.0
2007-02-01 06:40:00,1.53349,1.53368,1.53331,1.53353,1089100002.0
2007-02-01 06:45:00,1.53368,1.53372,1.53303,1.53318,1097300003.0
2007-02-01 06:50:00,1.53325,1.53341,1.53282,1.53299,1073600003.0
2007-02-01 06:55:00,1.53309,1.53354,1.53306,1.53338,945600003.0
2007-02-01 07:00:00,1.53356,1.53373,1.53332,1.53363,1279500005.0
2007-02-01 07:05:00,1.53375,1.53375,1.53301,1.53301,938200000.0
2007-02-01 07:10:00,1.53317,1.53324,1.53267,1.53275,1931900004.0
2007-02-01 07:15:00,1.53296,1.53335,1.53271,1.53327,1415000001.0
2007-02-01 07:20:00,1.53337,1.53346,1.53286,1.53289,1740800001.0
2007-02-01 07:25:00,1.53298,1.53326,1.53286,1.53292,1267100001.0
2007-02-01 07:30:00,1.53306,1.53359,1.53303,1.53355,1867300001.0
2007-02-01 07:35:00,1.53361,1.5338,1.53334,1.53366,1303900003.0
2007-02-01 07:40:00,1.53359,1.53373,1.53335,1.53342,1828000004.0
2007-02-01 07:45:00,1.53343,1.53362,1.53322,1.5334,2966100002.0
2007-02-01 07:50:00,1.53338,1.53364,1.53317,1.53335,2563300005.0
2007-02-01 07:55:00,1.5333,1.53364,1.53317,1.53335,2839000013.0
2007-02-01 08:00:00,1.53325,1.53366,1.53305,1.53357,2150200009.0
2007-02-01 08:05:00,1.53362,1.53372,1.53309,1.53315,2476000007.0
2007-02-01 08:10:00,1.53318,1.53347,1.53304,1.53321,1593400004.0
2007-02-01 08:15:00,1.53319,1.53364,1.53314,1.53356,1279100003.0
2007-02-01 08:20:00,1.53344,1.53382,1.53282,1.53306,1881500006.0
2007-02-01 08:25:00,1.53317,1.53351,1.53293,1.53333,2293800005.0
2007-02-01 08:30:00,1.53333,1.53356,1.53318,1.53328,2078100009.0
2007-02-01 08:35:00,1.5332,1.53358,1.53306,1.53319,2097300002.0
2007-02-01 08:40:00,1.5331,1.53361,1.5331,1.53331,2062600006.0
2007-02-01 08:45:00,1.53328,1.53354,1.53299,1.53323,2807900005.0
2007-02-01 08:50:00,1.5335,1.53371,1.53309,1.53348,2866900004.0
2007-02-01 08:55:00,1.53357,1.53399,1.53333,1.53384,2489400008.0
2007-02-01 09:00:00,1.53386,1.53411,1.53352,1.53373,2824200007.0
2007-02-01 09:05:00,1.5336,1.53387,1.53339,1.53369,1970800005.0
2007-02-01 09:10:00,1.53364,1.53385,1.53294,1.53323,2222700004.0
2007-02-01 09:15:00,1.53306,1.53306,1.53219,1.53254,2216800004.0
2007-02-01 09:20:00,1.5325,1.53278,1.53199,1.53199,1635800001.0
2007-02-01 09:25:00,1.53225,1.53275,1.53182,1.53199,2337200002.0
2007-02-01 09:30:00,1.53204,1.53264,1.53197,1.53237,2227500002.0
2007-02-01 09:35:00,1.53242,1.53325,1.53242,1.533,1890500003.0
2007-02-01 09:40:00,1.53289,1.53353,1.53276,1.53308,2110800004.0
2007-02-01 09:45:00,1.53319,1.53327,1.53264,1.53301,2174300005.0
2007-02-01 09:50:00,1.53306,1.53349,1.53251,1.53266,2265500006.0
2007-02-01 09:55:00,1.53246,1.53249,1.53192,1.53213,2907800005.0
2007-02-01 10:00:00,1.53192,1.53213,1.5315,1.53194,2292200005.0
2007-02-01 10:05:00,1.53172,1.53248,1.53144,1.53176,2549000008.0
2007-02-01 10:10:00,1.53162,1.53177,1.5314,1.53147,2271800005.0
2007-02-01 10:15:00,1.53152,1.53341,1.53106,1.53341,1876700001.0
2007-02-01 10:20:00,1.53354,1.53444,1.53354,1.53402,2194400005.0
2007-02-01 10:25:00,1.5342,1.53462,1.53417,1.53449,2728100010.0
2007-02-01 10:30:00,1.53449,1.53499,1.53429,1.53467,2630800004.0
2007-02-01 10:35:00,1.53492,1.53535,1.53469,1.53521,2331100004.0
2007-02-01 10:40:00,1.53511,1.53524,1.53461,1.53499,2417800004.0
2007-02-01 10:45:00,1.53513,1.53547,1.5347,1.5349,2183700008.0
2007-02-01 10:50:00,1.53498,1.53519,1.53451,1.53495,2195400004.0
2007-02-01 10:55:00,1.535,1.53503,1.53416,1.53459,2542000002.0
2007-02-01 11:00:00,1.53463,1.53531,1.53427,1.53497,2566900008.0
2007-02-01 11:05:00,1.53494,1.53498,1.53413,1.53415,2241200007.0
2007-02-01 11:10:00,1.53407,1.53414,1.53322,1.5334,2371100007.0
2007-02-01 11:15:00,1.53344,1.53457,1.53322,1.53411,2198000002.0
2007-02-01 11:20:00,1.53399,1.53527,1.53384,1.53521,2742700009.0
2007-02-01 11:25:00,1.53522,1.53526,1.53442,1.53456,2457000004.0
2007-02-01 11:30:00,1.53459,1.53473,1.53367,1.53377,2585800004.0
2007-02-01 11:35:00,1.5339,1.53427,1.53369,1.53369,2748700005.0
2007-02-01 11:40:00,1.53348,1.53389,1.53323,1.53335,3376300009.0
2007-02-01 11:45:00,1.5334,1.53363,1.53283,1.53348,2292400002.0
2007-02-01 11:50:00,1.53357,1.53401,1.53332,1.53332,1347100000.0
2007-02-01 11:55:00,1.5334,1.53372,1.53287,1.53303,2427500003.0
2007-02-01 12:00:00,1.53304,1.53322,1.53273,1.5328,2016200005.0
2007-02-01 12:05:00,1.53281,1.53332,1.53271,1.53305,1977400002.0
2007-02-01 12:10:00,1.53301,1.53386,1.53281,1.53385,1958400005.0
2007-02-01 12:15:00,1.5337,1.53392,1.5334,1.53357,1572100003.0
2007-02-01 12:20:00,1.53361,1.53381,1.53274,1.53291,2250200008.0
2007-02-01 12:25:00,1.53305,1.53355,1.53271,1.53299,2496400007.0
2007-02-01 12:30:00,1.53317,1.53344,1.53296,1.53311,2539800007.0
2007-02-01 12:35:00,1.53332,1.53387,1.53309,1.53366,2781600007.0
2007-02-01 12:40:00,1.53373,1.53392,1.53317,1.53352,1979700003.0
2007-02-01 12:45:00,1.53341,1.53366,1.53303,1.53337,2367300003.0
2007-02-01 12:50:00,1.53341,1.53359,1.53283,1.53358,1920600005.0
2007-02-01 12:55:00,1.53362,1.53393,1.53329,1.53384,2407600006.0
2007-02-01 13:00:00,1.53389,1.53399,1.53301,1.53306,1678200002.0
2007-02-01 13:05:00,1.53314,1.53337,1.53242,1.5326,1401800006.0
2007-02-01 13:10:00,1.53262,1.53283,1.5322,1.53228,1591800002.0
2007-02-01 13:15:00,1.53217,1.53256,1.53157,1.53184,1227100003.0
2007-02-01 13:20:00,1.53191,1.53226,1.5317,1.53201,1117000001.0
2007-02-01 13:25:00,1.53201,1.53216,1.53158,1.53208,1747500003.0
2007-02-01 13:30:00,1.53211,1.53211,1.5313,1.5314,2089500004.0
2007-02-01 13:35:00,1.53157,1.53178,1.53129,1.53163,2101800010.0
2007-02-01 13:40:00,1.53154,1.53225,1.53139,1.53176,1238700001.0
2007-02-01 13:45:00,1.53174,1.5318,1.53127,1.53146,1965400008.0
2007-02-01 13:50:00,1.53146,1.53195,1.5312,1.53175,1888600005.0
2007-02-01 13:55:00,1.53168,1.53216,1.53158,1.53173,1701400003.0
2007-02-01 14:00:00,1.53149,1.53194,1.53115,1.53167,1914200005.0
2007-02-01 14:05:00,1.53181,1.53211,1.53132,1.53144,1628200003.0
2007-02-01 14:10:00,1.53153,1.53164,1.53094,1.53146,1070900001.0
2007-02-01 14:15:00,1.53146,1.53316,1.53115,1.53245,1997700002.0
2007-02-01 14:20:00,1.53242,1.53307,1.53197,1.53284,1852100005.0
2007-02-01 14:25:00,1.53301,1.53358,1.53273,1.53358,1674200001.0
2007-02-01 14:30:00,1.53348,1.53393,1.53317,1.53381,168300000.0
2007-02-01 14:35:00,1.53396,1.53396,1.53233,1.53293,229900000.0
2007-02-01 14:40:00,1.53288,1.5331,1.53239,1.53291,198500000.0
2007-02-01 14:45:00,1.5328,1.53297,1.53261,1.53273,177700001.0
2007-02-01 14:50:00,1.53262,1.53298,1.53191,1.53198,190700000.0
2007-02-01 14:55:00,1.5324,1.53305,1.53177,1.5318,225800000.0
2007-02-01 15:00:00,1.53186,1.53245,1.53181,1.53236,210800000.0
2007-02-01 15:05:00,1.53228,1.53322,1.53204,1.53315,220200000.0
2007-02-01 15:10:00,1.53306,1.53319,1.53225,1.53296,186200000.0
2007-02-01 15:15:00,1.53291,1.53291,1.53219,1.5326,181500000.0
2007-02-01 15:20:00,1.53263,1.53335,1.53263,1.53332,195600000.0
2007-02-01 15:25:00,1.53329,1.53371,1.5327,1.5327,174300000.0
2007-02-01 15:30:00,1.53304,1.5334,1.53266,1.53311,195600000.0
2007-02-01 15:35:00,1.53315,1.53333,1.53184,1.53187,197400000.0
2007-02-01 15:40:00,1.53212,1.53242,1.53159,1.53201,183900001.0
2007-02-01 15:45:00,1.53198,1.53231,1.53147,1.5323,216300000.0
2007-02-01 15:50:00,1.53236,1.5325,1.53164,1.53171,202000000.0
2007-02-01 15:55:00,1.5317,1.53284,1.53138,1.53274,205000001.0
2007-02-01 16:00:00,1.53275,1.53275,1.53161,1.53219,188100002.0
2007-02-01 16:05:00,1.53268,1.53289,1.53214,1.53223,225500000.0
2007-02-01 16:10:00,1.53236,1.53281,1.53205,1.53281,191800000.0
2007-02-01 16:15:00,1.53261,1.53289,1.53154,1.53183,197100002.0
2007-02-01 16:20:00,1.53186,1.53232,1.53166,1.53219,182300000.0
2007-02-01 16:25:00,1.53237,1.53237,1.53167,1.53178,198400000.0
2007-02-01 16:30:00,1.5317,1.53194,1.53092,1.53123,252600000.0
2007-02-01 16:35:00,1.53143,1.53233,1.53123,1.53224,190000001.0
2007-02-01 16:40:00,1.53188,1.53203,1.531,1.5319,190100000.0
2007-02-01 16:45:00,1.53169,1.53215,1.53155,1.53181,199300000.0
2007-02-01 16:50:00,1.53189,1.53227,1.53133,1.53223,231000002.0
2007-02-01 16:55:00,1.5324,1.53301,1.53149,1.53174,183200000.0
2007-02-01 17:00:00,1.53118,1.53444,1.53118,1.53235,218200000.0
2007-02-01 17:05:00,1.53215,1.53234,1.52883,1.52929,168400000.0
2007-02-01 17:10:00,1.52925,1.53077,1.52925,1.53039,185400001.0
2007-02-01 17:15:00,1.53061,1.53061,1.52941,1.52968,210100000.0
2007-02-01 17:20:00,1.52974,1.53164,1.52945,1.53157,176600001.0
2007-02-01 17:25:00,1.53161,1.53229,1.53097,1.5321,216900001.0
2007-02-01 17:30:00,1.53221,1.5323,1.5317,1.53228,191800000.0
2007-02-01 17:35:00,1.53231,1.53231,1.53114,1.53183,222800000.0
2007-02-01 17:40:00,1.53158,1.53317,1.53133,1.53278,207600000.0
2007-02-01 17:45:00,1.53277,1.53305,1.53202,1.53254,236300002.0
2007-02-01 17:50:00,1.53256,1.53256,1.53116,1.5318,171700000.0
2007-02-01 17:55:00,1.53181,1.53223,1.53102,1.53205,206200000.0
2007-02-01 18:00:00,1.53246,1.5325,1.53164,1.53216,217900000.0
2007-02-01 18:05:00,1.53213,1.53264,1.53193,1.53231,258300002.0
2007-02-01 18:10:00,1.53222,1.53222,1.53069,1.53138,165700000.0
2007-02-01 18:15:00,1.53129,1.53177,1.53093,1.53148,197600000.0
2007-02-01 18:20:00,1.53153,1.53193,1.53134,1.53153,198700001.0
2007-02-01 18:25:00,1.53179,1.53194,1.53101,1.53119,195300001.0
2007-02-01 18:30:00,1.53127,1.53134,1.53081,1.53133,163000000.0
2007-02-01 18:35:00,1.53143,1.53205,1.53106,1.53152,162500000.0
2007-02-01 18:40:00,1.5314,1.53159,1.53069,1.53073,164000000.0
2007-02-01 18:45:00,1.5309,1.53096,1.53015,1.5305,168600000.0
2007-02-01 18:50:00,1.53082,1.53089,1.52996,1.53059,233500001.0
2007-02-01 18:55:00,1.53034,1.53077,1.52987,1.5304,188100000.0
2007-02-01 19:00:00,1.53055,1.53055,1.52946,1.52992,231800002.0
2007-02-01 19:05:00,1.53003,1.53039,1.52977,1.53013,197700000.0
2007-02-01 19:10:00,1.53027,1.5306,1.52981,1.5306,185100001.0
2007-02-01 19:15:00,1.53058,1.53058,1.52983,1.53035,198400001.0
2007-02-01 19:20:00,1.53039,1.5312,1.53024,1.53114,184400000.0
2007-02-01 19:25:00,1.53118,1.53139,1.53084,1.53106,206900001.0
2007-02-01 19:30:00,1.53106,1.53133,1.53081,1.53096,220200000.0
2007-02-01 19:35:00,1.53107,1.53127,1.53039,1.53066,190700000.0
2007-02-01 19:40:00,1.53061,1.53111,1.5304,1.53097,202100001.0
2007-02-01 19:45:00,1.53089,1.53123,1.53054,1.53099,181200000.0
2007-02-01 19:50:00,1.53142,1.53261,1.53131,1.53204,176600000.0
2007-02-01 19:55:00,1.53202,1.53255,1.53188,1.53219,170600000.0
2007-02-01 20:00:00,1.53205,1.53316,1.53169,1.53294,225800000.0
2007-02-01 20:05:00,1.53298,1.53443,1.53298,1.5343,180700000.0
2007-02-01 20:10:00,1.5341,1.53496,1.53384,1.53461,211400001.0
2007-02-01 20:15:00,1.53459,1.53632,1.53407,1.53599,232300000.0
2007-02-01 20:20:00,1.53565,1.53565,1.53506,1.53534,208200000.0
2007-02-01 20:25:00,1.5357,1.53588,1.53517,1.53567,212200000.0
2007-02-01 20:30:00,1.53549,1.53549,1.53458,1.53495,182400000.0
2007-02-01 20:35:00,1.53483,1.53547,1.53459,1.53516,214900002.0
2007-02-01 20:40:00,1.53521,1.53616,1.53521,1.53598,214200001.0
2007-02-01 20:45:00,1.53577,1.53596,1.5354,1.53584,238200001.0
2007-02-01 20:50:00,1.5358,1.53633,1.53575,1.5361,204200000.0
2007-02-01 20:55:00,1.5361,1.53626,1.53558,1.53571,166600000.0
2007-02-01 21:00:00,1.53555,1.53587,1.53514,1.5356,173500000.0
2007-02-01 21:05:00,1.5355,1.53586,1.535,1.53538,145800000.0
2007-02-01 21:10:00,1.5354,1.53557,1.53498,1.5352,197600000.0
2007-02-01 21:15:00,1.53538,1.53576,1.53505,1.5352,211300000.0
2007-02-01 21:20:00,1.53522,1.53583,1.535,1.53521,271200002.0
2007-02-01 21:25:00,1.53531,1.53571,1.53506,1.53558,197100000.0
2007-02-01 21:30:00,1.53567,1.53582,1.5354,1.53547,152600001.0
2007-02-01 21:35:00,1.53539,1.53578,1.5351,1.53546,164500000.0
2007-02-01 21:40:00,1.53527,1.53543,1.53457,1.53468,177700000.0
2007-02-01 21:45:00,1.53461,1.53478,1.53415,1.53432,175200001.0
2007-02-01 21:50:00,1.53442,1.53458,1.53413,1.53446,251200001.0
2007-02-01 21:55:00,1.53437,1.53477,1.53395,1.53418,228500000.0
2007-02-01 22:00:00,1.53429,1.53501,1.53429,1.53475,188700000.0
2007-02-01 22:05:00,1.53485,1.53518,1.53443,1.53475,214600000.0
2007-02-01 22:10:00,1.53496,1.53547,1.5347,1.53503,207100000.0
2007-02-01 22:15:00,1.53516,1.53534,1.53492,1.53497,165300000.0
2007-02-01 22:20:00,1.53496,1.53523,1.53454,1.53523,206200000.0
2007-02-01 22:25:00,1.53511,1.53547,1.53493,1.53543,194100000.0
2007-02-01 22:30:00,1.53536,1.53559,1.53485,1.53507,187300000.0
2007-02-01 22:35:00,1.53518,1.5352,1.53453,1.53496,204800001.0
2007-02-01 22:40:00,1.535,1.5351,1.53429,1.53459,237500000.0
2007-02-01 22:45:00,1.53454,1.53462,1.53418,1.53441,173600000.0
2007-02-01 22:50:00,1.53451,1.53474,1.5338,1.53429,160300000.0
2007-02-01 22:55:00,1.53456,1.53456,1.53406,1.53423,174200000.0
2007-02-01 23:00:00,1.53418,1.53445,1.53367,1.53399,197000001.0
2007-02-01 23:05:00,1.53402,1.53431,1.53362,1.534,227200000.0
2007-02-01 23:10:00,1.53388,1.53434,1.53338,1.53412,227100000.0
2007-02-01 23:15:00,1.53431,1.53451,1.5334,1.534,240800002.0
2007-02-01 23:20:00,1.53443,1.53476,1.53377,1.53436,200100000.0
2007-02-01 23:25:00,1.53461,1.53494,1.5344,1.53466,196500000.0
2007-02-01 23:30:00,1.53454,1.53481,1.53433,1.53457,246700001.0
2007-02-01 23:35:00,1.53481,1.53481,1.53424,1.53439,187700002.0
2007-02-01 23:40:00,1.53462,1.53462,1.53374,1.53438,216100000.0
2007-02-01 23:45:00,1.53439,1.53467,1.5339,1.53427,194700000.0
2007-02-01 23:50:00,1.53439,1.53465,1.53384,1.53384,200000000.0
2007-02-01 23:55:00,1.53456,1.53475,1.53389,1.53389,213300001.0
2007-02-02 00:00:00,1.53399,1.53433,1.53371,1.53428,232900000.0
2007-02-02 00:05:00,1.53436,1.53444,1.53369,1.53393,194800001.0
2007-02-02 00:10:00,1.53404,1.53405,1.5336,1.53385,203300001.0
2007-02-02 00:15:00,1.53393,1.53421,1.5336,1.534,156100000.0
2007-02-02 00:20:00,1.53412,1.53432,1.53364,1.53432,206400001.0
2007-02-02 00:25:00,1.53422,1.53488,1.53422,1.53451,247800000.0
2007-02-02 00:30:00,1.53419,1.53469,1.53419,1.53437,164100000.0
2007-02-02 00:35:00,1.5345,1.5345,1.53393,1.53404,181200000.0
2007-02-02 00:40:00,1.53407,1.53431,1.53328,1.53405,167600000.0
2007-02-02 00:45:00,1.53418,1.53429,1.5338,1.53408,200800002.0
2007-02-02 00:50:00,1.53413,1.53431,1.53365,1.53391,154800000.0
2007-02-02 00:55:00,1.53401,1.53438,1.53354,1.53438,174500000.0
2007-02-02 01:00:00,1.53434,1.53441,1.5339,1.53416,203600000.0
2007-02-02 01:05:00,1.53415,1.53469,1.53404,1.53469,190200000.0
2007-02-02 01:10:00,1.53465,1.53525,1.53428,1.5349,189200001.0
2007-02-02 01:15:00,1.53507,1.53537,1.53484,1.535,177600000.0
2007-02-02 01:20:00,1.53521,1.5355,1.53476,1.53515,211700000.0
2007-02-02 01:25:00,1.53509,1.53544,1.5348,1.53508,178800000.0
2007-02-02 01:30:00,1.53513,1.53513,1.53417,1.53462,204500001.0
2007-02-02 01:35:00,1.53446,1.53506,1.53427,1.53491,170600000.0
2007-02-02 01:40:00,1.53494,1.53504,1.53443,1.5347,179100000.0
2007-02-02 01:45:00,1.53492,1.53507,1.53431,1.53476,202200000.0
2007-02-02 01:50:00,1.53467,1.5349,1.53432,1.53459,187800000.0
2007-02-02 01:55:00,1.53455,1.53466,1.53421,1.53459,184400000.0
2007-02-02 02:00:00,1.53453,1.53519,1.53453,1.53493,388400001.0
2007-02-02 02:05:00,1.53494,1.53531,1.5348,1.535,556200000.0
2007-02-02 02:10:00,1.53467,1.53507,1.53437,1.53461,430000000.0
2007-02-02 02:15:00,1.53433,1.53503,1.53409,1.53443,603000002.0
2007-02-02 02:20:00,1.53456,1.53483,1.53435,1.53468,231300000.0
2007-02-02 02:25:00,1.53458,1.53493,1.53422,1.53445,375200001.0
2007-02-02 02:30:00,1.53462,1.53474,1.5342,1.53471,417900001.0
2007-02-02 02:35:00,1.53479,1.53497,1.53448,1.5346,367800000.0
2007-02-02 02:40:00,1.53478,1.53499,1.53461,1.53497,220900001.0
2007-02-02 02:45:00,1.53446,1.53538,1.53443,1.53462,591300000.0
2007-02-02 02:50:00,1.53482,1.53545,1.53451,1.53513,294300001.0
2007-02-02 02:55:00,1.53512,1.53526,1.53486,1.53499,286800000.0
2007-02-02 03:00:00,1.53509,1.53526,1.53455,1.53455,289900000.0
2007-02-02 03:05:00,1.53459,1.53507,1.53437,1.53507,320900000.0
2007-02-02 03:10:00,1.53454,1.53546,1.53447,1.53512,213500001.0
2007-02-02 03:15:00,1.53488,1.5354,1.53468,1.53515,168200000.0
2007-02-02 03:20:00,1.53455,1.53511,1.53455,1.53476,291100002.0
2007-02-02 03:25:00,1.53515,1.53515,1.53458,1.53475,376800001.0
2007-02-02 03:30:00,1.53481,1.53577,1.5348,1.5353,195500000.0
2007-02-02 03:35:00,1.53536,1.53588,1.53522,1.53529,243400001.0
2007-02-02 03:40:00,1.5352,1.53579,1.53512,1.5356,302700000.0
2007-02-02 03:45:00,1.53557,1.53599,1.53525,1.53525,186900000.0
2007-02-02 03:50:00,1.53546,1.53547,1.53471,1.53496,296500000.0
2007-02-02 03:55:00,1.53523,1.53527,1.53435,1.53498,630400002.0
2007-02-02 04:00:00,1.53492,1.53526,1.53459,1.53469,559100003.0
2007-02-02 04:05:00,1.53452,1.53519,1.53444,1.53485,534700002.0
2007-02-02 04:10:00,1.53469,1.53486,1.5343,1.53451,413900002.0
2007-02-02 04:15:00,1.53453,1.53481,1.53449,1.53468,429700002.0
2007-02-02 04:20:00,1.53437,1.53489,1.53427,1.53476,478000002.0
2007-02-02 04:25:00,1.53454,1.53513,1.53439,1.53484,484900003.0
2007-02-02 04:30:00,1.53469,1.53515,1.53454,1.53483,239000000.0
2007-02-02 04:35:00,1.53467,1.53509,1.53419,1.53452,471200000.0
2007-02-02 04:40:00,1.5344,1.53483,1.5341,1.53459,244500002.0
2007-02-02 04:45:00,1.53451,1.53452,1.53383,1.53411,300800002.0
2007-02-02 04:50:00,1.5345,1.53479,1.53402,1.53422,237300001.0
2007-02-02 04:55:00,1.53451,1.53515,1.53414,1.5342,312100001.0
2007-02-02 05:00:00,1.5347,1.53479,1.53399,1.53419,495500002.0
2007-02-02 05:05:00,1.53414,1.53414,1.53348,1.53353,1122500003.0
2007-02-02 05:10:00,1.53358,1.5338,1.5332,1.5332,790300002.0
2007-02-02 05:15:00,1.53326,1.53364,1.53294,1.53308,941300003.0
2007-02-02 05:20:00,1.53315,1.53388,1.53306,1.53362,1081200002.0
2007-02-02 05:25:00,1.53369,1.53394,1.53325,1.53344,985100000.0
2007-02-02 05:30:00,1.53346,1.53373,1.53329,1.53335,867000002.0
2007-02-02 05:35:00,1.53352,1.53373,1.53331,1.53362,760700000.0
2007-02-02 05:40:00,1.53322,1.53387,1.53314,1.53366,737000002.0
2007-02-02 05:45:00,1.53368,1.53396,1.5334,1.53341,1016600003.0
2007-02-02 05:50:00,1.53341,1.53381,1.53341,1.53367,1007000007.0
2007-02-02 05:55:00,1.53354,1.53383,1.53348,1.53365,758500000.0
2007-02-02 06:00:00,1.53366,1.53385,1.53346,1.53369,846700000.0
2007-02-02 06:05:00,1.53365,1.53395,1.53358,1.53375,1905600006.0
2007-02-02 06:10:00,1.53383,1.534,1.53351,1.53372,1865800002.0
2007-02-02 06:15:00,1.5337,1.53391,1.53354,1.53378,940000001.0
2007-02-02 06:20:00,1.53369,1.53401,1.53353,1.53375,1432800003.0
2007-02-02 06:25:00,1.53373,1.53394,1.53367,1.53374,1316800001.0
2007-02-02 06:30:00,1.53369,1.53436,1.53361,1.53433,1045800003.0
2007-02-02 06:35:00,1.53417,1.53448,1.53406,1.53426,607300000.0
2007-02-02 06:40:00,1.53418,1.53436,1.53406,1.53415,1186600002.0
2007-02-02 06:45:00,1.53427,1.53461,1.53425,1.53438,969700000.0
2007-02-02 06:50:00,1.53446,1.53475,1.53406,1.53447,994700002.0
2007-02-02 06:55:00,1.53447,1.53477,1.53437,1.53447,1042500003.0
2007-02-02 07:00:00,1.53457,1.53476,1.53442,1.53455,1278100005.0
2007-02-02 07:05:00,1.53462,1.5348,1.5343,1.53445,1099700005.0
2007-02-02 07:10:00,1.53476,1.53513,1.53475,1.53489,1906200004.0
2007-02-02 07:15:00,1.53507,1.53527,1.53457,1.5349,1467800001.0
2007-02-02 07:20:00,1.53494,1.53499,1.53453,1.5346,1808200003.0
2007-02-02 07:25:00,1.53473,1.53485,1.5345,1.5345,1175400002.0
2007-02-02 07:30:00,1.53455,1.53483,1.53435,1.53452,1927400004.0
2007-02-02 07:35:00,1.53451,1.53482,1.53432,1.53438,1207000002.0
2007-02-02 07:40:00,1.53432,1.5346,1.53413,1.5342,1777800004.0
2007-02-02 07:45:00,1.53411,1.53459,1.53389,1.53449,2857900002.0
2007-02-02 07:50:00,1.53442,1.53465,1.53417,1.53427,2514300004.0
2007-02-02 07:55:00,1.53423,1.53449,1.53404,1.53427,2876400005.0
2007-02-02 08:00:00,1.53434,1.5347,1.53414,1.53464,2115400005.0
2007-02-02 08:05:00,1.53479,1.53489,1.5343,1.53452,2396000006.0
2007-02-02 08:10:00,1.53443,1.53457,1.53412,1.53412,1639300004.0
2007-02-02 08:15:00,1.53405,1.53473,1.53403,1.53473,1462900006.0
2007-02-02 08:20:00,1.53476,1.53486,1.53416,1.53416,1840700006.0
2007-02-02 08:25:00,1.53438,1.53457,1.53396,1.53412,2152500003.0
2007-02-02 08:30:00,1.53415,1.53469,1.53407,1.53439,1802900004.0
2007-02-02 08:35:00,1.53442,1.53488,1.53431,1.53441,2171400005.0
2007-02-02 08:40:00,1.53435,1.53488,1.53435,1.53463,2107400004.0
2007-02-02 08:45:00,1.53478,1.53503,1.5344,1.53455,2737200004.0
2007-02-02 08:50:00,1.53463,1.53492,1.53436,1.53447,2743000004.0
2007-02-02 08:55:00,1.53436,1.53454,1.53387,1.53428,2587300012.0
2007-02-02 09:00:00,1.53424,1.53434,1.53358,1.534,2923700006.0
2007-02-02 09:05:00,1.53395,1.53445,1.53389,1.5344,1999800002.0
2007-02-02 09:10:00,1.53431,1.53476,1.53418,1.53453,2244900005.0
2007-02-02 09:15:00,1.53463,1.53473,1.53391,1.53401,2214800002.0
2007-02-02 09:20:00,1.53399,1.53432,1.5338,1.53403,1654900003.0
2007-02-02 09:25:00,1.53414,1.53504,1.5341,1.53499,2387500006.0
2007-02-02 09:30:00,1.53479,1.53516,1.53412,1.53479,2234700005.0
2007-02-02 09:35:00,1.53482,1.53621,1.53474,1.53601,1961000010.0
2007-02-02 09:40:00,1.53593,1.53605,1.53512,1.53583,2103600001.0
2007-02-02 09:45:00,1.53609,1.53752,1.53607,1.53739,2121800003.0
2007-02-02 09:50:00,1.53718,1.53718,1.53617,1.53646,2247400003.0
2007-02-02 09:55:00,1.53646,1.53691,1.53627,1.53665,2792900006.0
2007-02-02 10:00:00,1.53674,1.53691,1.5362,1.53656,2281800004.0
2007-02-02 10:05:00,1.53624,1.53684,1.53624,1.53659,2393700005.0
2007-02-02 10:10:00,1.53657,1.53692,1.53621,1.53628,2193700005.0
2007-02-02 10:15:00,1.53633,1.53677,1.53595,1.53657,1841500007.0
2007-02-02 10:20:00,1.53658,1.53708,1.53638,1.53707,2290000010.0
2007-02-02 10:25:00,1.53713,1.53751,1.53669,1.53725,2448200003.0
2007-02-02 10:30:00,1.53729,1.53872,1.53677,1.53824,2703900007.0
2007-02-02 10:35:00,1.53856,1.53905,1.53822,1.53852,2280700002.0
2007-02-02 10:40:00,1.53846,1.53857,1.53754,1.53771,2377800007.0
2007-02-02 10:45:00,1.53767,1.53786,1.53722,1.53776,2073700005.0
2007-02-02 10:50:00,1.53774,1.53837,1.53744,1.53819,2123100002.0
2007-02-02 10:55:00,1.53819,1.53835,1.53733,1.53775,2548200007.0
2007-02-02 11:00:00,1.53792,1.53851,1.53767,1.53812,2453200006.0
2007-02-02 11:05:00,1.53813,1.53893,1.53785,1.53837,2072300001.0
2007-02-02 11:10:00,1.53857,1.53862,1.53809,1.53827,2435600005.0
2007-02-02 11:15:00,1.53851,1.53853,1.53808,1.53828,2090000003.0
2007-02-02 11:20:00,1.53822,1.5386,1.53807,1.53818,2568900009.0
2007-02-02 11:25:00,1.53823,1.53837,1.5379,1.53812,2394500004.0
2007-02-02 11:30:00,1.5381,1.53846,1.53783,1.53823,2599100006.0
2007-02-02 11:35:00,1.53823,1.53833,1.53763,1.53763,2763800011.0
2007-02-02 11:40:00,1.53766,1.53818,1.53728,1.53797,3136600009.0
2007-02-02 11:45:00,1.53816,1.53909,1.53816,1.53889,2590500006.0
2007-02-02 11:50:00,1.53894,1.53911,1.53844,1.5389,1318900006.0
2007-02-02 11:55:00,1.53895,1.53903,1.53845,1.53857,2377800004.0
2007-02-02 12:00:00,1.53864,1.53881,1.53823,1.53866,2230500004.0
2007-02-02 12:05:00,1.5386,1.53865,1.53809,1.53839,2017900006.0
2007-02-02 12:10:00,1.53843,1.53904,1.53838,1.53858,1944800005.0
2007-02-02 12:15:00,1.53862,1.53875,1.53795,1.53824,1709400003.0
2007-02-02 12:20:00,1.53817,1.53853,1.53803,1.53812,2099800005.0
2007-02-02 12:25:00,1.53834,1.53863,1.53811,1.53838,2568800006.0
2007-02-02 12:30:00,1.53842,1.5391,1.53819,1.53865,2432200004.0
2007-02-02 12:35:00,1.53869,1.539,1.53851,1.53872,2873700008.0
2007-02-02 12:40:00,1.53858,1.5391,1.53857,1.53908,2082400009.0
2007-02-02 12:45:00,1.53921,1.53941,1.53879,1.5394,2246200006.0
2007-02-02 12:50:00,1.5395,1.53974,1.53899,1.5394,1940500004.0
2007-02-02 12:55:00,1.53943,1.53973,1.53876,1.53876,2429200003.0
2007-02-02 13:00:00,1.53878,1.53964,1.53878,1.53926,1619400000.0
2007-02-02 13:05:00,1.5391,1.53938,1.53879,1.53891,1403300006.0
2007-02-02 13:10:00,1.53899,1.53923,1.53872,1.5392,1555200002.0
2007-02-02 13:15:00,1.53917,1.53935,1.53861,1.53878,1363300002.0
2007-02-02 13:20:00,1.53867,1.5391,1.5385,1.53902,1101000001.0
2007-02-02 13:25:00,1.53911,1.53954,1.53878,1.53932,1831600007.0
2007-02-02 13:30:00,1.53933,1.53977,1.53901,1.53955,1896600003.0
2007-02-02 13:35:00,1.53939,1.53939,1.53857,1.53892,1904900004.0
2007-02-02 13:40:00,1.5388,1.53923,1.53871,1.53906,1346100005.0
2007-02-02 13:45:00,1.53906,1.53924,1.53854,1.53892,1912600006.0
2007-02-02 13:50:00,1.53887,1.53939,1.53872,1.53918,1860800002.0
2007-02-02 13:55:00,1.5391,1.53935,1.5388,1.53915,1742100003.0
2007-02-02 14:00:00,1.53898,1.53937,1.53885,1.53911,1896900006.0
2007-02-02 14:05:00,1.53921,1.53988,1.53899,1.53979,1619300002.0
2007-02-02 14:10:00,1.53988,1.54005,1.53931,1.53994,991400000.0
2007-02-02 14:15:00,1.53999,1.54006,1.53943,1.53966,2083700005.0
2007-02-02 14:20:00,1.53968,1.53998,1.53936,1.53948,1907600004.0
2007-02-02 14:25:00,1.53954,1.54035,1.53954,1.54017,1753200003.0
2007-02-02 14:30:00,1.54019,1.54086,1.53987,1.54058,212300000.0
2007-02-02 14:35:00,1.54064,1.54099,1.54025,1.54078,202400000.0
2007-02-02 14:40:00,1.54074,1.54101,1.5402,1.5406,215800000.0
2007-02-02 14:45:00,1.54051,1.54057,1.54003,1.54005,210600000.0
2007-02-02 14:50:00,1.53993,1.54021,1.53951,1.53962,166700000.0
2007-02-02 14:55:00,1.53995,1.54003,1.53937,1.53946,188200000.0
2007-02-02 15:00:00,1.53949,1.54031,1.5391,1.54006,202300001.0
2007-02-02 15:05:00,1.53995,1.54044,1.53976,1.54021,194200000.0
2007-02-02 15:10:00,1.5401,1.54074,1.53983,1.54064,175400000.0
2007-02-02 15:15:00,1.54091,1.5412,1.54052,1.54108,187400000.0
2007-02-02 15:20:00,1.54133,1.54159,1.54058,1.541,171800000.0
2007-02-02 15:25:00,1.5409,1.54289,1.54058,1.54133,157600001.0
2007-02-02 15:30:00,1.54206,1.54409,1.54088,1.54246,198400003.0
2007-02-02 15:35:00,1.54223,1.54396,1.54206,1.54246,227000000.0
2007-02-02 15:40:00,1.54281,1.54377,1.54199,1.54331,176000000.0
2007-02-02 15:45:00,1.54296,1.54461,1.54263,1.54357,231300000.0
2007-02-02 15:50:00,1.54349,1.54422,1.54274,1.54309,177600000.0
2007-02-02 15:55:00,1.54327,1.54368,1.542,1.54207,171500000.0
2007-02-02 16:00:00,1.54184,1.54184,1.53887,1.53938,164900000.0
2007-02-02 16:05:00,1.53977,1.54013,1.53876,1.5392,170600000.0
2007-02-02 16:10:00,1.53889,1.53913,1.53712,1.53776,175000000.0
2007-02-02 16:15:00,1.53742,1.53804,1.53671,1.5373,169100000.0
2007-02-02 16:20:00,1.53731,1.53816,1.5364,1.53816,211600000.0
2007-02-02 16:25:00,1.53826,1.54081,1.53771,1.53964,174700000.0
2007-02-02 16:30:00,1.5393,1.5397,1.5383,1.53859,246800001.0
2007-02-02 16:35:00,1.53858,1.53939,1.53831,1.53921,192000002.0
2007-02-02 16:40:00,1.53897,1.53901,1.53798,1.53853,202600000.0
2007-02-02 16:45:00,1.53837,1.53911,1.53805,1.53911,218300000.0
2007-02-02 16:50:00,1.5389,1.5389,1.53751,1.53766,228900000.0
2007-02-02 16:55:00,1.53787,1.5382,1.53714,1.53747,177900001.0
2007-02-02 17:00:00,1.53694,1.53778,1.53604,1.53625,232100000.0
2007-02-02 17:05:00,1.53615,1.53684,1.53577,1.53601,166900000.0
2007-02-02 17:10:00,1.53599,1.53656,1.53466,1.53466,182000000.0
2007-02-02 17:15:00,1.53496,1.53515,1.53351,1.53443,190100000.0
2007-02-02 17:20:00,1.53436,1.53456,1.53373,1.53422,209200000.0
2007-02-02 17:25:00,1.53416,1.53511,1.53405,1.53511,190200000.0
2007-02-02 17:30:00,1.53532,1.5361,1.5346,1.536,189600000.0
2007-02-02 17:35:00,1.53586,1.53603,1.53524,1.53582,191800001.0
2007-02-02 17:40:00,1.53558,1.53593,1.53467,1.53531,228100000.0
2007-02-02 17:45:00,1.53508,1.53535,1.53482,1.53521,200900000.0
2007-02-02 17:50:00,1.53518,1.53535,1.53441,1.53478,174800000.0
2007-02-02 17:55:00,1.53477,1.5356,1.53463,1.53542,223100000.0
2007-02-02 18:00:00,1.53563,1.53563,1.53493,1.53497,239500000.0
2007-02-02 18:05:00,1.53511,1.53551,1.53481,1.53521,239800000.0
2007-02-02 18:10:00,1.53505,1.53554,1.53464,1.53526,185200001.0
2007-02-02 18:15:00,1.53515,1.53565,1.53515,1.5355,215000001.0
2007-02-02 18:20:00,1.53559,1.53571,1.53463,1.53466,212600001.0
2007-02-02 18:25:00,1.53488,1.53503,1.53448,1.53486,195000000.0
2007-02-02 18:30:00,1.53511,1.53556,1.53487,1.53544,208000000.0
2007-02-02 18:35:00,1.53532,1.5355,1.53486,1.53531,157200000.0
2007-02-02 18:40:00,1.53531,1.53573,1.53464,1.53467,204800001.0
2007-02-02 18:45:00,1.53481,1.53485,1.53394,1.53405,155900000.0
2007-02-02 18:50:00,1.53411,1.53424,1.53318,1.53388,162500000.0
2007-02-02 18:55:00,1.53377,1.53409,1.53329,1.53385,151100000.0
2007-02-02 19:00:00,1.53389,1.53413,1.53364,1.53383,172300001.0
2007-02-02 19:05:00,1.53402,1.53484,1.53394,1.53457,200100000.0
2007-02-02 19:10:00,1.53472,1.53492,1.5341,1.53444,188600000.0
2007-02-02 19:15:00,1.53417,1.53469,1.53388,1.53446,172300000.0
2007-02-02 19:20:00,1.53445,1.53476,1.53415,1.53465,211400000.0
2007-02-02 19:25:00,1.53464,1.53464,1.53384,1.53435,184200001.0
2007-02-02 19:30:00,1.53447,1.53479,1.53438,1.53467,219500001.0
2007-02-02 19:35:00,1.53475,1.53522,1.53449,1.53516,181000001.0
2007-02-02 19:40:00,1.53512,1.53527,1.53444,1.53507,283200002.0
2007-02-02 19:45:00,1.53481,1.53495,1.53432,1.5348,211700000.0
2007-02-02 19:50:00,1.53501,1.53501,1.53443,1.53457,193400000.0
2007-02-02 19:55:00,1.53457,1.53468,1.53392,1.53417,143800000.0
2007-02-02 20:00:00,1.53422,1.53489,1.53393,1.53417,266900002.0
2007-02-02 20:05:00,1.53413,1.53438,1.53394,1.53438,209600000.0
2007-02-02 20:10:00,1.53409,1.53491,1.53409,1.53467,185000000.0
2007-02-02 20:15:00,1.53468,1.53468,1.53421,1.53461,181500001.0
2007-02-02 20:20:00,1.53473,1.53473,1.53401,1.53416,172100000.0
2007-02-02 20:25:00,1.53442,1.53455,1.53396,1.53445,181600000.0
2007-02-02 20:30:00,1.53452,1.53464,1.53406,1.53447,222100000.0
2007-02-02 20:35:00,1.53437,1.53465,1.53402,1.53434,197200000.0
2007-02-02 20:40:00,1.53428,1.53459,1.534,1.53447,197700000.0
2007-02-02 20:45:00,1.53428,1.53491,1.53428,1.53458,189000000.0
2007-02-02 20:50:00,1.53452,1.53543,1.53447,1.53532,192100000.0
2007-02-02 20:55:00,1.53527,1.53556,1.53502,1.53522,212000001.0
2007-02-02 21:00:00,1.53525,1.53552,1.53491,1.53517,157700000.0
2007-02-02 21:05:00,1.53485,1.53515,1.53454,1.53475,217900001.0
2007-02-02 21:10:00,1.53488,1.53545,1.53462,1.53524,224800000.0
2007-02-02 21:15:00,1.53522,1.53555,1.53473,1.53505,193000001.0
2007-02-02 21:20:00,1.53514,1.5353,1.5345,1.53471,189900000.0
2007-02-02 21:25:00,1.53481,1.53513,1.53453,1.53498,216400000.0
2007-02-02 21:30:00,1.53497,1.53539,1.53481,1.53534,172400001.0
2007-02-02 21:35:00,1.5353,1.53559,1.53497,1.53549,153800001.0
2007-02-02 21:40:00,1.53552,1.5364,1.53552,1.53625,153200001.0
2007-02-02 21:45:00,1.5362,1.53647,1.53609,1.53623,196300000.0
2007-02-02 21:50:00,1.53635,1.53672,1.53598,1.53672,227000000.0
2007-02-02 21:55:00,1.5367,1.53737,1.53658,1.53698,256600002.0
2007-02-02 22:00:00,1.53712,1.53721,1.53619,1.53647,191600000.0
2007-02-02 22:05:00,1.53665,1.53665,1.53587,1.53626,168100000.0
2007-02-02 22:10:00,1.53636,1.53682,1.53619,1.53651,208700001.0
2007-02-02 22:15:00,1.53661,1.53676,1.53641,1.53653,190000000.0
2007-02-02 22:20:00,1.53648,1.53682,1.53623,1.53658,210300000.0
2007-02-02 22:25:00,1.53648,1.53694,1.53625,1.53678,223100001.0
2007-02-02 22:30:00,1.53672,1.537,1.53604,1.53665,214000000.0
2007-02-02 22:35:00,1.53681,1.53779,1.53656,1.53743,210600001.0
2007-02-02 22:40:00,1.53757,1.53772,1.53702,1.53728,166900000.0
2007-02-02 22:45:00,1.5361,1.53736,1.5361,1.5372,134000000.0
2007-02-02 22:50:00,1.53717,1.53732,1.53671,1.53697,174100000.0
2007-02-02 22:55:00,1.53716,1.53716,1.53624,1.5366,205300001.0
2007-02-02 23:00:00,1.53633,1.53649,1.53588,1.53642,206100001.0
2007-02-02 23:05:00,1.5364,1.5365,1.53568,1.53583,181200001.0
2007-02-02 23:10:00,1.53574,1.53607,1.53529,1.53596,210900000.0
2007-02-02 23:15:00,1.53602,1.53647,1.53571,1.5361,262000002.0
2007-02-02 23:20:00,1.5362,1.53623,1.53568,1.53571,185800000.0
2007-02-02 23:25:00,1.53575,1.53614,1.53554,1.53579,203400000.0
2007-02-02 23:30:00,1.53557,1.5363,1.53557,1.53618,177800002.0
2007-02-02 23:35:00,1.53627,1.53627,1.53595,1.53603,178600000.0
2007-02-02 23:40:00,1.53629,1.53646,1.53563,1.53604,225600000.0
2007-02-02 23:45:00,1.53605,1.53639,1.53575,1.53605,193300000.0
2007-02-02 23:50:00,1.53609,1.53615,1.53455,1.53455,196900000.0
2007-02-02 23:55:00,1.53496,1.53516,1.53441,1.53441,175100000.0
2007-02-05 00:00:00,1.53407,1.53432,1.53366,1.53404,180600000.0
2007-02-05 00:05:00,1.53392,1.5342,1.53321,1.5333,144600000.0
2007-02-05 00:10:00,1.53343,1.53398,1.53328,1.53398,167200000.0
2007-02-05 00:15:00,1.53378,1.53415,1.53377,1.5341,194100000.0
2007-02-05 00:20:00,1.53402,1.53406,1.53333,1.53406,152600000.0
2007-02-05 00:25:00,1.53395,1.53466,1.53382,1.53433,237100000.0
2007-02-05 00:30:00,1.53411,1.53457,1.53404,1.53434,198700001.0
2007-02-05 00:35:00,1.53497,1.53497,1.53441,1.5346,195500001.0
2007-02-05 00:40:00,1.53467,1.53467,1.53396,1.53443,142900001.0
2007-02-05 00:45:00,1.53442,1.53442,1.534,1.53425,185000000.0
2007-02-05 00:50:00,1.53418,1.53441,1.53393,1.5344,156600000.0
2007-02-05 00:55:00,1.53449,1.53449,1.53376,1.53398,170700000.0
2007-02-05 01:00:00,1.53409,1.53458,1.53395,1.53429,204600002.0
2007-02-05 01:05:00,1.53431,1.53445,1.53374,1.53424,199100001.0
2007-02-05 01:10:00,1.53414,1.53427,1.53377,1.53413,169300000.0
2007-02-05 01:15:00,1.53415,1.53422,1.5337,1.53393,178000000.0
2007-02-05 01:20:00,1.53391,1.53458,1.53335,1.53452,206700000.0
2007-02-05 01:25:00,1.53444,1.53457,1.53413,1.53413,174000000.0
2007-02-05 01:30:00,1.53428,1.5345,1.53379,1.53423,194500001.0
2007-02-05 01:35:00,1.5342,1.5344,1.53379,1.53418,197400000.0
2007-02-05 01:40:00,1.53415,1.53437,1.53377,1.53434,186100000.0
2007-02-05 01:45:00,1.5343,1.53466,1.53403,1.53448,166800001.0
2007-02-05 01:50:00,1.53438,1.53501,1.53402,1.53479,199100000.0
2007-02-05 01:55:00,1.53473,1.53493,1.53437,1.53477,188000000.0
2007-02-05 02:00:00,1.53451,1.53487,1.53398,1.53447,295700000.0
2007-02-05 02:05:00,1.53449,1.53498,1.53429,1.53464,631400000.0
2007-02-05 02:10:00,1.5347,1.53485,1.53438,1.53463,329100001.0
2007-02-05 02:15:00,1.53452,1.53494,1.53422,1.53455,574200001.0
2007-02-05 02:20:00,1.53453,1.53484,1.5344,1.53463,215700000.0
2007-02-05 02:25:00,1.53454,1.53527,1.53434,1.53477,359400001.0
2007-02-05 02:30:00,1.53491,1.53491,1.53417,1.53468,422300000.0
2007-02-05 02:35:00,1.53462,1.53471,1.53407,1.53439,264900001.0
2007-02-05 02:40:00,1.5345,1.53485,1.53444,1.53485,214800002.0
2007-02-05 02:45:00,1.53442,1.5349,1.53409,1.53418,599000000.0
2007-02-05 02:50:00,1.53445,1.53551,1.5342,1.53521,266700000.0
2007-02-05 02:55:00,1.53515,1.53527,1.53468,1.53478,242900000.0
2007-02-05 03:00:00,1.53486,1.53536,1.5348,1.53502,343600001.0
2007-02-05 03:05:00,1.53502,1.53567,1.53425,1.53463,295400000.0
2007-02-05 03:10:00,1.53421,1.53505,1.53421,1.53481,214000000.0
2007-02-05 03:15:00,1.53452,1.53489,1.53434,1.53464,166000000.0
2007-02-05 03:20:00,1.53411,1.53471,1.53374,1.53404,334700002.0
2007-02-05 03:25:00,1.53446,1.53446,1.53376,1.53391,317500000.0
2007-02-05 03:30:00,1.5339,1.53456,1.53364,1.53412,202100001.0
2007-02-05 03:35:00,1.53413,1.53443,1.5338,1.53381,302100000.0
2007-02-05 03:40:00,1.53372,1.53449,1.53365,1.53431,305900000.0
2007-02-05 03:45:00,1.53429,1.53452,1.5336,1.5337,186800000.0
2007-02-05 03:50:00,1.53401,1.53433,1.53354,1.53394,326000000.0
2007-02-05 03:55:00,1.53429,1.53455,1.53369,1.53429,561300003.0
2007-02-05 04:00:00,1.53426,1.53457,1.53351,1.53359,564200001.0
2007-02-05 04:05:00,1.53339,1.53459,1.53338,1.53449,474900001.0
2007-02-05 04:10:00,1.53438,1.5346,1.53359,1.53375,408500000.0
2007-02-05 04:15:00,1.53385,1.53405,1.53364,1.53366,429000001.0
2007-02-05 04:20:00,1.53359,1.53375,1.53321,1.53328,473000001.0
2007-02-05 04:25:00,1.53328,1.53379,1.53291,1.53325,467500000.0
2007-02-05 04:30:00,1.53299,1.53336,1.53271,1.53286,276800002.0
2007-02-05 04:35:00,1.53273,1.53317,1.53235,1.5328,520300003.0
2007-02-05 04:40:00,1.53284,1.53317,1.53262,1.53304,254700000.0
2007-02-05 04:45:00,1.53294,1.53301,1.53226,1.53229,282000001.0
2007-02-05 04:50:00,1.53277,1.5334,1.53248,1.53291,172900000.0
2007-02-05 04:55:00,1.53321,1.53379,1.53288,1.53325,259600002.0
2007-02-05 05:00:00,1.53373,1.534,1.53346,1.53374,484100002.0
2007-02-05 05:05:00,1.53374,1.53394,1.53344,1.53354,1169800003.0
2007-02-05 05:10:00,1.5332,1.53382,1.5331,1.53344,838500002.0
2007-02-05 05:15:00,1.53354,1.5336,1.53277,1.53294,909500003.0
2007-02-05 05:20:00,1.53293,1.53318,1.53278,1.53282,1056200002.0
2007-02-05 05:25:00,1.533,1.53347,1.53287,1.5331,1025400001.0
2007-02-05 05:30:00,1.53304,1.53336,1.53276,1.53279,855400001.0
2007-02-05 05:35:00,1.53295,1.53321,1.53276,1.53321,787100003.0
2007-02-05 05:40:00,1.53296,1.5333,1.53281,1.53281,901800000.0
2007-02-05 05:45:00,1.5329,1.53324,1.53282,1.53289,937700000.0
2007-02-05 05:50:00,1.53277,1.53325,1.53277,1.53313,727000000.0
2007-02-05 05:55:00,1.53299,1.5332,1.53282,1.53313,746300002.0
2007-02-05 06:00:00,1.53316,1.53333,1.53297,1.53331,815400000.0
2007-02-05 06:05:00,1.53333,1.53359,1.5329,1.53326,2640400012.0
2007-02-05 06:10:00,1.53331,1.5336,1.53302,1.5332,1643900000.0
2007-02-05 06:15:00,1.53306,1.53338,1.53298,1.53316,930100001.0
2007-02-05 06:20:00,1.53312,1.53346,1.53292,1.53309,1513600004.0
2007-02-05 06:25:00,1.53296,1.53336,1.53286,1.53326,1411700006.0
2007-02-05 06:30:00,1.53317,1.53352,1.53313,1.53352,1127400005.0
2007-02-05 06:35:00,1.53343,1.53357,1.5327,1.53349,541100004.0
2007-02-05 06:40:00,1.53344,1.53347,1.53306,1.53327,973600002.0
2007-02-05 06:45:00,1.53326,1.53336,1.53299,1.53301,1015100005.0
2007-02-05 06:50:00,1.5328,1.53319,1.53268,1.53274,948300000.0
2007-02-05 06:55:00,1.53277,1.53309,1.53272,1.53293,1038700003.0
2007-02-05 07:00:00,1.53312,1.53327,1.53291,1.53313,1231000003.0
2007-02-05 07:05:00,1.53326,1.53334,1.53307,1.53313,978200001.0
2007-02-05 07:10:00,1.53324,1.53338,1.53307,1.53312,1820500002.0
2007-02-05 07:15:00,1.53337,1.5335,1.533,1.53336,1449100005.0
2007-02-05 07:20:00,1.5333,1.53343,1.53297,1.53305,1768100004.0
2007-02-05 07:25:00,1.53307,1.53348,1.53295,1.53312,1259000001.0
2007-02-05 07:30:00,1.53316,1.53333,1.53302,1.53303,1879700005.0
2007-02-05 07:35:00,1.53298,1.53332,1.53287,1.53298,1270400003.0
2007-02-05 07:40:00,1.53288,1.53306,1.53263,1.53265,1896600003.0
2007-02-05 07:45:00,1.53282,1.53335,1.53279,1.53326,2878000008.0
2007-02-05 07:50:00,1.53329,1.53346,1.53275,1.53294,2666500008.0
2007-02-05 07:55:00,1.53297,1.5332,1.53282,1.53292,2705300004.0
2007-02-05 08:00:00,1.53297,1.53328,1.53251,1.53254,1981000004.0
2007-02-05 08:05:00,1.53262,1.53287,1.53229,1.53259,2379400010.0
2007-02-05 08:10:00,1.53261,1.53295,1.53241,1.53269,1538700001.0
2007-02-05 08:15:00,1.53273,1.53316,1.53259,1.53316,1425400003.0
2007-02-05 08:20:00,1.53315,1.53339,1.53251,1.53251,1876000008.0
2007-02-05 08:25:00,1.53255,1.53268,1.5322,1.53253,2184900006.0
2007-02-05 08:30:00,1.53247,1.53268,1.53223,1.53227,1891000006.0
2007-02-05 08:35:00,1.53206,1.53254,1.53181,1.53207,2162000005.0
2007-02-05 08:40:00,1.5319,1.53283,1.5319,1.53242,2062700002.0
2007-02-05 08:45:00,1.5324,1.53249,1.53167,1.53168,2944200008.0
2007-02-05 08:50:00,1.53185,1.53236,1.53169,1.53208,2765400002.0
2007-02-05 08:55:00,1.53219,1.53296,1.53203,1.53286,2539300010.0
2007-02-05 09:00:00,1.53293,1.5334,1.53272,1.53328,2844700009.0
2007-02-05 09:05:00,1.53335,1.53377,1.53318,1.53347,2029600002.0
2007-02-05 09:10:00,1.53341,1.53354,1.53282,1.53304,2221900007.0
2007-02-05 09:15:00,1.53313,1.53348,1.53279,1.53303,2251600002.0
2007-02-05 09:20:00,1.53303,1.53434,1.53303,1.53405,1516000003.0
2007-02-05 09:25:00,1.53418,1.53451,1.53405,1.53444,2290700006.0
2007-02-05 09:30:00,1.53449,1.53492,1.53414,1.5342,2285400003.0
2007-02-05 09:35:00,1.53432,1.53564,1.53432,1.53552,1950200006.0
2007-02-05 09:40:00,1.53535,1.53546,1.53454,1.53454,2161400005.0
2007-02-05 09:45:00,1.53478,1.53487,1.53419,1.5347,2097400006.0
2007-02-05 09:50:00,1.53481,1.5349,1.53427,1.53448,2248000006.0
2007-02-05 09:55:00,1.53455,1.53569,1.53435,1.53551,3114600009.0
2007-02-05 10:00:00,1.53555,1.53653,1.53543,1.53653,2382000006.0
2007-02-05 10:05:00,1.53627,1.53641,1.53572,1.5361,2501400003.0
2007-02-05 10:10:00,1.53607,1.53632,1.53551,1.5357,2365900004.0
2007-02-05 10:15:00,1.53581,1.53607,1.5332,1.53355,1982100004.0
2007-02-05 10:20:00,1.53344,1.53374,1.53251,1.53258,2178600006.0
2007-02-05 10:25:00,1.53234,1.53371,1.5322,1.53369,2533800002.0
2007-02-05 10:30:00,1.53374,1.53404,1.53325,1.5335,2692400004.0
2007-02-05 10:35:00,1.53347,1.5344,1.53339,1.53427,2457400004.0
2007-02-05 10:40:00,1.53417,1.53444,1.53344,1.5336,2394800005.0
2007-02-05 10:45:00,1.53361,1.53398,1.53343,1.53367,2193100002.0
2007-02-05 10:50:00,1.53363,1.53389,1.53233,1.53233,2202300002.0
2007-02-05 10:55:00,1.53217,1.5327,1.53165,1.53184,2615200008.0
2007-02-05 11:00:00,1.53196,1.53209,1.53152,1.53186,2423600004.0
2007-02-05 11:05:00,1.532,1.53245,1.53173,1.53242,2177800006.0
2007-02-05 11:10:00,1.53257,1.53289,1.53236,1.5326,2313300004.0
2007-02-05 11:15:00,1.53262,1.53274,1.53162,1.53168,2081900001.0
2007-02-05 11:20:00,1.53164,1.53231,1.53158,1.53218,2629600003.0
2007-02-05 11:25:00,1.53216,1.53272,1.53187,1.53272,2472400004.0
2007-02-05 11:30:00,1.53269,1.53318,1.53231,1.53265,2650000006.0
2007-02-05 11:35:00,1.53274,1.53357,1.53259,1.53336,2701400003.0
2007-02-05 11:40:00,1.53358,1.53391,1.5332,1.53352,3210000005.0
2007-02-05 11:45:00,1.53369,1.53382,1.53291,1.5332,2632900010.0
2007-02-05 11:50:00,1.53301,1.53339,1.53291,1.53296,1357600003.0
2007-02-05 11:55:00,1.53307,1.53357,1.53294,1.53335,2382200009.0
2007-02-05 12:00:00,1.53354,1.53382,1.53342,1.53367,2113300006.0
2007-02-05 12:05:00,1.53368,1.53368,1.53286,1.5331,2037800003.0
2007-02-05 12:10:00,1.5332,1.53412,1.53311,1.53405,2060800005.0
2007-02-05 12:15:00,1.53394,1.53429,1.53385,1.53401,1665400000.0
2007-02-05 12:20:00,1.53392,1.53405,1.53277,1.53304,2193400002.0
2007-02-05 12:25:00,1.53323,1.53369,1.53292,1.53369,2491500003.0
2007-02-05 12:30:00,1.53367,1.53396,1.5331,1.53325,2516400006.0
2007-02-05 12:35:00,1.53336,1.53337,1.53282,1.53328,2777400005.0
2007-02-05 12:40:00,1.53327,1.53334,1.53258,1.53334,1980600006.0
2007-02-05 12:45:00,1.53378,1.53378,1.53305,1.53316,2312500005.0
2007-02-05 12:50:00,1.53315,1.53358,1.53263,1.53344,2049000006.0
2007-02-05 12:55:00,1.53362,1.53383,1.53328,1.53364,2463200006.0
2007-02-05 13:00:00,1.53356,1.53414,1.53356,1.53389,1694400004.0
2007-02-05 13:05:00,1.53398,1.53426,1.53371,1.53386,1414600004.0
2007-02-05 13:10:00,1.53393,1.53412,1.53366,1.53401,1490600003.0
2007-02-05 13:15:00,1.53397,1.53423,1.53374,1.53395,1353100001.0
2007-02-05 13:20:00,1.534,1.5341,1.53369,1.53399,1080200002.0
2007-02-05 13:25:00,1.53386,1.53406,1.53325,1.53348,1733500006.0
2007-02-05 13:30:00,1.53352,1.53377,1.53333,1.53337,2114600007.0
2007-02-05 13:35:00,1.53357,1.5342,1.53353,1.53393,1924100006.0
2007-02-05 13:40:00,1.53377,1.53426,1.53364,1.5339,1289200006.0
2007-02-05 13:45:00,1.53393,1.53402,1.5337,1.53382,1861200004.0
2007-02-05 13:50:00,1.53376,1.53382,1.53346,1.53379,1811400003.0
2007-02-05 13:55:00,1.53371,1.53424,1.53339,1.53421,1708400006.0
2007-02-05 14:00:00,1.53407,1.53436,1.5336,1.53411,1866300005.0
2007-02-05 14:05:00,1.53406,1.53418,1.53363,1.53388,1635300003.0
2007-02-05 14:10:00,1.53386,1.53417,1.53311,1.53331,1095100003.0
2007-02-05 14:15:00,1.53327,1.5338,1.53286,1.53322,2139100006.0
2007-02-05 14:20:00,1.53314,1.53327,1.53234,1.53234,1844000004.0
2007-02-05 14:25:00,1.53224,1.53247,1.53114,1.53144,1607400003.0
2007-02-05 14:30:00,1.53124,1.53126,1.53023,1.53104,192400000.0
2007-02-05 14:35:00,1.53139,1.53189,1.53105,1.53146,198100000.0
2007-02-05 14:40:00,1.53135,1.53186,1.53109,1.53148,267600001.0
2007-02-05 14:45:00,1.53128,1.53145,1.53081,1.53096,217200000.0
2007-02-05 14:50:00,1.53082,1.53114,1.53006,1.53006,226900000.0
2007-02-05 14:55:00,1.53058,1.53101,1.53031,1.53084,226900001.0
2007-02-05 15:00:00,1.53075,1.53108,1.53039,1.53096,213500002.0
2007-02-05 15:05:00,1.53081,1.53114,1.5304,1.53073,197000000.0
2007-02-05 15:10:00,1.53061,1.5309,1.53044,1.5305,151400000.0
2007-02-05 15:15:00,1.53059,1.53202,1.53035,1.53185,202000001.0
2007-02-05 15:20:00,1.53205,1.53252,1.53194,1.53224,161000000.0
2007-02-05 15:25:00,1.53215,1.53256,1.53137,1.53143,239100000.0
2007-02-05 15:30:00,1.53172,1.53203,1.53116,1.53145,286400001.0
2007-02-05 15:35:00,1.53176,1.53255,1.53138,1.53217,220700001.0
2007-02-05 15:40:00,1.53244,1.53276,1.53179,1.53269,198500001.0
2007-02-05 15:45:00,1.53233,1.53273,1.53216,1.53225,216100000.0
2007-02-05 15:50:00,1.53207,1.53286,1.53207,1.53249,204700000.0
2007-02-05 15:55:00,1.53268,1.53337,1.53225,1.53242,182400000.0
2007-02-05 16:00:00,1.53228,1.53298,1.53228,1.5326,181100000.0
2007-02-05 16:05:00,1.53249,1.53259,1.53135,1.53153,179600000.0
2007-02-05 16:10:00,1.53169,1.53198,1.53083,1.5313,231700003.0
2007-02-05 16:15:00,1.53096,1.53125,1.53017,1.53032,172300000.0
2007-02-05 16:20:00,1.53028,1.53065,1.52963,1.53014,232100001.0
2007-02-05 16:25:00,1.53024,1.53092,1.52974,1.53054,215600002.0
2007-02-05 16:30:00,1.53045,1.53046,1.5299,1.53028,275400003.0
2007-02-05 16:35:00,1.53035,1.53035,1.52972,1.52991,200500000.0
2007-02-05 16:40:00,1.53001,1.53051,1.52957,1.52993,199200000.0
2007-02-05 16:45:00,1.52953,1.53047,1.52952,1.53003,233700001.0
2007-02-05 16:50:00,1.5301,1.53038,1.5293,1.53036,191500000.0
2007-02-05 16:55:00,1.5304,1.53066,1.53,1.53038,176700001.0
2007-02-05 17:00:00,1.52959,1.53048,1.52922,1.52943,212700001.0
2007-02-05 17:05:00,1.52947,1.53148,1.52941,1.53138,208100001.0
2007-02-05 17:10:00,1.53123,1.53138,1.53079,1.5309,166200000.0
2007-02-05 17:15:00,1.53125,1.53177,1.53076,1.53151,228200000.0
2007-02-05 17:20:00,1.53094,1.53094,1.52942,1.52971,187200000.0
2007-02-05 17:25:00,1.52955,1.53049,1.52955,1.53046,219100001.0
2007-02-05 17:30:00,1.53046,1.53064,1.52982,1.53,206400000.0
2007-02-05 17:35:00,1.52982,1.52989,1.52861,1.52956,225200001.0
2007-02-05 17:40:00,1.52942,1.53011,1.52924,1.52924,173000000.0
2007-02-05 17:45:00,1.52937,1.52978,1.52905,1.52971,212200000.0
2007-02-05 17:50:00,1.52957,1.52957,1.52882,1.52928,144200000.0
2007-02-05 17:55:00,1.52938,1.52953,1.52834,1.52895,231000001.0
2007-02-05 18:00:00,1.52928,1.52928,1.52857,1.52892,223500001.0
2007-02-05 18:05:00,1.52906,1.52924,1.52875,1.52895,211200001.0
2007-02-05 18:10:00,1.52898,1.52955,1.52873,1.52941,163900000.0
2007-02-05 18:15:00,1.5292,1.52963,1.52914,1.52942,196900001.0
2007-02-05 18:20:00,1.52948,1.5296,1.52884,1.52917,200500000.0
2007-02-05 18:25:00,1.52927,1.52974,1.52871,1.52971,175000000.0
2007-02-05 18:30:00,1.52971,1.53027,1.52953,1.52982,210800002.0
2007-02-05 18:35:00,1.52976,1.53004,1.5295,1.52973,180700000.0
2007-02-05 18:40:00,1.52963,1.52985,1.5292,1.52971,201900001.0
2007-02-05 18:45:00,1.52992,1.52998,1.5292,1.52939,158400000.0
2007-02-05 18:50:00,1.5294,1.5294,1.52839,1.52878,175600000.0
2007-02-05 18:55:00,1.5287,1.52903,1.52771,1.52798,191400002.0
2007-02-05 19:00:00,1.52785,1.5281,1.52756,1.5279,221500000.0
2007-02-05 19:05:00,1.52796,1.52801,1.52644,1.52671,161200000.0
2007-02-05 19:10:00,1.5269,1.52757,1.52674,1.52757,190500001.0
2007-02-05 19:15:00,1.52756,1.52782,1.52732,1.52772,194400002.0
2007-02-05 19:20:00,1.52772,1.52783,1.52704,1.52737,239900000.0
2007-02-05 19:25:00,1.52749,1.52778,1.52717,1.52764,186700000.0
2007-02-05 19:30:00,1.52768,1.5279,1.52747,1.52772,254400002.0
2007-02-05 19:35:00,1.52767,1.52778,1.52703,1.52741,199000001.0
2007-02-05 19:40:00,1.52743,1.52756,1.52689,1.52726,226300000.0
2007-02-05 19:45:00,1.52717,1.52738,1.5269,1.52703,218300000.0
2007-02-05 19:50:00,1.52726,1.52743,1.52699,1.5274,163500000.0
2007-02-05 19:55:00,1.5279,1.5281,1.52733,1.52754,193300000.0
2007-02-05 20:00:00,1.52768,1.52809,1.52752,1.52786,234000001.0
2007-02-05 20:05:00,1.52792,1.5282,1.52742,1.52775,251900003.0
2007-02-05 20:10:00,1.52745,1.52811,1.52741,1.52801,196000000.0
2007-02-05 20:15:00,1.52801,1.5281,1.52758,1.52774,194500000.0
2007-02-05 20:20:00,1.52769,1.52778,1.52726,1.52759,199300001.0
2007-02-05 20:25:00,1.52783,1.52783,1.52708,1.5276,204000000.0
2007-02-05 20:30:00,1.52769,1.5283,1.52727,1.52771,185000000.0
2007-02-05 20:35:00,1.52766,1.5288,1.52756,1.5288,237500000.0
2007-02-05 20:40:00,1.52765,1.5279,1.52743,1.52773,217500000.0
2007-02-05 20:45:00,1.52759,1.5283,1.52753,1.5281,249000001.0
2007-02-05 20:50:00,1.52782,1.52799,1.52735,1.52752,172100000.0
2007-02-05 20:55:00,1.52757,1.5283,1.52749,1.52821,206000000.0
2007-02-05 21:00:00,1.52816,1.52874,1.52802,1.52857,186600000.0
2007-02-05 21:05:00,1.52832,1.52865,1.52815,1.52841,213500000.0
2007-02-05 21:10:00,1.5286,1.52869,1.5281,1.52818,199500001.0
2007-02-05 21:15:00,1.52811,1.5284,1.52757,1.52795,192500000.0
2007-02-05 21:20:00,1.52801,1.52827,1.52744,1.52768,182800000.0
2007-02-05 21:25:00,1.52779,1.52833,1.52764,1.52818,165800000.0
2007-02-05 21:30:00,1.52821,1.52821,1.52774,1.5278,180800000.0
2007-02-05 21:35:00,1.5277,1.52841,1.52738,1.52841,214700000.0
2007-02-05 21:40:00,1.52814,1.52838,1.52764,1.52771,152800000.0
2007-02-05 21:45:00,1.52783,1.52815,1.52749,1.52799,184800000.0
2007-02-05 21:50:00,1.52807,1.52825,1.52777,1.52809,196300000.0
2007-02-05 21:55:00,1.52809,1.52815,1.52745,1.52745,258500000.0
2007-02-05 22:00:00,1.52754,1.5276,1.52696,1.52718,179900000.0
2007-02-05 22:05:00,1.52721,1.52751,1.52691,1.52736,192500000.0
2007-02-05 22:10:00,1.52751,1.52771,1.52723,1.52741,192000000.0
2007-02-05 22:15:00,1.52773,1.52797,1.52758,1.52785,199200000.0
2007-02-05 22:20:00,1.52786,1.52803,1.52732,1.52747,210400000.0
2007-02-05 22:25:00,1.52736,1.52788,1.52722,1.52778,176900000.0
2007-02-05 22:30:00,1.52775,1.52796,1.52728,1.52754,229300001.0
2007-02-05 22:35:00,1.52773,1.52798,1.52719,1.52777,202000000.0
2007-02-05 22:40:00,1.5277,1.52805,1.52735,1.52805,187100000.0
2007-02-05 22:45:00,1.52812,1.52818,1.52776,1.52805,173500000.0
2007-02-05 22:50:00,1.52802,1.52828,1.52771,1.52798,204700002.0
2007-02-05 22:55:00,1.52828,1.52844,1.52771,1.52844,238800002.0
2007-02-05 23:00:00,1.52847,1.52872,1.52819,1.52836,187700001.0
2007-02-05 23:05:00,1.52821,1.5286,1.52795,1.52837,183200000.0
2007-02-05 23:10:00,1.5283,1.52863,1.52791,1.52838,193800000.0
2007-02-05 23:15:00,1.5285,1.52856,1.52788,1.52834,206600001.0
2007-02-05 23:20:00,1.5284,1.5284,1.52768,1.52779,211800000.0
2007-02-05 23:25:00,1.52796,1.5283,1.52742,1.52764,198000001.0
2007-02-05 23:30:00,1.52754,1.52787,1.52739,1.52762,251300000.0
2007-02-05 23:35:00,1.5278,1.52824,1.5276,1.52817,144600000.0
2007-02-05 23:40:00,1.52825,1.52845,1.52782,1.52819,221600000.0
2007-02-05 23:45:00,1.52835,1.52854,1.52788,1.52814,214500000.0
2007-02-05 23:50:00,1.5282,1.52859,1.52787,1.52787,182400001.0
2007-02-05 23:55:00,1.52826,1.52872,1.52817,1.52817,204800000.0
2007-02-06 00:00:00,1.52834,1.52878,1.52821,1.52866,217500000.0
2007-02-06 00:05:00,1.52879,1.52929,1.52872,1.52916,179000001.0
2007-02-06 00:10:00,1.52946,1.52946,1.52871,1.52919,220700001.0
2007-02-06 00:15:00,1.52901,1.52916,1.52819,1.52819,144400000.0
2007-02-06 00:20:00,1.52833,1.52849,1.52788,1.52837,194200000.0
2007-02-06 00:25:00,1.52817,1.52842,1.52809,1.52817,184800000.0
2007-02-06 00:30:00,1.52795,1.52834,1.5267,1.5271,180900000.0
2007-02-06 00:35:00,1.52826,1.52837,1.52784,1.52829,205300001.0
2007-02-06 00:40:00,1.52836,1.52853,1.52793,1.52832,183400000.0
2007-02-06 00:45:00,1.52843,1.52846,1.52801,1.52823,204800000.0
2007-02-06 00:50:00,1.52838,1.52869,1.52826,1.52869,248700001.0
2007-02-06 00:55:00,1.52869,1.52869,1.52829,1.5285,181200000.0
2007-02-06 01:00:00,1.5285,1.52857,1.52798,1.52807,225000001.0
2007-02-06 01:05:00,1.52806,1.52835,1.5279,1.52806,184000000.0
2007-02-06 01:10:00,1.52797,1.52805,1.52758,1.52805,173100000.0
2007-02-06 01:15:00,1.52809,1.52809,1.52731,1.5279,203600000.0
2007-02-06 01:20:00,1.52807,1.52816,1.52705,1.52735,216200003.0
2007-02-06 01:25:00,1.52733,1.52745,1.52696,1.52739,216600002.0
2007-02-06 01:30:00,1.52752,1.52752,1.52663,1.52689,215700000.0
2007-02-06 01:35:00,1.52689,1.52797,1.52686,1.52755,169800000.0
2007-02-06 01:40:00,1.52747,1.52759,1.52626,1.5269,218400000.0
2007-02-06 01:45:00,1.52691,1.52719,1.52634,1.52679,187900000.0
2007-02-06 01:50:00,1.52675,1.52729,1.52641,1.52695,213400002.0
2007-02-06 01:55:00,1.52694,1.52732,1.52673,1.52725,195600001.0
2007-02-06 02:00:00,1.52713,1.52794,1.52707,1.52769,330200000.0
2007-02-06 02:05:00,1.52764,1.52779,1.52718,1.52743,618000003.0
2007-02-06 02:10:00,1.5272,1.52779,1.5272,1.52743,485400002.0
2007-02-06 02:15:00,1.52727,1.52805,1.52702,1.52767,589500001.0
2007-02-06 02:20:00,1.52771,1.52808,1.5276,1.52797,233000000.0
2007-02-06 02:25:00,1.5279,1.52802,1.52752,1.52791,355700000.0
2007-02-06 02:30:00,1.52812,1.52812,1.52737,1.52769,399800001.0
2007-02-06 02:35:00,1.52765,1.52794,1.52728,1.52766,292500002.0
2007-02-06 02:40:00,1.52773,1.52787,1.52757,1.52772,198400001.0
2007-02-06 02:45:00,1.5272,1.52818,1.52711,1.5277,543700001.0
2007-02-06 02:50:00,1.52788,1.52818,1.52756,1.52769,296900000.0
2007-02-06 02:55:00,1.52782,1.52814,1.52726,1.52726,231800000.0
2007-02-06 03:00:00,1.52744,1.528,1.52739,1.52762,328400000.0
2007-02-06 03:05:00,1.5276,1.52835,1.52746,1.52822,273700000.0
2007-02-06 03:10:00,1.52774,1.52856,1.52774,1.52856,184500000.0
2007-02-06 03:15:00,1.52834,1.52876,1.52799,1.52835,199900001.0
2007-02-06 03:20:00,1.52778,1.52832,1.52778,1.52796,272900001.0
2007-02-06 03:25:00,1.52833,1.52833,1.52758,1.52771,453400005.0
2007-02-06 03:30:00,1.52773,1.52842,1.52763,1.52804,171700000.0
2007-02-06 03:35:00,1.52812,1.52855,1.52783,1.52789,269200000.0
2007-02-06 03:40:00,1.52787,1.52831,1.5278,1.52806,317900001.0
2007-02-06 03:45:00,1.52806,1.5283,1.52778,1.52783,160700001.0
2007-02-06 03:50:00,1.52803,1.52803,1.52729,1.52749,296900001.0
2007-02-06 03:55:00,1.5278,1.52829,1.52696,1.52752,623000000.0
2007-02-06 04:00:00,1.52758,1.52819,1.52719,1.52724,548900001.0
2007-02-06 04:05:00,1.52714,1.52793,1.52714,1.52788,527200001.0
2007-02-06 04:10:00,1.52784,1.52815,1.52769,1.52801,381700003.0
2007-02-06 04:15:00,1.52799,1.5282,1.52771,1.52783,406700001.0
2007-02-06 04:20:00,1.52783,1.52816,1.52741,1.52748,475600000.0
2007-02-06 04:25:00,1.5275,1.52839,1.5275,1.52812,487300001.0
2007-02-06 04:30:00,1.52782,1.52831,1.52765,1.52784,237800001.0
2007-02-06 04:35:00,1.5284,1.5288,1.52739,1.5287,563300004.0
2007-02-06 04:40:00,1.52778,1.52815,1.52766,1.52805,294700001.0
2007-02-06 04:45:00,1.52789,1.52801,1.52748,1.52756,304500000.0
2007-02-06 04:50:00,1.52783,1.52808,1.52753,1.52756,210500000.0
2007-02-06 04:55:00,1.528,1.52825,1.52767,1.52793,254300002.0
2007-02-06 05:00:00,1.52833,1.52847,1.52796,1.5283,401700000.0
2007-02-06 05:05:00,1.52806,1.5287,1.52789,1.5287,840600001.0
2007-02-06 05:10:00,1.52804,1.52824,1.52784,1.52787,879100003.0
2007-02-06 05:15:00,1.52799,1.52856,1.52772,1.52818,971200002.0
2007-02-06 05:20:00,1.52827,1.52863,1.52815,1.52827,1132900001.0
2007-02-06 05:25:00,1.52829,1.52884,1.52824,1.52844,904500006.0
2007-02-06 05:30:00,1.52841,1.52874,1.52825,1.52826,698700004.0
2007-02-06 05:35:00,1.52851,1.52886,1.52835,1.52872,689100003.0
2007-02-06 05:40:00,1.5284,1.52885,1.52838,1.52846,857300007.0
2007-02-06 05:45:00,1.52846,1.52866,1.52824,1.52824,1077500001.0
2007-02-06 05:50:00,1.52824,1.52864,1.52822,1.5285,953100003.0
2007-02-06 05:55:00,1.52829,1.52843,1.52811,1.52818,684700001.0
2007-02-06 06:00:00,1.52822,1.52849,1.52817,1.52821,801500001.0
2007-02-06 06:05:00,1.52818,1.52868,1.5281,1.52847,1672000002.0
2007-02-06 06:10:00,1.52872,1.52894,1.5284,1.52873,1651000001.0
2007-02-06 06:15:00,1.52875,1.52906,1.5285,1.52865,923700002.0
2007-02-06 06:20:00,1.5286,1.52875,1.52834,1.52844,923000002.0
2007-02-06 06:25:00,1.52843,1.52862,1.5279,1.52845,1010500000.0
2007-02-06 06:30:00,1.5283,1.5287,1.52827,1.52854,1146600003.0
2007-02-06 06:35:00,1.52843,1.52872,1.52843,1.52857,443600000.0
2007-02-06 06:40:00,1.52854,1.5286,1.52816,1.52836,1152300001.0
2007-02-06 06:45:00,1.5284,1.52883,1.5283,1.52851,995800002.0
2007-02-06 06:50:00,1.52851,1.52873,1.52811,1.52851,1028900004.0
2007-02-06 06:55:00,1.52839,1.52863,1.52825,1.52837,969200001.0
2007-02-06 07:00:00,1.52839,1.52864,1.52831,1.52834,1012400002.0
2007-02-06 07:05:00,1.52862,1.52862,1.52833,1.52836,1010300001.0
2007-02-06 07:10:00,1.52854,1.52862,1.5278,1.52832,1797600002.0
2007-02-06 07:15:00,1.5285,1.52852,1.52807,1.52834,1481100004.0
2007-02-06 07:20:00,1.52834,1.52837,1.52797,1.528,1724800004.0
2007-02-06 07:25:00,1.52799,1.52825,1.52783,1.52792,1338300003.0
2007-02-06 07:30:00,1.52793,1.52818,1.52786,1.5281,1883300004.0
2007-02-06 07:35:00,1.52795,1.52816,1.52772,1.52781,1301900002.0
2007-02-06 07:40:00,1.52783,1.52806,1.52737,1.52743,1917300008.0
2007-02-06 07:45:00,1.52751,1.52786,1.52739,1.52766,2933000006.0
2007-02-06 07:50:00,1.52764,1.52802,1.52754,1.52779,2592400004.0
2007-02-06 07:55:00,1.52781,1.5282,1.52767,1.528,2811500005.0
2007-02-06 08:00:00,1.52805,1.5291,1.52737,1.52768,1806600005.0
2007-02-06 08:05:00,1.52784,1.52801,1.52756,1.52781,2329700006.0
2007-02-06 08:10:00,1.52785,1.52809,1.52765,1.52782,1441100002.0
2007-02-06 08:15:00,1.52781,1.52821,1.52779,1.52821,1276800002.0
2007-02-06 08:20:00,1.52819,1.52832,1.5279,1.52809,1908700009.0
2007-02-06 08:25:00,1.52821,1.52856,1.52795,1.52829,2316400006.0
2007-02-06 08:30:00,1.52807,1.52835,1.52777,1.52781,1912600005.0
2007-02-06 08:35:00,1.52802,1.52842,1.52798,1.52808,2139000005.0
2007-02-06 08:40:00,1.52798,1.52842,1.52788,1.52813,2018000004.0
2007-02-06 08:45:00,1.52823,1.52858,1.52802,1.52837,2745800001.0
2007-02-06 08:50:00,1.52849,1.52852,1.5277,1.52811,2886900006.0
2007-02-06 08:55:00,1.52818,1.52847,1.52791,1.5283,2465300007.0
2007-02-06 09:00:00,1.52845,1.52924,1.52834,1.52902,2837400004.0
2007-02-06 09:05:00,1.52888,1.52919,1.52871,1.529,1885000004.0
2007-02-06 09:10:00,1.52906,1.52938,1.52854,1.52861,2107600003.0
2007-02-06 09:15:00,1.52843,1.52898,1.52823,1.52865,2156300005.0
2007-02-06 09:20:00,1.52864,1.52932,1.52864,1.52889,1635300002.0
2007-02-06 09:25:00,1.52893,1.52912,1.52859,1.52872,2378500007.0
2007-02-06 09:30:00,1.52875,1.52925,1.52859,1.52893,2259000003.0
2007-02-06 09:35:00,1.52886,1.52941,1.52872,1.52876,1925300007.0
2007-02-06 09:40:00,1.52866,1.52935,1.52866,1.52905,2162400004.0
2007-02-06 09:45:00,1.52922,1.52976,1.52907,1.52936,2222200005.0
2007-02-06 09:50:00,1.52934,1.52956,1.52879,1.52908,2328200003.0
2007-02-06 09:55:00,1.52911,1.52954,1.52905,1.5295,2891000004.0
2007-02-06 10:00:00,1.52935,1.5295,1.5289,1.52921,2360100005.0
2007-02-06 10:05:00,1.52899,1.52922,1.52866,1.52869,2391700007.0
2007-02-06 10:10:00,1.52851,1.52854,1.52722,1.52727,2317300006.0
2007-02-06 10:15:00,1.52742,1.52759,1.52654,1.52714,1811800004.0
2007-02-06 10:20:00,1.52726,1.52785,1.52705,1.52716,2051800001.0
2007-02-06 10:25:00,1.52714,1.52819,1.52677,1.52802,2746800005.0
2007-02-06 10:30:00,1.52814,1.5289,1.52787,1.52813,2743700006.0
2007-02-06 10:35:00,1.52818,1.52892,1.52793,1.52874,2420500005.0
2007-02-06 10:40:00,1.52887,1.52893,1.52816,1.52845,2345500002.0
2007-02-06 10:45:00,1.52851,1.5286,1.52799,1.52815,2172700006.0
2007-02-06 10:50:00,1.52815,1.52839,1.52777,1.52783,2113000004.0
2007-02-06 10:55:00,1.52795,1.52944,1.52784,1.52902,2559000007.0
2007-02-06 11:00:00,1.5291,1.52962,1.52876,1.52877,2438100007.0
2007-02-06 11:05:00,1.52874,1.52944,1.52834,1.52926,2085800002.0
2007-02-06 11:10:00,1.52934,1.52963,1.5289,1.52944,2455800005.0
2007-02-06 11:15:00,1.52943,1.52992,1.52916,1.52964,2111900003.0
2007-02-06 11:20:00,1.52954,1.52975,1.52885,1.52908,2673900007.0
2007-02-06 11:25:00,1.52916,1.52973,1.52901,1.52937,2346700004.0
2007-02-06 11:30:00,1.52928,1.52953,1.529,1.52923,2563000001.0
2007-02-06 11:35:00,1.52937,1.52954,1.529,1.52901,2834400007.0
2007-02-06 11:40:00,1.52917,1.5296,1.52911,1.52913,3176100007.0
2007-02-06 11:45:00,1.52926,1.53031,1.52904,1.53013,2550200006.0
2007-02-06 11:50:00,1.53029,1.53052,1.5301,1.53021,1278400001.0
2007-02-06 11:55:00,1.53019,1.53019,1.52928,1.52948,2289900009.0
2007-02-06 12:00:00,1.52941,1.53021,1.52912,1.53002,2175500004.0
2007-02-06 12:05:00,1.53014,1.53037,1.52966,1.52985,1954300004.0
2007-02-06 12:10:00,1.52984,1.53056,1.52977,1.53018,2040500007.0
2007-02-06 12:15:00,1.53003,1.53019,1.52972,1.52985,1608400003.0
2007-02-06 12:20:00,1.52993,1.53041,1.52977,1.52991,2093200003.0
2007-02-06 12:25:00,1.53004,1.53007,1.52956,1.52976,2669400003.0
2007-02-06 12:30:00,1.5298,1.53016,1.52953,1.52986,2513000004.0
2007-02-06 12:35:00,1.53004,1.53004,1.52908,1.52925,2880800009.0
2007-02-06 12:40:00,1.52935,1.52967,1.5293,1.52952,1995000005.0
2007-02-06 12:45:00,1.52962,1.52984,1.52926,1.52943,2313500007.0
2007-02-06 12:50:00,1.52952,1.52987,1.52929,1.52966,1955300002.0
2007-02-06 12:55:00,1.52987,1.53019,1.52955,1.52997,2424800005.0
2007-02-06 13:00:00,1.52991,1.53048,1.52948,1.52979,1576700002.0
2007-02-06 13:05:00,1.52976,1.53002,1.5292,1.52925,1346500002.0
2007-02-06 13:10:00,1.52931,1.52981,1.52898,1.52971,1500200000.0
2007-02-06 13:15:00,1.52972,1.53022,1.52942,1.52957,1237800000.0
2007-02-06 13:20:00,1.52951,1.52983,1.5293,1.52963,1110900002.0
2007-02-06 13:25:00,1.52968,1.52982,1.52931,1.52964,1724100006.0
2007-02-06 13:30:00,1.52959,1.5298,1.52918,1.52962,2026000002.0
2007-02-06 13:35:00,1.52996,1.53094,1.52983,1.53059,1943400004.0
2007-02-06 13:40:00,1.53044,1.53087,1.53019,1.53024,1193500002.0
2007-02-06 13:45:00,1.53018,1.5306,1.52988,1.53032,1914700006.0
2007-02-06 13:50:00,1.53022,1.53046,1.52984,1.53016,1956700006.0
2007-02-06 13:55:00,1.53017,1.53069,1.53003,1.53038,1755900004.0
2007-02-06 14:00:00,1.53023,1.53075,1.53006,1.53042,1867800003.0
2007-02-06 14:05:00,1.5305,1.531,1.53024,1.53061,1711000006.0
2007-02-06 14:10:00,1.53071,1.53107,1.53036,1.53096,991200000.0
2007-02-06 14:15:00,1.53102,1.53164,1.53061,1.53145,2073200004.0
2007-02-06 14:20:00,1.53137,1.53145,1.53087,1.53087,1757900004.0
2007-02-06 14:25:00,1.53079,1.53095,1.5302,1.53074,1506200001.0
2007-02-06 14:30:00,1.53075,1.53086,1.53022,1.53062,180000000.0
2007-02-06 14:35:00,1.53067,1.53087,1.53024,1.53063,182700000.0
2007-02-06 14:40:00,1.53053,1.53086,1.53001,1.53072,216000002.0
2007-02-06 14:45:00,1.53056,1.53081,1.5304,1.53065,239800002.0
2007-02-06 14:50:00,1.53052,1.53112,1.5303,1.5303,155800000.0
2007-02-06 14:55:00,1.53064,1.53112,1.53048,1.53061,208900000.0
2007-02-06 15:00:00,1.53069,1.53129,1.53019,1.53129,224000002.0
2007-02-06 15:05:00,1.53128,1.53172,1.53099,1.53138,205500000.0
2007-02-06 15:10:00,1.53131,1.53187,1.53015,1.53182,165600000.0
2007-02-06 15:15:00,1.53178,1.53189,1.53105,1.53121,229300001.0
2007-02-06 15:20:00,1.53111,1.53191,1.53111,1.53126,142800000.0
2007-02-06 15:25:00,1.53101,1.53149,1.53084,1.53132,170900001.0
2007-02-06 15:30:00,1.53168,1.53303,1.53168,1.53265,190200001.0
2007-02-06 15:35:00,1.53282,1.53314,1.53204,1.5325,166600000.0
2007-02-06 15:40:00,1.53257,1.53276,1.53192,1.53221,173000000.0
2007-02-06 15:45:00,1.53208,1.53224,1.53111,1.53169,216400000.0
2007-02-06 15:50:00,1.53161,1.53192,1.53122,1.53137,141400000.0
2007-02-06 15:55:00,1.53169,1.53174,1.53055,1.53096,150500000.0
2007-02-06 16:00:00,1.53089,1.53215,1.53089,1.53177,148700000.0
2007-02-06 16:05:00,1.53191,1.53211,1.53152,1.53162,239600001.0
2007-02-06 16:10:00,1.53153,1.53189,1.53128,1.53172,201200001.0
2007-02-06 16:15:00,1.53147,1.53203,1.53141,1.53166,162100000.0
2007-02-06 16:20:00,1.53163,1.53199,1.53134,1.53155,205700000.0
2007-02-06 16:25:00,1.53177,1.53196,1.531,1.53112,213600000.0
2007-02-06 16:30:00,1.53114,1.53186,1.53104,1.5317,247800000.0
2007-02-06 16:35:00,1.53177,1.53181,1.53119,1.5313,225100000.0
2007-02-06 16:40:00,1.53112,1.53184,1.53098,1.53184,192800000.0
2007-02-06 16:45:00,1.53169,1.53225,1.53158,1.53187,218000000.0
2007-02-06 16:50:00,1.53197,1.53218,1.53173,1.53211,200500000.0
2007-02-06 16:55:00,1.53229,1.53229,1.53134,1.53187,177900000.0
2007-02-06 17:00:00,1.53142,1.53194,1.53126,1.53177,231000000.0
2007-02-06 17:05:00,1.53162,1.53208,1.53133,1.53177,187900000.0
2007-02-06 17:10:00,1.53181,1.53268,1.5318,1.53235,180500000.0
2007-02-06 17:15:00,1.53248,1.53261,1.53203,1.53251,203400000.0
2007-02-06 17:20:00,1.5324,1.5324,1.53136,1.53162,167100000.0
2007-02-06 17:25:00,1.53146,1.53216,1.53146,1.53193,226400001.0
2007-02-06 17:30:00,1.53208,1.53264,1.53162,1.5325,235200000.0
2007-02-06 17:35:00,1.53241,1.53304,1.53207,1.53295,215500000.0
2007-02-06 17:40:00,1.53275,1.53349,1.53275,1.53301,233000000.0
2007-02-06 17:45:00,1.5331,1.53311,1.53227,1.53262,234500000.0
2007-02-06 17:50:00,1.53252,1.53253,1.53153,1.53196,174200001.0
2007-02-06 17:55:00,1.532,1.53268,1.53161,1.53243,219600000.0
2007-02-06 18:00:00,1.53264,1.5327,1.53172,1.53233,219800000.0
2007-02-06 18:05:00,1.5324,1.53265,1.53196,1.53252,225800001.0
2007-02-06 18:10:00,1.53253,1.53267,1.53166,1.5323,218200000.0
2007-02-06 18:15:00,1.5322,1.53283,1.5322,1.53233,210500000.0
2007-02-06 18:20:00,1.53238,1.53278,1.53216,1.53249,196800000.0
2007-02-06 18:25:00,1.53251,1.53306,1.53231,1.53272,228200002.0
2007-02-06 18:30:00,1.53283,1.53286,1.53221,1.53232,188200000.0
2007-02-06 18:35:00,1.53223,1.53241,1.53193,1.53224,238400002.0
2007-02-06 18:40:00,1.53223,1.5325,1.53182,1.53224,165700000.0
2007-02-06 18:45:00,1.53256,1.53262,1.53208,1.53222,185100000.0
2007-02-06 18:50:00,1.53216,1.53242,1.53185,1.53227,232000000.0
2007-02-06 18:55:00,1.5321,1.5326,1.53185,1.53231,188700000.0
2007-02-06 19:00:00,1.53238,1.53257,1.53186,1.53244,228800001.0
2007-02-06 19:05:00,1.53259,1.53288,1.53211,1.5322,205900000.0
2007-02-06 19:10:00,1.53223,1.53224,1.53157,1.53182,250800000.0
2007-02-06 19:15:00,1.53171,1.53192,1.53139,1.53184,197100000.0
2007-02-06 19:20:00,1.53187,1.53243,1.53163,1.53212,209000001.0
2007-02-06 19:25:00,1.53223,1.53232,1.53158,1.53218,179600000.0
2007-02-06 19:30:00,1.53219,1.53235,1.53158,1.53158,204200002.0
2007-02-06 19:35:00,1.53153,1.53211,1.53113,1.53119,198500001.0
2007-02-06 19:40:00,1.53108,1.53193,1.53108,1.53169,209600000.0
2007-02-06 19:45:00,1.53159,1.53205,1.53135,1.53161,207200000.0
2007-02-06 19:50:00,1.53195,1.53236,1.5317,1.53196,202900000.0
2007-02-06 19:55:00,1.53198,1.53232,1.53186,1.53189,183500001.0
2007-02-06 20:00:00,1.53188,1.53254,1.53155,1.53236,212700000.0
2007-02-06 20:05:00,1.53218,1.53244,1.53171,1.53227,162700001.0
2007-02-06 20:10:00,1.53185,1.53252,1.53153,1.53227,193600000.0
2007-02-06 20:15:00,1.53229,1.53297,1.53181,1.53297,226300001.0
2007-02-06 20:20:00,1.53309,1.53392,1.53282,1.53373,211200001.0
2007-02-06 20:25:00,1.53394,1.53439,1.53361,1.53434,178400000.0
2007-02-06 20:30:00,1.53439,1.53464,1.53384,1.53411,203600000.0
2007-02-06 20:35:00,1.53408,1.53427,1.53384,1.53399,240300000.0
2007-02-06 20:40:00,1.53408,1.53448,1.53382,1.53403,220200001.0
2007-02-06 20:45:00,1.53384,1.53415,1.53345,1.53403,220500000.0
2007-02-06 20:50:00,1.53396,1.534,1.53322,1.53347,165200000.0
2007-02-06 20:55:00,1.5335,1.53411,1.53342,1.53409,174800000.0
2007-02-06 21:00:00,1.53398,1.53444,1.53366,1.53438,162500000.0
2007-02-06 21:05:00,1.53418,1.53478,1.53418,1.53465,212200002.0
2007-02-06 21:10:00,1.53465,1.53478,1.5342,1.53448,202000000.0
2007-02-06 21:15:00,1.53445,1.53477,1.53401,1.53455,198600000.0
2007-02-06 21:20:00,1.53451,1.53489,1.53424,1.53456,240900000.0
2007-02-06 21:25:00,1.53448,1.53469,1.53423,1.53462,190700000.0
2007-02-06 21:30:00,1.53464,1.53464,1.53406,1.53428,150600000.0
2007-02-06 21:35:00,1.53428,1.53445,1.53389,1.53435,173200000.0
2007-02-06 21:40:00,1.53424,1.53446,1.53383,1.53396,180400001.0
2007-02-06 21:45:00,1.53405,1.53423,1.5339,1.53423,193300000.0
2007-02-06 21:50:00,1.53453,1.53492,1.53435,1.53481,264600000.0
2007-02-06 21:55:00,1.5348,1.53535,1.53461,1.5347,214800000.0
2007-02-06 22:00:00,1.53468,1.53485,1.53446,1.53471,191400000.0
2007-02-06 22:05:00,1.53478,1.53512,1.53416,1.53494,173500001.0
2007-02-06 22:10:00,1.535,1.53514,1.5346,1.53461,185700000.0
2007-02-06 22:15:00,1.53468,1.53493,1.5344,1.5344,240700001.0
2007-02-06 22:20:00,1.53451,1.53468,1.53425,1.53459,178200000.0
2007-02-06 22:25:00,1.53449,1.53459,1.53393,1.53438,162400000.0
2007-02-06 22:30:00,1.53428,1.53458,1.53366,1.53436,191300001.0
2007-02-06 22:35:00,1.5345,1.53459,1.53391,1.53441,189300001.0
2007-02-06 22:40:00,1.53453,1.53477,1.53427,1.53438,157400000.0
2007-02-06 22:45:00,1.53427,1.53448,1.53408,1.53433,170100001.0
2007-02-06 22:50:00,1.53435,1.53493,1.53408,1.53463,152100000.0
2007-02-06 22:55:00,1.53491,1.53504,1.53461,1.53489,210900000.0
2007-02-06 23:00:00,1.53482,1.53495,1.53446,1.53462,200700000.0
2007-02-06 23:05:00,1.53456,1.53489,1.53437,1.53453,171700000.0
2007-02-06 23:10:00,1.53444,1.53481,1.53408,1.53477,191500000.0
2007-02-06 23:15:00,1.5348,1.53482,1.53417,1.53449,175900000.0
2007-02-06 23:20:00,1.53458,1.53475,1.53417,1.53438,169000001.0
2007-02-06 23:25:00,1.5345,1.5347,1.53405,1.53435,199200000.0
2007-02-06 23:30:00,1.53422,1.53449,1.5341,1.53415,258900003.0
2007-02-06 23:35:00,1.5344,1.53455,1.53424,1.53447,182900000.0
2007-02-06 23:40:00,1.53465,1.53465,1.53396,1.53436,183500000.0
2007-02-06 23:45:00,1.53451,1.53461,1.53353,1.53383,201000000.0
2007-02-06 23:50:00,1.53394,1.53423,1.53343,1.53343,171900000.0
2007-02-06 23:55:00,1.5338,1.53441,1.5338,1.53402,182000000.0
2007-02-07 00:00:00,1.53426,1.53464,1.53407,1.53457,254100003.0
2007-02-07 00:05:00,1.5346,1.53477,1.53437,1.53456,175000000.0
2007-02-07 00:10:00,1.53476,1.53555,1.53461,1.53545,150200000.0
2007-02-07 00:15:00,1.53509,1.53521,1.5346,1.53491,153200000.0
2007-02-07 00:20:00,1.53488,1.53489,1.53433,1.5345,210500000.0
2007-02-07 00:25:00,1.53472,1.53508,1.53462,1.53466,174700001.0
2007-02-07 00:30:00,1.53443,1.53494,1.53436,1.53461,172900000.0
2007-02-07 00:35:00,1.53485,1.53492,1.5345,1.53471,174300000.0
2007-02-07 00:40:00,1.53468,1.53485,1.53403,1.53483,173600000.0
2007-02-07 00:45:00,1.53488,1.53541,1.53455,1.53499,177400000.0
2007-02-07 00:50:00,1.53491,1.53506,1.5343,1.53504,194400000.0
2007-02-07 00:55:00,1.53506,1.5352,1.53457,1.53515,191200000.0
2007-02-07 01:00:00,1.53521,1.53539,1.53458,1.53494,200200002.0
2007-02-07 01:05:00,1.53489,1.53507,1.534,1.53493,162000000.0
2007-02-07 01:10:00,1.5342,1.53495,1.5342,1.53475,172700002.0
2007-02-07 01:15:00,1.53479,1.53496,1.53452,1.53474,186300000.0
2007-02-07 01:20:00,1.53473,1.53501,1.5341,1.53444,158900000.0
2007-02-07 01:25:00,1.53472,1.53482,1.53436,1.53476,200800000.0
2007-02-07 01:30:00,1.53471,1.53471,1.53416,1.53461,216500001.0
2007-02-07 01:35:00,1.5346,1.53476,1.53417,1.53452,216300001.0
2007-02-07 01:40:00,1.5333,1.53479,1.5333,1.5346,187000000.0
2007-02-07 01:45:00,1.53465,1.53477,1.53393,1.53438,195400001.0
2007-02-07 01:50:00,1.53435,1.53469,1.534,1.53448,223700000.0
2007-02-07 01:55:00,1.53445,1.53463,1.53398,1.53446,194600000.0
2007-02-07 02:00:00,1.53412,1.53458,1.53342,1.53436,378700002.0
2007-02-07 02:05:00,1.53426,1.53454,1.53401,1.53448,576700001.0
2007-02-07 02:10:00,1.53422,1.53459,1.53381,1.53416,435600000.0
2007-02-07 02:15:00,1.53406,1.53474,1.53376,1.53435,541600001.0
2007-02-07 02:20:00,1.53424,1.53449,1.534,1.53423,224700000.0
2007-02-07 02:25:00,1.53413,1.53435,1.53392,1.53415,353900000.0
2007-02-07 02:30:00,1.53424,1.53432,1.53371,1.53402,348400000.0
2007-02-07 02:35:00,1.53399,1.53408,1.53335,1.53342,310800000.0
2007-02-07 02:40:00,1.53345,1.5338,1.53342,1.5338,189400000.0
2007-02-07 02:45:00,1.53335,1.5341,1.53304,1.53363,649100002.0
2007-02-07 02:50:00,1.5341,1.53426,1.53336,1.53407,270100002.0
2007-02-07 02:55:00,1.53408,1.53427,1.53354,1.53354,261900000.0
2007-02-07 03:00:00,1.53363,1.53399,1.53329,1.5336,377100002.0
2007-02-07 03:05:00,1.53353,1.53355,1.53298,1.53345,298400002.0
2007-02-07 03:10:00,1.53299,1.534,1.53299,1.5339,146000000.0
2007-02-07 03:15:00,1.5338,1.534,1.53291,1.53357,171500001.0
2007-02-07 03:20:00,1.53315,1.5337,1.53315,1.53353,305900000.0
2007-02-07 03:25:00,1.53391,1.53391,1.53332,1.53351,352600000.0
2007-02-07 03:30:00,1.53339,1.53417,1.53315,1.5338,212700000.0
2007-02-07 03:35:00,1.53389,1.53472,1.53353,1.53411,308000000.0
2007-02-07 03:40:00,1.53413,1.53491,1.53413,1.53433,362700000.0
2007-02-07 03:45:00,1.53436,1.5345,1.53378,1.53386,180500000.0
2007-02-07 03:50:00,1.53412,1.53433,1.53373,1.53395,328200000.0
2007-02-07 03:55:00,1.53427,1.53427,1.53333,1.53382,555100001.0
2007-02-07 04:00:00,1.53377,1.53395,1.53336,1.53351,564600000.0
2007-02-07 04:05:00,1.53355,1.5344,1.53344,1.53387,490600000.0
2007-02-07 04:10:00,1.53375,1.53413,1.53344,1.53392,401200000.0
2007-02-07 04:15:00,1.53394,1.53421,1.53375,1.53388,344700000.0
2007-02-07 04:20:00,1.53392,1.535,1.53356,1.53377,576800001.0
2007-02-07 04:25:00,1.53375,1.5347,1.53375,1.5346,540900002.0
2007-02-07 04:30:00,1.53375,1.53433,1.53375,1.53423,233900000.0
2007-02-07 04:35:00,1.53407,1.53454,1.5334,1.53406,507900001.0
2007-02-07 04:40:00,1.53403,1.53437,1.53381,1.53433,239900002.0
2007-02-07 04:45:00,1.53428,1.53446,1.53384,1.53389,325500002.0
2007-02-07 04:50:00,1.53438,1.53467,1.53391,1.53417,218000001.0
2007-02-07 04:55:00,1.53449,1.53475,1.53392,1.53392,277500000.0
2007-02-07 05:00:00,1.53428,1.53453,1.53415,1.53443,447800000.0
2007-02-07 05:05:00,1.53451,1.5347,1.53425,1.53432,1112300003.0
2007-02-07 05:10:00,1.53442,1.53465,1.53427,1.5343,848200001.0
2007-02-07 05:15:00,1.53445,1.5348,1.53438,1.53447,946700004.0
2007-02-07 05:20:00,1.5345,1.53502,1.53445,1.53495,1119700004.0
2007-02-07 05:25:00,1.5351,1.53524,1.53452,1.5346,1075300005.0
2007-02-07 05:30:00,1.53476,1.53523,1.53449,1.53478,859900002.0
2007-02-07 05:35:00,1.535,1.5351,1.53469,1.535,726600001.0
2007-02-07 05:40:00,1.53477,1.53515,1.53469,1.53494,817500003.0
2007-02-07 05:45:00,1.53494,1.53559,1.53493,1.53524,1013500000.0
2007-02-07 05:50:00,1.53523,1.53571,1.53523,1.53556,1055500003.0
2007-02-07 05:55:00,1.53544,1.53579,1.53533,1.53539,687500000.0
2007-02-07 06:00:00,1.53538,1.53546,1.5351,1.53518,863000001.0
2007-02-07 06:05:00,1.53519,1.53552,1.53501,1.53521,1705100004.0
2007-02-07 06:10:00,1.53532,1.53564,1.53494,1.53502,1733500001.0
2007-02-07 06:15:00,1.53504,1.53548,1.53477,1.53493,1018300001.0
2007-02-07 06:20:00,1.53494,1.53513,1.53472,1.53485,1469900005.0
2007-02-07 06:25:00,1.53484,1.53502,1.53471,1.53479,949900002.0
2007-02-07 06:30:00,1.53479,1.53531,1.53479,1.53506,1095800003.0
2007-02-07 06:35:00,1.53486,1.53512,1.53464,1.53499,567000001.0
2007-02-07 06:40:00,1.53497,1.53503,1.53446,1.53454,1027300003.0
2007-02-07 06:45:00,1.53466,1.53531,1.53466,1.53508,997400000.0
2007-02-07 06:50:00,1.5352,1.53545,1.53489,1.53516,1032400001.0
2007-02-07 06:55:00,1.53518,1.53558,1.53512,1.53541,962000000.0
2007-02-07 07:00:00,1.53559,1.53563,1.53518,1.53518,1307800004.0
2007-02-07 07:05:00,1.53517,1.5352,1.5347,1.53488,1051400001.0
2007-02-07 07:10:00,1.535,1.53503,1.53478,1.53482,1937000003.0
2007-02-07 07:15:00,1.53504,1.53521,1.53465,1.53478,1566000004.0
2007-02-07 07:20:00,1.53486,1.53512,1.5342,1.53493,1648100007.0
2007-02-07 07:25:00,1.53499,1.53513,1.5342,1.5342,1614500004.0
2007-02-07 07:30:00,1.53486,1.5351,1.5343,1.53495,1601200002.0
2007-02-07 07:35:00,1.53489,1.53515,1.53484,1.53511,1279900002.0
2007-02-07 07:40:00,1.5351,1.53537,1.53497,1.53516,1864500001.0
2007-02-07 07:45:00,1.53518,1.53544,1.53496,1.53521,2860800003.0
2007-02-07 07:50:00,1.53521,1.5354,1.53477,1.53505,2570700008.0
2007-02-07 07:55:00,1.53519,1.5355,1.53487,1.53522,2884600010.0
2007-02-07 08:00:00,1.53523,1.53543,1.53481,1.53504,2036600007.0
2007-02-07 08:05:00,1.53512,1.53515,1.53469,1.53497,2388900002.0
2007-02-07 08:10:00,1.53494,1.5352,1.53471,1.53487,1689200002.0
2007-02-07 08:15:00,1.53482,1.53502,1.53467,1.53485,1313400005.0
2007-02-07 08:20:00,1.53455,1.53478,1.53412,1.53416,1830600003.0
2007-02-07 08:25:00,1.53438,1.53467,1.53431,1.53442,2215100007.0
2007-02-07 08:30:00,1.53446,1.53474,1.53432,1.53453,1742100004.0
2007-02-07 08:35:00,1.53441,1.53506,1.53435,1.53445,2124700004.0
2007-02-07 08:40:00,1.53436,1.53493,1.53436,1.53455,2071000006.0
2007-02-07 08:45:00,1.53458,1.53489,1.53441,1.53458,2764300006.0
2007-02-07 08:50:00,1.53471,1.53482,1.53433,1.53452,2894000005.0
2007-02-07 08:55:00,1.53464,1.53486,1.53434,1.5344,2412200003.0
2007-02-07 09:00:00,1.53447,1.5348,1.53369,1.53389,2813500003.0
2007-02-07 09:05:00,1.53376,1.53414,1.53339,1.53362,1971000004.0
2007-02-07 09:10:00,1.53362,1.53391,1.53352,1.5338,2174300004.0
2007-02-07 09:15:00,1.53393,1.5343,1.53371,1.53394,2309100005.0
2007-02-07 09:20:00,1.53389,1.53448,1.53379,1.53421,1687000006.0
2007-02-07 09:25:00,1.53439,1.53492,1.53434,1.53476,2212400002.0
2007-02-07 09:30:00,1.53475,1.53515,1.53457,1.53481,2178800003.0
2007-02-07 09:35:00,1.53477,1.53501,1.53463,1.5348,1861000004.0
2007-02-07 09:40:00,1.5348,1.53569,1.53466,1.53525,2232600004.0
2007-02-07 09:45:00,1.53541,1.53583,1.53525,1.53556,2258400008.0
2007-02-07 09:50:00,1.53534,1.5355,1.53445,1.53464,2328300004.0
2007-02-07 09:55:00,1.53466,1.53479,1.53413,1.53458,2993900005.0
2007-02-07 10:00:00,1.5347,1.5349,1.53433,1.53481,2272000002.0
2007-02-07 10:05:00,1.53466,1.53511,1.53464,1.5349,2550500007.0
2007-02-07 10:10:00,1.53471,1.535,1.53455,1.5347,2276400006.0
2007-02-07 10:15:00,1.53479,1.53493,1.53401,1.53417,1975000005.0
2007-02-07 10:20:00,1.53414,1.53488,1.53369,1.53476,2215900004.0
2007-02-07 10:25:00,1.53485,1.53515,1.53457,1.53476,2552800005.0
2007-02-07 10:30:00,1.53493,1.53512,1.5342,1.53463,2578000004.0
2007-02-07 10:35:00,1.53467,1.5348,1.53439,1.53468,2508700008.0
2007-02-07 10:40:00,1.53471,1.53496,1.53423,1.53487,2307200007.0
2007-02-07 10:45:00,1.53514,1.53523,1.53466,1.53476,2263500005.0
2007-02-07 10:50:00,1.53481,1.53526,1.53455,1.53493,2154800002.0
2007-02-07 10:55:00,1.53488,1.53527,1.53458,1.53466,2630200007.0
2007-02-07 11:00:00,1.5347,1.5356,1.53455,1.53541,2486400002.0
2007-02-07 11:05:00,1.53547,1.53573,1.53499,1.53499,2144600007.0
2007-02-07 11:10:00,1.53509,1.53538,1.53485,1.53521,2453600007.0
2007-02-07 11:15:00,1.53552,1.53552,1.53492,1.53518,2114200005.0
2007-02-07 11:20:00,1.53501,1.53546,1.53486,1.53512,2629700003.0
2007-02-07 11:25:00,1.53516,1.53551,1.53495,1.5354,2386500005.0
2007-02-07 11:30:00,1.53557,1.53557,1.53445,1.53451,2652500004.0
2007-02-07 11:35:00,1.53467,1.5354,1.5346,1.53498,2909400012.0
2007-02-07 11:40:00,1.53514,1.53526,1.53483,1.53501,3055300005.0
2007-02-07 11:45:00,1.53516,1.5355,1.53492,1.53512,2583300007.0
2007-02-07 11:50:00,1.5352,1.53567,1.53516,1.53537,1292200002.0
2007-02-07 11:55:00,1.53543,1.53543,1.53426,1.53443,2315300006.0
2007-02-07 12:00:00,1.5345,1.53458,1.53351,1.53376,2062700004.0
2007-02-07 12:05:00,1.53399,1.53496,1.53377,1.53486,1952600004.0
2007-02-07 12:10:00,1.53483,1.53495,1.5344,1.53469,1963400004.0
2007-02-07 12:15:00,1.53458,1.53522,1.53452,1.53503,1741900005.0
2007-02-07 12:20:00,1.53523,1.53604,1.53523,1.53555,2277700009.0
2007-02-07 12:25:00,1.53589,1.53624,1.53578,1.53616,2501100005.0
2007-02-07 12:30:00,1.53629,1.53647,1.53559,1.53607,2747400008.0
2007-02-07 12:35:00,1.53605,1.53605,1.53506,1.53528,2721700008.0
2007-02-07 12:40:00,1.53537,1.53564,1.53505,1.53549,2083800003.0
2007-02-07 12:45:00,1.5355,1.53555,1.53443,1.53463,2346900009.0
2007-02-07 12:50:00,1.53473,1.53592,1.53444,1.53591,1927200005.0
2007-02-07 12:55:00,1.53601,1.53672,1.53556,1.53672,2513600002.0
2007-02-07 13:00:00,1.53704,1.53731,1.53647,1.53661,1655900002.0
2007-02-07 13:05:00,1.5365,1.53672,1.53609,1.53628,1324900002.0
2007-02-07 13:10:00,1.53631,1.53642,1.53606,1.53621,1537100004.0
2007-02-07 13:15:00,1.53626,1.53663,1.53609,1.53634,1242300002.0
2007-02-07 13:20:00,1.53622,1.53662,1.53588,1.53646,1187900001.0
2007-02-07 13:25:00,1.53645,1.53652,1.53606,1.53643,1826000006.0
2007-02-07 13:30:00,1.53644,1.53656,1.53598,1.53606,2131300007.0
2007-02-07 13:35:00,1.53605,1.53631,1.53581,1.53584,1989300005.0
2007-02-07 13:40:00,1.53572,1.53597,1.53535,1.53555,1210300003.0
2007-02-07 13:45:00,1.53563,1.53576,1.53531,1.5356,2023300006.0
2007-02-07 13:50:00,1.53566,1.53601,1.53545,1.53594,1804400005.0
2007-02-07 13:55:00,1.53581,1.53642,1.53555,1.53617,1676300002.0
2007-02-07 14:00:00,1.53616,1.53659,1.53597,1.53617,1984300008.0
2007-02-07 14:05:00,1.53627,1.53683,1.536,1.53661,1630200003.0
2007-02-07 14:10:00,1.53675,1.53688,1.53626,1.53686,1002200002.0
2007-02-07 14:15:00,1.53679,1.53709,1.53656,1.53694,2079000006.0
2007-02-07 14:20:00,1.53684,1.5372,1.53662,1.5367,1821100001.0
2007-02-07 14:25:00,1.53654,1.53697,1.53585,1.53624,1685000003.0
2007-02-07 14:30:00,1.53613,1.53624,1.53561,1.5362,175000000.0
2007-02-07 14:35:00,1.53626,1.53629,1.53542,1.53604,238600001.0
2007-02-07 14:40:00,1.53594,1.53644,1.53557,1.53611,205800001.0
2007-02-07 14:45:00,1.53604,1.53627,1.53574,1.53586,178500000.0
2007-02-07 14:50:00,1.53571,1.53619,1.53544,1.53544,169200002.0
2007-02-07 14:55:00,1.53581,1.53643,1.53565,1.53616,207600002.0
2007-02-07 15:00:00,1.53615,1.53659,1.53574,1.53651,252700001.0
2007-02-07 15:05:00,1.53651,1.5371,1.53619,1.53701,199300000.0
2007-02-07 15:10:00,1.53667,1.53676,1.53614,1.53645,162600000.0
2007-02-07 15:15:00,1.53661,1.53666,1.53607,1.53643,196800000.0
2007-02-07 15:20:00,1.53655,1.53727,1.53655,1.53694,159200000.0
2007-02-07 15:25:00,1.53686,1.5373,1.53658,1.53688,148100000.0
2007-02-07 15:30:00,1.5367,1.53703,1.53622,1.53672,166900000.0
2007-02-07 15:35:00,1.53651,1.53698,1.53619,1.53642,214300001.0
2007-02-07 15:40:00,1.53665,1.5376,1.53623,1.53753,199600001.0
2007-02-07 15:45:00,1.5374,1.53762,1.53674,1.53716,236300002.0
2007-02-07 15:50:00,1.53702,1.53794,1.53702,1.53741,210400001.0
2007-02-07 15:55:00,1.53742,1.53746,1.53672,1.53683,137800000.0
2007-02-07 16:00:00,1.5366,1.53715,1.53652,1.53677,183400000.0
2007-02-07 16:05:00,1.53679,1.53687,1.53653,1.53667,205900000.0
2007-02-07 16:10:00,1.5368,1.53705,1.53651,1.53699,213200000.0
2007-02-07 16:15:00,1.53688,1.53717,1.53647,1.5369,161000001.0
2007-02-07 16:20:00,1.53676,1.53704,1.53662,1.53692,216600001.0
2007-02-07 16:25:00,1.53706,1.53754,1.5365,1.53731,191600000.0
2007-02-07 16:30:00,1.53726,1.53726,1.53618,1.53693,258400002.0
2007-02-07 16:35:00,1.53737,1.53774,1.53679,1.53761,185900000.0
2007-02-07 16:40:00,1.53744,1.53768,1.53693,1.53758,203800000.0
2007-02-07 16:45:00,1.53767,1.53834,1.53762,1.53834,178200000.0
2007-02-07 16:50:00,1.53826,1.53831,1.53757,1.53798,210900000.0
2007-02-07 16:55:00,1.53807,1.53807,1.53742,1.53782,180200000.0
2007-02-07 17:00:00,1.53758,1.53881,1.53758,1.53876,180400000.0
2007-02-07 17:05:00,1.53867,1.53925,1.53832,1.53853,236800002.0
2007-02-07 17:10:00,1.53837,1.53891,1.53825,1.53874,179800001.0
2007-02-07 17:15:00,1.53878,1.53947,1.53853,1.53947,184200000.0
2007-02-07 17:20:00,1.53995,1.54195,1.53978,1.54189,180800000.0
2007-02-07 17:25:00,1.5416,1.54196,1.5405,1.54091,194200002.0
2007-02-07 17:30:00,1.54085,1.54112,1.54057,1.54094,164200000.0
2007-02-07 17:35:00,1.54101,1.54146,1.54026,1.54034,217700000.0
2007-02-07 17:40:00,1.54018,1.54044,1.53982,1.53986,224500001.0
2007-02-07 17:45:00,1.54012,1.54117,1.54006,1.5411,197800000.0
2007-02-07 17:50:00,1.54117,1.54173,1.54086,1.54126,188600000.0
2007-02-07 17:55:00,1.54139,1.54205,1.54098,1.54179,212300000.0
2007-02-07 18:00:00,1.54201,1.54229,1.54168,1.54197,200800000.0
2007-02-07 18:05:00,1.54201,1.54247,1.54168,1.54202,238100001.0
2007-02-07 18:10:00,1.54207,1.54252,1.54126,1.54196,153800000.0
2007-02-07 18:15:00,1.54162,1.54239,1.54151,1.54232,199400001.0
2007-02-07 18:20:00,1.54232,1.54243,1.54146,1.54185,167400000.0
2007-02-07 18:25:00,1.54206,1.54219,1.54113,1.54139,191300001.0
2007-02-07 18:30:00,1.54152,1.54219,1.54132,1.54192,199000001.0
2007-02-07 18:35:00,1.542,1.54225,1.54168,1.54215,229800001.0
2007-02-07 18:40:00,1.54215,1.54237,1.54173,1.5418,162500000.0
2007-02-07 18:45:00,1.54206,1.54247,1.54177,1.54228,217200000.0
2007-02-07 18:50:00,1.54241,1.54263,1.5421,1.54258,195400000.0
2007-02-07 18:55:00,1.54246,1.54272,1.54211,1.54268,183100001.0
2007-02-07 19:00:00,1.54282,1.54303,1.5423,1.5425,217500000.0
2007-02-07 19:05:00,1.54262,1.54274,1.54219,1.54219,175600000.0
2007-02-07 19:10:00,1.54227,1.54238,1.54166,1.54238,164400000.0
2007-02-07 19:15:00,1.54226,1.54226,1.54155,1.54195,205200000.0
2007-02-07 19:20:00,1.54187,1.54218,1.54152,1.54206,201400000.0
2007-02-07 19:25:00,1.54212,1.54212,1.54112,1.54157,174200001.0
2007-02-07 19:30:00,1.54177,1.54187,1.54121,1.54128,203400000.0
2007-02-07 19:35:00,1.54147,1.54164,1.54101,1.54153,151600000.0
2007-02-07 19:40:00,1.54149,1.54179,1.54121,1.54179,196700000.0
2007-02-07 19:45:00,1.54172,1.54181,1.54121,1.54155,204000000.0
2007-02-07 19:50:00,1.54178,1.54182,1.54131,1.54134,218300000.0
2007-02-07 19:55:00,1.5413,1.54148,1.54111,1.54124,181200000.0
2007-02-07 20:00:00,1.54115,1.54161,1.54087,1.54134,240300001.0
2007-02-07 20:05:00,1.54137,1.54169,1.54129,1.54164,198800002.0
2007-02-07 20:10:00,1.54124,1.5417,1.54085,1.54153,247500002.0
2007-02-07 20:15:00,1.54152,1.54196,1.54121,1.54162,202300000.0
2007-02-07 20:20:00,1.54169,1.54182,1.54144,1.54153,179900000.0
2007-02-07 20:25:00,1.54191,1.54203,1.54108,1.54151,220600001.0
2007-02-07 20:30:00,1.54156,1.54156,1.54085,1.54112,236400000.0
2007-02-07 20:35:00,1.54099,1.54139,1.54086,1.54104,244600000.0
2007-02-07 20:40:00,1.54105,1.5413,1.54075,1.54111,220200001.0
2007-02-07 20:45:00,1.54105,1.54152,1.54105,1.54137,206000001.0
2007-02-07 20:50:00,1.54123,1.54167,1.54112,1.54133,212700001.0
2007-02-07 20:55:00,1.54142,1.54169,1.54135,1.54165,179500000.0
2007-02-07 21:00:00,1.54156,1.54178,1.54106,1.54168,157400000.0
2007-02-07 21:05:00,1.54141,1.54174,1.5413,1.54149,186500000.0
2007-02-07 21:10:00,1.5415,1.54172,1.54105,1.54107,183600000.0
2007-02-07 21:15:00,1.54104,1.54155,1.54074,1.54126,155000000.0
2007-02-07 21:20:00,1.54119,1.54138,1.54069,1.54109,226700000.0
2007-02-07 21:25:00,1.54114,1.54137,1.54092,1.54121,162800000.0
2007-02-07 21:30:00,1.54123,1.54135,1.54105,1.54122,185800000.0
2007-02-07 21:35:00,1.54115,1.54148,1.54086,1.54136,198600001.0
2007-02-07 21:40:00,1.54133,1.54155,1.54097,1.54137,177900000.0
2007-02-07 21:45:00,1.54137,1.54166,1.54111,1.54158,166800001.0
2007-02-07 21:50:00,1.54169,1.54175,1.54125,1.54149,212200001.0
2007-02-07 21:55:00,1.54152,1.54165,1.54098,1.54138,245100002.0
2007-02-07 22:00:00,1.54128,1.54171,1.54107,1.54129,198400002.0
2007-02-07 22:05:00,1.54144,1.54171,1.54105,1.54157,181000001.0
2007-02-07 22:10:00,1.54172,1.54214,1.54151,1.54151,195800000.0
2007-02-07 22:15:00,1.54163,1.54187,1.54147,1.54161,165500000.0
2007-02-07 22:20:00,1.54161,1.54185,1.54133,1.54181,193900000.0
2007-02-07 22:25:00,1.54174,1.54188,1.541,1.54176,222400000.0
2007-02-07 22:30:00,1.54179,1.54184,1.5411,1.54155,213200001.0
2007-02-07 22:35:00,1.54166,1.54179,1.54115,1.54145,206000001.0
2007-02-07 22:40:00,1.54137,1.54163,1.54126,1.5415,149500000.0
2007-02-07 22:45:00,1.5415,1.54176,1.54115,1.54141,208900001.0
2007-02-07 22:50:00,1.54147,1.54174,1.54126,1.54133,163400001.0
2007-02-07 22:55:00,1.54135,1.54153,1.54104,1.54139,174000000.0
2007-02-07 23:00:00,1.54124,1.5414,1.54097,1.54124,136700000.0
2007-02-07 23:05:00,1.54109,1.54146,1.54099,1.54124,201500001.0
2007-02-07 23:10:00,1.54121,1.54174,1.54075,1.54145,227100000.0
2007-02-07 23:15:00,1.54135,1.54169,1.54074,1.54153,223700001.0
2007-02-07 23:20:00,1.54172,1.54173,1.54101,1.54101,177000000.0
2007-02-07 23:25:00,1.54118,1.54145,1.54086,1.54128,235000002.0
2007-02-07 23:30:00,1.5414,1.54154,1.54093,1.54105,205300001.0
2007-02-07 23:35:00,1.54133,1.54156,1.54112,1.54118,169100001.0
2007-02-07 23:40:00,1.54147,1.5415,1.5404,1.54137,159400000.0
2007-02-07 23:45:00,1.54127,1.54164,1.54102,1.54122,249600001.0
2007-02-07 23:50:00,1.5412,1.54142,1.54034,1.54034,192800001.0
2007-02-07 23:55:00,1.54079,1.54111,1.54059,1.54069,191700001.0
2007-02-08 00:00:00,1.54082,1.54113,1.54009,1.54113,237200001.0
2007-02-08 00:05:00,1.54115,1.54118,1.54046,1.54076,200900001.0
2007-02-08 00:10:00,1.5409,1.5425,1.5402,1.54048,160100000.0
2007-02-08 00:15:00,1.5402,1.54067,1.54016,1.54066,135600000.0
2007-02-08 00:20:00,1.54132,1.54132,1.54012,1.54074,194900000.0
2007-02-08 00:25:00,1.54075,1.54101,1.5405,1.54056,195500000.0
2007-02-08 00:30:00,1.54026,1.5409,1.54026,1.54047,199800000.0
2007-02-08 00:35:00,1.54084,1.54202,1.54062,1.54122,205300000.0
2007-02-08 00:40:00,1.54127,1.54143,1.5409,1.54116,213500002.0
2007-02-08 00:45:00,1.54117,1.54265,1.54098,1.54235,242400000.0
2007-02-08 00:50:00,1.54245,1.54322,1.54227,1.54292,226000002.0
2007-02-08 00:55:00,1.54292,1.54296,1.54208,1.54231,160300000.0
2007-02-08 01:00:00,1.54225,1.54238,1.54179,1.54188,177800000.0
2007-02-08 01:05:00,1.54191,1.54212,1.54156,1.54211,155000000.0
2007-02-08 01:10:00,1.54202,1.54281,1.54182,1.54253,138000000.0
2007-02-08 01:15:00,1.54265,1.54265,1.54193,1.54228,184900000.0
2007-02-08 01:20:00,1.5425,1.54276,1.5419,1.5427,185100000.0
2007-02-08 01:25:00,1.54265,1.54315,1.54243,1.54296,184200001.0
2007-02-08 01:30:00,1.54308,1.54354,1.54249,1.54325,174400001.0
2007-02-08 01:35:00,1.54326,1.54339,1.54254,1.54293,198400002.0
2007-02-08 01:40:00,1.5429,1.54351,1.54278,1.54321,186100001.0
2007-02-08 01:45:00,1.5431,1.54324,1.5425,1.54297,186700001.0
2007-02-08 01:50:00,1.54304,1.54322,1.54262,1.5428,220500001.0
2007-02-08 01:55:00,1.54265,1.54284,1.54231,1.54277,186100000.0
2007-02-08 02:00:00,1.54229,1.54268,1.54199,1.54259,353900001.0
2007-02-08 02:05:00,1.54253,1.54312,1.5424,1.54294,582500001.0
2007-02-08 02:10:00,1.54247,1.54281,1.54241,1.54265,410800002.0
2007-02-08 02:15:00,1.5427,1.5431,1.54204,1.54246,551300002.0
2007-02-08 02:20:00,1.54255,1.5429,1.54242,1.54265,197200000.0
2007-02-08 02:25:00,1.54261,1.54267,1.54203,1.5425,313400001.0
2007-02-08 02:30:00,1.5426,1.54285,1.54219,1.54282,464100002.0
2007-02-08 02:35:00,1.54279,1.54279,1.5422,1.54244,304200001.0
2007-02-08 02:40:00,1.54255,1.54283,1.5425,1.54278,237100000.0
2007-02-08 02:45:00,1.54235,1.54312,1.54224,1.54274,566100001.0
2007-02-08 02:50:00,1.54302,1.54323,1.54246,1.54289,298600000.0
2007-02-08 02:55:00,1.54298,1.54302,1.54245,1.54245,279600001.0
2007-02-08 03:00:00,1.54254,1.54297,1.5415,1.54254,328500001.0
2007-02-08 03:05:00,1.54239,1.54331,1.54229,1.54331,308100000.0
2007-02-08 03:10:00,1.54272,1.54322,1.54205,1.54258,178600001.0
2007-02-08 03:15:00,1.5423,1.54288,1.54206,1.54272,172300001.0
2007-02-08 03:20:00,1.54226,1.54272,1.54206,1.54215,267300000.0
2007-02-08 03:25:00,1.54251,1.54251,1.54198,1.54233,354700000.0
2007-02-08 03:30:00,1.54237,1.54278,1.54202,1.54209,180800000.0
2007-02-08 03:35:00,1.5424,1.5427,1.54193,1.54194,233800000.0
2007-02-08 03:40:00,1.54177,1.54248,1.54176,1.54237,401600001.0
2007-02-08 03:45:00,1.54236,1.5426,1.54195,1.54226,216500000.0
2007-02-08 03:50:00,1.54234,1.54253,1.5417,1.54209,341600000.0
2007-02-08 03:55:00,1.54244,1.54279,1.54165,1.54185,585900001.0
2007-02-08 04:00:00,1.54178,1.54214,1.54159,1.54166,544700000.0
2007-02-08 04:05:00,1.54147,1.5422,1.54132,1.5421,509300001.0
2007-02-08 04:10:00,1.54201,1.54223,1.54166,1.54195,362100000.0
2007-02-08 04:15:00,1.54195,1.54218,1.54143,1.54162,374700000.0
2007-02-08 04:20:00,1.5416,1.54196,1.54154,1.54159,460600001.0
2007-02-08 04:25:00,1.54158,1.54225,1.54157,1.54222,560600002.0
2007-02-08 04:30:00,1.54204,1.54257,1.54204,1.54221,279000000.0
2007-02-08 04:35:00,1.54208,1.54251,1.54162,1.54198,480300000.0
2007-02-08 04:40:00,1.54186,1.54231,1.54186,1.54229,261200000.0
2007-02-08 04:45:00,1.54221,1.54239,1.54186,1.54199,322800002.0
2007-02-08 04:50:00,1.54232,1.54249,1.5418,1.54186,190400000.0
2007-02-08 04:55:00,1.54213,1.54241,1.5418,1.54203,323200000.0
2007-02-08 05:00:00,1.54251,1.54263,1.54221,1.54236,509200001.0
2007-02-08 05:05:00,1.54233,1.54279,1.542,1.54235,995100002.0
2007-02-08 05:10:00,1.54234,1.5425,1.54216,1.54221,877200003.0
2007-02-08 05:15:00,1.54244,1.54266,1.54208,1.54216,1000100002.0
2007-02-08 05:20:00,1.54228,1.5427,1.54208,1.54208,1126900003.0
2007-02-08 05:25:00,1.54236,1.54269,1.54199,1.54221,1026600002.0
2007-02-08 05:30:00,1.54216,1.54253,1.54192,1.54235,884000000.0
2007-02-08 05:35:00,1.54249,1.54289,1.54238,1.54269,737900001.0
2007-02-08 05:40:00,1.54257,1.54287,1.54228,1.54241,740000000.0
2007-02-08 05:45:00,1.5427,1.5428,1.54229,1.54229,1047600002.0
2007-02-08 05:50:00,1.54234,1.54282,1.54219,1.54249,937400001.0
2007-02-08 05:55:00,1.54242,1.54262,1.54222,1.54238,740200002.0
2007-02-08 06:00:00,1.54244,1.54275,1.54215,1.54228,896300004.0
2007-02-08 06:05:00,1.54225,1.54263,1.54216,1.54247,1751500003.0
2007-02-08 06:10:00,1.54239,1.54304,1.54213,1.54284,1684900003.0
2007-02-08 06:15:00,1.54284,1.54291,1.5422,1.54264,842600001.0
2007-02-08 06:20:00,1.54256,1.54308,1.54237,1.5425,1425900003.0
2007-02-08 06:25:00,1.5424,1.54304,1.5424,1.54282,1458200002.0
2007-02-08 06:30:00,1.54281,1.54324,1.54273,1.54301,1151900002.0
2007-02-08 06:35:00,1.54294,1.54332,1.5426,1.54314,525300002.0
2007-02-08 06:40:00,1.54306,1.54324,1.54281,1.54293,996000001.0
2007-02-08 06:45:00,1.54298,1.5433,1.54288,1.54311,1046100001.0
2007-02-08 06:50:00,1.5431,1.54331,1.54271,1.54306,1039000001.0
2007-02-08 06:55:00,1.54321,1.54321,1.54281,1.54297,635800003.0
2007-02-08 07:00:00,1.5422,1.54317,1.5422,1.54293,1439800002.0
2007-02-08 07:05:00,1.54302,1.54308,1.54239,1.54256,1042700006.0
2007-02-08 07:10:00,1.54274,1.54275,1.54242,1.54268,1805800002.0
2007-02-08 07:15:00,1.54296,1.54319,1.54254,1.54311,1440600002.0
2007-02-08 07:20:00,1.54318,1.54338,1.54295,1.54316,1524400002.0
2007-02-08 07:25:00,1.54282,1.54306,1.54266,1.54271,1264000003.0
2007-02-08 07:30:00,1.54282,1.54301,1.54245,1.5429,2016300002.0
2007-02-08 07:35:00,1.54289,1.54308,1.54272,1.54303,1259300003.0
2007-02-08 07:40:00,1.54291,1.54329,1.54279,1.54284,1907900005.0
2007-02-08 07:45:00,1.54301,1.54318,1.54255,1.54282,2942400006.0
2007-02-08 07:50:00,1.54274,1.54307,1.54258,1.54275,2684700005.0
2007-02-08 07:55:00,1.5427,1.54313,1.54257,1.5428,2769100005.0
2007-02-08 08:00:00,1.54283,1.54301,1.5423,1.54264,1958200001.0
2007-02-08 08:05:00,1.54272,1.54308,1.54261,1.54283,2381300009.0
2007-02-08 08:10:00,1.54293,1.54321,1.54254,1.54286,1519400004.0
2007-02-08 08:15:00,1.54281,1.54296,1.54264,1.54284,1328200002.0
2007-02-08 08:20:00,1.54284,1.54312,1.54263,1.54273,1800600002.0
2007-02-08 08:25:00,1.54283,1.54295,1.54259,1.54283,2195300004.0
2007-02-08 08:30:00,1.5428,1.5429,1.5424,1.54267,1836100004.0
2007-02-08 08:35:00,1.54261,1.54288,1.54231,1.5425,2104700001.0
2007-02-08 08:40:00,1.54235,1.54277,1.54216,1.5422,2081600006.0
2007-02-08 08:45:00,1.54233,1.54266,1.54203,1.54237,2787400007.0
2007-02-08 08:50:00,1.54244,1.54321,1.5422,1.54297,2816300007.0
2007-02-08 08:55:00,1.54312,1.54368,1.54307,1.54313,2452900004.0
2007-02-08 09:00:00,1.54306,1.5433,1.5429,1.54311,2825100004.0
2007-02-08 09:05:00,1.54293,1.54305,1.54227,1.54252,2076700006.0
2007-02-08 09:10:00,1.54265,1.54307,1.54243,1.5428,2139800003.0
2007-02-08 09:15:00,1.54271,1.54299,1.54209,1.54264,2212600008.0
2007-02-08 09:20:00,1.54246,1.54272,1.54191,1.54193,1577600004.0
2007-02-08 09:25:00,1.542,1.54227,1.54162,1.54192,2397200003.0
2007-02-08 09:30:00,1.54189,1.54206,1.54145,1.54156,2252300004.0
2007-02-08 09:35:00,1.54144,1.54171,1.54108,1.54166,1830300005.0
2007-02-08 09:40:00,1.54185,1.54196,1.54152,1.54175,2192600004.0
2007-02-08 09:45:00,1.54173,1.54213,1.54162,1.54209,2154900003.0
2007-02-08 09:50:00,1.54203,1.54235,1.54176,1.54197,2307000011.0
2007-02-08 09:55:00,1.54188,1.54222,1.54163,1.54209,2968700005.0
2007-02-08 10:00:00,1.54209,1.54218,1.5415,1.54196,2309200009.0
2007-02-08 10:05:00,1.54165,1.54194,1.5413,1.54147,2366900003.0
2007-02-08 10:10:00,1.54133,1.5414,1.54073,1.54108,2193000003.0
2007-02-08 10:15:00,1.54118,1.54128,1.54055,1.54086,1914600005.0
2007-02-08 10:20:00,1.5406,1.54076,1.54039,1.5406,2332400009.0
2007-02-08 10:25:00,1.54063,1.54139,1.54032,1.54099,2514900009.0
2007-02-08 10:30:00,1.5409,1.5412,1.54042,1.5406,2634600003.0
2007-02-08 10:35:00,1.54064,1.54083,1.54017,1.54043,2443000005.0
2007-02-08 10:40:00,1.5404,1.54053,1.53932,1.53948,2449100006.0
2007-02-08 10:45:00,1.53967,1.54,1.53934,1.53961,2130700004.0
2007-02-08 10:50:00,1.53964,1.54003,1.53938,1.53985,2109200006.0
2007-02-08 10:55:00,1.53981,1.54039,1.53972,1.54017,2442600001.0
2007-02-08 11:00:00,1.54027,1.54051,1.5401,1.54036,2479600003.0
2007-02-08 11:05:00,1.54028,1.54052,1.53964,1.53968,2055300005.0
2007-02-08 11:10:00,1.53962,1.53964,1.53876,1.53913,2517500007.0
2007-02-08 11:15:00,1.53912,1.53923,1.53874,1.5389,2223700004.0
2007-02-08 11:20:00,1.539,1.5394,1.53896,1.53931,2684100008.0
2007-02-08 11:25:00,1.53951,1.53958,1.53915,1.53949,2496100003.0
2007-02-08 11:30:00,1.53963,1.53979,1.53926,1.53936,2684500010.0
2007-02-08 11:35:00,1.5394,1.53979,1.53885,1.53905,2821200006.0
2007-02-08 11:40:00,1.5391,1.53932,1.53865,1.53888,3237000007.0
2007-02-08 11:45:00,1.53892,1.53906,1.53854,1.53873,2513200004.0
2007-02-08 11:50:00,1.53879,1.53919,1.53858,1.53871,1259000003.0
2007-02-08 11:55:00,1.53881,1.53963,1.5386,1.53963,2416000006.0
2007-02-08 12:00:00,1.53969,1.53992,1.53937,1.53947,2069200005.0
2007-02-08 12:05:00,1.53962,1.53977,1.53924,1.53934,2012000004.0
2007-02-08 12:10:00,1.53932,1.5398,1.53917,1.53951,2129700007.0
2007-02-08 12:15:00,1.53942,1.53965,1.53898,1.53904,1764800002.0
2007-02-08 12:20:00,1.5392,1.53953,1.53903,1.53916,2162700003.0
2007-02-08 12:25:00,1.53939,1.53962,1.53907,1.53932,2529800004.0
2007-02-08 12:30:00,1.5391,1.53966,1.53901,1.53933,2619100005.0
2007-02-08 12:35:00,1.53953,1.53971,1.53925,1.53956,2591400004.0
2007-02-08 12:40:00,1.53959,1.54017,1.53952,1.53996,2137100002.0
2007-02-08 12:45:00,1.54002,1.54039,1.5393,1.53966,2323500008.0
2007-02-08 12:50:00,1.53968,1.54013,1.53933,1.53976,1902000002.0
2007-02-08 12:55:00,1.53972,1.53976,1.53935,1.53949,2311100005.0
2007-02-08 13:00:00,1.53949,1.5398,1.5394,1.53949,1599200001.0
2007-02-08 13:05:00,1.53951,1.53971,1.53915,1.53948,1281300003.0
2007-02-08 13:10:00,1.53963,1.53986,1.53905,1.53925,1494900003.0
2007-02-08 13:15:00,1.53918,1.53952,1.5388,1.5391,1225500001.0
2007-02-08 13:20:00,1.53917,1.53949,1.53898,1.53902,1166200002.0
2007-02-08 13:25:00,1.53903,1.53943,1.53902,1.53942,1769100003.0
2007-02-08 13:30:00,1.5393,1.53945,1.53843,1.53857,2195800007.0
2007-02-08 13:35:00,1.53871,1.53934,1.53859,1.53924,2085700006.0
2007-02-08 13:40:00,1.53918,1.53961,1.53912,1.53942,1285200004.0
2007-02-08 13:45:00,1.53939,1.54001,1.53911,1.5398,1877400003.0
2007-02-08 13:50:00,1.5398,1.5398,1.53912,1.53936,1950200002.0
2007-02-08 13:55:00,1.53927,1.53975,1.53908,1.53956,1671200003.0
2007-02-08 14:00:00,1.53958,1.5401,1.53948,1.53984,1781900001.0
2007-02-08 14:05:00,1.53989,1.54039,1.53952,1.5401,1671800007.0
2007-02-08 14:10:00,1.54022,1.54037,1.53972,1.54005,1048900003.0
2007-02-08 14:15:00,1.54035,1.5407,1.53972,1.54003,1969200004.0
2007-02-08 14:20:00,1.53998,1.54048,1.53915,1.53999,1861500002.0
2007-02-08 14:25:00,1.54007,1.54046,1.53971,1.53999,1690400003.0
2007-02-08 14:30:00,1.53997,1.54066,1.53959,1.54063,223000000.0
2007-02-08 14:35:00,1.54062,1.54086,1.54013,1.54074,170000000.0
2007-02-08 14:40:00,1.54077,1.54083,1.53991,1.54053,266600001.0
2007-02-08 14:45:00,1.54038,1.54074,1.5395,1.53996,198000000.0
2007-02-08 14:50:00,1.53973,1.54008,1.53927,1.53943,187800000.0
2007-02-08 14:55:00,1.53979,1.54039,1.53978,1.54018,230400001.0
2007-02-08 15:00:00,1.54011,1.54048,1.53973,1.54034,177200000.0
2007-02-08 15:05:00,1.54032,1.54126,1.5401,1.54122,231500000.0
2007-02-08 15:10:00,1.54118,1.54136,1.54081,1.54129,158700000.0
2007-02-08 15:15:00,1.54111,1.54116,1.54027,1.54027,188800000.0
2007-02-08 15:20:00,1.54019,1.54105,1.54006,1.54105,189200001.0
2007-02-08 15:25:00,1.541,1.54175,1.54087,1.54148,166800001.0
2007-02-08 15:30:00,1.54151,1.5423,1.54115,1.54139,158900000.0
2007-02-08 15:35:00,1.54134,1.54329,1.54134,1.54155,198300000.0
2007-02-08 15:40:00,1.54191,1.54317,1.54176,1.54294,164800000.0
2007-02-08 15:45:00,1.54277,1.54288,1.54218,1.54283,227500000.0
2007-02-08 15:50:00,1.54263,1.54313,1.54208,1.54211,186200000.0
2007-02-08 15:55:00,1.54225,1.54256,1.54159,1.54233,191900000.0
2007-02-08 16:00:00,1.54247,1.54379,1.5422,1.54362,174600000.0
2007-02-08 16:05:00,1.5436,1.54416,1.54356,1.54399,189400000.0
2007-02-08 16:10:00,1.54418,1.5448,1.5441,1.54475,206200001.0
2007-02-08 16:15:00,1.5445,1.54563,1.5445,1.54551,189400001.0
2007-02-08 16:20:00,1.54532,1.54594,1.54437,1.54439,223500001.0
2007-02-08 16:25:00,1.54452,1.54584,1.54404,1.54562,241700000.0
2007-02-08 16:30:00,1.54564,1.54564,1.54454,1.54473,226300000.0
2007-02-08 16:35:00,1.54467,1.54569,1.54458,1.54482,204700000.0
2007-02-08 16:40:00,1.54476,1.54519,1.54381,1.54506,199800001.0
2007-02-08 16:45:00,1.5448,1.54509,1.54435,1.54478,224600000.0
2007-02-08 16:50:00,1.54475,1.54475,1.54366,1.54436,230200000.0
2007-02-08 16:55:00,1.54462,1.54462,1.54398,1.54432,157800000.0
2007-02-08 17:00:00,1.54366,1.5449,1.54366,1.54448,212000001.0
2007-02-08 17:05:00,1.54434,1.54511,1.54413,1.54473,185300000.0
2007-02-08 17:10:00,1.5446,1.54484,1.54413,1.54417,164000000.0
2007-02-08 17:15:00,1.54434,1.54479,1.54399,1.54479,173300000.0
2007-02-08 17:20:00,1.54458,1.54493,1.54397,1.54467,184800001.0
2007-02-08 17:25:00,1.5446,1.54597,1.54459,1.54595,236900002.0
2007-02-08 17:30:00,1.54604,1.54674,1.54588,1.54613,195700000.0
2007-02-08 17:35:00,1.54587,1.54606,1.54511,1.54547,189200000.0
2007-02-08 17:40:00,1.54526,1.54663,1.54526,1.54653,209700002.0
2007-02-08 17:45:00,1.54656,1.54737,1.54632,1.54685,211400000.0
2007-02-08 17:50:00,1.54686,1.54708,1.54582,1.54672,166700000.0
2007-02-08 17:55:00,1.54678,1.54685,1.54548,1.54578,238900001.0
2007-02-08 18:00:00,1.54623,1.5469,1.54614,1.54662,205600000.0
2007-02-08 18:05:00,1.54665,1.54665,1.54606,1.54639,212000000.0
2007-02-08 18:10:00,1.54641,1.54664,1.54523,1.54579,173200002.0
2007-02-08 18:15:00,1.54544,1.54555,1.54454,1.54499,181100000.0
2007-02-08 18:20:00,1.54488,1.5458,1.54452,1.54533,232000000.0
2007-02-08 18:25:00,1.54513,1.54551,1.54482,1.54531,171000000.0
2007-02-08 18:30:00,1.54532,1.54548,1.545,1.54525,215700001.0
2007-02-08 18:35:00,1.54516,1.54524,1.54428,1.54434,207000000.0
2007-02-08 18:40:00,1.54442,1.54462,1.54409,1.54434,182300000.0
2007-02-08 18:45:00,1.54432,1.54462,1.54403,1.54416,129400000.0
2007-02-08 18:50:00,1.54415,1.54424,1.54371,1.54414,226700001.0
2007-02-08 18:55:00,1.54405,1.54466,1.54378,1.54442,164100000.0
2007-02-08 19:00:00,1.54449,1.54472,1.54387,1.54406,205500000.0
2007-02-08 19:05:00,1.54416,1.54454,1.54407,1.54429,196700000.0
2007-02-08 19:10:00,1.54439,1.54465,1.54399,1.54427,189400000.0
2007-02-08 19:15:00,1.54406,1.54406,1.54333,1.54372,212500000.0
2007-02-08 19:20:00,1.5437,1.54396,1.54258,1.54283,206600000.0
2007-02-08 19:25:00,1.5428,1.54303,1.54181,1.54302,222300000.0
2007-02-08 19:30:00,1.54312,1.54326,1.54279,1.5432,181400001.0
2007-02-08 19:35:00,1.54318,1.54371,1.54288,1.54342,208800002.0
2007-02-08 19:40:00,1.54334,1.54342,1.54294,1.54334,185500000.0
2007-02-08 19:45:00,1.54319,1.54332,1.54278,1.54313,224000000.0
2007-02-08 19:50:00,1.54337,1.54337,1.543,1.54319,186400000.0
2007-02-08 19:55:00,1.54296,1.54352,1.54282,1.54331,152000000.0
2007-02-08 20:00:00,1.54348,1.54392,1.54309,1.54367,202600001.0
2007-02-08 20:05:00,1.54366,1.54392,1.54307,1.54367,170000001.0
2007-02-08 20:10:00,1.54299,1.54343,1.54255,1.54307,189400000.0
2007-02-08 20:15:00,1.54303,1.54311,1.54208,1.54219,187000000.0
2007-02-08 20:20:00,1.54219,1.5423,1.54179,1.54184,189000000.0
2007-02-08 20:25:00,1.54211,1.54245,1.54173,1.54243,196000000.0
2007-02-08 20:30:00,1.5426,1.5426,1.54187,1.54223,198300000.0
2007-02-08 20:35:00,1.54218,1.54246,1.54159,1.54159,252000001.0
2007-02-08 20:40:00,1.54146,1.5418,1.54126,1.54173,202600000.0
2007-02-08 20:45:00,1.5416,1.54213,1.5416,1.5419,209700000.0
2007-02-08 20:50:00,1.54179,1.54215,1.54161,1.54188,214100001.0
2007-02-08 20:55:00,1.54186,1.54209,1.54164,1.54187,206500001.0
2007-02-08 21:00:00,1.54183,1.54233,1.54154,1.54217,164000000.0
2007-02-08 21:05:00,1.54171,1.54232,1.54171,1.5421,167200000.0
2007-02-08 21:10:00,1.54213,1.54242,1.54186,1.54213,206900000.0
2007-02-08 21:15:00,1.54216,1.54256,1.5418,1.54194,186200002.0
2007-02-08 21:20:00,1.54204,1.54241,1.54151,1.54159,195800000.0
2007-02-08 21:25:00,1.54159,1.54174,1.54129,1.54161,170500000.0
2007-02-08 21:30:00,1.54154,1.54165,1.54121,1.54162,155000000.0
2007-02-08 21:35:00,1.54158,1.54162,1.54115,1.54153,155800000.0
2007-02-08 21:40:00,1.54146,1.54175,1.54098,1.54136,169200000.0
2007-02-08 21:45:00,1.54146,1.54187,1.5414,1.54172,173200000.0
2007-02-08 21:50:00,1.54195,1.54227,1.54167,1.54198,197500000.0
2007-02-08 21:55:00,1.54189,1.54197,1.54132,1.54137,219700000.0
2007-02-08 22:00:00,1.54142,1.54167,1.54112,1.5415,171800001.0
2007-02-08 22:05:00,1.54158,1.54179,1.54102,1.54141,186400000.0
2007-02-08 22:10:00,1.54144,1.54172,1.54125,1.54125,219100000.0
2007-02-08 22:15:00,1.54138,1.54167,1.54128,1.54157,154900000.0
2007-02-08 22:20:00,1.54161,1.54185,1.54133,1.54176,226200000.0
2007-02-08 22:25:00,1.54169,1.5419,1.54137,1.54179,208500001.0
2007-02-08 22:30:00,1.54175,1.54203,1.54126,1.54156,203200000.0
2007-02-08 22:35:00,1.54175,1.54181,1.54115,1.54148,206700000.0
2007-02-08 22:40:00,1.54143,1.54155,1.54103,1.54133,210000002.0
2007-02-08 22:45:00,1.54136,1.54182,1.54128,1.54147,152900000.0
2007-02-08 22:50:00,1.54153,1.54178,1.54125,1.5413,134600000.0
2007-02-08 22:55:00,1.54157,1.54174,1.54138,1.54168,232100001.0
2007-02-08 23:00:00,1.54151,1.54171,1.54119,1.54152,236800000.0
2007-02-08 23:05:00,1.54153,1.54193,1.54135,1.54148,200700002.0
2007-02-08 23:10:00,1.54143,1.54167,1.5409,1.5414,199400001.0
2007-02-08 23:15:00,1.54144,1.54153,1.54078,1.54121,243800001.0
2007-02-08 23:20:00,1.54134,1.54174,1.54082,1.54098,226500000.0
2007-02-08 23:25:00,1.54112,1.54121,1.54048,1.54094,196800001.0
2007-02-08 23:30:00,1.54106,1.54121,1.54071,1.54072,154200000.0
2007-02-08 23:35:00,1.54093,1.54147,1.54091,1.54124,134000000.0
2007-02-08 23:40:00,1.54141,1.54219,1.54095,1.54202,230600002.0
2007-02-08 23:45:00,1.54178,1.54205,1.54141,1.54158,214300000.0
2007-02-08 23:50:00,1.54166,1.54216,1.54145,1.54145,189500000.0
2007-02-08 23:55:00,1.54203,1.54222,1.54132,1.54186,215700000.0
2007-02-09 00:00:00,1.542,1.54222,1.54156,1.54169,191200000.0
2007-02-09 00:05:00,1.54168,1.54185,1.54124,1.54139,208900001.0
2007-02-09 00:10:00,1.54158,1.54199,1.54143,1.54194,186200002.0
2007-02-09 00:15:00,1.5417,1.54189,1.54151,1.54174,161900000.0
2007-02-09 00:20:00,1.54175,1.54213,1.54138,1.54196,205000001.0
2007-02-09 00:25:00,1.54179,1.54198,1.54143,1.54144,220400001.0
2007-02-09 00:30:00,1.54119,1.542,1.54111,1.54111,166000000.0
2007-02-09 00:35:00,1.54154,1.54155,1.54111,1.54131,250300004.0
2007-02-09 00:40:00,1.54132,1.54146,1.54095,1.54133,174600000.0
2007-02-09 00:45:00,1.54133,1.54155,1.54115,1.54144,218500001.0
2007-02-09 00:50:00,1.54135,1.5422,1.5412,1.54158,138800000.0
2007-02-09 00:55:00,1.54161,1.54167,1.54119,1.5414,168600001.0
2007-02-09 01:00:00,1.54136,1.54172,1.54124,1.54146,191400000.0
2007-02-09 01:05:00,1.54152,1.54167,1.54083,1.5413,185400000.0
2007-02-09 01:10:00,1.54121,1.54186,1.54097,1.54167,198300000.0
2007-02-09 01:15:00,1.54172,1.54211,1.54141,1.54187,191500000.0
2007-02-09 01:20:00,1.54192,1.5421,1.54141,1.54186,214300000.0
2007-02-09 01:25:00,1.54165,1.54203,1.54145,1.54179,201500001.0
2007-02-09 01:30:00,1.54197,1.54206,1.54146,1.5418,189700000.0
2007-02-09 01:35:00,1.54179,1.54202,1.54149,1.54189,199800000.0
2007-02-09 01:40:00,1.54182,1.54236,1.54168,1.54217,198000001.0
2007-02-09 01:45:00,1.54201,1.54249,1.54169,1.54209,197200000.0
2007-02-09 01:50:00,1.54224,1.54235,1.54178,1.54178,204300000.0
2007-02-09 01:55:00,1.54169,1.54212,1.54157,1.54202,179900000.0
2007-02-09 02:00:00,1.54194,1.54204,1.54146,1.54167,343900002.0
2007-02-09 02:05:00,1.54167,1.54181,1.54135,1.54162,483600000.0
2007-02-09 02:10:00,1.54129,1.54163,1.54126,1.54156,402500000.0
2007-02-09 02:15:00,1.54137,1.54198,1.54109,1.54156,571600000.0
2007-02-09 02:20:00,1.5417,1.54214,1.54146,1.54202,195100000.0
2007-02-09 02:25:00,1.5419,1.54191,1.54145,1.54181,336400000.0
2007-02-09 02:30:00,1.54201,1.54221,1.54159,1.54194,394400000.0
2007-02-09 02:35:00,1.54198,1.54223,1.54156,1.54171,312300001.0
2007-02-09 02:40:00,1.54179,1.54185,1.54138,1.54183,200700000.0
2007-02-09 02:45:00,1.54128,1.54186,1.5411,1.54144,605100001.0
2007-02-09 02:50:00,1.54167,1.54184,1.54114,1.54164,317100001.0
2007-02-09 02:55:00,1.54163,1.54168,1.5413,1.54134,286200001.0
2007-02-09 03:00:00,1.54132,1.54177,1.54124,1.54137,306400000.0
2007-02-09 03:05:00,1.54125,1.54165,1.54104,1.54164,326800002.0
2007-02-09 03:10:00,1.5411,1.54155,1.54104,1.54145,241000003.0
2007-02-09 03:15:00,1.54114,1.5417,1.54106,1.54148,192100000.0
2007-02-09 03:20:00,1.54073,1.54123,1.54068,1.54075,313700000.0
2007-02-09 03:25:00,1.54119,1.54161,1.54072,1.54135,344300000.0
2007-02-09 03:30:00,1.54128,1.54202,1.54098,1.54164,179600000.0
2007-02-09 03:35:00,1.54184,1.54219,1.54164,1.5418,254900000.0
2007-02-09 03:40:00,1.54164,1.54226,1.54151,1.54198,407100001.0
2007-02-09 03:45:00,1.54202,1.54248,1.54159,1.54219,171500001.0
2007-02-09 03:50:00,1.5425,1.5427,1.54188,1.54195,320200001.0
2007-02-09 03:55:00,1.54241,1.54276,1.54184,1.54255,540200001.0
2007-02-09 04:00:00,1.54258,1.5427,1.54198,1.54205,571700001.0
2007-02-09 04:05:00,1.54196,1.54263,1.54181,1.54243,495900001.0
2007-02-09 04:10:00,1.54236,1.54293,1.54218,1.54237,378500000.0
2007-02-09 04:15:00,1.54239,1.54269,1.54217,1.54228,406700001.0
2007-02-09 04:20:00,1.54228,1.54252,1.54202,1.54239,476600000.0
2007-02-09 04:25:00,1.5423,1.5431,1.54225,1.54267,496900002.0
2007-02-09 04:30:00,1.54216,1.5428,1.54209,1.54257,273400000.0
2007-02-09 04:35:00,1.54244,1.54298,1.54219,1.54258,407100001.0
2007-02-09 04:40:00,1.5427,1.54296,1.54248,1.54296,230400000.0
2007-02-09 04:45:00,1.54283,1.54294,1.5423,1.54236,289600000.0
2007-02-09 04:50:00,1.54278,1.54314,1.54234,1.54234,219700001.0
2007-02-09 04:55:00,1.54264,1.54272,1.5419,1.5419,316200002.0
2007-02-09 05:00:00,1.54226,1.54247,1.54165,1.54165,487000001.0
2007-02-09 05:05:00,1.54151,1.54172,1.54104,1.54109,1105100000.0
2007-02-09 05:10:00,1.54103,1.54159,1.54103,1.54126,876500001.0
2007-02-09 05:15:00,1.54138,1.54173,1.54128,1.54136,876600000.0
2007-02-09 05:20:00,1.54138,1.54166,1.54106,1.54108,1056800002.0
2007-02-09 05:25:00,1.54135,1.54152,1.54103,1.54113,1000200000.0
2007-02-09 05:30:00,1.54111,1.54174,1.54095,1.54135,904200003.0
2007-02-09 05:35:00,1.54159,1.5417,1.54133,1.5415,700000000.0
2007-02-09 05:40:00,1.54136,1.54175,1.54128,1.54143,754100002.0
2007-02-09 05:45:00,1.54149,1.54169,1.54116,1.54119,1034100002.0
2007-02-09 05:50:00,1.54133,1.5417,1.54133,1.54163,990100002.0
2007-02-09 05:55:00,1.54143,1.5421,1.54105,1.542,920400004.0
2007-02-09 06:00:00,1.54102,1.54116,1.54062,1.5407,832300001.0
2007-02-09 06:05:00,1.54073,1.54144,1.54057,1.54118,1844800005.0
2007-02-09 06:10:00,1.5412,1.54175,1.54102,1.54141,1658500004.0
2007-02-09 06:15:00,1.54141,1.54156,1.54114,1.54143,949100002.0
2007-02-09 06:20:00,1.54142,1.54174,1.5413,1.54156,1429400005.0
2007-02-09 06:25:00,1.54159,1.54173,1.54144,1.54153,1418300003.0
2007-02-09 06:30:00,1.5415,1.54175,1.54148,1.54166,1084800001.0
2007-02-09 06:35:00,1.5415,1.54184,1.54145,1.54165,613500001.0
2007-02-09 06:40:00,1.5416,1.542,1.54142,1.54188,1037700000.0
2007-02-09 06:45:00,1.54202,1.54218,1.54152,1.54177,1029800005.0
2007-02-09 06:50:00,1.54192,1.54218,1.54151,1.54177,1000900003.0
2007-02-09 06:55:00,1.54176,1.54218,1.54167,1.54184,1001300003.0
2007-02-09 07:00:00,1.54206,1.54268,1.54206,1.54251,1147000001.0
2007-02-09 07:05:00,1.54262,1.5428,1.54244,1.54244,1024000002.0
2007-02-09 07:10:00,1.54258,1.54284,1.54244,1.5426,1952100002.0
2007-02-09 07:15:00,1.54281,1.54291,1.5419,1.5419,1529800004.0
2007-02-09 07:20:00,1.54286,1.54325,1.54276,1.54285,1774000003.0
2007-02-09 07:25:00,1.54287,1.54301,1.54257,1.54257,1316300002.0
2007-02-09 07:30:00,1.54262,1.54295,1.54259,1.54275,1447900002.0
2007-02-09 07:35:00,1.54275,1.54301,1.54267,1.54279,1288700005.0
2007-02-09 07:40:00,1.54261,1.54301,1.54239,1.54293,1828700006.0
2007-02-09 07:45:00,1.54287,1.54313,1.54264,1.54268,2792900007.0
2007-02-09 07:50:00,1.54253,1.54285,1.54228,1.54256,2614700004.0
2007-02-09 07:55:00,1.54252,1.54274,1.54217,1.54228,2808500004.0
2007-02-09 08:00:00,1.54234,1.54264,1.54221,1.54254,1962200003.0
2007-02-09 08:05:00,1.54268,1.54278,1.54209,1.54242,2419600003.0
2007-02-09 08:10:00,1.54253,1.54273,1.54206,1.5421,1428300000.0
2007-02-09 08:15:00,1.54203,1.54227,1.54192,1.54211,1404700001.0
2007-02-09 08:20:00,1.54207,1.54231,1.5419,1.54205,1819000002.0
2007-02-09 08:25:00,1.54207,1.54216,1.54179,1.54201,2281700003.0
2007-02-09 08:30:00,1.5421,1.5423,1.54188,1.54188,1873100004.0
2007-02-09 08:35:00,1.54191,1.54214,1.54168,1.54175,2104500005.0
2007-02-09 08:40:00,1.54166,1.54207,1.54139,1.54166,2041700004.0
2007-02-09 08:45:00,1.54187,1.54222,1.54151,1.54163,2769800009.0
2007-02-09 08:50:00,1.54191,1.54214,1.54157,1.54193,2790500006.0
2007-02-09 08:55:00,1.54211,1.54223,1.5417,1.54204,2409600006.0
2007-02-09 09:00:00,1.54193,1.54204,1.54118,1.54193,2866100008.0
2007-02-09 09:05:00,1.54164,1.5428,1.54162,1.54266,2094200005.0
2007-02-09 09:10:00,1.5426,1.54294,1.54218,1.54242,2327000005.0
2007-02-09 09:15:00,1.5424,1.54278,1.54201,1.54244,2181300007.0
2007-02-09 09:20:00,1.54236,1.54278,1.54231,1.54255,1587600005.0
2007-02-09 09:25:00,1.54264,1.54276,1.54094,1.541,2116200001.0
2007-02-09 09:30:00,1.5409,1.54103,1.5401,1.54035,2234100003.0
2007-02-09 09:35:00,1.54043,1.54084,1.54036,1.54064,1942200005.0
2007-02-09 09:40:00,1.5407,1.54092,1.54008,1.54008,2095200004.0
2007-02-09 09:45:00,1.54004,1.54009,1.53943,1.53999,2229800003.0
2007-02-09 09:50:00,1.54004,1.54064,1.53973,1.54058,2208800003.0
2007-02-09 09:55:00,1.54063,1.54108,1.53968,1.54005,2893100004.0
2007-02-09 10:00:00,1.53989,1.5404,1.53962,1.53974,2361600002.0
2007-02-09 10:05:00,1.53936,1.53991,1.53924,1.53978,2587300006.0
2007-02-09 10:10:00,1.53972,1.54072,1.53971,1.54042,2232200005.0
2007-02-09 10:15:00,1.54033,1.54052,1.53997,1.54019,1902100006.0
2007-02-09 10:20:00,1.54015,1.54081,1.54013,1.5405,2257100006.0
2007-02-09 10:25:00,1.54056,1.54074,1.54009,1.54021,2481200003.0
2007-02-09 10:30:00,1.54022,1.54025,1.5392,1.53965,2593700011.0
2007-02-09 10:35:00,1.53959,1.53999,1.53908,1.53934,2444400003.0
2007-02-09 10:40:00,1.53928,1.53975,1.53917,1.5396,2499800005.0
2007-02-09 10:45:00,1.53973,1.54019,1.53943,1.53999,2140900003.0
2007-02-09 10:50:00,1.54006,1.54101,1.53986,1.54086,2133700003.0
2007-02-09 10:55:00,1.54092,1.54148,1.54082,1.54127,2587500005.0
2007-02-09 11:00:00,1.54142,1.54142,1.54055,1.54075,2384100004.0
2007-02-09 11:05:00,1.54078,1.54116,1.54054,1.54077,2219200003.0
2007-02-09 11:10:00,1.54066,1.54153,1.54051,1.54141,2500700003.0
2007-02-09 11:15:00,1.54142,1.54159,1.54103,1.54107,2050100001.0
2007-02-09 11:20:00,1.54098,1.54118,1.54018,1.54049,2594400011.0
2007-02-09 11:25:00,1.54044,1.54087,1.54016,1.5408,2500500005.0
2007-02-09 11:30:00,1.54071,1.54112,1.54054,1.54063,2573900003.0
2007-02-09 11:35:00,1.54054,1.54069,1.53981,1.54005,2787200005.0
2007-02-09 11:40:00,1.54019,1.54044,1.53989,1.53997,3186400009.0
2007-02-09 11:45:00,1.54016,1.54063,1.5397,1.53978,2556900008.0
2007-02-09 11:50:00,1.53982,1.54053,1.53971,1.54013,1268200001.0
2007-02-09 11:55:00,1.54022,1.54027,1.53982,1.54007,2372700006.0
2007-02-09 12:00:00,1.54012,1.54027,1.53894,1.539,2107900003.0
2007-02-09 12:05:00,1.53916,1.53944,1.5386,1.53891,1987900005.0
2007-02-09 12:10:00,1.53888,1.53928,1.53875,1.53919,1919600003.0
2007-02-09 12:15:00,1.53894,1.53926,1.53878,1.539,1682600004.0
2007-02-09 12:20:00,1.53909,1.53958,1.53898,1.53916,2188800003.0
2007-02-09 12:25:00,1.53937,1.53964,1.5389,1.53897,2422800001.0
2007-02-09 12:30:00,1.5387,1.53924,1.53839,1.53854,2397900002.0
2007-02-09 12:35:00,1.53866,1.53914,1.53844,1.53887,2753700007.0
2007-02-09 12:40:00,1.53903,1.53934,1.53852,1.53881,2022100007.0
2007-02-09 12:45:00,1.53897,1.53919,1.53841,1.53852,2267400007.0
2007-02-09 12:50:00,1.53849,1.5394,1.53834,1.53921,1852200004.0
2007-02-09 12:55:00,1.53921,1.53975,1.53891,1.53891,2566700008.0
2007-02-09 13:00:00,1.53892,1.54,1.53876,1.53977,1740600006.0
2007-02-09 13:05:00,1.53967,1.54032,1.53962,1.53975,1316800001.0
2007-02-09 13:10:00,1.53984,1.54014,1.5396,1.53968,1329100002.0
2007-02-09 13:15:00,1.53963,1.53976,1.53923,1.5396,1292200005.0
2007-02-09 13:20:00,1.5396,1.53992,1.53931,1.53965,1091200004.0
2007-02-09 13:25:00,1.53959,1.54013,1.53959,1.53995,1855900004.0
2007-02-09 13:30:00,1.54002,1.54024,1.53978,1.53982,2076900007.0
2007-02-09 13:35:00,1.53984,1.54007,1.53962,1.53972,1979100005.0
2007-02-09 13:40:00,1.53964,1.54003,1.53943,1.53956,1262300006.0
2007-02-09 13:45:00,1.5395,1.53952,1.53808,1.53821,1862900001.0
2007-02-09 13:50:00,1.53824,1.53861,1.53777,1.53836,1841900007.0
2007-02-09 13:55:00,1.5383,1.53982,1.53809,1.53903,1798300001.0
2007-02-09 14:00:00,1.53864,1.53879,1.53343,1.53485,1835800002.0
2007-02-09 14:05:00,1.53518,1.53543,1.53443,1.53455,1607500002.0
2007-02-09 14:10:00,1.53437,1.53495,1.53365,1.53495,1078900004.0
2007-02-09 14:15:00,1.53485,1.53485,1.532,1.532,1994500005.0
2007-02-09 14:20:00,1.53189,1.53276,1.53189,1.53212,1812700004.0
2007-02-09 14:25:00,1.53227,1.5326,1.53045,1.53052,1783700008.0
2007-02-09 14:30:00,1.53047,1.53058,1.52925,1.53058,177100000.0
2007-02-09 14:35:00,1.53072,1.5311,1.52972,1.53048,208300001.0
2007-02-09 14:40:00,1.53043,1.53148,1.53012,1.53123,260400002.0
2007-02-09 14:45:00,1.53104,1.5316,1.53079,1.53143,198900000.0
2007-02-09 14:50:00,1.53124,1.53154,1.53079,1.53113,174500000.0
2007-02-09 14:55:00,1.53126,1.53145,1.53086,1.531,210800000.0
2007-02-09 15:00:00,1.53096,1.53128,1.53053,1.53092,205300000.0
2007-02-09 15:05:00,1.53084,1.53084,1.52954,1.52973,207700001.0
2007-02-09 15:10:00,1.52974,1.53004,1.52887,1.52902,154400000.0
2007-02-09 15:15:00,1.52898,1.52959,1.52883,1.52884,194800000.0
2007-02-09 15:20:00,1.52895,1.52935,1.52812,1.52851,155400000.0
2007-02-09 15:25:00,1.52832,1.5289,1.52782,1.52872,174800000.0
2007-02-09 15:30:00,1.52883,1.52912,1.52824,1.52833,217100001.0
2007-02-09 15:35:00,1.52854,1.52902,1.52779,1.52801,228300001.0
2007-02-09 15:40:00,1.52815,1.52842,1.52786,1.52819,176300001.0
2007-02-09 15:45:00,1.52798,1.52826,1.52764,1.5279,212100000.0
2007-02-09 15:50:00,1.52777,1.52817,1.52762,1.52775,184300000.0
2007-02-09 15:55:00,1.52798,1.5285,1.52785,1.52794,177900000.0
2007-02-09 16:00:00,1.52806,1.52807,1.52729,1.52729,197300001.0
2007-02-09 16:05:00,1.52744,1.52781,1.52736,1.52751,185900000.0
2007-02-09 16:10:00,1.52757,1.52826,1.52732,1.52826,224100001.0
2007-02-09 16:15:00,1.52812,1.52847,1.52772,1.5283,192100002.0
2007-02-09 16:20:00,1.52814,1.52863,1.52794,1.52842,234500001.0
2007-02-09 16:25:00,1.52855,1.52861,1.52769,1.52846,175500000.0
2007-02-09 16:30:00,1.52862,1.52887,1.52778,1.52807,237100001.0
2007-02-09 16:35:00,1.52805,1.52863,1.52793,1.5281,197300000.0
2007-02-09 16:40:00,1.52791,1.52815,1.52709,1.52781,226900001.0
2007-02-09 16:45:00,1.52769,1.52792,1.52707,1.52745,246200001.0
2007-02-09 16:50:00,1.52739,1.52744,1.52645,1.52694,236100001.0
2007-02-09 16:55:00,1.52688,1.52794,1.52648,1.52794,155100000.0
2007-02-09 17:00:00,1.52755,1.52838,1.52718,1.52805,277400000.0
2007-02-09 17:05:00,1.52805,1.52819,1.52693,1.5273,181100000.0
2007-02-09 17:10:00,1.52712,1.52751,1.52676,1.52689,267700002.0
2007-02-09 17:15:00,1.52716,1.52866,1.5269,1.52804,186500000.0
2007-02-09 17:20:00,1.52792,1.52806,1.52707,1.52775,164700000.0
2007-02-09 17:25:00,1.52757,1.52781,1.52708,1.52746,196600000.0
2007-02-09 17:30:00,1.52744,1.52751,1.52686,1.52712,188800000.0
2007-02-09 17:35:00,1.52725,1.52801,1.52673,1.5279,227000001.0
2007-02-09 17:40:00,1.52774,1.52776,1.52695,1.52695,203800002.0
2007-02-09 17:45:00,1.52707,1.52725,1.52657,1.52695,219900000.0
2007-02-09 17:50:00,1.52696,1.52724,1.52629,1.52684,166900000.0
2007-02-09 17:55:00,1.52685,1.52765,1.52625,1.52746,196000001.0
2007-02-09 18:00:00,1.52769,1.5278,1.52714,1.52767,250000000.0
2007-02-09 18:05:00,1.52783,1.52791,1.52707,1.52713,260700002.0
2007-02-09 18:10:00,1.5271,1.52721,1.52575,1.52644,222800003.0
2007-02-09 18:15:00,1.5261,1.52615,1.52545,1.5255,206000000.0
2007-02-09 18:20:00,1.52571,1.52589,1.52459,1.52479,176200000.0
2007-02-09 18:25:00,1.52511,1.52581,1.52482,1.52568,204600001.0
2007-02-09 18:30:00,1.5258,1.52618,1.52544,1.52587,184100001.0
2007-02-09 18:35:00,1.52606,1.52643,1.52564,1.52603,183100000.0
2007-02-09 18:40:00,1.52608,1.52634,1.52544,1.52573,214400001.0
2007-02-09 18:45:00,1.52582,1.52582,1.52448,1.52482,145400000.0
2007-02-09 18:50:00,1.52504,1.52576,1.52465,1.52576,207300000.0
2007-02-09 18:55:00,1.52552,1.52593,1.52531,1.52578,212400002.0
2007-02-09 19:00:00,1.5259,1.52603,1.52554,1.52582,192800001.0
2007-02-09 19:05:00,1.52587,1.52587,1.52513,1.52536,163600000.0
2007-02-09 19:10:00,1.52548,1.52568,1.5249,1.52555,210600000.0
2007-02-09 19:15:00,1.52542,1.5257,1.52502,1.52535,181200001.0
2007-02-09 19:20:00,1.52526,1.52526,1.52446,1.5249,222600000.0
2007-02-09 19:25:00,1.52511,1.52576,1.52452,1.52517,183000001.0
2007-02-09 19:30:00,1.52517,1.52568,1.52517,1.52547,194400000.0
2007-02-09 19:35:00,1.52555,1.52584,1.52515,1.52579,182200000.0
2007-02-09 19:40:00,1.52567,1.52588,1.52525,1.52588,230200000.0
2007-02-09 19:45:00,1.52583,1.52589,1.52518,1.52565,176800000.0
2007-02-09 19:50:00,1.52576,1.52578,1.52515,1.52572,225700001.0
2007-02-09 19:55:00,1.52575,1.526,1.52543,1.52548,141600000.0
2007-02-09 20:00:00,1.5255,1.52584,1.52509,1.5253,208900001.0
2007-02-09 20:05:00,1.52538,1.52562,1.52473,1.52512,152600000.0
2007-02-09 20:10:00,1.5248,1.526,1.52438,1.52496,217000001.0
2007-02-09 20:15:00,1.52498,1.52518,1.52438,1.52506,179700001.0
2007-02-09 20:20:00,1.52513,1.52574,1.52513,1.52544,176800000.0
2007-02-09 20:25:00,1.52562,1.52564,1.5248,1.52515,232800000.0
2007-02-09 20:30:00,1.52526,1.52563,1.52466,1.52554,211500000.0
2007-02-09 20:35:00,1.52544,1.52573,1.52496,1.52517,204700000.0
2007-02-09 20:40:00,1.52518,1.52594,1.52518,1.52553,164200000.0
2007-02-09 20:45:00,1.5245,1.52595,1.5243,1.52595,172700000.0
2007-02-09 20:50:00,1.52594,1.52636,1.52585,1.52612,210200001.0
2007-02-09 20:55:00,1.52608,1.52617,1.52563,1.52589,192200000.0
2007-02-09 21:00:00,1.52576,1.52595,1.52519,1.52575,183600000.0
2007-02-09 21:05:00,1.52546,1.52576,1.52514,1.52517,179000000.0
2007-02-09 21:10:00,1.52513,1.52588,1.52494,1.52566,228600001.0
2007-02-09 21:15:00,1.52555,1.52583,1.52449,1.52458,174600000.0
2007-02-09 21:20:00,1.5247,1.52497,1.52425,1.52467,262100000.0
2007-02-09 21:25:00,1.52467,1.5249,1.52426,1.52479,185400000.0
2007-02-09 21:30:00,1.52484,1.5251,1.52455,1.52461,176300000.0
2007-02-09 21:35:00,1.52455,1.52475,1.52425,1.52444,145000000.0
2007-02-09 21:40:00,1.52423,1.52476,1.52392,1.52419,203600000.0
2007-02-09 21:45:00,1.52417,1.52448,1.52404,1.52422,201300000.0
2007-02-09 21:50:00,1.5243,1.52432,1.52382,1.52397,198500001.0
2007-02-09 21:55:00,1.52397,1.52407,1.52325,1.52354,221800001.0
2007-02-09 22:00:00,1.52383,1.52395,1.52318,1.5234,179900000.0
2007-02-09 22:05:00,1.52342,1.52377,1.52293,1.52361,176400001.0
2007-02-09 22:10:00,1.52369,1.5242,1.52363,1.52395,186900000.0
2007-02-09 22:15:00,1.52407,1.52418,1.5237,1.5237,1204300003.0
2007-02-09 22:20:00,1.5239,1.5239,1.5237,1.5239,1541200004.0
2007-02-09 22:25:00,1.5241,1.5241,1.5239,1.5241,1155900003.0
2007-02-09 22:30:00,1.5239,1.5245,1.5239,1.5243,1541200004.0
2007-02-09 22:35:00,1.5241,1.5241,1.5235,1.5239,1926500005.0
2007-02-09 22:40:00,1.5237,1.5239,1.5235,1.5237,1155900003.0
2007-02-09 22:45:00,1.5235,1.5243,1.5235,1.5237,1926500005.0
2007-02-09 22:50:00,1.5239,1.5241,1.5237,1.5239,1926500005.0
2007-02-09 22:55:00,1.5241,1.5248,1.5237,1.5248,1926500005.0
2007-02-12 00:00:00,1.5278,1.5278,1.5266,1.5269,1541200004.0
2007-02-12 00:05:00,1.5267,1.5271,1.5267,1.5271,1926500005.0
2007-02-12 00:10:00,1.527,1.5272,1.527,1.5272,770600002.0
2007-02-12 00:15:00,1.5275,1.5275,1.5271,1.5273,1541200004.0
2007-02-12 00:20:00,1.5275,1.5277,1.5273,1.5277,1541200004.0
2007-02-12 00:25:00,1.5279,1.5281,1.5277,1.5277,1541200004.0
2007-02-12 00:30:00,1.5279,1.5281,1.5277,1.5279,1926500005.0
2007-02-12 00:35:00,1.5281,1.5283,1.5279,1.5281,770600002.0
2007-02-12 00:40:00,1.5279,1.528,1.5275,1.5275,1155900003.0
2007-02-12 00:45:00,1.5274,1.5275,1.5274,1.5275,1155900003.0
2007-02-12 00:50:00,1.5274,1.5275,1.5274,1.5275,385300001.0
2007-02-12 00:55:00,1.5274,1.5277,1.5274,1.5275,1155900003.0
2007-02-12 01:00:00,1.5274,1.5276,1.5273,1.5274,1155900003.0
2007-02-12 01:05:00,1.5273,1.5276,1.5273,1.5275,1155900003.0
2007-02-12 01:10:00,1.5274,1.5274,1.5271,1.5274,1541200004.0
2007-02-12 01:15:00,1.5273,1.5273,1.527,1.527,770600002.0
2007-02-12 01:20:00,1.5272,1.5272,1.5268,1.5268,1541200004.0
2007-02-12 01:25:00,1.5269,1.527,1.5268,1.5268,1926500005.0
2007-02-12 01:30:00,1.5269,1.5269,1.5267,1.5268,1926500005.0
2007-02-12 01:35:00,1.5269,1.5279,1.5269,1.5279,1926500005.0
2007-02-12 01:40:00,1.5278,1.5279,1.5274,1.5274,1541200004.0
2007-02-12 01:45:00,1.5273,1.5279,1.5273,1.5278,1541200004.0
2007-02-12 01:50:00,1.5279,1.5279,1.5273,1.5274,1541200004.0
2007-02-12 01:55:00,1.5273,1.5274,1.527,1.5272,1541200004.0
2007-02-12 02:00:00,1.527,1.5275,1.5269,1.5274,1541200004.0
2007-02-12 02:05:00,1.5273,1.5275,1.5271,1.5273,1541200004.0
2007-02-12 02:10:00,1.5274,1.5274,1.527,1.527,770600002.0
2007-02-12 02:15:00,1.5269,1.527,1.5268,1.527,1155900003.0
2007-02-12 02:20:00,1.5269,1.527,1.5269,1.527,770600002.0
2007-02-12 02:25:00,1.5269,1.5272,1.5268,1.5269,1926500005.0
2007-02-12 02:30:00,1.5268,1.527,1.5267,1.5268,1155900003.0
2007-02-12 02:35:00,1.527,1.5271,1.5268,1.5271,1541200004.0
2007-02-12 02:40:00,1.527,1.5274,1.527,1.5273,1541200004.0
2007-02-12 02:45:00,1.5274,1.5274,1.527,1.527,1541200004.0
2007-02-12 02:50:00,1.5271,1.5271,1.5268,1.527,1926500005.0
2007-02-12 02:55:00,1.5271,1.5272,1.5271,1.5272,1155900003.0
2007-02-12 03:00:00,1.5271,1.5273,1.5271,1.5273,1155900003.0
2007-02-12 03:05:00,1.5276,1.5276,1.527,1.527,1541200004.0
2007-02-12 03:10:00,1.5272,1.5272,1.5266,1.5269,1926500005.0
2007-02-12 03:15:00,1.527,1.5272,1.5269,1.527,1541200004.0
2007-02-12 03:20:00,1.5271,1.5272,1.527,1.527,1155900003.0
2007-02-12 03:25:00,1.5271,1.5272,1.527,1.5272,770600002.0
2007-02-12 03:30:00,1.527,1.5272,1.527,1.527,1541200004.0
2007-02-12 03:35:00,1.5271,1.5271,1.5267,1.5269,385300001.0
2007-02-12 03:40:00,1.527,1.5273,1.527,1.5272,1541200004.0
2007-02-12 03:45:00,1.5273,1.5276,1.5272,1.5273,1541200004.0
2007-02-12 03:50:00,1.5275,1.5277,1.5272,1.5273,1926500005.0
2007-02-12 03:55:00,1.5275,1.5276,1.5275,1.5276,1155900003.0
2007-02-12 04:00:00,1.5275,1.5276,1.5273,1.5275,1541200004.0
2007-02-12 04:05:00,1.5276,1.5276,1.5275,1.5276,770600002.0
2007-02-12 04:10:00,1.5277,1.5277,1.5275,1.5276,1926500005.0
2007-02-12 04:15:00,1.5275,1.5276,1.5275,1.5276,1155900003.0
2007-02-12 04:20:00,1.5278,1.528,1.5276,1.5279,1155900003.0
2007-02-12 04:25:00,1.5278,1.528,1.5278,1.5278,1541200004.0
2007-02-12 04:30:00,1.5279,1.528,1.5277,1.528,1541200004.0
2007-02-12 04:35:00,1.5279,1.5281,1.5279,1.5281,1155900003.0
2007-02-12 04:40:00,1.528,1.528,1.5278,1.5278,1155900003.0
2007-02-12 04:45:00,1.5279,1.5279,1.5278,1.5278,770600002.0
2007-02-12 04:50:00,1.5279,1.5279,1.5278,1.5278,770600002.0
2007-02-12 04:55:00,1.5275,1.5276,1.5273,1.5273,1541200004.0
2007-02-12 05:00:00,1.5275,1.5276,1.5273,1.5276,1541200004.0
2007-02-12 05:05:00,1.5275,1.5276,1.5275,1.5276,770600002.0
2007-02-12 05:10:00,1.5275,1.5276,1.5273,1.5275,1541200004.0
2007-02-12 05:15:00,1.5276,1.5277,1.5273,1.5273,1926500005.0
2007-02-12 05:20:00,1.5275,1.5276,1.527,1.5272,1926500005.0
2007-02-12 05:25:00,1.5271,1.5275,1.5271,1.5274,1541200004.0
2007-02-12 05:30:00,1.5272,1.5273,1.5269,1.527,1926500005.0
2007-02-12 05:35:00,1.5268,1.5268,1.5267,1.5267,770600002.0
2007-02-12 05:40:00,1.5265,1.5273,1.5263,1.5273,1155900003.0
2007-02-12 05:45:00,1.5275,1.5281,1.5274,1.528,1926500005.0
2007-02-12 05:50:00,1.5279,1.5279,1.5272,1.5272,770600002.0
2007-02-12 05:55:00,1.5274,1.5274,1.5272,1.5274,1155900003.0
2007-02-12 06:00:00,1.5272,1.5275,1.5272,1.5275,1926500005.0
2007-02-12 06:05:00,1.5276,1.5276,1.5274,1.5274,1541200004.0
2007-02-12 06:10:00,1.5275,1.5276,1.5271,1.5274,1155900003.0
2007-02-12 06:15:00,1.5272,1.5274,1.5272,1.5272,385300001.0
2007-02-12 06:20:00,1.5271,1.5274,1.5271,1.5274,770600002.0
2007-02-12 06:30:00,1.5272,1.5272,1.5271,1.5271,770600002.0
2007-02-12 06:35:00,1.527,1.527,1.5266,1.527,1541200004.0
2007-02-12 06:40:00,1.5271,1.5272,1.527,1.5272,1155900003.0
2007-02-12 06:45:00,1.5273,1.5275,1.5272,1.5273,1926500005.0
2007-02-12 06:50:00,1.5275,1.5277,1.5273,1.5276,1926500005.0
2007-02-12 06:55:00,1.5277,1.5284,1.5275,1.5283,1926500005.0
2007-02-12 07:00:00,1.5284,1.5287,1.5283,1.5286,1926500005.0
2007-02-12 07:05:00,1.5287,1.5289,1.5287,1.5288,1155900003.0
2007-02-12 07:10:00,1.5289,1.5292,1.5288,1.5289,1926500005.0
2007-02-12 07:15:00,1.529,1.5292,1.5287,1.5287,1926500005.0
2007-02-12 07:20:00,1.5286,1.5288,1.5283,1.5283,1541200004.0
2007-02-12 07:25:00,1.5282,1.5283,1.5279,1.5279,1926500005.0
2007-02-12 07:30:00,1.5278,1.5279,1.5271,1.5272,1926500005.0
2007-02-12 07:35:00,1.5275,1.5277,1.527,1.5273,1541200004.0
2007-02-12 07:40:00,1.5272,1.5272,1.5269,1.5271,1541200004.0
2007-02-12 07:45:00,1.5273,1.5283,1.5272,1.5282,1926500005.0
2007-02-12 07:50:00,1.5283,1.5283,1.5281,1.5283,1541200004.0
2007-02-12 07:55:00,1.5281,1.5283,1.528,1.5283,1541200004.0
2007-02-12 08:00:00,1.5281,1.5283,1.5279,1.5279,770600002.0
2007-02-12 08:05:00,1.5277,1.5279,1.5277,1.5279,770600002.0
2007-02-12 08:10:00,1.5277,1.5279,1.5273,1.5274,1926500005.0
2007-02-12 08:15:00,1.5273,1.5275,1.5272,1.5273,1541200004.0
2007-02-12 08:20:00,1.5275,1.5277,1.5273,1.5274,1541200004.0
2007-02-12 08:25:00,1.5275,1.5277,1.5272,1.5272,1926500005.0
2007-02-12 08:30:00,1.527,1.5274,1.5265,1.5274,1926500005.0
2007-02-12 08:35:00,1.5275,1.5283,1.5275,1.5279,1541200004.0
2007-02-12 08:40:00,1.5281,1.5287,1.5281,1.5286,1926500005.0
2007-02-12 08:45:00,1.5285,1.5291,1.5281,1.5281,1926500005.0
2007-02-12 08:50:00,1.5283,1.5283,1.527,1.5271,1926500005.0
2007-02-12 08:55:00,1.5273,1.5275,1.5271,1.5275,1155900003.0
2007-02-12 09:00:00,1.5277,1.5283,1.5275,1.5281,1926500005.0
2007-02-12 09:05:00,1.5283,1.5283,1.527,1.5272,1926500005.0
2007-02-12 09:10:00,1.5269,1.5277,1.5264,1.5271,1926500005.0
2007-02-12 09:15:00,1.5272,1.5281,1.5269,1.5279,1926500005.0
2007-02-12 09:20:00,1.5277,1.5281,1.5268,1.5268,1926500005.0
2007-02-12 09:25:00,1.5267,1.527,1.5264,1.5265,1926500005.0
2007-02-12 09:30:00,1.5264,1.5265,1.5245,1.5245,1926500005.0
2007-02-12 09:35:00,1.5246,1.5248,1.5241,1.5243,1926500005.0
2007-02-12 09:40:00,1.5245,1.5247,1.5239,1.5245,1541200004.0
2007-02-12 09:45:00,1.5243,1.5243,1.5234,1.5239,1926500005.0
2007-02-12 09:50:00,1.5241,1.5248,1.5239,1.5248,1541200004.0
2007-02-12 09:55:00,1.5249,1.525,1.5241,1.5241,1926500005.0
2007-02-12 10:00:00,1.5243,1.5245,1.5239,1.5239,1926500005.0
2007-02-12 10:05:00,1.5241,1.5241,1.5234,1.5235,1926500005.0
2007-02-12 10:10:00,1.5234,1.5235,1.5228,1.5235,1926500005.0
2007-02-12 10:15:00,1.5237,1.5237,1.5233,1.5235,1926500005.0
2007-02-12 10:20:00,1.5234,1.5235,1.5224,1.5228,1926500005.0
2007-02-12 10:25:00,1.5229,1.5229,1.5222,1.5226,1926500005.0
2007-02-12 10:30:00,1.5227,1.5231,1.5222,1.523,1926500005.0
2007-02-12 10:35:00,1.5231,1.5235,1.5229,1.5235,1541200004.0
2007-02-12 10:40:00,1.5233,1.5235,1.5231,1.5232,1926500005.0
2007-02-12 10:45:00,1.523,1.5237,1.5227,1.5227,1926500005.0
2007-02-12 10:50:00,1.5226,1.5235,1.5224,1.5228,1926500005.0
2007-02-12 10:55:00,1.5225,1.5228,1.5222,1.5224,1926500005.0
2007-02-12 11:00:00,1.5222,1.5226,1.522,1.5224,1541200004.0
2007-02-12 11:05:00,1.5222,1.5226,1.522,1.5225,1926500005.0
2007-02-12 11:10:00,1.5222,1.5227,1.5216,1.5218,1541200004.0
2007-02-12 11:15:00,1.522,1.522,1.5194,1.5197,1926500005.0
2007-02-12 11:20:00,1.5199,1.5199,1.5193,1.5194,1926500005.0
2007-02-12 11:25:00,1.5193,1.5197,1.5189,1.5191,1926500005.0
2007-02-12 11:30:00,1.5194,1.5194,1.5182,1.5184,1926500005.0
2007-02-12 11:35:00,1.5186,1.5187,1.5176,1.5178,1926500005.0
2007-02-12 11:40:00,1.518,1.5185,1.5172,1.5173,1926500005.0
2007-02-12 11:45:00,1.5174,1.5182,1.5172,1.5178,1926500005.0
2007-02-12 11:50:00,1.518,1.5182,1.5176,1.518,1926500005.0
2007-02-12 11:55:00,1.5182,1.5185,1.5182,1.5182,1541200004.0
2007-02-12 12:00:00,1.518,1.5182,1.5178,1.5182,1926500005.0
2007-02-12 12:05:00,1.5184,1.5187,1.518,1.5187,1541200004.0
2007-02-12 12:10:00,1.5188,1.5199,1.5188,1.5197,1926500005.0
2007-02-12 12:15:00,1.5195,1.5195,1.5187,1.5191,1926500005.0
2007-02-12 12:20:00,1.5193,1.5195,1.519,1.5192,1926500005.0
2007-02-12 12:25:00,1.5194,1.5195,1.5191,1.5191,1541200004.0
2007-02-12 12:30:00,1.519,1.519,1.5184,1.5185,1541200004.0
2007-02-12 12:35:00,1.5182,1.5195,1.5182,1.5194,1926500005.0
2007-02-12 12:40:00,1.5193,1.5199,1.519,1.5195,1926500005.0
2007-02-12 12:45:00,1.5194,1.5195,1.5182,1.5186,1926500005.0
2007-02-12 12:50:00,1.5188,1.5204,1.5185,1.5197,1926500005.0
2007-02-12 12:55:00,1.5195,1.5197,1.5184,1.5185,1541200004.0
2007-02-12 13:00:00,1.5184,1.5188,1.5182,1.5184,1926500005.0
2007-02-12 13:05:00,1.5182,1.5191,1.5182,1.5191,1926500005.0
2007-02-12 13:10:00,1.5192,1.5192,1.5178,1.5182,1926500005.0
2007-02-12 13:15:00,1.5184,1.5188,1.518,1.5185,1926500005.0
2007-02-12 13:20:00,1.5186,1.5193,1.5185,1.5185,1926500005.0
2007-02-12 13:25:00,1.5184,1.5192,1.5184,1.519,1926500005.0
2007-02-12 13:30:00,1.5191,1.5197,1.519,1.5194,1926500005.0
2007-02-12 13:35:00,1.5195,1.5199,1.5192,1.5195,1926500005.0
2007-02-12 13:40:00,1.52379,1.52379,1.51943,1.51986,1125800002.0
2007-02-12 13:45:00,1.51981,1.51992,1.51854,1.51906,1805700005.0
2007-02-12 13:50:00,1.5188,1.52031,1.51868,1.5198,1766200002.0
2007-02-12 13:55:00,1.51976,1.51992,1.51889,1.51889,1732300005.0
2007-02-12 14:00:00,1.51861,1.51904,1.51843,1.51866,1824300003.0
2007-02-12 14:05:00,1.51859,1.51929,1.51839,1.51921,1571400001.0
2007-02-12 14:10:00,1.51926,1.51937,1.51834,1.51848,990600000.0
2007-02-12 14:15:00,1.51861,1.51903,1.51832,1.51859,1982200004.0
2007-02-12 14:20:00,1.51877,1.51957,1.51865,1.51881,1726100005.0
2007-02-12 14:25:00,1.51884,1.51936,1.51856,1.51936,1643600002.0
2007-02-12 14:30:00,1.51924,1.51978,1.51885,1.51967,200700000.0
2007-02-12 14:35:00,1.51989,1.52008,1.51908,1.51973,192100000.0
2007-02-12 14:40:00,1.51967,1.51968,1.51873,1.51941,188700000.0
2007-02-12 14:45:00,1.51941,1.51956,1.51864,1.51894,172700000.0
2007-02-12 14:50:00,1.51878,1.51931,1.51862,1.51864,191900000.0
2007-02-12 14:55:00,1.51899,1.5193,1.51878,1.51904,201600000.0
2007-02-12 15:00:00,1.51918,1.51945,1.51798,1.51812,178600000.0
2007-02-12 15:05:00,1.51807,1.51807,1.51675,1.51796,196600000.0
2007-02-12 15:10:00,1.51794,1.51826,1.51741,1.51741,154100000.0
2007-02-12 15:15:00,1.51758,1.51781,1.51719,1.51759,229000001.0
2007-02-12 15:20:00,1.51773,1.51791,1.51702,1.51717,166900000.0
2007-02-12 15:25:00,1.51736,1.51803,1.51702,1.51703,166400000.0
2007-02-12 15:30:00,1.51714,1.51727,1.51625,1.51674,226600001.0
2007-02-12 15:35:00,1.51701,1.5182,1.51684,1.51801,188400001.0
2007-02-12 15:40:00,1.51815,1.51833,1.51726,1.51761,152500000.0
2007-02-12 15:45:00,1.51758,1.51773,1.5169,1.51707,209800000.0
2007-02-12 15:50:00,1.51699,1.51767,1.51687,1.51721,203800001.0
2007-02-12 15:55:00,1.51728,1.51762,1.51685,1.51748,166100000.0
2007-02-12 16:00:00,1.5178,1.51837,1.51743,1.51793,189500000.0
2007-02-12 16:05:00,1.51798,1.51854,1.51798,1.5182,217200000.0
2007-02-12 16:10:00,1.51823,1.51866,1.51796,1.51838,197600000.0
2007-02-12 16:15:00,1.51814,1.51929,1.51814,1.51924,172200000.0
2007-02-12 16:20:00,1.51922,1.52122,1.51913,1.52068,202100000.0
2007-02-12 16:25:00,1.52081,1.52087,1.52021,1.52059,214700001.0
2007-02-12 16:30:00,1.52057,1.52113,1.52036,1.52042,258200000.0
2007-02-12 16:35:00,1.52062,1.52094,1.5201,1.52022,183600000.0
2007-02-12 16:40:00,1.52002,1.52019,1.51934,1.52003,209800001.0
2007-02-12 16:45:00,1.51987,1.5203,1.51938,1.51959,196900000.0
2007-02-12 16:50:00,1.51949,1.52017,1.51908,1.5201,201500001.0
2007-02-12 16:55:00,1.52026,1.52026,1.51949,1.5201,161600000.0
2007-02-12 17:00:00,1.51967,1.52076,1.51967,1.52061,230300001.0
2007-02-12 17:05:00,1.52029,1.52087,1.52001,1.52015,190900001.0
2007-02-12 17:10:00,1.52005,1.52083,1.52004,1.52046,194900000.0
2007-02-12 17:15:00,1.52072,1.52172,1.52025,1.52168,163600000.0
2007-02-12 17:20:00,1.5218,1.5219,1.52096,1.5215,171400000.0
2007-02-12 17:25:00,1.5215,1.52181,1.52115,1.52154,193700000.0
2007-02-12 17:30:00,1.52179,1.52227,1.52151,1.52178,213500000.0
2007-02-12 17:35:00,1.52178,1.52178,1.52087,1.52147,204600000.0
2007-02-12 17:40:00,1.52121,1.52145,1.52085,1.52135,200000000.0
2007-02-12 17:45:00,1.52155,1.52268,1.52155,1.52226,234800003.0
2007-02-12 17:50:00,1.52224,1.52283,1.52206,1.52261,183600000.0
2007-02-12 17:55:00,1.52249,1.52278,1.52204,1.52234,254700000.0
2007-02-12 18:00:00,1.52242,1.52269,1.52204,1.52231,214600000.0
2007-02-12 18:05:00,1.52241,1.52287,1.52208,1.52213,256500001.0
2007-02-12 18:10:00,1.52223,1.52333,1.52223,1.52308,164200000.0
2007-02-12 18:15:00,1.52284,1.52312,1.52268,1.52278,185300000.0
2007-02-12 18:20:00,1.52274,1.52294,1.52233,1.52237,233600000.0
2007-02-12 18:25:00,1.52267,1.52283,1.52237,1.52272,163600000.0
2007-02-12 18:30:00,1.52279,1.52318,1.52264,1.52313,167800000.0
2007-02-12 18:35:00,1.52305,1.52305,1.52228,1.52248,146400000.0
2007-02-12 18:40:00,1.52236,1.52245,1.52196,1.52234,203400000.0
2007-02-12 18:45:00,1.52257,1.5227,1.52224,1.52236,198300001.0
2007-02-12 18:50:00,1.52245,1.52245,1.52171,1.52218,209500000.0
2007-02-12 18:55:00,1.52199,1.52237,1.5216,1.52203,164900000.0
2007-02-12 19:00:00,1.52211,1.5224,1.52178,1.52219,205600000.0
2007-02-12 19:05:00,1.52225,1.52303,1.52221,1.52283,158600000.0
2007-02-12 19:10:00,1.52286,1.52383,1.52281,1.52383,251800000.0
2007-02-12 19:15:00,1.52371,1.52402,1.5234,1.52387,175500000.0
2007-02-12 19:20:00,1.5239,1.52428,1.52359,1.52416,240700000.0
2007-02-12 19:25:00,1.52433,1.52443,1.52374,1.52425,178200000.0
2007-02-12 19:30:00,1.52424,1.52428,1.52373,1.52394,220500000.0
2007-02-12 19:35:00,1.52388,1.52435,1.52357,1.52419,183900000.0
2007-02-12 19:40:00,1.52413,1.52439,1.52366,1.52423,239400001.0
2007-02-12 19:45:00,1.52418,1.52444,1.52383,1.52411,192300000.0
2007-02-12 19:50:00,1.52448,1.52463,1.52423,1.52424,213300000.0
2007-02-12 19:55:00,1.5242,1.52439,1.52394,1.52403,187100000.0
2007-02-12 20:00:00,1.52398,1.52429,1.52363,1.52382,195500000.0
2007-02-12 20:05:00,1.52381,1.52405,1.52327,1.52361,180200000.0
2007-02-12 20:10:00,1.52332,1.52368,1.52266,1.52334,171200000.0
2007-02-12 20:15:00,1.5234,1.52372,1.52301,1.52351,211700002.0
2007-02-12 20:20:00,1.52362,1.52362,1.52275,1.52307,162000000.0
2007-02-12 20:25:00,1.52344,1.52373,1.52296,1.5236,205500000.0
2007-02-12 20:30:00,1.52376,1.52376,1.52313,1.52344,200500000.0
2007-02-12 20:35:00,1.5234,1.52368,1.523,1.5232,193900000.0
2007-02-12 20:40:00,1.52332,1.52353,1.52259,1.52291,222500001.0
2007-02-12 20:45:00,1.52287,1.52359,1.52287,1.52342,201900000.0
2007-02-12 20:50:00,1.52337,1.52362,1.52286,1.52317,178200001.0
2007-02-12 20:55:00,1.52329,1.52342,1.52251,1.52309,202400000.0
2007-02-12 21:00:00,1.52296,1.52332,1.52257,1.52305,181600000.0
2007-02-12 21:05:00,1.52285,1.52322,1.52277,1.52296,167700000.0
2007-02-12 21:10:00,1.52306,1.5234,1.52279,1.52318,215800000.0
2007-02-12 21:15:00,1.52311,1.5233,1.52254,1.52289,229400000.0
2007-02-12 21:20:00,1.52292,1.52323,1.52255,1.52296,209800002.0
2007-02-12 21:25:00,1.52302,1.52329,1.5228,1.52322,190800000.0
2007-02-12 21:30:00,1.52326,1.52388,1.52309,1.52383,185800000.0
2007-02-12 21:35:00,1.52375,1.52382,1.52335,1.5236,149800000.0
2007-02-12 21:40:00,1.5236,1.52393,1.52336,1.5237,139000000.0
2007-02-12 21:45:00,1.52386,1.5242,1.5237,1.52397,197900001.0
2007-02-12 21:50:00,1.52405,1.52408,1.5237,1.52384,225000002.0
2007-02-12 21:55:00,1.52385,1.52432,1.52354,1.5236,246600002.0
2007-02-12 22:00:00,1.52372,1.524,1.5226,1.5227,218500001.0
2007-02-12 22:05:00,1.52392,1.52427,1.52352,1.52366,174600000.0
2007-02-12 22:10:00,1.5237,1.52398,1.5231,1.5231,206000000.0
2007-02-12 22:15:00,1.52318,1.52377,1.5231,1.52366,194800000.0
2007-02-12 22:20:00,1.52369,1.52391,1.52336,1.52379,194400000.0
2007-02-12 22:25:00,1.52377,1.52388,1.52337,1.52369,188500001.0
2007-02-12 22:30:00,1.52368,1.5239,1.52305,1.52374,178400000.0
2007-02-12 22:35:00,1.52388,1.52404,1.52336,1.52371,268000000.0
2007-02-12 22:40:00,1.52386,1.5242,1.52351,1.52385,174500000.0
2007-02-12 22:45:00,1.52394,1.52405,1.52313,1.52338,167300000.0
2007-02-12 22:50:00,1.52343,1.52359,1.52305,1.52309,166200000.0
2007-02-12 22:55:00,1.52334,1.52346,1.52286,1.5231,191400001.0
2007-02-12 23:00:00,1.52311,1.52322,1.52272,1.52291,169100000.0
2007-02-12 23:05:00,1.52292,1.52326,1.52258,1.52292,191300000.0
2007-02-12 23:10:00,1.52284,1.52349,1.52258,1.52305,230100001.0
2007-02-12 23:15:00,1.52302,1.52347,1.52255,1.52319,201400000.0
2007-02-12 23:20:00,1.52323,1.52335,1.52268,1.52319,177500000.0
2007-02-12 23:25:00,1.52336,1.5235,1.5229,1.5231,247800001.0
2007-02-12 23:30:00,1.52315,1.52335,1.52284,1.52307,184700001.0
2007-02-12 23:35:00,1.52333,1.52334,1.52294,1.52307,174000000.0
2007-02-12 23:40:00,1.52327,1.52339,1.52263,1.5233,220900001.0
2007-02-12 23:45:00,1.52319,1.52342,1.52272,1.523,189400000.0
2007-02-12 23:50:00,1.52314,1.52342,1.52263,1.52263,191000002.0
2007-02-12 23:55:00,1.5233,1.52375,1.52301,1.52333,199100000.0
2007-02-13 00:00:00,1.52339,1.52385,1.52325,1.52364,202900001.0
2007-02-13 00:05:00,1.5237,1.52398,1.52335,1.52365,204500001.0
2007-02-13 00:10:00,1.52389,1.52403,1.52355,1.52399,175600000.0
2007-02-13 00:15:00,1.52381,1.52448,1.52366,1.52429,158000000.0
2007-02-13 00:20:00,1.52414,1.52414,1.52311,1.52362,225800002.0
2007-02-13 00:25:00,1.5234,1.52396,1.52319,1.52324,192200000.0
2007-02-13 00:30:00,1.52294,1.52331,1.52265,1.52265,165200000.0
2007-02-13 00:35:00,1.523,1.52319,1.52279,1.52298,199500000.0
2007-02-13 00:40:00,1.52301,1.52311,1.52226,1.52259,108600000.0
2007-02-13 00:45:00,1.52272,1.52323,1.52239,1.52312,224900000.0
2007-02-13 00:50:00,1.52325,1.52383,1.5232,1.5234,216600000.0
2007-02-13 00:55:00,1.5234,1.52354,1.523,1.5231,199300000.0
2007-02-13 01:00:00,1.52355,1.52477,1.52355,1.52403,229700002.0
2007-02-13 01:05:00,1.52407,1.52452,1.5239,1.52428,178300000.0
2007-02-13 01:10:00,1.52418,1.52439,1.5232,1.52425,174500000.0
2007-02-13 01:15:00,1.52437,1.52439,1.5234,1.52401,132300000.0
2007-02-13 01:20:00,1.52414,1.52427,1.52351,1.52388,188800000.0
2007-02-13 01:25:00,1.52379,1.52396,1.52333,1.5237,260100002.0
2007-02-13 01:30:00,1.52385,1.52385,1.52317,1.52355,207600000.0
2007-02-13 01:35:00,1.52353,1.52382,1.52324,1.52366,200000000.0
2007-02-13 01:40:00,1.52365,1.52384,1.52323,1.52363,201800001.0
2007-02-13 01:45:00,1.52348,1.52371,1.52301,1.52346,171400000.0
2007-02-13 01:50:00,1.52345,1.52363,1.52308,1.52363,208100001.0
2007-02-13 01:55:00,1.52363,1.52383,1.52302,1.52328,170200001.0
2007-02-13 02:00:00,1.52293,1.52365,1.52293,1.52351,356100001.0
2007-02-13 02:05:00,1.52349,1.52391,1.52315,1.52375,646300000.0
2007-02-13 02:10:00,1.52341,1.52384,1.52314,1.52359,429100000.0
2007-02-13 02:15:00,1.5234,1.52366,1.52295,1.52337,508100000.0
2007-02-13 02:20:00,1.52348,1.52377,1.52318,1.5236,238900000.0
2007-02-13 02:25:00,1.52342,1.52379,1.52311,1.52343,334500000.0
2007-02-13 02:30:00,1.52359,1.52361,1.52307,1.52354,354000000.0
2007-02-13 02:35:00,1.52357,1.52379,1.5232,1.5237,258700001.0
2007-02-13 02:40:00,1.52388,1.524,1.52358,1.52385,143600000.0
2007-02-13 02:45:00,1.52343,1.52389,1.52326,1.52342,546100000.0
2007-02-13 02:50:00,1.52361,1.5242,1.523,1.5241,367100001.0
2007-02-13 02:55:00,1.52412,1.52412,1.52262,1.52278,334900001.0
2007-02-13 03:00:00,1.52289,1.52289,1.52208,1.52243,397500001.0
2007-02-13 03:05:00,1.52234,1.52294,1.52205,1.52294,292700001.0
2007-02-13 03:10:00,1.5225,1.5233,1.5225,1.5232,188200000.0
2007-02-13 03:15:00,1.52292,1.52359,1.52285,1.52359,212300000.0
2007-02-13 03:20:00,1.52315,1.52361,1.52312,1.52343,261500000.0
2007-02-13 03:25:00,1.5238,1.5238,1.52312,1.52332,355800002.0
2007-02-13 03:30:00,1.52334,1.52374,1.52316,1.52317,176400000.0
2007-02-13 03:35:00,1.52321,1.52378,1.52292,1.52312,251500000.0
2007-02-13 03:40:00,1.5231,1.5237,1.523,1.52339,312700001.0
2007-02-13 03:45:00,1.52354,1.52373,1.52264,1.52274,192800000.0
2007-02-13 03:50:00,1.5231,1.52396,1.52283,1.5237,293200001.0
2007-02-13 03:55:00,1.52399,1.52402,1.52274,1.52352,532500001.0
2007-02-13 04:00:00,1.5233,1.52346,1.52239,1.52252,523400001.0
2007-02-13 04:05:00,1.52245,1.52326,1.52243,1.52301,564400001.0
2007-02-13 04:10:00,1.52288,1.52326,1.52263,1.5231,390400000.0
2007-02-13 04:15:00,1.52319,1.52347,1.52287,1.52294,420500001.0
2007-02-13 04:20:00,1.52294,1.52324,1.52266,1.5231,409900000.0
2007-02-13 04:25:00,1.52312,1.52375,1.52286,1.52339,532400000.0
2007-02-13 04:30:00,1.52309,1.52356,1.52309,1.52337,271400001.0
2007-02-13 04:35:00,1.52322,1.52324,1.52232,1.52279,484900003.0
2007-02-13 04:40:00,1.52266,1.52306,1.52237,1.5229,281800000.0
2007-02-13 04:45:00,1.52283,1.52324,1.52238,1.52274,297300000.0
2007-02-13 04:50:00,1.52305,1.5235,1.52278,1.523,200400000.0
2007-02-13 04:55:00,1.52332,1.52352,1.52284,1.52311,247100001.0
2007-02-13 05:00:00,1.52352,1.52357,1.52308,1.52323,467100000.0
2007-02-13 05:05:00,1.5231,1.52343,1.52292,1.52299,1125900001.0
2007-02-13 05:10:00,1.52311,1.52349,1.52302,1.52321,925200002.0
2007-02-13 05:15:00,1.52338,1.52378,1.52326,1.52342,880700002.0
2007-02-13 05:20:00,1.5234,1.52384,1.52327,1.52327,1180800004.0
2007-02-13 05:25:00,1.52356,1.52388,1.52293,1.52316,1001500004.0
2007-02-13 05:30:00,1.52313,1.52322,1.52266,1.52269,886100002.0
2007-02-13 05:35:00,1.52317,1.5233,1.52297,1.52312,695000001.0
2007-02-13 05:40:00,1.52294,1.5233,1.5224,1.52304,852800002.0
2007-02-13 05:45:00,1.5231,1.52356,1.52303,1.52315,1076800002.0
2007-02-13 05:50:00,1.52314,1.52358,1.52307,1.52346,936100002.0
2007-02-13 05:55:00,1.52331,1.52344,1.52278,1.52286,790500003.0
2007-02-13 06:00:00,1.52292,1.52306,1.5218,1.52279,650600000.0
2007-02-13 06:05:00,1.52279,1.52312,1.52242,1.52261,1841600003.0
2007-02-13 06:10:00,1.5227,1.52278,1.52214,1.5222,1785600004.0
2007-02-13 06:15:00,1.52218,1.52249,1.52208,1.52241,988900001.0
2007-02-13 06:20:00,1.5223,1.52251,1.52203,1.52244,1362400001.0
2007-02-13 06:25:00,1.52239,1.52257,1.52201,1.52207,1361000004.0
2007-02-13 06:30:00,1.52202,1.5223,1.52177,1.5223,1059500004.0
2007-02-13 06:35:00,1.52208,1.52247,1.52204,1.52215,587700000.0
2007-02-13 06:40:00,1.52215,1.52267,1.52203,1.52255,985200004.0
2007-02-13 06:45:00,1.5226,1.52275,1.52228,1.52235,996600001.0
2007-02-13 06:50:00,1.52245,1.52275,1.52206,1.52215,1034300002.0
2007-02-13 06:55:00,1.52199,1.52228,1.5218,1.52193,961200003.0
2007-02-13 07:00:00,1.52211,1.52258,1.52179,1.52241,1349800005.0
2007-02-13 07:05:00,1.52254,1.52278,1.52228,1.5226,1167800002.0
2007-02-13 07:10:00,1.52264,1.52318,1.52241,1.52298,1895900005.0
2007-02-13 07:15:00,1.52313,1.52344,1.52289,1.52335,1456400005.0
2007-02-13 07:20:00,1.52345,1.52372,1.5231,1.52318,1849600009.0
2007-02-13 07:25:00,1.52322,1.52346,1.52299,1.52318,1271600002.0
2007-02-13 07:30:00,1.5226,1.52341,1.5225,1.52314,1645500002.0
2007-02-13 07:35:00,1.52317,1.5234,1.5225,1.52316,1014800000.0
2007-02-13 07:40:00,1.52314,1.52352,1.52301,1.52333,1899800005.0
2007-02-13 07:45:00,1.52337,1.52354,1.52307,1.52344,3011900012.0
2007-02-13 07:50:00,1.52337,1.52366,1.52313,1.52316,2712100007.0
2007-02-13 07:55:00,1.52309,1.52332,1.52294,1.5231,2814000007.0
2007-02-13 08:00:00,1.52314,1.52321,1.52282,1.52309,1922500003.0
2007-02-13 08:05:00,1.52298,1.52312,1.52264,1.5228,2398000004.0
2007-02-13 08:10:00,1.52284,1.52299,1.52263,1.52279,1618100004.0
2007-02-13 08:15:00,1.52274,1.52293,1.52258,1.52262,1308000001.0
2007-02-13 08:20:00,1.52256,1.52272,1.52237,1.52258,1794500001.0
2007-02-13 08:25:00,1.52266,1.52303,1.52252,1.52288,2294300007.0
2007-02-13 08:30:00,1.52283,1.52312,1.52253,1.52273,1796200003.0
2007-02-13 08:35:00,1.52284,1.52308,1.52257,1.52264,2148000004.0
2007-02-13 08:40:00,1.52254,1.5231,1.52251,1.52276,2092200004.0
2007-02-13 08:45:00,1.52295,1.52355,1.52276,1.52312,2694300007.0
2007-02-13 08:50:00,1.52299,1.52352,1.52274,1.52339,2962600007.0
2007-02-13 08:55:00,1.52354,1.52387,1.52282,1.52287,2596000007.0
2007-02-13 09:00:00,1.52288,1.52354,1.52284,1.52339,3026400008.0
2007-02-13 09:05:00,1.52343,1.52357,1.5225,1.52284,1875000005.0
2007-02-13 09:10:00,1.52273,1.52515,1.52272,1.52494,2074800003.0
2007-02-13 09:15:00,1.52496,1.52588,1.52475,1.52516,2384800006.0
2007-02-13 09:20:00,1.5251,1.52581,1.52448,1.52481,1665900003.0
2007-02-13 09:25:00,1.52499,1.52566,1.52485,1.52541,2144600004.0
2007-02-13 09:30:00,1.5253,1.52556,1.52484,1.52521,2221300004.0
2007-02-13 09:35:00,1.52513,1.52536,1.52468,1.52474,1835900004.0
2007-02-13 09:40:00,1.52479,1.52496,1.52462,1.52467,2074100004.0
2007-02-13 09:45:00,1.52472,1.52504,1.52461,1.52504,2154200005.0
2007-02-13 09:50:00,1.52505,1.52533,1.52486,1.52516,2302000005.0
2007-02-13 09:55:00,1.52515,1.52619,1.52515,1.52599,2990100004.0
2007-02-13 10:00:00,1.52618,1.52689,1.52581,1.52657,2524700009.0
2007-02-13 10:05:00,1.52614,1.52635,1.52532,1.52606,2464700001.0
2007-02-13 10:10:00,1.52599,1.52599,1.52504,1.52528,2379500008.0
2007-02-13 10:15:00,1.52537,1.52582,1.52501,1.52506,1867100001.0
2007-02-13 10:20:00,1.52497,1.5251,1.52455,1.52469,2325400008.0
2007-02-13 10:25:00,1.52465,1.52465,1.52372,1.52382,2448200006.0
2007-02-13 10:30:00,1.52394,1.52465,1.52382,1.52465,2757800009.0
2007-02-13 10:35:00,1.52472,1.52487,1.52436,1.5245,2396600009.0
2007-02-13 10:40:00,1.5247,1.52487,1.52439,1.52462,2283000006.0
2007-02-13 10:45:00,1.52478,1.52538,1.52452,1.52514,2188600002.0
2007-02-13 10:50:00,1.5251,1.52557,1.52503,1.52528,2138700001.0
2007-02-13 10:55:00,1.52528,1.52633,1.52528,1.52607,2698400006.0
2007-02-13 11:00:00,1.52618,1.52637,1.52498,1.52524,2415800003.0
2007-02-13 11:05:00,1.52531,1.52551,1.52502,1.52545,2127300004.0
2007-02-13 11:10:00,1.52552,1.52577,1.52535,1.52564,2514200006.0
2007-02-13 11:15:00,1.5257,1.52605,1.52541,1.52589,2158000004.0
2007-02-13 11:20:00,1.52584,1.52642,1.52565,1.52611,2636700006.0
2007-02-13 11:25:00,1.52618,1.52696,1.52608,1.52659,2442000008.0
2007-02-13 11:30:00,1.52668,1.52697,1.52608,1.52632,2550900004.0
2007-02-13 11:35:00,1.52654,1.5269,1.52631,1.5264,2754100002.0
2007-02-13 11:40:00,1.5264,1.5264,1.52539,1.52539,3102300006.0
2007-02-13 11:45:00,1.52548,1.52612,1.52532,1.52569,2697300007.0
2007-02-13 11:50:00,1.52562,1.52581,1.52517,1.52536,1301900005.0
2007-02-13 11:55:00,1.52552,1.52612,1.52552,1.52552,2280800002.0
2007-02-13 12:00:00,1.52563,1.52586,1.52514,1.52569,2027600007.0
2007-02-13 12:05:00,1.52547,1.52565,1.52481,1.52558,2089600004.0
2007-02-13 12:10:00,1.52571,1.52591,1.52513,1.52568,2085800009.0
2007-02-13 12:15:00,1.52561,1.52624,1.52543,1.52607,1824000001.0
2007-02-13 12:20:00,1.52601,1.52602,1.52534,1.52541,2124500005.0
2007-02-13 12:25:00,1.52551,1.5259,1.52522,1.52532,2510900008.0
2007-02-13 12:30:00,1.52501,1.52547,1.52491,1.52503,2686000013.0
2007-02-13 12:35:00,1.52539,1.52577,1.52522,1.52543,2554800003.0
2007-02-13 12:40:00,1.52545,1.52593,1.5254,1.52582,2052400004.0
2007-02-13 12:45:00,1.52609,1.5266,1.52581,1.52599,2202700002.0
2007-02-13 12:50:00,1.52604,1.52639,1.52551,1.52562,1845000004.0
2007-02-13 12:55:00,1.52559,1.52588,1.52519,1.52528,2359600007.0
2007-02-13 13:00:00,1.52508,1.52537,1.52479,1.52484,1669700004.0
2007-02-13 13:05:00,1.52482,1.52508,1.5245,1.52482,1407500000.0
2007-02-13 13:10:00,1.52485,1.52508,1.52439,1.52439,1522000005.0
2007-02-13 13:15:00,1.52427,1.52473,1.52407,1.5242,1286900004.0
2007-02-13 13:20:00,1.52411,1.52424,1.52346,1.52396,1017000003.0
2007-02-13 13:25:00,1.524,1.5246,1.52393,1.5246,1630900004.0
2007-02-13 13:30:00,1.52483,1.52555,1.52464,1.52506,2086800003.0
2007-02-13 13:35:00,1.52522,1.52554,1.52502,1.52521,2026500003.0
2007-02-13 13:40:00,1.52506,1.52589,1.52495,1.52548,1302000004.0
2007-02-13 13:45:00,1.52552,1.52569,1.52501,1.5256,1932000003.0
2007-02-13 13:50:00,1.5257,1.52585,1.52518,1.52531,1827800004.0
2007-02-13 13:55:00,1.52525,1.52539,1.52465,1.52484,1737000003.0
2007-02-13 14:00:00,1.52462,1.52506,1.52439,1.52442,1893300006.0
2007-02-13 14:05:00,1.52435,1.52461,1.5239,1.52432,1625500003.0
2007-02-13 14:10:00,1.5244,1.52568,1.52424,1.52538,1020100002.0
2007-02-13 14:15:00,1.52545,1.52626,1.52527,1.52597,2011500005.0
2007-02-13 14:20:00,1.52588,1.52629,1.52537,1.52608,1792500006.0
2007-02-13 14:25:00,1.52617,1.52626,1.52559,1.52608,1746600004.0
2007-02-13 14:30:00,1.52613,1.52677,1.52561,1.52677,210100001.0
2007-02-13 14:35:00,1.52689,1.52716,1.52649,1.52691,175500000.0
2007-02-13 14:40:00,1.52698,1.52714,1.52635,1.52699,239400000.0
2007-02-13 14:45:00,1.52668,1.52706,1.52655,1.52661,211500000.0
2007-02-13 14:50:00,1.52627,1.52711,1.52621,1.52648,184500001.0
2007-02-13 14:55:00,1.52676,1.52685,1.52631,1.52632,181000000.0
2007-02-13 15:00:00,1.52597,1.52602,1.52411,1.52533,194600001.0
2007-02-13 15:05:00,1.52531,1.52549,1.52478,1.52508,205900000.0
2007-02-13 15:10:00,1.52509,1.52537,1.52459,1.52499,203400000.0
2007-02-13 15:15:00,1.5249,1.52524,1.52435,1.52501,187900000.0
2007-02-13 15:20:00,1.52484,1.52521,1.52437,1.52495,191700000.0
2007-02-13 15:25:00,1.52491,1.5254,1.52413,1.52414,198100000.0
2007-02-13 15:30:00,1.52452,1.52463,1.52225,1.52289,196700000.0
2007-02-13 15:35:00,1.52304,1.52436,1.52279,1.52364,214700001.0
2007-02-13 15:40:00,1.52368,1.52422,1.52274,1.5232,174800000.0
2007-02-13 15:45:00,1.52297,1.52393,1.52297,1.5239,179000000.0
2007-02-13 15:50:00,1.52387,1.5245,1.52372,1.52397,144400000.0
2007-02-13 15:55:00,1.52402,1.52438,1.52346,1.52418,152800000.0
2007-02-13 16:00:00,1.52407,1.52407,1.52323,1.52333,171900000.0
2007-02-13 16:05:00,1.52347,1.5243,1.52347,1.52424,206200000.0
2007-02-13 16:10:00,1.52434,1.52455,1.52348,1.52389,207900000.0
2007-02-13 16:15:00,1.52352,1.52375,1.52313,1.52326,176600001.0
2007-02-13 16:20:00,1.52315,1.52343,1.52243,1.5225,198500000.0
2007-02-13 16:25:00,1.5228,1.52317,1.52235,1.52311,205800000.0
2007-02-13 16:30:00,1.52303,1.5233,1.52264,1.52269,244900001.0
2007-02-13 16:35:00,1.52277,1.52286,1.52208,1.5224,215500000.0
2007-02-13 16:40:00,1.52225,1.52266,1.52192,1.52257,183100001.0
2007-02-13 16:45:00,1.52236,1.5227,1.52211,1.52235,233200002.0
2007-02-13 16:50:00,1.52218,1.52291,1.52193,1.52284,200200000.0
2007-02-13 16:55:00,1.52288,1.52288,1.5216,1.52187,183700000.0
2007-02-13 17:00:00,1.52137,1.52242,1.52137,1.52226,191300000.0
2007-02-13 17:05:00,1.52207,1.52253,1.52179,1.52244,225000000.0
2007-02-13 17:10:00,1.52236,1.52251,1.52176,1.52177,187300000.0
2007-02-13 17:15:00,1.5218,1.52192,1.52132,1.52164,173900001.0
2007-02-13 17:20:00,1.52168,1.52169,1.52094,1.52133,203000001.0
2007-02-13 17:25:00,1.52108,1.5218,1.52098,1.52129,175600000.0
2007-02-13 17:30:00,1.52133,1.52136,1.52064,1.52084,190500001.0
2007-02-13 17:35:00,1.52063,1.52071,1.51963,1.52059,208100001.0
2007-02-13 17:40:00,1.5204,1.52117,1.52021,1.52103,168500000.0
2007-02-13 17:45:00,1.52107,1.52129,1.52072,1.52117,186500000.0
2007-02-13 17:50:00,1.52119,1.52159,1.52053,1.52088,164000000.0
2007-02-13 17:55:00,1.52095,1.52124,1.51991,1.52024,166200000.0
2007-02-13 18:00:00,1.52067,1.52155,1.52034,1.52137,212300001.0
2007-02-13 18:05:00,1.52144,1.52162,1.52109,1.52131,278800000.0
2007-02-13 18:10:00,1.52109,1.52124,1.52044,1.52099,178900001.0
2007-02-13 18:15:00,1.5209,1.52091,1.52036,1.52039,191300002.0
2007-02-13 18:20:00,1.5205,1.52064,1.52005,1.52025,166000000.0
2007-02-13 18:25:00,1.52044,1.52121,1.52023,1.52097,197500000.0
2007-02-13 18:30:00,1.52104,1.52111,1.5201,1.52045,180900000.0
2007-02-13 18:35:00,1.52053,1.52088,1.52016,1.52064,183700000.0
2007-02-13 18:40:00,1.52062,1.52104,1.52037,1.52061,193300002.0
2007-02-13 18:45:00,1.52081,1.5214,1.52045,1.52121,186400000.0
2007-02-13 18:50:00,1.52132,1.52172,1.5212,1.52158,187200000.0
2007-02-13 18:55:00,1.52137,1.52165,1.52109,1.52159,168200001.0
2007-02-13 19:00:00,1.52161,1.52173,1.52116,1.52133,201400000.0
2007-02-13 19:05:00,1.52139,1.52155,1.52109,1.52122,180000000.0
2007-02-13 19:10:00,1.52142,1.52176,1.5211,1.52176,228800000.0
2007-02-13 19:15:00,1.52163,1.52167,1.52105,1.52143,195000000.0
2007-02-13 19:20:00,1.52141,1.52162,1.5211,1.52144,229000001.0
2007-02-13 19:25:00,1.52153,1.52155,1.52062,1.52099,155200000.0
2007-02-13 19:30:00,1.52104,1.52133,1.52057,1.52083,200200000.0
2007-02-13 19:35:00,1.52107,1.52139,1.52078,1.52134,193300000.0
2007-02-13 19:40:00,1.52109,1.52169,1.52102,1.52151,185700000.0
2007-02-13 19:45:00,1.52142,1.52186,1.52117,1.5218,181800000.0
2007-02-13 19:50:00,1.52193,1.52193,1.52144,1.52146,187900000.0
2007-02-13 19:55:00,1.52147,1.5218,1.52119,1.52162,178000001.0
2007-02-13 20:00:00,1.52154,1.52177,1.52135,1.5216,246800001.0
2007-02-13 20:05:00,1.52162,1.52172,1.52116,1.52147,113400000.0
2007-02-13 20:10:00,1.52122,1.5217,1.5208,1.52133,200400000.0
2007-02-13 20:15:00,1.52142,1.52153,1.52032,1.5207,209700002.0
2007-02-13 20:20:00,1.52072,1.5209,1.52033,1.52066,230000000.0
2007-02-13 20:25:00,1.52097,1.52097,1.52036,1.52084,196700000.0
2007-02-13 20:30:00,1.52094,1.52094,1.52015,1.5208,158800000.0
2007-02-13 20:35:00,1.52069,1.52097,1.52041,1.52052,221700001.0
2007-02-13 20:40:00,1.52055,1.52107,1.52041,1.52077,197100001.0
2007-02-13 20:45:00,1.52058,1.52121,1.52058,1.52098,240400001.0
2007-02-13 20:50:00,1.52085,1.52097,1.52047,1.52067,162100000.0
2007-02-13 20:55:00,1.52059,1.52096,1.52053,1.52076,225000000.0
2007-02-13 21:00:00,1.52068,1.52135,1.52046,1.52068,168600000.0
2007-02-13 21:05:00,1.52049,1.52082,1.52024,1.52041,193900000.0
2007-02-13 21:10:00,1.52049,1.52051,1.52005,1.52016,211200000.0
2007-02-13 21:15:00,1.51977,1.52023,1.51959,1.52006,186600000.0
2007-02-13 21:20:00,1.52007,1.52033,1.51953,1.51982,235300000.0
2007-02-13 21:25:00,1.51996,1.52034,1.51983,1.52025,180400000.0
2007-02-13 21:30:00,1.52038,1.52051,1.5201,1.52017,212000002.0
2007-02-13 21:35:00,1.52008,1.52055,1.51983,1.52055,196600000.0
2007-02-13 21:40:00,1.52045,1.52067,1.51997,1.52046,177100000.0
2007-02-13 21:45:00,1.52053,1.52065,1.52013,1.52031,214200000.0
2007-02-13 21:50:00,1.52033,1.52037,1.51977,1.51992,198800000.0
2007-02-13 21:55:00,1.51988,1.52013,1.51963,1.51984,225300001.0
2007-02-13 22:00:00,1.51999,1.52054,1.51969,1.52041,192600001.0
2007-02-13 22:05:00,1.52054,1.52063,1.52014,1.52029,222000000.0
2007-02-13 22:10:00,1.52047,1.52102,1.52039,1.52069,162700000.0
2007-02-13 22:15:00,1.52085,1.5211,1.5201,1.5201,177600000.0
2007-02-13 22:20:00,1.52083,1.52098,1.52038,1.52068,228600002.0
2007-02-13 22:25:00,1.52057,1.52065,1.51991,1.52044,214300001.0
2007-02-13 22:30:00,1.52039,1.52057,1.51988,1.52024,204100001.0
2007-02-13 22:35:00,1.52031,1.52042,1.51965,1.52016,236200000.0
2007-02-13 22:40:00,1.52022,1.52028,1.51974,1.52028,199100000.0
2007-02-13 22:45:00,1.52025,1.52025,1.51974,1.52003,180900001.0
2007-02-13 22:50:00,1.52006,1.52045,1.51986,1.52019,286600004.0
2007-02-13 22:55:00,1.52038,1.52041,1.51997,1.52011,161800000.0
2007-02-13 23:00:00,1.52008,1.52023,1.51983,1.52016,150600000.0
2007-02-13 23:05:00,1.5202,1.52049,1.51987,1.52001,190500000.0
2007-02-13 23:10:00,1.51991,1.52024,1.51941,1.52003,190600000.0
2007-02-13 23:15:00,1.52015,1.52054,1.51987,1.52041,211400000.0
2007-02-13 23:20:00,1.52046,1.52057,1.51988,1.52011,166300000.0
2007-02-13 23:25:00,1.52038,1.52077,1.52003,1.52061,218700000.0
2007-02-13 23:30:00,1.5206,1.52084,1.5204,1.52051,195400001.0
2007-02-13 23:35:00,1.52075,1.52126,1.52055,1.52113,194100000.0
2007-02-13 23:40:00,1.5213,1.5213,1.52052,1.52091,196800000.0
2007-02-13 23:45:00,1.52085,1.52123,1.52066,1.52077,215700001.0
2007-02-13 23:50:00,1.52081,1.52109,1.52034,1.52034,182500000.0
2007-02-13 23:55:00,1.52095,1.52112,1.52045,1.5207,186800000.0
2007-02-14 00:00:00,1.52061,1.5212,1.52042,1.52059,201700002.0
2007-02-14 00:05:00,1.52062,1.52085,1.52039,1.5206,216400000.0
2007-02-14 00:10:00,1.52078,1.52132,1.5207,1.52132,168100000.0
2007-02-14 00:15:00,1.52104,1.5211,1.52066,1.52092,172900000.0
2007-02-14 00:20:00,1.52096,1.5217,1.52034,1.52104,228000000.0
2007-02-14 00:25:00,1.52095,1.52146,1.5208,1.52115,184400000.0
2007-02-14 00:30:00,1.52089,1.5214,1.52089,1.52096,173600001.0
2007-02-14 00:35:00,1.52121,1.52121,1.5206,1.5208,204300000.0
2007-02-14 00:40:00,1.52078,1.5214,1.52046,1.5214,171500000.0
2007-02-14 00:45:00,1.52107,1.52137,1.52065,1.52089,171400000.0
2007-02-14 00:50:00,1.52093,1.5214,1.52082,1.5213,156400000.0
2007-02-14 00:55:00,1.521,1.5214,1.52058,1.5211,173300000.0
2007-02-14 01:00:00,1.52095,1.52168,1.52078,1.52132,213800000.0
2007-02-14 01:05:00,1.52139,1.52154,1.52102,1.52138,186500000.0
2007-02-14 01:10:00,1.52133,1.52147,1.52093,1.52128,162600000.0
2007-02-14 01:15:00,1.52135,1.52151,1.52096,1.5215,164500000.0
2007-02-14 01:20:00,1.52127,1.52199,1.52084,1.52172,187700000.0
2007-02-14 01:25:00,1.52156,1.52164,1.52091,1.52122,166800000.0
2007-02-14 01:30:00,1.52139,1.52171,1.52089,1.52154,146800000.0
2007-02-14 01:35:00,1.52147,1.52151,1.52102,1.52139,181200000.0
2007-02-14 01:40:00,1.52131,1.5217,1.52086,1.52146,138900000.0
2007-02-14 01:45:00,1.52144,1.52169,1.52094,1.52137,192100001.0
2007-02-14 01:50:00,1.52132,1.52157,1.52097,1.52135,233200001.0
2007-02-14 01:55:00,1.52132,1.52153,1.5208,1.52118,234100001.0
2007-02-14 02:00:00,1.52108,1.52153,1.52077,1.5213,314600000.0
2007-02-14 02:05:00,1.52133,1.52153,1.52086,1.52135,573700001.0
2007-02-14 02:10:00,1.52102,1.52139,1.52102,1.52139,407400000.0
2007-02-14 02:15:00,1.52131,1.52211,1.5209,1.5213,543600003.0
2007-02-14 02:20:00,1.52146,1.52181,1.52128,1.52163,197500000.0
2007-02-14 02:25:00,1.52149,1.52189,1.52143,1.52183,348200001.0
2007-02-14 02:30:00,1.522,1.522,1.52133,1.52186,436200001.0
2007-02-14 02:35:00,1.5219,1.52213,1.52142,1.52147,254100000.0
2007-02-14 02:40:00,1.52149,1.52198,1.52149,1.52198,174400000.0
2007-02-14 02:45:00,1.52155,1.52203,1.52113,1.52135,538600000.0
2007-02-14 02:50:00,1.52156,1.52189,1.52118,1.52118,321300000.0
2007-02-14 02:55:00,1.52127,1.52151,1.521,1.52101,258700001.0
2007-02-14 03:00:00,1.52108,1.52186,1.52097,1.52144,335500000.0
2007-02-14 03:05:00,1.52133,1.52163,1.52114,1.52163,324100002.0
2007-02-14 03:10:00,1.52115,1.52153,1.52033,1.52073,210500000.0
2007-02-14 03:15:00,1.52041,1.52114,1.52041,1.52085,200000000.0
2007-02-14 03:20:00,1.52031,1.52083,1.52028,1.52076,265500000.0
2007-02-14 03:25:00,1.52136,1.52136,1.52049,1.52049,351600002.0
2007-02-14 03:30:00,1.5204,1.52083,1.52017,1.52036,252400001.0
2007-02-14 03:35:00,1.52022,1.5208,1.52,1.52025,276200000.0
2007-02-14 03:40:00,1.52028,1.52093,1.52023,1.5204,357500001.0
2007-02-14 03:45:00,1.52043,1.52091,1.52033,1.52044,169400001.0
2007-02-14 03:50:00,1.52079,1.52101,1.5203,1.52053,308200000.0
2007-02-14 03:55:00,1.52099,1.52158,1.52034,1.52088,566500000.0
2007-02-14 04:00:00,1.5209,1.52102,1.52045,1.52054,544100000.0
2007-02-14 04:05:00,1.52051,1.52123,1.5205,1.52105,551200002.0
2007-02-14 04:10:00,1.5209,1.52099,1.52053,1.52086,367200001.0
2007-02-14 04:15:00,1.52094,1.5212,1.5207,1.52102,453700001.0
2007-02-14 04:20:00,1.52099,1.52133,1.52078,1.52104,495300002.0
2007-02-14 04:25:00,1.52101,1.52172,1.5209,1.52144,544800001.0
2007-02-14 04:30:00,1.52106,1.52159,1.52104,1.52126,231200000.0
2007-02-14 04:35:00,1.52109,1.5214,1.52059,1.52102,495500003.0
2007-02-14 04:40:00,1.52093,1.52143,1.5209,1.52132,242100000.0
2007-02-14 04:45:00,1.52113,1.52151,1.52078,1.52106,304100000.0
2007-02-14 04:50:00,1.52153,1.52169,1.52115,1.52132,145900000.0
2007-02-14 04:55:00,1.5217,1.5217,1.52113,1.52113,300700003.0
2007-02-14 05:00:00,1.5215,1.52165,1.52087,1.52108,449200000.0
2007-02-14 05:05:00,1.52112,1.5219,1.52096,1.521,1190400002.0
2007-02-14 05:10:00,1.52105,1.52121,1.5208,1.52082,805800001.0
2007-02-14 05:15:00,1.52099,1.5214,1.52068,1.52076,969700001.0
2007-02-14 05:20:00,1.52084,1.52128,1.52077,1.52082,1135200005.0
2007-02-14 05:25:00,1.52098,1.52133,1.52079,1.52112,1070000003.0
2007-02-14 05:30:00,1.52112,1.52137,1.52069,1.52072,871300003.0
2007-02-14 05:35:00,1.52089,1.52144,1.52063,1.52144,738900003.0
2007-02-14 05:40:00,1.52134,1.52198,1.52123,1.5218,795400000.0
2007-02-14 05:45:00,1.52188,1.52225,1.52179,1.52179,1026100002.0
2007-02-14 05:50:00,1.52179,1.52216,1.52169,1.52209,872800000.0
2007-02-14 05:55:00,1.52199,1.52223,1.5218,1.52183,774900000.0
2007-02-14 06:00:00,1.52191,1.52221,1.52187,1.52211,898800002.0
2007-02-14 06:05:00,1.5221,1.52235,1.5217,1.52194,1678600005.0
2007-02-14 06:10:00,1.52194,1.52265,1.52176,1.52206,1801800005.0
2007-02-14 06:15:00,1.52209,1.52257,1.52207,1.52232,917900001.0
2007-02-14 06:20:00,1.5223,1.52264,1.52224,1.52238,1346200002.0
2007-02-14 06:25:00,1.52237,1.52263,1.52227,1.52239,1364300006.0
2007-02-14 06:30:00,1.52242,1.52274,1.5224,1.52258,1068700001.0
2007-02-14 06:35:00,1.52243,1.52361,1.52242,1.52318,598600002.0
2007-02-14 06:40:00,1.52301,1.52301,1.52184,1.52184,1029900002.0
2007-02-14 06:45:00,1.52141,1.52206,1.52119,1.52172,1015300003.0
2007-02-14 06:50:00,1.52137,1.52141,1.52059,1.52068,1079300005.0
2007-02-14 06:55:00,1.52059,1.52087,1.52047,1.52063,949700001.0
2007-02-14 07:00:00,1.52077,1.52089,1.52016,1.52059,1271300002.0
2007-02-14 07:05:00,1.52074,1.52098,1.52014,1.5204,960800001.0
2007-02-14 07:10:00,1.52049,1.5209,1.52032,1.5208,1928400005.0
2007-02-14 07:15:00,1.52085,1.52106,1.52064,1.5209,1388000005.0
2007-02-14 07:20:00,1.5209,1.52107,1.52056,1.52073,1666800002.0
2007-02-14 07:25:00,1.52075,1.52101,1.52051,1.52051,1229100000.0
2007-02-14 07:30:00,1.52056,1.52071,1.52008,1.5203,1932800004.0
2007-02-14 07:35:00,1.52036,1.52082,1.52036,1.52078,1302100005.0
2007-02-14 07:40:00,1.52069,1.52128,1.52048,1.52104,1942300003.0
2007-02-14 07:45:00,1.52112,1.52176,1.52105,1.52143,2961100002.0
2007-02-14 07:50:00,1.52132,1.52143,1.52069,1.52077,2587500006.0
2007-02-14 07:55:00,1.52077,1.5211,1.52045,1.52045,2855100010.0
2007-02-14 08:00:00,1.5205,1.52113,1.52024,1.52098,2032900002.0
2007-02-14 08:05:00,1.52102,1.5211,1.52065,1.52075,2410200006.0
2007-02-14 08:10:00,1.52082,1.521,1.52025,1.52025,1561200002.0
2007-02-14 08:15:00,1.52017,1.52073,1.5199,1.52045,1389200007.0
2007-02-14 08:20:00,1.52038,1.52064,1.52026,1.52039,1956000002.0
2007-02-14 08:25:00,1.52044,1.52084,1.52006,1.52067,2375900004.0
2007-02-14 08:30:00,1.52071,1.52157,1.52063,1.5213,1931700010.0
2007-02-14 08:35:00,1.52141,1.5219,1.52127,1.5217,2191500005.0
2007-02-14 08:40:00,1.52157,1.52202,1.52106,1.52117,2262400008.0
2007-02-14 08:45:00,1.52122,1.52145,1.521,1.52113,2818300005.0
2007-02-14 08:50:00,1.52128,1.52158,1.52108,1.52128,2863100008.0
2007-02-14 08:55:00,1.52136,1.52186,1.52116,1.52176,2555800007.0
2007-02-14 09:00:00,1.5217,1.52178,1.52128,1.52154,2999200007.0
2007-02-14 09:05:00,1.52148,1.52428,1.5214,1.52428,1953600001.0
2007-02-14 09:10:00,1.52448,1.52481,1.52323,1.5234,2200400003.0
2007-02-14 09:15:00,1.52351,1.52456,1.52333,1.5243,2274800000.0
2007-02-14 09:20:00,1.52421,1.52437,1.52396,1.52405,1559300001.0
2007-02-14 09:25:00,1.52401,1.52451,1.52384,1.52428,2293700007.0
2007-02-14 09:30:00,1.52427,1.52511,1.52415,1.52446,2324700004.0
2007-02-14 09:35:00,1.52451,1.52517,1.52349,1.52483,1872400002.0
2007-02-14 09:40:00,1.52488,1.52692,1.52474,1.52672,2134000006.0
2007-02-14 09:45:00,1.52706,1.52706,1.52489,1.52566,2207200004.0
2007-02-14 09:50:00,1.5254,1.52577,1.525,1.525,2306500006.0
2007-02-14 09:55:00,1.52497,1.52553,1.52468,1.52514,3001800011.0
2007-02-14 10:00:00,1.52511,1.52551,1.52483,1.5254,2300300007.0
2007-02-14 10:05:00,1.52507,1.52627,1.52506,1.52604,2461900002.0
2007-02-14 10:10:00,1.52619,1.5276,1.52599,1.52659,2348700006.0
2007-02-14 10:15:00,1.5267,1.52834,1.52663,1.52812,1853200003.0
2007-02-14 10:20:00,1.52824,1.52906,1.52811,1.52821,2175700005.0
2007-02-14 10:25:00,1.52827,1.52844,1.5279,1.52822,2689000009.0
2007-02-14 10:30:00,1.52832,1.52842,1.52772,1.52839,2558700004.0
2007-02-14 10:35:00,1.52847,1.52867,1.52769,1.528,2605800008.0
2007-02-14 10:40:00,1.52804,1.52871,1.52801,1.52825,2484100007.0
2007-02-14 10:45:00,1.52815,1.52826,1.52755,1.52804,2185800002.0
2007-02-14 10:50:00,1.52826,1.52861,1.52783,1.52813,2129700002.0
2007-02-14 10:55:00,1.52826,1.52855,1.52765,1.5277,2648400014.0
2007-02-14 11:00:00,1.52787,1.52815,1.52753,1.52786,2381300011.0
2007-02-14 11:05:00,1.52785,1.52798,1.5273,1.52747,2184300007.0
2007-02-14 11:10:00,1.52748,1.52803,1.52747,1.52783,2461800005.0
2007-02-14 11:15:00,1.52786,1.528,1.52702,1.52728,2214400007.0
2007-02-14 11:20:00,1.52722,1.52777,1.5269,1.52761,2623800002.0
2007-02-14 11:25:00,1.52792,1.52815,1.52761,1.52783,2303600005.0
2007-02-14 11:30:00,1.52774,1.52787,1.52744,1.52758,2642100004.0
2007-02-14 11:35:00,1.52767,1.52819,1.52752,1.52793,2657600008.0
2007-02-14 11:40:00,1.52797,1.52825,1.52766,1.52766,3177400005.0
2007-02-14 11:45:00,1.52784,1.52828,1.52758,1.52809,2471500005.0
2007-02-14 11:50:00,1.52821,1.52827,1.52735,1.52775,1327900003.0
2007-02-14 11:55:00,1.52799,1.52809,1.52694,1.52715,2299900005.0
2007-02-14 12:00:00,1.52734,1.5275,1.52674,1.52679,2163500007.0
2007-02-14 12:05:00,1.52709,1.52722,1.5265,1.52661,2044800011.0
2007-02-14 12:10:00,1.52659,1.52719,1.52646,1.52687,2051300004.0
2007-02-14 12:15:00,1.52677,1.52819,1.52677,1.52803,1754300005.0
2007-02-14 12:20:00,1.52806,1.52864,1.52791,1.52822,2153200001.0
2007-02-14 12:25:00,1.52842,1.52865,1.52794,1.5282,2600200005.0
2007-02-14 12:30:00,1.52811,1.52833,1.52739,1.52777,2472900005.0
2007-02-14 12:35:00,1.52806,1.52836,1.52777,1.52814,2564900005.0
2007-02-14 12:40:00,1.5282,1.52951,1.5282,1.52937,2088300001.0
2007-02-14 12:45:00,1.52932,1.52932,1.52761,1.52787,2303400007.0
2007-02-14 12:50:00,1.52786,1.52848,1.52775,1.528,1953900006.0
2007-02-14 12:55:00,1.52773,1.52854,1.52748,1.52824,2557700005.0
2007-02-14 13:00:00,1.52819,1.52883,1.52794,1.5288,1592300004.0
2007-02-14 13:05:00,1.5289,1.52944,1.52861,1.52913,1413800003.0
2007-02-14 13:10:00,1.52914,1.52947,1.52882,1.52947,1570100003.0
2007-02-14 13:15:00,1.52946,1.52963,1.52886,1.52928,1219600001.0
2007-02-14 13:20:00,1.52919,1.52935,1.52829,1.52886,1168700001.0
2007-02-14 13:25:00,1.52897,1.52932,1.52891,1.52924,1886900006.0
2007-02-14 13:30:00,1.52921,1.52958,1.52887,1.52899,1995100003.0
2007-02-14 13:35:00,1.52903,1.52921,1.52873,1.52897,1941800006.0
2007-02-14 13:40:00,1.52886,1.52906,1.52868,1.52885,1277800006.0
2007-02-14 13:45:00,1.52878,1.52916,1.52844,1.52908,1855200002.0
2007-02-14 13:50:00,1.52906,1.52915,1.5287,1.529,1933500004.0
2007-02-14 13:55:00,1.5289,1.52895,1.52797,1.52829,1725400003.0
2007-02-14 14:00:00,1.52829,1.52831,1.52771,1.52777,1788800005.0
2007-02-14 14:05:00,1.52759,1.52823,1.52744,1.52794,1670300004.0
2007-02-14 14:10:00,1.52821,1.52843,1.52795,1.52842,1119900004.0
2007-02-14 14:15:00,1.52832,1.5286,1.52794,1.52825,2041200006.0
2007-02-14 14:20:00,1.52825,1.52842,1.52782,1.52788,1754500001.0
2007-02-14 14:25:00,1.52785,1.52818,1.52733,1.52792,1767900008.0
2007-02-14 14:30:00,1.52786,1.52799,1.52732,1.52799,203500000.0
2007-02-14 14:35:00,1.52811,1.52846,1.52752,1.52824,195800000.0
2007-02-14 14:40:00,1.52814,1.52827,1.52753,1.52798,256600001.0
2007-02-14 14:45:00,1.52775,1.52815,1.52754,1.52781,170800000.0
2007-02-14 14:50:00,1.52778,1.52798,1.52728,1.5274,152100000.0
2007-02-14 14:55:00,1.52773,1.52787,1.5271,1.52717,178400000.0
2007-02-14 15:00:00,1.52718,1.52776,1.52683,1.52732,212800000.0
2007-02-14 15:05:00,1.5273,1.52761,1.52703,1.52751,193100000.0
2007-02-14 15:10:00,1.52736,1.52738,1.5267,1.5267,194900000.0
2007-02-14 15:15:00,1.52656,1.52666,1.52597,1.52647,176400000.0
2007-02-14 15:20:00,1.5265,1.527,1.52649,1.5265,183300001.0
2007-02-14 15:25:00,1.52636,1.52667,1.52609,1.52609,190200001.0
2007-02-14 15:30:00,1.52661,1.52731,1.52574,1.52699,193000000.0
2007-02-14 15:35:00,1.52722,1.52788,1.52715,1.52734,212500001.0
2007-02-14 15:40:00,1.52765,1.52905,1.52765,1.52864,190000000.0
2007-02-14 15:45:00,1.52845,1.52869,1.52801,1.52856,206800000.0
2007-02-14 15:50:00,1.52847,1.52916,1.52813,1.529,207200000.0
2007-02-14 15:55:00,1.52926,1.52985,1.52799,1.52976,224500001.0
2007-02-14 16:00:00,1.52976,1.5298,1.52877,1.5288,166000000.0
2007-02-14 16:05:00,1.52891,1.52912,1.52845,1.52871,172400001.0
2007-02-14 16:10:00,1.52884,1.52898,1.52828,1.52857,178100000.0
2007-02-14 16:15:00,1.52831,1.52849,1.52801,1.52835,161700000.0
2007-02-14 16:20:00,1.52832,1.52865,1.52795,1.52841,216600000.0
2007-02-14 16:25:00,1.52837,1.52852,1.52766,1.52833,217900000.0
2007-02-14 16:30:00,1.52823,1.52838,1.52767,1.52786,267700000.0
2007-02-14 16:35:00,1.52804,1.52808,1.52724,1.52748,195300000.0
2007-02-14 16:40:00,1.52748,1.5278,1.52713,1.52738,237900001.0
2007-02-14 16:45:00,1.52713,1.52813,1.52709,1.52813,213300001.0
2007-02-14 16:50:00,1.52804,1.52804,1.52674,1.52734,273400001.0
2007-02-14 16:55:00,1.52748,1.52803,1.527,1.52803,180500000.0
2007-02-14 17:00:00,1.52769,1.5307,1.52769,1.53058,182500000.0
2007-02-14 17:05:00,1.5303,1.53143,1.52997,1.53103,172600001.0
2007-02-14 17:10:00,1.53104,1.53158,1.53065,1.53128,237500002.0
2007-02-14 17:15:00,1.53165,1.53192,1.53102,1.53158,225700001.0
2007-02-14 17:20:00,1.53152,1.53156,1.52999,1.53019,220800000.0
2007-02-14 17:25:00,1.53032,1.53091,1.53001,1.53075,214800000.0
2007-02-14 17:30:00,1.53076,1.53134,1.53044,1.53082,173400000.0
2007-02-14 17:35:00,1.5308,1.5314,1.53041,1.53048,187100000.0
2007-02-14 17:40:00,1.53047,1.53112,1.53047,1.53064,233900001.0
2007-02-14 17:45:00,1.53081,1.53114,1.53041,1.53107,242400001.0
2007-02-14 17:50:00,1.53113,1.53113,1.53025,1.53078,151200000.0
2007-02-14 17:55:00,1.53085,1.53155,1.53032,1.53155,213400000.0
2007-02-14 18:00:00,1.53201,1.53201,1.53114,1.53174,186000001.0
2007-02-14 18:05:00,1.53188,1.53252,1.53154,1.53231,237300000.0
2007-02-14 18:10:00,1.53242,1.53267,1.53192,1.53248,181600000.0
2007-02-14 18:15:00,1.53228,1.5325,1.53156,1.53156,203500000.0
2007-02-14 18:20:00,1.53148,1.53195,1.53076,1.53089,188200000.0
2007-02-14 18:25:00,1.53111,1.53131,1.53028,1.53064,189800000.0
2007-02-14 18:30:00,1.53078,1.53099,1.53023,1.53051,169900000.0
2007-02-14 18:35:00,1.53043,1.53087,1.53013,1.53082,182700000.0
2007-02-14 18:40:00,1.53061,1.53119,1.53025,1.53095,163500000.0
2007-02-14 18:45:00,1.5311,1.5311,1.52971,1.52991,183200001.0
2007-02-14 18:50:00,1.53004,1.53036,1.52973,1.53016,180300000.0
2007-02-14 18:55:00,1.52996,1.53019,1.52961,1.53013,167400000.0
2007-02-14 19:00:00,1.53025,1.5303,1.5293,1.52949,210000000.0
2007-02-14 19:05:00,1.52958,1.52979,1.52925,1.5295,214000000.0
2007-02-14 19:10:00,1.52975,1.52986,1.52941,1.5298,191500000.0
2007-02-14 19:15:00,1.5295,1.52991,1.52922,1.52982,175400000.0
2007-02-14 19:20:00,1.52988,1.53011,1.52953,1.52982,203200000.0
2007-02-14 19:25:00,1.52991,1.53014,1.52904,1.5301,197700001.0
2007-02-14 19:30:00,1.53006,1.53024,1.52972,1.53013,214700000.0
2007-02-14 19:35:00,1.53014,1.53029,1.52968,1.53007,178500000.0
2007-02-14 19:40:00,1.52996,1.53014,1.52964,1.53001,226600002.0
2007-02-14 19:45:00,1.52993,1.53002,1.52941,1.52972,262900000.0
2007-02-14 19:50:00,1.52994,1.53003,1.52912,1.52936,207400000.0
2007-02-14 19:55:00,1.52938,1.5296,1.52902,1.52932,190200003.0
2007-02-14 20:00:00,1.52939,1.52958,1.52889,1.52913,205100000.0
2007-02-14 20:05:00,1.52922,1.52974,1.529,1.52967,148000000.0
2007-02-14 20:10:00,1.52944,1.53034,1.52927,1.53026,179200000.0
2007-02-14 20:15:00,1.53036,1.53043,1.52988,1.53034,230800001.0
2007-02-14 20:20:00,1.53028,1.5303,1.52988,1.52992,208400000.0
2007-02-14 20:25:00,1.53006,1.53017,1.52947,1.53015,206400000.0
2007-02-14 20:30:00,1.53029,1.53039,1.52977,1.53029,219700000.0
2007-02-14 20:35:00,1.53027,1.53063,1.53011,1.53036,281500001.0
2007-02-14 20:40:00,1.5304,1.53063,1.52988,1.53005,190100000.0
2007-02-14 20:45:00,1.52988,1.53012,1.52959,1.52997,198800001.0
2007-02-14 20:50:00,1.5299,1.53001,1.52907,1.52934,203100001.0
2007-02-14 20:55:00,1.52938,1.52967,1.52934,1.52956,170600000.0
2007-02-14 21:00:00,1.52946,1.5298,1.52894,1.5291,174900001.0
2007-02-14 21:05:00,1.52885,1.52915,1.5286,1.52907,193200000.0
2007-02-14 21:10:00,1.52903,1.52907,1.5286,1.52875,221000000.0
2007-02-14 21:15:00,1.52877,1.52926,1.52868,1.52896,249500001.0
2007-02-14 21:20:00,1.52894,1.52942,1.52856,1.52895,182500000.0
2007-02-14 21:25:00,1.52891,1.52908,1.52866,1.52902,187500000.0
2007-02-14 21:30:00,1.52899,1.5293,1.52876,1.52929,191600000.0
2007-02-14 21:35:00,1.52927,1.52948,1.52894,1.52904,171900000.0
2007-02-14 21:40:00,1.52889,1.52931,1.52876,1.52876,162900000.0
2007-02-14 21:45:00,1.52876,1.52882,1.52847,1.52866,196200001.0
2007-02-14 21:50:00,1.52876,1.52903,1.52856,1.52887,234900001.0
2007-02-14 21:55:00,1.52883,1.52899,1.52834,1.52845,259200001.0
2007-02-14 22:00:00,1.52864,1.52908,1.52861,1.52891,187600000.0
2007-02-14 22:05:00,1.52903,1.52912,1.52866,1.52886,166300000.0
2007-02-14 22:10:00,1.52896,1.5296,1.52882,1.52883,219300000.0
2007-02-14 22:15:00,1.52897,1.5292,1.52869,1.52891,176500000.0
2007-02-14 22:20:00,1.52895,1.52934,1.52879,1.52908,223000001.0
2007-02-14 22:25:00,1.52898,1.52923,1.52869,1.52913,196500000.0
2007-02-14 22:30:00,1.52908,1.52923,1.52847,1.52903,245800000.0
2007-02-14 22:35:00,1.52903,1.52934,1.52869,1.52924,196700001.0
2007-02-14 22:40:00,1.52936,1.52947,1.52892,1.52921,204800001.0
2007-02-14 22:45:00,1.52919,1.52934,1.52868,1.52892,204200000.0
2007-02-14 22:50:00,1.52899,1.52952,1.52894,1.52916,200300001.0
2007-02-14 22:55:00,1.52925,1.5294,1.52874,1.52912,223700000.0
2007-02-14 23:00:00,1.52907,1.52938,1.52867,1.52921,188200000.0
2007-02-14 23:05:00,1.52916,1.52953,1.52891,1.52917,189200000.0
2007-02-14 23:10:00,1.52909,1.52986,1.52909,1.52959,217200001.0
2007-02-14 23:15:00,1.52952,1.52952,1.52865,1.52913,242900000.0
2007-02-14 23:20:00,1.52923,1.5294,1.52872,1.52887,209700000.0
2007-02-14 23:25:00,1.52903,1.52938,1.52853,1.52913,177400000.0
2007-02-14 23:30:00,1.52904,1.52928,1.5287,1.52897,162400000.0
2007-02-14 23:35:00,1.52918,1.52937,1.52903,1.52928,185600000.0
2007-02-14 23:40:00,1.52948,1.52974,1.5289,1.5294,159200000.0
2007-02-14 23:45:00,1.52936,1.52983,1.5292,1.52963,210000000.0
2007-02-14 23:50:00,1.52969,1.53028,1.52949,1.52966,179000000.0
2007-02-14 23:55:00,1.52994,1.53043,1.52962,1.53025,177300001.0
2007-02-15 00:00:00,1.53069,1.53102,1.5305,1.53079,175400001.0
2007-02-15 00:05:00,1.53068,1.53104,1.5306,1.53084,241500000.0
2007-02-15 00:10:00,1.53099,1.53144,1.5298,1.53144,206600002.0
2007-02-15 00:15:00,1.53095,1.53125,1.53065,1.53115,171000001.0
2007-02-15 00:20:00,1.53106,1.53106,1.53027,1.5308,167700000.0
2007-02-15 00:25:00,1.53068,1.53101,1.5303,1.53078,186100001.0
2007-02-15 00:30:00,1.53079,1.53109,1.53018,1.5306,161800000.0
2007-02-15 00:35:00,1.53058,1.53081,1.5304,1.5306,198200001.0
2007-02-15 00:40:00,1.5305,1.53059,1.52973,1.5303,177000000.0
2007-02-15 00:45:00,1.53034,1.53042,1.52989,1.53014,222200001.0
2007-02-15 00:50:00,1.53016,1.53034,1.52985,1.53011,176900000.0
2007-02-15 00:55:00,1.53011,1.53015,1.52972,1.52998,179700000.0
2007-02-15 01:00:00,1.52997,1.53018,1.52978,1.53006,204400001.0
2007-02-15 01:05:00,1.53014,1.5306,1.52984,1.5306,183100000.0
2007-02-15 01:10:00,1.53005,1.53031,1.52969,1.53011,183800000.0
2007-02-15 01:15:00,1.53012,1.53012,1.52957,1.52985,188000000.0
2007-02-15 01:20:00,1.52991,1.53022,1.52962,1.53022,178900000.0
2007-02-15 01:25:00,1.5302,1.53068,1.53001,1.53024,182800000.0
2007-02-15 01:30:00,1.53036,1.53074,1.52976,1.53074,187600000.0
2007-02-15 01:35:00,1.53089,1.53161,1.53063,1.53158,226200001.0
2007-02-15 01:40:00,1.53153,1.53186,1.53099,1.53142,163300000.0
2007-02-15 01:45:00,1.53132,1.53161,1.53068,1.53113,155000000.0
2007-02-15 01:50:00,1.5311,1.5316,1.53082,1.53135,191600000.0
2007-02-15 01:55:00,1.53122,1.53171,1.53108,1.53155,187000000.0
2007-02-15 02:00:00,1.53133,1.53145,1.53017,1.5314,354000001.0
2007-02-15 02:05:00,1.53139,1.53149,1.53064,1.53101,615900001.0
2007-02-15 02:10:00,1.53083,1.53119,1.53045,1.5308,399200000.0
2007-02-15 02:15:00,1.53068,1.53097,1.52977,1.53065,588500002.0
2007-02-15 02:20:00,1.53079,1.53098,1.5304,1.53073,221800001.0
2007-02-15 02:25:00,1.53059,1.53112,1.53028,1.53108,349400000.0
2007-02-15 02:30:00,1.53116,1.5312,1.53058,1.53113,355800001.0
2007-02-15 02:35:00,1.53116,1.53127,1.53062,1.53072,253000000.0
2007-02-15 02:40:00,1.53096,1.53105,1.53039,1.53083,211900002.0
2007-02-15 02:45:00,1.53031,1.5306,1.52996,1.53009,519400002.0
2007-02-15 02:50:00,1.53042,1.53067,1.5298,1.53028,345600002.0
2007-02-15 02:55:00,1.53052,1.53052,1.52994,1.53019,244300000.0
2007-02-15 03:00:00,1.53019,1.53041,1.52993,1.53001,373600002.0
2007-02-15 03:05:00,1.53001,1.53033,1.52966,1.53033,325000002.0
2007-02-15 03:10:00,1.52978,1.53045,1.52973,1.53022,216400000.0
2007-02-15 03:15:00,1.53004,1.53045,1.52967,1.53019,218900001.0
2007-02-15 03:20:00,1.52966,1.53036,1.52966,1.53028,275600000.0
2007-02-15 03:25:00,1.53087,1.53087,1.53007,1.53022,365500000.0
2007-02-15 03:30:00,1.53023,1.53071,1.53012,1.53021,196800000.0
2007-02-15 03:35:00,1.53027,1.53055,1.52962,1.52962,289800001.0
2007-02-15 03:40:00,1.52973,1.5306,1.5297,1.53048,319600000.0
2007-02-15 03:45:00,1.53052,1.53061,1.52981,1.52984,203500001.0
2007-02-15 03:50:00,1.53012,1.53024,1.52947,1.52964,291700001.0
2007-02-15 03:55:00,1.5301,1.5304,1.52919,1.52981,566300001.0
2007-02-15 04:00:00,1.52978,1.53011,1.52956,1.52959,547200000.0
2007-02-15 04:05:00,1.52948,1.53013,1.52931,1.52965,562800002.0
2007-02-15 04:10:00,1.52961,1.52997,1.52939,1.52975,409800001.0
2007-02-15 04:15:00,1.52978,1.53013,1.52964,1.53013,431500000.0
2007-02-15 04:20:00,1.52992,1.53006,1.52925,1.52955,444200001.0
2007-02-15 04:25:00,1.52948,1.53003,1.52917,1.5296,483700000.0
2007-02-15 04:30:00,1.52927,1.52962,1.52904,1.52938,317100002.0
2007-02-15 04:35:00,1.52928,1.52964,1.52887,1.52942,441300001.0
2007-02-15 04:40:00,1.52937,1.52997,1.5293,1.52983,266300000.0
2007-02-15 04:45:00,1.52976,1.52989,1.5293,1.52939,331700001.0
2007-02-15 04:50:00,1.52978,1.53,1.5293,1.5295,217200000.0
2007-02-15 04:55:00,1.52983,1.53001,1.52945,1.52947,235300000.0
2007-02-15 05:00:00,1.5299,1.53,1.52951,1.52961,467400002.0
2007-02-15 05:05:00,1.52954,1.53014,1.52948,1.52963,1044900001.0
2007-02-15 05:10:00,1.52963,1.52978,1.52935,1.52942,795200000.0
2007-02-15 05:15:00,1.5295,1.52998,1.52942,1.52953,1010300004.0
2007-02-15 05:20:00,1.52957,1.52991,1.52947,1.52961,1067500004.0
2007-02-15 05:25:00,1.52975,1.52975,1.5291,1.52933,1091600005.0
2007-02-15 05:30:00,1.52937,1.52972,1.52925,1.52939,811600002.0
2007-02-15 05:35:00,1.52962,1.52976,1.52933,1.52958,746200000.0
2007-02-15 05:40:00,1.52943,1.5297,1.52917,1.52925,732500001.0
2007-02-15 05:45:00,1.52934,1.52968,1.5267,1.52933,884700002.0
2007-02-15 05:50:00,1.52936,1.52986,1.52929,1.52967,906300003.0
2007-02-15 05:55:00,1.52959,1.52974,1.52916,1.52925,738500000.0
2007-02-15 06:00:00,1.52924,1.52955,1.52907,1.5294,870800001.0
2007-02-15 06:05:00,1.52927,1.52927,1.52814,1.52819,1702400003.0
2007-02-15 06:10:00,1.52835,1.52835,1.52762,1.52793,1778000003.0
2007-02-15 06:15:00,1.52794,1.52821,1.52779,1.52808,1061600003.0
2007-02-15 06:20:00,1.52803,1.5285,1.52785,1.52838,1496500006.0
2007-02-15 06:25:00,1.52834,1.52847,1.52791,1.52791,1262400000.0
2007-02-15 06:30:00,1.52792,1.52829,1.52789,1.52829,1106000006.0
2007-02-15 06:35:00,1.5281,1.52844,1.52755,1.5277,612300001.0
2007-02-15 06:40:00,1.5277,1.52785,1.52746,1.52761,1020700003.0
2007-02-15 06:45:00,1.52746,1.52746,1.52701,1.52735,966100001.0
2007-02-15 06:50:00,1.52745,1.52758,1.52714,1.52732,984800003.0
2007-02-15 06:55:00,1.52722,1.5275,1.52698,1.52718,986200002.0
2007-02-15 07:00:00,1.52734,1.52768,1.52726,1.52742,1255400004.0
2007-02-15 07:05:00,1.5275,1.52778,1.52722,1.52742,1022400003.0
2007-02-15 07:10:00,1.52752,1.52755,1.52707,1.52733,1942700003.0
2007-02-15 07:15:00,1.5275,1.52784,1.52723,1.52768,1452300003.0
2007-02-15 07:20:00,1.52768,1.52789,1.52739,1.52757,1842500003.0
2007-02-15 07:25:00,1.5276,1.52794,1.52736,1.52745,1237100003.0
2007-02-15 07:30:00,1.52753,1.5277,1.52732,1.5275,1966700008.0
2007-02-15 07:35:00,1.5286,1.529,1.5272,1.52739,1445800006.0
2007-02-15 07:40:00,1.52751,1.52781,1.52743,1.52752,1967300006.0
2007-02-15 07:45:00,1.52756,1.5289,1.5273,1.52759,3082000007.0
2007-02-15 07:50:00,1.52761,1.52789,1.52747,1.52764,2532900005.0
2007-02-15 07:55:00,1.52757,1.52806,1.52752,1.52796,2713300009.0
2007-02-15 08:00:00,1.52801,1.52808,1.52769,1.52795,1999400002.0
2007-02-15 08:05:00,1.52778,1.52831,1.52771,1.52812,2255700001.0
2007-02-15 08:10:00,1.52812,1.52857,1.52794,1.5282,1538000001.0
2007-02-15 08:15:00,1.52809,1.52848,1.52801,1.5283,1240600005.0
2007-02-15 08:20:00,1.5283,1.52864,1.52825,1.52837,1823000005.0
2007-02-15 08:25:00,1.52838,1.52852,1.52812,1.52842,2196200004.0
2007-02-15 08:30:00,1.52828,1.5293,1.52803,1.52902,1825400001.0
2007-02-15 08:35:00,1.52904,1.52978,1.5289,1.52935,2131100008.0
2007-02-15 08:40:00,1.52914,1.52951,1.52876,1.52904,2113700006.0
2007-02-15 08:45:00,1.52916,1.52985,1.52901,1.52955,2830100008.0
2007-02-15 08:50:00,1.52963,1.52974,1.52909,1.52929,2840200004.0
2007-02-15 08:55:00,1.52939,1.52957,1.52901,1.52924,2438400007.0
2007-02-15 09:00:00,1.52922,1.52929,1.52835,1.52885,2754400003.0
2007-02-15 09:05:00,1.52888,1.52933,1.52868,1.52891,2023300004.0
2007-02-15 09:10:00,1.52873,1.52881,1.52737,1.52881,2202100007.0
2007-02-15 09:15:00,1.52877,1.52902,1.52843,1.52844,2171700003.0
2007-02-15 09:20:00,1.52831,1.52877,1.52807,1.52819,1583800001.0
2007-02-15 09:25:00,1.52832,1.52872,1.52829,1.52841,2260400004.0
2007-02-15 09:30:00,1.52834,1.52862,1.52743,1.52765,2128100000.0
2007-02-15 09:35:00,1.52765,1.52802,1.52741,1.52774,1922800005.0
2007-02-15 09:40:00,1.5275,1.52776,1.52712,1.52712,2089900003.0
2007-02-15 09:45:00,1.52721,1.52751,1.52712,1.52734,2174900005.0
2007-02-15 09:50:00,1.52718,1.5282,1.52709,1.5282,2202100003.0
2007-02-15 09:55:00,1.52811,1.52859,1.52775,1.52832,2947500005.0
2007-02-15 10:00:00,1.52816,1.52819,1.52704,1.5274,2316500004.0
2007-02-15 10:05:00,1.52715,1.52738,1.52684,1.52721,2558600010.0
2007-02-15 10:10:00,1.52718,1.52848,1.52701,1.52835,2358300007.0
2007-02-15 10:15:00,1.52832,1.52849,1.52763,1.52815,1915000006.0
2007-02-15 10:20:00,1.52813,1.52872,1.5278,1.52866,2132100003.0
2007-02-15 10:25:00,1.52879,1.52917,1.52848,1.529,2625000007.0
2007-02-15 10:30:00,1.52912,1.52939,1.5285,1.52869,2553000006.0
2007-02-15 10:35:00,1.52865,1.52877,1.52748,1.5277,2609100010.0
2007-02-15 10:40:00,1.5278,1.52865,1.52758,1.52843,2449200006.0
2007-02-15 10:45:00,1.52838,1.52912,1.52807,1.52894,2266900007.0
2007-02-15 10:50:00,1.52879,1.53081,1.52821,1.53079,2170000008.0
2007-02-15 10:55:00,1.53076,1.53076,1.52951,1.53012,2498800005.0
2007-02-15 11:00:00,1.53048,1.53131,1.52971,1.53116,2454700004.0
2007-02-15 11:05:00,1.53109,1.53135,1.5303,1.5303,2168300006.0
2007-02-15 11:10:00,1.53028,1.53077,1.52999,1.53065,2574300009.0
2007-02-15 11:15:00,1.53057,1.53105,1.53017,1.53091,2230900002.0
2007-02-15 11:20:00,1.53082,1.53114,1.52985,1.53054,2697500012.0
2007-02-15 11:25:00,1.53065,1.53152,1.53065,1.53143,2340700005.0
2007-02-15 11:30:00,1.53142,1.53142,1.53033,1.53085,2605000011.0
2007-02-15 11:35:00,1.53093,1.53132,1.53051,1.53093,2820700008.0
2007-02-15 11:40:00,1.53089,1.53159,1.53072,1.5311,3104100007.0
2007-02-15 11:45:00,1.53127,1.53238,1.53094,1.53216,2459400007.0
2007-02-15 11:50:00,1.53214,1.53247,1.53159,1.53171,1332400004.0
2007-02-15 11:55:00,1.53174,1.5318,1.53115,1.53166,2330000001.0
2007-02-15 12:00:00,1.53206,1.5323,1.53097,1.53101,2131200005.0
2007-02-15 12:05:00,1.53108,1.53141,1.53063,1.53128,1888000001.0
2007-02-15 12:10:00,1.53124,1.53155,1.53034,1.53089,2051100006.0
2007-02-15 12:15:00,1.53078,1.53111,1.53068,1.53095,1597900003.0
2007-02-15 12:20:00,1.53099,1.5317,1.53085,1.53129,2161300008.0
2007-02-15 12:25:00,1.53157,1.53169,1.53115,1.53134,2626300008.0
2007-02-15 12:30:00,1.53141,1.53184,1.53122,1.53135,2494800006.0
2007-02-15 12:35:00,1.5315,1.53188,1.53108,1.53157,2620100004.0
2007-02-15 12:40:00,1.53165,1.53216,1.53164,1.53182,2003800002.0
2007-02-15 12:45:00,1.53177,1.5321,1.53153,1.53164,2479600008.0
2007-02-15 12:50:00,1.53156,1.53171,1.53099,1.53105,2016900002.0
2007-02-15 12:55:00,1.53117,1.53255,1.53073,1.53242,2425400003.0
2007-02-15 13:00:00,1.53224,1.53224,1.53171,1.53188,1601600003.0
2007-02-15 13:05:00,1.53188,1.53192,1.53157,1.53168,1366300004.0
2007-02-15 13:10:00,1.53166,1.53184,1.53134,1.53155,1493400007.0
2007-02-15 13:15:00,1.53163,1.5318,1.53119,1.53177,1267700003.0
2007-02-15 13:20:00,1.53169,1.53229,1.53149,1.53199,1178500003.0
2007-02-15 13:25:00,1.53221,1.53228,1.53177,1.53194,1850700005.0
2007-02-15 13:30:00,1.53205,1.53221,1.53145,1.53158,2113500008.0
2007-02-15 13:35:00,1.53156,1.53171,1.53082,1.53097,2016500007.0
2007-02-15 13:40:00,1.53084,1.53117,1.53065,1.53091,1192600006.0
2007-02-15 13:45:00,1.53092,1.53151,1.53075,1.53129,1824600004.0
2007-02-15 13:50:00,1.53125,1.53189,1.53112,1.5316,1860600002.0
2007-02-15 13:55:00,1.53151,1.53227,1.53128,1.53179,1678500001.0
2007-02-15 14:00:00,1.53157,1.5319,1.5313,1.5313,1876500003.0
2007-02-15 14:05:00,1.53135,1.53145,1.53074,1.53129,1639900003.0
2007-02-15 14:10:00,1.53143,1.5317,1.53117,1.5314,1071100001.0
2007-02-15 14:15:00,1.53148,1.53205,1.53124,1.53191,1972400007.0
2007-02-15 14:20:00,1.53198,1.53245,1.5318,1.53215,1903800002.0
2007-02-15 14:25:00,1.53214,1.53243,1.53127,1.53187,1631400000.0
2007-02-15 14:30:00,1.5318,1.53189,1.53128,1.53183,204800001.0
2007-02-15 14:35:00,1.532,1.5323,1.53153,1.53186,196600001.0
2007-02-15 14:40:00,1.53173,1.53199,1.53108,1.5319,181900000.0
2007-02-15 14:45:00,1.53172,1.53194,1.53152,1.53188,208000001.0
2007-02-15 14:50:00,1.53179,1.53264,1.53178,1.53228,154400000.0
2007-02-15 14:55:00,1.53258,1.53278,1.53178,1.53211,188400001.0
2007-02-15 15:00:00,1.53212,1.53261,1.53172,1.53237,230200000.0
2007-02-15 15:05:00,1.53198,1.53242,1.53158,1.53235,226800000.0
2007-02-15 15:10:00,1.53233,1.53247,1.532,1.532,212500000.0
2007-02-15 15:15:00,1.53203,1.53241,1.53154,1.5316,220700000.0
2007-02-15 15:20:00,1.53178,1.5323,1.53143,1.5318,170600000.0
2007-02-15 15:25:00,1.53175,1.53197,1.53137,1.53137,184500001.0
2007-02-15 15:30:00,1.53097,1.53162,1.52994,1.53001,218600000.0
2007-02-15 15:35:00,1.53019,1.53095,1.53008,1.53084,193200000.0
2007-02-15 15:40:00,1.5311,1.5314,1.53049,1.53065,179800000.0
2007-02-15 15:45:00,1.53049,1.53087,1.53026,1.53066,245200000.0
2007-02-15 15:50:00,1.53053,1.53081,1.52982,1.52997,185000000.0
2007-02-15 15:55:00,1.53028,1.53068,1.52979,1.53007,244100001.0
2007-02-15 16:00:00,1.52983,1.53194,1.52905,1.53164,165600000.0
2007-02-15 16:05:00,1.53134,1.53199,1.53043,1.5316,178800000.0
2007-02-15 16:10:00,1.53172,1.53207,1.53113,1.53173,169200000.0
2007-02-15 16:15:00,1.53169,1.53335,1.53169,1.53301,159500000.0
2007-02-15 16:20:00,1.53286,1.5334,1.53218,1.53218,162800001.0
2007-02-15 16:25:00,1.53213,1.53255,1.53129,1.53137,202200000.0
2007-02-15 16:30:00,1.53132,1.53174,1.53092,1.53127,236800000.0
2007-02-15 16:35:00,1.53141,1.53171,1.53065,1.53171,206600001.0
2007-02-15 16:40:00,1.53161,1.53195,1.5309,1.53166,193400000.0
2007-02-15 16:45:00,1.5314,1.53212,1.5314,1.53145,191500000.0
2007-02-15 16:50:00,1.53151,1.53192,1.53114,1.53139,173500000.0
2007-02-15 16:55:00,1.53139,1.53139,1.53053,1.53102,169000000.0
2007-02-15 17:00:00,1.53058,1.53179,1.53058,1.53172,205500000.0
2007-02-15 17:05:00,1.5316,1.5321,1.53123,1.53177,184600000.0
2007-02-15 17:10:00,1.53159,1.53232,1.53156,1.5318,200100000.0
2007-02-15 17:15:00,1.53194,1.53194,1.53026,1.5308,186200000.0
2007-02-15 17:20:00,1.53089,1.53098,1.52982,1.5303,179800000.0
2007-02-15 17:25:00,1.53027,1.53054,1.52968,1.53026,178600000.0
2007-02-15 17:30:00,1.53031,1.532,1.5303,1.53181,226200003.0
2007-02-15 17:35:00,1.53179,1.53209,1.5314,1.532,181300000.0
2007-02-15 17:40:00,1.53158,1.53234,1.53116,1.53222,160000000.0
2007-02-15 17:45:00,1.53233,1.53244,1.52963,1.53021,192100001.0
2007-02-15 17:50:00,1.5304,1.53059,1.52881,1.52927,143700000.0
2007-02-15 17:55:00,1.52947,1.53017,1.52834,1.52834,209700001.0
2007-02-15 18:00:00,1.52824,1.52932,1.52809,1.52903,218800000.0
2007-02-15 18:05:00,1.52908,1.5292,1.52822,1.52831,197700001.0
2007-02-15 18:10:00,1.52813,1.5289,1.52799,1.52885,186000000.0
2007-02-15 18:15:00,1.52871,1.52929,1.52854,1.52901,195900001.0
2007-02-15 18:20:00,1.52915,1.52928,1.52855,1.52875,187600000.0
2007-02-15 18:25:00,1.52892,1.52896,1.52808,1.52844,257700000.0
2007-02-15 18:30:00,1.5285,1.529,1.52844,1.52891,222800002.0
2007-02-15 18:35:00,1.52887,1.52916,1.52863,1.52916,184900000.0
2007-02-15 18:40:00,1.52892,1.52969,1.52861,1.52951,175600001.0
2007-02-15 18:45:00,1.52958,1.5296,1.52846,1.52882,164200000.0
2007-02-15 18:50:00,1.52916,1.52957,1.52876,1.52957,200300000.0
2007-02-15 18:55:00,1.52935,1.52958,1.52894,1.52949,170600001.0
2007-02-15 19:00:00,1.52958,1.52981,1.52892,1.52919,190600000.0
2007-02-15 19:05:00,1.52959,1.53021,1.52941,1.52966,220600001.0
2007-02-15 19:10:00,1.52984,1.52984,1.52802,1.52841,200600000.0
2007-02-15 19:15:00,1.52825,1.52885,1.52816,1.5288,201100000.0
2007-02-15 19:20:00,1.52888,1.52903,1.52816,1.52877,188400000.0
2007-02-15 19:25:00,1.52893,1.52893,1.52816,1.52853,163000000.0
2007-02-15 19:30:00,1.5286,1.52894,1.52826,1.52879,213400002.0
2007-02-15 19:35:00,1.52888,1.52904,1.52846,1.52856,159600000.0
2007-02-15 19:40:00,1.52844,1.52918,1.52829,1.52894,189500000.0
2007-02-15 19:45:00,1.5286,1.52927,1.52859,1.52902,176200001.0
2007-02-15 19:50:00,1.52899,1.52899,1.52812,1.52843,199600000.0
2007-02-15 19:55:00,1.52835,1.52872,1.5282,1.5285,162500000.0
2007-02-15 20:00:00,1.52835,1.52853,1.52741,1.52741,217800002.0
2007-02-15 20:05:00,1.52733,1.52762,1.52662,1.52743,151100000.0
2007-02-15 20:10:00,1.52713,1.52765,1.52687,1.5276,199800000.0
2007-02-15 20:15:00,1.52761,1.52779,1.52725,1.52748,220600001.0
2007-02-15 20:20:00,1.52756,1.5279,1.52732,1.52771,158800000.0
2007-02-15 20:25:00,1.52797,1.52804,1.52698,1.52738,189600000.0
2007-02-15 20:30:00,1.52749,1.52781,1.52666,1.5276,226000001.0
2007-02-15 20:35:00,1.52758,1.5279,1.52713,1.52725,217800000.0
2007-02-15 20:40:00,1.52726,1.52755,1.52684,1.52734,170400000.0
2007-02-15 20:45:00,1.5272,1.5277,1.52705,1.52758,208000001.0
2007-02-15 20:50:00,1.52741,1.52746,1.52697,1.52713,203900000.0
2007-02-15 20:55:00,1.52713,1.52767,1.52707,1.52763,193400001.0
2007-02-15 21:00:00,1.52754,1.5278,1.52713,1.52759,173800000.0
2007-02-15 21:05:00,1.52734,1.52766,1.52694,1.52749,191200001.0
2007-02-15 21:10:00,1.5275,1.52763,1.52724,1.52735,234300000.0
2007-02-15 21:15:00,1.52735,1.52771,1.52693,1.52756,201600000.0
2007-02-15 21:20:00,1.52757,1.52776,1.52694,1.52729,221700001.0
2007-02-15 21:25:00,1.52747,1.52788,1.52727,1.5275,152800000.0
2007-02-15 21:30:00,1.52753,1.5276,1.52723,1.5276,154700001.0
2007-02-15 21:35:00,1.52762,1.52804,1.52731,1.52789,170100000.0
2007-02-15 21:40:00,1.52781,1.52825,1.52754,1.5281,186600001.0
2007-02-15 21:45:00,1.52849,1.52869,1.52817,1.52842,197900000.0
2007-02-15 21:50:00,1.5285,1.52857,1.52768,1.52808,207000000.0
2007-02-15 21:55:00,1.52808,1.5281,1.52751,1.52774,214000000.0
2007-02-15 22:00:00,1.52774,1.52824,1.52768,1.52799,201100001.0
2007-02-15 22:05:00,1.52807,1.52833,1.52778,1.52808,174500000.0
2007-02-15 22:10:00,1.52807,1.52851,1.52792,1.52809,206200000.0
2007-02-15 22:15:00,1.52815,1.52846,1.52808,1.52829,168900000.0
2007-02-15 22:20:00,1.52829,1.52856,1.52807,1.52844,197600000.0
2007-02-15 22:25:00,1.52834,1.52844,1.52786,1.52825,223000001.0
2007-02-15 22:30:00,1.52818,1.5285,1.5277,1.52781,244200001.0
2007-02-15 22:35:00,1.52803,1.52814,1.52746,1.52797,211600000.0
2007-02-15 22:40:00,1.52802,1.52828,1.52758,1.5281,220900002.0
2007-02-15 22:45:00,1.52798,1.52824,1.52769,1.52789,163200000.0
2007-02-15 22:50:00,1.52782,1.52805,1.52745,1.52779,219900002.0
2007-02-15 22:55:00,1.52803,1.52839,1.52788,1.5283,200900000.0
2007-02-15 23:00:00,1.52828,1.5285,1.52787,1.52826,147500000.0
2007-02-15 23:05:00,1.52835,1.52843,1.52798,1.52809,234700001.0
2007-02-15 23:10:00,1.52803,1.52822,1.52714,1.52804,188400001.0
2007-02-15 23:15:00,1.52797,1.52829,1.5274,1.52823,210100000.0
2007-02-15 23:20:00,1.52834,1.52865,1.52763,1.5278,198400000.0
2007-02-15 23:25:00,1.52794,1.52823,1.5272,1.52757,258000001.0
2007-02-15 23:30:00,1.52747,1.52782,1.52725,1.52754,199100001.0
2007-02-15 23:35:00,1.52774,1.52788,1.52758,1.5277,151500001.0
2007-02-15 23:40:00,1.52795,1.52795,1.52704,1.52743,194400001.0
2007-02-15 23:45:00,1.5273,1.528,1.52713,1.52769,268600001.0
2007-02-15 23:50:00,1.52769,1.52787,1.52686,1.52686,197300002.0
2007-02-15 23:55:00,1.5271,1.52786,1.5271,1.52735,159900000.0
2007-02-16 00:00:00,1.52743,1.52743,1.5267,1.52738,173200000.0
2007-02-16 00:05:00,1.52741,1.52741,1.52675,1.5269,157500000.0
2007-02-16 00:10:00,1.52695,1.52716,1.52648,1.52716,178300002.0
2007-02-16 00:15:00,1.52684,1.5272,1.52651,1.5272,202700001.0
2007-02-16 00:20:00,1.52696,1.52702,1.52609,1.52688,220300001.0
2007-02-16 00:25:00,1.5269,1.52704,1.52665,1.52668,212100000.0
2007-02-16 00:30:00,1.52659,1.52742,1.52659,1.52712,188600000.0
2007-02-16 00:35:00,1.52733,1.52763,1.52687,1.52735,237400001.0
2007-02-16 00:40:00,1.52739,1.52765,1.52713,1.52754,149000000.0
2007-02-16 00:45:00,1.52756,1.52768,1.52684,1.52725,211600001.0
2007-02-16 00:50:00,1.5276,1.52787,1.52684,1.52747,196600000.0
2007-02-16 00:55:00,1.52741,1.52759,1.52703,1.52739,187500000.0
2007-02-16 01:00:00,1.52734,1.52751,1.52698,1.52731,216600000.0
2007-02-16 01:05:00,1.5274,1.52755,1.52701,1.52747,235000000.0
2007-02-16 01:10:00,1.52734,1.52737,1.52692,1.52719,176000000.0
2007-02-16 01:15:00,1.52724,1.52736,1.52681,1.52712,213300000.0
2007-02-16 01:20:00,1.52709,1.52724,1.52632,1.52697,176100000.0
2007-02-16 01:25:00,1.52684,1.52717,1.52647,1.527,168600000.0
2007-02-16 01:30:00,1.52722,1.52778,1.52685,1.52767,228300003.0
2007-02-16 01:35:00,1.52761,1.52779,1.52726,1.52767,217200000.0
2007-02-16 01:40:00,1.52762,1.52791,1.52715,1.52782,166600000.0
2007-02-16 01:45:00,1.52781,1.52806,1.52714,1.52758,221500003.0
2007-02-16 01:50:00,1.52753,1.52778,1.5272,1.52738,192200000.0
2007-02-16 01:55:00,1.52755,1.52783,1.52694,1.52724,197500000.0
2007-02-16 02:00:00,1.52724,1.52744,1.52668,1.52721,329000001.0
2007-02-16 02:05:00,1.5273,1.52748,1.52674,1.52727,678600003.0
2007-02-16 02:10:00,1.52701,1.5275,1.52701,1.5275,425000001.0
2007-02-16 02:15:00,1.52745,1.52852,1.52728,1.52831,613100001.0
2007-02-16 02:20:00,1.5285,1.52921,1.52843,1.52918,197200001.0
2007-02-16 02:25:00,1.52902,1.52934,1.52881,1.52904,323900000.0
2007-02-16 02:30:00,1.52924,1.52924,1.52834,1.52891,341500000.0
2007-02-16 02:35:00,1.52902,1.52905,1.52838,1.52856,293000001.0
2007-02-16 02:40:00,1.52869,1.52888,1.52847,1.52883,212600000.0
2007-02-16 02:45:00,1.52835,1.52912,1.52824,1.52856,524600000.0
2007-02-16 02:50:00,1.5287,1.5288,1.5276,1.52782,272500000.0
2007-02-16 02:55:00,1.52787,1.52795,1.5273,1.5275,288800000.0
2007-02-16 03:00:00,1.5275,1.52813,1.52732,1.52776,329900000.0
2007-02-16 03:05:00,1.52772,1.52842,1.5275,1.52842,325800000.0
2007-02-16 03:10:00,1.52797,1.52861,1.52794,1.5283,226500001.0
2007-02-16 03:15:00,1.5281,1.52849,1.52769,1.52837,165300000.0
2007-02-16 03:20:00,1.528,1.52846,1.52778,1.52781,259500000.0
2007-02-16 03:25:00,1.52824,1.52824,1.52755,1.52772,406300002.0
2007-02-16 03:30:00,1.52779,1.52818,1.52745,1.52752,201800000.0
2007-02-16 03:35:00,1.52779,1.52855,1.52775,1.52796,265900000.0
2007-02-16 03:40:00,1.52799,1.52869,1.52785,1.52832,408400003.0
2007-02-16 03:45:00,1.52821,1.52848,1.52776,1.5278,186300000.0
2007-02-16 03:50:00,1.52815,1.52835,1.52762,1.52773,351200000.0
2007-02-16 03:55:00,1.52821,1.52838,1.527,1.52742,607300001.0
2007-02-16 04:00:00,1.52744,1.5281,1.52724,1.52752,587600000.0
2007-02-16 04:05:00,1.52731,1.52813,1.5273,1.52775,532400001.0
2007-02-16 04:10:00,1.52751,1.52804,1.52719,1.52757,406300000.0
2007-02-16 04:15:00,1.5275,1.52823,1.52731,1.5282,361100001.0
2007-02-16 04:20:00,1.5283,1.52845,1.52796,1.52829,528100001.0
2007-02-16 04:25:00,1.52824,1.52855,1.52779,1.52834,515200002.0
2007-02-16 04:30:00,1.528,1.52864,1.52799,1.52838,220600001.0
2007-02-16 04:35:00,1.52828,1.52883,1.52808,1.5285,524300003.0
2007-02-16 04:40:00,1.52852,1.52911,1.52846,1.5288,261500001.0
2007-02-16 04:45:00,1.52865,1.52938,1.52822,1.52865,377500001.0
2007-02-16 04:50:00,1.52899,1.52938,1.52865,1.52891,209900000.0
2007-02-16 04:55:00,1.52922,1.52929,1.52856,1.52874,250700000.0
2007-02-16 05:00:00,1.52907,1.52974,1.52903,1.52943,502700001.0
2007-02-16 05:05:00,1.52938,1.52974,1.52898,1.52912,1115200003.0
2007-02-16 05:10:00,1.52921,1.52942,1.52904,1.52911,825600000.0
2007-02-16 05:15:00,1.5293,1.5297,1.52905,1.52918,1077900000.0
2007-02-16 05:20:00,1.5292,1.52947,1.52903,1.52912,1129200005.0
2007-02-16 05:25:00,1.52932,1.52957,1.52905,1.52919,1159100007.0
2007-02-16 05:30:00,1.52916,1.52964,1.52904,1.52919,832000001.0
2007-02-16 05:35:00,1.52933,1.52942,1.52909,1.52926,718100002.0
2007-02-16 05:40:00,1.52904,1.52932,1.52892,1.52905,703200000.0
2007-02-16 05:45:00,1.52911,1.5295,1.52904,1.5294,1054000000.0
2007-02-16 05:50:00,1.52912,1.52959,1.5289,1.52922,856100003.0
2007-02-16 05:55:00,1.52913,1.52939,1.52905,1.52916,775600003.0
2007-02-16 06:00:00,1.52919,1.5294,1.52905,1.52934,813700000.0
2007-02-16 06:05:00,1.5294,1.52987,1.5294,1.52968,1682000003.0
2007-02-16 06:10:00,1.52992,1.53012,1.52965,1.52988,1804100004.0
2007-02-16 06:15:00,1.52991,1.53005,1.52936,1.52961,1052800002.0
2007-02-16 06:20:00,1.52964,1.53013,1.52962,1.52977,1321300004.0
2007-02-16 06:25:00,1.52983,1.52998,1.529,1.52978,1475900006.0
2007-02-16 06:30:00,1.52966,1.52995,1.52952,1.5296,1039300000.0
2007-02-16 06:35:00,1.52937,1.52973,1.52927,1.52946,645300004.0
2007-02-16 06:40:00,1.52945,1.52955,1.52908,1.52925,1085700003.0
2007-02-16 06:45:00,1.52927,1.52941,1.52908,1.52912,955200002.0
2007-02-16 06:50:00,1.52929,1.52939,1.5288,1.52889,937700001.0
2007-02-16 06:55:00,1.52888,1.52922,1.52876,1.52912,911400001.0
2007-02-16 07:00:00,1.52926,1.52931,1.52889,1.529,1297000004.0
2007-02-16 07:05:00,1.52909,1.52916,1.52874,1.52899,1109100002.0
2007-02-16 07:10:00,1.528,1.52923,1.528,1.52886,1755600005.0
2007-02-16 07:15:00,1.52898,1.52911,1.5286,1.52893,1429900002.0
2007-02-16 07:20:00,1.52891,1.52917,1.52861,1.52894,1726700005.0
2007-02-16 07:25:00,1.52894,1.52916,1.5278,1.52876,1293900001.0
2007-02-16 07:30:00,1.52883,1.52914,1.52876,1.52902,1912500005.0
2007-02-16 07:35:00,1.52902,1.52919,1.52871,1.52891,1283500005.0
2007-02-16 07:40:00,1.52886,1.52907,1.52873,1.52884,1807300005.0
2007-02-16 07:45:00,1.52889,1.52943,1.52887,1.52904,2935700003.0
2007-02-16 07:50:00,1.52898,1.52929,1.52876,1.52894,2547400006.0
2007-02-16 07:55:00,1.52892,1.52932,1.5279,1.52879,2706500004.0
2007-02-16 08:00:00,1.52877,1.52882,1.5282,1.52852,1977800002.0
2007-02-16 08:05:00,1.52865,1.52873,1.52807,1.52833,2403100006.0
2007-02-16 08:10:00,1.52833,1.52865,1.52798,1.52858,1549200004.0
2007-02-16 08:15:00,1.5289,1.529,1.52831,1.5285,1459100006.0
2007-02-16 08:20:00,1.52851,1.52854,1.52754,1.52775,1873300005.0
2007-02-16 08:25:00,1.52783,1.52812,1.52774,1.52786,2279200004.0
2007-02-16 08:30:00,1.52797,1.52826,1.52761,1.52762,2082800013.0
2007-02-16 08:35:00,1.52776,1.52844,1.5277,1.5283,2103500004.0
2007-02-16 08:40:00,1.52824,1.52859,1.52789,1.52803,2113300002.0
2007-02-16 08:45:00,1.52807,1.52842,1.52781,1.52825,2788700003.0
2007-02-16 08:50:00,1.52841,1.52855,1.52769,1.52787,2696100000.0
2007-02-16 08:55:00,1.52793,1.5281,1.52766,1.52792,2311800003.0
2007-02-16 09:00:00,1.52801,1.52859,1.52789,1.52834,2769400004.0
2007-02-16 09:05:00,1.5282,1.52908,1.52816,1.52905,1954100003.0
2007-02-16 09:10:00,1.52907,1.52928,1.52877,1.52897,2333800007.0
2007-02-16 09:15:00,1.52879,1.52948,1.52857,1.52923,2055800001.0
2007-02-16 09:20:00,1.52913,1.52938,1.52886,1.52891,1605100002.0
2007-02-16 09:25:00,1.52897,1.52939,1.52878,1.52883,2551800013.0
2007-02-16 09:30:00,1.52873,1.52912,1.52843,1.52858,2206400005.0
2007-02-16 09:35:00,1.52845,1.52906,1.52845,1.52891,1930400006.0
2007-02-16 09:40:00,1.52907,1.53017,1.52907,1.52967,2283600010.0
2007-02-16 09:45:00,1.52986,1.5299,1.52893,1.52922,2331100008.0
2007-02-16 09:50:00,1.52914,1.52973,1.52896,1.52906,2405900009.0
2007-02-16 09:55:00,1.52902,1.52981,1.529,1.52946,2904600006.0
2007-02-16 10:00:00,1.52908,1.52917,1.52827,1.52866,2245900003.0
2007-02-16 10:05:00,1.52836,1.52929,1.52835,1.5291,2471500005.0
2007-02-16 10:10:00,1.52898,1.52933,1.52886,1.52926,2287700008.0
2007-02-16 10:15:00,1.52931,1.52931,1.52807,1.52833,1826400005.0
2007-02-16 10:20:00,1.52817,1.52861,1.52763,1.52829,2131000004.0
2007-02-16 10:25:00,1.52845,1.52877,1.52814,1.52852,2417000002.0
2007-02-16 10:30:00,1.52846,1.52993,1.52824,1.52913,2653900009.0
2007-02-16 10:35:00,1.52901,1.52911,1.52804,1.52872,2402800003.0
2007-02-16 10:40:00,1.52874,1.52941,1.52854,1.52938,2467000006.0
2007-02-16 10:45:00,1.52932,1.52936,1.52865,1.52891,2155400005.0
2007-02-16 10:50:00,1.52901,1.52935,1.5286,1.5288,2182600004.0
2007-02-16 10:55:00,1.52876,1.52894,1.52784,1.52848,2502200009.0
2007-02-16 11:00:00,1.52839,1.52849,1.5276,1.52834,2397000002.0
2007-02-16 11:05:00,1.52835,1.52856,1.52788,1.52842,2241700007.0
2007-02-16 11:10:00,1.52839,1.52848,1.52756,1.5284,2368700007.0
2007-02-16 11:15:00,1.52833,1.52982,1.52806,1.52961,2145400003.0
2007-02-16 11:20:00,1.52962,1.53003,1.52923,1.52966,2929100011.0
2007-02-16 11:25:00,1.52978,1.52978,1.52904,1.52928,2376400004.0
2007-02-16 11:30:00,1.52931,1.52936,1.52883,1.52894,2612500006.0
2007-02-16 11:35:00,1.52907,1.52925,1.52866,1.52874,2905200004.0
2007-02-16 11:40:00,1.52881,1.52942,1.52856,1.52916,3175000006.0
2007-02-16 11:45:00,1.52921,1.53009,1.52903,1.52987,2556700005.0
2007-02-16 11:50:00,1.52996,1.53018,1.52921,1.52931,1326100002.0
2007-02-16 11:55:00,1.52946,1.52962,1.52912,1.52915,2291800005.0
2007-02-16 12:00:00,1.52917,1.52945,1.52875,1.52924,2159300005.0
2007-02-16 12:05:00,1.52936,1.52936,1.5287,1.52898,2013400002.0
2007-02-16 12:10:00,1.52883,1.52897,1.52837,1.52866,2010100005.0
2007-02-16 12:15:00,1.52856,1.52879,1.52813,1.52825,1725700004.0
2007-02-16 12:20:00,1.52827,1.52833,1.52795,1.528,2240000006.0
2007-02-16 12:25:00,1.52806,1.52811,1.52724,1.52752,2587800008.0
2007-02-16 12:30:00,1.52753,1.52787,1.52728,1.5275,2549300003.0
2007-02-16 12:35:00,1.52761,1.52766,1.52721,1.52735,2865300006.0
2007-02-16 12:40:00,1.52729,1.5274,1.52677,1.52714,2071400004.0
2007-02-16 12:45:00,1.52719,1.5274,1.52673,1.52693,2251100003.0
2007-02-16 12:50:00,1.52699,1.52725,1.52674,1.52703,1985100008.0
2007-02-16 12:55:00,1.52719,1.52735,1.52626,1.52668,2648600010.0
2007-02-16 13:00:00,1.52661,1.52681,1.52589,1.52639,1627700004.0
2007-02-16 13:05:00,1.52636,1.52746,1.52585,1.52686,1439700002.0
2007-02-16 13:10:00,1.52689,1.52697,1.52623,1.52652,1592400004.0
2007-02-16 13:15:00,1.52651,1.5267,1.52603,1.52641,1342000001.0
2007-02-16 13:20:00,1.5264,1.52676,1.52624,1.52644,1171200006.0
2007-02-16 13:25:00,1.52647,1.52659,1.52571,1.52598,1744300002.0
2007-02-16 13:30:00,1.52587,1.52587,1.52474,1.52532,2007500006.0
2007-02-16 13:35:00,1.52553,1.52592,1.5249,1.5249,1940700002.0
2007-02-16 13:40:00,1.5247,1.5252,1.52439,1.52454,1233500000.0
2007-02-16 13:45:00,1.52459,1.52514,1.52457,1.52482,1934200008.0
2007-02-16 13:50:00,1.52489,1.52572,1.52487,1.52529,1890100003.0
2007-02-16 13:55:00,1.52539,1.52607,1.52539,1.5259,1716300003.0
2007-02-16 14:00:00,1.52584,1.52613,1.52567,1.52572,1888300009.0
2007-02-16 14:05:00,1.52573,1.52594,1.52501,1.52536,1679700004.0
2007-02-16 14:10:00,1.52543,1.52576,1.52528,1.52566,1065300002.0
2007-02-16 14:15:00,1.52564,1.52603,1.52532,1.52585,1970100000.0
2007-02-16 14:20:00,1.52606,1.52635,1.52569,1.52583,1961600004.0
2007-02-16 14:25:00,1.52586,1.52617,1.52548,1.52595,1711900002.0
2007-02-16 14:30:00,1.52588,1.52588,1.52518,1.52586,182100000.0
2007-02-16 14:35:00,1.52606,1.52606,1.52526,1.52564,196400001.0
2007-02-16 14:40:00,1.5255,1.5258,1.52488,1.52511,201900000.0
2007-02-16 14:45:00,1.52478,1.52533,1.52452,1.52518,232900001.0
2007-02-16 14:50:00,1.52541,1.52596,1.52517,1.52517,156200000.0
2007-02-16 14:55:00,1.52552,1.52591,1.5251,1.52564,235500000.0
2007-02-16 15:00:00,1.52567,1.52605,1.52525,1.52595,216600001.0
2007-02-16 15:05:00,1.52586,1.52633,1.52577,1.52598,196900000.0
2007-02-16 15:10:00,1.52581,1.52582,1.52535,1.52545,187000002.0
2007-02-16 15:15:00,1.52548,1.52565,1.52508,1.52526,212400000.0
2007-02-16 15:20:00,1.5252,1.52535,1.52493,1.5252,169800001.0
2007-02-16 15:25:00,1.52517,1.52568,1.52473,1.52478,176700000.0
2007-02-16 15:30:00,1.52483,1.5268,1.52457,1.52617,269700002.0
2007-02-16 15:35:00,1.52641,1.52692,1.5261,1.5261,175200000.0
2007-02-16 15:40:00,1.52621,1.52627,1.52459,1.525,161500000.0
2007-02-16 15:45:00,1.52477,1.52539,1.52461,1.52473,196900000.0
2007-02-16 15:50:00,1.52458,1.52596,1.52458,1.5258,190700000.0
2007-02-16 15:55:00,1.52596,1.52596,1.52515,1.52517,204800002.0
2007-02-16 16:00:00,1.52503,1.52597,1.52503,1.52564,189300000.0
2007-02-16 16:05:00,1.52569,1.52607,1.52492,1.52503,163600000.0
2007-02-16 16:10:00,1.52502,1.52562,1.52469,1.52521,201000000.0
2007-02-16 16:15:00,1.52512,1.52565,1.52506,1.52506,205700002.0
2007-02-16 16:20:00,1.52508,1.52565,1.52454,1.52476,236700001.0
2007-02-16 16:25:00,1.52478,1.52497,1.52413,1.52454,165300000.0
2007-02-16 16:30:00,1.52451,1.52456,1.52392,1.52428,224600000.0
2007-02-16 16:35:00,1.52455,1.52543,1.52452,1.52522,197500000.0
2007-02-16 16:40:00,1.52502,1.52596,1.52495,1.52577,216800001.0
2007-02-16 16:45:00,1.52563,1.52625,1.52534,1.52614,210100000.0
2007-02-16 16:50:00,1.52629,1.52629,1.52546,1.52554,249500000.0
2007-02-16 16:55:00,1.52538,1.52619,1.52512,1.52554,178400001.0
2007-02-16 17:00:00,1.5255,1.52612,1.5247,1.5251,176100000.0
2007-02-16 17:05:00,1.52468,1.52583,1.52432,1.52567,207100000.0
2007-02-16 17:10:00,1.52548,1.52633,1.52538,1.52575,217800000.0
2007-02-16 17:15:00,1.52612,1.52613,1.52513,1.52604,231500001.0
2007-02-16 17:20:00,1.52612,1.52665,1.52567,1.52572,197400002.0
2007-02-16 17:25:00,1.52553,1.5259,1.52528,1.52582,215000000.0
2007-02-16 17:30:00,1.52591,1.52605,1.52535,1.52572,221200000.0
2007-02-16 17:35:00,1.52572,1.52623,1.52561,1.52623,180500000.0
2007-02-16 17:40:00,1.52605,1.52634,1.52557,1.52557,208500001.0
2007-02-16 17:45:00,1.52563,1.52583,1.52518,1.52575,192600000.0
2007-02-16 17:50:00,1.52578,1.526,1.52488,1.52539,197600001.0
2007-02-16 17:55:00,1.52545,1.52694,1.5249,1.52682,295700001.0
2007-02-16 18:00:00,1.52708,1.52708,1.52607,1.52686,185800000.0
2007-02-16 18:05:00,1.52712,1.52774,1.52686,1.52758,234500002.0
2007-02-16 18:10:00,1.52735,1.52801,1.52675,1.52734,164500000.0
2007-02-16 18:15:00,1.52716,1.52766,1.52711,1.52752,192100000.0
2007-02-16 18:20:00,1.52747,1.52869,1.52733,1.52816,190100001.0
2007-02-16 18:25:00,1.52825,1.52846,1.52788,1.52818,184500001.0
2007-02-16 18:30:00,1.52821,1.52877,1.52807,1.52861,191600001.0
2007-02-16 18:35:00,1.52851,1.52926,1.52837,1.52917,210200001.0
2007-02-16 18:40:00,1.52906,1.52945,1.52874,1.5294,183900000.0
2007-02-16 18:45:00,1.52964,1.52996,1.52937,1.52979,164600000.0
2007-02-16 18:50:00,1.52986,1.52986,1.52896,1.52918,190600000.0
2007-02-16 18:55:00,1.52898,1.52913,1.52774,1.52823,185900001.0
2007-02-16 19:00:00,1.52851,1.52857,1.52723,1.52742,214700000.0
2007-02-16 19:05:00,1.52743,1.52769,1.5273,1.52741,219700000.0
2007-02-16 19:10:00,1.52759,1.52774,1.52719,1.5276,190500000.0
2007-02-16 19:15:00,1.52743,1.52743,1.52669,1.52713,197200001.0
2007-02-16 19:20:00,1.52714,1.5276,1.52694,1.52739,254700000.0
2007-02-16 19:25:00,1.52754,1.52768,1.52706,1.5276,207500002.0
2007-02-16 19:30:00,1.52764,1.52789,1.52752,1.52774,242100001.0
2007-02-16 19:35:00,1.52774,1.52821,1.52742,1.52821,186800003.0
2007-02-16 19:40:00,1.52818,1.52844,1.52785,1.52822,242500001.0
2007-02-16 19:45:00,1.52819,1.52846,1.52779,1.52783,217300000.0
2007-02-16 19:50:00,1.528,1.528,1.52756,1.52779,247000002.0
2007-02-16 19:55:00,1.52759,1.5283,1.52759,1.52811,187400000.0
2007-02-16 20:00:00,1.52814,1.52843,1.52772,1.52781,217900000.0
2007-02-16 20:05:00,1.52773,1.52797,1.5273,1.52772,153500000.0
2007-02-16 20:10:00,1.52724,1.52802,1.52724,1.52776,261000001.0
2007-02-16 20:15:00,1.52779,1.52814,1.5276,1.52802,200000000.0
2007-02-16 20:20:00,1.52798,1.52802,1.52761,1.52768,214800001.0
2007-02-16 20:25:00,1.52805,1.52812,1.5268,1.5269,213100000.0
2007-02-16 20:30:00,1.52698,1.52709,1.5264,1.52709,208200000.0
2007-02-16 20:35:00,1.52705,1.52741,1.52688,1.52724,217000000.0
2007-02-16 20:40:00,1.52745,1.52799,1.527,1.52795,236400000.0
2007-02-16 20:45:00,1.5279,1.52826,1.52755,1.52762,236300002.0
2007-02-16 20:50:00,1.52748,1.52789,1.52723,1.52741,135500000.0
2007-02-16 20:55:00,1.5275,1.52767,1.52729,1.5276,172000000.0
2007-02-16 21:00:00,1.52749,1.52784,1.52714,1.52764,175500000.0
2007-02-16 21:05:00,1.52735,1.5278,1.52735,1.52775,210300000.0
2007-02-16 21:10:00,1.52778,1.528,1.52735,1.52775,229100000.0
2007-02-16 21:15:00,1.52768,1.52802,1.52723,1.52761,231400002.0
2007-02-16 21:20:00,1.52763,1.52844,1.52755,1.52791,225800000.0
2007-02-16 21:25:00,1.52799,1.5285,1.52767,1.5284,176300001.0
2007-02-16 21:30:00,1.52832,1.52869,1.52821,1.5286,208200000.0
2007-02-16 21:35:00,1.52845,1.52857,1.52802,1.52833,182200000.0
2007-02-16 21:40:00,1.52827,1.52867,1.52797,1.52849,195700000.0
2007-02-16 21:45:00,1.52852,1.52858,1.52815,1.52832,171700001.0
2007-02-16 21:50:00,1.52807,1.52817,1.52769,1.52801,223200001.0
2007-02-16 21:55:00,1.528,1.52822,1.52771,1.52786,180800000.0
2007-02-16 22:00:00,1.52813,1.52846,1.52803,1.52827,178100000.0
2007-02-16 22:05:00,1.52834,1.52834,1.52778,1.5279,164400000.0
2007-02-16 22:10:00,1.52798,1.52829,1.52787,1.52787,204300001.0
2007-02-16 22:15:00,1.52796,1.52837,1.5279,1.52826,160900000.0
2007-02-16 22:20:00,1.52829,1.5285,1.52755,1.52778,204400000.0
2007-02-16 22:25:00,1.5272,1.52795,1.5272,1.52778,162600001.0
2007-02-16 22:30:00,1.52776,1.52807,1.52732,1.5275,200700000.0
2007-02-16 22:35:00,1.5273,1.52799,1.5273,1.52784,190400000.0
2007-02-16 22:40:00,1.52791,1.52819,1.52756,1.52813,157400000.0
2007-02-16 22:45:00,1.52799,1.52806,1.52743,1.52752,168100001.0
2007-02-16 22:50:00,1.52751,1.52764,1.52707,1.5275,167200000.0
2007-02-16 22:55:00,1.52754,1.52786,1.52725,1.52782,179600000.0
2007-02-16 23:00:00,1.5278,1.5278,1.52716,1.52759,193100000.0
2007-02-16 23:05:00,1.52765,1.52802,1.52726,1.52782,207700001.0
2007-02-16 23:10:00,1.52769,1.52799,1.52709,1.52736,187100000.0
2007-02-16 23:15:00,1.52736,1.52751,1.52659,1.5272,227700000.0
2007-02-16 23:20:00,1.52744,1.52751,1.52675,1.5271,208100002.0
2007-02-16 23:25:00,1.52728,1.52784,1.52728,1.52764,263000001.0
2007-02-16 23:30:00,1.52754,1.52778,1.52719,1.52753,196700000.0
2007-02-16 23:35:00,1.52768,1.52768,1.52736,1.52754,118600001.0
2007-02-16 23:40:00,1.52769,1.52773,1.52714,1.52763,158200000.0
2007-02-16 23:45:00,1.52759,1.52788,1.52709,1.52741,205900000.0
2007-02-16 23:50:00,1.52747,1.52761,1.52679,1.52679,127400000.0
2007-02-16 23:55:00,1.52731,1.5276,1.52714,1.52714,79700000.0
2007-02-19 00:00:00,1.5312,1.5312,1.5305,1.5307,180000000.0
2007-02-19 00:05:00,1.5308,1.5309,1.5304,1.5306,144000000.0
2007-02-19 00:10:00,1.52769,1.5314,1.52769,1.5306,194500000.0
2007-02-19 00:15:00,1.53126,1.53173,1.5307,1.5308,209500000.0
2007-02-19 00:20:00,1.53182,1.53197,1.5306,1.5308,181800000.0
2007-02-19 00:25:00,1.5307,1.53188,1.5302,1.53164,190600000.0
2007-02-19 00:30:00,1.53144,1.53188,1.53144,1.53149,175700000.0
2007-02-19 00:35:00,1.53174,1.53182,1.53133,1.53159,197000000.0
2007-02-19 00:40:00,1.53164,1.53178,1.53097,1.53149,169500000.0
2007-02-19 00:45:00,1.53153,1.53166,1.53105,1.53125,167800000.0
2007-02-19 00:50:00,1.53127,1.53153,1.5298,1.53091,179400000.0
2007-02-19 00:55:00,1.5308,1.53123,1.53048,1.53119,160600001.0
2007-02-19 01:00:00,1.53102,1.53111,1.53024,1.53058,177600001.0
2007-02-19 01:05:00,1.53061,1.53082,1.53034,1.53051,181000001.0
2007-02-19 01:10:00,1.53048,1.5307,1.53004,1.53046,174400001.0
2007-02-19 01:15:00,1.53047,1.53085,1.53024,1.53068,220500001.0
2007-02-19 01:20:00,1.53064,1.53087,1.52998,1.53075,184700001.0
2007-02-19 01:25:00,1.53069,1.53093,1.53013,1.53058,184200000.0
2007-02-19 01:30:00,1.53054,1.53054,1.52989,1.53044,179900000.0
2007-02-19 01:35:00,1.53047,1.53079,1.53018,1.53053,211200002.0
2007-02-19 01:40:00,1.53047,1.53076,1.52952,1.53023,200200000.0
2007-02-19 01:45:00,1.53028,1.5304,1.52965,1.53013,172200000.0
2007-02-19 01:50:00,1.53005,1.53029,1.5297,1.52996,169200000.0
2007-02-19 01:55:00,1.52991,1.53011,1.52942,1.52991,186700000.0
2007-02-19 02:00:00,1.52966,1.53003,1.52938,1.52984,315800002.0
2007-02-19 02:05:00,1.52997,1.53047,1.52976,1.53027,616500000.0
2007-02-19 02:10:00,1.52994,1.53025,1.52971,1.53005,421200000.0
2007-02-19 02:15:00,1.52985,1.53024,1.52931,1.52991,570500001.0
2007-02-19 02:20:00,1.52987,1.53025,1.52956,1.53012,213400000.0
2007-02-19 02:25:00,1.53,1.53034,1.52983,1.53001,359400001.0
2007-02-19 02:30:00,1.52992,1.52992,1.52916,1.52983,392500000.0
2007-02-19 02:35:00,1.53001,1.53041,1.52959,1.52989,266900000.0
2007-02-19 02:40:00,1.52992,1.53039,1.52992,1.53029,182700000.0
2007-02-19 02:45:00,1.52967,1.53057,1.52965,1.53013,605700004.0
2007-02-19 02:50:00,1.53034,1.53071,1.52984,1.53044,304700001.0
2007-02-19 02:55:00,1.53045,1.53061,1.53012,1.53025,295800002.0
2007-02-19 03:00:00,1.53028,1.53072,1.53019,1.5303,340600001.0
2007-02-19 03:05:00,1.53026,1.53052,1.52989,1.53033,312400001.0
2007-02-19 03:10:00,1.52991,1.53085,1.52991,1.53053,205900001.0
2007-02-19 03:15:00,1.53028,1.53076,1.53004,1.53066,183600001.0
2007-02-19 03:20:00,1.53025,1.53074,1.53025,1.53034,314600000.0
2007-02-19 03:25:00,1.53082,1.53082,1.5302,1.53024,342300002.0
2007-02-19 03:30:00,1.53025,1.53055,1.52985,1.52985,192600002.0
2007-02-19 03:35:00,1.52999,1.53041,1.52978,1.52987,268000000.0
2007-02-19 03:40:00,1.52985,1.5305,1.52971,1.53005,339200001.0
2007-02-19 03:45:00,1.53002,1.53028,1.52963,1.52972,164800000.0
2007-02-19 03:50:00,1.53,1.53034,1.52958,1.52989,393200003.0
2007-02-19 03:55:00,1.53008,1.5309,1.52938,1.53,506300001.0
2007-02-19 04:00:00,1.52987,1.53046,1.52954,1.52985,536000000.0
2007-02-19 04:05:00,1.52976,1.53057,1.52976,1.53048,610600002.0
2007-02-19 04:10:00,1.53033,1.53056,1.52987,1.52996,282300000.0
2007-02-19 04:15:00,1.52998,1.5311,1.52972,1.52981,388400003.0
2007-02-19 04:20:00,1.52978,1.52996,1.52932,1.52963,427400002.0
2007-02-19 04:25:00,1.52963,1.53026,1.52952,1.53013,552800002.0
2007-02-19 04:30:00,1.52983,1.53036,1.52982,1.53008,228700000.0
2007-02-19 04:35:00,1.5304,1.5307,1.52961,1.52997,552200000.0
2007-02-19 04:40:00,1.52999,1.53056,1.52995,1.53045,226700000.0
2007-02-19 04:45:00,1.53039,1.5306,1.53001,1.53013,321300001.0
2007-02-19 04:50:00,1.5305,1.53058,1.52986,1.53018,174600000.0
2007-02-19 04:55:00,1.5305,1.5309,1.53018,1.5303,278500001.0
2007-02-19 05:00:00,1.53071,1.53099,1.53061,1.53088,448800001.0
2007-02-19 05:05:00,1.53087,1.53113,1.53056,1.53059,1172700005.0
2007-02-19 05:10:00,1.5309,1.5309,1.53056,1.53059,642900002.0
2007-02-19 05:15:00,1.53072,1.53118,1.53063,1.53085,757300001.0
2007-02-19 05:20:00,1.53083,1.53121,1.53064,1.53069,1080000002.0
2007-02-19 05:25:00,1.53094,1.53125,1.53051,1.53074,1047800001.0
2007-02-19 05:30:00,1.53072,1.53096,1.53038,1.53038,881900004.0
2007-02-19 05:35:00,1.53062,1.53094,1.53036,1.5308,785500001.0
2007-02-19 05:40:00,1.53071,1.53113,1.53051,1.53095,731100002.0
2007-02-19 05:45:00,1.53103,1.53142,1.5307,1.53072,897400004.0
2007-02-19 05:50:00,1.53071,1.53106,1.53071,1.5309,876500002.0
2007-02-19 05:55:00,1.53091,1.53101,1.53053,1.53056,746700001.0
2007-02-19 06:00:00,1.53059,1.5313,1.53051,1.53059,660300004.0
2007-02-19 06:05:00,1.53064,1.5313,1.5306,1.5313,1048600003.0
2007-02-19 06:10:00,1.53094,1.53107,1.53061,1.53074,1718400006.0
2007-02-19 06:15:00,1.53078,1.53116,1.53066,1.53112,786800003.0
2007-02-19 06:20:00,1.53107,1.53132,1.53091,1.53128,1386900001.0
2007-02-19 06:25:00,1.53124,1.53141,1.53099,1.53113,1201200005.0
2007-02-19 06:30:00,1.53108,1.53138,1.53107,1.53134,1156300001.0
2007-02-19 06:35:00,1.53111,1.53136,1.53089,1.53094,573600001.0
2007-02-19 06:40:00,1.53098,1.53112,1.53074,1.53094,923500005.0
2007-02-19 06:45:00,1.53077,1.53114,1.53068,1.53097,912700001.0
2007-02-19 06:50:00,1.53114,1.53139,1.5307,1.53109,1240900003.0
2007-02-19 06:55:00,1.53107,1.53134,1.5308,1.5309,695900000.0
2007-02-19 07:00:00,1.53138,1.53145,1.5309,1.5309,1097700000.0
2007-02-19 07:05:00,1.531,1.53129,1.5308,1.53089,1093300000.0
2007-02-19 07:10:00,1.53101,1.53144,1.53084,1.53113,1865700001.0
2007-02-19 07:15:00,1.53136,1.53167,1.53095,1.53163,1422800002.0
2007-02-19 07:20:00,1.53163,1.53172,1.53121,1.53155,1735400003.0
2007-02-19 07:25:00,1.53151,1.53171,1.53106,1.53113,1307200006.0
2007-02-19 07:30:00,1.53106,1.53122,1.53087,1.53109,1923400003.0
2007-02-19 07:35:00,1.53103,1.53138,1.531,1.53112,1329800002.0
2007-02-19 07:40:00,1.53102,1.53115,1.53076,1.53098,1875000001.0
2007-02-19 07:45:00,1.53102,1.53137,1.53076,1.53113,2789300006.0
2007-02-19 07:50:00,1.53104,1.53118,1.53064,1.53086,2551300007.0
2007-02-19 07:55:00,1.53083,1.53123,1.53079,1.53099,2694500006.0
2007-02-19 08:00:00,1.53104,1.53135,1.53087,1.53125,1950900005.0
2007-02-19 08:05:00,1.53128,1.53136,1.53082,1.53093,2316000003.0
2007-02-19 08:10:00,1.53099,1.53135,1.53079,1.53119,1625500002.0
2007-02-19 08:15:00,1.53116,1.53194,1.53111,1.53183,1324100005.0
2007-02-19 08:20:00,1.53165,1.53178,1.53135,1.53157,1829400001.0
2007-02-19 08:25:00,1.53161,1.53161,1.5292,1.53137,2507500002.0
2007-02-19 08:30:00,1.53134,1.53193,1.5312,1.53168,1826700003.0
2007-02-19 08:35:00,1.53156,1.53207,1.53146,1.5319,2151100004.0
2007-02-19 08:40:00,1.5318,1.53216,1.53127,1.53136,2051500006.0
2007-02-19 08:45:00,1.53143,1.53171,1.53111,1.53117,2774100004.0
2007-02-19 08:50:00,1.53127,1.53136,1.53075,1.53107,2841000007.0
2007-02-19 08:55:00,1.53113,1.53119,1.53016,1.53016,2590600008.0
2007-02-19 09:00:00,1.53037,1.53048,1.52986,1.53002,2905500006.0
2007-02-19 09:05:00,1.52994,1.53024,1.52987,1.53006,2044600004.0
2007-02-19 09:10:00,1.52996,1.53021,1.52932,1.52949,2230700003.0
2007-02-19 09:15:00,1.52938,1.52979,1.5291,1.52945,2111800002.0
2007-02-19 09:20:00,1.52942,1.52991,1.52901,1.52961,1615500006.0
2007-02-19 09:25:00,1.52968,1.52983,1.52891,1.52924,2420700006.0
2007-02-19 09:30:00,1.5292,1.53003,1.52909,1.52991,2256900007.0
2007-02-19 09:35:00,1.52984,1.52994,1.52933,1.5297,2043300007.0
2007-02-19 09:40:00,1.5297,1.53129,1.52952,1.53085,2184600007.0
2007-02-19 09:45:00,1.53079,1.53089,1.53026,1.53083,2185200003.0
2007-02-19 09:50:00,1.53062,1.53081,1.52988,1.53019,2331200003.0
2007-02-19 09:55:00,1.5302,1.5308,1.53003,1.53065,2891800005.0
2007-02-19 10:00:00,1.53061,1.5307,1.52989,1.5301,2256000002.0
2007-02-19 10:05:00,1.52986,1.53004,1.52952,1.52996,2520100005.0
2007-02-19 10:10:00,1.52982,1.52997,1.52912,1.52914,2179600006.0
2007-02-19 10:15:00,1.52926,1.52967,1.52903,1.5295,1848300002.0
2007-02-19 10:20:00,1.5295,1.52984,1.52939,1.52972,2258700006.0
2007-02-19 10:25:00,1.52987,1.53015,1.52968,1.52996,2559800008.0
2007-02-19 10:30:00,1.53,1.53002,1.52889,1.52919,2493900003.0
2007-02-19 10:35:00,1.52914,1.52966,1.52907,1.52951,2572300006.0
2007-02-19 10:40:00,1.52956,1.52972,1.52905,1.52934,2388100004.0
2007-02-19 10:45:00,1.52927,1.52928,1.52894,1.52909,2205500006.0
2007-02-19 10:50:00,1.52902,1.5295,1.52868,1.52913,2281500007.0
2007-02-19 10:55:00,1.5292,1.52966,1.52895,1.52939,2478100007.0
2007-02-19 11:00:00,1.5294,1.52941,1.52861,1.52933,2385300006.0
2007-02-19 11:05:00,1.52943,1.52979,1.52923,1.5293,2074200004.0
2007-02-19 11:10:00,1.52943,1.52968,1.5291,1.52926,2381100010.0
2007-02-19 11:15:00,1.52929,1.5294,1.52902,1.52922,2133200005.0
2007-02-19 11:20:00,1.52909,1.52942,1.52866,1.52901,2637300008.0
2007-02-19 11:25:00,1.5292,1.5297,1.5292,1.52951,2496700002.0
2007-02-19 11:30:00,1.52949,1.52953,1.52903,1.52918,2587400006.0
2007-02-19 11:35:00,1.52909,1.52956,1.52874,1.52917,2886300005.0
2007-02-19 11:40:00,1.5294,1.52949,1.52886,1.52909,3324800011.0
2007-02-19 11:45:00,1.52926,1.53049,1.52911,1.53026,2523800003.0
2007-02-19 11:50:00,1.53035,1.53044,1.52967,1.52991,1301600002.0
2007-02-19 11:55:00,1.53029,1.53051,1.53003,1.53026,2366300004.0
2007-02-19 12:00:00,1.53029,1.53064,1.53009,1.53013,2087700006.0
2007-02-19 12:05:00,1.5302,1.53034,1.52965,1.52991,2021700007.0
2007-02-19 12:10:00,1.53009,1.53037,1.52989,1.53007,1994700003.0
2007-02-19 12:15:00,1.53004,1.53032,1.52927,1.52944,1739300005.0
2007-02-19 12:20:00,1.52963,1.5311,1.52957,1.53021,2105300003.0
2007-02-19 12:25:00,1.53048,1.5308,1.52973,1.53005,2464400000.0
2007-02-19 12:30:00,1.52995,1.52996,1.52903,1.52943,2631500006.0
2007-02-19 12:35:00,1.52961,1.5299,1.5293,1.5295,2674500007.0
2007-02-19 12:40:00,1.52962,1.53002,1.52944,1.52974,1997800007.0
2007-02-19 12:45:00,1.52983,1.53019,1.52953,1.53002,2393500012.0
2007-02-19 12:50:00,1.53012,1.53037,1.52934,1.52997,1949800003.0
2007-02-19 12:55:00,1.52994,1.53017,1.52959,1.52988,2409800005.0
2007-02-19 13:00:00,1.52984,1.53015,1.52966,1.53,1592500007.0
2007-02-19 13:05:00,1.53,1.53051,1.52993,1.53025,1245800001.0
2007-02-19 13:10:00,1.5303,1.53039,1.53003,1.5302,1492100004.0
2007-02-19 13:15:00,1.53021,1.53054,1.52997,1.53045,1261700002.0
2007-02-19 13:20:00,1.53046,1.53065,1.53028,1.53042,1084200001.0
2007-02-19 13:25:00,1.53031,1.53048,1.52983,1.53,1672200000.0
2007-02-19 13:30:00,1.53005,1.53023,1.52976,1.5299,2191400009.0
2007-02-19 13:35:00,1.52998,1.53025,1.52987,1.53004,2128000005.0
2007-02-19 13:40:00,1.52993,1.5303,1.5298,1.5303,1146200001.0
2007-02-19 13:45:00,1.53042,1.53067,1.53014,1.53048,1937100004.0
2007-02-19 13:50:00,1.53053,1.53054,1.5297,1.53026,1855300003.0
2007-02-19 13:55:00,1.53011,1.5302,1.52964,1.52971,1740400005.0
2007-02-19 14:00:00,1.52961,1.52984,1.52945,1.52973,1765000003.0
2007-02-19 14:05:00,1.52993,1.53017,1.52942,1.52978,1591700004.0
2007-02-19 14:10:00,1.52982,1.53021,1.52972,1.52999,1079300003.0
2007-02-19 14:15:00,1.52995,1.53021,1.52974,1.53001,1978000005.0
2007-02-19 14:20:00,1.52999,1.53034,1.52985,1.53008,1841700002.0
2007-02-19 14:25:00,1.53013,1.53054,1.53002,1.53054,1630100003.0
2007-02-19 14:30:00,1.53058,1.53071,1.53012,1.53068,187500000.0
2007-02-19 14:35:00,1.5308,1.5308,1.52991,1.53044,212300000.0
2007-02-19 14:40:00,1.53051,1.53061,1.52978,1.53035,279700000.0
2007-02-19 14:45:00,1.53018,1.53055,1.53,1.53037,205600000.0
2007-02-19 14:50:00,1.53032,1.53088,1.5301,1.53027,176000000.0
2007-02-19 14:55:00,1.53063,1.53076,1.53044,1.53073,210400000.0
2007-02-19 15:00:00,1.53071,1.53084,1.53033,1.53076,241900000.0
2007-02-19 15:05:00,1.53078,1.53094,1.53025,1.53093,188400000.0
2007-02-19 15:10:00,1.53089,1.53101,1.53013,1.53037,198800001.0
2007-02-19 15:15:00,1.53044,1.53081,1.53006,1.53062,162500000.0
2007-02-19 15:20:00,1.53055,1.53076,1.53041,1.53067,178400001.0
2007-02-19 15:25:00,1.53058,1.53097,1.53044,1.53071,220000002.0
2007-02-19 15:30:00,1.53088,1.53114,1.52921,1.52921,158400000.0
2007-02-19 15:35:00,1.52943,1.52999,1.52919,1.52969,219800000.0
2007-02-19 15:40:00,1.52998,1.53018,1.52947,1.52986,168200002.0
2007-02-19 15:45:00,1.52975,1.52989,1.52922,1.52961,277700001.0
2007-02-19 15:50:00,1.52943,1.52959,1.5286,1.5286,200100001.0
2007-02-19 15:55:00,1.52845,1.52845,1.52732,1.52802,149100001.0
2007-02-19 16:00:00,1.52819,1.52858,1.52797,1.52825,175300000.0
2007-02-19 16:05:00,1.52825,1.52837,1.52789,1.52799,233200000.0
2007-02-19 16:10:00,1.52807,1.52838,1.52785,1.52834,197600000.0
2007-02-19 16:15:00,1.52804,1.52824,1.52776,1.52798,142700000.0
2007-02-19 16:20:00,1.52796,1.52809,1.52761,1.52771,225600000.0
2007-02-19 16:25:00,1.52794,1.52809,1.52737,1.52788,194600000.0
2007-02-19 16:30:00,1.52791,1.52811,1.5275,1.52766,207400001.0
2007-02-19 16:35:00,1.52784,1.52821,1.52754,1.52802,245900001.0
2007-02-19 16:40:00,1.52789,1.52853,1.52761,1.5285,183900000.0
2007-02-19 16:45:00,1.5282,1.52873,1.52817,1.52854,236800000.0
2007-02-19 16:50:00,1.5285,1.52855,1.52813,1.52841,196100000.0
2007-02-19 16:55:00,1.52863,1.52883,1.52833,1.52883,140000000.0
2007-02-19 17:00:00,1.5284,1.5292,1.5284,1.52902,218100000.0
2007-02-19 17:05:00,1.52883,1.52913,1.52858,1.52895,194100000.0
2007-02-19 17:10:00,1.5288,1.52949,1.52872,1.52908,182100000.0
2007-02-19 17:15:00,1.52943,1.52943,1.52875,1.52915,169900000.0
2007-02-19 17:20:00,1.5291,1.52954,1.52873,1.52919,217800000.0
2007-02-19 17:25:00,1.52901,1.52976,1.52901,1.52966,187400000.0
2007-02-19 17:30:00,1.52968,1.53016,1.52942,1.52993,173900000.0
2007-02-19 17:35:00,1.5299,1.53008,1.52915,1.52999,207000000.0
2007-02-19 17:40:00,1.5298,1.53006,1.52941,1.52976,211000001.0
2007-02-19 17:45:00,1.52994,1.53029,1.5293,1.52992,201500000.0
2007-02-19 17:50:00,1.53013,1.53024,1.52933,1.52979,173900000.0
2007-02-19 17:55:00,1.52985,1.53027,1.52876,1.52876,203000000.0
2007-02-19 18:00:00,1.52891,1.52891,1.52839,1.52866,214800002.0
2007-02-19 18:05:00,1.52884,1.52887,1.52835,1.52852,274200003.0
2007-02-19 18:10:00,1.52849,1.52908,1.52826,1.52892,166400000.0
2007-02-19 18:15:00,1.52877,1.52937,1.52877,1.52887,155800001.0
2007-02-19 18:20:00,1.5289,1.52922,1.52878,1.5289,217800000.0
2007-02-19 18:25:00,1.52917,1.52969,1.52892,1.52956,169200000.0
2007-02-19 18:30:00,1.52958,1.52994,1.52926,1.52974,233700003.0
2007-02-19 18:35:00,1.52975,1.52976,1.52903,1.52965,198400000.0
2007-02-19 18:40:00,1.52964,1.52995,1.52921,1.52925,149000000.0
2007-02-19 18:45:00,1.52942,1.5306,1.5292,1.52934,172300001.0
2007-02-19 18:50:00,1.52946,1.52971,1.52917,1.52971,239400000.0
2007-02-19 18:55:00,1.52957,1.52987,1.52932,1.52956,148700001.0
2007-02-19 19:00:00,1.53013,1.53013,1.52906,1.5293,216200000.0
2007-02-19 19:05:00,1.52938,1.52967,1.52917,1.5293,212500000.0
2007-02-19 19:10:00,1.52956,1.52982,1.52924,1.52977,231500001.0
2007-02-19 19:15:00,1.52971,1.53024,1.52952,1.52985,185400001.0
2007-02-19 19:20:00,1.52984,1.53011,1.52942,1.52991,209000001.0
2007-02-19 19:25:00,1.52999,1.53007,1.52941,1.5299,205000001.0
2007-02-19 19:30:00,1.5299,1.53005,1.52962,1.52986,236200000.0
2007-02-19 19:35:00,1.52991,1.53008,1.52954,1.52984,165700001.0
2007-02-19 19:40:00,1.52969,1.53003,1.52944,1.52986,199600000.0
2007-02-19 19:45:00,1.5298,1.53057,1.5298,1.53044,217400002.0
2007-02-19 19:50:00,1.53061,1.53089,1.53037,1.53081,231800000.0
2007-02-19 19:55:00,1.53086,1.53131,1.53067,1.53116,189400002.0
2007-02-19 20:00:00,1.53124,1.53161,1.53084,1.53104,204500000.0
2007-02-19 20:05:00,1.53104,1.53125,1.53048,1.5309,226700000.0
2007-02-19 20:10:00,1.531,1.531,1.53018,1.53073,157700000.0
2007-02-19 20:15:00,1.53077,1.53077,1.52992,1.53015,229100000.0
2007-02-19 20:20:00,1.53018,1.53046,1.52995,1.5301,176600000.0
2007-02-19 20:25:00,1.53035,1.5314,1.52962,1.53003,263200004.0
2007-02-19 20:30:00,1.53013,1.53037,1.52969,1.53037,161000000.0
2007-02-19 20:35:00,1.53032,1.53054,1.53008,1.53026,228500002.0
2007-02-19 20:40:00,1.5312,1.5312,1.52996,1.53023,211000000.0
2007-02-19 20:45:00,1.53004,1.53068,1.53004,1.53055,123200000.0
2007-02-19 20:50:00,1.53046,1.53083,1.53034,1.53062,201900000.0
2007-02-19 20:55:00,1.53072,1.53097,1.53059,1.53075,199100001.0
2007-02-19 21:00:00,1.53069,1.53119,1.53048,1.53086,160000000.0
2007-02-19 21:05:00,1.5309,1.53125,1.53062,1.53081,228800002.0
2007-02-19 21:10:00,1.53085,1.53137,1.53067,1.53118,186600002.0
2007-02-19 21:15:00,1.53118,1.53156,1.53071,1.53116,199100000.0
2007-02-19 21:20:00,1.53118,1.5314,1.53078,1.53102,164300000.0
2007-02-19 21:25:00,1.53105,1.5316,1.53079,1.5315,177800001.0
2007-02-19 21:30:00,1.5309,1.53141,1.53052,1.5308,170600002.0
2007-02-19 21:35:00,1.53065,1.53115,1.53053,1.5311,104700000.0
2007-02-19 21:40:00,1.53095,1.53115,1.53061,1.53088,166900000.0
2007-02-19 21:45:00,1.53106,1.5314,1.53083,1.53101,229600000.0
2007-02-19 21:50:00,1.53112,1.53125,1.53078,1.53093,218100001.0
2007-02-19 21:55:00,1.53088,1.5312,1.53066,1.53095,217000000.0
2007-02-19 22:00:00,1.5311,1.53128,1.53072,1.53082,205800001.0
2007-02-19 22:05:00,1.53093,1.5313,1.53062,1.5313,175300000.0
2007-02-19 22:10:00,1.53083,1.5312,1.53072,1.53072,200400001.0
2007-02-19 22:15:00,1.53092,1.5311,1.53073,1.53097,184300000.0
2007-02-19 22:20:00,1.53104,1.5314,1.53075,1.53105,165400000.0
2007-02-19 22:25:00,1.53094,1.53123,1.53057,1.53116,194900001.0
2007-02-19 22:30:00,1.53114,1.53118,1.53032,1.53104,268500000.0
2007-02-19 22:35:00,1.53123,1.53128,1.53095,1.5312,119200001.0
2007-02-19 22:40:00,1.5311,1.53139,1.531,1.53136,156800000.0
2007-02-19 22:45:00,1.53138,1.53139,1.53084,1.53109,178300002.0
2007-02-19 22:50:00,1.53102,1.53122,1.53066,1.53102,187400000.0
2007-02-19 22:55:00,1.53115,1.53143,1.53089,1.53136,178800001.0
2007-02-19 23:00:00,1.53138,1.5316,1.53074,1.53106,205400001.0
2007-02-19 23:05:00,1.53102,1.53149,1.53068,1.53126,142900000.0
2007-02-19 23:10:00,1.5312,1.53151,1.53064,1.53114,190700001.0
2007-02-19 23:15:00,1.53117,1.53134,1.53059,1.53126,235700000.0
2007-02-19 23:20:00,1.5314,1.53147,1.53092,1.53114,185000000.0
2007-02-19 23:25:00,1.5314,1.53155,1.5309,1.53106,146500000.0
2007-02-19 23:30:00,1.53128,1.53157,1.53101,1.5312,179600000.0
2007-02-19 23:35:00,1.53141,1.53149,1.5308,1.53129,195200000.0
2007-02-19 23:40:00,1.53136,1.53136,1.53064,1.531,202000002.0
2007-02-19 23:45:00,1.53099,1.53132,1.5308,1.53119,219800000.0
2007-02-19 23:50:00,1.53119,1.53127,1.53045,1.53045,124800000.0
2007-02-19 23:55:00,1.5311,1.53126,1.5307,1.53102,201400001.0
2007-02-20 00:00:00,1.53115,1.5313,1.53061,1.53106,237200000.0
2007-02-20 00:05:00,1.53095,1.53119,1.53065,1.53073,152600000.0
2007-02-20 00:10:00,1.53076,1.53152,1.53063,1.53137,168900000.0
2007-02-20 00:15:00,1.53108,1.53125,1.53057,1.53098,191200001.0
2007-02-20 00:20:00,1.53106,1.53123,1.53056,1.53123,165100000.0
2007-02-20 00:25:00,1.5314,1.5314,1.53061,1.53068,206000001.0
2007-02-20 00:30:00,1.53046,1.53097,1.53046,1.5306,154200000.0
2007-02-20 00:35:00,1.53093,1.53106,1.53073,1.53085,208900003.0
2007-02-20 00:40:00,1.53088,1.53116,1.53068,1.53104,156800000.0
2007-02-20 00:45:00,1.53113,1.53159,1.53095,1.53132,147800000.0
2007-02-20 00:50:00,1.53139,1.53159,1.53101,1.53146,146800000.0
2007-02-20 00:55:00,1.53135,1.53135,1.53034,1.53088,183500000.0
2007-02-20 01:00:00,1.53087,1.5315,1.53082,1.53125,224400000.0
2007-02-20 01:05:00,1.5316,1.5317,1.5308,1.53125,176900001.0
2007-02-20 01:10:00,1.53124,1.53155,1.5309,1.5314,202100000.0
2007-02-20 01:15:00,1.53147,1.53154,1.53104,1.5311,170200000.0
2007-02-20 01:20:00,1.53128,1.53149,1.53069,1.53139,196300000.0
2007-02-20 01:25:00,1.53145,1.53162,1.53094,1.5311,237900001.0
2007-02-20 01:30:00,1.53116,1.53135,1.53059,1.53107,207300000.0
2007-02-20 01:35:00,1.53109,1.5312,1.53074,1.5311,184200000.0
2007-02-20 01:40:00,1.53094,1.53126,1.53061,1.53105,155400000.0
2007-02-20 01:45:00,1.53111,1.53138,1.53068,1.53113,163100000.0
2007-02-20 01:50:00,1.53115,1.5321,1.5308,1.532,159100000.0
2007-02-20 01:55:00,1.5324,1.5327,1.53102,1.53142,192400001.0
2007-02-20 02:00:00,1.53128,1.53189,1.53112,1.53158,354100002.0
2007-02-20 02:05:00,1.53158,1.53187,1.53132,1.53158,609400002.0
2007-02-20 02:10:00,1.53127,1.53163,1.53079,1.53109,429500000.0
2007-02-20 02:15:00,1.53094,1.5314,1.53059,1.53102,564500001.0
2007-02-20 02:20:00,1.53118,1.5331,1.53083,1.5331,198900000.0
2007-02-20 02:25:00,1.53103,1.53116,1.5307,1.5311,317700000.0
2007-02-20 02:30:00,1.53127,1.53127,1.53061,1.53116,372300000.0
2007-02-20 02:35:00,1.53113,1.53121,1.5306,1.53103,289200001.0
2007-02-20 02:40:00,1.53109,1.53116,1.5309,1.53115,185400001.0
2007-02-20 02:45:00,1.5308,1.53143,1.53047,1.53109,616700001.0
2007-02-20 02:50:00,1.53133,1.53254,1.5309,1.53229,292400001.0
2007-02-20 02:55:00,1.53231,1.53256,1.53182,1.53182,261900000.0
2007-02-20 03:00:00,1.5319,1.53215,1.53158,1.53177,339400002.0
2007-02-20 03:05:00,1.53185,1.53243,1.5316,1.53243,302500000.0
2007-02-20 03:10:00,1.53196,1.53247,1.53187,1.53222,188600000.0
2007-02-20 03:15:00,1.53194,1.53289,1.53194,1.53282,214500002.0
2007-02-20 03:20:00,1.53228,1.53276,1.53216,1.53273,255400000.0
2007-02-20 03:25:00,1.53314,1.53314,1.53267,1.53303,349000001.0
2007-02-20 03:30:00,1.5329,1.53329,1.53259,1.53292,224200001.0
2007-02-20 03:35:00,1.53298,1.53319,1.53269,1.53278,265400001.0
2007-02-20 03:40:00,1.53279,1.53351,1.53279,1.53345,308400000.0
2007-02-20 03:45:00,1.53348,1.53367,1.53286,1.53295,182300000.0
2007-02-20 03:50:00,1.53313,1.53333,1.53248,1.53267,338800002.0
2007-02-20 03:55:00,1.53299,1.53349,1.5324,1.53323,562900000.0
2007-02-20 04:00:00,1.53329,1.53412,1.53303,1.53339,483300000.0
2007-02-20 04:05:00,1.53332,1.53463,1.53321,1.53451,545700002.0
2007-02-20 04:10:00,1.53435,1.53442,1.53347,1.53375,356100001.0
2007-02-20 04:15:00,1.53385,1.5351,1.53385,1.53482,394500000.0
2007-02-20 04:20:00,1.53472,1.53507,1.53445,1.53485,427400000.0
2007-02-20 04:25:00,1.53477,1.53591,1.53474,1.53584,551600002.0
2007-02-20 04:30:00,1.53548,1.53626,1.53548,1.5356,217200001.0
2007-02-20 04:35:00,1.5354,1.53554,1.53479,1.5354,469000000.0
2007-02-20 04:40:00,1.53538,1.53599,1.53538,1.53572,250100000.0
2007-02-20 04:45:00,1.53566,1.53595,1.53529,1.5354,330000000.0
2007-02-20 04:50:00,1.53582,1.53592,1.53516,1.53529,200900000.0
2007-02-20 04:55:00,1.53539,1.53541,1.53467,1.53467,242300000.0
2007-02-20 05:00:00,1.5351,1.5352,1.53454,1.53457,444900001.0
2007-02-20 05:05:00,1.53458,1.53501,1.53415,1.53416,1160000003.0
2007-02-20 05:10:00,1.53417,1.5343,1.53361,1.53368,902000001.0
2007-02-20 05:15:00,1.53385,1.53437,1.53375,1.53407,886600001.0
2007-02-20 05:20:00,1.53407,1.5344,1.53371,1.53393,1112300003.0
2007-02-20 05:25:00,1.53402,1.53406,1.53325,1.53362,1058200004.0
2007-02-20 05:30:00,1.53387,1.53402,1.53344,1.53344,862200002.0
2007-02-20 05:35:00,1.53359,1.53399,1.53318,1.53329,710900003.0
2007-02-20 05:40:00,1.53302,1.53351,1.53297,1.53318,697100001.0
2007-02-20 05:45:00,1.53325,1.53356,1.53304,1.53305,971200002.0
2007-02-20 05:50:00,1.53301,1.53336,1.53283,1.53316,904500002.0
2007-02-20 05:55:00,1.53312,1.53371,1.53312,1.5333,702000002.0
2007-02-20 06:00:00,1.53334,1.53405,1.53326,1.53402,809800002.0
2007-02-20 06:05:00,1.53406,1.53415,1.53357,1.53373,1707000001.0
2007-02-20 06:10:00,1.53382,1.53427,1.53372,1.5339,1645800006.0
2007-02-20 06:15:00,1.53385,1.53411,1.5336,1.5336,1191400002.0
2007-02-20 06:20:00,1.53391,1.53408,1.53347,1.53377,1442800004.0
2007-02-20 06:25:00,1.53374,1.53394,1.53345,1.53357,1314700001.0
2007-02-20 06:30:00,1.53358,1.53415,1.53357,1.53403,1103500001.0
2007-02-20 06:35:00,1.53383,1.53416,1.53376,1.53386,622100002.0
2007-02-20 06:40:00,1.53379,1.5339,1.53354,1.53377,1044400000.0
2007-02-20 06:45:00,1.53382,1.53391,1.53351,1.53377,999900000.0
2007-02-20 06:50:00,1.53385,1.53409,1.5334,1.53376,971300000.0
2007-02-20 06:55:00,1.5337,1.53373,1.53324,1.53344,985800001.0
2007-02-20 07:00:00,1.53356,1.53375,1.53329,1.53367,1356600007.0
2007-02-20 07:05:00,1.53379,1.5339,1.53352,1.53376,1015600002.0
2007-02-20 07:10:00,1.53394,1.5342,1.53385,1.53405,1846900006.0
2007-02-20 07:15:00,1.53425,1.53438,1.53365,1.53386,1617600003.0
2007-02-20 07:20:00,1.53386,1.53428,1.53366,1.53383,1739600007.0
2007-02-20 07:25:00,1.53384,1.53412,1.5328,1.53384,1315100001.0
2007-02-20 07:30:00,1.53377,1.53399,1.53359,1.53372,1953400007.0
2007-02-20 07:35:00,1.53366,1.5338,1.5335,1.53374,1285400001.0
2007-02-20 07:40:00,1.53367,1.53406,1.53367,1.534,1854900008.0
2007-02-20 07:45:00,1.534,1.53452,1.53393,1.53416,2888800005.0
2007-02-20 07:50:00,1.53423,1.53525,1.53423,1.53487,2562100007.0
2007-02-20 07:55:00,1.53477,1.5349,1.53437,1.53459,2856100006.0
2007-02-20 08:00:00,1.5347,1.53481,1.5343,1.53478,1981300003.0
2007-02-20 08:05:00,1.53479,1.53479,1.53361,1.53378,2404600008.0
2007-02-20 08:10:00,1.53375,1.53404,1.53312,1.53319,1542100003.0
2007-02-20 08:15:00,1.53317,1.53347,1.53311,1.53346,1345100003.0
2007-02-20 08:20:00,1.53347,1.53367,1.53278,1.53316,1820900003.0
2007-02-20 08:25:00,1.53318,1.5332,1.53274,1.53302,2148800004.0
2007-02-20 08:30:00,1.53296,1.53324,1.53272,1.53296,1839900006.0
2007-02-20 08:35:00,1.533,1.53348,1.533,1.53312,2128900005.0
2007-02-20 08:40:00,1.5331,1.53343,1.53293,1.53312,1952600003.0
2007-02-20 08:45:00,1.5331,1.53332,1.53285,1.5329,2795200002.0
2007-02-20 08:50:00,1.53306,1.53371,1.53262,1.53327,2810900005.0
2007-02-20 08:55:00,1.53339,1.53383,1.53322,1.53374,2511500006.0
2007-02-20 09:00:00,1.53368,1.53387,1.53254,1.53276,2666200003.0
2007-02-20 09:05:00,1.53277,1.53349,1.53271,1.53349,2036300005.0
2007-02-20 09:10:00,1.53338,1.53353,1.53301,1.5333,2299500010.0
2007-02-20 09:15:00,1.53321,1.53342,1.53299,1.53316,2208800006.0
2007-02-20 09:20:00,1.53319,1.5334,1.5325,1.53252,1628800002.0
2007-02-20 09:25:00,1.53276,1.53354,1.53267,1.53305,2134800005.0
2007-02-20 09:30:00,1.53287,1.53314,1.53258,1.53269,2277500006.0
2007-02-20 09:35:00,1.53261,1.53297,1.53242,1.53278,1928200002.0
2007-02-20 09:40:00,1.53292,1.53369,1.53277,1.53357,2141900007.0
2007-02-20 09:45:00,1.53383,1.53387,1.53271,1.53303,2190800005.0
2007-02-20 09:50:00,1.53276,1.53304,1.53226,1.53253,2362100002.0
2007-02-20 09:55:00,1.5324,1.53248,1.53168,1.53204,2956000009.0
2007-02-20 10:00:00,1.53181,1.53203,1.53105,1.5314,2380500006.0
2007-02-20 10:05:00,1.5313,1.53199,1.53128,1.53148,2575800007.0
2007-02-20 10:10:00,1.53098,1.53107,1.53012,1.53092,2297800011.0
2007-02-20 10:15:00,1.53111,1.53134,1.53017,1.53094,1813800004.0
2007-02-20 10:20:00,1.53094,1.53157,1.53078,1.53128,2124100002.0
2007-02-20 10:25:00,1.53141,1.53171,1.53069,1.53131,2703600005.0
2007-02-20 10:30:00,1.53156,1.53179,1.53058,1.53071,2538900003.0
2007-02-20 10:35:00,1.53064,1.53111,1.53042,1.53046,2435100006.0
2007-02-20 10:40:00,1.53039,1.53181,1.53031,1.53162,2364400002.0
2007-02-20 10:45:00,1.53165,1.53173,1.53117,1.53143,2092100002.0
2007-02-20 10:50:00,1.53137,1.53191,1.53113,1.5318,2119000004.0
2007-02-20 10:55:00,1.53178,1.53231,1.53138,1.53176,2591900002.0
2007-02-20 11:00:00,1.53172,1.53187,1.5313,1.53167,2423600006.0
2007-02-20 11:05:00,1.53151,1.53162,1.53113,1.53127,2125300004.0
2007-02-20 11:10:00,1.5313,1.53144,1.53098,1.53141,2265800003.0
2007-02-20 11:15:00,1.53173,1.53212,1.53149,1.53191,2050600004.0
2007-02-20 11:20:00,1.5318,1.53209,1.53157,1.53174,2576400005.0
2007-02-20 11:25:00,1.53176,1.53243,1.53158,1.53235,2387000000.0
2007-02-20 11:30:00,1.53255,1.5326,1.53192,1.53192,2520100003.0
2007-02-20 11:35:00,1.53205,1.53226,1.53141,1.53203,2742000002.0
2007-02-20 11:40:00,1.532,1.53237,1.53178,1.53201,3037300003.0
2007-02-20 11:45:00,1.5321,1.53241,1.53133,1.53147,2556600009.0
2007-02-20 11:50:00,1.53142,1.53164,1.53112,1.53119,1341600003.0
2007-02-20 11:55:00,1.53125,1.53132,1.53077,1.53086,2407900005.0
2007-02-20 12:00:00,1.53096,1.53118,1.53079,1.53095,2257800006.0
2007-02-20 12:05:00,1.53102,1.53137,1.53067,1.53107,1894100005.0
2007-02-20 12:10:00,1.53092,1.53135,1.53059,1.53106,1956100003.0
2007-02-20 12:15:00,1.53094,1.53114,1.53025,1.53044,1669700005.0
2007-02-20 12:20:00,1.53049,1.53115,1.53039,1.53079,2248900005.0
2007-02-20 12:25:00,1.53115,1.53189,1.53114,1.53144,2532100007.0
2007-02-20 12:30:00,1.53139,1.53152,1.53096,1.53122,2492200009.0
2007-02-20 12:35:00,1.53146,1.53159,1.53104,1.53142,2788800007.0
2007-02-20 12:40:00,1.5314,1.53159,1.53075,1.53095,2039500004.0
2007-02-20 12:45:00,1.53095,1.5312,1.53055,1.53089,2375200006.0
2007-02-20 12:50:00,1.53096,1.53157,1.53078,1.53129,1872000005.0
2007-02-20 12:55:00,1.53121,1.53136,1.53088,1.53104,2471700006.0
2007-02-20 13:00:00,1.53091,1.53123,1.53041,1.5311,1616500003.0
2007-02-20 13:05:00,1.53111,1.53146,1.53078,1.53109,1342500002.0
2007-02-20 13:10:00,1.53115,1.53122,1.53088,1.53101,1498800000.0
2007-02-20 13:15:00,1.5309,1.53105,1.53024,1.53064,1257100001.0
2007-02-20 13:20:00,1.5307,1.53087,1.53029,1.5306,1124200002.0
2007-02-20 13:25:00,1.53062,1.5309,1.5303,1.53054,1811700004.0
2007-02-20 13:30:00,1.53064,1.5311,1.5304,1.53057,1998400008.0
2007-02-20 13:35:00,1.53067,1.53067,1.52952,1.52982,1926400002.0
2007-02-20 13:40:00,1.52974,1.53048,1.52966,1.53046,1225000003.0
2007-02-20 13:45:00,1.53041,1.53056,1.52977,1.53014,1911500008.0
2007-02-20 13:50:00,1.53014,1.53037,1.52988,1.53032,1779600007.0
2007-02-20 13:55:00,1.53026,1.53043,1.52967,1.53019,1850000004.0
2007-02-20 14:00:00,1.53006,1.53064,1.52976,1.53021,1809200001.0
2007-02-20 14:05:00,1.53016,1.53037,1.52974,1.53006,1639600002.0
2007-02-20 14:10:00,1.53026,1.53047,1.52989,1.52996,1043000005.0
2007-02-20 14:15:00,1.53,1.53011,1.52959,1.52992,1919800006.0
2007-02-20 14:20:00,1.53006,1.53083,1.52991,1.5305,1898300007.0
2007-02-20 14:25:00,1.53055,1.5309,1.53013,1.53056,1582200003.0
2007-02-20 14:30:00,1.53053,1.53058,1.52997,1.5305,160000000.0
2007-02-20 14:35:00,1.53058,1.53087,1.53004,1.53046,213000002.0
2007-02-20 14:40:00,1.53046,1.53088,1.53009,1.53059,239400001.0
2007-02-20 14:45:00,1.53049,1.53068,1.53024,1.53054,233700000.0
2007-02-20 14:50:00,1.53039,1.53166,1.53039,1.5313,196300001.0
2007-02-20 14:55:00,1.53158,1.53162,1.53094,1.53102,226300001.0
2007-02-20 15:00:00,1.53108,1.53139,1.53081,1.53127,178600000.0
2007-02-20 15:05:00,1.53125,1.5319,1.53101,1.5319,217600000.0
2007-02-20 15:10:00,1.532,1.53207,1.5313,1.5316,177700000.0
2007-02-20 15:15:00,1.53183,1.53213,1.53155,1.53172,192500000.0
2007-02-20 15:20:00,1.53166,1.53195,1.53118,1.53129,169700000.0
2007-02-20 15:25:00,1.53121,1.53155,1.5305,1.5305,201400002.0
2007-02-20 15:30:00,1.53072,1.53132,1.53052,1.53108,241500001.0
2007-02-20 15:35:00,1.53108,1.53111,1.53065,1.53065,199500000.0
2007-02-20 15:40:00,1.53083,1.53168,1.53077,1.53159,166600001.0
2007-02-20 15:45:00,1.53151,1.53185,1.53132,1.53184,250200001.0
2007-02-20 15:50:00,1.53181,1.53256,1.53151,1.53245,150800000.0
2007-02-20 15:55:00,1.53255,1.53345,1.53206,1.53206,174500000.0
2007-02-20 16:00:00,1.5318,1.5325,1.5318,1.53234,165100001.0
2007-02-20 16:05:00,1.53233,1.53333,1.53223,1.53333,208600000.0
2007-02-20 16:10:00,1.53352,1.53427,1.53352,1.53427,180600001.0
2007-02-20 16:15:00,1.53415,1.5346,1.534,1.53445,171700000.0
2007-02-20 16:20:00,1.53446,1.53541,1.53446,1.53493,200900000.0
2007-02-20 16:25:00,1.53479,1.53481,1.53352,1.534,204300001.0
2007-02-20 16:30:00,1.53378,1.53434,1.53353,1.53355,188700001.0
2007-02-20 16:35:00,1.53352,1.53399,1.53336,1.53365,195100000.0
2007-02-20 16:40:00,1.53349,1.53446,1.53321,1.53446,178400000.0
2007-02-20 16:45:00,1.53423,1.53476,1.53369,1.53369,213900000.0
2007-02-20 16:50:00,1.53358,1.53391,1.53343,1.53391,238900000.0
2007-02-20 16:55:00,1.53401,1.53401,1.53298,1.53335,152100000.0
2007-02-20 17:00:00,1.53253,1.53349,1.53253,1.53288,206600000.0
2007-02-20 17:05:00,1.53272,1.53351,1.53262,1.53338,172000000.0
2007-02-20 17:10:00,1.53322,1.53357,1.53308,1.53329,212900001.0
2007-02-20 17:15:00,1.53361,1.53395,1.53306,1.53378,172600000.0
2007-02-20 17:20:00,1.53375,1.534,1.5333,1.53357,200400001.0
2007-02-20 17:25:00,1.53342,1.53391,1.5334,1.53367,155900000.0
2007-02-20 17:30:00,1.53367,1.53373,1.53327,1.53357,236400001.0
2007-02-20 17:35:00,1.53354,1.53376,1.53237,1.53305,170200001.0
2007-02-20 17:40:00,1.53287,1.53351,1.53265,1.5333,209800001.0
2007-02-20 17:45:00,1.53337,1.5359,1.53337,1.53387,225100001.0
2007-02-20 17:50:00,1.53385,1.53429,1.53354,1.53396,147700000.0
2007-02-20 17:55:00,1.53395,1.53466,1.53348,1.53452,237600002.0
2007-02-20 18:00:00,1.53466,1.53481,1.53405,1.53433,241600001.0
2007-02-20 18:05:00,1.53443,1.53443,1.53364,1.53411,183200000.0
2007-02-20 18:10:00,1.53401,1.53457,1.53382,1.53434,211200001.0
2007-02-20 18:15:00,1.53406,1.53468,1.53401,1.53442,209600000.0
2007-02-20 18:20:00,1.53458,1.53478,1.5342,1.53456,180500001.0
2007-02-20 18:25:00,1.53473,1.53473,1.53409,1.53466,203800000.0
2007-02-20 18:30:00,1.5347,1.53591,1.53463,1.53549,184200000.0
2007-02-20 18:35:00,1.53559,1.537,1.53539,1.537,200000000.0
2007-02-20 18:40:00,1.53664,1.53664,1.53565,1.53568,198300000.0
2007-02-20 18:45:00,1.53586,1.53629,1.53568,1.53594,147100001.0
2007-02-20 18:50:00,1.53601,1.53639,1.53568,1.53611,212100001.0
2007-02-20 18:55:00,1.53587,1.53598,1.53519,1.53592,164800000.0
2007-02-20 19:00:00,1.53611,1.53651,1.53571,1.53645,173500001.0
2007-02-20 19:05:00,1.53633,1.53651,1.536,1.53612,150000000.0
2007-02-20 19:10:00,1.53612,1.53616,1.53539,1.53582,210500000.0
2007-02-20 19:15:00,1.53554,1.53558,1.53496,1.53539,176000000.0
2007-02-20 19:20:00,1.53549,1.53561,1.53503,1.53554,186200001.0
2007-02-20 19:25:00,1.53554,1.53591,1.53507,1.53572,170900000.0
2007-02-20 19:30:00,1.53594,1.53614,1.53567,1.5358,217400001.0
2007-02-20 19:35:00,1.53578,1.53609,1.53546,1.536,143000000.0
2007-02-20 19:40:00,1.53594,1.53608,1.53549,1.53608,204700000.0
2007-02-20 19:45:00,1.53596,1.5387,1.53544,1.53597,178100000.0
2007-02-20 19:50:00,1.53622,1.53659,1.53591,1.53636,191000001.0
2007-02-20 19:55:00,1.53639,1.53743,1.53639,1.53734,172600000.0
2007-02-20 20:00:00,1.53784,1.53904,1.53759,1.53833,245300001.0
2007-02-20 20:05:00,1.53846,1.53884,1.53834,1.53874,158600000.0
2007-02-20 20:10:00,1.53827,1.53888,1.53825,1.53867,200100000.0
2007-02-20 20:15:00,1.53868,1.53884,1.53815,1.53858,220700001.0
2007-02-20 20:20:00,1.5387,1.53874,1.53816,1.53832,201100001.0
2007-02-20 20:25:00,1.53857,1.53857,1.53784,1.53821,198300001.0
2007-02-20 20:30:00,1.53824,1.53828,1.53777,1.53808,202400000.0
2007-02-20 20:35:00,1.53792,1.53842,1.53781,1.53825,246400002.0
2007-02-20 20:40:00,1.5384,1.5389,1.53803,1.53877,232200001.0
2007-02-20 20:45:00,1.53843,1.53916,1.53837,1.53916,268500001.0
2007-02-20 20:50:00,1.53911,1.53926,1.53849,1.53866,169700000.0
2007-02-20 20:55:00,1.53855,1.53874,1.5383,1.53872,184000000.0
2007-02-20 21:00:00,1.53853,1.53897,1.53822,1.53871,170300000.0
2007-02-20 21:05:00,1.53848,1.53884,1.53846,1.53872,206000001.0
2007-02-20 21:10:00,1.53892,1.53901,1.53812,1.53812,217400000.0
2007-02-20 21:15:00,1.53808,1.53834,1.53752,1.53819,202600000.0
2007-02-20 21:20:00,1.53818,1.53846,1.53752,1.53802,212100000.0
2007-02-20 21:25:00,1.53809,1.53849,1.53777,1.53835,194300000.0
2007-02-20 21:30:00,1.5384,1.53854,1.53811,1.53843,165700000.0
2007-02-20 21:35:00,1.53841,1.53869,1.53816,1.53846,237300001.0
2007-02-20 21:40:00,1.53826,1.53869,1.53795,1.53854,185300000.0
2007-02-20 21:45:00,1.53856,1.53866,1.53782,1.53782,164500000.0
2007-02-20 21:50:00,1.5379,1.53817,1.53766,1.53782,191400000.0
2007-02-20 21:55:00,1.53768,1.53815,1.5374,1.5374,244600001.0
2007-02-20 22:00:00,1.53735,1.53811,1.53735,1.53793,199600001.0
2007-02-20 22:05:00,1.53803,1.53816,1.53767,1.53799,151400000.0
2007-02-20 22:10:00,1.53816,1.53832,1.53787,1.538,190900000.0
2007-02-20 22:15:00,1.53812,1.53841,1.53788,1.53821,202900001.0
2007-02-20 22:20:00,1.53826,1.53837,1.53786,1.53831,217600001.0
2007-02-20 22:25:00,1.53824,1.53854,1.53802,1.53827,198500000.0
2007-02-20 22:30:00,1.53826,1.53848,1.53766,1.53815,207200000.0
2007-02-20 22:35:00,1.53839,1.53839,1.53755,1.53806,208500001.0
2007-02-20 22:40:00,1.53823,1.5385,1.53796,1.53828,179600000.0
2007-02-20 22:45:00,1.53829,1.53854,1.53799,1.53825,148200000.0
2007-02-20 22:50:00,1.53832,1.53845,1.53778,1.53791,198700000.0
2007-02-20 22:55:00,1.53807,1.53822,1.53764,1.53805,219800001.0
2007-02-20 23:00:00,1.53791,1.53806,1.5368,1.53755,173800000.0
2007-02-20 23:05:00,1.5374,1.53775,1.53717,1.53747,215200000.0
2007-02-20 23:10:00,1.53745,1.53777,1.53711,1.53741,263800000.0
2007-02-20 23:15:00,1.53742,1.53763,1.53679,1.53747,216600000.0
2007-02-20 23:20:00,1.53762,1.53789,1.53709,1.53721,203200000.0
2007-02-20 23:25:00,1.53738,1.53772,1.53685,1.53721,228300000.0
2007-02-20 23:30:00,1.53715,1.53741,1.53677,1.53704,201100000.0
2007-02-20 23:35:00,1.53712,1.53715,1.53669,1.53669,184800002.0
2007-02-20 23:40:00,1.53688,1.53688,1.53597,1.53657,189500000.0
2007-02-20 23:45:00,1.53648,1.5366,1.53608,1.53625,180400000.0
2007-02-20 23:50:00,1.53635,1.5376,1.5361,1.53666,157600000.0
2007-02-20 23:55:00,1.53688,1.53696,1.53644,1.53677,224700001.0
2007-02-21 00:00:00,1.53679,1.53731,1.53654,1.53724,217000000.0
2007-02-21 00:05:00,1.53739,1.53781,1.53721,1.53736,191000000.0
2007-02-21 00:10:00,1.53771,1.53819,1.53741,1.53819,176000002.0
2007-02-21 00:15:00,1.53789,1.53809,1.53746,1.53766,133700000.0
2007-02-21 00:20:00,1.53766,1.53766,1.53685,1.53737,205600000.0
2007-02-21 00:25:00,1.53718,1.5374,1.5368,1.53725,182000000.0
2007-02-21 00:30:00,1.53711,1.53762,1.53711,1.53731,159100000.0
2007-02-21 00:35:00,1.53774,1.53774,1.5372,1.53743,179400000.0
2007-02-21 00:40:00,1.53744,1.5377,1.53688,1.53696,223400002.0
2007-02-21 00:45:00,1.5376,1.5378,1.53674,1.53695,183100000.0
2007-02-21 00:50:00,1.53694,1.53763,1.53677,1.53752,207900001.0
2007-02-21 00:55:00,1.53728,1.53729,1.53661,1.53729,216100002.0
2007-02-21 01:00:00,1.53724,1.53749,1.53693,1.53701,203400001.0
2007-02-21 01:05:00,1.53704,1.53719,1.53666,1.53708,163400000.0
2007-02-21 01:10:00,1.53698,1.53711,1.53657,1.53693,169700000.0
2007-02-21 01:15:00,1.53697,1.53719,1.53666,1.53704,173400000.0
2007-02-21 01:20:00,1.53696,1.53736,1.53672,1.53672,132600000.0
2007-02-21 01:25:00,1.5371,1.5373,1.53687,1.53718,176300000.0
2007-02-21 01:30:00,1.53722,1.53767,1.53667,1.53735,217000001.0
2007-02-21 01:35:00,1.53736,1.53758,1.53689,1.53727,191400000.0
2007-02-21 01:40:00,1.53729,1.53782,1.53719,1.53775,179700001.0
2007-02-21 01:45:00,1.53774,1.53798,1.53722,1.53769,166300000.0
2007-02-21 01:50:00,1.53763,1.53828,1.53732,1.53797,180900000.0
2007-02-21 01:55:00,1.5381,1.53826,1.53776,1.53802,209600000.0
2007-02-21 02:00:00,1.53765,1.53816,1.5373,1.53782,343000000.0
2007-02-21 02:05:00,1.53778,1.5378,1.53719,1.53738,558900000.0
2007-02-21 02:10:00,1.53709,1.5374,1.53677,1.53711,425800000.0
2007-02-21 02:15:00,1.537,1.53747,1.53672,1.53719,577500000.0
2007-02-21 02:20:00,1.53732,1.53752,1.53708,1.53736,275500001.0
2007-02-21 02:25:00,1.53719,1.53736,1.53667,1.53725,361000001.0
2007-02-21 02:30:00,1.53745,1.53773,1.53712,1.53773,378200001.0
2007-02-21 02:35:00,1.53775,1.53793,1.53723,1.53764,275400000.0
2007-02-21 02:40:00,1.53772,1.53806,1.53772,1.53798,181900001.0
2007-02-21 02:45:00,1.53745,1.53799,1.5373,1.53752,584300001.0
2007-02-21 02:50:00,1.53775,1.53791,1.5373,1.53738,278900000.0
2007-02-21 02:55:00,1.53754,1.53764,1.53707,1.53736,248500000.0
2007-02-21 03:00:00,1.53725,1.53778,1.53705,1.53744,434800003.0
2007-02-21 03:05:00,1.53742,1.53825,1.53734,1.53817,318300000.0
2007-02-21 03:10:00,1.53778,1.53812,1.53732,1.53762,187300000.0
2007-02-21 03:15:00,1.53712,1.5382,1.53712,1.53819,195200000.0
2007-02-21 03:20:00,1.53774,1.53828,1.53737,1.53752,321600002.0
2007-02-21 03:25:00,1.53781,1.53781,1.53693,1.53734,361900000.0
2007-02-21 03:30:00,1.53747,1.53803,1.53739,1.5376,230500000.0
2007-02-21 03:35:00,1.53764,1.53818,1.53742,1.53766,274700001.0
2007-02-21 03:40:00,1.53781,1.53844,1.53781,1.53823,327600000.0
2007-02-21 03:45:00,1.53828,1.53868,1.53818,1.53829,166200000.0
2007-02-21 03:50:00,1.5385,1.53882,1.53809,1.53846,345400002.0
2007-02-21 03:55:00,1.53882,1.53892,1.53814,1.53862,587300003.0
2007-02-21 04:00:00,1.53852,1.5387,1.53762,1.53782,537400002.0
2007-02-21 04:05:00,1.53776,1.53837,1.53758,1.53817,588500004.0
2007-02-21 04:10:00,1.5376,1.53817,1.5376,1.53789,326300000.0
2007-02-21 04:15:00,1.53787,1.53807,1.53762,1.53772,411900001.0
2007-02-21 04:20:00,1.53774,1.53801,1.53745,1.53773,499800000.0
2007-02-21 04:25:00,1.53771,1.53828,1.53763,1.53805,498900001.0
2007-02-21 04:30:00,1.53765,1.53806,1.53763,1.53781,215500001.0
2007-02-21 04:35:00,1.53771,1.53804,1.53728,1.53758,516400002.0
2007-02-21 04:40:00,1.53749,1.53795,1.53749,1.53793,255400001.0
2007-02-21 04:45:00,1.5379,1.53796,1.53745,1.53745,316600000.0
2007-02-21 04:50:00,1.53791,1.538,1.53747,1.53747,239800001.0
2007-02-21 04:55:00,1.53772,1.53812,1.53711,1.53712,272500000.0
2007-02-21 05:00:00,1.53779,1.53779,1.53725,1.53739,512000001.0
2007-02-21 05:05:00,1.53735,1.53803,1.53722,1.53766,1142000001.0
2007-02-21 05:10:00,1.5377,1.53807,1.53759,1.53799,807800002.0
2007-02-21 05:15:00,1.53812,1.53845,1.53788,1.53807,899100003.0
2007-02-21 05:20:00,1.53815,1.53845,1.53804,1.53817,1110000003.0
2007-02-21 05:25:00,1.53836,1.53876,1.53805,1.53819,990300000.0
2007-02-21 05:30:00,1.53819,1.53852,1.53809,1.53815,817000001.0
2007-02-21 05:35:00,1.53849,1.53869,1.53808,1.53853,713400000.0
2007-02-21 05:40:00,1.53829,1.53871,1.5382,1.53857,758000001.0
2007-02-21 05:45:00,1.5386,1.53867,1.53716,1.53716,1066800004.0
2007-02-21 05:50:00,1.53715,1.5378,1.53709,1.53712,950800000.0
2007-02-21 05:55:00,1.53707,1.53731,1.53665,1.53679,727100000.0
2007-02-21 06:00:00,1.53678,1.53719,1.53672,1.53699,863900003.0
2007-02-21 06:05:00,1.53709,1.53751,1.537,1.53723,1795600006.0
2007-02-21 06:10:00,1.53734,1.53738,1.53656,1.53666,1633100004.0
2007-02-21 06:15:00,1.53666,1.53691,1.536,1.53684,1103100007.0
2007-02-21 06:20:00,1.53689,1.53721,1.53684,1.53704,1301500001.0
2007-02-21 06:25:00,1.53709,1.53724,1.53696,1.53707,1402000003.0
2007-02-21 06:30:00,1.53704,1.53745,1.53701,1.53745,1096800001.0
2007-02-21 06:35:00,1.53722,1.53742,1.53679,1.53684,655400001.0
2007-02-21 06:40:00,1.53681,1.53702,1.53669,1.5369,1097000003.0
2007-02-21 06:45:00,1.53695,1.53721,1.53669,1.53694,1048200002.0
2007-02-21 06:50:00,1.53703,1.53721,1.53663,1.53688,985400001.0
2007-02-21 06:55:00,1.5369,1.53692,1.5365,1.53661,937700000.0
2007-02-21 07:00:00,1.53673,1.53677,1.53623,1.53644,1327100005.0
2007-02-21 07:05:00,1.53654,1.53666,1.53621,1.53624,1005400000.0
2007-02-21 07:10:00,1.53642,1.53679,1.53637,1.53649,1870800007.0
2007-02-21 07:15:00,1.53638,1.5365,1.5359,1.53613,1484100006.0
2007-02-21 07:20:00,1.53629,1.53659,1.53586,1.53594,1765800002.0
2007-02-21 07:25:00,1.5359,1.5369,1.53572,1.5366,1333200002.0
2007-02-21 07:30:00,1.5367,1.53761,1.53655,1.53719,1808200004.0
2007-02-21 07:35:00,1.53719,1.5377,1.53703,1.5376,1294500003.0
2007-02-21 07:40:00,1.53769,1.53857,1.53769,1.53846,1894300007.0
2007-02-21 07:45:00,1.53848,1.53848,1.53769,1.53784,2829200004.0
2007-02-21 07:50:00,1.53786,1.53834,1.53757,1.53825,2568400004.0
2007-02-21 07:55:00,1.53826,1.53836,1.53787,1.53824,2947400009.0
2007-02-21 08:00:00,1.53812,1.5384,1.53773,1.53832,2046200006.0
2007-02-21 08:05:00,1.5384,1.53863,1.53763,1.53775,2308500005.0
2007-02-21 08:10:00,1.53781,1.53811,1.5373,1.5373,1640400003.0
2007-02-21 08:15:00,1.53728,1.53786,1.53718,1.53775,1254200003.0
2007-02-21 08:20:00,1.53767,1.53816,1.53743,1.53806,1836600001.0
2007-02-21 08:25:00,1.53821,1.53868,1.53796,1.53839,2232500002.0
2007-02-21 08:30:00,1.53838,1.53867,1.5382,1.53839,1767800006.0
2007-02-21 08:35:00,1.53842,1.53891,1.53839,1.53853,2222600007.0
2007-02-21 08:40:00,1.53832,1.53876,1.53821,1.5383,1935500003.0
2007-02-21 08:45:00,1.53833,1.53849,1.53805,1.53812,2904300008.0
2007-02-21 08:50:00,1.53839,1.53839,1.53784,1.53814,2864600000.0
2007-02-21 08:55:00,1.53823,1.53858,1.53803,1.53833,2560000007.0
2007-02-21 09:00:00,1.53842,1.53878,1.53785,1.53807,2769300005.0
2007-02-21 09:05:00,1.53802,1.53892,1.53802,1.53892,1944800004.0
2007-02-21 09:10:00,1.53899,1.53967,1.53893,1.53953,2233100005.0
2007-02-21 09:15:00,1.5396,1.54011,1.5391,1.53933,2253000008.0
2007-02-21 09:20:00,1.53927,1.53963,1.53906,1.53934,1645100003.0
2007-02-21 09:25:00,1.53952,1.53983,1.53903,1.53967,2274900005.0
2007-02-21 09:30:00,1.5397,1.53979,1.53931,1.53949,2317800008.0
2007-02-21 09:35:00,1.5393,1.53951,1.5389,1.53933,1951400003.0
2007-02-21 09:40:00,1.53923,1.53973,1.53909,1.53951,2194500009.0
2007-02-21 09:45:00,1.53966,1.54027,1.53943,1.54015,2269600006.0
2007-02-21 09:50:00,1.54003,1.54026,1.53935,1.53982,2327200007.0
2007-02-21 09:55:00,1.53974,1.54041,1.53927,1.5398,2989000009.0
2007-02-21 10:00:00,1.53971,1.54039,1.53941,1.53957,2446100005.0
2007-02-21 10:05:00,1.53935,1.54005,1.53883,1.53949,2503300006.0
2007-02-21 10:10:00,1.53946,1.53984,1.53933,1.53948,2354500006.0
2007-02-21 10:15:00,1.53949,1.53958,1.53871,1.53923,1871200004.0
2007-02-21 10:20:00,1.53912,1.53979,1.53867,1.53887,2156300005.0
2007-02-21 10:25:00,1.53881,1.53914,1.53828,1.53846,2610300007.0
2007-02-21 10:30:00,1.53862,1.53939,1.53846,1.53926,2603100008.0
2007-02-21 10:35:00,1.53929,1.53997,1.53929,1.53987,2419600004.0
2007-02-21 10:40:00,1.53979,1.53995,1.53946,1.53967,2294600003.0
2007-02-21 10:45:00,1.53976,1.53989,1.53936,1.53945,2130800003.0
2007-02-21 10:50:00,1.53948,1.53987,1.53909,1.53925,2187700011.0
2007-02-21 10:55:00,1.53919,1.53943,1.53879,1.53889,2616600003.0
2007-02-21 11:00:00,1.53901,1.53914,1.53837,1.53885,2363600004.0
2007-02-21 11:05:00,1.53867,1.53899,1.53845,1.53862,2153900006.0
2007-02-21 11:10:00,1.53872,1.53902,1.53852,1.53881,2387800004.0
2007-02-21 11:15:00,1.53897,1.53912,1.53781,1.53785,2272200005.0
2007-02-21 11:20:00,1.53772,1.53828,1.53772,1.538,2689300006.0
2007-02-21 11:25:00,1.53801,1.53841,1.53778,1.53811,2387100004.0
2007-02-21 11:30:00,1.53807,1.53819,1.53674,1.53722,2544400005.0
2007-02-21 11:35:00,1.53746,1.53802,1.53555,1.5358,2734700005.0
2007-02-21 11:40:00,1.5359,1.53609,1.53527,1.5355,3241600010.0
2007-02-21 11:45:00,1.53573,1.53624,1.53547,1.53601,2610200009.0
2007-02-21 11:50:00,1.53614,1.53681,1.53614,1.53637,1385900002.0
2007-02-21 11:55:00,1.53639,1.53649,1.53556,1.53559,2282900002.0
2007-02-21 12:00:00,1.53562,1.53603,1.5354,1.53568,2085300005.0
2007-02-21 12:05:00,1.53576,1.53598,1.5351,1.53553,2198400005.0
2007-02-21 12:10:00,1.53561,1.53582,1.53526,1.53551,1974600003.0
2007-02-21 12:15:00,1.53539,1.5356,1.53518,1.5353,1730100004.0
2007-02-21 12:20:00,1.53521,1.53567,1.53501,1.53506,2133900003.0
2007-02-21 12:25:00,1.53528,1.53552,1.53501,1.53536,2591300003.0
2007-02-21 12:30:00,1.53533,1.53553,1.53486,1.53496,2501200004.0
2007-02-21 12:35:00,1.53513,1.53542,1.53476,1.53524,2860900010.0
2007-02-21 12:40:00,1.53515,1.53549,1.53507,1.53526,1963800001.0
2007-02-21 12:45:00,1.5353,1.53553,1.53495,1.53534,2405500004.0
2007-02-21 12:50:00,1.53548,1.53569,1.5352,1.53559,2105100004.0
2007-02-21 12:55:00,1.53566,1.53585,1.53496,1.53582,2451100005.0
2007-02-21 13:00:00,1.53586,1.53591,1.53472,1.53482,1600500002.0
2007-02-21 13:05:00,1.53471,1.53489,1.53407,1.53425,1358000001.0
2007-02-21 13:10:00,1.5343,1.53452,1.53403,1.53436,1537600003.0
2007-02-21 13:15:00,1.5344,1.53445,1.53342,1.53383,1317600003.0
2007-02-21 13:20:00,1.5339,1.53436,1.53375,1.53413,1137500005.0
2007-02-21 13:25:00,1.53435,1.53447,1.53367,1.53386,1880600007.0
2007-02-21 13:30:00,1.53383,1.53409,1.53332,1.53358,1993700006.0
2007-02-21 13:35:00,1.53373,1.53388,1.53329,1.53355,2016900006.0
2007-02-21 13:40:00,1.53337,1.53402,1.53331,1.5339,1173200002.0
2007-02-21 13:45:00,1.53395,1.53401,1.53311,1.53341,1890600006.0
2007-02-21 13:50:00,1.53351,1.53378,1.5331,1.53335,1995700005.0
2007-02-21 13:55:00,1.53325,1.53368,1.53266,1.53353,1687700000.0
2007-02-21 14:00:00,1.53359,1.53404,1.53348,1.53391,1830200005.0
2007-02-21 14:05:00,1.53399,1.53417,1.53356,1.53387,1549200002.0
2007-02-21 14:10:00,1.53403,1.5346,1.53383,1.53408,1094700002.0
2007-02-21 14:15:00,1.53401,1.5342,1.53364,1.53385,1954300005.0
2007-02-21 14:20:00,1.53393,1.5346,1.53376,1.53424,1841300004.0
2007-02-21 14:25:00,1.53426,1.53455,1.53355,1.53401,1649700001.0
2007-02-21 14:30:00,1.53395,1.53466,1.53347,1.53466,169700000.0
2007-02-21 14:35:00,1.53496,1.53528,1.53435,1.53471,189200000.0
2007-02-21 14:40:00,1.53469,1.53535,1.53444,1.53528,191000000.0
2007-02-21 14:45:00,1.53514,1.53605,1.53504,1.53582,214900001.0
2007-02-21 14:50:00,1.53551,1.53594,1.53451,1.53451,176300000.0
2007-02-21 14:55:00,1.53493,1.53506,1.53439,1.53459,248000001.0
2007-02-21 15:00:00,1.53451,1.5348,1.5341,1.53453,189300000.0
2007-02-21 15:05:00,1.53449,1.53572,1.53428,1.53539,213600001.0
2007-02-21 15:10:00,1.53515,1.53526,1.53459,1.53467,139600000.0
2007-02-21 15:15:00,1.53465,1.53539,1.53422,1.53519,177800000.0
2007-02-21 15:20:00,1.53522,1.53543,1.53483,1.53508,188800000.0
2007-02-21 15:25:00,1.53522,1.53585,1.53485,1.53546,191200001.0
2007-02-21 15:30:00,1.53511,1.53511,1.52946,1.53051,203900000.0
2007-02-21 15:35:00,1.53022,1.53022,1.52891,1.52898,222300002.0
2007-02-21 15:40:00,1.52913,1.53077,1.52882,1.53016,177000000.0
2007-02-21 15:45:00,1.53,1.53015,1.52935,1.52949,220600000.0
2007-02-21 15:50:00,1.52904,1.52904,1.52785,1.52785,176600000.0
2007-02-21 15:55:00,1.52812,1.52855,1.52653,1.52659,147100000.0
2007-02-21 16:00:00,1.526,1.52629,1.52537,1.52572,171400001.0
2007-02-21 16:05:00,1.52596,1.52646,1.52551,1.52562,187000000.0
2007-02-21 16:10:00,1.52581,1.52678,1.52558,1.52645,175400000.0
2007-02-21 16:15:00,1.5261,1.52631,1.52514,1.5258,179700001.0
2007-02-21 16:20:00,1.52566,1.52592,1.52511,1.52548,204400000.0
2007-02-21 16:25:00,1.52567,1.52584,1.52496,1.52496,183100001.0
2007-02-21 16:30:00,1.52499,1.52511,1.52439,1.52504,202700000.0
2007-02-21 16:35:00,1.52515,1.52555,1.52485,1.52549,206200001.0
2007-02-21 16:40:00,1.52525,1.52525,1.52347,1.52384,197200000.0
2007-02-21 16:45:00,1.52358,1.52385,1.52266,1.5232,201300000.0
2007-02-21 16:50:00,1.52312,1.52357,1.5227,1.52352,200000001.0
2007-02-21 16:55:00,1.52364,1.52375,1.52302,1.52375,156700001.0
2007-02-21 17:00:00,1.52309,1.52374,1.52309,1.52354,260300001.0
2007-02-21 17:05:00,1.52354,1.52443,1.52339,1.5238,233700000.0
2007-02-21 17:10:00,1.52374,1.52466,1.52374,1.5238,224900000.0
2007-02-21 17:15:00,1.52406,1.52417,1.52354,1.52393,198000001.0
2007-02-21 17:20:00,1.52383,1.52451,1.52363,1.5243,175700000.0
2007-02-21 17:25:00,1.52408,1.52508,1.52408,1.52475,192300001.0
2007-02-21 17:30:00,1.52466,1.52466,1.5239,1.52414,170400000.0
2007-02-21 17:35:00,1.52412,1.5246,1.52384,1.52422,193000000.0
2007-02-21 17:40:00,1.524,1.5246,1.52388,1.52415,194000001.0
2007-02-21 17:45:00,1.52429,1.52501,1.5242,1.52458,188600000.0
2007-02-21 17:50:00,1.5243,1.5246,1.52342,1.52381,180400000.0
2007-02-21 17:55:00,1.52386,1.52428,1.52357,1.52394,236400001.0
2007-02-21 18:00:00,1.52425,1.52476,1.52409,1.52433,247700001.0
2007-02-21 18:05:00,1.5246,1.52465,1.52415,1.52429,219400000.0
2007-02-21 18:10:00,1.52438,1.52513,1.52436,1.52497,184500000.0
2007-02-21 18:15:00,1.52476,1.52494,1.52442,1.5247,144800000.0
2007-02-21 18:20:00,1.52475,1.52492,1.52393,1.52413,241100003.0
2007-02-21 18:25:00,1.5243,1.52507,1.52412,1.52499,215900003.0
2007-02-21 18:30:00,1.52499,1.52516,1.52418,1.52442,170600000.0
2007-02-21 18:35:00,1.52446,1.52498,1.52407,1.52489,191400001.0
2007-02-21 18:40:00,1.52488,1.52488,1.52367,1.52369,176600000.0
2007-02-21 18:45:00,1.52369,1.52369,1.52299,1.52325,141100000.0
2007-02-21 18:50:00,1.52337,1.52365,1.52307,1.5234,215400000.0
2007-02-21 18:55:00,1.52343,1.52362,1.52302,1.52345,179000000.0
2007-02-21 19:00:00,1.52371,1.52398,1.52325,1.52384,199500000.0
2007-02-21 19:05:00,1.52387,1.52396,1.52315,1.52332,179100001.0
2007-02-21 19:10:00,1.52334,1.5238,1.52296,1.5238,203300002.0
2007-02-21 19:15:00,1.52361,1.5238,1.52325,1.52364,186600000.0
2007-02-21 19:20:00,1.52374,1.52406,1.52343,1.52375,201800000.0
2007-02-21 19:25:00,1.52382,1.52397,1.52306,1.52352,156900000.0
2007-02-21 19:30:00,1.52365,1.52365,1.52325,1.52339,176800000.0
2007-02-21 19:35:00,1.52332,1.52364,1.52308,1.52358,187200000.0
2007-02-21 19:40:00,1.52354,1.52405,1.52346,1.5237,190800000.0
2007-02-21 19:45:00,1.52361,1.52393,1.52333,1.52365,176100000.0
2007-02-21 19:50:00,1.52389,1.524,1.52354,1.52375,260200000.0
2007-02-21 19:55:00,1.5237,1.52397,1.52361,1.52373,191900000.0
2007-02-21 20:00:00,1.52374,1.52412,1.52366,1.52374,225100000.0
2007-02-21 20:05:00,1.5237,1.52395,1.52341,1.52387,145100000.0
2007-02-21 20:10:00,1.52353,1.52397,1.52289,1.52329,196100000.0
2007-02-21 20:15:00,1.52318,1.52368,1.52302,1.5232,211100000.0
2007-02-21 20:20:00,1.52294,1.52324,1.52258,1.52297,237800000.0
2007-02-21 20:25:00,1.52325,1.52389,1.5228,1.52372,203400001.0
2007-02-21 20:30:00,1.52412,1.52412,1.52336,1.52388,191300000.0
2007-02-21 20:35:00,1.52382,1.52417,1.52347,1.52382,195500001.0
2007-02-21 20:40:00,1.52402,1.52462,1.52398,1.52445,228600000.0
2007-02-21 20:45:00,1.52425,1.5245,1.52376,1.52397,241200001.0
2007-02-21 20:50:00,1.52389,1.52414,1.52363,1.52383,141900000.0
2007-02-21 20:55:00,1.52393,1.52417,1.52379,1.52401,172600000.0
2007-02-21 21:00:00,1.52393,1.52429,1.52325,1.52399,183600000.0
2007-02-21 21:05:00,1.52375,1.52414,1.52369,1.5239,197200000.0
2007-02-21 21:10:00,1.52397,1.52429,1.52378,1.52411,224300000.0
2007-02-21 21:15:00,1.52412,1.52459,1.52383,1.52421,187700000.0
2007-02-21 21:20:00,1.5242,1.5244,1.52372,1.52384,173700000.0
2007-02-21 21:25:00,1.52387,1.5246,1.52352,1.52448,155300000.0
2007-02-21 21:30:00,1.52447,1.52452,1.52374,1.52425,168100000.0
2007-02-21 21:35:00,1.52414,1.52428,1.52375,1.52405,145600000.0
2007-02-21 21:40:00,1.52387,1.52433,1.52366,1.52416,142500000.0
2007-02-21 21:45:00,1.52426,1.52498,1.52417,1.52487,181700000.0
2007-02-21 21:50:00,1.525,1.52512,1.5246,1.52498,212700000.0
2007-02-21 21:55:00,1.52487,1.52514,1.52446,1.52446,234700001.0
2007-02-21 22:00:00,1.52457,1.52522,1.52446,1.52505,219400002.0
2007-02-21 22:05:00,1.52476,1.52476,1.52385,1.52433,160600000.0
2007-02-21 22:10:00,1.52444,1.5247,1.52419,1.52422,255800001.0
2007-02-21 22:15:00,1.52426,1.52446,1.52402,1.52426,203200001.0
2007-02-21 22:20:00,1.52415,1.52435,1.52374,1.5239,210300000.0
2007-02-21 22:25:00,1.52375,1.5241,1.52355,1.52399,210500001.0
2007-02-21 22:30:00,1.52401,1.52431,1.52353,1.52387,200700001.0
2007-02-21 22:35:00,1.52404,1.52412,1.52343,1.52388,203700000.0
2007-02-21 22:40:00,1.52396,1.52418,1.5236,1.52389,163200000.0
2007-02-21 22:45:00,1.52377,1.52403,1.52337,1.52387,180600000.0
2007-02-21 22:50:00,1.52388,1.52407,1.52353,1.52391,193200001.0
2007-02-21 22:55:00,1.52409,1.52416,1.52364,1.52397,186600000.0
2007-02-21 23:00:00,1.52394,1.52441,1.52369,1.52406,200900000.0
2007-02-21 23:05:00,1.52395,1.52438,1.5238,1.52415,190500000.0
2007-02-21 23:10:00,1.52407,1.52442,1.52357,1.52426,168500000.0
2007-02-21 23:15:00,1.52429,1.52454,1.52361,1.5244,211100000.0
2007-02-21 23:20:00,1.5244,1.52457,1.52392,1.52418,201800001.0
2007-02-21 23:25:00,1.52427,1.52449,1.52389,1.52424,215900001.0
2007-02-21 23:30:00,1.52418,1.5244,1.5237,1.52388,204200001.0
2007-02-21 23:35:00,1.52411,1.52437,1.52391,1.52424,169400000.0
2007-02-21 23:40:00,1.52442,1.52443,1.52381,1.52425,195300000.0
2007-02-21 23:45:00,1.52419,1.5245,1.52399,1.52422,249600000.0
2007-02-21 23:50:00,1.52423,1.52444,1.5237,1.5237,186200000.0
2007-02-21 23:55:00,1.52407,1.52434,1.52338,1.52351,243300000.0
2007-02-22 00:00:00,1.52352,1.5239,1.52328,1.52373,214700000.0
2007-02-22 00:05:00,1.52364,1.52416,1.52356,1.52385,182800001.0
2007-02-22 00:10:00,1.5241,1.5242,1.52359,1.52416,172000002.0
2007-02-22 00:15:00,1.52402,1.52472,1.52402,1.5244,172100001.0
2007-02-22 00:20:00,1.52437,1.52437,1.52354,1.52417,241600000.0
2007-02-22 00:25:00,1.52397,1.52431,1.52364,1.52394,235900000.0
2007-02-22 00:30:00,1.52371,1.52426,1.52371,1.52391,160800000.0
2007-02-22 00:35:00,1.52423,1.52442,1.52401,1.52421,232200002.0
2007-02-22 00:40:00,1.52424,1.52446,1.52369,1.52439,215700002.0
2007-02-22 00:45:00,1.52444,1.52447,1.5239,1.524,185900000.0
2007-02-22 00:50:00,1.52417,1.52439,1.52372,1.5242,165800001.0
2007-02-22 00:55:00,1.5243,1.52447,1.52397,1.52447,174200000.0
2007-02-22 01:00:00,1.5244,1.52456,1.52389,1.52414,225100001.0
2007-02-22 01:05:00,1.52427,1.52461,1.52382,1.52461,237000000.0
2007-02-22 01:10:00,1.52442,1.52477,1.52406,1.52477,167500000.0
2007-02-22 01:15:00,1.52491,1.52491,1.524,1.52433,179400000.0
2007-02-22 01:20:00,1.5244,1.5252,1.52377,1.52431,180300000.0
2007-02-22 01:25:00,1.52419,1.5252,1.52374,1.52391,180400000.0
2007-02-22 01:30:00,1.52401,1.52446,1.52344,1.52442,200600000.0
2007-02-22 01:35:00,1.52443,1.52479,1.52417,1.52464,248300002.0
2007-02-22 01:40:00,1.52459,1.52482,1.52394,1.52436,175700001.0
2007-02-22 01:45:00,1.52428,1.52446,1.52377,1.52423,189800000.0
2007-02-22 01:50:00,1.52423,1.52456,1.52389,1.52446,211200002.0
2007-02-22 01:55:00,1.52441,1.52456,1.5235,1.52422,210400002.0
2007-02-22 02:00:00,1.52404,1.52488,1.5237,1.52473,337000001.0
2007-02-22 02:05:00,1.52479,1.52523,1.52467,1.52502,624700003.0
2007-02-22 02:10:00,1.52472,1.52529,1.52471,1.52521,462200000.0
2007-02-22 02:15:00,1.52513,1.52532,1.52457,1.52489,623500002.0
2007-02-22 02:20:00,1.52506,1.52547,1.52472,1.52534,204600001.0
2007-02-22 02:25:00,1.52525,1.52543,1.52496,1.52535,334400000.0
2007-02-22 02:30:00,1.52539,1.52539,1.52462,1.52514,381500002.0
2007-02-22 02:35:00,1.52526,1.52547,1.52489,1.52497,286700000.0
2007-02-22 02:40:00,1.52508,1.52521,1.52486,1.52508,165200000.0
2007-02-22 02:45:00,1.5246,1.52533,1.52454,1.52477,548100001.0
2007-02-22 02:50:00,1.52503,1.52524,1.52455,1.52475,264100000.0
2007-02-22 02:55:00,1.5248,1.52498,1.52455,1.52464,246100001.0
2007-02-22 03:00:00,1.52475,1.5252,1.52465,1.52484,351300000.0
2007-02-22 03:05:00,1.52482,1.52549,1.52463,1.52528,322100003.0
2007-02-22 03:10:00,1.52479,1.52541,1.52443,1.52473,197900000.0
2007-02-22 03:15:00,1.52422,1.52494,1.52422,1.52481,177500000.0
2007-02-22 03:20:00,1.52429,1.52473,1.52429,1.52434,264500000.0
2007-02-22 03:25:00,1.5249,1.5249,1.52432,1.52481,363900001.0
2007-02-22 03:30:00,1.52479,1.52506,1.52452,1.52455,193500000.0
2007-02-22 03:35:00,1.52455,1.52504,1.52441,1.52456,261800001.0
2007-02-22 03:40:00,1.52476,1.52554,1.52476,1.52494,324400000.0
2007-02-22 03:45:00,1.52474,1.525,1.52424,1.5243,201600000.0
2007-02-22 03:50:00,1.52461,1.52474,1.52397,1.52427,339300000.0
2007-02-22 03:55:00,1.52466,1.52532,1.52416,1.52464,592500001.0
2007-02-22 04:00:00,1.52467,1.52486,1.52436,1.52442,549200002.0
2007-02-22 04:05:00,1.52434,1.52499,1.52434,1.5249,641700002.0
2007-02-22 04:10:00,1.52476,1.52501,1.52446,1.52466,374900000.0
2007-02-22 04:15:00,1.52468,1.525,1.5246,1.52497,402300001.0
2007-02-22 04:20:00,1.52489,1.52549,1.52469,1.52505,416900001.0
2007-02-22 04:25:00,1.52506,1.5257,1.52484,1.52537,477300001.0
2007-02-22 04:30:00,1.52496,1.52543,1.5249,1.52518,205800000.0
2007-02-22 04:35:00,1.52493,1.52522,1.52438,1.5246,485000002.0
2007-02-22 04:40:00,1.52456,1.52496,1.52421,1.52473,267600002.0
2007-02-22 04:45:00,1.52459,1.52488,1.52413,1.52449,345200000.0
2007-02-22 04:50:00,1.5249,1.52545,1.52452,1.52456,212900000.0
2007-02-22 04:55:00,1.52488,1.52509,1.52451,1.52457,288500001.0
2007-02-22 05:00:00,1.52497,1.52498,1.52454,1.52458,453500000.0
2007-02-22 05:05:00,1.52447,1.52517,1.52446,1.52472,1135600002.0
2007-02-22 05:10:00,1.52474,1.52485,1.52446,1.52453,849500000.0
2007-02-22 05:15:00,1.52462,1.52512,1.52455,1.52481,913600001.0
2007-02-22 05:20:00,1.52493,1.52516,1.52478,1.52493,1145300001.0
2007-02-22 05:25:00,1.52502,1.52531,1.52487,1.52497,1065400002.0
2007-02-22 05:30:00,1.52488,1.52515,1.52467,1.52476,802700001.0
2007-02-22 05:35:00,1.52498,1.52507,1.5239,1.52506,531800000.0
2007-02-22 05:40:00,1.52498,1.52534,1.52482,1.52502,767100000.0
2007-02-22 05:45:00,1.52507,1.52548,1.52487,1.52487,1019000000.0
2007-02-22 05:50:00,1.5249,1.52541,1.52489,1.52519,928400002.0
2007-02-22 05:55:00,1.52519,1.52541,1.52505,1.52508,834700006.0
2007-02-22 06:00:00,1.52509,1.52521,1.5241,1.52492,959100004.0
2007-02-22 06:05:00,1.52487,1.52537,1.52478,1.52495,1661400002.0
2007-02-22 06:10:00,1.52513,1.52518,1.52465,1.52483,1744700005.0
2007-02-22 06:15:00,1.52482,1.52491,1.52458,1.52473,944700001.0
2007-02-22 06:20:00,1.5247,1.52473,1.52419,1.52454,1215600003.0
2007-02-22 06:25:00,1.52454,1.52463,1.52425,1.52439,1299400003.0
2007-02-22 06:30:00,1.52441,1.5247,1.52428,1.52457,1163500001.0
2007-02-22 06:35:00,1.52431,1.5246,1.52415,1.5242,710000001.0
2007-02-22 06:40:00,1.52453,1.52482,1.52444,1.52472,947600001.0
2007-02-22 06:45:00,1.52481,1.52499,1.52451,1.52451,986100004.0
2007-02-22 06:50:00,1.52457,1.52472,1.5243,1.52437,934000000.0
2007-02-22 06:55:00,1.52431,1.52449,1.52417,1.52424,964000001.0
2007-02-22 07:00:00,1.52438,1.52444,1.52413,1.52433,1210700001.0
2007-02-22 07:05:00,1.52446,1.5245,1.52408,1.52409,955800000.0
2007-02-22 07:10:00,1.5244,1.52445,1.52406,1.52432,1885400005.0
2007-02-22 07:15:00,1.52464,1.52485,1.5244,1.52479,1478900007.0
2007-02-22 07:20:00,1.52483,1.52496,1.52458,1.52468,1887900006.0
2007-02-22 07:25:00,1.5247,1.52493,1.52455,1.52465,1291100001.0
2007-02-22 07:30:00,1.52468,1.52488,1.5245,1.52457,1909400004.0
2007-02-22 07:35:00,1.52455,1.52475,1.52432,1.52457,1380700004.0
2007-02-22 07:40:00,1.52448,1.52467,1.52426,1.52444,1826500002.0
2007-02-22 07:45:00,1.52449,1.52466,1.52414,1.52447,2987400006.0
2007-02-22 07:50:00,1.52436,1.52464,1.52414,1.52418,2670900010.0
2007-02-22 07:55:00,1.52421,1.52462,1.52413,1.52432,2812300001.0
2007-02-22 08:00:00,1.52439,1.52467,1.52405,1.52432,1926600003.0
2007-02-22 08:05:00,1.5242,1.52451,1.52413,1.52431,2493900006.0
2007-02-22 08:10:00,1.52447,1.52466,1.5235,1.52437,1497600006.0
2007-02-22 08:15:00,1.52437,1.52492,1.52433,1.52491,1316100004.0
2007-02-22 08:20:00,1.52494,1.52518,1.52471,1.52479,1733200001.0
2007-02-22 08:25:00,1.52505,1.52507,1.52473,1.52482,2335200006.0
2007-02-22 08:30:00,1.52491,1.52505,1.52426,1.52427,1831700005.0
2007-02-22 08:35:00,1.52424,1.52498,1.52423,1.52468,2231400006.0
2007-02-22 08:40:00,1.52445,1.5251,1.52442,1.52483,2183000006.0
2007-02-22 08:45:00,1.52499,1.52507,1.52465,1.52478,2774300009.0
2007-02-22 08:50:00,1.52492,1.52492,1.52415,1.52441,2730900005.0
2007-02-22 08:55:00,1.5245,1.52469,1.52408,1.52448,2407400006.0
2007-02-22 09:00:00,1.52458,1.52464,1.52384,1.52425,2965900008.0
2007-02-22 09:05:00,1.52409,1.52433,1.52384,1.52422,1928300004.0
2007-02-22 09:10:00,1.52423,1.52423,1.52313,1.52339,2256200011.0
2007-02-22 09:15:00,1.52317,1.52343,1.52279,1.52289,2268400004.0
2007-02-22 09:20:00,1.52282,1.5238,1.52282,1.52347,1644900002.0
2007-02-22 09:25:00,1.52353,1.52368,1.52332,1.52357,2264600005.0
2007-02-22 09:30:00,1.52354,1.52369,1.52208,1.52217,2235900009.0
2007-02-22 09:35:00,1.52208,1.5229,1.52183,1.52183,1866000003.0
2007-02-22 09:40:00,1.52158,1.52182,1.52092,1.52092,2328800004.0
2007-02-22 09:45:00,1.52105,1.52153,1.52075,1.52122,2162700006.0
2007-02-22 09:50:00,1.52129,1.52169,1.5207,1.52169,2326200005.0
2007-02-22 09:55:00,1.5217,1.5221,1.52101,1.52189,2972200007.0
2007-02-22 10:00:00,1.52189,1.52211,1.52122,1.52149,2305200003.0
2007-02-22 10:05:00,1.52125,1.52216,1.52125,1.52211,2507500007.0
2007-02-22 10:10:00,1.52208,1.52267,1.52183,1.52193,2296500009.0
2007-02-22 10:15:00,1.52188,1.52212,1.52115,1.52187,1966600003.0
2007-02-22 10:20:00,1.52193,1.52226,1.52149,1.52165,2239300006.0
2007-02-22 10:25:00,1.52186,1.52236,1.52169,1.52223,2554500002.0
2007-02-22 10:30:00,1.52239,1.52273,1.52225,1.52248,2608100006.0
2007-02-22 10:35:00,1.52247,1.52279,1.52206,1.52227,2408600001.0
2007-02-22 10:40:00,1.52217,1.52273,1.52207,1.52251,2309300008.0
2007-02-22 10:45:00,1.52267,1.52318,1.52244,1.52279,2229200007.0
2007-02-22 10:50:00,1.52272,1.52291,1.52184,1.52201,2050400003.0
2007-02-22 10:55:00,1.52213,1.52251,1.52193,1.52205,2542100005.0
2007-02-22 11:00:00,1.52216,1.52314,1.52198,1.52308,2356200005.0
2007-02-22 11:05:00,1.52315,1.52332,1.52251,1.52275,2084600003.0
2007-02-22 11:10:00,1.52275,1.52287,1.52217,1.52271,2399600004.0
2007-02-22 11:15:00,1.52284,1.52327,1.52271,1.52315,2158100002.0
2007-02-22 11:20:00,1.5231,1.52346,1.52265,1.52273,2655300004.0
2007-02-22 11:25:00,1.5229,1.5236,1.5199,1.52329,2095400003.0
2007-02-22 11:30:00,1.52334,1.52359,1.52258,1.52265,2487100006.0
2007-02-22 11:35:00,1.52288,1.52322,1.52257,1.52262,2751300007.0
2007-02-22 11:40:00,1.52266,1.52278,1.52216,1.52227,3217800010.0
2007-02-22 11:45:00,1.52242,1.52279,1.52224,1.52241,2616200004.0
2007-02-22 11:50:00,1.52254,1.52271,1.52201,1.52202,1318300001.0
2007-02-22 11:55:00,1.52211,1.52211,1.52083,1.52083,2403300003.0
2007-02-22 12:00:00,1.52088,1.52124,1.52065,1.52076,2042400004.0
2007-02-22 12:05:00,1.52086,1.52116,1.5207,1.52098,2104200004.0
2007-02-22 12:10:00,1.52096,1.52129,1.52023,1.52098,1971100004.0
2007-02-22 12:15:00,1.52078,1.52093,1.52017,1.52047,1731800006.0
2007-02-22 12:20:00,1.52041,1.52045,1.51993,1.51994,2151500002.0
2007-02-22 12:25:00,1.52031,1.52066,1.51978,1.51996,2527700003.0
2007-02-22 12:30:00,1.51995,1.52002,1.51936,1.51956,2621900007.0
2007-02-22 12:35:00,1.51957,1.51977,1.51837,1.51847,2645500009.0
2007-02-22 12:40:00,1.51851,1.519,1.51847,1.5188,2166400006.0
2007-02-22 12:45:00,1.51887,1.51912,1.51839,1.51862,2209200001.0
2007-02-22 12:50:00,1.51829,1.51851,1.51712,1.51753,1872300005.0
2007-02-22 12:55:00,1.51772,1.51888,1.5173,1.51888,2363200005.0
2007-02-22 13:00:00,1.51895,1.51987,1.51884,1.51973,1658600007.0
2007-02-22 13:05:00,1.51972,1.52022,1.51951,1.51962,1375700001.0
2007-02-22 13:10:00,1.51951,1.52003,1.51935,1.51993,1470500006.0
2007-02-22 13:15:00,1.51987,1.5201,1.51964,1.52004,1253500002.0
2007-02-22 13:20:00,1.52018,1.52035,1.5196,1.51985,1065400003.0
2007-02-22 13:25:00,1.51968,1.5197,1.51888,1.51956,1659500001.0
2007-02-22 13:30:00,1.5195,1.51971,1.51888,1.51943,2027200004.0
2007-02-22 13:35:00,1.51945,1.51997,1.5193,1.51979,2012000002.0
2007-02-22 13:40:00,1.51968,1.52006,1.51949,1.51959,1148800002.0
2007-02-22 13:45:00,1.51965,1.51985,1.51924,1.51965,1868200005.0
2007-02-22 13:50:00,1.51962,1.51979,1.51918,1.51954,1878700002.0
2007-02-22 13:55:00,1.51938,1.51981,1.5191,1.51968,1730700005.0
2007-02-22 14:00:00,1.51951,1.51971,1.51931,1.51933,1853900003.0
2007-02-22 14:05:00,1.51938,1.51966,1.51884,1.51922,1552500003.0
2007-02-22 14:10:00,1.51931,1.51943,1.51815,1.51834,1086600001.0
2007-02-22 14:15:00,1.51832,1.51895,1.51816,1.51864,2163200008.0
2007-02-22 14:20:00,1.51873,1.51893,1.51837,1.51837,1823100004.0
2007-02-22 14:25:00,1.51845,1.51902,1.51833,1.51884,1623100003.0
2007-02-22 14:30:00,1.51877,1.51878,1.51808,1.51872,201200000.0
2007-02-22 14:35:00,1.5189,1.5189,1.51807,1.51858,168600000.0
2007-02-22 14:40:00,1.51851,1.51859,1.51783,1.51783,194200000.0
2007-02-22 14:45:00,1.51778,1.51849,1.51769,1.51827,225600000.0
2007-02-22 14:50:00,1.51808,1.51876,1.51808,1.51834,205700000.0
2007-02-22 14:55:00,1.51857,1.51901,1.51843,1.51875,160800000.0
2007-02-22 15:00:00,1.51889,1.52064,1.5187,1.52064,226100000.0
2007-02-22 15:05:00,1.52031,1.52031,1.51922,1.5203,219100000.0
2007-02-22 15:10:00,1.52011,1.52121,1.51992,1.52093,177500000.0
2007-02-22 15:15:00,1.52088,1.52124,1.52039,1.52098,220800001.0
2007-02-22 15:20:00,1.52095,1.52109,1.52045,1.5207,178400001.0
2007-02-22 15:25:00,1.52071,1.52099,1.52053,1.52072,168800000.0
2007-02-22 15:30:00,1.52123,1.52123,1.52066,1.52082,238100001.0
2007-02-22 15:35:00,1.52092,1.52143,1.52059,1.52125,206200000.0
2007-02-22 15:40:00,1.52134,1.52176,1.52115,1.52153,189700001.0
2007-02-22 15:45:00,1.52143,1.52159,1.52068,1.52101,205800000.0
2007-02-22 15:50:00,1.52074,1.52081,1.52034,1.52054,197100001.0
2007-02-22 15:55:00,1.5207,1.52125,1.52037,1.52114,181800000.0
2007-02-22 16:00:00,1.52105,1.52184,1.52093,1.5218,187600000.0
2007-02-22 16:05:00,1.52162,1.52224,1.52104,1.52208,218500003.0
2007-02-22 16:10:00,1.52235,1.52271,1.52208,1.52268,219100002.0
2007-02-22 16:15:00,1.52255,1.52318,1.52214,1.52271,213500001.0
2007-02-22 16:20:00,1.52267,1.52307,1.52239,1.52242,222700000.0
2007-02-22 16:25:00,1.52247,1.52306,1.5219,1.52293,224400000.0
2007-02-22 16:30:00,1.52301,1.52335,1.52265,1.52291,249300000.0
2007-02-22 16:35:00,1.52298,1.52319,1.52221,1.52238,197800000.0
2007-02-22 16:40:00,1.52227,1.52255,1.52148,1.52168,239700001.0
2007-02-22 16:45:00,1.5213,1.52172,1.52112,1.52144,258500000.0
2007-02-22 16:50:00,1.5214,1.52183,1.52115,1.52177,214700000.0
2007-02-22 16:55:00,1.52194,1.52205,1.52094,1.52129,193700000.0
2007-02-22 17:00:00,1.52102,1.5217,1.52102,1.52138,209200000.0
2007-02-22 17:05:00,1.5213,1.52141,1.52088,1.52137,180300000.0
2007-02-22 17:10:00,1.5211,1.52132,1.52083,1.52088,191000001.0
2007-02-22 17:15:00,1.52123,1.52208,1.52065,1.52208,247000002.0
2007-02-22 17:20:00,1.52185,1.52197,1.52107,1.52164,199800002.0
2007-02-22 17:25:00,1.52161,1.52234,1.52161,1.52213,232400001.0
2007-02-22 17:30:00,1.52219,1.52267,1.52178,1.52244,186300000.0
2007-02-22 17:35:00,1.52238,1.5225,1.52134,1.52224,220500000.0
2007-02-22 17:40:00,1.52204,1.52221,1.52132,1.52152,255000002.0
2007-02-22 17:45:00,1.52181,1.52222,1.52168,1.52208,227200001.0
2007-02-22 17:50:00,1.52202,1.52227,1.52144,1.52196,167900001.0
2007-02-22 17:55:00,1.52194,1.5222,1.52134,1.52174,209300001.0
2007-02-22 18:00:00,1.5222,1.52223,1.52162,1.52191,254300003.0
2007-02-22 18:05:00,1.52202,1.52239,1.52183,1.52206,199500000.0
2007-02-22 18:10:00,1.52194,1.52236,1.52174,1.52203,177500000.0
2007-02-22 18:15:00,1.52218,1.52275,1.52185,1.52226,176600000.0
2007-02-22 18:20:00,1.52243,1.52333,1.52222,1.52282,190400001.0
2007-02-22 18:25:00,1.52311,1.52386,1.52289,1.52352,180400001.0
2007-02-22 18:30:00,1.52373,1.52417,1.52359,1.524,175200000.0
2007-02-22 18:35:00,1.52409,1.52445,1.52384,1.52434,207300000.0
2007-02-22 18:40:00,1.52422,1.52442,1.52368,1.52398,218100000.0
2007-02-22 18:45:00,1.52426,1.52468,1.52373,1.52386,186800001.0
2007-02-22 18:50:00,1.52409,1.5245,1.52396,1.52413,190400000.0
2007-02-22 18:55:00,1.52395,1.52511,1.52385,1.52505,184300000.0
2007-02-22 19:00:00,1.5252,1.5252,1.52426,1.52442,253100002.0
2007-02-22 19:05:00,1.52434,1.52455,1.52409,1.52454,179700000.0
2007-02-22 19:10:00,1.52483,1.52503,1.52418,1.52468,198400001.0
2007-02-22 19:15:00,1.52448,1.52471,1.52402,1.52448,165200000.0
2007-02-22 19:20:00,1.52458,1.52469,1.52398,1.5245,249100002.0
2007-02-22 19:25:00,1.52457,1.52457,1.52371,1.52434,170200000.0
2007-02-22 19:30:00,1.52456,1.52465,1.52404,1.52425,217600000.0
2007-02-22 19:35:00,1.52413,1.52413,1.52319,1.52358,197300001.0
2007-02-22 19:40:00,1.52352,1.52379,1.52319,1.52365,192600000.0
2007-02-22 19:45:00,1.52354,1.52377,1.52296,1.5236,215900000.0
2007-02-22 19:50:00,1.52379,1.52399,1.52332,1.52386,245000001.0
2007-02-22 19:55:00,1.52386,1.52408,1.52366,1.52389,173900000.0
2007-02-22 20:00:00,1.52377,1.52417,1.52321,1.52334,225700001.0
2007-02-22 20:05:00,1.5232,1.52389,1.52315,1.52373,193900000.0
2007-02-22 20:10:00,1.52331,1.52392,1.52305,1.52358,195200000.0
2007-02-22 20:15:00,1.52365,1.5242,1.5233,1.52415,169800000.0
2007-02-22 20:20:00,1.52416,1.52457,1.52379,1.52414,215700000.0
2007-02-22 20:25:00,1.52438,1.52476,1.52374,1.52449,205300000.0
2007-02-22 20:30:00,1.52433,1.52433,1.52357,1.52401,196800000.0
2007-02-22 20:35:00,1.52393,1.52428,1.52374,1.52411,252800002.0
2007-02-22 20:40:00,1.52418,1.52446,1.52361,1.52394,225200001.0
2007-02-22 20:45:00,1.52392,1.52473,1.52392,1.52435,189000000.0
2007-02-22 20:50:00,1.52417,1.52443,1.52389,1.52418,179100001.0
2007-02-22 20:55:00,1.52421,1.52465,1.52396,1.5246,182200000.0
2007-02-22 21:00:00,1.52446,1.52469,1.52413,1.52465,170200000.0
2007-02-22 21:05:00,1.52441,1.52477,1.52415,1.52429,192300001.0
2007-02-22 21:10:00,1.52437,1.52463,1.52403,1.52448,193100000.0
2007-02-22 21:15:00,1.52452,1.52492,1.52433,1.52449,186400001.0
2007-02-22 21:20:00,1.52454,1.52496,1.52413,1.52443,206600000.0
2007-02-22 21:25:00,1.52453,1.5247,1.52433,1.52439,159100000.0
2007-02-22 21:30:00,1.52449,1.52462,1.52426,1.52444,164400000.0
2007-02-22 21:35:00,1.52432,1.5245,1.52389,1.52406,216600000.0
2007-02-22 21:40:00,1.52393,1.52409,1.52321,1.52368,150100001.0
2007-02-22 21:45:00,1.5237,1.52393,1.52321,1.5237,160500000.0
2007-02-22 21:50:00,1.52385,1.52401,1.52335,1.52357,208200001.0
2007-02-22 21:55:00,1.52354,1.52356,1.52292,1.523,229600000.0
2007-02-22 22:00:00,1.52319,1.52375,1.52312,1.52349,194400001.0
2007-02-22 22:05:00,1.52362,1.52362,1.52302,1.52318,166800000.0
2007-02-22 22:10:00,1.52331,1.52368,1.52294,1.52294,165600000.0
2007-02-22 22:15:00,1.52304,1.52336,1.52278,1.52327,220800001.0
2007-02-22 22:20:00,1.52332,1.52353,1.52285,1.52337,185200001.0
2007-02-22 22:25:00,1.52324,1.52379,1.52317,1.52362,208300000.0
2007-02-22 22:30:00,1.52361,1.52373,1.52299,1.52346,219200000.0
2007-02-22 22:35:00,1.52356,1.52389,1.52298,1.52338,204800001.0
2007-02-22 22:40:00,1.52365,1.5239,1.52334,1.52363,219300000.0
2007-02-22 22:45:00,1.52357,1.52366,1.52312,1.52334,138000000.0
2007-02-22 22:50:00,1.52337,1.52379,1.52316,1.5234,183800001.0
2007-02-22 22:55:00,1.52354,1.52367,1.52298,1.52361,194800001.0
2007-02-22 23:00:00,1.52355,1.52377,1.52292,1.52375,226100000.0
2007-02-22 23:05:00,1.52372,1.5239,1.52332,1.5235,188900000.0
2007-02-22 23:10:00,1.52336,1.52376,1.52267,1.52351,196400001.0
2007-02-22 23:15:00,1.52345,1.52392,1.52281,1.52384,239900000.0
2007-02-22 23:20:00,1.52379,1.52411,1.52322,1.52384,190600000.0
2007-02-22 23:25:00,1.52381,1.5241,1.52347,1.52395,216600001.0
2007-02-22 23:30:00,1.5241,1.5243,1.52355,1.52391,164400000.0
2007-02-22 23:35:00,1.52402,1.52415,1.52378,1.52398,172900000.0
2007-02-22 23:40:00,1.52418,1.52439,1.5235,1.5242,206200000.0
2007-02-22 23:45:00,1.52412,1.52461,1.52392,1.5245,214200000.0
2007-02-22 23:50:00,1.52458,1.52501,1.52414,1.52432,162000000.0
2007-02-22 23:55:00,1.52473,1.52505,1.5243,1.52457,191100000.0
2007-02-23 00:00:00,1.52484,1.52497,1.52396,1.52428,216400000.0
2007-02-23 00:05:00,1.52439,1.52463,1.52412,1.52427,213800000.0
2007-02-23 00:10:00,1.52449,1.52459,1.52381,1.52444,187300001.0
2007-02-23 00:15:00,1.5241,1.52441,1.52398,1.52432,175700000.0
2007-02-23 00:20:00,1.52434,1.52442,1.5238,1.52439,174800000.0
2007-02-23 00:25:00,1.52434,1.52457,1.52425,1.52438,155800000.0
2007-02-23 00:30:00,1.52409,1.52463,1.52406,1.52435,159600000.0
2007-02-23 00:35:00,1.52468,1.52469,1.52417,1.52433,184300000.0
2007-02-23 00:40:00,1.52437,1.52478,1.52418,1.52468,200200001.0
2007-02-23 00:45:00,1.52474,1.52483,1.524,1.52448,250800000.0
2007-02-23 00:50:00,1.52457,1.52476,1.524,1.52449,199400000.0
2007-02-23 00:55:00,1.52456,1.5248,1.52432,1.52466,177100000.0
2007-02-23 01:00:00,1.5246,1.52472,1.52425,1.5246,189700000.0
2007-02-23 01:05:00,1.52459,1.5247,1.52421,1.5247,177100000.0
2007-02-23 01:10:00,1.5248,1.52521,1.52453,1.5247,175000000.0
2007-02-23 01:15:00,1.52467,1.52467,1.52419,1.52439,168500000.0
2007-02-23 01:20:00,1.5244,1.52461,1.52389,1.5246,228200000.0
2007-02-23 01:25:00,1.52452,1.52473,1.52425,1.52448,196900002.0
2007-02-23 01:30:00,1.52458,1.52463,1.52394,1.52433,173000000.0
2007-02-23 01:35:00,1.52431,1.52465,1.52401,1.52436,221900000.0
2007-02-23 01:40:00,1.5243,1.52442,1.52386,1.52427,134900000.0
2007-02-23 01:45:00,1.52425,1.52441,1.5236,1.52408,187600001.0
2007-02-23 01:50:00,1.52407,1.52427,1.52372,1.52423,171500001.0
2007-02-23 01:55:00,1.52421,1.52485,1.52408,1.52461,180900000.0
2007-02-23 02:00:00,1.52433,1.52488,1.52411,1.52478,321200002.0
2007-02-23 02:05:00,1.52479,1.52486,1.52421,1.52453,666500002.0
2007-02-23 02:10:00,1.52426,1.52465,1.52409,1.52431,468400000.0
2007-02-23 02:15:00,1.52419,1.52482,1.52397,1.52449,591700001.0
2007-02-23 02:20:00,1.52455,1.52485,1.52424,1.52451,225800000.0
2007-02-23 02:25:00,1.52437,1.52465,1.52393,1.52455,388400000.0
2007-02-23 02:30:00,1.52467,1.52467,1.52396,1.52448,370400001.0
2007-02-23 02:35:00,1.52448,1.52452,1.52395,1.52431,318700002.0
2007-02-23 02:40:00,1.52434,1.52462,1.52423,1.52447,216100000.0
2007-02-23 02:45:00,1.52406,1.52487,1.52398,1.52439,602800002.0
2007-02-23 02:50:00,1.52471,1.52488,1.52422,1.52438,269600000.0
2007-02-23 02:55:00,1.52444,1.52445,1.52404,1.52404,256200001.0
2007-02-23 03:00:00,1.52409,1.52446,1.5239,1.52408,385500003.0
2007-02-23 03:05:00,1.52402,1.52453,1.5239,1.52448,287500000.0
2007-02-23 03:10:00,1.52405,1.52448,1.52379,1.52412,188000000.0
2007-02-23 03:15:00,1.5238,1.52433,1.52377,1.52416,181600000.0
2007-02-23 03:20:00,1.52359,1.52426,1.52359,1.52421,294500000.0
2007-02-23 03:25:00,1.52463,1.52463,1.52385,1.52413,385600002.0
2007-02-23 03:30:00,1.52418,1.52455,1.52401,1.52411,170600000.0
2007-02-23 03:35:00,1.52408,1.52449,1.52388,1.52416,251400000.0
2007-02-23 03:40:00,1.52407,1.52488,1.52397,1.52486,324500000.0
2007-02-23 03:45:00,1.52492,1.52523,1.52464,1.52493,196000000.0
2007-02-23 03:50:00,1.52515,1.52542,1.52458,1.52504,326200000.0
2007-02-23 03:55:00,1.52537,1.52548,1.52443,1.52496,631800004.0
2007-02-23 04:00:00,1.52479,1.52507,1.52428,1.52438,475900001.0
2007-02-23 04:05:00,1.52429,1.52493,1.52395,1.52445,482400000.0
2007-02-23 04:10:00,1.52428,1.52454,1.52383,1.52385,356000000.0
2007-02-23 04:15:00,1.52386,1.52423,1.52354,1.52387,364800000.0
2007-02-23 04:20:00,1.52382,1.52413,1.5235,1.5236,464200003.0
2007-02-23 04:25:00,1.5234,1.52421,1.5234,1.52421,455100000.0
2007-02-23 04:30:00,1.52389,1.5245,1.52385,1.52428,247900000.0
2007-02-23 04:35:00,1.52416,1.52456,1.52381,1.52406,508800002.0
2007-02-23 04:40:00,1.52399,1.52428,1.52322,1.52365,280800001.0
2007-02-23 04:45:00,1.5236,1.52408,1.52309,1.52356,303400000.0
2007-02-23 04:50:00,1.52386,1.52415,1.52349,1.52385,227000001.0
2007-02-23 04:55:00,1.52416,1.52447,1.52381,1.52396,245100001.0
2007-02-23 05:00:00,1.52439,1.52443,1.52404,1.52414,462100000.0
2007-02-23 05:05:00,1.52411,1.52424,1.52379,1.52389,1225700003.0
2007-02-23 05:10:00,1.52392,1.52418,1.52374,1.52378,900800002.0
2007-02-23 05:15:00,1.52396,1.52422,1.52376,1.52389,1085600003.0
2007-02-23 05:20:00,1.52392,1.52423,1.5238,1.52409,1110900001.0
2007-02-23 05:25:00,1.52426,1.52473,1.52386,1.52451,1020600001.0
2007-02-23 05:30:00,1.52453,1.52492,1.52441,1.52459,812200000.0
2007-02-23 05:35:00,1.5248,1.52501,1.5246,1.52488,644600000.0
2007-02-23 05:40:00,1.52473,1.52499,1.52457,1.52458,772300001.0
2007-02-23 05:45:00,1.52462,1.52507,1.52448,1.52474,946000000.0
2007-02-23 05:50:00,1.5246,1.52493,1.52445,1.5248,819700001.0
2007-02-23 05:55:00,1.52475,1.52495,1.52463,1.52469,838500002.0
2007-02-23 06:00:00,1.52465,1.52494,1.52457,1.52494,894600004.0
2007-02-23 06:05:00,1.52496,1.52538,1.52479,1.52517,1870200004.0
2007-02-23 06:10:00,1.52529,1.5256,1.5249,1.5249,1522600007.0
2007-02-23 06:15:00,1.52525,1.52545,1.52503,1.52512,1040100005.0
2007-02-23 06:20:00,1.52508,1.52573,1.52506,1.52557,1386000001.0
2007-02-23 06:25:00,1.52554,1.52558,1.52491,1.52491,1435600005.0
2007-02-23 06:30:00,1.52488,1.52507,1.52449,1.52464,1086900001.0
2007-02-23 06:35:00,1.52457,1.52488,1.52453,1.52483,368800001.0
2007-02-23 06:40:00,1.5248,1.52504,1.52432,1.52496,1030900003.0
2007-02-23 06:45:00,1.52497,1.52517,1.52476,1.52494,1146900004.0
2007-02-23 06:50:00,1.5249,1.52499,1.52467,1.52486,833600000.0
2007-02-23 06:55:00,1.52483,1.52502,1.5247,1.52472,1063600004.0
2007-02-23 07:00:00,1.52487,1.52504,1.52462,1.52485,1247300002.0
2007-02-23 07:05:00,1.5249,1.52496,1.5246,1.52473,936700001.0
2007-02-23 07:10:00,1.52479,1.52516,1.52458,1.52498,1942900003.0
2007-02-23 07:15:00,1.52517,1.52528,1.52469,1.52501,1044800002.0
2007-02-23 07:20:00,1.52499,1.5254,1.52467,1.52478,1899200008.0
2007-02-23 07:25:00,1.52473,1.52512,1.52462,1.52481,1296400002.0
2007-02-23 07:30:00,1.5248,1.525,1.52467,1.52474,2124700011.0
2007-02-23 07:35:00,1.52474,1.52492,1.5244,1.52485,1056200001.0
2007-02-23 07:40:00,1.5246,1.52503,1.5246,1.52472,2172100009.0
2007-02-23 07:45:00,1.52477,1.52502,1.5244,1.5244,2140900004.0
2007-02-23 07:50:00,1.52484,1.52521,1.52468,1.52489,2785600003.0
2007-02-23 07:55:00,1.52495,1.52521,1.52478,1.52484,2828600002.0
2007-02-23 08:00:00,1.52482,1.52512,1.52456,1.52509,2038800006.0
2007-02-23 08:05:00,1.52511,1.52534,1.52484,1.52506,2348200010.0
2007-02-23 08:10:00,1.52509,1.52536,1.52479,1.52487,1582600003.0
2007-02-23 08:15:00,1.52484,1.52525,1.52471,1.5252,1401400003.0
2007-02-23 08:20:00,1.52523,1.52566,1.52503,1.52511,1851600000.0
2007-02-23 08:25:00,1.52514,1.52528,1.5248,1.52485,2221700002.0
2007-02-23 08:30:00,1.5248,1.52505,1.52458,1.52465,1817100002.0
2007-02-23 08:35:00,1.52489,1.52505,1.52451,1.52483,2000600004.0
2007-02-23 08:40:00,1.52474,1.52505,1.5243,1.52453,2034800004.0
2007-02-23 08:45:00,1.52448,1.52466,1.5242,1.52447,2809600004.0
2007-02-23 08:50:00,1.5247,1.52481,1.52349,1.5235,2953800003.0
2007-02-23 08:55:00,1.5236,1.52452,1.52343,1.52437,2470800008.0
2007-02-23 09:00:00,1.52439,1.5248,1.52423,1.52465,2896800007.0
2007-02-23 09:05:00,1.52455,1.52483,1.52407,1.52483,1981700003.0
2007-02-23 09:10:00,1.52483,1.52497,1.52445,1.52476,2194400007.0
2007-02-23 09:15:00,1.52477,1.52506,1.52445,1.52468,2209600006.0
2007-02-23 09:20:00,1.52461,1.52478,1.5239,1.5239,1622000002.0
2007-02-23 09:25:00,1.5238,1.52468,1.52376,1.52434,2351700008.0
2007-02-23 09:30:00,1.52433,1.52436,1.52373,1.52408,2292200006.0
2007-02-23 09:35:00,1.52401,1.52423,1.5237,1.52388,1993200008.0
2007-02-23 09:40:00,1.52385,1.52431,1.52363,1.52393,2154300005.0
2007-02-23 09:45:00,1.52398,1.52412,1.52352,1.52366,2202300006.0
2007-02-23 09:50:00,1.52355,1.52414,1.52345,1.52396,2354100001.0
2007-02-23 09:55:00,1.52392,1.52441,1.52386,1.52414,2944000004.0
2007-02-23 10:00:00,1.52403,1.52434,1.52384,1.52424,2386500003.0
2007-02-23 10:05:00,1.52396,1.52482,1.52393,1.52482,2405200006.0
2007-02-23 10:10:00,1.52494,1.52515,1.52417,1.52417,2226400003.0
2007-02-23 10:15:00,1.52424,1.52509,1.5241,1.52509,1870000003.0
2007-02-23 10:20:00,1.52511,1.52512,1.52423,1.52458,2254300004.0
2007-02-23 10:25:00,1.52469,1.52489,1.52421,1.52436,2550800001.0
2007-02-23 10:30:00,1.52444,1.52477,1.52409,1.52428,2623300004.0
2007-02-23 10:35:00,1.52436,1.52465,1.52387,1.5241,2292800003.0
2007-02-23 10:40:00,1.52402,1.52425,1.52381,1.52408,2302200006.0
2007-02-23 10:45:00,1.52416,1.52423,1.52375,1.5239,2145200002.0
2007-02-23 10:50:00,1.52402,1.52429,1.52374,1.52414,2149400004.0
2007-02-23 10:55:00,1.52427,1.52439,1.52375,1.52389,2542700005.0
2007-02-23 11:00:00,1.52316,1.52371,1.52273,1.52316,2518900003.0
2007-02-23 11:05:00,1.52297,1.523,1.52189,1.52294,2087800004.0
2007-02-23 11:10:00,1.52275,1.52297,1.52198,1.52245,2434400005.0
2007-02-23 11:15:00,1.52254,1.52268,1.52191,1.52234,2177100004.0
2007-02-23 11:20:00,1.52214,1.52249,1.52175,1.52224,2732700006.0
2007-02-23 11:25:00,1.52226,1.52259,1.52205,1.52222,2487000006.0
2007-02-23 11:30:00,1.52226,1.5224,1.52157,1.52183,2577200002.0
2007-02-23 11:35:00,1.52197,1.52245,1.52163,1.52177,2685500007.0
2007-02-23 11:40:00,1.52182,1.52255,1.52156,1.52216,3159500009.0
2007-02-23 11:45:00,1.52261,1.52268,1.52185,1.52193,2522300003.0
2007-02-23 11:50:00,1.52199,1.52244,1.52167,1.52223,1375500004.0
2007-02-23 11:55:00,1.52236,1.52245,1.52186,1.52202,2324900006.0
2007-02-23 12:00:00,1.52221,1.52251,1.52199,1.52219,2063700003.0
2007-02-23 12:05:00,1.52241,1.52278,1.52231,1.52265,2112400003.0
2007-02-23 12:10:00,1.52268,1.52304,1.52241,1.52257,1978600004.0
2007-02-23 12:15:00,1.52243,1.52309,1.52227,1.52283,1704400006.0
2007-02-23 12:20:00,1.52288,1.52307,1.52251,1.52251,2283600005.0
2007-02-23 12:25:00,1.52272,1.52284,1.52234,1.52256,2660700009.0
2007-02-23 12:30:00,1.52258,1.52275,1.52206,1.52224,2627300003.0
2007-02-23 12:35:00,1.52232,1.52242,1.52175,1.5219,2699800005.0
2007-02-23 12:40:00,1.52194,1.52217,1.52156,1.52176,2114400008.0
2007-02-23 12:45:00,1.52175,1.52175,1.52084,1.52131,2178200002.0
2007-02-23 12:50:00,1.52131,1.52212,1.52032,1.52212,2035500006.0
2007-02-23 12:55:00,1.52223,1.52239,1.52175,1.5222,2440300008.0
2007-02-23 13:00:00,1.5222,1.52221,1.52149,1.52152,1662700005.0
2007-02-23 13:05:00,1.52136,1.52205,1.52121,1.52177,1347500002.0
2007-02-23 13:10:00,1.52179,1.52201,1.52144,1.52176,1571500004.0
2007-02-23 13:15:00,1.52188,1.52228,1.52176,1.52199,1336700003.0
2007-02-23 13:20:00,1.52186,1.52215,1.52167,1.52174,1001200003.0
2007-02-23 13:25:00,1.52176,1.52207,1.52172,1.52198,1687700001.0
2007-02-23 13:30:00,1.52208,1.52228,1.52187,1.52192,2005900003.0
2007-02-23 13:35:00,1.52194,1.52227,1.52184,1.52195,1969000005.0
2007-02-23 13:40:00,1.52171,1.52202,1.52159,1.52178,1184300004.0
2007-02-23 13:45:00,1.52167,1.52169,1.52127,1.5214,1810200006.0
2007-02-23 13:50:00,1.52139,1.52167,1.52119,1.52152,2025800005.0
2007-02-23 13:55:00,1.52148,1.52203,1.52131,1.52162,1765800003.0
2007-02-23 14:00:00,1.52145,1.52166,1.5212,1.5213,1814500002.0
2007-02-23 14:05:00,1.52128,1.52155,1.5211,1.52138,1570700002.0
2007-02-23 14:10:00,1.52148,1.52154,1.52119,1.5214,1055300004.0
2007-02-23 14:15:00,1.5214,1.52142,1.52085,1.52098,2038000007.0
2007-02-23 14:20:00,1.521,1.52169,1.52094,1.52139,1861100004.0
2007-02-23 14:25:00,1.52135,1.5221,1.52125,1.52165,1628000003.0
2007-02-23 14:30:00,1.52161,1.5218,1.52105,1.52166,192100000.0
2007-02-23 14:35:00,1.52174,1.52174,1.52072,1.52113,172600000.0
2007-02-23 14:40:00,1.52115,1.52159,1.52042,1.52148,238400000.0
2007-02-23 14:45:00,1.52137,1.52198,1.52116,1.52169,231300000.0
2007-02-23 14:50:00,1.52143,1.52204,1.52099,1.52138,175600001.0
2007-02-23 14:55:00,1.5216,1.52225,1.52141,1.52223,173000000.0
2007-02-23 15:00:00,1.5223,1.5223,1.5211,1.52203,257000003.0
2007-02-23 15:05:00,1.52203,1.52265,1.52174,1.52241,210500001.0
2007-02-23 15:10:00,1.52218,1.52238,1.5218,1.5218,195400000.0
2007-02-23 15:15:00,1.52188,1.52188,1.52121,1.52165,179200000.0
2007-02-23 15:20:00,1.52166,1.52188,1.52146,1.52161,156900000.0
2007-02-23 15:25:00,1.52148,1.52213,1.52138,1.52146,186800000.0
2007-02-23 15:30:00,1.52159,1.52242,1.52131,1.52134,206000001.0
2007-02-23 15:35:00,1.5214,1.5216,1.52078,1.52119,228700000.0
2007-02-23 15:40:00,1.52121,1.52121,1.51917,1.51945,160200000.0
2007-02-23 15:45:00,1.51934,1.51968,1.51871,1.51943,203200001.0
2007-02-23 15:50:00,1.51944,1.52007,1.51944,1.51958,183600000.0
2007-02-23 15:55:00,1.51978,1.51993,1.51927,1.51946,176400001.0
2007-02-23 16:00:00,1.51966,1.51974,1.51905,1.51918,184700000.0
2007-02-23 16:05:00,1.5193,1.52002,1.51927,1.51965,187200000.0
2007-02-23 16:10:00,1.51966,1.52045,1.51945,1.52044,188500001.0
2007-02-23 16:15:00,1.52026,1.52095,1.52006,1.5208,191800000.0
2007-02-23 16:20:00,1.52082,1.52191,1.52082,1.52173,189900001.0
2007-02-23 16:25:00,1.52205,1.52211,1.52144,1.52151,240000000.0
2007-02-23 16:30:00,1.5215,1.52194,1.52134,1.52155,215300000.0
2007-02-23 16:35:00,1.52166,1.5225,1.52138,1.52211,197200000.0
2007-02-23 16:40:00,1.52196,1.52236,1.52171,1.52209,232100001.0
2007-02-23 16:45:00,1.52173,1.52253,1.5217,1.52253,217000000.0
2007-02-23 16:50:00,1.52249,1.5239,1.52249,1.5239,228700001.0
2007-02-23 16:55:00,1.52403,1.52403,1.52286,1.52327,174900000.0
2007-02-23 17:00:00,1.52288,1.52369,1.52288,1.52331,237400000.0
2007-02-23 17:05:00,1.5233,1.5236,1.52279,1.5236,213800002.0
2007-02-23 17:10:00,1.52345,1.52411,1.52331,1.52386,185400000.0
2007-02-23 17:15:00,1.52428,1.52511,1.52402,1.52511,171200000.0
2007-02-23 17:20:00,1.52516,1.52636,1.52494,1.52618,216800001.0
2007-02-23 17:25:00,1.52589,1.52628,1.52568,1.52617,211800002.0
2007-02-23 17:30:00,1.52613,1.52617,1.52563,1.52596,158100000.0
2007-02-23 17:35:00,1.52594,1.52667,1.52565,1.5266,186800002.0
2007-02-23 17:40:00,1.52648,1.52715,1.52583,1.52703,217600000.0
2007-02-23 17:45:00,1.52704,1.52716,1.52602,1.5267,186800000.0
2007-02-23 17:50:00,1.52666,1.52668,1.52547,1.52579,197800003.0
2007-02-23 17:55:00,1.52571,1.52597,1.52505,1.52505,205400000.0
2007-02-23 18:00:00,1.52502,1.52517,1.52455,1.52464,213700001.0
2007-02-23 18:05:00,1.52471,1.52545,1.52471,1.5252,180500000.0
2007-02-23 18:10:00,1.5251,1.52572,1.52445,1.5251,197400000.0
2007-02-23 18:15:00,1.52477,1.5254,1.52456,1.52524,212100000.0
2007-02-23 18:20:00,1.52533,1.52564,1.5251,1.5253,172000000.0
2007-02-23 18:25:00,1.52541,1.52594,1.5252,1.52547,200100000.0
2007-02-23 18:30:00,1.52567,1.5261,1.52544,1.52572,194700000.0
2007-02-23 18:35:00,1.52584,1.52616,1.52553,1.52606,207000001.0
2007-02-23 18:40:00,1.526,1.526,1.52504,1.52507,148400000.0
2007-02-23 18:45:00,1.52525,1.52557,1.52494,1.52508,176100001.0
2007-02-23 18:50:00,1.52524,1.52538,1.5246,1.52477,204500000.0
2007-02-23 18:55:00,1.52485,1.52518,1.52431,1.52474,206700000.0
2007-02-23 19:00:00,1.5248,1.5248,1.52417,1.52439,188200000.0
2007-02-23 19:05:00,1.52455,1.52508,1.52445,1.5247,179900000.0
2007-02-23 19:10:00,1.52493,1.52525,1.52451,1.52525,235800002.0
2007-02-23 19:15:00,1.52505,1.52525,1.52474,1.52504,206700002.0
2007-02-23 19:20:00,1.52505,1.52518,1.52434,1.52492,206700001.0
2007-02-23 19:25:00,1.52503,1.52528,1.52458,1.52528,226200002.0
2007-02-23 19:30:00,1.5255,1.52571,1.52534,1.52535,200700000.0
2007-02-23 19:35:00,1.52546,1.52585,1.5251,1.5252,184600001.0
2007-02-23 19:40:00,1.5251,1.52584,1.52506,1.52553,190600001.0
2007-02-23 19:45:00,1.52528,1.52593,1.52511,1.52576,204200001.0
2007-02-23 19:50:00,1.52598,1.52618,1.52569,1.52614,203000000.0
2007-02-23 19:55:00,1.52607,1.52611,1.52556,1.52592,149200000.0
2007-02-23 20:00:00,1.52594,1.5267,1.52573,1.5266,195200002.0
2007-02-23 20:05:00,1.52594,1.52632,1.52576,1.52624,157300001.0
2007-02-23 20:10:00,1.5265,1.5265,1.52554,1.52605,204600001.0
2007-02-23 20:15:00,1.52608,1.52621,1.52581,1.52597,216100001.0
2007-02-23 20:20:00,1.52597,1.5261,1.52561,1.5258,179400000.0
2007-02-23 20:25:00,1.52618,1.52629,1.52572,1.52611,211700001.0
2007-02-23 20:30:00,1.52628,1.52669,1.52564,1.52661,188200000.0
2007-02-23 20:35:00,1.52653,1.52701,1.5264,1.52654,237900002.0
2007-02-23 20:40:00,1.52665,1.52685,1.52605,1.52628,182300000.0
2007-02-23 20:45:00,1.5261,1.5268,1.5261,1.52679,179200000.0
2007-02-23 20:50:00,1.52668,1.52718,1.52664,1.52696,178400001.0
2007-02-23 20:55:00,1.52684,1.5272,1.52664,1.52676,176200000.0
2007-02-23 21:00:00,1.52668,1.52711,1.52644,1.52668,144800001.0
2007-02-23 21:05:00,1.5264,1.52673,1.52639,1.52657,199100001.0
2007-02-23 21:10:00,1.52658,1.5266,1.52618,1.5262,213400000.0
2007-02-23 21:15:00,1.52613,1.52649,1.52591,1.52633,182000000.0
2007-02-23 21:20:00,1.52634,1.52659,1.52587,1.52615,187300000.0
2007-02-23 21:25:00,1.52619,1.52638,1.52585,1.52588,202000000.0
2007-02-23 21:30:00,1.52582,1.5261,1.52541,1.52551,169200000.0
2007-02-23 21:35:00,1.52537,1.52582,1.52513,1.52562,174200000.0
2007-02-23 21:40:00,1.52554,1.52583,1.52506,1.52539,179500000.0
2007-02-23 21:45:00,1.52539,1.52557,1.52509,1.52539,176100000.0
2007-02-23 21:50:00,1.52567,1.52583,1.52527,1.52553,236300000.0
2007-02-23 21:55:00,1.52534,1.52592,1.52504,1.52572,250300002.0
2007-02-23 22:00:00,1.52567,1.52577,1.5253,1.52552,172200000.0
2007-02-23 22:05:00,1.52555,1.52586,1.52513,1.52546,201500001.0
2007-02-23 22:10:00,1.52546,1.52577,1.5253,1.52535,199600000.0
2007-02-23 22:15:00,1.52543,1.52599,1.52543,1.52588,204100000.0
2007-02-23 22:20:00,1.52592,1.52598,1.52533,1.52563,229800002.0
2007-02-23 22:25:00,1.52549,1.52577,1.52522,1.52562,203200002.0
2007-02-23 22:30:00,1.52562,1.52569,1.52463,1.52524,237500001.0
2007-02-23 22:35:00,1.52536,1.52539,1.52443,1.52531,234200000.0
2007-02-23 22:40:00,1.52539,1.52577,1.52504,1.52577,172600000.0
2007-02-23 22:45:00,1.52574,1.527,1.52527,1.5255,154900000.0
2007-02-23 22:50:00,1.52558,1.52587,1.5253,1.52534,193400002.0
2007-02-23 22:55:00,1.52575,1.5273,1.52514,1.52565,203200000.0
2007-02-23 23:00:00,1.52552,1.52553,1.52498,1.52552,204600000.0
2007-02-23 23:05:00,1.52551,1.52578,1.52521,1.52552,159100000.0
2007-02-23 23:10:00,1.52569,1.52589,1.52511,1.52586,86900000.0
2007-02-23 23:15:00,1.52591,1.52591,1.52518,1.52578,213400001.0
2007-02-23 23:20:00,1.5258,1.52645,1.52526,1.52595,172400000.0
2007-02-23 23:25:00,1.52598,1.52617,1.5256,1.52588,220300001.0
2007-02-23 23:30:00,1.52592,1.52687,1.52592,1.52661,203200000.0
2007-02-23 23:35:00,1.52686,1.52686,1.52631,1.52645,153400000.0
2007-02-23 23:40:00,1.52673,1.52676,1.52609,1.52661,203600001.0
2007-02-23 23:45:00,1.52648,1.52699,1.52619,1.5268,252500000.0
2007-02-23 23:50:00,1.52677,1.5273,1.52647,1.52647,176500000.0
2007-02-23 23:55:00,1.52665,1.52731,1.52634,1.52634,168100000.0
2007-02-26 00:00:00,1.5272,1.5281,1.52588,1.52618,203500000.0
2007-02-26 00:05:00,1.52611,1.52654,1.52602,1.52624,164600001.0
2007-02-26 00:10:00,1.52633,1.5274,1.5262,1.52665,156000000.0
2007-02-26 00:15:00,1.52647,1.52662,1.52607,1.52627,138500000.0
2007-02-26 00:20:00,1.52629,1.52658,1.52592,1.52639,193300000.0
2007-02-26 00:25:00,1.52601,1.5274,1.52591,1.5272,152200000.0
2007-02-26 00:30:00,1.52598,1.52688,1.52598,1.52652,151900000.0
2007-02-26 00:35:00,1.52688,1.52694,1.52662,1.52677,176400000.0
2007-02-26 00:40:00,1.5268,1.52699,1.52639,1.52688,190300001.0
2007-02-26 00:45:00,1.52688,1.52699,1.52654,1.52691,201400001.0
2007-02-26 00:50:00,1.52693,1.52718,1.52665,1.52698,198900000.0
2007-02-26 00:55:00,1.52688,1.52742,1.52651,1.52742,219600000.0
2007-02-26 01:00:00,1.52729,1.52805,1.52697,1.52762,211400000.0
2007-02-26 01:05:00,1.52761,1.52761,1.52698,1.5274,211000003.0
2007-02-26 01:10:00,1.52731,1.52743,1.52686,1.52704,148500000.0
2007-02-26 01:15:00,1.52707,1.52753,1.52681,1.52732,202500001.0
2007-02-26 01:20:00,1.52738,1.52782,1.52674,1.52741,172400000.0
2007-02-26 01:25:00,1.52733,1.52756,1.52682,1.52739,190300001.0
2007-02-26 01:30:00,1.52747,1.52747,1.52691,1.52742,239100003.0
2007-02-26 01:35:00,1.52741,1.52769,1.52709,1.52736,158400000.0
2007-02-26 01:40:00,1.52727,1.52795,1.52712,1.52745,153700000.0
2007-02-26 01:45:00,1.52743,1.52769,1.52672,1.52707,150900000.0
2007-02-26 01:50:00,1.52695,1.5271,1.52651,1.52694,187000000.0
2007-02-26 01:55:00,1.52684,1.52684,1.52614,1.52656,186500000.0
2007-02-26 02:00:00,1.52627,1.52653,1.52579,1.52614,319700000.0
2007-02-26 02:05:00,1.52618,1.52661,1.52599,1.52641,583100000.0
2007-02-26 02:10:00,1.52608,1.52681,1.52608,1.52669,450900000.0
2007-02-26 02:15:00,1.52655,1.52721,1.52637,1.52673,626900004.0
2007-02-26 02:20:00,1.52694,1.52744,1.52666,1.52735,201600000.0
2007-02-26 02:25:00,1.52707,1.5276,1.52649,1.52752,357400000.0
2007-02-26 02:30:00,1.52775,1.52787,1.52729,1.52781,367800001.0
2007-02-26 02:35:00,1.52774,1.52788,1.52719,1.52771,275000000.0
2007-02-26 02:40:00,1.52778,1.52794,1.52759,1.52791,171100000.0
2007-02-26 02:45:00,1.52749,1.52795,1.52713,1.52737,592000001.0
2007-02-26 02:50:00,1.52751,1.52801,1.52721,1.5278,293500001.0
2007-02-26 02:55:00,1.52789,1.52829,1.52748,1.52809,297700000.0
2007-02-26 03:00:00,1.52815,1.52883,1.52786,1.52846,332400000.0
2007-02-26 03:05:00,1.52833,1.52874,1.52802,1.52869,308900000.0
2007-02-26 03:10:00,1.52812,1.52872,1.52809,1.52853,186400000.0
2007-02-26 03:15:00,1.52818,1.529,1.52818,1.52885,159500000.0
2007-02-26 03:20:00,1.52833,1.52893,1.52833,1.52872,262900001.0
2007-02-26 03:25:00,1.52914,1.52914,1.52845,1.52865,327800000.0
2007-02-26 03:30:00,1.52858,1.52892,1.52838,1.52848,170200000.0
2007-02-26 03:35:00,1.5286,1.52902,1.52823,1.5285,288900000.0
2007-02-26 03:40:00,1.52846,1.52907,1.52833,1.52892,326800000.0
2007-02-26 03:45:00,1.52885,1.52916,1.5286,1.52864,191000001.0
2007-02-26 03:50:00,1.5289,1.52904,1.5285,1.52869,299100000.0
2007-02-26 03:55:00,1.52901,1.52926,1.52814,1.52834,590200001.0
2007-02-26 04:00:00,1.52824,1.52842,1.52773,1.52795,535500002.0
2007-02-26 04:05:00,1.52792,1.5286,1.52783,1.52848,493500000.0
2007-02-26 04:10:00,1.52835,1.52838,1.52794,1.52824,383100001.0
2007-02-26 04:15:00,1.52823,1.52849,1.528,1.52816,362900000.0
2007-02-26 04:20:00,1.52815,1.52858,1.52795,1.52852,444200001.0
2007-02-26 04:25:00,1.52825,1.5289,1.5282,1.52866,471400001.0
2007-02-26 04:30:00,1.52844,1.52888,1.52829,1.52873,224400001.0
2007-02-26 04:35:00,1.5286,1.52896,1.52818,1.52856,511700002.0
2007-02-26 04:40:00,1.52853,1.52886,1.52824,1.5287,266600001.0
2007-02-26 04:45:00,1.52866,1.52888,1.52842,1.52843,314600002.0
2007-02-26 04:50:00,1.5288,1.52919,1.5284,1.52884,223600000.0
2007-02-26 04:55:00,1.52915,1.5292,1.52846,1.52853,214900000.0
2007-02-26 05:00:00,1.52891,1.52937,1.52868,1.52875,497200001.0
2007-02-26 05:05:00,1.52869,1.52869,1.52798,1.52813,1151000000.0
2007-02-26 05:10:00,1.52814,1.52907,1.5279,1.52875,790600004.0
2007-02-26 05:15:00,1.52889,1.52902,1.52861,1.52867,1041600004.0
2007-02-26 05:20:00,1.52872,1.52916,1.52867,1.52906,1038500000.0
2007-02-26 05:25:00,1.52916,1.52928,1.52871,1.52879,997500003.0
2007-02-26 05:30:00,1.52877,1.52942,1.52852,1.52907,878300001.0
2007-02-26 05:35:00,1.52928,1.52955,1.52901,1.52938,729700001.0
2007-02-26 05:40:00,1.52921,1.52948,1.52888,1.52893,778500000.0
2007-02-26 05:45:00,1.52894,1.52917,1.52831,1.52831,979400004.0
2007-02-26 05:50:00,1.52849,1.52891,1.52836,1.52853,985500003.0
2007-02-26 05:55:00,1.52841,1.52866,1.5276,1.52832,681100000.0
2007-02-26 06:00:00,1.52832,1.52849,1.52767,1.52838,827400000.0
2007-02-26 06:05:00,1.52854,1.52908,1.52845,1.52847,1778500007.0
2007-02-26 06:10:00,1.52878,1.52892,1.52804,1.52814,1762100004.0
2007-02-26 06:15:00,1.52814,1.5283,1.52782,1.52806,995400002.0
2007-02-26 06:20:00,1.52789,1.52824,1.52777,1.52815,1452000001.0
2007-02-26 06:25:00,1.52817,1.52851,1.5276,1.52805,1373600002.0
2007-02-26 06:30:00,1.52807,1.52835,1.52796,1.52815,1069300002.0
2007-02-26 06:35:00,1.52805,1.5283,1.52799,1.52814,715400004.0
2007-02-26 06:40:00,1.52816,1.52816,1.52782,1.52801,1032400001.0
2007-02-26 06:45:00,1.5282,1.52849,1.52798,1.52826,1044800003.0
2007-02-26 06:50:00,1.52829,1.52842,1.52791,1.52807,991200002.0
2007-02-26 06:55:00,1.52808,1.52832,1.52777,1.52825,954000002.0
2007-02-26 07:00:00,1.52836,1.5285,1.52801,1.52841,1321900005.0
2007-02-26 07:05:00,1.52855,1.52855,1.52823,1.5283,921200002.0
2007-02-26 07:10:00,1.52839,1.5285,1.52813,1.52823,1855500003.0
2007-02-26 07:15:00,1.52856,1.52857,1.52805,1.5285,1451100004.0
2007-02-26 07:20:00,1.52855,1.52868,1.5283,1.52852,1802100005.0
2007-02-26 07:25:00,1.52854,1.52872,1.52818,1.52818,1487700006.0
2007-02-26 07:30:00,1.52824,1.52844,1.5279,1.5279,2021900008.0
2007-02-26 07:35:00,1.52778,1.52779,1.52724,1.52734,1223600001.0
2007-02-26 07:40:00,1.52734,1.52766,1.5272,1.52732,1975000003.0
2007-02-26 07:45:00,1.52733,1.52805,1.52684,1.52774,3015400008.0
2007-02-26 07:50:00,1.52776,1.52801,1.52764,1.52774,2652200005.0
2007-02-26 07:55:00,1.52779,1.52798,1.52698,1.5276,2730500006.0
2007-02-26 08:00:00,1.52768,1.52786,1.52731,1.52743,2041500002.0
2007-02-26 08:05:00,1.52746,1.52763,1.5271,1.5273,2385500006.0
2007-02-26 08:10:00,1.52717,1.52755,1.52693,1.52723,1556300003.0
2007-02-26 08:15:00,1.52709,1.52733,1.527,1.52713,1302100002.0
2007-02-26 08:20:00,1.52716,1.52746,1.52707,1.52731,1673200005.0
2007-02-26 08:25:00,1.52734,1.52736,1.52695,1.52714,2177000005.0
2007-02-26 08:30:00,1.52715,1.52753,1.5264,1.52717,1726200004.0
2007-02-26 08:35:00,1.52722,1.52772,1.52713,1.52717,2033900004.0
2007-02-26 08:40:00,1.52708,1.5275,1.52708,1.52735,2159300004.0
2007-02-26 08:45:00,1.52739,1.52747,1.52695,1.52702,2797900004.0
2007-02-26 08:50:00,1.5272,1.52777,1.52711,1.52752,2868000007.0
2007-02-26 08:55:00,1.52771,1.5279,1.52717,1.52723,2481700007.0
2007-02-26 09:00:00,1.52724,1.52731,1.5261,1.5266,2943100003.0
2007-02-26 09:05:00,1.52667,1.52752,1.52648,1.52752,1978100003.0
2007-02-26 09:10:00,1.5273,1.52749,1.52679,1.52714,2388800007.0
2007-02-26 09:15:00,1.5271,1.5275,1.52702,1.52718,2222100007.0
2007-02-26 09:20:00,1.52713,1.52728,1.52684,1.527,1700600003.0
2007-02-26 09:25:00,1.52706,1.52731,1.52672,1.52695,2379200006.0
2007-02-26 09:30:00,1.52693,1.52705,1.52635,1.52648,2232500001.0
2007-02-26 09:35:00,1.52645,1.52722,1.52631,1.5271,1923000003.0
2007-02-26 09:40:00,1.52714,1.52829,1.52701,1.52803,2212500006.0
2007-02-26 09:45:00,1.52804,1.52821,1.52721,1.52771,2264200006.0
2007-02-26 09:50:00,1.52754,1.52758,1.52627,1.52644,2324300008.0
2007-02-26 09:55:00,1.52618,1.52679,1.52572,1.52671,3056200010.0
2007-02-26 10:00:00,1.52647,1.52684,1.52615,1.52648,2304100005.0
2007-02-26 10:05:00,1.52612,1.52651,1.52579,1.52613,2427900004.0
2007-02-26 10:10:00,1.52611,1.52615,1.52534,1.52535,2284300005.0
2007-02-26 10:15:00,1.52553,1.52599,1.52528,1.52579,1883900007.0
2007-02-26 10:20:00,1.52566,1.52606,1.52543,1.52583,2257100005.0
2007-02-26 10:25:00,1.52591,1.52671,1.52563,1.52639,2481600003.0
2007-02-26 10:30:00,1.52664,1.52697,1.52593,1.52612,2525100006.0
2007-02-26 10:35:00,1.52601,1.52606,1.52532,1.52556,2366100005.0
2007-02-26 10:40:00,1.52543,1.52567,1.52499,1.52519,2428600009.0
2007-02-26 10:45:00,1.52509,1.52521,1.52452,1.52494,2231400004.0
2007-02-26 10:50:00,1.525,1.52601,1.52477,1.52566,2236800006.0
2007-02-26 10:55:00,1.52562,1.52614,1.52553,1.52561,2561800004.0
2007-02-26 11:00:00,1.52578,1.526,1.52531,1.5254,2406700003.0
2007-02-26 11:05:00,1.52545,1.52612,1.52536,1.52565,2254400006.0
2007-02-26 11:10:00,1.52566,1.52585,1.52535,1.52572,2438600005.0
2007-02-26 11:15:00,1.52581,1.52604,1.5255,1.52572,2096900006.0
2007-02-26 11:20:00,1.52561,1.52588,1.52514,1.52548,2785200010.0
2007-02-26 11:25:00,1.52561,1.52603,1.52556,1.52587,2368100007.0
2007-02-26 11:30:00,1.52588,1.52598,1.52516,1.52526,2524700005.0
2007-02-26 11:35:00,1.52537,1.52549,1.52488,1.52493,2794200008.0
2007-02-26 11:40:00,1.52498,1.52567,1.52488,1.52538,3203500005.0
2007-02-26 11:45:00,1.52541,1.52557,1.52504,1.52523,2518200006.0
2007-02-26 11:50:00,1.52535,1.52698,1.52535,1.52668,1357300004.0
2007-02-26 11:55:00,1.52649,1.52679,1.52596,1.52618,2510100006.0
2007-02-26 12:00:00,1.52618,1.52646,1.52599,1.52608,2060800005.0
2007-02-26 12:05:00,1.52609,1.52636,1.52578,1.52593,2091900007.0
2007-02-26 12:10:00,1.52598,1.52612,1.52547,1.52564,1998800012.0
2007-02-26 12:15:00,1.52564,1.52669,1.52564,1.52651,1693500005.0
2007-02-26 12:20:00,1.52642,1.52713,1.52631,1.5268,2114300004.0
2007-02-26 12:25:00,1.52695,1.52706,1.52614,1.52646,2514600003.0
2007-02-26 12:30:00,1.52643,1.52727,1.52622,1.52695,2477600003.0
2007-02-26 12:35:00,1.52701,1.52717,1.52665,1.52684,2479600003.0
2007-02-26 12:40:00,1.52689,1.52714,1.52671,1.52711,2064600002.0
2007-02-26 12:45:00,1.52716,1.52754,1.52677,1.52731,2280200004.0
2007-02-26 12:50:00,1.52751,1.52813,1.52711,1.52712,1977700004.0
2007-02-26 12:55:00,1.52709,1.52714,1.52648,1.52664,2330400005.0
2007-02-26 13:00:00,1.52661,1.52661,1.52557,1.52641,1632700003.0
2007-02-26 13:05:00,1.52631,1.52649,1.52578,1.52585,1314400006.0
2007-02-26 13:10:00,1.52591,1.52635,1.52576,1.52594,1441500005.0
2007-02-26 13:15:00,1.52607,1.5265,1.5257,1.52604,1237400004.0
2007-02-26 13:20:00,1.526,1.52621,1.52571,1.52612,1142000003.0
2007-02-26 13:25:00,1.52612,1.52616,1.52568,1.52595,1890100007.0
2007-02-26 13:30:00,1.52589,1.52589,1.52423,1.52428,2003800001.0
2007-02-26 13:35:00,1.52406,1.52502,1.52388,1.52482,1999700006.0
2007-02-26 13:40:00,1.52475,1.52511,1.52435,1.52469,1204900002.0
2007-02-26 13:45:00,1.52465,1.52501,1.52442,1.52486,1865200003.0
2007-02-26 13:50:00,1.52492,1.52512,1.52419,1.52444,1916900004.0
2007-02-26 13:55:00,1.52435,1.52469,1.52408,1.52434,1674600004.0
2007-02-26 14:00:00,1.52435,1.52439,1.5229,1.523,1861800004.0
2007-02-26 14:05:00,1.52304,1.52375,1.52246,1.52342,1671500005.0
2007-02-26 14:10:00,1.52354,1.5237,1.52328,1.52344,997900004.0
2007-02-26 14:15:00,1.52353,1.52404,1.52321,1.52382,2066000004.0
2007-02-26 14:20:00,1.52383,1.52413,1.52332,1.52408,1980600005.0
2007-02-26 14:25:00,1.52448,1.52513,1.52431,1.52502,1805300004.0
2007-02-26 14:30:00,1.5249,1.52493,1.52433,1.52463,173100000.0
2007-02-26 14:35:00,1.52479,1.52525,1.52406,1.52506,158900000.0
2007-02-26 14:40:00,1.525,1.52527,1.52425,1.52425,230100002.0
2007-02-26 14:45:00,1.52415,1.52529,1.52391,1.52521,198600001.0
2007-02-26 14:50:00,1.52493,1.52607,1.52493,1.52565,178500001.0
2007-02-26 14:55:00,1.52603,1.52618,1.52548,1.52567,271000001.0
2007-02-26 15:00:00,1.52584,1.52629,1.52571,1.52623,193800000.0
2007-02-26 15:05:00,1.52615,1.52629,1.52563,1.52592,168600000.0
2007-02-26 15:10:00,1.52571,1.52609,1.52548,1.52548,193600000.0
2007-02-26 15:15:00,1.52551,1.52551,1.52468,1.52501,134800000.0
2007-02-26 15:20:00,1.52508,1.52566,1.52508,1.52566,146300000.0
2007-02-26 15:25:00,1.52567,1.52585,1.52525,1.52546,168100001.0
2007-02-26 15:30:00,1.52555,1.5256,1.52508,1.52514,217300001.0
2007-02-26 15:35:00,1.52525,1.52583,1.52508,1.52577,170800000.0
2007-02-26 15:40:00,1.52595,1.52627,1.52547,1.52587,152600000.0
2007-02-26 15:45:00,1.52573,1.52624,1.52552,1.5262,235800001.0
2007-02-26 15:50:00,1.52604,1.52652,1.52604,1.52627,168200000.0
2007-02-26 15:55:00,1.52635,1.52643,1.52598,1.52626,187600000.0
2007-02-26 16:00:00,1.52645,1.52666,1.52614,1.52642,186100000.0
2007-02-26 16:05:00,1.52646,1.52678,1.52628,1.52664,192800000.0
2007-02-26 16:10:00,1.52672,1.52721,1.52651,1.52721,179600001.0
2007-02-26 16:15:00,1.52685,1.52699,1.52632,1.52653,194500000.0
2007-02-26 16:20:00,1.52643,1.52672,1.52628,1.52643,201200000.0
2007-02-26 16:25:00,1.52668,1.52715,1.5261,1.52684,208000000.0
2007-02-26 16:30:00,1.52685,1.52727,1.52659,1.52706,261900001.0
2007-02-26 16:35:00,1.52719,1.52733,1.5269,1.52723,194100000.0
2007-02-26 16:40:00,1.52712,1.52774,1.52675,1.52739,204000001.0
2007-02-26 16:45:00,1.52726,1.52745,1.5265,1.52708,196900000.0
2007-02-26 16:50:00,1.52707,1.52744,1.52691,1.52712,236100002.0
2007-02-26 16:55:00,1.52735,1.52765,1.52711,1.52753,215200000.0
2007-02-26 17:00:00,1.52697,1.52762,1.52697,1.52751,256200000.0
2007-02-26 17:05:00,1.52766,1.52786,1.52665,1.52697,175000000.0
2007-02-26 17:10:00,1.52696,1.52736,1.52677,1.52691,191300000.0
2007-02-26 17:15:00,1.52724,1.5276,1.527,1.52751,148000000.0
2007-02-26 17:20:00,1.52742,1.52777,1.52666,1.52681,168200000.0
2007-02-26 17:25:00,1.52667,1.52698,1.52646,1.52694,172200000.0
2007-02-26 17:30:00,1.52696,1.52705,1.52658,1.52661,184900000.0
2007-02-26 17:35:00,1.5266,1.52683,1.52573,1.52628,202700000.0
2007-02-26 17:40:00,1.52607,1.5272,1.52607,1.52697,207100000.0
2007-02-26 17:45:00,1.52704,1.52735,1.52673,1.5273,225100000.0
2007-02-26 17:50:00,1.52754,1.52795,1.52697,1.52748,151500000.0
2007-02-26 17:55:00,1.52736,1.5277,1.52633,1.52652,196000000.0
2007-02-26 18:00:00,1.52681,1.52724,1.52669,1.52701,193600000.0
2007-02-26 18:05:00,1.52715,1.52722,1.52674,1.52705,176000000.0
2007-02-26 18:10:00,1.52706,1.52706,1.52614,1.52678,222600003.0
2007-02-26 18:15:00,1.52656,1.52672,1.52636,1.52636,221900002.0
2007-02-26 18:20:00,1.5264,1.52663,1.52612,1.52614,191400000.0
2007-02-26 18:25:00,1.52637,1.52668,1.52597,1.52651,199000000.0
2007-02-26 18:30:00,1.52638,1.52666,1.52567,1.52592,171400001.0
2007-02-26 18:35:00,1.52585,1.52628,1.52556,1.52585,201900000.0
2007-02-26 18:40:00,1.52583,1.52622,1.5255,1.52601,183500000.0
2007-02-26 18:45:00,1.52618,1.52622,1.52583,1.52606,187400000.0
2007-02-26 18:50:00,1.52627,1.52633,1.52549,1.52623,171700000.0
2007-02-26 18:55:00,1.52604,1.5263,1.52577,1.52617,202200001.0
2007-02-26 19:00:00,1.52616,1.52626,1.52578,1.52606,192400001.0
2007-02-26 19:05:00,1.5262,1.52683,1.52612,1.52675,175600000.0
2007-02-26 19:10:00,1.52696,1.52739,1.52665,1.52691,211600000.0
2007-02-26 19:15:00,1.52675,1.52688,1.52637,1.52688,200500001.0
2007-02-26 19:20:00,1.52684,1.52686,1.52607,1.52651,226500000.0
2007-02-26 19:25:00,1.52672,1.52733,1.52645,1.52692,180000000.0
2007-02-26 19:30:00,1.52694,1.52702,1.5264,1.52695,235000001.0
2007-02-26 19:35:00,1.52706,1.52738,1.52662,1.52711,171700000.0
2007-02-26 19:40:00,1.527,1.52712,1.52656,1.5271,218800001.0
2007-02-26 19:45:00,1.52704,1.52742,1.52671,1.52713,215200001.0
2007-02-26 19:50:00,1.52734,1.52734,1.52699,1.52719,170900000.0
2007-02-26 19:55:00,1.52715,1.52728,1.52673,1.52696,161200000.0
2007-02-26 20:00:00,1.52702,1.52756,1.52702,1.52738,239400001.0
2007-02-26 20:05:00,1.52736,1.52748,1.52671,1.52709,144700000.0
2007-02-26 20:10:00,1.52664,1.5273,1.52663,1.5273,188700001.0
2007-02-26 20:15:00,1.52737,1.52767,1.52712,1.52738,212100000.0
2007-02-26 20:20:00,1.52734,1.5278,1.52715,1.52762,180000000.0
2007-02-26 20:25:00,1.52791,1.52791,1.52697,1.52736,237400000.0
2007-02-26 20:30:00,1.52756,1.52777,1.52692,1.52722,219500001.0
2007-02-26 20:35:00,1.5272,1.52761,1.52708,1.52737,202200000.0
2007-02-26 20:40:00,1.52745,1.52768,1.52706,1.5274,186600000.0
2007-02-26 20:45:00,1.52721,1.5287,1.52721,1.52777,184300001.0
2007-02-26 20:50:00,1.52773,1.52792,1.52724,1.52753,196400000.0
2007-02-26 20:55:00,1.52769,1.52794,1.52751,1.52765,185500000.0
2007-02-26 21:00:00,1.52757,1.52813,1.52728,1.52807,151500000.0
2007-02-26 21:05:00,1.52776,1.52817,1.52776,1.52802,178200001.0
2007-02-26 21:10:00,1.52806,1.52822,1.52772,1.52795,195200000.0
2007-02-26 21:15:00,1.52786,1.52823,1.52754,1.5279,190300000.0
2007-02-26 21:20:00,1.52782,1.52828,1.52757,1.52803,202300000.0
2007-02-26 21:25:00,1.52802,1.52846,1.52771,1.52829,202400000.0
2007-02-26 21:30:00,1.52837,1.52839,1.5279,1.52821,208900000.0
2007-02-26 21:35:00,1.52828,1.52844,1.5279,1.52817,166600000.0
2007-02-26 21:40:00,1.52793,1.52833,1.52772,1.5281,199900000.0
2007-02-26 21:45:00,1.52815,1.52884,1.52806,1.52874,185700000.0
2007-02-26 21:50:00,1.52889,1.52924,1.52858,1.52887,229200001.0
2007-02-26 21:55:00,1.52893,1.52923,1.52865,1.52904,208400000.0
2007-02-26 22:00:00,1.52919,1.52929,1.52897,1.52904,181400001.0
2007-02-26 22:05:00,1.52917,1.52955,1.52878,1.52939,217600001.0
2007-02-26 22:10:00,1.52946,1.52973,1.52936,1.52938,215100002.0
2007-02-26 22:15:00,1.52946,1.52971,1.52925,1.52952,167500000.0
2007-02-26 22:20:00,1.52966,1.52992,1.52947,1.52979,202300002.0
2007-02-26 22:25:00,1.52984,1.53001,1.52942,1.52987,164000000.0
2007-02-26 22:30:00,1.52986,1.52997,1.52929,1.5296,222900001.0
2007-02-26 22:35:00,1.52971,1.52987,1.52915,1.52959,212900000.0
2007-02-26 22:40:00,1.52959,1.52977,1.52918,1.52953,175600000.0
2007-02-26 22:45:00,1.52953,1.52969,1.52925,1.52958,179100000.0
2007-02-26 22:50:00,1.52965,1.52972,1.52923,1.5293,219300000.0
2007-02-26 22:55:00,1.52946,1.52969,1.52922,1.52968,189900001.0
2007-02-26 23:00:00,1.52961,1.52993,1.52941,1.52978,201600001.0
2007-02-26 23:05:00,1.52955,1.52983,1.52924,1.52958,206800000.0
2007-02-26 23:10:00,1.52944,1.52999,1.52868,1.52999,213500000.0
2007-02-26 23:15:00,1.53003,1.53025,1.52938,1.52994,227000001.0
2007-02-26 23:20:00,1.53003,1.53008,1.5296,1.52975,167500001.0
2007-02-26 23:25:00,1.52973,1.53,1.5293,1.52952,229100001.0
2007-02-26 23:30:00,1.52936,1.52976,1.52906,1.52951,189100000.0
2007-02-26 23:35:00,1.52971,1.53006,1.52951,1.52988,169800000.0
2007-02-26 23:40:00,1.53005,1.53007,1.52938,1.52988,223100002.0
2007-02-26 23:45:00,1.52974,1.52997,1.52916,1.52954,202600001.0
2007-02-26 23:50:00,1.52951,1.53007,1.52927,1.52939,186700000.0
2007-02-26 23:55:00,1.52965,1.53038,1.5296,1.53003,190700000.0
2007-02-27 00:00:00,1.53015,1.53029,1.5297,1.52977,223400001.0
2007-02-27 00:05:00,1.52971,1.52978,1.52917,1.52928,192500000.0
2007-02-27 00:10:00,1.52939,1.52963,1.52918,1.52961,165600001.0
2007-02-27 00:15:00,1.52936,1.53042,1.52936,1.53027,170600000.0
2007-02-27 00:20:00,1.53036,1.53047,1.52977,1.53021,198500000.0
2007-02-27 00:25:00,1.53031,1.53055,1.53017,1.53034,228000002.0
2007-02-27 00:30:00,1.53013,1.53072,1.53013,1.53035,155300000.0
2007-02-27 00:35:00,1.53075,1.53075,1.53015,1.53045,162500000.0
2007-02-27 00:40:00,1.53054,1.53111,1.53041,1.53111,158300000.0
2007-02-27 00:45:00,1.53112,1.53121,1.5307,1.53099,252300000.0
2007-02-27 00:50:00,1.53103,1.53163,1.53007,1.53065,238300002.0
2007-02-27 00:55:00,1.53063,1.53063,1.52999,1.53018,200400000.0
2007-02-27 01:00:00,1.53016,1.53026,1.52966,1.52979,232000001.0
2007-02-27 01:05:00,1.5298,1.53075,1.52966,1.53071,224800001.0
2007-02-27 01:10:00,1.53064,1.53094,1.53032,1.53076,170500000.0
2007-02-27 01:15:00,1.53073,1.53077,1.53019,1.53037,267200000.0
2007-02-27 01:20:00,1.53037,1.53089,1.52983,1.53084,192900000.0
2007-02-27 01:25:00,1.53077,1.53088,1.53034,1.53074,206700001.0
2007-02-27 01:30:00,1.5308,1.53097,1.53029,1.5308,204400000.0
2007-02-27 01:35:00,1.53079,1.53091,1.5297,1.5301,153400000.0
2007-02-27 01:40:00,1.53077,1.531,1.53034,1.53079,173300000.0
2007-02-27 01:45:00,1.53077,1.53104,1.53033,1.53076,174000000.0
2007-02-27 01:50:00,1.53081,1.53088,1.53028,1.53036,170200000.0
2007-02-27 01:55:00,1.53041,1.53058,1.53004,1.53037,208800001.0
2007-02-27 02:00:00,1.5303,1.53073,1.52999,1.53055,316200001.0
2007-02-27 02:05:00,1.53044,1.5306,1.53009,1.53042,588800001.0
2007-02-27 02:10:00,1.53011,1.53047,1.53008,1.53041,457800001.0
2007-02-27 02:15:00,1.5303,1.53092,1.5301,1.53065,557500001.0
2007-02-27 02:20:00,1.53073,1.53099,1.53042,1.53099,179300000.0
2007-02-27 02:25:00,1.53082,1.53087,1.5302,1.53078,358400000.0
2007-02-27 02:30:00,1.53098,1.53106,1.53052,1.53084,380300000.0
2007-02-27 02:35:00,1.5308,1.53093,1.52999,1.52999,288000002.0
2007-02-27 02:40:00,1.53014,1.53068,1.52896,1.52896,199000002.0
2007-02-27 02:45:00,1.52861,1.52946,1.52813,1.52904,578500000.0
2007-02-27 02:50:00,1.52939,1.52964,1.52879,1.52914,285000000.0
2007-02-27 02:55:00,1.52934,1.52934,1.52857,1.52857,297900000.0
2007-02-27 03:00:00,1.52872,1.52927,1.52861,1.52892,357000001.0
2007-02-27 03:05:00,1.52903,1.52933,1.52853,1.52905,346200000.0
2007-02-27 03:10:00,1.52848,1.52907,1.52848,1.52882,196700001.0
2007-02-27 03:15:00,1.52844,1.52886,1.52803,1.52869,189500000.0
2007-02-27 03:20:00,1.52812,1.52871,1.52812,1.52858,297200001.0
2007-02-27 03:25:00,1.52887,1.52887,1.52738,1.52759,372300003.0
2007-02-27 03:30:00,1.52763,1.52783,1.5273,1.52747,196100000.0
2007-02-27 03:35:00,1.5276,1.52821,1.52736,1.52755,286000000.0
2007-02-27 03:40:00,1.5276,1.5284,1.5276,1.52807,318400001.0
2007-02-27 03:45:00,1.52796,1.52847,1.52766,1.52805,203900000.0
2007-02-27 03:50:00,1.52834,1.52839,1.52765,1.52775,339000000.0
2007-02-27 03:55:00,1.52814,1.52852,1.52765,1.52831,640400001.0
2007-02-27 04:00:00,1.52842,1.52851,1.52773,1.52779,516900003.0
2007-02-27 04:05:00,1.52769,1.52843,1.52769,1.52838,510400000.0
2007-02-27 04:10:00,1.52829,1.52893,1.52808,1.52874,440700000.0
2007-02-27 04:15:00,1.52867,1.52894,1.52848,1.52892,433800001.0
2007-02-27 04:20:00,1.52888,1.52909,1.52836,1.52843,523800005.0
2007-02-27 04:25:00,1.52848,1.52925,1.52845,1.52902,567600001.0
2007-02-27 04:30:00,1.52869,1.52921,1.52841,1.52848,271000002.0
2007-02-27 04:35:00,1.52836,1.52871,1.52795,1.52805,526600001.0
2007-02-27 04:40:00,1.52799,1.52841,1.52793,1.52841,263800000.0
2007-02-27 04:45:00,1.52847,1.52897,1.52825,1.52856,298900000.0
2007-02-27 04:50:00,1.52893,1.52903,1.52814,1.52814,247600002.0
2007-02-27 04:55:00,1.52843,1.52846,1.52788,1.52813,258000001.0
2007-02-27 05:00:00,1.52848,1.52872,1.52834,1.52855,465400000.0
2007-02-27 05:05:00,1.52852,1.52873,1.5283,1.5283,1145500002.0
2007-02-27 05:10:00,1.52839,1.52858,1.52817,1.52841,874000001.0
2007-02-27 05:15:00,1.52856,1.52904,1.52845,1.52849,885000002.0
2007-02-27 05:20:00,1.52851,1.52892,1.52815,1.52834,1180300006.0
2007-02-27 05:25:00,1.52848,1.5287,1.52821,1.52837,1084600003.0
2007-02-27 05:30:00,1.52841,1.52886,1.5283,1.52835,842100002.0
2007-02-27 05:35:00,1.52856,1.52862,1.52827,1.5285,757400003.0
2007-02-27 05:40:00,1.52835,1.52862,1.52824,1.52836,709000001.0
2007-02-27 05:45:00,1.52841,1.52866,1.52823,1.52827,1027000002.0
2007-02-27 05:50:00,1.52827,1.52883,1.52827,1.52873,873300001.0
2007-02-27 05:55:00,1.52866,1.52881,1.52841,1.52855,772200002.0
2007-02-27 06:00:00,1.52861,1.52869,1.52838,1.52846,851400001.0
2007-02-27 06:05:00,1.5283,1.5288,1.528,1.52854,1429300003.0
2007-02-27 06:10:00,1.52847,1.52863,1.52823,1.52838,1738300001.0
2007-02-27 06:15:00,1.52832,1.52844,1.5279,1.52812,983300002.0
2007-02-27 06:20:00,1.52806,1.52821,1.52774,1.52791,1464200004.0
2007-02-27 06:25:00,1.52798,1.52831,1.52798,1.52807,1245200000.0
2007-02-27 06:30:00,1.5281,1.52837,1.52809,1.5282,1097600003.0
2007-02-27 06:35:00,1.52811,1.52863,1.52811,1.52827,604600001.0
2007-02-27 06:40:00,1.52822,1.52825,1.52787,1.52802,985800002.0
2007-02-27 06:45:00,1.52809,1.52817,1.52785,1.52799,1058300000.0
2007-02-27 06:50:00,1.52804,1.52836,1.52782,1.52794,1052500004.0
2007-02-27 06:55:00,1.52802,1.52812,1.52785,1.52785,966400000.0
2007-02-27 07:00:00,1.52803,1.52854,1.52789,1.52832,1221600000.0
2007-02-27 07:05:00,1.52841,1.52852,1.528,1.52835,944300002.0
2007-02-27 07:10:00,1.52833,1.52841,1.5279,1.52821,1839900002.0
2007-02-27 07:15:00,1.5283,1.5286,1.52793,1.52823,1377200004.0
2007-02-27 07:20:00,1.52803,1.52822,1.52767,1.52809,1867700007.0
2007-02-27 07:25:00,1.52806,1.52832,1.52794,1.52801,1305500001.0
2007-02-27 07:30:00,1.5281,1.52825,1.52797,1.52804,1914100004.0
2007-02-27 07:35:00,1.52807,1.5285,1.52807,1.52828,1399100007.0
2007-02-27 07:40:00,1.52825,1.52888,1.52812,1.52877,1870500003.0
2007-02-27 07:45:00,1.52884,1.52915,1.52843,1.52874,2923100008.0
2007-02-27 07:50:00,1.52875,1.52902,1.5285,1.52868,2450400005.0
2007-02-27 07:55:00,1.52867,1.52902,1.5285,1.52881,2868800008.0
2007-02-27 08:00:00,1.52894,1.53005,1.52888,1.52995,1903200004.0
2007-02-27 08:05:00,1.52984,1.5301,1.52958,1.52984,2400500003.0
2007-02-27 08:10:00,1.52986,1.53015,1.52952,1.52952,1561400003.0
2007-02-27 08:15:00,1.52936,1.52954,1.52902,1.52922,1290100000.0
2007-02-27 08:20:00,1.52901,1.52925,1.52888,1.5291,1830300004.0
2007-02-27 08:25:00,1.52916,1.52922,1.52875,1.52885,2202800008.0
2007-02-27 08:30:00,1.52895,1.5296,1.52889,1.52937,1833800001.0
2007-02-27 08:35:00,1.52939,1.52972,1.52907,1.52918,2104300002.0
2007-02-27 08:40:00,1.52912,1.52947,1.52896,1.52919,2169100005.0
2007-02-27 08:45:00,1.52934,1.52963,1.52918,1.52937,2866400009.0
2007-02-27 08:50:00,1.52959,1.52977,1.52891,1.52891,2756600003.0
2007-02-27 08:55:00,1.52872,1.52936,1.52865,1.52926,2494700009.0
2007-02-27 09:00:00,1.52924,1.52948,1.52872,1.52892,2740400003.0
2007-02-27 09:05:00,1.52886,1.52899,1.5281,1.52882,2031400009.0
2007-02-27 09:10:00,1.52867,1.5288,1.52839,1.52867,2200900004.0
2007-02-27 09:15:00,1.52881,1.5292,1.5284,1.52893,2156000004.0
2007-02-27 09:20:00,1.5288,1.52939,1.52868,1.52917,1657000007.0
2007-02-27 09:25:00,1.52925,1.52931,1.52864,1.52873,2268200004.0
2007-02-27 09:30:00,1.52864,1.52891,1.528,1.52876,2136800004.0
2007-02-27 09:35:00,1.52867,1.52911,1.52861,1.52909,1920700004.0
2007-02-27 09:40:00,1.52905,1.52936,1.52854,1.52913,2101100003.0
2007-02-27 09:45:00,1.52932,1.52953,1.529,1.52923,2073300004.0
2007-02-27 09:50:00,1.52914,1.52956,1.52891,1.52928,2188100001.0
2007-02-27 09:55:00,1.52943,1.52978,1.52909,1.52954,2962900004.0
2007-02-27 10:00:00,1.52953,1.53021,1.52943,1.53016,2374900005.0
2007-02-27 10:05:00,1.52988,1.53092,1.5297,1.53092,2460600004.0
2007-02-27 10:10:00,1.53089,1.53117,1.53024,1.53113,2246300001.0
2007-02-27 10:15:00,1.53131,1.53357,1.53115,1.53268,1869400007.0
2007-02-27 10:20:00,1.53271,1.53423,1.53267,1.53289,2153400007.0
2007-02-27 10:25:00,1.5328,1.53301,1.53164,1.53207,2555300008.0
2007-02-27 10:30:00,1.5322,1.53345,1.53189,1.53311,2479600003.0
2007-02-27 10:35:00,1.53309,1.5332,1.53185,1.53185,2419100010.0
2007-02-27 10:40:00,1.53172,1.53229,1.5314,1.53216,2328500001.0
2007-02-27 10:45:00,1.53211,1.53259,1.53207,1.53245,2088200003.0
2007-02-27 10:50:00,1.53246,1.53291,1.53172,1.53255,2222100005.0
2007-02-27 10:55:00,1.53249,1.53306,1.53224,1.53228,2552400005.0
2007-02-27 11:00:00,1.53249,1.5328,1.53179,1.53271,2480900007.0
2007-02-27 11:05:00,1.5326,1.53346,1.53248,1.53318,2153500004.0
2007-02-27 11:10:00,1.53325,1.53338,1.5323,1.53257,2478500007.0
2007-02-27 11:15:00,1.53262,1.53262,1.53174,1.5322,2148500002.0
2007-02-27 11:20:00,1.53218,1.53289,1.53161,1.53289,2649000003.0
2007-02-27 11:25:00,1.53282,1.53304,1.53238,1.5326,2472800008.0
2007-02-27 11:30:00,1.53273,1.53287,1.53211,1.53215,2593000009.0
2007-02-27 11:35:00,1.53225,1.53301,1.53217,1.5327,2789900008.0
2007-02-27 11:40:00,1.53296,1.53329,1.53275,1.53294,3310800003.0
2007-02-27 11:45:00,1.53304,1.53319,1.53267,1.53294,2484800008.0
2007-02-27 11:50:00,1.53301,1.53354,1.53277,1.53321,1310500001.0
2007-02-27 11:55:00,1.53344,1.53344,1.53257,1.53269,2300000004.0
2007-02-27 12:00:00,1.53278,1.53282,1.53235,1.53263,2167200010.0
2007-02-27 12:05:00,1.53285,1.53301,1.53228,1.53288,1961400004.0
2007-02-27 12:10:00,1.53287,1.53308,1.53258,1.53288,2068000008.0
2007-02-27 12:15:00,1.53282,1.53338,1.53268,1.53328,1630500004.0
2007-02-27 12:20:00,1.53341,1.53368,1.53326,1.53331,2169600005.0
2007-02-27 12:25:00,1.53349,1.53368,1.53295,1.53307,2540600007.0
2007-02-27 12:30:00,1.53321,1.53372,1.53315,1.53337,2664600007.0
2007-02-27 12:35:00,1.53354,1.53362,1.53304,1.53317,2822600009.0
2007-02-27 12:40:00,1.53317,1.53376,1.53311,1.53344,2031600005.0
2007-02-27 12:45:00,1.53345,1.53367,1.53301,1.53324,2228000002.0
2007-02-27 12:50:00,1.53333,1.53333,1.53241,1.53252,1978400003.0
2007-02-27 12:55:00,1.5327,1.53301,1.53248,1.53285,2579500006.0
2007-02-27 13:00:00,1.53327,1.53397,1.53292,1.53292,1524500000.0
2007-02-27 13:05:00,1.53289,1.53313,1.53214,1.53239,1395900006.0
2007-02-27 13:10:00,1.53244,1.53281,1.5321,1.53274,1494800000.0
2007-02-27 13:15:00,1.53271,1.5329,1.53232,1.53269,1396400002.0
2007-02-27 13:20:00,1.53262,1.53278,1.53205,1.53275,1194000003.0
2007-02-27 13:25:00,1.53276,1.53286,1.5319,1.53232,1759200003.0
2007-02-27 13:30:00,1.53227,1.53261,1.53185,1.53239,2019300005.0
2007-02-27 13:35:00,1.53265,1.53286,1.53233,1.53233,1872100001.0
2007-02-27 13:40:00,1.53218,1.53263,1.53218,1.53258,1256600008.0
2007-02-27 13:45:00,1.53258,1.53278,1.53221,1.53254,1884300003.0
2007-02-27 13:50:00,1.53249,1.5328,1.53213,1.53264,1935900002.0
2007-02-27 13:55:00,1.53274,1.53395,1.5325,1.53375,1590900002.0
2007-02-27 14:00:00,1.53364,1.53385,1.53342,1.53364,1780400002.0
2007-02-27 14:05:00,1.53369,1.5337,1.53236,1.53236,1550900000.0
2007-02-27 14:10:00,1.5325,1.53292,1.5323,1.53274,1146800002.0
2007-02-27 14:15:00,1.53266,1.53403,1.53239,1.5338,1963300003.0
2007-02-27 14:20:00,1.53379,1.5346,1.53355,1.53447,1828100007.0
2007-02-27 14:25:00,1.53459,1.53502,1.53415,1.53472,1678500008.0
2007-02-27 14:30:00,1.53482,1.53538,1.53404,1.5352,195800000.0
2007-02-27 14:35:00,1.53552,1.53552,1.53448,1.535,249300002.0
2007-02-27 14:40:00,1.53504,1.53547,1.53467,1.53499,210800001.0
2007-02-27 14:45:00,1.53485,1.53546,1.53469,1.53535,208600000.0
2007-02-27 14:50:00,1.53515,1.53591,1.53506,1.5354,174000000.0
2007-02-27 14:55:00,1.53566,1.53589,1.53507,1.53549,190300000.0
2007-02-27 15:00:00,1.53549,1.53602,1.53547,1.53584,228600001.0
2007-02-27 15:05:00,1.53575,1.53601,1.53504,1.53577,231300000.0
2007-02-27 15:10:00,1.53562,1.53606,1.53548,1.53548,164300000.0
2007-02-27 15:15:00,1.5354,1.5354,1.53482,1.53506,206600000.0
2007-02-27 15:20:00,1.53499,1.53518,1.53458,1.53479,133800000.0
2007-02-27 15:25:00,1.5347,1.53516,1.53453,1.53456,186200002.0
2007-02-27 15:30:00,1.53512,1.53646,1.53503,1.53572,197000002.0
2007-02-27 15:35:00,1.53585,1.53636,1.53555,1.53579,212100002.0
2007-02-27 15:40:00,1.53578,1.53595,1.53511,1.53593,172200000.0
2007-02-27 15:45:00,1.53597,1.53632,1.53403,1.53442,181600000.0
2007-02-27 15:50:00,1.53434,1.5349,1.53428,1.53453,199200001.0
2007-02-27 15:55:00,1.53487,1.5362,1.53484,1.53559,216800001.0
2007-02-27 16:00:00,1.5353,1.5361,1.5353,1.5359,169300001.0
2007-02-27 16:05:00,1.53592,1.53603,1.53551,1.53574,199000001.0
2007-02-27 16:10:00,1.53581,1.53596,1.53547,1.53588,184800000.0
2007-02-27 16:15:00,1.53567,1.53635,1.53567,1.53572,150200001.0
2007-02-27 16:20:00,1.53565,1.53613,1.53537,1.53592,186600000.0
2007-02-27 16:25:00,1.53618,1.53623,1.53557,1.53581,230800000.0
2007-02-27 16:30:00,1.53568,1.53629,1.53562,1.5359,206200001.0
2007-02-27 16:35:00,1.53607,1.53611,1.5353,1.53554,204400001.0
2007-02-27 16:40:00,1.53548,1.53691,1.53524,1.53691,232800001.0
2007-02-27 16:45:00,1.5368,1.53755,1.53626,1.53755,218600000.0
2007-02-27 16:50:00,1.53764,1.53764,1.53665,1.53703,189200000.0
2007-02-27 16:55:00,1.53712,1.53807,1.53702,1.53791,173300001.0
2007-02-27 17:00:00,1.53706,1.53808,1.53606,1.53706,188900000.0
2007-02-27 17:05:00,1.53689,1.53714,1.53599,1.53616,210700001.0
2007-02-27 17:10:00,1.53581,1.53615,1.53556,1.53556,187200000.0
2007-02-27 17:15:00,1.53576,1.53665,1.53573,1.53645,203000000.0
2007-02-27 17:20:00,1.53621,1.53642,1.53564,1.53625,193300000.0
2007-02-27 17:25:00,1.53646,1.53707,1.53635,1.53707,186600000.0
2007-02-27 17:30:00,1.53705,1.53749,1.5364,1.53749,215100001.0
2007-02-27 17:35:00,1.53769,1.53888,1.53751,1.53888,217900002.0
2007-02-27 17:40:00,1.53868,1.54121,1.53868,1.54098,174500000.0
2007-02-27 17:45:00,1.54094,1.54117,1.54045,1.54085,179300000.0
2007-02-27 17:50:00,1.54096,1.54096,1.54021,1.54067,178800000.0
2007-02-27 17:55:00,1.54075,1.54335,1.54035,1.54315,219000000.0
2007-02-27 18:00:00,1.54311,1.54322,1.54247,1.54291,201200000.0
2007-02-27 18:05:00,1.54335,1.54361,1.54275,1.54334,211400001.0
2007-02-27 18:10:00,1.5435,1.5436,1.54163,1.54206,234100003.0
2007-02-27 18:15:00,1.54198,1.54231,1.54172,1.54182,200900000.0
2007-02-27 18:20:00,1.54179,1.54179,1.54106,1.54118,215800000.0
2007-02-27 18:25:00,1.54141,1.54143,1.54081,1.54129,190400001.0
2007-02-27 18:30:00,1.5414,1.54211,1.54119,1.5418,156900000.0
2007-02-27 18:35:00,1.54173,1.54216,1.54152,1.54187,179300000.0
2007-02-27 18:40:00,1.54186,1.54202,1.54127,1.54133,156600000.0
2007-02-27 18:45:00,1.54142,1.54154,1.54098,1.54124,150200000.0
2007-02-27 18:50:00,1.54102,1.54131,1.54049,1.5413,182200000.0
2007-02-27 18:55:00,1.54114,1.54159,1.54092,1.54122,159700000.0
2007-02-27 19:00:00,1.54141,1.54184,1.54097,1.5412,195200000.0
2007-02-27 19:05:00,1.54129,1.54139,1.53993,1.53998,218200002.0
2007-02-27 19:10:00,1.54008,1.54159,1.54002,1.54159,212400001.0
2007-02-27 19:15:00,1.54144,1.54174,1.54075,1.54164,211200001.0
2007-02-27 19:20:00,1.54163,1.54163,1.54062,1.54127,211400002.0
2007-02-27 19:25:00,1.54139,1.54141,1.54078,1.54138,157600000.0
2007-02-27 19:30:00,1.54161,1.54302,1.54134,1.54214,182800000.0
2007-02-27 19:35:00,1.54208,1.54272,1.54181,1.54256,179600001.0
2007-02-27 19:40:00,1.54249,1.54253,1.54086,1.54119,183400000.0
2007-02-27 19:45:00,1.54117,1.54191,1.54071,1.54167,188400000.0
2007-02-27 19:50:00,1.54189,1.54189,1.54144,1.54186,205800000.0
2007-02-27 19:55:00,1.54181,1.54191,1.54066,1.54066,239200000.0
2007-02-27 20:00:00,1.54083,1.54118,1.54058,1.54079,205000000.0
2007-02-27 20:05:00,1.54086,1.54142,1.54083,1.54083,180000000.0
2007-02-27 20:10:00,1.54058,1.54133,1.54053,1.54122,185400000.0
2007-02-27 20:15:00,1.54111,1.54111,1.54036,1.54082,229800000.0
2007-02-27 20:20:00,1.54088,1.54097,1.54017,1.54035,177700000.0
2007-02-27 20:25:00,1.54068,1.54081,1.53992,1.54051,208000000.0
2007-02-27 20:30:00,1.54063,1.54063,1.53983,1.54033,240100002.0
2007-02-27 20:35:00,1.54032,1.54071,1.54015,1.54036,208700001.0
2007-02-27 20:40:00,1.54027,1.54054,1.54003,1.54043,262900002.0
2007-02-27 20:45:00,1.54006,1.54075,1.54006,1.54063,189500001.0
2007-02-27 20:50:00,1.5405,1.54058,1.53998,1.54023,207200000.0
2007-02-27 20:55:00,1.54023,1.54045,1.53976,1.53993,198700001.0
2007-02-27 21:00:00,1.53971,1.54065,1.53953,1.54065,159300000.0
2007-02-27 21:05:00,1.54062,1.54194,1.54062,1.54175,215600002.0
2007-02-27 21:10:00,1.54183,1.5424,1.54158,1.54219,230300000.0
2007-02-27 21:15:00,1.54206,1.54225,1.54118,1.54178,174100000.0
2007-02-27 21:20:00,1.54178,1.54235,1.54157,1.54202,204200000.0
2007-02-27 21:25:00,1.54214,1.54249,1.54192,1.54249,148600000.0
2007-02-27 21:30:00,1.54259,1.54406,1.54249,1.54366,150600000.0
2007-02-27 21:35:00,1.54389,1.54425,1.54368,1.5439,164000000.0
2007-02-27 21:40:00,1.54372,1.5445,1.54372,1.54423,154800000.0
2007-02-27 21:45:00,1.5441,1.54419,1.54378,1.54408,196000000.0
2007-02-27 21:50:00,1.5441,1.54449,1.54372,1.54449,199100000.0
2007-02-27 21:55:00,1.54438,1.54448,1.54377,1.54409,202300001.0
2007-02-27 22:00:00,1.54437,1.54571,1.54437,1.54571,162700000.0
2007-02-27 22:05:00,1.54565,1.54586,1.54446,1.54553,178000000.0
2007-02-27 22:10:00,1.54553,1.54553,1.54409,1.54443,187800002.0
2007-02-27 22:15:00,1.54419,1.54492,1.54417,1.54471,185000000.0
2007-02-27 22:20:00,1.54478,1.54483,1.54364,1.54386,182300001.0
2007-02-27 22:25:00,1.54384,1.54455,1.54372,1.54414,186200000.0
2007-02-27 22:30:00,1.54431,1.54455,1.54347,1.54425,205700000.0
2007-02-27 22:35:00,1.54434,1.54481,1.54382,1.54481,175300000.0
2007-02-27 22:40:00,1.54493,1.54501,1.54368,1.54379,203900002.0
2007-02-27 22:45:00,1.54372,1.54379,1.54325,1.54351,187900000.0
2007-02-27 22:50:00,1.54357,1.54418,1.54335,1.54379,148800000.0
2007-02-27 22:55:00,1.54415,1.54421,1.54286,1.5433,195400000.0
2007-02-27 23:00:00,1.54355,1.54364,1.54306,1.54363,204600001.0
2007-02-27 23:05:00,1.54342,1.54396,1.54316,1.54371,177000000.0
2007-02-27 23:10:00,1.54363,1.5446,1.54351,1.54448,241700002.0
2007-02-27 23:15:00,1.54449,1.54463,1.54397,1.54439,229800000.0
2007-02-27 23:20:00,1.54452,1.54473,1.54397,1.54444,192500000.0
2007-02-27 23:25:00,1.54461,1.545,1.54442,1.54482,207800001.0
2007-02-27 23:30:00,1.54481,1.5452,1.54466,1.54495,209300001.0
2007-02-27 23:35:00,1.54516,1.54529,1.54499,1.5452,184000001.0
2007-02-27 23:40:00,1.54549,1.54549,1.54455,1.54512,162100000.0
2007-02-27 23:45:00,1.545,1.54564,1.54489,1.54516,221700000.0
2007-02-27 23:50:00,1.54512,1.54539,1.54441,1.54441,169600000.0
2007-02-27 23:55:00,1.54487,1.54526,1.54466,1.5449,192900002.0
2007-02-28 00:00:00,1.545,1.54506,1.54442,1.54506,209000000.0
2007-02-28 00:05:00,1.54517,1.54517,1.54469,1.54488,179100001.0
2007-02-28 00:10:00,1.545,1.54546,1.54479,1.54529,168900000.0
2007-02-28 00:15:00,1.54504,1.54518,1.5438,1.5439,165500000.0
2007-02-28 00:20:00,1.54499,1.54513,1.5437,1.54453,196400000.0
2007-02-28 00:25:00,1.54435,1.54456,1.54395,1.54409,227600001.0
2007-02-28 00:30:00,1.54409,1.54466,1.54409,1.54444,175700000.0
2007-02-28 00:35:00,1.54474,1.54511,1.5446,1.54474,158200000.0
2007-02-28 00:40:00,1.54484,1.54497,1.54446,1.54478,213000001.0
2007-02-28 00:45:00,1.5449,1.54506,1.54463,1.54489,192600000.0
2007-02-28 00:50:00,1.5449,1.54514,1.54385,1.54406,179800001.0
2007-02-28 00:55:00,1.54414,1.54479,1.54394,1.54472,222900000.0
2007-02-28 01:00:00,1.54461,1.54466,1.54403,1.54411,201000000.0
2007-02-28 01:05:00,1.54408,1.54418,1.54357,1.54409,187300001.0
2007-02-28 01:10:00,1.54406,1.54444,1.54374,1.54433,164000000.0
2007-02-28 01:15:00,1.54441,1.54451,1.54382,1.54393,226400001.0
2007-02-28 01:20:00,1.54397,1.54422,1.54347,1.54411,228500002.0
2007-02-28 01:25:00,1.54403,1.54416,1.5436,1.54391,163000000.0
2007-02-28 01:30:00,1.544,1.544,1.54332,1.54354,186700000.0
2007-02-28 01:35:00,1.54353,1.54408,1.54328,1.54398,199300002.0
2007-02-28 01:40:00,1.54401,1.54482,1.54397,1.54448,184300000.0
2007-02-28 01:45:00,1.54442,1.54451,1.54354,1.54404,206000001.0
2007-02-28 01:50:00,1.54406,1.54458,1.54369,1.54441,211100001.0
2007-02-28 01:55:00,1.54431,1.54464,1.54351,1.54399,205700000.0
2007-02-28 02:00:00,1.54375,1.54429,1.54335,1.54412,336300000.0
2007-02-28 02:05:00,1.54405,1.54408,1.54336,1.54371,558600001.0
2007-02-28 02:10:00,1.54337,1.54378,1.54331,1.54374,436400004.0
2007-02-28 02:15:00,1.54375,1.5449,1.54359,1.54448,661800003.0
2007-02-28 02:20:00,1.54457,1.54475,1.54404,1.5442,212400000.0
2007-02-28 02:25:00,1.54395,1.5442,1.54339,1.5442,389000001.0
2007-02-28 02:30:00,1.54441,1.54442,1.54391,1.54421,392900000.0
2007-02-28 02:35:00,1.54414,1.54446,1.54361,1.54446,269400000.0
2007-02-28 02:40:00,1.54452,1.54511,1.5445,1.54511,181600000.0
2007-02-28 02:45:00,1.54457,1.54533,1.54441,1.54497,609500002.0
2007-02-28 02:50:00,1.5453,1.54551,1.54427,1.54441,246000000.0
2007-02-28 02:55:00,1.54463,1.5447,1.54342,1.54356,267600001.0
2007-02-28 03:00:00,1.54369,1.54389,1.54335,1.54339,315900000.0
2007-02-28 03:05:00,1.5433,1.5442,1.54328,1.54375,318200000.0
2007-02-28 03:10:00,1.5432,1.54364,1.54279,1.54319,214300000.0
2007-02-28 03:15:00,1.54297,1.54365,1.54277,1.54311,184500000.0
2007-02-28 03:20:00,1.54245,1.54307,1.54243,1.54262,268700000.0
2007-02-28 03:25:00,1.54293,1.54293,1.54193,1.54248,362300000.0
2007-02-28 03:30:00,1.54255,1.54265,1.54206,1.54218,241200001.0
2007-02-28 03:35:00,1.54229,1.54268,1.54202,1.54212,252100000.0
2007-02-28 03:40:00,1.54212,1.54267,1.54206,1.5425,345900001.0
2007-02-28 03:45:00,1.54261,1.54295,1.54224,1.54224,224300001.0
2007-02-28 03:50:00,1.54242,1.54281,1.54216,1.5424,308000001.0
2007-02-28 03:55:00,1.54269,1.54313,1.54182,1.54239,547300000.0
2007-02-28 04:00:00,1.54244,1.54258,1.5416,1.54206,554900001.0
2007-02-28 04:05:00,1.54184,1.5427,1.54165,1.54254,596400002.0
2007-02-28 04:10:00,1.54227,1.54253,1.54192,1.54221,421300002.0
2007-02-28 04:15:00,1.54223,1.54264,1.54213,1.54234,414400001.0
2007-02-28 04:20:00,1.54231,1.54263,1.54203,1.54232,447100002.0
2007-02-28 04:25:00,1.5423,1.54298,1.54227,1.54272,521400002.0
2007-02-28 04:30:00,1.54241,1.54291,1.54233,1.5425,267400000.0
2007-02-28 04:35:00,1.5423,1.54266,1.54182,1.54242,446400000.0
2007-02-28 04:40:00,1.54243,1.54273,1.54224,1.54255,251500001.0
2007-02-28 04:45:00,1.54238,1.54238,1.5415,1.54191,271000000.0
2007-02-28 04:50:00,1.54218,1.54234,1.54156,1.54187,218900002.0
2007-02-28 04:55:00,1.54211,1.54233,1.54165,1.54171,268600002.0
2007-02-28 05:00:00,1.54211,1.54236,1.5417,1.54172,541000002.0
2007-02-28 05:05:00,1.5416,1.54188,1.54131,1.54156,1152400002.0
2007-02-28 05:10:00,1.54166,1.54233,1.54153,1.54208,805500000.0
2007-02-28 05:15:00,1.54218,1.54228,1.54163,1.54163,988500003.0
2007-02-28 05:20:00,1.54183,1.54203,1.54121,1.54149,1083900001.0
2007-02-28 05:25:00,1.54175,1.54209,1.54164,1.54174,1040800002.0
2007-02-28 05:30:00,1.5417,1.5421,1.54146,1.54163,791800003.0
2007-02-28 05:35:00,1.5424,1.5424,1.54167,1.54194,923700003.0
2007-02-28 05:40:00,1.54174,1.5424,1.54133,1.54149,497600001.0
2007-02-28 05:45:00,1.54156,1.54179,1.54131,1.5414,1011600003.0
2007-02-28 05:50:00,1.54143,1.54209,1.54143,1.542,913300001.0
2007-02-28 05:55:00,1.54196,1.54208,1.54173,1.54196,759500000.0
2007-02-28 06:00:00,1.54196,1.54218,1.54168,1.54193,813000001.0
2007-02-28 06:05:00,1.54194,1.54225,1.54185,1.542,1807300004.0
2007-02-28 06:10:00,1.54199,1.54254,1.54166,1.54211,1782300000.0
2007-02-28 06:15:00,1.54211,1.5428,1.54179,1.5427,1058400003.0
2007-02-28 06:20:00,1.54188,1.5428,1.54164,1.54174,1404100003.0
2007-02-28 06:25:00,1.54175,1.5423,1.54175,1.54187,1313600002.0
2007-02-28 06:30:00,1.54181,1.54256,1.54177,1.5424,1122900000.0
2007-02-28 06:35:00,1.54229,1.54276,1.54229,1.54254,600100000.0
2007-02-28 06:40:00,1.54239,1.54252,1.54214,1.54223,1120200004.0
2007-02-28 06:45:00,1.5423,1.54261,1.5422,1.54238,972700002.0
2007-02-28 06:50:00,1.54246,1.54262,1.54214,1.54244,966500001.0
2007-02-28 06:55:00,1.54251,1.54296,1.54244,1.54274,999600002.0
2007-02-28 07:00:00,1.54297,1.54303,1.54265,1.5428,1358700006.0
2007-02-28 07:05:00,1.54285,1.54285,1.54246,1.54262,991300002.0
2007-02-28 07:10:00,1.54268,1.54314,1.54247,1.54274,1861600005.0
2007-02-28 07:15:00,1.54292,1.54319,1.5416,1.54311,1606700005.0
2007-02-28 07:20:00,1.54308,1.54308,1.54251,1.54267,1924600006.0
2007-02-28 07:25:00,1.54277,1.54357,1.54272,1.54304,1221800002.0
2007-02-28 07:30:00,1.54317,1.54332,1.54245,1.54267,1952000005.0
2007-02-28 07:35:00,1.54253,1.54304,1.54252,1.54304,1359000003.0
2007-02-28 07:40:00,1.54303,1.54327,1.54273,1.5428,1952300005.0
2007-02-28 07:45:00,1.54285,1.54313,1.54234,1.54273,2953000006.0
2007-02-28 07:50:00,1.54275,1.54339,1.54262,1.54316,2568200005.0
2007-02-28 07:55:00,1.54305,1.5434,1.54243,1.54246,2740100005.0
2007-02-28 08:00:00,1.54244,1.54283,1.54206,1.54261,2048400007.0
2007-02-28 08:05:00,1.54267,1.54294,1.54209,1.5427,2321500004.0
2007-02-28 08:10:00,1.54267,1.54272,1.54195,1.54202,1560700004.0
2007-02-28 08:15:00,1.54192,1.54227,1.54158,1.54219,1352200002.0
2007-02-28 08:20:00,1.54232,1.54242,1.54177,1.54184,1916800005.0
2007-02-28 08:25:00,1.542,1.54258,1.54191,1.54229,2267900007.0
2007-02-28 08:30:00,1.5423,1.54337,1.54228,1.54275,1862400005.0
2007-02-28 08:35:00,1.54278,1.54304,1.5423,1.5427,2084500002.0
2007-02-28 08:40:00,1.54282,1.54318,1.54234,1.54244,2046600006.0
2007-02-28 08:45:00,1.54259,1.54292,1.54239,1.54257,2737700003.0
2007-02-28 08:50:00,1.5428,1.54308,1.54249,1.54286,2910900006.0
2007-02-28 08:55:00,1.54298,1.54348,1.54272,1.54317,2455600006.0
2007-02-28 09:00:00,1.54314,1.54326,1.54196,1.54208,2670400006.0
2007-02-28 09:05:00,1.54198,1.54222,1.54136,1.542,2005200005.0
2007-02-28 09:10:00,1.54181,1.54203,1.54053,1.54173,2247500005.0
2007-02-28 09:15:00,1.54168,1.54198,1.54131,1.54176,2166000005.0
2007-02-28 09:20:00,1.54184,1.54247,1.54124,1.54171,1718800006.0
2007-02-28 09:25:00,1.54182,1.5422,1.54104,1.54169,2329300005.0
2007-02-28 09:30:00,1.54165,1.54338,1.54139,1.54322,2263000006.0
2007-02-28 09:35:00,1.54314,1.5433,1.54232,1.54275,1922900003.0
2007-02-28 09:40:00,1.54271,1.54281,1.54171,1.5418,2093600004.0
2007-02-28 09:45:00,1.54169,1.54203,1.54099,1.54187,2057200005.0
2007-02-28 09:50:00,1.54167,1.54256,1.54148,1.54229,2250500007.0
2007-02-28 09:55:00,1.54209,1.54229,1.54111,1.54138,2852600006.0
2007-02-28 10:00:00,1.54108,1.54117,1.54049,1.54069,2324100004.0
2007-02-28 10:05:00,1.54037,1.54145,1.54037,1.54066,2472700009.0
2007-02-28 10:10:00,1.54047,1.54109,1.54028,1.54067,2377200006.0
2007-02-28 10:15:00,1.54065,1.54103,1.54035,1.54066,1913400002.0
2007-02-28 10:20:00,1.54068,1.54086,1.53963,1.53984,2252600005.0
2007-02-28 10:25:00,1.54002,1.54035,1.53966,1.54,2715800008.0
2007-02-28 10:30:00,1.5401,1.54072,1.53982,1.54055,2620700004.0
2007-02-28 10:35:00,1.54056,1.54058,1.53987,1.54027,2262900002.0
2007-02-28 10:40:00,1.54027,1.54041,1.53933,1.53968,2389400002.0
2007-02-28 10:45:00,1.5396,1.53976,1.53915,1.53933,2224000006.0
2007-02-28 10:50:00,1.53925,1.53968,1.53894,1.53947,2211900006.0
2007-02-28 10:55:00,1.53937,1.54035,1.53901,1.53991,2649600006.0
2007-02-28 11:00:00,1.53993,1.54015,1.53894,1.53951,2377800002.0
2007-02-28 11:05:00,1.53945,1.54015,1.53918,1.53962,2147300005.0
2007-02-28 11:10:00,1.5397,1.54006,1.53908,1.53908,2385900009.0
2007-02-28 11:15:00,1.53919,1.5396,1.53891,1.53917,2056100004.0
2007-02-28 11:20:00,1.53903,1.53958,1.53877,1.53887,2711400004.0
2007-02-28 11:25:00,1.53894,1.5393,1.53883,1.53918,2498700005.0
2007-02-28 11:30:00,1.53904,1.53917,1.53755,1.53778,2754800009.0
2007-02-28 11:35:00,1.53796,1.53833,1.53743,1.53767,2792400008.0
2007-02-28 11:40:00,1.53803,1.53816,1.53751,1.53762,3087800003.0
2007-02-28 11:45:00,1.53788,1.53844,1.53774,1.53823,2432500005.0
2007-02-28 11:50:00,1.5385,1.53989,1.5385,1.53899,1302400004.0
2007-02-28 11:55:00,1.53905,1.53936,1.53789,1.53813,2137000002.0
2007-02-28 12:00:00,1.53829,1.53868,1.53794,1.53822,2213400006.0
2007-02-28 12:05:00,1.53836,1.53843,1.53787,1.53833,1974300005.0
2007-02-28 12:10:00,1.53837,1.53899,1.53826,1.53895,2060400004.0
2007-02-28 12:15:00,1.53872,1.53978,1.53856,1.53946,1721400002.0
2007-02-28 12:20:00,1.5394,1.54003,1.53921,1.53968,2183400005.0
2007-02-28 12:25:00,1.53994,1.54008,1.53916,1.53927,2592600009.0
2007-02-28 12:30:00,1.53929,1.5398,1.53858,1.5391,2589100005.0
2007-02-28 12:35:00,1.53947,1.5398,1.53927,1.53951,2589700005.0
2007-02-28 12:40:00,1.53957,1.53983,1.5395,1.5396,2027400004.0
2007-02-28 12:45:00,1.53973,1.54067,1.5396,1.54052,2349700005.0
2007-02-28 12:50:00,1.54057,1.54067,1.53984,1.53993,1947300005.0
2007-02-28 12:55:00,1.53968,1.53969,1.53873,1.53925,2445000006.0
2007-02-28 13:00:00,1.53935,1.54007,1.53925,1.53972,1554600003.0
2007-02-28 13:05:00,1.53966,1.5398,1.53896,1.53915,1271300001.0
2007-02-28 13:10:00,1.53921,1.54006,1.5392,1.53973,1597400005.0
2007-02-28 13:15:00,1.53963,1.54002,1.53946,1.5398,1255500001.0
2007-02-28 13:20:00,1.53967,1.54025,1.53957,1.54005,1067100002.0
2007-02-28 13:25:00,1.54006,1.54053,1.54003,1.5402,1750700001.0
2007-02-28 13:30:00,1.54028,1.54061,1.54005,1.54021,2108800007.0
2007-02-28 13:35:00,1.54044,1.54073,1.53991,1.54007,1891000002.0
2007-02-28 13:40:00,1.53981,1.54046,1.53975,1.54017,1298800002.0
2007-02-28 13:45:00,1.54015,1.54039,1.53964,1.53982,1865500002.0
2007-02-28 13:50:00,1.54001,1.54056,1.53995,1.54048,1981500007.0
2007-02-28 13:55:00,1.54028,1.54098,1.54009,1.54087,1766200003.0
2007-02-28 14:00:00,1.54077,1.54125,1.54075,1.54088,1817100003.0
2007-02-28 14:05:00,1.54091,1.54166,1.54073,1.54134,1631400001.0
2007-02-28 14:10:00,1.54151,1.54185,1.54115,1.54136,1056200001.0
2007-02-28 14:15:00,1.54137,1.54151,1.54096,1.54112,2048300000.0
2007-02-28 14:20:00,1.54103,1.5415,1.54004,1.54127,2007200008.0
2007-02-28 14:25:00,1.54127,1.54174,1.54042,1.54097,1683900004.0
2007-02-28 14:30:00,1.54113,1.54162,1.54067,1.54127,178400000.0
2007-02-28 14:35:00,1.54143,1.5416,1.54089,1.54156,192200000.0
2007-02-28 14:40:00,1.54163,1.54228,1.54144,1.54188,227300000.0
2007-02-28 14:45:00,1.54177,1.54236,1.54157,1.54196,197400000.0
2007-02-28 14:50:00,1.54178,1.54194,1.54088,1.54145,177200000.0
2007-02-28 14:55:00,1.54179,1.5421,1.54126,1.5414,165100001.0
2007-02-28 15:00:00,1.54156,1.54169,1.54067,1.54081,200000000.0
2007-02-28 15:05:00,1.54085,1.54138,1.54036,1.541,258500000.0
2007-02-28 15:10:00,1.5407,1.54132,1.54056,1.54123,184700000.0
2007-02-28 15:15:00,1.54126,1.5417,1.54107,1.54142,181500000.0
2007-02-28 15:20:00,1.54136,1.54167,1.5411,1.54138,171500000.0
2007-02-28 15:25:00,1.54131,1.5421,1.54088,1.54195,169800000.0
2007-02-28 15:30:00,1.54164,1.5423,1.54123,1.54159,183200001.0
2007-02-28 15:35:00,1.54199,1.54471,1.54173,1.54394,184200000.0
2007-02-28 15:40:00,1.544,1.54416,1.54307,1.54341,161000001.0
2007-02-28 15:45:00,1.54298,1.54421,1.54245,1.54331,241400001.0
2007-02-28 15:50:00,1.54316,1.54327,1.54233,1.54252,191800000.0
2007-02-28 15:55:00,1.54252,1.54308,1.54203,1.5427,224400001.0
2007-02-28 16:00:00,1.5428,1.54401,1.5425,1.54401,150900000.0
2007-02-28 16:05:00,1.5441,1.54425,1.54332,1.54349,251400002.0
2007-02-28 16:10:00,1.5436,1.545,1.54344,1.545,212000002.0
2007-02-28 16:15:00,1.54459,1.54459,1.54401,1.54439,177300001.0
2007-02-28 16:20:00,1.54436,1.54469,1.54372,1.54395,249000001.0
2007-02-28 16:25:00,1.54409,1.54477,1.54349,1.54465,188700000.0
2007-02-28 16:30:00,1.54453,1.54485,1.5441,1.54468,231800001.0
2007-02-28 16:35:00,1.54463,1.54472,1.54362,1.54452,195700000.0
2007-02-28 16:40:00,1.54426,1.54556,1.54422,1.54556,240200000.0
2007-02-28 16:45:00,1.54521,1.54609,1.54492,1.54539,205700002.0
2007-02-28 16:50:00,1.54526,1.54548,1.54476,1.54536,219800001.0
2007-02-28 16:55:00,1.54558,1.54665,1.5451,1.54665,183300000.0
2007-02-28 17:00:00,1.54612,1.54751,1.54601,1.5464,216400001.0
2007-02-28 17:05:00,1.54663,1.54768,1.54662,1.54736,195200001.0
2007-02-28 17:10:00,1.54724,1.54827,1.5471,1.54762,211600001.0
2007-02-28 17:15:00,1.54765,1.54804,1.54698,1.54794,143900000.0
2007-02-28 17:20:00,1.54772,1.54907,1.54721,1.54876,231600002.0
2007-02-28 17:25:00,1.54872,1.54935,1.54773,1.54806,192500000.0
2007-02-28 17:30:00,1.5481,1.54811,1.54668,1.54777,238000002.0
2007-02-28 17:35:00,1.54767,1.54911,1.54731,1.54911,163900000.0
2007-02-28 17:40:00,1.54895,1.5492,1.54746,1.54777,226200001.0
2007-02-28 17:45:00,1.54793,1.54858,1.54727,1.54831,211400000.0
2007-02-28 17:50:00,1.54828,1.54888,1.54802,1.54853,164800000.0
2007-02-28 17:55:00,1.54858,1.54902,1.54778,1.54879,243500003.0
2007-02-28 18:00:00,1.54895,1.54895,1.54713,1.54759,220000001.0
2007-02-28 18:05:00,1.54759,1.54774,1.54677,1.54696,245400000.0
2007-02-28 18:10:00,1.54698,1.54834,1.5468,1.54734,188900000.0
2007-02-28 18:15:00,1.54735,1.54844,1.54696,1.54814,203300001.0
2007-02-28 18:20:00,1.54813,1.54851,1.54787,1.54789,225600000.0
2007-02-28 18:25:00,1.5481,1.54826,1.54734,1.54747,202700001.0
2007-02-28 18:30:00,1.54767,1.54782,1.54709,1.5477,186200001.0
2007-02-28 18:35:00,1.54778,1.54784,1.54719,1.54747,195000000.0
2007-02-28 18:40:00,1.5474,1.54801,1.54684,1.54684,207400000.0
2007-02-28 18:45:00,1.54671,1.54685,1.54543,1.54609,153800000.0
2007-02-28 18:50:00,1.54658,1.54702,1.54591,1.54595,186400000.0
2007-02-28 18:55:00,1.54574,1.54761,1.54574,1.54761,182400000.0
2007-02-28 19:00:00,1.54773,1.54782,1.54596,1.54616,180100000.0
2007-02-28 19:05:00,1.54633,1.54666,1.54591,1.54642,185200001.0
2007-02-28 19:10:00,1.54656,1.5469,1.54607,1.54678,205500000.0
2007-02-28 19:15:00,1.54667,1.54723,1.54621,1.54722,166400000.0
2007-02-28 19:20:00,1.54729,1.54743,1.5468,1.54689,210800000.0
2007-02-28 19:25:00,1.54683,1.54724,1.54648,1.54691,220200001.0
2007-02-28 19:30:00,1.547,1.5474,1.54685,1.54731,267700003.0
2007-02-28 19:35:00,1.54751,1.54785,1.54651,1.54683,160300000.0
2007-02-28 19:40:00,1.5467,1.5467,1.54599,1.54648,210400000.0
2007-02-28 19:45:00,1.54668,1.5472,1.54637,1.54695,186800000.0
2007-02-28 19:50:00,1.54718,1.54756,1.54675,1.54745,217100000.0
2007-02-28 19:55:00,1.54734,1.54779,1.54723,1.5477,177200000.0
2007-02-28 20:00:00,1.54769,1.54792,1.54736,1.54759,227000001.0
2007-02-28 20:05:00,1.54763,1.54796,1.54758,1.54793,143600000.0
2007-02-28 20:10:00,1.54757,1.54799,1.54707,1.54762,203800000.0
2007-02-28 20:15:00,1.54766,1.54779,1.54684,1.5473,213800000.0
2007-02-28 20:20:00,1.54727,1.54759,1.54702,1.5472,186100000.0
2007-02-28 20:25:00,1.54744,1.54744,1.54644,1.5468,205300000.0
2007-02-28 20:30:00,1.54682,1.54682,1.54589,1.54618,204900001.0
2007-02-28 20:35:00,1.54615,1.5466,1.54595,1.54617,246200001.0
2007-02-28 20:40:00,1.54628,1.54665,1.54603,1.54656,243000000.0
2007-02-28 20:45:00,1.54633,1.54698,1.54622,1.54666,201400000.0
2007-02-28 20:50:00,1.54662,1.5472,1.54621,1.54635,173400000.0
2007-02-28 20:55:00,1.54645,1.54784,1.54638,1.54784,215500000.0
2007-02-28 21:00:00,1.54792,1.54918,1.54789,1.54872,166000000.0
2007-02-28 21:05:00,1.54857,1.549,1.5484,1.54881,152900000.0
2007-02-28 21:10:00,1.54873,1.54873,1.54755,1.5477,212200000.0
2007-02-28 21:15:00,1.54773,1.54802,1.54722,1.54782,140200000.0
2007-02-28 21:20:00,1.54784,1.54807,1.5472,1.5478,216100000.0
2007-02-28 21:25:00,1.54788,1.54819,1.54756,1.54794,159100000.0
2007-02-28 21:30:00,1.54788,1.54843,1.54764,1.5482,187300001.0
2007-02-28 21:35:00,1.54805,1.54845,1.54717,1.54735,166100000.0
2007-02-28 21:40:00,1.54712,1.54732,1.5465,1.54653,164300000.0
2007-02-28 21:45:00,1.54656,1.5474,1.54652,1.54716,231000001.0
2007-02-28 21:50:00,1.54727,1.54734,1.54683,1.54707,229800001.0
2007-02-28 21:55:00,1.54713,1.5478,1.54685,1.54755,176200000.0
2007-02-28 22:00:00,1.54748,1.5477,1.54685,1.547,149800000.0
2007-02-28 22:05:00,1.54711,1.54713,1.54643,1.54666,202300000.0
2007-02-28 22:10:00,1.54673,1.54715,1.54665,1.54672,171700000.0
2007-02-28 22:15:00,1.54676,1.54684,1.54637,1.5465,180400001.0
2007-02-28 22:20:00,1.54652,1.54706,1.54617,1.54689,206500000.0
2007-02-28 22:25:00,1.54673,1.54709,1.54653,1.5469,169900000.0
2007-02-28 22:30:00,1.54688,1.54704,1.54622,1.54659,205500000.0
2007-02-28 22:35:00,1.54668,1.54688,1.54597,1.54662,209200001.0
2007-02-28 22:40:00,1.54673,1.54692,1.54638,1.54676,158000000.0
2007-02-28 22:45:00,1.54672,1.54684,1.54641,1.54672,161500000.0
2007-02-28 22:50:00,1.5468,1.54712,1.54664,1.54689,166600000.0
2007-02-28 22:55:00,1.5471,1.54746,1.5469,1.54746,167300000.0
2007-02-28 23:00:00,1.54751,1.54756,1.54681,1.54736,183900001.0
2007-02-28 23:05:00,1.54733,1.54741,1.54676,1.54683,186700000.0
2007-02-28 23:10:00,1.54679,1.54707,1.54619,1.54663,215200000.0
2007-02-28 23:15:00,1.54665,1.5467,1.54597,1.54654,214000000.0
2007-02-28 23:20:00,1.54667,1.54719,1.54638,1.54683,180400000.0
2007-02-28 23:25:00,1.5469,1.54705,1.5462,1.54644,182000001.0
2007-02-28 23:30:00,1.54642,1.54654,1.54584,1.54603,172900000.0
2007-02-28 23:35:00,1.54622,1.54665,1.546,1.54663,169600000.0
2007-02-28 23:40:00,1.54702,1.5474,1.54664,1.54705,269400001.0
2007-02-28 23:45:00,1.54685,1.54728,1.54649,1.54676,216800000.0
2007-02-28 23:50:00,1.54684,1.54751,1.54663,1.5467,160400001.0
2007-02-28 23:55:00,1.54713,1.54791,1.54703,1.54706,220500001.0
2007-03-01 00:00:00,1.54714,1.54716,1.54664,1.54682,197100000.0
2007-03-01 00:05:00,1.54691,1.54753,1.5467,1.54701,208000001.0
2007-03-01 00:10:00,1.54705,1.54777,1.54694,1.54768,165200000.0
2007-03-01 00:15:00,1.54738,1.54746,1.547,1.5473,116900001.0
2007-03-01 00:20:00,1.54736,1.54791,1.54712,1.54748,198100000.0
2007-03-01 00:25:00,1.54745,1.54804,1.54732,1.54761,226300000.0
2007-03-01 00:30:00,1.54744,1.54813,1.5472,1.54743,126100000.0
2007-03-01 00:35:00,1.54766,1.54766,1.54688,1.54696,182100000.0
2007-03-01 00:40:00,1.54691,1.5479,1.5463,1.54708,158300001.0
2007-03-01 00:45:00,1.54709,1.54716,1.54639,1.54672,173000001.0
2007-03-01 00:50:00,1.54681,1.5483,1.5466,1.54708,199300001.0
2007-03-01 00:55:00,1.54716,1.5477,1.54677,1.5476,187200001.0
2007-03-01 01:00:00,1.54716,1.54735,1.54687,1.54701,204500001.0
2007-03-01 01:05:00,1.54691,1.54725,1.54664,1.54708,204400001.0
2007-03-01 01:10:00,1.54702,1.54734,1.54672,1.54695,188100000.0
2007-03-01 01:15:00,1.547,1.54747,1.54669,1.54729,203800000.0
2007-03-01 01:20:00,1.54735,1.54735,1.54672,1.54718,187100000.0
2007-03-01 01:25:00,1.54724,1.54752,1.54703,1.54742,175300000.0
2007-03-01 01:30:00,1.5476,1.54773,1.54708,1.54751,201200001.0
2007-03-01 01:35:00,1.5475,1.5482,1.54721,1.54814,237500001.0
2007-03-01 01:40:00,1.54812,1.5482,1.5475,1.54808,200400001.0
2007-03-01 01:45:00,1.54801,1.54843,1.54765,1.54811,196200001.0
2007-03-01 01:50:00,1.548,1.54829,1.54761,1.54761,179400000.0
2007-03-01 01:55:00,1.54762,1.54784,1.54708,1.54764,260300000.0
2007-03-01 02:00:00,1.54732,1.54831,1.54732,1.548,384800000.0
2007-03-01 02:05:00,1.54788,1.54825,1.54749,1.54791,627600002.0
2007-03-01 02:10:00,1.54747,1.54773,1.54686,1.54716,461800001.0
2007-03-01 02:15:00,1.54731,1.54757,1.54658,1.54751,633300003.0
2007-03-01 02:20:00,1.54782,1.54808,1.54743,1.54772,176300000.0
2007-03-01 02:25:00,1.54741,1.54773,1.54698,1.54721,349000000.0
2007-03-01 02:30:00,1.54733,1.54741,1.54692,1.54731,357300000.0
2007-03-01 02:35:00,1.54725,1.54775,1.54698,1.5476,279100000.0
2007-03-01 02:40:00,1.54769,1.54782,1.54746,1.54776,207600000.0
2007-03-01 02:45:00,1.5473,1.54841,1.54725,1.54784,607200003.0
2007-03-01 02:50:00,1.54821,1.54839,1.54762,1.54776,281300002.0
2007-03-01 02:55:00,1.54783,1.54882,1.54753,1.54823,283000002.0
2007-03-01 03:00:00,1.54832,1.54832,1.54719,1.54731,328200001.0
2007-03-01 03:05:00,1.54737,1.54795,1.54737,1.54789,291200000.0
2007-03-01 03:10:00,1.54744,1.54802,1.54744,1.54792,261800001.0
2007-03-01 03:15:00,1.54768,1.54849,1.54768,1.54826,156300000.0
2007-03-01 03:20:00,1.54779,1.54819,1.54749,1.54759,283700000.0
2007-03-01 03:25:00,1.54799,1.54799,1.54738,1.54747,358700003.0
2007-03-01 03:30:00,1.54751,1.54802,1.54736,1.54754,251500003.0
2007-03-01 03:35:00,1.54764,1.54787,1.54729,1.54735,272300000.0
2007-03-01 03:40:00,1.54733,1.54788,1.54731,1.54768,370000002.0
2007-03-01 03:45:00,1.54771,1.54786,1.54716,1.54748,194600000.0
2007-03-01 03:50:00,1.54777,1.54803,1.54727,1.54746,301900000.0
2007-03-01 03:55:00,1.54786,1.54822,1.54701,1.54776,610900002.0
2007-03-01 04:00:00,1.54776,1.5481,1.54729,1.54763,544700000.0
2007-03-01 04:05:00,1.54774,1.54859,1.54761,1.54833,516000002.0
2007-03-01 04:10:00,1.54811,1.54837,1.5477,1.548,370600000.0
2007-03-01 04:15:00,1.54803,1.54838,1.54782,1.54812,450000001.0
2007-03-01 04:20:00,1.54808,1.54861,1.54795,1.54846,432800000.0
2007-03-01 04:25:00,1.54823,1.54897,1.54812,1.54884,527100000.0
2007-03-01 04:30:00,1.54852,1.54899,1.54823,1.54823,246400000.0
2007-03-01 04:35:00,1.54818,1.54866,1.54781,1.54808,506200001.0
2007-03-01 04:40:00,1.54801,1.54801,1.5471,1.54773,299200001.0
2007-03-01 04:45:00,1.5478,1.54825,1.54719,1.54719,306200000.0
2007-03-01 04:50:00,1.54732,1.54779,1.54668,1.54668,250500003.0
2007-03-01 04:55:00,1.54702,1.54711,1.54643,1.54701,260700000.0
2007-03-01 05:00:00,1.54748,1.54748,1.54691,1.54705,478900000.0
2007-03-01 05:05:00,1.54705,1.5475,1.54689,1.54712,1089400003.0
2007-03-01 05:10:00,1.54716,1.54727,1.54663,1.54666,909000001.0
2007-03-01 05:15:00,1.5468,1.54727,1.54654,1.54676,982000004.0
2007-03-01 05:20:00,1.54669,1.54715,1.54667,1.54705,1035500000.0
2007-03-01 05:25:00,1.54714,1.54716,1.54609,1.5462,1061100006.0
2007-03-01 05:30:00,1.54632,1.54677,1.54621,1.54625,860400001.0
2007-03-01 05:35:00,1.54651,1.54657,1.54568,1.54568,749800000.0
2007-03-01 05:40:00,1.54551,1.54591,1.54545,1.54569,677800002.0
2007-03-01 05:45:00,1.54575,1.5464,1.54567,1.54607,989500003.0
2007-03-01 05:50:00,1.54606,1.5464,1.54492,1.54541,915200002.0
2007-03-01 05:55:00,1.54535,1.54542,1.54461,1.54462,735300002.0
2007-03-01 06:00:00,1.54464,1.54485,1.54447,1.54463,950600003.0
2007-03-01 06:05:00,1.54456,1.54477,1.54434,1.54449,1756500005.0
2007-03-01 06:10:00,1.54431,1.54477,1.5442,1.54453,1721400004.0
2007-03-01 06:15:00,1.54451,1.54462,1.54423,1.5445,908200001.0
2007-03-01 06:20:00,1.54443,1.54478,1.54422,1.5447,1400400002.0
2007-03-01 06:25:00,1.54467,1.54474,1.54411,1.54416,1390600003.0
2007-03-01 06:30:00,1.54413,1.54437,1.54384,1.54391,986700002.0
2007-03-01 06:35:00,1.5438,1.54455,1.5438,1.54451,623100002.0
2007-03-01 06:40:00,1.54442,1.54468,1.54425,1.54436,1023800001.0
2007-03-01 06:45:00,1.54447,1.54485,1.54438,1.54452,1037000002.0
2007-03-01 06:50:00,1.5446,1.54481,1.54418,1.54442,907800000.0
2007-03-01 06:55:00,1.5445,1.54456,1.54408,1.54422,1017100002.0
2007-03-01 07:00:00,1.5444,1.5452,1.54411,1.54446,1245600002.0
2007-03-01 07:05:00,1.54448,1.54448,1.54404,1.54421,952100001.0
2007-03-01 07:10:00,1.54442,1.54452,1.54413,1.54435,1998800005.0
2007-03-01 07:15:00,1.54456,1.54467,1.54427,1.54467,1425100002.0
2007-03-01 07:20:00,1.54464,1.54484,1.54433,1.54468,1923000004.0
2007-03-01 07:25:00,1.54466,1.54497,1.54441,1.54457,1342300003.0
2007-03-01 07:30:00,1.54462,1.54502,1.54451,1.54489,1926600004.0
2007-03-01 07:35:00,1.54487,1.545,1.5445,1.54471,1284000002.0
2007-03-01 07:40:00,1.5447,1.5451,1.54451,1.54486,1946900001.0
2007-03-01 07:45:00,1.54489,1.54539,1.54462,1.54488,2985900012.0
2007-03-01 07:50:00,1.54487,1.54522,1.54464,1.54497,2482700007.0
2007-03-01 07:55:00,1.54506,1.54531,1.54484,1.54486,2724900004.0
2007-03-01 08:00:00,1.54476,1.54518,1.54456,1.5451,1973600001.0
2007-03-01 08:05:00,1.54501,1.54513,1.54453,1.54476,2402400004.0
2007-03-01 08:10:00,1.54474,1.54486,1.54441,1.54464,1548300002.0
2007-03-01 08:15:00,1.54459,1.54478,1.54445,1.54458,1399100003.0
2007-03-01 08:20:00,1.54458,1.54476,1.5443,1.54454,1870100005.0
2007-03-01 08:25:00,1.54457,1.54514,1.5443,1.54489,2230500006.0
2007-03-01 08:30:00,1.54481,1.54571,1.54479,1.54552,1724100003.0
2007-03-01 08:35:00,1.54574,1.5464,1.54574,1.54617,2172800005.0
2007-03-01 08:40:00,1.54606,1.54642,1.54577,1.54581,2061300007.0
2007-03-01 08:45:00,1.5458,1.5459,1.5448,1.54483,2737100005.0
2007-03-01 08:50:00,1.5451,1.54511,1.54451,1.54488,2978000004.0
2007-03-01 08:55:00,1.54501,1.54511,1.54441,1.54451,2426000006.0
2007-03-01 09:00:00,1.54435,1.54443,1.54339,1.54372,2792400000.0
2007-03-01 09:05:00,1.54369,1.54438,1.54357,1.54435,1974700002.0
2007-03-01 09:10:00,1.54453,1.545,1.544,1.54436,2306900005.0
2007-03-01 09:15:00,1.5444,1.54478,1.54422,1.54431,2188400006.0
2007-03-01 09:20:00,1.54424,1.54442,1.54326,1.54347,1680500005.0
2007-03-01 09:25:00,1.54354,1.54483,1.54354,1.54461,2131000004.0
2007-03-01 09:30:00,1.54456,1.54493,1.54379,1.5438,2143600005.0
2007-03-01 09:35:00,1.5439,1.54446,1.54376,1.54434,1907400004.0
2007-03-01 09:40:00,1.54437,1.54453,1.54377,1.54385,2139400002.0
2007-03-01 09:45:00,1.54405,1.54435,1.54355,1.54385,2266500004.0
2007-03-01 09:50:00,1.54373,1.54412,1.54362,1.54386,2350300007.0
2007-03-01 09:55:00,1.54374,1.54476,1.54333,1.54465,2823000004.0
2007-03-01 10:00:00,1.5447,1.54563,1.54442,1.54457,2197100004.0
2007-03-01 10:05:00,1.54429,1.54503,1.54429,1.54503,2445100005.0
2007-03-01 10:10:00,1.54508,1.54556,1.54482,1.54497,2337200005.0
2007-03-01 10:15:00,1.54495,1.54511,1.54447,1.54494,1829800003.0
2007-03-01 10:20:00,1.54465,1.54511,1.54435,1.54463,2233600007.0
2007-03-01 10:25:00,1.54469,1.54492,1.54424,1.54484,2606300006.0
2007-03-01 10:30:00,1.54492,1.54527,1.54447,1.54506,2736100006.0
2007-03-01 10:35:00,1.54497,1.54544,1.54465,1.54516,2467500010.0
2007-03-01 10:40:00,1.54507,1.54591,1.54457,1.54575,2341200007.0
2007-03-01 10:45:00,1.54583,1.54652,1.54548,1.54607,2052000001.0
2007-03-01 10:50:00,1.54576,1.5464,1.54548,1.54607,2193600003.0
2007-03-01 10:55:00,1.54625,1.54652,1.54553,1.54558,2762000005.0
2007-03-01 11:00:00,1.54573,1.54612,1.54512,1.54519,2399900003.0
2007-03-01 11:05:00,1.54515,1.54553,1.54475,1.54477,2147100005.0
2007-03-01 11:10:00,1.5447,1.54523,1.54455,1.54504,2438500007.0
2007-03-01 11:15:00,1.54509,1.54537,1.54481,1.54495,2109700005.0
2007-03-01 11:20:00,1.54486,1.54551,1.54461,1.54467,2676900005.0
2007-03-01 11:25:00,1.54471,1.54484,1.54427,1.54443,2474000006.0
2007-03-01 11:30:00,1.54446,1.54491,1.54425,1.54457,2611800002.0
2007-03-01 11:35:00,1.54464,1.54477,1.54426,1.54436,2617300005.0
2007-03-01 11:40:00,1.54438,1.54476,1.54372,1.54451,3197100005.0
2007-03-01 11:45:00,1.5444,1.54488,1.54388,1.54443,2380000004.0
2007-03-01 11:50:00,1.54439,1.54472,1.54328,1.54344,1288400002.0
2007-03-01 11:55:00,1.54342,1.54354,1.54265,1.54291,2426200008.0
2007-03-01 12:00:00,1.54312,1.5437,1.54299,1.54352,2083800005.0
2007-03-01 12:05:00,1.54373,1.54436,1.54348,1.54383,2032500005.0
2007-03-01 12:10:00,1.54395,1.54431,1.54374,1.54394,2054600006.0
2007-03-01 12:15:00,1.54389,1.54406,1.54355,1.54387,1820500003.0
2007-03-01 12:20:00,1.5439,1.54408,1.54358,1.54377,2090200005.0
2007-03-01 12:25:00,1.54387,1.54455,1.54367,1.54439,2533200004.0
2007-03-01 12:30:00,1.54441,1.54503,1.54421,1.54447,2603200004.0
2007-03-01 12:35:00,1.54452,1.54506,1.54416,1.54488,2637900006.0
2007-03-01 12:40:00,1.54477,1.5453,1.5445,1.54458,1949700002.0
2007-03-01 12:45:00,1.54465,1.54486,1.54436,1.54453,2250200006.0
2007-03-01 12:50:00,1.54463,1.54517,1.54426,1.54443,1955700003.0
2007-03-01 12:55:00,1.54449,1.54475,1.54416,1.54443,2496600008.0
2007-03-01 13:00:00,1.54445,1.54475,1.5441,1.54436,1638700002.0
2007-03-01 13:05:00,1.54439,1.54495,1.54438,1.54467,1284600003.0
2007-03-01 13:10:00,1.54469,1.54502,1.54467,1.54489,1553400005.0
2007-03-01 13:15:00,1.54489,1.54554,1.5447,1.54477,1277300001.0
2007-03-01 13:20:00,1.54477,1.54549,1.54465,1.54516,1080100004.0
2007-03-01 13:25:00,1.54517,1.54561,1.54484,1.54509,1708000001.0
2007-03-01 13:30:00,1.5452,1.54544,1.54492,1.54506,2131000004.0
2007-03-01 13:35:00,1.54516,1.5487,1.5451,1.54538,2024100004.0
2007-03-01 13:40:00,1.54521,1.54588,1.54507,1.54588,1198400003.0
2007-03-01 13:45:00,1.54589,1.54672,1.54557,1.5463,1793200005.0
2007-03-01 13:50:00,1.54631,1.54658,1.54563,1.54581,1772300002.0
2007-03-01 13:55:00,1.54566,1.54637,1.54553,1.54629,1773800002.0
2007-03-01 14:00:00,1.54616,1.54641,1.54576,1.54585,1887600002.0
2007-03-01 14:05:00,1.54599,1.54603,1.54475,1.54487,1585700006.0
2007-03-01 14:10:00,1.54496,1.54599,1.54491,1.54583,1021600002.0
2007-03-01 14:15:00,1.54593,1.54633,1.5457,1.54622,2013900003.0
2007-03-01 14:20:00,1.54622,1.54635,1.54578,1.54606,1774600003.0
2007-03-01 14:25:00,1.5461,1.54679,1.54604,1.54627,1611800002.0
2007-03-01 14:30:00,1.54638,1.54885,1.54596,1.54879,175700000.0
2007-03-01 14:35:00,1.54885,1.54928,1.54803,1.54928,208500000.0
2007-03-01 14:40:00,1.54935,1.54935,1.54826,1.5491,217300001.0
2007-03-01 14:45:00,1.54915,1.54971,1.54884,1.54903,207100001.0
2007-03-01 14:50:00,1.54891,1.54981,1.54884,1.549,200000001.0
2007-03-01 14:55:00,1.54954,1.54968,1.54905,1.54936,182900001.0
2007-03-01 15:00:00,1.54951,1.5511,1.54935,1.5511,196400000.0
2007-03-01 15:05:00,1.55105,1.55105,1.5498,1.55011,201200000.0
2007-03-01 15:10:00,1.55,1.55046,1.54907,1.54907,184500001.0
2007-03-01 15:15:00,1.54908,1.54942,1.54865,1.54896,243900003.0
2007-03-01 15:20:00,1.54921,1.54974,1.54888,1.54956,182600001.0
2007-03-01 15:25:00,1.54958,1.54984,1.54874,1.54874,187400000.0
2007-03-01 15:30:00,1.54858,1.55066,1.54808,1.55025,196500000.0
2007-03-01 15:35:00,1.55032,1.55175,1.55024,1.55079,188400000.0
2007-03-01 15:40:00,1.55084,1.55163,1.55004,1.55163,168200000.0
2007-03-01 15:45:00,1.55154,1.55198,1.55093,1.55093,175200000.0
2007-03-01 15:50:00,1.55058,1.55079,1.54984,1.55062,194200001.0
2007-03-01 15:55:00,1.55091,1.5512,1.55034,1.55047,200500000.0
2007-03-01 16:00:00,1.55047,1.55097,1.54961,1.54966,143000000.0
2007-03-01 16:05:00,1.54995,1.55083,1.54995,1.5507,156000000.0
2007-03-01 16:10:00,1.55076,1.55084,1.54901,1.54939,197100000.0
2007-03-01 16:15:00,1.54922,1.54996,1.54916,1.54961,163100000.0
2007-03-01 16:20:00,1.54952,1.55009,1.54919,1.54991,233600002.0
2007-03-01 16:25:00,1.55011,1.55065,1.54958,1.55049,220800001.0
2007-03-01 16:30:00,1.55051,1.55239,1.55045,1.55239,205400000.0
2007-03-01 16:35:00,1.55264,1.55351,1.552,1.55208,185200000.0
2007-03-01 16:40:00,1.55171,1.55235,1.55102,1.55119,179500000.0
2007-03-01 16:45:00,1.55102,1.55192,1.55064,1.55192,195900000.0
2007-03-01 16:50:00,1.55185,1.55285,1.55144,1.55274,197800000.0
2007-03-01 16:55:00,1.55311,1.55311,1.55097,1.55121,162800000.0
2007-03-01 17:00:00,1.55028,1.55086,1.54795,1.54889,192200000.0
2007-03-01 17:05:00,1.5489,1.54959,1.54884,1.54913,213300000.0
2007-03-01 17:10:00,1.54887,1.5491,1.54764,1.54772,185500000.0
2007-03-01 17:15:00,1.54798,1.54798,1.5453,1.54568,167900000.0
2007-03-01 17:20:00,1.54575,1.54721,1.54575,1.54707,145800000.0
2007-03-01 17:25:00,1.54705,1.54733,1.54615,1.54615,195200000.0
2007-03-01 17:30:00,1.54604,1.54657,1.54548,1.54594,194000000.0
2007-03-01 17:35:00,1.546,1.54645,1.54557,1.54578,206100000.0
2007-03-01 17:40:00,1.54554,1.54564,1.54461,1.54467,196600000.0
2007-03-01 17:45:00,1.54495,1.54614,1.54486,1.54553,235600000.0
2007-03-01 17:50:00,1.54542,1.54542,1.54428,1.54465,179900000.0
2007-03-01 17:55:00,1.54463,1.54493,1.54295,1.54323,232700000.0
2007-03-01 18:00:00,1.54361,1.54391,1.54256,1.54317,223700000.0
2007-03-01 18:05:00,1.54328,1.54423,1.54311,1.54398,223100000.0
2007-03-01 18:10:00,1.54402,1.54416,1.54318,1.54384,174000000.0
2007-03-01 18:15:00,1.54366,1.54424,1.5435,1.54416,215600000.0
2007-03-01 18:20:00,1.54416,1.54465,1.54394,1.54412,208500000.0
2007-03-01 18:25:00,1.54433,1.54492,1.54403,1.54492,184300000.0
2007-03-01 18:30:00,1.54489,1.54489,1.5443,1.54431,176000000.0
2007-03-01 18:35:00,1.54429,1.54429,1.54249,1.54319,185900000.0
2007-03-01 18:40:00,1.54307,1.54362,1.5421,1.5421,170400000.0
2007-03-01 18:45:00,1.54223,1.5429,1.54202,1.54215,182600000.0
2007-03-01 18:50:00,1.5424,1.54261,1.5415,1.54154,170200000.0
2007-03-01 18:55:00,1.54134,1.54282,1.54134,1.54259,160100000.0
2007-03-01 19:00:00,1.54243,1.54304,1.5423,1.54296,200900000.0
2007-03-01 19:05:00,1.54284,1.54363,1.54261,1.54341,191400000.0
2007-03-01 19:10:00,1.54356,1.54356,1.54276,1.54327,243700000.0
2007-03-01 19:15:00,1.54322,1.54473,1.54322,1.54437,193000000.0
2007-03-01 19:20:00,1.54454,1.5448,1.54411,1.54417,231300000.0
2007-03-01 19:25:00,1.54436,1.54482,1.54411,1.54482,206400002.0
2007-03-01 19:30:00,1.54491,1.54502,1.5445,1.54484,199100000.0
2007-03-01 19:35:00,1.54484,1.54538,1.54447,1.54502,182300001.0
2007-03-01 19:40:00,1.54493,1.54495,1.54439,1.54482,175300000.0
2007-03-01 19:45:00,1.54464,1.54522,1.54448,1.54513,194600001.0
2007-03-01 19:50:00,1.54532,1.54561,1.54494,1.54555,203700000.0
2007-03-01 19:55:00,1.54555,1.54587,1.54512,1.54527,149500000.0
2007-03-01 20:00:00,1.54532,1.54561,1.544,1.54417,216600001.0
2007-03-01 20:05:00,1.54426,1.54455,1.54389,1.5445,162300000.0
2007-03-01 20:10:00,1.54415,1.54458,1.54327,1.54401,220700000.0
2007-03-01 20:15:00,1.54411,1.54414,1.54322,1.54372,213900000.0
2007-03-01 20:20:00,1.54365,1.54375,1.54322,1.54353,177100000.0
2007-03-01 20:25:00,1.54372,1.54431,1.54337,1.54406,212300001.0
2007-03-01 20:30:00,1.54412,1.54438,1.54357,1.54438,206600000.0
2007-03-01 20:35:00,1.54432,1.54501,1.54415,1.54458,240400000.0
2007-03-01 20:40:00,1.54461,1.54509,1.54439,1.54472,225600002.0
2007-03-01 20:45:00,1.54461,1.54471,1.54405,1.54441,180200000.0
2007-03-01 20:50:00,1.54439,1.54473,1.54417,1.54451,194200001.0
2007-03-01 20:55:00,1.54446,1.54482,1.54412,1.54419,197200001.0
2007-03-01 21:00:00,1.54398,1.54407,1.54312,1.54368,187600002.0
2007-03-01 21:05:00,1.54338,1.54431,1.54337,1.54415,187500000.0
2007-03-01 21:10:00,1.54406,1.54427,1.54362,1.54398,244500000.0
2007-03-01 21:15:00,1.54409,1.54422,1.54317,1.54355,174600000.0
2007-03-01 21:20:00,1.54365,1.54391,1.54334,1.54363,251900000.0
2007-03-01 21:25:00,1.54375,1.54414,1.54371,1.5441,214100003.0
2007-03-01 21:30:00,1.54426,1.54435,1.54402,1.54435,162900000.0
2007-03-01 21:35:00,1.5444,1.5446,1.54371,1.54405,165100000.0
2007-03-01 21:40:00,1.5439,1.54467,1.5439,1.5445,186300000.0
2007-03-01 21:45:00,1.54449,1.54461,1.54394,1.54461,176200000.0
2007-03-01 21:50:00,1.54474,1.54514,1.54451,1.54514,203800000.0
2007-03-01 21:55:00,1.54527,1.54577,1.54494,1.54557,176200000.0
2007-03-01 22:00:00,1.54556,1.54567,1.54511,1.54544,165100001.0
2007-03-01 22:05:00,1.54547,1.54554,1.54492,1.54519,160400000.0
2007-03-01 22:10:00,1.54526,1.54557,1.5449,1.54502,197700000.0
2007-03-01 22:15:00,1.54514,1.54527,1.54465,1.54489,190400000.0
2007-03-01 22:20:00,1.54483,1.54511,1.54433,1.54511,207300000.0
2007-03-01 22:25:00,1.54507,1.54522,1.5444,1.54479,202500000.0
2007-03-01 22:30:00,1.54473,1.54493,1.54402,1.54478,213500000.0
2007-03-01 22:35:00,1.54492,1.54496,1.54404,1.54482,176700001.0
2007-03-01 22:40:00,1.54487,1.54494,1.5445,1.54484,159000000.0
2007-03-01 22:45:00,1.54474,1.54512,1.54448,1.54492,181200000.0
2007-03-01 22:50:00,1.54496,1.54524,1.54457,1.54504,197900000.0
2007-03-01 22:55:00,1.54558,1.54595,1.54519,1.54566,190300000.0
2007-03-01 23:00:00,1.54562,1.54584,1.54511,1.54546,205600000.0
2007-03-01 23:05:00,1.54539,1.54551,1.54483,1.5453,178100000.0
2007-03-01 23:10:00,1.54539,1.54567,1.54459,1.54548,183100000.0
2007-03-01 23:15:00,1.54546,1.54557,1.54479,1.54543,214800001.0
2007-03-01 23:20:00,1.54555,1.54555,1.54475,1.54499,180300000.0
2007-03-01 23:25:00,1.54514,1.5453,1.54452,1.54516,247900002.0
2007-03-01 23:30:00,1.5451,1.54528,1.54458,1.5447,201000002.0
2007-03-01 23:35:00,1.54488,1.54531,1.54457,1.54516,195000000.0
2007-03-01 23:40:00,1.54532,1.54571,1.54474,1.54542,209300000.0
2007-03-01 23:45:00,1.54533,1.54612,1.54516,1.54561,185000000.0
2007-03-01 23:50:00,1.5458,1.54598,1.54504,1.54504,154800000.0
2007-03-01 23:55:00,1.54548,1.54592,1.54526,1.54544,188900000.0
2007-03-02 00:00:00,1.54549,1.54596,1.54485,1.54485,230100001.0
2007-03-02 00:05:00,1.54471,1.54492,1.5438,1.54414,202000001.0
2007-03-02 00:10:00,1.54426,1.54444,1.5433,1.54352,172400000.0
2007-03-02 00:15:00,1.54296,1.54349,1.5426,1.54342,160200000.0
2007-03-02 00:20:00,1.54344,1.5438,1.5429,1.54376,208700000.0
2007-03-02 00:25:00,1.54368,1.54385,1.54333,1.54367,207100000.0
2007-03-02 00:30:00,1.54348,1.54387,1.54337,1.54337,190900002.0
2007-03-02 00:35:00,1.54365,1.54379,1.54343,1.54358,176200001.0
2007-03-02 00:40:00,1.54359,1.54371,1.54315,1.54366,172800000.0
2007-03-02 00:45:00,1.54365,1.54373,1.54323,1.54368,176500000.0
2007-03-02 00:50:00,1.54375,1.54393,1.5435,1.54381,167500001.0
2007-03-02 00:55:00,1.54384,1.54405,1.54347,1.54373,212000000.0
2007-03-02 01:00:00,1.54381,1.54401,1.54343,1.54386,215800000.0
2007-03-02 01:05:00,1.54368,1.54414,1.54295,1.54414,193300000.0
2007-03-02 01:10:00,1.54423,1.54506,1.54385,1.54458,176200000.0
2007-03-02 01:15:00,1.54463,1.54486,1.54424,1.54454,186100001.0
2007-03-02 01:20:00,1.54463,1.54485,1.54407,1.54484,212400000.0
2007-03-02 01:25:00,1.5448,1.54522,1.54463,1.54502,180900000.0
2007-03-02 01:30:00,1.54516,1.54541,1.54443,1.54479,210700000.0
2007-03-02 01:35:00,1.5446,1.54478,1.54393,1.54431,172600000.0
2007-03-02 01:40:00,1.54437,1.54456,1.54365,1.54429,183700000.0
2007-03-02 01:45:00,1.5443,1.54462,1.54391,1.54436,217300000.0
2007-03-02 01:50:00,1.54433,1.54452,1.54396,1.54432,187900000.0
2007-03-02 01:55:00,1.54431,1.54431,1.54378,1.54422,209400001.0
2007-03-02 02:00:00,1.54398,1.54472,1.54391,1.54454,332300000.0
2007-03-02 02:05:00,1.54446,1.54493,1.54426,1.54478,577600001.0
2007-03-02 02:10:00,1.54456,1.545,1.54443,1.54495,427900001.0
2007-03-02 02:15:00,1.5448,1.54524,1.54433,1.54475,536700000.0
2007-03-02 02:20:00,1.54497,1.54523,1.54468,1.54497,201800000.0
2007-03-02 02:25:00,1.54478,1.54513,1.54452,1.54478,417500002.0
2007-03-02 02:30:00,1.54502,1.54519,1.54461,1.54514,365400000.0
2007-03-02 02:35:00,1.5452,1.54529,1.54479,1.54496,273600001.0
2007-03-02 02:40:00,1.54505,1.54511,1.54473,1.54503,178800000.0
2007-03-02 02:45:00,1.5445,1.54534,1.54442,1.54479,595500001.0
2007-03-02 02:50:00,1.545,1.5452,1.54452,1.54496,290800000.0
2007-03-02 02:55:00,1.54501,1.54501,1.54392,1.54392,264200000.0
2007-03-02 03:00:00,1.54403,1.54434,1.54374,1.54386,339800000.0
2007-03-02 03:05:00,1.54385,1.54453,1.54371,1.54453,290700000.0
2007-03-02 03:10:00,1.54415,1.54461,1.54366,1.54406,206200001.0
2007-03-02 03:15:00,1.54376,1.54438,1.54369,1.54405,169500001.0
2007-03-02 03:20:00,1.54357,1.54411,1.54357,1.54381,298600001.0
2007-03-02 03:25:00,1.54415,1.54424,1.54359,1.54418,389100002.0
2007-03-02 03:30:00,1.54419,1.54447,1.54399,1.5441,225400000.0
2007-03-02 03:35:00,1.54414,1.54446,1.54396,1.54399,308600001.0
2007-03-02 03:40:00,1.54394,1.5447,1.5439,1.5441,377700001.0
2007-03-02 03:45:00,1.54408,1.54431,1.54383,1.54383,185600000.0
2007-03-02 03:50:00,1.5442,1.54427,1.54348,1.5438,328800000.0
2007-03-02 03:55:00,1.54415,1.54452,1.54345,1.54392,596200001.0
2007-03-02 04:00:00,1.5439,1.54428,1.54363,1.54368,531700001.0
2007-03-02 04:05:00,1.54372,1.54452,1.54361,1.54427,464700000.0
2007-03-02 04:10:00,1.54415,1.54431,1.54375,1.54395,374600000.0
2007-03-02 04:15:00,1.54406,1.54433,1.54384,1.54403,361900001.0
2007-03-02 04:20:00,1.54398,1.54421,1.54371,1.54387,465800004.0
2007-03-02 04:25:00,1.54386,1.54461,1.54374,1.54461,556000001.0
2007-03-02 04:30:00,1.54433,1.54485,1.54393,1.54423,264100000.0
2007-03-02 04:35:00,1.5441,1.54446,1.54371,1.54402,440000000.0
2007-03-02 04:40:00,1.54401,1.54434,1.54379,1.54416,263300000.0
2007-03-02 04:45:00,1.54419,1.5446,1.54362,1.54418,320100000.0
2007-03-02 04:50:00,1.54457,1.54478,1.54416,1.54444,252000000.0
2007-03-02 04:55:00,1.54484,1.54494,1.5442,1.54431,245000000.0
2007-03-02 05:00:00,1.54467,1.54482,1.54446,1.54456,484600004.0
2007-03-02 05:05:00,1.54461,1.54479,1.54435,1.5445,1103000001.0
2007-03-02 05:10:00,1.54448,1.54484,1.54446,1.54472,916500001.0
2007-03-02 05:15:00,1.54484,1.54516,1.5446,1.54483,1068000004.0
2007-03-02 05:20:00,1.54474,1.54495,1.54442,1.54449,1185900005.0
2007-03-02 05:25:00,1.54471,1.545,1.54452,1.54467,1095200002.0
2007-03-02 05:30:00,1.54465,1.54498,1.54448,1.5445,895800001.0
2007-03-02 05:35:00,1.54466,1.54509,1.54444,1.54493,676100000.0
2007-03-02 05:40:00,1.54474,1.54507,1.54443,1.54449,762700002.0
2007-03-02 05:45:00,1.54459,1.54522,1.54443,1.54474,1068500002.0
2007-03-02 05:50:00,1.54476,1.54529,1.5447,1.54522,908700002.0
2007-03-02 05:55:00,1.54512,1.54532,1.54483,1.54512,774400000.0
2007-03-02 06:00:00,1.54501,1.54517,1.54471,1.54489,923400006.0
2007-03-02 06:05:00,1.54487,1.54514,1.54462,1.54498,1708300006.0
2007-03-02 06:10:00,1.54506,1.54532,1.54476,1.54504,1678900003.0
2007-03-02 06:15:00,1.54502,1.54511,1.54476,1.545,892700000.0
2007-03-02 06:20:00,1.545,1.54527,1.54482,1.54504,1472100003.0
2007-03-02 06:25:00,1.54496,1.54519,1.54486,1.54489,1414500003.0
2007-03-02 06:30:00,1.54486,1.5451,1.54482,1.54491,1022500001.0
2007-03-02 06:35:00,1.54473,1.54522,1.54466,1.54506,579200000.0
2007-03-02 06:40:00,1.54503,1.54519,1.54481,1.54499,1043400001.0
2007-03-02 06:45:00,1.54492,1.54524,1.54482,1.54489,1040400002.0
2007-03-02 06:50:00,1.54486,1.54518,1.54465,1.54481,931900001.0
2007-03-02 06:55:00,1.5448,1.54521,1.54474,1.54492,988300002.0
2007-03-02 07:00:00,1.54506,1.54511,1.5439,1.54489,1314100000.0
2007-03-02 07:05:00,1.54496,1.54496,1.5441,1.5442,1356800004.0
2007-03-02 07:10:00,1.54492,1.54521,1.54482,1.54487,1942000007.0
2007-03-02 07:15:00,1.54506,1.54537,1.54482,1.54529,1395700004.0
2007-03-02 07:20:00,1.54535,1.54561,1.54522,1.54529,1817500003.0
2007-03-02 07:25:00,1.54537,1.54574,1.54497,1.545,1308600004.0
2007-03-02 07:30:00,1.54512,1.54545,1.54477,1.54482,1901800004.0
2007-03-02 07:35:00,1.54486,1.54511,1.54474,1.54479,1353300002.0
2007-03-02 07:40:00,1.54475,1.5451,1.54434,1.54447,1872800002.0
2007-03-02 07:45:00,1.54451,1.54489,1.54426,1.54452,2800000008.0
2007-03-02 07:50:00,1.54457,1.54472,1.54366,1.54392,2754100009.0
2007-03-02 07:55:00,1.54383,1.54412,1.5437,1.54381,2891300008.0
2007-03-02 08:00:00,1.54392,1.54439,1.54381,1.54435,1964500004.0
2007-03-02 08:05:00,1.54426,1.54447,1.54382,1.54424,2260100004.0
2007-03-02 08:10:00,1.54422,1.54444,1.54379,1.54419,1754300006.0
2007-03-02 08:15:00,1.5441,1.54459,1.54408,1.54434,1317600000.0
2007-03-02 08:20:00,1.5443,1.54486,1.54383,1.54448,1915500008.0
2007-03-02 08:25:00,1.54441,1.54453,1.5436,1.54438,2308000003.0
2007-03-02 08:30:00,1.54426,1.54512,1.54414,1.54493,1771100005.0
2007-03-02 08:35:00,1.54499,1.5453,1.54482,1.54491,2034500005.0
2007-03-02 08:40:00,1.54479,1.54506,1.54442,1.54465,2040400003.0
2007-03-02 08:45:00,1.54468,1.54491,1.5445,1.5446,2546300003.0
2007-03-02 08:50:00,1.54479,1.54517,1.54447,1.54494,2887600012.0
2007-03-02 08:55:00,1.54505,1.54523,1.5448,1.5449,2475700010.0
2007-03-02 09:00:00,1.54506,1.54531,1.54466,1.54475,2681000007.0
2007-03-02 09:05:00,1.54471,1.54501,1.54439,1.54469,2020100006.0
2007-03-02 09:10:00,1.54466,1.54539,1.54463,1.54505,2121800006.0
2007-03-02 09:15:00,1.54516,1.54525,1.54487,1.54492,2124000007.0
2007-03-02 09:20:00,1.54475,1.54535,1.54448,1.54456,1647900005.0
2007-03-02 09:25:00,1.54452,1.54574,1.54434,1.54536,2234600003.0
2007-03-02 09:30:00,1.54532,1.54575,1.54492,1.54547,2259400004.0
2007-03-02 09:35:00,1.54547,1.54681,1.54547,1.54637,1941100003.0
2007-03-02 09:40:00,1.5463,1.54645,1.54534,1.54567,2290300007.0
2007-03-02 09:45:00,1.54564,1.54618,1.54549,1.54599,2162400008.0
2007-03-02 09:50:00,1.54584,1.54637,1.54547,1.5461,2361700010.0
2007-03-02 09:55:00,1.546,1.54619,1.54552,1.54584,2826500006.0
2007-03-02 10:00:00,1.54579,1.54584,1.54453,1.54472,2303100003.0
2007-03-02 10:05:00,1.54423,1.54441,1.54337,1.5438,2500200009.0
2007-03-02 10:10:00,1.54393,1.54406,1.54292,1.54316,2376400003.0
2007-03-02 10:15:00,1.54343,1.54374,1.54301,1.54353,1840800002.0
2007-03-02 10:20:00,1.54358,1.54358,1.54273,1.54286,2255200006.0
2007-03-02 10:25:00,1.54294,1.54294,1.54176,1.54195,2482700002.0
2007-03-02 10:30:00,1.54216,1.54235,1.54093,1.54126,2611000003.0
2007-03-02 10:35:00,1.54127,1.54177,1.54078,1.54165,2455300005.0
2007-03-02 10:40:00,1.54159,1.54231,1.54155,1.54182,2315800005.0
2007-03-02 10:45:00,1.54207,1.54284,1.54202,1.5427,2210900007.0
2007-03-02 10:50:00,1.54262,1.54359,1.54229,1.54349,2186300005.0
2007-03-02 10:55:00,1.54354,1.54365,1.54283,1.5432,2719600008.0
2007-03-02 11:00:00,1.54337,1.54419,1.5426,1.54279,2313600003.0
2007-03-02 11:05:00,1.54267,1.54356,1.54248,1.5432,2050700004.0
2007-03-02 11:10:00,1.54321,1.54337,1.54275,1.54312,2489300004.0
2007-03-02 11:15:00,1.54329,1.54348,1.54246,1.54254,2168100006.0
2007-03-02 11:20:00,1.54287,1.54359,1.54248,1.54307,2700500008.0
2007-03-02 11:25:00,1.54312,1.54337,1.54265,1.54315,2521400007.0
2007-03-02 11:30:00,1.54325,1.54342,1.54285,1.54299,2559300002.0
2007-03-02 11:35:00,1.54313,1.54323,1.54206,1.54269,2657700003.0
2007-03-02 11:40:00,1.54281,1.54322,1.54242,1.54293,3143100006.0
2007-03-02 11:45:00,1.5428,1.54351,1.54252,1.54256,2657200006.0
2007-03-02 11:50:00,1.54278,1.54327,1.54225,1.54306,1395400002.0
2007-03-02 11:55:00,1.54325,1.54407,1.54325,1.54377,2398100004.0
2007-03-02 12:00:00,1.54394,1.54413,1.54366,1.54386,2071700003.0
2007-03-02 12:05:00,1.54373,1.54454,1.5435,1.54448,1982700005.0
2007-03-02 12:10:00,1.54449,1.54479,1.54422,1.54459,2043100008.0
2007-03-02 12:15:00,1.54455,1.54467,1.54403,1.54421,1617700002.0
2007-03-02 12:20:00,1.54418,1.54447,1.54377,1.54429,2260600007.0
2007-03-02 12:25:00,1.54457,1.5449,1.54447,1.54461,2445000004.0
2007-03-02 12:30:00,1.54479,1.54517,1.54475,1.54487,2531500009.0
2007-03-02 12:35:00,1.54496,1.54503,1.54445,1.54478,2708800006.0
2007-03-02 12:40:00,1.54474,1.54531,1.54444,1.54497,2016200005.0
2007-03-02 12:45:00,1.54501,1.54527,1.54474,1.54511,2346300003.0
2007-03-02 12:50:00,1.54497,1.54508,1.54451,1.54492,1977000007.0
2007-03-02 12:55:00,1.54481,1.54516,1.54462,1.54501,2475700004.0
2007-03-02 13:00:00,1.54508,1.54519,1.54473,1.54507,1753000011.0
2007-03-02 13:05:00,1.54509,1.54541,1.5448,1.54487,1346000002.0
2007-03-02 13:10:00,1.54488,1.54536,1.54478,1.54523,1561800005.0
2007-03-02 13:15:00,1.54528,1.54553,1.54419,1.54455,1322000007.0
2007-03-02 13:20:00,1.54455,1.54493,1.54427,1.54488,995100001.0
2007-03-02 13:25:00,1.54525,1.54556,1.54481,1.54517,1732900002.0
2007-03-02 13:30:00,1.54518,1.54572,1.54494,1.54553,2029600001.0
2007-03-02 13:35:00,1.54546,1.54633,1.54546,1.54598,1911900002.0
2007-03-02 13:40:00,1.54565,1.54588,1.545,1.54539,1348700007.0
2007-03-02 13:45:00,1.5455,1.54669,1.54518,1.54666,1856500002.0
2007-03-02 13:50:00,1.54674,1.54736,1.54664,1.54684,1778100003.0
2007-03-02 13:55:00,1.54685,1.54697,1.54632,1.54638,1757400010.0
2007-03-02 14:00:00,1.5461,1.54636,1.54524,1.54531,1829100004.0
2007-03-02 14:05:00,1.54533,1.54578,1.54505,1.54562,1633000007.0
2007-03-02 14:10:00,1.54562,1.54598,1.54495,1.54558,1117700002.0
2007-03-02 14:15:00,1.54547,1.54685,1.54531,1.54674,2066900004.0
2007-03-02 14:20:00,1.54682,1.54697,1.54621,1.54639,1828500004.0
2007-03-02 14:25:00,1.54638,1.54649,1.54455,1.54467,1727300004.0
2007-03-02 14:30:00,1.54461,1.54476,1.54331,1.54361,177700000.0
2007-03-02 14:35:00,1.5438,1.54421,1.54327,1.54356,183400002.0
2007-03-02 14:40:00,1.54342,1.5443,1.54337,1.54398,234300000.0
2007-03-02 14:45:00,1.54393,1.5449,1.54381,1.54463,233600000.0
2007-03-02 14:50:00,1.54433,1.54451,1.54381,1.54381,192700000.0
2007-03-02 14:55:00,1.54421,1.54577,1.54415,1.54549,242800001.0
2007-03-02 15:00:00,1.54539,1.54539,1.54421,1.54537,201600000.0
2007-03-02 15:05:00,1.54543,1.54577,1.54495,1.54577,206200000.0
2007-03-02 15:10:00,1.54568,1.54568,1.54523,1.54535,172800000.0
2007-03-02 15:15:00,1.54544,1.54601,1.54504,1.54565,184200001.0
2007-03-02 15:20:00,1.54545,1.54571,1.54494,1.54536,154500000.0
2007-03-02 15:25:00,1.54539,1.54596,1.54494,1.54494,211700003.0
2007-03-02 15:30:00,1.54453,1.5461,1.54398,1.54539,185400000.0
2007-03-02 15:35:00,1.54491,1.54642,1.54452,1.54619,195400000.0
2007-03-02 15:40:00,1.54639,1.54699,1.54555,1.54687,199600001.0
2007-03-02 15:45:00,1.54673,1.54723,1.54643,1.54663,223900000.0
2007-03-02 15:50:00,1.54646,1.54727,1.54646,1.54689,188600000.0
2007-03-02 15:55:00,1.54717,1.54725,1.54647,1.54714,230600000.0
2007-03-02 16:00:00,1.54699,1.54736,1.54652,1.54708,188000001.0
2007-03-02 16:05:00,1.54714,1.5478,1.54675,1.54773,233200002.0
2007-03-02 16:10:00,1.54783,1.54817,1.54737,1.54768,249500003.0
2007-03-02 16:15:00,1.54728,1.54738,1.54621,1.54641,166700000.0
2007-03-02 16:20:00,1.54633,1.54758,1.5463,1.54717,225100000.0
2007-03-02 16:25:00,1.54715,1.54717,1.54622,1.54715,190800000.0
2007-03-02 16:30:00,1.54713,1.54748,1.54669,1.54699,244500000.0
2007-03-02 16:35:00,1.54709,1.54731,1.54652,1.54687,189600000.0
2007-03-02 16:40:00,1.54675,1.54803,1.54666,1.54803,191300000.0
2007-03-02 16:45:00,1.54802,1.54836,1.54717,1.54731,208600001.0
2007-03-02 16:50:00,1.54722,1.5474,1.54671,1.54731,204700000.0
2007-03-02 16:55:00,1.54738,1.5475,1.54683,1.54703,207100001.0
2007-03-02 17:00:00,1.54667,1.54836,1.54667,1.54808,211000000.0
2007-03-02 17:05:00,1.54789,1.54874,1.54729,1.54748,181100001.0
2007-03-02 17:10:00,1.54731,1.54753,1.5468,1.54707,189100001.0
2007-03-02 17:15:00,1.54728,1.54728,1.54613,1.54701,182700000.0
2007-03-02 17:20:00,1.54702,1.54702,1.54574,1.5459,205000002.0
2007-03-02 17:25:00,1.5459,1.54653,1.54588,1.54637,172300000.0
2007-03-02 17:30:00,1.54626,1.54683,1.54574,1.54669,189800000.0
2007-03-02 17:35:00,1.5468,1.54761,1.54658,1.54741,217900002.0
2007-03-02 17:40:00,1.54736,1.5482,1.54736,1.54752,205400001.0
2007-03-02 17:45:00,1.54762,1.54777,1.54708,1.54758,195000000.0
2007-03-02 17:50:00,1.54756,1.54786,1.54708,1.5476,180800000.0
2007-03-02 17:55:00,1.54773,1.54849,1.54761,1.54761,246000001.0
2007-03-02 18:00:00,1.54772,1.54883,1.54757,1.54849,254900000.0
2007-03-02 18:05:00,1.54862,1.5491,1.54824,1.54896,188700000.0
2007-03-02 18:10:00,1.54883,1.54933,1.54852,1.54867,173600000.0
2007-03-02 18:15:00,1.54834,1.54866,1.5482,1.54836,163600000.0
2007-03-02 18:20:00,1.5484,1.54861,1.54811,1.54813,167500000.0
2007-03-02 18:25:00,1.54842,1.54879,1.54803,1.54875,178400000.0
2007-03-02 18:30:00,1.54877,1.54886,1.5478,1.54803,200700000.0
2007-03-02 18:35:00,1.54799,1.54852,1.54789,1.54834,186400000.0
2007-03-02 18:40:00,1.54818,1.54915,1.54791,1.54901,176900000.0
2007-03-02 18:45:00,1.54914,1.54985,1.54866,1.54891,170300000.0
2007-03-02 18:50:00,1.54903,1.54922,1.54838,1.54889,215800001.0
2007-03-02 18:55:00,1.54898,1.54922,1.54824,1.54875,185100000.0
2007-03-02 19:00:00,1.54882,1.54912,1.54834,1.54849,222400000.0
2007-03-02 19:05:00,1.54853,1.54929,1.54843,1.54928,197300000.0
2007-03-02 19:10:00,1.54941,1.54941,1.54845,1.54897,218200001.0
2007-03-02 19:15:00,1.54906,1.54985,1.54891,1.54979,160000000.0
2007-03-02 19:20:00,1.54989,1.55037,1.54939,1.55002,233400000.0
2007-03-02 19:25:00,1.55006,1.55037,1.54966,1.55029,177800000.0
2007-03-02 19:30:00,1.5503,1.55068,1.54991,1.55022,217800000.0
2007-03-02 19:35:00,1.5501,1.5502,1.54891,1.54992,201400000.0
2007-03-02 19:40:00,1.54984,1.55033,1.54957,1.55008,169700000.0
2007-03-02 19:45:00,1.54994,1.55026,1.54884,1.55025,182600001.0
2007-03-02 19:50:00,1.55063,1.55069,1.54987,1.55024,217600001.0
2007-03-02 19:55:00,1.5502,1.5503,1.54975,1.55001,149100000.0
2007-03-02 20:00:00,1.55019,1.5507,1.55003,1.55042,237100000.0
2007-03-02 20:05:00,1.5504,1.55061,1.5496,1.55039,169600000.0
2007-03-02 20:10:00,1.55001,1.55067,1.55001,1.55062,217900000.0
2007-03-02 20:15:00,1.55054,1.5507,1.55002,1.55032,203200001.0
2007-03-02 20:20:00,1.55022,1.55043,1.54963,1.54966,195200000.0
2007-03-02 20:25:00,1.54994,1.55062,1.54965,1.55035,217000001.0
2007-03-02 20:30:00,1.5506,1.55116,1.55025,1.55112,180900000.0
2007-03-02 20:35:00,1.55103,1.55159,1.55091,1.55127,204500000.0
2007-03-02 20:40:00,1.55125,1.55157,1.55081,1.55111,202000000.0
2007-03-02 20:45:00,1.55065,1.55197,1.55065,1.55153,230800001.0
2007-03-02 20:50:00,1.55139,1.55167,1.5509,1.5515,206600000.0
2007-03-02 20:55:00,1.5516,1.55215,1.5515,1.55188,229700000.0
2007-03-02 21:00:00,1.55192,1.55216,1.55147,1.55216,162700000.0
2007-03-02 21:05:00,1.55191,1.55258,1.55191,1.55245,180800000.0
2007-03-02 21:10:00,1.55258,1.55268,1.55169,1.55172,234100001.0
2007-03-02 21:15:00,1.55153,1.55182,1.55123,1.55152,190200000.0
2007-03-02 21:20:00,1.55155,1.55175,1.55113,1.55124,205600000.0
2007-03-02 21:25:00,1.55143,1.55182,1.55125,1.55181,207100000.0
2007-03-02 21:30:00,1.5518,1.55211,1.55151,1.5519,182600000.0
2007-03-02 21:35:00,1.55196,1.55219,1.55163,1.55202,181600000.0
2007-03-02 21:40:00,1.55195,1.55239,1.55168,1.5522,207900000.0
2007-03-02 21:45:00,1.55218,1.55304,1.55216,1.55245,161000000.0
2007-03-02 21:50:00,1.55236,1.5525,1.55199,1.55207,221300001.0
2007-03-02 21:55:00,1.55194,1.55219,1.55143,1.55164,214800001.0
2007-03-02 22:00:00,1.55175,1.55207,1.55171,1.55186,142800000.0
2007-03-02 22:05:00,1.55204,1.5522,1.5516,1.55187,196000001.0
2007-03-02 22:10:00,1.55196,1.55278,1.55193,1.55231,180500001.0
2007-03-02 22:15:00,1.55247,1.55289,1.55242,1.55269,206200001.0
2007-03-02 22:20:00,1.55274,1.55282,1.552,1.55242,198100000.0
2007-03-02 22:25:00,1.55228,1.55247,1.552,1.55217,153500000.0
2007-03-02 22:30:00,1.55219,1.55261,1.55187,1.55236,184700000.0
2007-03-02 22:35:00,1.55252,1.55264,1.55192,1.5525,216900002.0
2007-03-02 22:40:00,1.55257,1.55284,1.55241,1.55271,201800000.0
2007-03-02 22:45:00,1.55271,1.55294,1.55252,1.55273,176300000.0
2007-03-02 22:50:00,1.55257,1.55281,1.55228,1.55246,178700000.0
2007-03-02 22:55:00,1.55268,1.55268,1.55215,1.55241,176500000.0
2007-03-02 23:00:00,1.5525,1.55278,1.55217,1.55278,192700000.0
2007-03-02 23:05:00,1.55273,1.55293,1.55241,1.55265,168600000.0
2007-03-02 23:10:00,1.55255,1.55285,1.55203,1.5524,193400000.0
2007-03-02 23:15:00,1.55227,1.55276,1.55165,1.55248,199200000.0
2007-03-02 23:20:00,1.55272,1.55284,1.55237,1.55247,142600000.0
2007-03-02 23:25:00,1.55259,1.5528,1.5522,1.55254,220700000.0
2007-03-02 23:30:00,1.55237,1.55287,1.55229,1.55261,198900000.0
2007-03-02 23:35:00,1.55239,1.55302,1.55239,1.55295,209000001.0
2007-03-02 23:40:00,1.55313,1.55313,1.55209,1.5527,209200000.0
2007-03-02 23:45:00,1.55252,1.5529,1.5524,1.55266,169500001.0
2007-03-02 23:50:00,1.55267,1.55323,1.55227,1.55242,192000000.0
2007-03-02 23:55:00,1.55263,1.55302,1.55235,1.55238,160400000.0
2007-03-05 00:00:00,1.57982,1.58082,1.55195,1.55231,197900001.0
2007-03-05 00:05:00,1.55238,1.55281,1.55142,1.55165,191200000.0
2007-03-05 00:10:00,1.55162,1.55185,1.55133,1.55185,202600002.0
2007-03-05 00:15:00,1.55182,1.5522,1.55162,1.55203,146800000.0
2007-03-05 00:20:00,1.55244,1.55265,1.55171,1.55251,239600000.0
2007-03-05 00:25:00,1.5522,1.55232,1.55182,1.55192,235100001.0
2007-03-05 00:30:00,1.55176,1.55259,1.55176,1.55231,172900000.0
2007-03-05 00:35:00,1.55257,1.55262,1.55216,1.55231,187600001.0
2007-03-05 00:40:00,1.5523,1.5526,1.55203,1.5525,169400000.0
2007-03-05 00:45:00,1.553,1.5532,1.55192,1.55223,201800000.0
2007-03-05 00:50:00,1.5529,1.55297,1.5523,1.55291,209300001.0
2007-03-05 00:55:00,1.55293,1.55349,1.55256,1.55293,175200000.0
2007-03-05 01:00:00,1.55308,1.55411,1.55293,1.55384,223800000.0
2007-03-05 01:05:00,1.55385,1.55399,1.55343,1.55389,190600000.0
2007-03-05 01:10:00,1.55387,1.55387,1.55276,1.553,173700000.0
2007-03-05 01:15:00,1.5529,1.55313,1.55249,1.55257,176900000.0
2007-03-05 01:20:00,1.55264,1.55337,1.55212,1.55317,164200000.0
2007-03-05 01:25:00,1.55309,1.55321,1.55219,1.55238,202800001.0
2007-03-05 01:30:00,1.55251,1.55269,1.55201,1.55219,202400000.0
2007-03-05 01:35:00,1.55232,1.55322,1.55215,1.55237,173300000.0
2007-03-05 01:40:00,1.55224,1.55302,1.55191,1.55302,165400000.0
2007-03-05 01:45:00,1.55309,1.55311,1.5519,1.55285,184200000.0
2007-03-05 01:50:00,1.55282,1.55299,1.55216,1.55237,225700000.0
2007-03-05 01:55:00,1.55241,1.55261,1.55182,1.552,185400000.0
2007-03-05 02:00:00,1.55154,1.55211,1.55119,1.55161,355700003.0
2007-03-05 02:05:00,1.55174,1.5523,1.5514,1.55217,567400001.0
2007-03-05 02:10:00,1.55233,1.55285,1.55119,1.55181,394400000.0
2007-03-05 02:15:00,1.55191,1.55335,1.55187,1.55319,596500004.0
2007-03-05 02:20:00,1.55342,1.5535,1.55227,1.55249,220500000.0
2007-03-05 02:25:00,1.55243,1.55293,1.55208,1.5523,323900000.0
2007-03-05 02:30:00,1.55266,1.55271,1.55186,1.55194,380800000.0
2007-03-05 02:35:00,1.55195,1.55195,1.55126,1.5514,274600001.0
2007-03-05 02:40:00,1.55147,1.5515,1.55021,1.55041,181400000.0
2007-03-05 02:45:00,1.55007,1.55083,1.54988,1.55013,638900003.0
2007-03-05 02:50:00,1.55028,1.55097,1.54976,1.55055,257300000.0
2007-03-05 02:55:00,1.55039,1.55161,1.5501,1.55137,292800001.0
2007-03-05 03:00:00,1.55152,1.55202,1.55127,1.55163,310500001.0
2007-03-05 03:05:00,1.55167,1.55241,1.55159,1.55241,346000001.0
2007-03-05 03:10:00,1.55192,1.55265,1.5514,1.55172,215700001.0
2007-03-05 03:15:00,1.55128,1.55156,1.55078,1.55141,222200002.0
2007-03-05 03:20:00,1.55103,1.55158,1.55068,1.55069,276400000.0
2007-03-05 03:25:00,1.551,1.551,1.54994,1.55012,332500001.0
2007-03-05 03:30:00,1.55014,1.55051,1.54957,1.54961,217600001.0
2007-03-05 03:35:00,1.54971,1.55012,1.54914,1.54914,305400003.0
2007-03-05 03:40:00,1.54917,1.54971,1.54668,1.54725,348100000.0
2007-03-05 03:45:00,1.54726,1.54798,1.54715,1.54731,197300000.0
2007-03-05 03:50:00,1.54737,1.54748,1.54575,1.54659,355500000.0
2007-03-05 03:55:00,1.54679,1.54751,1.54646,1.54668,602300002.0
2007-03-05 04:00:00,1.54669,1.54713,1.54602,1.54608,576300001.0
2007-03-05 04:05:00,1.54598,1.54682,1.54574,1.54632,592800001.0
2007-03-05 04:10:00,1.54615,1.54615,1.54513,1.54557,372400000.0
2007-03-05 04:15:00,1.54575,1.54652,1.54551,1.54652,391900000.0
2007-03-05 04:20:00,1.54662,1.54693,1.54627,1.54662,427200001.0
2007-03-05 04:25:00,1.54678,1.54735,1.54656,1.54701,529900002.0
2007-03-05 04:30:00,1.54655,1.54734,1.54609,1.54609,251500000.0
2007-03-05 04:35:00,1.54593,1.54647,1.54535,1.54558,503200001.0
2007-03-05 04:40:00,1.5456,1.54571,1.54504,1.54551,285200001.0
2007-03-05 04:45:00,1.54556,1.54571,1.54474,1.54509,305200001.0
2007-03-05 04:50:00,1.54537,1.54594,1.54507,1.54538,182000001.0
2007-03-05 04:55:00,1.54572,1.54605,1.54536,1.54563,226400000.0
2007-03-05 05:00:00,1.54635,1.54664,1.5459,1.54592,439200000.0
2007-03-05 05:05:00,1.54582,1.54635,1.54582,1.54604,1180300002.0
2007-03-05 05:10:00,1.5461,1.54682,1.54603,1.54668,892600001.0
2007-03-05 05:15:00,1.54693,1.54711,1.54606,1.54618,905100002.0
2007-03-05 05:20:00,1.54629,1.54669,1.54617,1.54634,1029500002.0
2007-03-05 05:25:00,1.54655,1.54693,1.54621,1.54655,1020400003.0
2007-03-05 05:30:00,1.54647,1.54702,1.54623,1.5467,761700001.0
2007-03-05 05:35:00,1.54702,1.54725,1.54687,1.54717,665700000.0
2007-03-05 05:40:00,1.54692,1.54771,1.54685,1.54754,727800000.0
2007-03-05 05:45:00,1.5477,1.54784,1.54707,1.54707,990200003.0
2007-03-05 05:50:00,1.54708,1.54753,1.54675,1.54701,906100002.0
2007-03-05 05:55:00,1.5468,1.54725,1.54665,1.54708,704900000.0
2007-03-05 06:00:00,1.54708,1.54734,1.54694,1.54726,839300004.0
2007-03-05 06:05:00,1.54735,1.54776,1.54702,1.54737,1798500002.0
2007-03-05 06:10:00,1.54746,1.54754,1.54705,1.54731,1666900007.0
2007-03-05 06:15:00,1.54724,1.54772,1.54711,1.54729,903500000.0
2007-03-05 06:20:00,1.54717,1.54724,1.54657,1.54703,1452200001.0
2007-03-05 06:25:00,1.54692,1.54702,1.54644,1.54647,1316700001.0
2007-03-05 06:30:00,1.54639,1.54685,1.54603,1.5468,1073100003.0
2007-03-05 06:35:00,1.54665,1.54708,1.54659,1.54691,563300000.0
2007-03-05 06:40:00,1.54695,1.54737,1.54574,1.54584,1113700003.0
2007-03-05 06:45:00,1.546,1.54658,1.54556,1.54655,1011300002.0
2007-03-05 06:50:00,1.54672,1.54682,1.54589,1.54625,1002500004.0
2007-03-05 06:55:00,1.54621,1.54677,1.54592,1.54659,966800002.0
2007-03-05 07:00:00,1.54684,1.54743,1.54643,1.5472,1249900003.0
2007-03-05 07:05:00,1.54723,1.54746,1.54684,1.54733,1046400002.0
2007-03-05 07:10:00,1.54745,1.54838,1.54721,1.5482,1831200005.0
2007-03-05 07:15:00,1.54831,1.54838,1.54751,1.54785,1434300005.0
2007-03-05 07:20:00,1.54787,1.54863,1.54783,1.54803,1652800002.0
2007-03-05 07:25:00,1.54798,1.54833,1.54762,1.54808,1213300001.0
2007-03-05 07:30:00,1.54826,1.54907,1.54806,1.54818,1784400001.0
2007-03-05 07:35:00,1.54826,1.5488,1.54825,1.54825,1329000004.0
2007-03-05 07:40:00,1.5482,1.5486,1.54797,1.54824,1880200007.0
2007-03-05 07:45:00,1.54818,1.54909,1.54774,1.54895,2929100005.0
2007-03-05 07:50:00,1.5491,1.54947,1.54872,1.54875,2500900003.0
2007-03-05 07:55:00,1.54866,1.5489,1.54787,1.54808,2758800004.0
2007-03-05 08:00:00,1.54805,1.54957,1.54805,1.54957,1993700010.0
2007-03-05 08:05:00,1.54962,1.54977,1.54888,1.54894,2384200007.0
2007-03-05 08:10:00,1.54897,1.54914,1.54846,1.54864,1602000005.0
2007-03-05 08:15:00,1.54861,1.54922,1.54855,1.54893,1362800003.0
2007-03-05 08:20:00,1.54894,1.54944,1.54875,1.54909,1839600006.0
2007-03-05 08:25:00,1.54917,1.54927,1.54882,1.54898,2204900004.0
2007-03-05 08:30:00,1.54881,1.54895,1.54811,1.54812,1871400004.0
2007-03-05 08:35:00,1.54824,1.5485,1.54801,1.54835,2160800002.0
2007-03-05 08:40:00,1.5482,1.5486,1.54802,1.54843,2239400006.0
2007-03-05 08:45:00,1.54849,1.54867,1.54797,1.54834,2823400007.0
2007-03-05 08:50:00,1.54857,1.55011,1.54846,1.55004,2878000006.0
2007-03-05 08:55:00,1.55011,1.55015,1.54912,1.54912,2507100004.0
2007-03-05 09:00:00,1.54908,1.54938,1.54802,1.54931,2693200004.0
2007-03-05 09:05:00,1.54937,1.54956,1.54858,1.54858,2090900003.0
2007-03-05 09:10:00,1.54842,1.54897,1.54787,1.54846,2215500006.0
2007-03-05 09:15:00,1.54834,1.54834,1.54618,1.54654,2201000006.0
2007-03-05 09:20:00,1.54641,1.54821,1.54641,1.54807,1543600003.0
2007-03-05 09:25:00,1.54813,1.54869,1.5478,1.54833,2452600007.0
2007-03-05 09:30:00,1.54833,1.55055,1.5482,1.55054,2073700004.0
2007-03-05 09:35:00,1.55061,1.5508,1.5501,1.55037,1894600004.0
2007-03-05 09:40:00,1.55015,1.55031,1.54909,1.54909,2192900005.0
2007-03-05 09:45:00,1.5492,1.54947,1.54878,1.54937,2217300009.0
2007-03-05 09:50:00,1.54929,1.54929,1.54803,1.54884,2261600004.0
2007-03-05 09:55:00,1.54886,1.5507,1.54852,1.54871,3037400004.0
2007-03-05 10:00:00,1.54872,1.54954,1.54825,1.54925,2409000008.0
2007-03-05 10:05:00,1.54899,1.5498,1.54854,1.54883,2346900003.0
2007-03-05 10:10:00,1.54858,1.54887,1.54819,1.54859,2273700006.0
2007-03-05 10:15:00,1.54871,1.54943,1.54849,1.54924,1939200004.0
2007-03-05 10:20:00,1.54912,1.5497,1.54885,1.54901,2184400005.0
2007-03-05 10:25:00,1.54912,1.5492,1.54779,1.54813,2730500013.0
2007-03-05 10:30:00,1.54818,1.54865,1.54753,1.54794,2580100005.0
2007-03-05 10:35:00,1.54799,1.54834,1.54768,1.54795,2381300004.0
2007-03-05 10:40:00,1.54776,1.5488,1.54765,1.54849,2256300005.0
2007-03-05 10:45:00,1.54865,1.54883,1.54812,1.54845,2055500004.0
2007-03-05 10:50:00,1.54851,1.54882,1.54823,1.54833,2194000003.0
2007-03-05 10:55:00,1.5484,1.54872,1.54796,1.54816,2714300005.0
2007-03-05 11:00:00,1.5483,1.54869,1.54791,1.54865,2418700002.0
2007-03-05 11:05:00,1.54873,1.5489,1.54778,1.54788,2115100000.0
2007-03-05 11:10:00,1.54795,1.54848,1.54795,1.5484,2313600003.0
2007-03-05 11:15:00,1.54843,1.54881,1.54804,1.54829,2101100001.0
2007-03-05 11:20:00,1.54824,1.54871,1.5481,1.54859,2624900008.0
2007-03-05 11:25:00,1.5486,1.54874,1.54796,1.54828,2484000009.0
2007-03-05 11:30:00,1.54817,1.54836,1.54766,1.54814,2636800003.0
2007-03-05 11:35:00,1.54814,1.54822,1.54726,1.5475,2694100002.0
2007-03-05 11:40:00,1.54759,1.54835,1.54725,1.54808,3275700004.0
2007-03-05 11:45:00,1.5482,1.54856,1.54803,1.54841,2465700004.0
2007-03-05 11:50:00,1.54857,1.54897,1.5482,1.54863,1366600004.0
2007-03-05 11:55:00,1.54878,1.54914,1.54821,1.5487,2436000005.0
2007-03-05 12:00:00,1.54875,1.54895,1.54807,1.5481,2135200006.0
2007-03-05 12:05:00,1.54787,1.54826,1.54723,1.54816,2072700004.0
2007-03-05 12:10:00,1.54806,1.54876,1.5478,1.54841,1989700005.0
2007-03-05 12:15:00,1.54832,1.55046,1.54829,1.55028,1654800006.0
2007-03-05 12:20:00,1.55022,1.55098,1.54892,1.55048,2158500006.0
2007-03-05 12:25:00,1.55041,1.55109,1.55025,1.55081,2554200005.0
2007-03-05 12:30:00,1.55078,1.55098,1.5505,1.55066,2585500005.0
2007-03-05 12:35:00,1.5508,1.55083,1.54961,1.54969,2702000003.0
2007-03-05 12:40:00,1.54969,1.55008,1.54936,1.54951,2088800003.0
2007-03-05 12:45:00,1.54959,1.54982,1.5492,1.54943,2219200007.0
2007-03-05 12:50:00,1.5494,1.54956,1.54873,1.54884,2025700006.0
2007-03-05 12:55:00,1.54889,1.54904,1.54841,1.54859,2398900003.0
2007-03-05 13:00:00,1.54848,1.54855,1.54776,1.54797,1643500007.0
2007-03-05 13:05:00,1.54793,1.54816,1.54573,1.54573,1382300000.0
2007-03-05 13:10:00,1.5457,1.54637,1.54557,1.54601,1586200005.0
2007-03-05 13:15:00,1.54607,1.54649,1.54568,1.54611,1271300003.0
2007-03-05 13:20:00,1.54622,1.54686,1.54577,1.54683,1172800004.0
2007-03-05 13:25:00,1.54685,1.54704,1.54609,1.54682,1782000003.0
2007-03-05 13:30:00,1.54681,1.54684,1.54624,1.54632,2044600002.0
2007-03-05 13:35:00,1.54631,1.54646,1.54556,1.54576,1988800008.0
2007-03-05 13:40:00,1.54527,1.54553,1.54337,1.54364,1202400004.0
2007-03-05 13:45:00,1.54356,1.54387,1.54296,1.54374,1922100007.0
2007-03-05 13:50:00,1.54384,1.54406,1.54326,1.54356,1902100003.0
2007-03-05 13:55:00,1.54384,1.54419,1.5436,1.54397,1767700002.0
2007-03-05 14:00:00,1.54393,1.54509,1.54356,1.54473,1830800005.0
2007-03-05 14:05:00,1.54479,1.54514,1.54458,1.54507,1566200006.0
2007-03-05 14:10:00,1.54513,1.54821,1.54492,1.54728,1009900004.0
2007-03-05 14:15:00,1.54704,1.54714,1.54653,1.54693,1986400004.0
2007-03-05 14:20:00,1.54688,1.54784,1.54688,1.54745,1854700003.0
2007-03-05 14:25:00,1.5474,1.54748,1.54632,1.54688,1636900003.0
2007-03-05 14:30:00,1.54686,1.54815,1.54643,1.54805,219100001.0
2007-03-05 14:35:00,1.54811,1.54852,1.54762,1.54805,192000001.0
2007-03-05 14:40:00,1.54767,1.54767,1.54631,1.54637,214600000.0
2007-03-05 14:45:00,1.54599,1.54622,1.54454,1.54484,195500000.0
2007-03-05 14:50:00,1.54466,1.54487,1.54395,1.5443,194500001.0
2007-03-05 14:55:00,1.54458,1.54488,1.54427,1.54455,184000000.0
2007-03-05 15:00:00,1.54455,1.5461,1.54455,1.5461,197900001.0
2007-03-05 15:05:00,1.54599,1.5462,1.54468,1.5451,196900000.0
2007-03-05 15:10:00,1.54516,1.54516,1.54364,1.54455,190100000.0
2007-03-05 15:15:00,1.54469,1.54469,1.54402,1.54409,234000003.0
2007-03-05 15:20:00,1.54424,1.54461,1.54397,1.54461,152800000.0
2007-03-05 15:25:00,1.5446,1.545,1.54372,1.54372,174600000.0
2007-03-05 15:30:00,1.54358,1.54382,1.54309,1.54312,205400000.0
2007-03-05 15:35:00,1.54306,1.54372,1.5428,1.54347,258000002.0
2007-03-05 15:40:00,1.54349,1.54383,1.54284,1.54369,178700001.0
2007-03-05 15:45:00,1.54371,1.54397,1.54339,1.54397,199600000.0
2007-03-05 15:50:00,1.54383,1.54397,1.54323,1.54345,175300000.0
2007-03-05 15:55:00,1.54348,1.54353,1.54226,1.54294,155400000.0
2007-03-05 16:00:00,1.54332,1.54405,1.54313,1.5439,154900000.0
2007-03-05 16:05:00,1.5438,1.54428,1.54367,1.54395,166100000.0
2007-03-05 16:10:00,1.54378,1.54396,1.54328,1.54376,206100000.0
2007-03-05 16:15:00,1.5435,1.54371,1.54305,1.54305,163600000.0
2007-03-05 16:20:00,1.54285,1.5432,1.54244,1.5426,237900000.0
2007-03-05 16:25:00,1.54275,1.54391,1.54222,1.54386,179600000.0
2007-03-05 16:30:00,1.54391,1.54438,1.5436,1.5439,204500000.0
2007-03-05 16:35:00,1.54407,1.54431,1.54351,1.54409,241800001.0
2007-03-05 16:40:00,1.54401,1.54441,1.5435,1.54401,194700000.0
2007-03-05 16:45:00,1.54384,1.54462,1.54369,1.54454,215400000.0
2007-03-05 16:50:00,1.54448,1.545,1.54429,1.54476,204900001.0
2007-03-05 16:55:00,1.54513,1.54566,1.54457,1.54566,165900001.0
2007-03-05 17:00:00,1.54496,1.54575,1.54397,1.54488,208400001.0
2007-03-05 17:05:00,1.54493,1.54521,1.54435,1.54495,190900002.0
2007-03-05 17:10:00,1.54562,1.54611,1.54488,1.54591,174800001.0
2007-03-05 17:15:00,1.54633,1.54633,1.545,1.54541,204600000.0
2007-03-05 17:20:00,1.54545,1.54574,1.54517,1.54545,197300000.0
2007-03-05 17:25:00,1.54546,1.54623,1.54537,1.54619,170600000.0
2007-03-05 17:30:00,1.54618,1.54697,1.54552,1.5468,261700000.0
2007-03-05 17:35:00,1.54684,1.54687,1.54543,1.54594,194400000.0
2007-03-05 17:40:00,1.54596,1.54648,1.54575,1.54575,187700000.0
2007-03-05 17:45:00,1.54579,1.54592,1.5451,1.54533,190000001.0
2007-03-05 17:50:00,1.54533,1.54547,1.54464,1.54512,170200001.0
2007-03-05 17:55:00,1.54513,1.54631,1.54454,1.54501,194000000.0
2007-03-05 18:00:00,1.54541,1.54564,1.54506,1.54554,242100000.0
2007-03-05 18:05:00,1.54584,1.5464,1.54584,1.54602,250500002.0
2007-03-05 18:10:00,1.54602,1.54645,1.54509,1.54523,176000000.0
2007-03-05 18:15:00,1.54496,1.54529,1.54459,1.54526,235100000.0
2007-03-05 18:20:00,1.54548,1.54581,1.54528,1.54532,191300000.0
2007-03-05 18:25:00,1.54558,1.54594,1.5454,1.54584,216700000.0
2007-03-05 18:30:00,1.54598,1.54626,1.54569,1.54611,216000002.0
2007-03-05 18:35:00,1.5461,1.54671,1.54588,1.54652,224600001.0
2007-03-05 18:40:00,1.54644,1.54712,1.54633,1.54686,182900000.0
2007-03-05 18:45:00,1.54695,1.54707,1.54592,1.546,234600000.0
2007-03-05 18:50:00,1.54642,1.54711,1.54592,1.54633,188200001.0
2007-03-05 18:55:00,1.54614,1.54638,1.54585,1.54601,177500001.0
2007-03-05 19:00:00,1.54606,1.54607,1.54556,1.54592,194400000.0
2007-03-05 19:05:00,1.54598,1.54619,1.54495,1.5455,191400000.0
2007-03-05 19:10:00,1.54568,1.54598,1.54519,1.54597,187800000.0
2007-03-05 19:15:00,1.54577,1.54587,1.54522,1.54578,159900000.0
2007-03-05 19:20:00,1.54581,1.54608,1.54521,1.5459,214000001.0
2007-03-05 19:25:00,1.54604,1.54609,1.54532,1.54586,232800000.0
2007-03-05 19:30:00,1.54589,1.54589,1.54473,1.54473,256600001.0
2007-03-05 19:35:00,1.54475,1.54507,1.54445,1.54481,164500000.0
2007-03-05 19:40:00,1.5448,1.54526,1.54456,1.54526,198000001.0
2007-03-05 19:45:00,1.54515,1.54553,1.54469,1.54506,226800002.0
2007-03-05 19:50:00,1.54535,1.54556,1.54514,1.54525,197100000.0
2007-03-05 19:55:00,1.54518,1.5454,1.5444,1.54467,176600001.0
2007-03-05 20:00:00,1.54488,1.54514,1.54451,1.54474,195500000.0
2007-03-05 20:05:00,1.54475,1.54495,1.54412,1.54471,171300001.0
2007-03-05 20:10:00,1.54455,1.54506,1.54419,1.54506,214200000.0
2007-03-05 20:15:00,1.54516,1.54517,1.54439,1.54484,220000000.0
2007-03-05 20:20:00,1.54483,1.54545,1.54462,1.54518,160600000.0
2007-03-05 20:25:00,1.54538,1.54545,1.54468,1.54506,227800004.0
2007-03-05 20:30:00,1.5451,1.54526,1.54458,1.54507,192100001.0
2007-03-05 20:35:00,1.54485,1.54514,1.54474,1.5449,204300000.0
2007-03-05 20:40:00,1.54494,1.54521,1.54472,1.54496,209000000.0
2007-03-05 20:45:00,1.54474,1.54491,1.54401,1.54427,190900000.0
2007-03-05 20:50:00,1.54416,1.54461,1.54399,1.54449,180300000.0
2007-03-05 20:55:00,1.54443,1.54496,1.54436,1.54495,189100000.0
2007-03-05 21:00:00,1.54472,1.5449,1.54422,1.5447,153100000.0
2007-03-05 21:05:00,1.5444,1.54559,1.54421,1.54559,224400000.0
2007-03-05 21:10:00,1.54576,1.54588,1.54525,1.54572,238000000.0
2007-03-05 21:15:00,1.5459,1.5463,1.54571,1.54592,176900001.0
2007-03-05 21:20:00,1.54594,1.54613,1.54498,1.54514,227200000.0
2007-03-05 21:25:00,1.54532,1.54573,1.5451,1.54562,177900000.0
2007-03-05 21:30:00,1.54564,1.54564,1.54524,1.54553,155500000.0
2007-03-05 21:35:00,1.54553,1.54598,1.54524,1.5458,164100000.0
2007-03-05 21:40:00,1.54575,1.54624,1.54571,1.54572,127200000.0
2007-03-05 21:45:00,1.54562,1.5466,1.54562,1.5464,193800001.0
2007-03-05 21:50:00,1.54645,1.54666,1.5458,1.54598,204600000.0
2007-03-05 21:55:00,1.54597,1.54627,1.54554,1.54597,220700000.0
2007-03-05 22:00:00,1.54604,1.54604,1.54509,1.54509,177700000.0
2007-03-05 22:05:00,1.54521,1.54578,1.54496,1.54525,184100001.0
2007-03-05 22:10:00,1.54533,1.5461,1.54522,1.54581,245000001.0
2007-03-05 22:15:00,1.54585,1.54602,1.54536,1.5456,203300000.0
2007-03-05 22:20:00,1.54548,1.54549,1.54496,1.54546,230300001.0
2007-03-05 22:25:00,1.54537,1.54564,1.54485,1.54557,175000000.0
2007-03-05 22:30:00,1.54558,1.5458,1.54494,1.54551,237000000.0
2007-03-05 22:35:00,1.54568,1.54576,1.54485,1.54521,191600000.0
2007-03-05 22:40:00,1.54527,1.54559,1.54484,1.54559,183200000.0
2007-03-05 22:45:00,1.5456,1.54561,1.54509,1.54534,203900003.0
2007-03-05 22:50:00,1.54537,1.54548,1.54498,1.54527,176900000.0
2007-03-05 22:55:00,1.54539,1.5455,1.54486,1.5455,206300000.0
2007-03-05 23:00:00,1.5456,1.54633,1.54546,1.54624,180400000.0
2007-03-05 23:05:00,1.54628,1.54639,1.54568,1.54612,179200000.0
2007-03-05 23:10:00,1.54611,1.54648,1.54534,1.5458,182800001.0
2007-03-05 23:15:00,1.54577,1.54583,1.54466,1.54525,222300000.0
2007-03-05 23:20:00,1.5453,1.54611,1.54512,1.54574,181900000.0
2007-03-05 23:25:00,1.54587,1.54589,1.54513,1.5452,211900000.0
2007-03-05 23:30:00,1.54492,1.54527,1.54463,1.54465,208200000.0
2007-03-05 23:35:00,1.54494,1.54522,1.5447,1.54495,183300001.0
2007-03-05 23:40:00,1.54512,1.54554,1.54479,1.54523,165200000.0
2007-03-05 23:45:00,1.54505,1.54582,1.54476,1.54541,214500000.0
2007-03-05 23:50:00,1.54562,1.54613,1.5454,1.5455,182000001.0
2007-03-05 23:55:00,1.54592,1.54603,1.54542,1.54548,199500000.0
2007-03-06 00:00:00,1.54526,1.54585,1.54521,1.54571,199600000.0
2007-03-06 00:05:00,1.54566,1.54601,1.54529,1.54547,175000000.0
2007-03-06 00:10:00,1.54547,1.54597,1.54507,1.54575,203000002.0
2007-03-06 00:15:00,1.5457,1.5461,1.54552,1.5461,151700000.0
2007-03-06 00:20:00,1.54631,1.54665,1.54582,1.54648,211200000.0
2007-03-06 00:25:00,1.54627,1.5474,1.54626,1.54702,264300000.0
2007-03-06 00:30:00,1.54673,1.54729,1.54668,1.54702,157100000.0
2007-03-06 00:35:00,1.54704,1.54725,1.54587,1.546,168700000.0
2007-03-06 00:40:00,1.54577,1.54591,1.54515,1.54577,163700000.0
2007-03-06 00:45:00,1.54588,1.54605,1.54488,1.5451,196600000.0
2007-03-06 00:50:00,1.54492,1.54508,1.54441,1.54475,192500000.0
2007-03-06 00:55:00,1.54469,1.54529,1.54438,1.54526,190100001.0
2007-03-06 01:00:00,1.54523,1.54592,1.54517,1.54559,171900000.0
2007-03-06 01:05:00,1.54567,1.54575,1.54516,1.54538,152800000.0
2007-03-06 01:10:00,1.54531,1.5456,1.54494,1.54532,186000000.0
2007-03-06 01:15:00,1.54548,1.5455,1.54481,1.54504,207800000.0
2007-03-06 01:20:00,1.54503,1.54539,1.54479,1.54527,181700001.0
2007-03-06 01:25:00,1.54511,1.54532,1.5447,1.5452,195300000.0
2007-03-06 01:30:00,1.54534,1.54534,1.54455,1.54472,181900000.0
2007-03-06 01:35:00,1.54462,1.54478,1.54413,1.54453,178700001.0
2007-03-06 01:40:00,1.5445,1.54461,1.54398,1.54451,192300002.0
2007-03-06 01:45:00,1.54451,1.54493,1.54423,1.5447,187900000.0
2007-03-06 01:50:00,1.54473,1.54477,1.54419,1.54447,196500000.0
2007-03-06 01:55:00,1.54444,1.54469,1.54399,1.54469,186800001.0
2007-03-06 02:00:00,1.54442,1.54469,1.54353,1.54427,322500000.0
2007-03-06 02:05:00,1.54443,1.54616,1.54429,1.54564,583800000.0
2007-03-06 02:10:00,1.54534,1.54663,1.54518,1.54663,433300001.0
2007-03-06 02:15:00,1.54663,1.54715,1.54627,1.54688,616800002.0
2007-03-06 02:20:00,1.54704,1.5473,1.54639,1.54677,238900001.0
2007-03-06 02:25:00,1.54653,1.54717,1.54606,1.54704,338800000.0
2007-03-06 02:30:00,1.54704,1.54737,1.54642,1.54723,391100002.0
2007-03-06 02:35:00,1.54743,1.54753,1.54693,1.54727,302900000.0
2007-03-06 02:40:00,1.54738,1.54748,1.5464,1.54693,221300000.0
2007-03-06 02:45:00,1.5464,1.54663,1.54555,1.54565,608700002.0
2007-03-06 02:50:00,1.54571,1.54571,1.54444,1.54499,330100001.0
2007-03-06 02:55:00,1.54516,1.54516,1.54458,1.54466,296400000.0
2007-03-06 03:00:00,1.54442,1.54471,1.54407,1.54412,369500000.0
2007-03-06 03:05:00,1.54423,1.5454,1.54416,1.5454,274300000.0
2007-03-06 03:10:00,1.54489,1.5454,1.54459,1.54517,205200001.0
2007-03-06 03:15:00,1.54475,1.5464,1.54444,1.54627,200700000.0
2007-03-06 03:20:00,1.54572,1.54623,1.54556,1.54564,269300001.0
2007-03-06 03:25:00,1.54603,1.54603,1.54532,1.54586,309900000.0
2007-03-06 03:30:00,1.54588,1.54656,1.54564,1.54605,181200000.0
2007-03-06 03:35:00,1.54604,1.54612,1.54524,1.54537,352900002.0
2007-03-06 03:40:00,1.54524,1.5459,1.54513,1.54532,313600000.0
2007-03-06 03:45:00,1.5453,1.54545,1.5448,1.54486,220400001.0
2007-03-06 03:50:00,1.54487,1.54512,1.54438,1.54473,332400000.0
2007-03-06 03:55:00,1.54508,1.54605,1.5446,1.5449,547100003.0
2007-03-06 04:00:00,1.54487,1.54494,1.54424,1.54438,533700000.0
2007-03-06 04:05:00,1.54428,1.54499,1.54419,1.54478,542100001.0
2007-03-06 04:10:00,1.54467,1.54467,1.54412,1.54417,378000000.0
2007-03-06 04:15:00,1.54418,1.54451,1.54391,1.54428,500200003.0
2007-03-06 04:20:00,1.54423,1.54487,1.54412,1.54447,475900000.0
2007-03-06 04:25:00,1.54446,1.54502,1.54431,1.54502,508600000.0
2007-03-06 04:30:00,1.54478,1.5453,1.54478,1.54496,231200001.0
2007-03-06 04:35:00,1.54474,1.54506,1.5438,1.5438,444800000.0
2007-03-06 04:40:00,1.54378,1.54414,1.5432,1.5438,248800002.0
2007-03-06 04:45:00,1.54382,1.54567,1.54357,1.5453,357200002.0
2007-03-06 04:50:00,1.54578,1.54578,1.54424,1.54495,207200001.0
2007-03-06 04:55:00,1.54528,1.54554,1.54484,1.54508,301500001.0
2007-03-06 05:00:00,1.54544,1.54554,1.54512,1.54529,428800001.0
2007-03-06 05:05:00,1.54537,1.54537,1.54435,1.54435,1227600004.0
2007-03-06 05:10:00,1.54439,1.54474,1.54423,1.54449,926300005.0
2007-03-06 05:15:00,1.54474,1.54554,1.54465,1.54525,973000003.0
2007-03-06 05:20:00,1.54525,1.54593,1.54513,1.54586,1190600004.0
2007-03-06 05:25:00,1.54612,1.54621,1.54537,1.54545,1005400005.0
2007-03-06 05:30:00,1.54551,1.54582,1.5452,1.54534,858100001.0
2007-03-06 05:35:00,1.54564,1.54584,1.54546,1.54566,728100001.0
2007-03-06 05:40:00,1.54565,1.546,1.54541,1.54565,703500000.0
2007-03-06 05:45:00,1.54572,1.54593,1.54531,1.5454,987200002.0
2007-03-06 05:50:00,1.54543,1.54628,1.54541,1.54614,961000003.0
2007-03-06 05:55:00,1.54574,1.54611,1.54562,1.54568,711800001.0
2007-03-06 06:00:00,1.54565,1.54604,1.54561,1.54581,851400001.0
2007-03-06 06:05:00,1.54578,1.54579,1.54441,1.54457,1692300000.0
2007-03-06 06:10:00,1.54451,1.54509,1.54423,1.54443,1720900007.0
2007-03-06 06:15:00,1.54443,1.54489,1.54422,1.54479,912100002.0
2007-03-06 06:20:00,1.54469,1.54495,1.54384,1.54399,1586100005.0
2007-03-06 06:25:00,1.54391,1.54415,1.54368,1.54372,1243100002.0
2007-03-06 06:30:00,1.54363,1.54374,1.54336,1.54359,1026100000.0
2007-03-06 06:35:00,1.54353,1.54394,1.54346,1.54387,576900001.0
2007-03-06 06:40:00,1.5439,1.54391,1.54349,1.54377,1075200000.0
2007-03-06 06:45:00,1.54372,1.54402,1.54335,1.54371,1085100004.0
2007-03-06 06:50:00,1.54375,1.54397,1.54336,1.5434,982000003.0
2007-03-06 06:55:00,1.54317,1.54331,1.54276,1.5431,1083200002.0
2007-03-06 07:00:00,1.54326,1.54376,1.54313,1.54358,1218000000.0
2007-03-06 07:05:00,1.5437,1.54377,1.5433,1.54331,1040300002.0
2007-03-06 07:10:00,1.54326,1.54387,1.54284,1.54377,1882600002.0
2007-03-06 07:15:00,1.54397,1.54444,1.54375,1.54408,1457500004.0
2007-03-06 07:20:00,1.54406,1.54411,1.54366,1.54382,1711300002.0
2007-03-06 07:25:00,1.54384,1.54427,1.54343,1.54343,1375500007.0
2007-03-06 07:30:00,1.54344,1.54368,1.54326,1.54343,2044800003.0
2007-03-06 07:35:00,1.54338,1.54376,1.54318,1.54331,1388700004.0
2007-03-06 07:40:00,1.54325,1.54376,1.54308,1.54364,1802300003.0
2007-03-06 07:45:00,1.54362,1.54433,1.54356,1.54419,2832100005.0
2007-03-06 07:50:00,1.54404,1.54434,1.54367,1.54393,2566800007.0
2007-03-06 07:55:00,1.5438,1.54456,1.54347,1.54435,2740800004.0
2007-03-06 08:00:00,1.54435,1.54468,1.54396,1.5441,2000200007.0
2007-03-06 08:05:00,1.54408,1.54449,1.54357,1.54429,2389800008.0
2007-03-06 08:10:00,1.54432,1.54455,1.54366,1.54434,1533300005.0
2007-03-06 08:15:00,1.54458,1.54489,1.54458,1.54476,1335500003.0
2007-03-06 08:20:00,1.54474,1.54484,1.54425,1.54462,1757800004.0
2007-03-06 08:25:00,1.54467,1.54467,1.54393,1.54427,2179800004.0
2007-03-06 08:30:00,1.54431,1.54586,1.54431,1.54567,1878400001.0
2007-03-06 08:35:00,1.54587,1.54616,1.54499,1.54524,2193800007.0
2007-03-06 08:40:00,1.54523,1.54551,1.54461,1.5451,2142800004.0
2007-03-06 08:45:00,1.54528,1.54599,1.54511,1.54526,2897000011.0
2007-03-06 08:50:00,1.5454,1.5454,1.54438,1.54445,2919200006.0
2007-03-06 08:55:00,1.54432,1.5454,1.54383,1.5454,2521100005.0
2007-03-06 09:00:00,1.54542,1.54767,1.54542,1.54739,2816800005.0
2007-03-06 09:05:00,1.54731,1.54832,1.5466,1.54783,2070200004.0
2007-03-06 09:10:00,1.54769,1.54826,1.54765,1.54796,2279700006.0
2007-03-06 09:15:00,1.54788,1.54788,1.54715,1.54724,2259000002.0
2007-03-06 09:20:00,1.54718,1.54738,1.54669,1.5469,1542800002.0
2007-03-06 09:25:00,1.54711,1.54779,1.54639,1.54639,2253100003.0
2007-03-06 09:30:00,1.54622,1.54622,1.54514,1.54541,2334000012.0
2007-03-06 09:35:00,1.54542,1.54561,1.54446,1.54471,1952100004.0
2007-03-06 09:40:00,1.54456,1.54668,1.54455,1.54575,2255200005.0
2007-03-06 09:45:00,1.546,1.54695,1.54577,1.54651,2105300006.0
2007-03-06 09:50:00,1.54688,1.54688,1.54571,1.54603,2383100003.0
2007-03-06 09:55:00,1.54595,1.54612,1.54513,1.54533,2973500006.0
2007-03-06 10:00:00,1.54521,1.54522,1.54396,1.54446,2397500004.0
2007-03-06 10:05:00,1.54445,1.54548,1.54397,1.54512,2486800004.0
2007-03-06 10:10:00,1.54521,1.54542,1.54488,1.54518,2281000005.0
2007-03-06 10:15:00,1.54525,1.54555,1.54471,1.5453,1879900008.0
2007-03-06 10:20:00,1.54517,1.54529,1.54412,1.54465,2173900005.0
2007-03-06 10:25:00,1.54479,1.54547,1.5446,1.54535,2585000002.0
2007-03-06 10:30:00,1.54523,1.54553,1.54494,1.54515,2645700006.0
2007-03-06 10:35:00,1.54502,1.54521,1.54461,1.54488,2595000005.0
2007-03-06 10:40:00,1.54474,1.54563,1.54447,1.54541,2281000004.0
2007-03-06 10:45:00,1.54544,1.54568,1.54493,1.54542,2072100003.0
2007-03-06 10:50:00,1.54548,1.54579,1.54511,1.54556,2083100003.0
2007-03-06 10:55:00,1.54563,1.54609,1.54515,1.54587,2662900010.0
2007-03-06 11:00:00,1.54579,1.54616,1.54556,1.54565,2432800005.0
2007-03-06 11:05:00,1.54573,1.54584,1.54518,1.54524,2085700006.0
2007-03-06 11:10:00,1.54524,1.5454,1.54477,1.54528,2380800002.0
2007-03-06 11:15:00,1.54527,1.54605,1.5449,1.54589,2296500004.0
2007-03-06 11:20:00,1.54591,1.54625,1.54561,1.54613,2701300006.0
2007-03-06 11:25:00,1.5462,1.54656,1.54566,1.54589,2407700005.0
2007-03-06 11:30:00,1.54593,1.54603,1.54547,1.54561,2551200002.0
2007-03-06 11:35:00,1.54562,1.54574,1.54489,1.54503,2771800010.0
2007-03-06 11:40:00,1.54496,1.54533,1.54438,1.54438,3270800005.0
2007-03-06 11:45:00,1.5446,1.54484,1.54406,1.54466,2687800012.0
2007-03-06 11:50:00,1.54459,1.545,1.54445,1.54484,1305600003.0
2007-03-06 11:55:00,1.54494,1.54494,1.54384,1.54399,2243300003.0
2007-03-06 12:00:00,1.54407,1.5447,1.54347,1.54467,2160500003.0
2007-03-06 12:05:00,1.54487,1.54487,1.54392,1.54411,1976400005.0
2007-03-06 12:10:00,1.54409,1.54461,1.54378,1.54449,1897800003.0
2007-03-06 12:15:00,1.54439,1.54453,1.54386,1.54426,1804100003.0
2007-03-06 12:20:00,1.54425,1.54469,1.54408,1.54416,2163500005.0
2007-03-06 12:25:00,1.54435,1.5445,1.5437,1.54409,2679300006.0
2007-03-06 12:30:00,1.54417,1.54442,1.54399,1.54412,2628300007.0
2007-03-06 12:35:00,1.54432,1.54504,1.54418,1.54498,2624600007.0
2007-03-06 12:40:00,1.54486,1.54588,1.54477,1.54554,2037400004.0
2007-03-06 12:45:00,1.54559,1.54584,1.5454,1.54567,2344900008.0
2007-03-06 12:50:00,1.54554,1.54573,1.54506,1.54557,2044000002.0
2007-03-06 12:55:00,1.54565,1.54582,1.54536,1.54555,2289700003.0
2007-03-06 13:00:00,1.54558,1.54571,1.54511,1.5456,1596200001.0
2007-03-06 13:05:00,1.54548,1.54557,1.54502,1.54512,1374100004.0
2007-03-06 13:10:00,1.54499,1.54499,1.54421,1.54456,1486000001.0
2007-03-06 13:15:00,1.54447,1.54463,1.54409,1.54424,1218000002.0
2007-03-06 13:20:00,1.54424,1.54524,1.54399,1.54496,1046200005.0
2007-03-06 13:25:00,1.54491,1.54525,1.54441,1.54456,1771400001.0
2007-03-06 13:30:00,1.54443,1.54466,1.54394,1.544,2096300003.0
2007-03-06 13:35:00,1.54411,1.54473,1.54383,1.54443,2136200004.0
2007-03-06 13:40:00,1.54432,1.54473,1.54367,1.54379,1290500005.0
2007-03-06 13:45:00,1.54388,1.54428,1.54346,1.54352,1882900001.0
2007-03-06 13:50:00,1.5438,1.54424,1.54362,1.54405,1945500008.0
2007-03-06 13:55:00,1.5439,1.54424,1.5437,1.54381,1657900001.0
2007-03-06 14:00:00,1.54367,1.54391,1.54332,1.54332,1918100002.0
2007-03-06 14:05:00,1.54329,1.54374,1.54303,1.5434,1588900007.0
2007-03-06 14:10:00,1.54353,1.54409,1.54269,1.54285,1054000002.0
2007-03-06 14:15:00,1.54297,1.54325,1.54258,1.54265,2011800008.0
2007-03-06 14:20:00,1.54283,1.54335,1.54242,1.54289,1947800008.0
2007-03-06 14:25:00,1.54279,1.54328,1.54229,1.54243,1671200005.0
2007-03-06 14:30:00,1.54252,1.5426,1.54188,1.54205,177900000.0
2007-03-06 14:35:00,1.54221,1.54221,1.54131,1.54185,203000001.0
2007-03-06 14:40:00,1.54191,1.54209,1.5407,1.54091,271800003.0
2007-03-06 14:45:00,1.54047,1.54159,1.5403,1.54134,227800002.0
2007-03-06 14:50:00,1.54125,1.54218,1.54119,1.54179,166400000.0
2007-03-06 14:55:00,1.54213,1.54232,1.54117,1.5413,200600000.0
2007-03-06 15:00:00,1.54149,1.54269,1.54143,1.54261,234600002.0
2007-03-06 15:05:00,1.54242,1.54254,1.54188,1.54217,182500000.0
2007-03-06 15:10:00,1.54218,1.54299,1.54205,1.54288,180600000.0
2007-03-06 15:15:00,1.54309,1.54325,1.54237,1.54272,196800000.0
2007-03-06 15:20:00,1.54304,1.54322,1.54265,1.54321,142200000.0
2007-03-06 15:25:00,1.54287,1.54388,1.54274,1.54378,200600000.0
2007-03-06 15:30:00,1.54373,1.54373,1.54177,1.54215,210600001.0
2007-03-06 15:35:00,1.54213,1.54359,1.54206,1.54321,209300000.0
2007-03-06 15:40:00,1.54347,1.54419,1.54312,1.54382,139200000.0
2007-03-06 15:45:00,1.54371,1.54427,1.54359,1.54374,212000000.0
2007-03-06 15:50:00,1.54354,1.54386,1.54303,1.54303,225300000.0
2007-03-06 15:55:00,1.54319,1.54319,1.54175,1.54201,190700000.0
2007-03-06 16:00:00,1.54223,1.5429,1.54167,1.54173,168400000.0
2007-03-06 16:05:00,1.5419,1.54243,1.54139,1.54167,152100000.0
2007-03-06 16:10:00,1.54173,1.54191,1.54105,1.54142,196400000.0
2007-03-06 16:15:00,1.54108,1.54121,1.54049,1.54053,165400000.0
2007-03-06 16:20:00,1.54034,1.5404,1.53941,1.53981,172700000.0
2007-03-06 16:25:00,1.53994,1.54017,1.53844,1.53875,230600002.0
2007-03-06 16:30:00,1.53844,1.53874,1.53778,1.53874,230100000.0
2007-03-06 16:35:00,1.53874,1.53914,1.5384,1.53892,199800000.0
2007-03-06 16:40:00,1.53872,1.53906,1.5381,1.5389,190900001.0
2007-03-06 16:45:00,1.53867,1.53928,1.53838,1.53868,206300000.0
2007-03-06 16:50:00,1.53861,1.53914,1.53844,1.53867,188500000.0
2007-03-06 16:55:00,1.53883,1.53934,1.5386,1.53879,164800000.0
2007-03-06 17:00:00,1.53837,1.53966,1.53796,1.53814,248700002.0
2007-03-06 17:05:00,1.53802,1.53867,1.53774,1.53851,195300001.0
2007-03-06 17:10:00,1.53835,1.53878,1.53781,1.53782,182500000.0
2007-03-06 17:15:00,1.53809,1.53846,1.53758,1.53823,186600001.0
2007-03-06 17:20:00,1.53804,1.53816,1.53696,1.53747,188400001.0
2007-03-06 17:25:00,1.53739,1.53845,1.53729,1.53844,222400001.0
2007-03-06 17:30:00,1.53826,1.53847,1.53761,1.53813,186400000.0
2007-03-06 17:35:00,1.5381,1.53814,1.53687,1.53811,234100000.0
2007-03-06 17:40:00,1.53785,1.53902,1.53785,1.5386,244400001.0
2007-03-06 17:45:00,1.53869,1.54002,1.5385,1.53983,199300000.0
2007-03-06 17:50:00,1.5399,1.54072,1.5394,1.54064,164400001.0
2007-03-06 17:55:00,1.54072,1.54118,1.54014,1.54014,215100000.0
2007-03-06 18:00:00,1.54044,1.54047,1.5396,1.54024,199200000.0
2007-03-06 18:05:00,1.54043,1.54099,1.5403,1.54082,230500000.0
2007-03-06 18:10:00,1.5408,1.54092,1.53993,1.54061,172000000.0
2007-03-06 18:15:00,1.54051,1.54109,1.54036,1.54084,198100001.0
2007-03-06 18:20:00,1.54084,1.54147,1.54082,1.54112,178500001.0
2007-03-06 18:25:00,1.54115,1.54117,1.54038,1.54064,173800000.0
2007-03-06 18:30:00,1.54064,1.54064,1.54017,1.5404,183000000.0
2007-03-06 18:35:00,1.54031,1.54046,1.54006,1.54034,210300001.0
2007-03-06 18:40:00,1.5404,1.5408,1.54002,1.5406,210100002.0
2007-03-06 18:45:00,1.54077,1.54141,1.54077,1.54111,171300000.0
2007-03-06 18:50:00,1.54122,1.54131,1.54031,1.54088,159800000.0
2007-03-06 18:55:00,1.54075,1.54112,1.54052,1.54101,151400000.0
2007-03-06 19:00:00,1.54108,1.54116,1.54047,1.5409,208800000.0
2007-03-06 19:05:00,1.54084,1.54097,1.54032,1.54089,194600001.0
2007-03-06 19:10:00,1.54103,1.54148,1.54075,1.54148,215800000.0
2007-03-06 19:15:00,1.54132,1.54169,1.54095,1.54169,190200001.0
2007-03-06 19:20:00,1.54166,1.54183,1.54125,1.54154,201000000.0
2007-03-06 19:25:00,1.54224,1.54251,1.54192,1.54244,164400000.0
2007-03-06 19:30:00,1.54258,1.54264,1.54227,1.54229,229600000.0
2007-03-06 19:35:00,1.54228,1.54246,1.54171,1.54186,197000001.0
2007-03-06 19:40:00,1.54182,1.54232,1.54167,1.5422,208300000.0
2007-03-06 19:45:00,1.54208,1.54222,1.54166,1.54186,182800000.0
2007-03-06 19:50:00,1.54215,1.54262,1.54173,1.54241,232800002.0
2007-03-06 19:55:00,1.54238,1.54252,1.5416,1.54189,161600000.0
2007-03-06 20:00:00,1.54191,1.54211,1.54157,1.54176,202600000.0
2007-03-06 20:05:00,1.54172,1.54203,1.54138,1.5419,163700000.0
2007-03-06 20:10:00,1.54153,1.54208,1.54126,1.54184,222800000.0
2007-03-06 20:15:00,1.54189,1.54241,1.54174,1.54241,184900000.0
2007-03-06 20:20:00,1.54247,1.54275,1.54217,1.54255,185000000.0
2007-03-06 20:25:00,1.54275,1.5428,1.54222,1.54263,186400000.0
2007-03-06 20:30:00,1.54268,1.54268,1.54202,1.54264,188200001.0
2007-03-06 20:35:00,1.54263,1.54309,1.54249,1.54277,224600002.0
2007-03-06 20:40:00,1.54285,1.54327,1.54254,1.54279,234500000.0
2007-03-06 20:45:00,1.54272,1.54318,1.54266,1.54307,222600000.0
2007-03-06 20:50:00,1.54298,1.54355,1.54294,1.5434,161200000.0
2007-03-06 20:55:00,1.54342,1.54368,1.54307,1.54321,230800000.0
2007-03-06 21:00:00,1.54289,1.54316,1.54257,1.54316,178100001.0
2007-03-06 21:05:00,1.54301,1.54374,1.54301,1.54362,222200002.0
2007-03-06 21:10:00,1.54356,1.54375,1.54317,1.54356,212600001.0
2007-03-06 21:15:00,1.54358,1.5439,1.5432,1.54349,220400000.0
2007-03-06 21:20:00,1.54355,1.54393,1.54333,1.54359,218100000.0
2007-03-06 21:25:00,1.54366,1.54396,1.54308,1.54322,183200000.0
2007-03-06 21:30:00,1.54326,1.54344,1.54308,1.54344,155100000.0
2007-03-06 21:35:00,1.54342,1.54358,1.54299,1.5432,173900000.0
2007-03-06 21:40:00,1.54308,1.54331,1.54258,1.54269,224700002.0
2007-03-06 21:45:00,1.54255,1.54306,1.54252,1.54306,195800000.0
2007-03-06 21:50:00,1.54304,1.54354,1.54278,1.54329,225500000.0
2007-03-06 21:55:00,1.54322,1.54361,1.54309,1.54324,212500001.0
2007-03-06 22:00:00,1.54336,1.54374,1.54326,1.54344,161500000.0
2007-03-06 22:05:00,1.54355,1.54377,1.54309,1.54362,163800000.0
2007-03-06 22:10:00,1.5437,1.54404,1.54367,1.54379,205900000.0
2007-03-06 22:15:00,1.54387,1.54412,1.54353,1.54394,205800000.0
2007-03-06 22:20:00,1.54405,1.54425,1.5435,1.54376,221200001.0
2007-03-06 22:25:00,1.5438,1.54409,1.54343,1.54369,234400001.0
2007-03-06 22:30:00,1.54382,1.544,1.54334,1.54348,171200000.0
2007-03-06 22:35:00,1.54347,1.54347,1.54266,1.54317,230900000.0
2007-03-06 22:40:00,1.54324,1.5435,1.54256,1.54343,207300000.0
2007-03-06 22:45:00,1.54343,1.54373,1.54314,1.54357,177800000.0
2007-03-06 22:50:00,1.54358,1.54378,1.54308,1.54308,173500000.0
2007-03-06 22:55:00,1.54331,1.54391,1.54321,1.54349,199300000.0
2007-03-06 23:00:00,1.54344,1.54375,1.54316,1.54375,182200001.0
2007-03-06 23:05:00,1.54375,1.54396,1.5432,1.54375,154500000.0
2007-03-06 23:10:00,1.54366,1.54399,1.54317,1.54389,200800000.0
2007-03-06 23:15:00,1.5439,1.54398,1.5432,1.54347,213200000.0
2007-03-06 23:20:00,1.54354,1.54365,1.54287,1.54343,198400000.0
2007-03-06 23:25:00,1.54354,1.5445,1.54339,1.54432,204900000.0
2007-03-06 23:30:00,1.5441,1.54453,1.54395,1.54422,211700001.0
2007-03-06 23:35:00,1.54451,1.54459,1.54385,1.54385,138900000.0
2007-03-06 23:40:00,1.54398,1.54416,1.54358,1.54409,195500000.0
2007-03-06 23:45:00,1.54395,1.54428,1.54369,1.54394,245400002.0
2007-03-06 23:50:00,1.54417,1.54465,1.54375,1.54375,159300000.0
2007-03-06 23:55:00,1.54391,1.54453,1.54372,1.54426,205100000.0
2007-03-07 00:00:00,1.54428,1.54428,1.5436,1.5438,270700001.0
2007-03-07 00:05:00,1.54377,1.54381,1.54278,1.54339,180600000.0
2007-03-07 00:10:00,1.54363,1.54385,1.54328,1.54375,204800000.0
2007-03-07 00:15:00,1.54352,1.5446,1.54307,1.54307,202300000.0
2007-03-07 00:20:00,1.54304,1.54372,1.54251,1.5436,223300002.0
2007-03-07 00:25:00,1.54352,1.54374,1.54277,1.54299,203400000.0
2007-03-07 00:30:00,1.54285,1.54419,1.54285,1.54357,156700001.0
2007-03-07 00:35:00,1.54414,1.54424,1.54367,1.54377,168600000.0
2007-03-07 00:40:00,1.54378,1.54388,1.54299,1.54378,155300000.0
2007-03-07 00:45:00,1.54376,1.5439,1.5434,1.54363,191000001.0
2007-03-07 00:50:00,1.54364,1.5441,1.54334,1.54372,220600001.0
2007-03-07 00:55:00,1.54374,1.54397,1.54342,1.54384,180500000.0
2007-03-07 01:00:00,1.54391,1.54417,1.5436,1.54379,186000001.0
2007-03-07 01:05:00,1.54384,1.54405,1.54333,1.54405,209500001.0
2007-03-07 01:10:00,1.54396,1.54514,1.5436,1.54459,224500003.0
2007-03-07 01:15:00,1.54477,1.54492,1.54395,1.54409,181500000.0
2007-03-07 01:20:00,1.54414,1.54457,1.54358,1.54409,171000000.0
2007-03-07 01:25:00,1.54389,1.54399,1.54347,1.54379,184900000.0
2007-03-07 01:30:00,1.54373,1.54376,1.54317,1.54363,175700000.0
2007-03-07 01:35:00,1.54343,1.54392,1.54302,1.54367,173800001.0
2007-03-07 01:40:00,1.54356,1.54389,1.54327,1.54375,185300000.0
2007-03-07 01:45:00,1.54378,1.544,1.54327,1.54374,174800000.0
2007-03-07 01:50:00,1.54387,1.54411,1.54353,1.54401,225400000.0
2007-03-07 01:55:00,1.54386,1.54433,1.5435,1.54415,236900000.0
2007-03-07 02:00:00,1.54379,1.54401,1.54306,1.54381,310900000.0
2007-03-07 02:05:00,1.54379,1.54406,1.54349,1.5438,619300001.0
2007-03-07 02:10:00,1.54353,1.54449,1.54349,1.54449,420600000.0
2007-03-07 02:15:00,1.54442,1.54489,1.54397,1.54442,522400001.0
2007-03-07 02:20:00,1.54458,1.54495,1.54444,1.54495,215000000.0
2007-03-07 02:25:00,1.54484,1.5454,1.5447,1.54513,334800002.0
2007-03-07 02:30:00,1.54536,1.54557,1.54493,1.54499,388600001.0
2007-03-07 02:35:00,1.54494,1.54511,1.54451,1.54466,255300000.0
2007-03-07 02:40:00,1.54497,1.54507,1.5446,1.54482,157800000.0
2007-03-07 02:45:00,1.54433,1.54512,1.54427,1.54471,602300001.0
2007-03-07 02:50:00,1.54499,1.54514,1.54424,1.54424,259300000.0
2007-03-07 02:55:00,1.54429,1.5445,1.54342,1.54342,246400000.0
2007-03-07 03:00:00,1.54347,1.54362,1.5427,1.54299,389100004.0
2007-03-07 03:05:00,1.543,1.54353,1.5426,1.54348,347300001.0
2007-03-07 03:10:00,1.54303,1.54341,1.54249,1.54297,209300001.0
2007-03-07 03:15:00,1.54265,1.54337,1.54257,1.54331,146400000.0
2007-03-07 03:20:00,1.54287,1.54342,1.54287,1.54342,270500001.0
2007-03-07 03:25:00,1.54388,1.54388,1.54282,1.54282,389200000.0
2007-03-07 03:30:00,1.5428,1.54306,1.54218,1.54256,219100000.0
2007-03-07 03:35:00,1.54259,1.54321,1.54246,1.54271,292700000.0
2007-03-07 03:40:00,1.54291,1.54341,1.5427,1.54296,381000000.0
2007-03-07 03:45:00,1.54282,1.54321,1.54255,1.54262,191100000.0
2007-03-07 03:50:00,1.54273,1.54282,1.54233,1.5424,350500001.0
2007-03-07 03:55:00,1.54274,1.54332,1.54229,1.54287,550800002.0
2007-03-07 04:00:00,1.54286,1.54316,1.5425,1.54304,495700000.0
2007-03-07 04:05:00,1.543,1.54388,1.543,1.54321,516000002.0
2007-03-07 04:10:00,1.54307,1.54334,1.54274,1.54317,444000003.0
2007-03-07 04:15:00,1.54315,1.54368,1.54253,1.54271,395700001.0
2007-03-07 04:20:00,1.54253,1.5427,1.54199,1.5424,514400003.0
2007-03-07 04:25:00,1.5424,1.54296,1.54232,1.54289,521800000.0
2007-03-07 04:30:00,1.54259,1.5444,1.54249,1.54278,268200000.0
2007-03-07 04:35:00,1.54268,1.54317,1.54234,1.54266,467100001.0
2007-03-07 04:40:00,1.54259,1.54302,1.54258,1.54298,277300001.0
2007-03-07 04:45:00,1.54297,1.54318,1.54265,1.54265,361300003.0
2007-03-07 04:50:00,1.54301,1.54357,1.5429,1.54307,202200000.0
2007-03-07 04:55:00,1.54335,1.54455,1.54305,1.54408,297400001.0
2007-03-07 05:00:00,1.54443,1.54443,1.54385,1.54433,498600003.0
2007-03-07 05:05:00,1.54434,1.54446,1.54381,1.54381,1119600004.0
2007-03-07 05:10:00,1.54375,1.54437,1.54372,1.54413,800300001.0
2007-03-07 05:15:00,1.54414,1.54441,1.54384,1.54408,976400002.0
2007-03-07 05:20:00,1.54408,1.54432,1.54355,1.54361,1015300001.0
2007-03-07 05:25:00,1.54375,1.54424,1.54338,1.54405,1026500002.0
2007-03-07 05:30:00,1.54404,1.54476,1.54394,1.54441,855900004.0
2007-03-07 05:35:00,1.54474,1.54501,1.54445,1.54489,769400004.0
2007-03-07 05:40:00,1.54462,1.5452,1.54441,1.54459,665000002.0
2007-03-07 05:45:00,1.5451,1.5451,1.54419,1.54419,1000500000.0
2007-03-07 05:50:00,1.54416,1.54469,1.54413,1.54449,985000003.0
2007-03-07 05:55:00,1.54433,1.54462,1.54416,1.54419,777700002.0
2007-03-07 06:00:00,1.54426,1.54432,1.54384,1.54399,926900001.0
2007-03-07 06:05:00,1.54394,1.5441,1.54352,1.54359,1742500004.0
2007-03-07 06:10:00,1.54401,1.54454,1.54375,1.54418,1749900001.0
2007-03-07 06:15:00,1.5443,1.54437,1.54401,1.54428,918800000.0
2007-03-07 06:20:00,1.54441,1.54475,1.54409,1.54463,1415400002.0
2007-03-07 06:25:00,1.54463,1.54507,1.54458,1.54488,1353500003.0
2007-03-07 06:30:00,1.54487,1.54509,1.54473,1.54501,1019400003.0
2007-03-07 06:35:00,1.54493,1.54531,1.54487,1.54493,636700002.0
2007-03-07 06:40:00,1.54504,1.54543,1.54485,1.54501,1050600001.0
2007-03-07 06:45:00,1.54499,1.54525,1.5447,1.54521,1099600003.0
2007-03-07 06:50:00,1.54535,1.54577,1.54519,1.54533,1050200003.0
2007-03-07 06:55:00,1.5454,1.54569,1.54515,1.54518,918500000.0
2007-03-07 07:00:00,1.54536,1.5454,1.54476,1.54478,1247900005.0
2007-03-07 07:05:00,1.54477,1.54521,1.54474,1.54484,959100002.0
2007-03-07 07:10:00,1.54483,1.54501,1.54447,1.54487,1863400003.0
2007-03-07 07:15:00,1.54507,1.54537,1.54483,1.54523,1371200001.0
2007-03-07 07:20:00,1.54513,1.54513,1.54454,1.5448,1742600002.0
2007-03-07 07:25:00,1.54482,1.54512,1.54426,1.54426,1243100002.0
2007-03-07 07:30:00,1.54452,1.54494,1.54444,1.54453,1989600002.0
2007-03-07 07:35:00,1.54454,1.54477,1.54427,1.5443,1262100002.0
2007-03-07 07:40:00,1.54425,1.54449,1.5436,1.5438,1802400005.0
2007-03-07 07:45:00,1.5441,1.54445,1.54401,1.54428,2837300006.0
2007-03-07 07:50:00,1.54431,1.54478,1.54416,1.54455,2790100007.0
2007-03-07 07:55:00,1.54453,1.54475,1.5442,1.54443,2799300004.0
2007-03-07 08:00:00,1.54446,1.5447,1.54423,1.54453,2012500005.0
2007-03-07 08:05:00,1.54456,1.5448,1.54417,1.54447,2408200010.0
2007-03-07 08:10:00,1.54447,1.54469,1.5427,1.5428,1754300005.0
2007-03-07 08:15:00,1.54425,1.54442,1.54389,1.54417,1398800003.0
2007-03-07 08:20:00,1.5443,1.54438,1.54397,1.54401,1804700002.0
2007-03-07 08:25:00,1.54408,1.54431,1.54382,1.544,2243400005.0
2007-03-07 08:30:00,1.54395,1.54416,1.54375,1.54381,1897000008.0
2007-03-07 08:35:00,1.54402,1.54453,1.54399,1.5441,2159200004.0
2007-03-07 08:40:00,1.54403,1.54452,1.54365,1.54378,2127400009.0
2007-03-07 08:45:00,1.54387,1.54447,1.54374,1.5443,2875900007.0
2007-03-07 08:50:00,1.54443,1.54443,1.54375,1.54417,3016300010.0
2007-03-07 08:55:00,1.544,1.54422,1.54361,1.54373,2521500008.0
2007-03-07 09:00:00,1.54376,1.5439,1.54281,1.54321,2893800005.0
2007-03-07 09:05:00,1.54315,1.54342,1.54287,1.54318,2075000005.0
2007-03-07 09:10:00,1.54301,1.5433,1.54264,1.54297,2250000006.0
2007-03-07 09:15:00,1.54292,1.54346,1.54261,1.54319,2091100001.0
2007-03-07 09:20:00,1.5431,1.54338,1.54276,1.54278,1586100005.0
2007-03-07 09:25:00,1.54278,1.54394,1.54272,1.54359,2324500004.0
2007-03-07 09:30:00,1.54343,1.54378,1.54244,1.54281,2193400004.0
2007-03-07 09:35:00,1.54282,1.54292,1.54227,1.54276,1947200006.0
2007-03-07 09:40:00,1.54281,1.54358,1.54269,1.54294,2208800007.0
2007-03-07 09:45:00,1.5432,1.54391,1.54256,1.54296,2120400003.0
2007-03-07 09:50:00,1.54275,1.54275,1.54167,1.54196,2236700002.0
2007-03-07 09:55:00,1.54186,1.54228,1.54159,1.54211,3006700008.0
2007-03-07 10:00:00,1.54219,1.54227,1.54108,1.5414,2346900004.0
2007-03-07 10:05:00,1.54128,1.54187,1.54107,1.5415,2400600002.0
2007-03-07 10:10:00,1.54147,1.54183,1.5414,1.54155,2186300004.0
2007-03-07 10:15:00,1.54156,1.5417,1.54086,1.54092,1922900001.0
2007-03-07 10:20:00,1.54068,1.54116,1.54045,1.54103,2204600005.0
2007-03-07 10:25:00,1.54134,1.54159,1.54099,1.54142,2510300006.0
2007-03-07 10:30:00,1.54178,1.54228,1.54155,1.54203,2571400003.0
2007-03-07 10:35:00,1.54197,1.54232,1.54155,1.54177,2379400006.0
2007-03-07 10:40:00,1.54202,1.54234,1.54175,1.54191,2298300001.0
2007-03-07 10:45:00,1.54194,1.54242,1.54159,1.54164,2126900005.0
2007-03-07 10:50:00,1.5418,1.54185,1.54125,1.54163,2126600004.0
2007-03-07 10:55:00,1.54153,1.54203,1.54144,1.5418,2691300009.0
2007-03-07 11:00:00,1.54199,1.5425,1.54166,1.54209,2400500007.0
2007-03-07 11:05:00,1.54212,1.54248,1.54175,1.54217,2142600004.0
2007-03-07 11:10:00,1.54221,1.54254,1.54175,1.54197,2381600004.0
2007-03-07 11:15:00,1.54195,1.54195,1.54141,1.5415,2139400005.0
2007-03-07 11:20:00,1.54147,1.54165,1.54094,1.54121,2664700008.0
2007-03-07 11:25:00,1.54113,1.54125,1.54043,1.54075,2420200008.0
2007-03-07 11:30:00,1.54077,1.54203,1.54065,1.54178,2551700009.0
2007-03-07 11:35:00,1.54196,1.5429,1.54196,1.54257,2747900006.0
2007-03-07 11:40:00,1.54263,1.54318,1.5426,1.54278,3089900010.0
2007-03-07 11:45:00,1.5429,1.54294,1.54171,1.54233,2380600005.0
2007-03-07 11:50:00,1.54233,1.54285,1.54218,1.54239,1244800003.0
2007-03-07 11:55:00,1.54249,1.54268,1.54211,1.54244,2398600007.0
2007-03-07 12:00:00,1.54259,1.54277,1.54228,1.5424,2119300004.0
2007-03-07 12:05:00,1.5425,1.54318,1.54217,1.54316,1984000003.0
2007-03-07 12:10:00,1.54328,1.54353,1.54226,1.54274,2082100004.0
2007-03-07 12:15:00,1.54268,1.54297,1.54245,1.54257,1731200003.0
2007-03-07 12:20:00,1.54254,1.54298,1.5424,1.54267,2013900002.0
2007-03-07 12:25:00,1.54282,1.54332,1.54243,1.54307,2529000002.0
2007-03-07 12:30:00,1.54304,1.5434,1.54261,1.54293,2602200009.0
2007-03-07 12:35:00,1.54309,1.54335,1.54283,1.54301,2710000005.0
2007-03-07 12:40:00,1.54306,1.54329,1.5429,1.54311,2049900005.0
2007-03-07 12:45:00,1.54312,1.54351,1.5428,1.54336,2224800007.0
2007-03-07 12:50:00,1.54338,1.54343,1.54277,1.54304,1889100002.0
2007-03-07 12:55:00,1.54306,1.54343,1.54282,1.54332,2512100004.0
2007-03-07 13:00:00,1.54339,1.54373,1.54326,1.54347,1626800004.0
2007-03-07 13:05:00,1.5435,1.54367,1.54313,1.54321,1304000002.0
2007-03-07 13:10:00,1.54327,1.54362,1.54315,1.54339,1477600000.0
2007-03-07 13:15:00,1.54337,1.54354,1.54294,1.54326,1371600004.0
2007-03-07 13:20:00,1.54321,1.54348,1.543,1.54312,1077300000.0
2007-03-07 13:25:00,1.54317,1.54337,1.5427,1.54304,1827700004.0
2007-03-07 13:30:00,1.5433,1.54348,1.54289,1.54299,2086000005.0
2007-03-07 13:35:00,1.5431,1.5431,1.54193,1.54212,1895900001.0
2007-03-07 13:40:00,1.54194,1.54238,1.54183,1.54218,1192500004.0
2007-03-07 13:45:00,1.54229,1.5428,1.54201,1.54238,1798700001.0
2007-03-07 13:50:00,1.54239,1.54262,1.54201,1.54254,1883900003.0
2007-03-07 13:55:00,1.54233,1.543,1.5421,1.54282,1786300005.0
2007-03-07 14:00:00,1.54257,1.54276,1.54235,1.54243,1857300004.0
2007-03-07 14:05:00,1.54242,1.54269,1.54212,1.54214,1651600004.0
2007-03-07 14:10:00,1.54216,1.54232,1.54145,1.54166,1034600001.0
2007-03-07 14:15:00,1.54194,1.54265,1.54176,1.54245,1964000003.0
2007-03-07 14:20:00,1.54241,1.54269,1.5421,1.54218,1934800002.0
2007-03-07 14:25:00,1.54222,1.54242,1.54171,1.54216,1612900004.0
2007-03-07 14:30:00,1.54212,1.54259,1.54166,1.54257,168200000.0
2007-03-07 14:35:00,1.5427,1.54297,1.54217,1.54258,173400000.0
2007-03-07 14:40:00,1.5426,1.54287,1.54181,1.54286,250400001.0
2007-03-07 14:45:00,1.54261,1.54312,1.54244,1.54305,216100000.0
2007-03-07 14:50:00,1.54304,1.54386,1.54304,1.54337,177600000.0
2007-03-07 14:55:00,1.54352,1.54406,1.54324,1.54398,208100002.0
2007-03-07 15:00:00,1.54401,1.54508,1.5438,1.54469,220000000.0
2007-03-07 15:05:00,1.54452,1.54502,1.54423,1.54456,240700000.0
2007-03-07 15:10:00,1.54452,1.5452,1.54449,1.54449,201300001.0
2007-03-07 15:15:00,1.54487,1.54524,1.54408,1.54437,231500001.0
2007-03-07 15:20:00,1.54455,1.54541,1.54455,1.54531,150600001.0
2007-03-07 15:25:00,1.54528,1.54554,1.54438,1.54506,179600000.0
2007-03-07 15:30:00,1.54512,1.54529,1.54468,1.54506,159400000.0
2007-03-07 15:35:00,1.54514,1.5454,1.5447,1.54483,190200000.0
2007-03-07 15:40:00,1.54505,1.54517,1.54436,1.54493,174500000.0
2007-03-07 15:45:00,1.54473,1.54544,1.54452,1.54526,206200001.0
2007-03-07 15:50:00,1.54509,1.54524,1.54466,1.54466,198000001.0
2007-03-07 15:55:00,1.54468,1.54516,1.54442,1.54448,185400000.0
2007-03-07 16:00:00,1.54487,1.54533,1.54482,1.54489,190300001.0
2007-03-07 16:05:00,1.54492,1.54527,1.54488,1.54517,208800000.0
2007-03-07 16:10:00,1.54527,1.54646,1.54513,1.54624,182400001.0
2007-03-07 16:15:00,1.54597,1.5463,1.54555,1.54578,180600001.0
2007-03-07 16:20:00,1.54567,1.54615,1.54555,1.54593,185200001.0
2007-03-07 16:25:00,1.54605,1.54638,1.54553,1.54622,165300000.0
2007-03-07 16:30:00,1.54626,1.54672,1.5461,1.54643,293600002.0
2007-03-07 16:35:00,1.5464,1.54644,1.54601,1.54621,204900000.0
2007-03-07 16:40:00,1.54599,1.54599,1.54522,1.54591,191300001.0
2007-03-07 16:45:00,1.54587,1.54745,1.54586,1.54718,226400001.0
2007-03-07 16:50:00,1.54713,1.54767,1.54664,1.54767,191200000.0
2007-03-07 16:55:00,1.54765,1.54845,1.54731,1.54833,175700001.0
2007-03-07 17:00:00,1.54772,1.5484,1.54772,1.54808,202600000.0
2007-03-07 17:05:00,1.54785,1.54818,1.5475,1.54783,173300000.0
2007-03-07 17:10:00,1.54774,1.5482,1.54747,1.54758,196800001.0
2007-03-07 17:15:00,1.54781,1.54894,1.54771,1.54867,180400001.0
2007-03-07 17:20:00,1.54875,1.54907,1.54825,1.54902,169400001.0
2007-03-07 17:25:00,1.54883,1.54911,1.54776,1.5482,179900001.0
2007-03-07 17:30:00,1.54808,1.5485,1.54751,1.54835,183600000.0
2007-03-07 17:35:00,1.54828,1.54853,1.5477,1.54797,207200000.0
2007-03-07 17:40:00,1.54779,1.5481,1.54718,1.54718,194500000.0
2007-03-07 17:45:00,1.54728,1.54785,1.54707,1.54727,181000000.0
2007-03-07 17:50:00,1.54725,1.54735,1.54674,1.54718,155800000.0
2007-03-07 17:55:00,1.5472,1.54827,1.54665,1.54765,190300000.0
2007-03-07 18:00:00,1.54801,1.54863,1.54722,1.54863,228300001.0
2007-03-07 18:05:00,1.54879,1.54976,1.54859,1.5495,249600001.0
2007-03-07 18:10:00,1.54944,1.54947,1.54795,1.5484,174200000.0
2007-03-07 18:15:00,1.54832,1.54936,1.54832,1.54927,182200001.0
2007-03-07 18:20:00,1.54946,1.54989,1.54944,1.5497,219800003.0
2007-03-07 18:25:00,1.54992,1.54996,1.5487,1.54892,157600000.0
2007-03-07 18:30:00,1.5488,1.54907,1.54833,1.54907,183000000.0
2007-03-07 18:35:00,1.54938,1.54962,1.5486,1.54888,186000001.0
2007-03-07 18:40:00,1.54891,1.54918,1.54857,1.54872,209500000.0
2007-03-07 18:45:00,1.54894,1.54972,1.54873,1.5494,160100000.0
2007-03-07 18:50:00,1.54957,1.5497,1.54909,1.54937,208300000.0
2007-03-07 18:55:00,1.54919,1.54942,1.54881,1.54915,169700000.0
2007-03-07 19:00:00,1.54907,1.54961,1.5486,1.54955,235300001.0
2007-03-07 19:05:00,1.54995,1.55042,1.54906,1.54947,182400000.0
2007-03-07 19:10:00,1.54974,1.54991,1.54908,1.54934,159800000.0
2007-03-07 19:15:00,1.5493,1.54934,1.54885,1.5492,188600001.0
2007-03-07 19:20:00,1.5492,1.54946,1.54892,1.54925,195100000.0
2007-03-07 19:25:00,1.54934,1.54942,1.54869,1.54903,183500000.0
2007-03-07 19:30:00,1.54904,1.54987,1.54881,1.54965,219600000.0
2007-03-07 19:35:00,1.54974,1.55064,1.54958,1.55039,187800001.0
2007-03-07 19:40:00,1.55031,1.55035,1.54923,1.54974,176500000.0
2007-03-07 19:45:00,1.54961,1.54989,1.54933,1.54945,203100001.0
2007-03-07 19:50:00,1.54962,1.54987,1.54925,1.54971,187500000.0
2007-03-07 19:55:00,1.5497,1.5499,1.54946,1.5497,181200000.0
2007-03-07 20:00:00,1.54958,1.54982,1.54908,1.54928,194600000.0
2007-03-07 20:05:00,1.5493,1.54962,1.549,1.54951,193300000.0
2007-03-07 20:10:00,1.54908,1.54962,1.54873,1.54925,188400000.0
2007-03-07 20:15:00,1.54921,1.54952,1.54876,1.54949,234700001.0
2007-03-07 20:20:00,1.54949,1.54993,1.54926,1.5498,174600000.0
2007-03-07 20:25:00,1.55001,1.55056,1.54961,1.55034,252000002.0
2007-03-07 20:30:00,1.55035,1.55055,1.54969,1.55036,198600000.0
2007-03-07 20:35:00,1.55028,1.55081,1.55028,1.55041,220900000.0
2007-03-07 20:40:00,1.55049,1.55067,1.54966,1.55027,175000000.0
2007-03-07 20:45:00,1.55012,1.55067,1.55006,1.55023,222200001.0
2007-03-07 20:50:00,1.55023,1.55055,1.55011,1.55033,183500001.0
2007-03-07 20:55:00,1.55038,1.55069,1.55021,1.55065,223200001.0
2007-03-07 21:00:00,1.55043,1.55086,1.55008,1.55063,189900001.0
2007-03-07 21:05:00,1.55092,1.5516,1.55085,1.55155,182800000.0
2007-03-07 21:10:00,1.55163,1.55191,1.55127,1.55154,200200000.0
2007-03-07 21:15:00,1.5516,1.55193,1.55114,1.55165,196400001.0
2007-03-07 21:20:00,1.55166,1.55208,1.55124,1.55183,215600001.0
2007-03-07 21:25:00,1.55205,1.55313,1.55202,1.55269,156700000.0
2007-03-07 21:30:00,1.55274,1.55274,1.55187,1.55242,161800000.0
2007-03-07 21:35:00,1.55229,1.55269,1.55199,1.55217,187500001.0
2007-03-07 21:40:00,1.55185,1.55269,1.55175,1.55242,181400000.0
2007-03-07 21:45:00,1.5524,1.55295,1.55167,1.55186,228900002.0
2007-03-07 21:50:00,1.55189,1.55245,1.55143,1.55219,219100000.0
2007-03-07 21:55:00,1.55222,1.55284,1.55217,1.55265,247600001.0
2007-03-07 22:00:00,1.55265,1.55299,1.55237,1.55253,168300000.0
2007-03-07 22:05:00,1.5526,1.55281,1.55203,1.55262,211000002.0
2007-03-07 22:10:00,1.55275,1.55309,1.55257,1.55265,219100001.0
2007-03-07 22:15:00,1.55275,1.55293,1.55236,1.5524,184000000.0
2007-03-07 22:20:00,1.55242,1.55282,1.55196,1.55282,190400001.0
2007-03-07 22:25:00,1.55258,1.55317,1.55229,1.55246,195900000.0
2007-03-07 22:30:00,1.55242,1.55269,1.55141,1.55202,235100000.0
2007-03-07 22:35:00,1.55203,1.55235,1.55143,1.55175,153900000.0
2007-03-07 22:40:00,1.55174,1.55208,1.55137,1.55205,192400000.0
2007-03-07 22:45:00,1.55201,1.55277,1.55192,1.55259,175500000.0
2007-03-07 22:50:00,1.55264,1.55281,1.55222,1.55238,205100001.0
2007-03-07 22:55:00,1.55263,1.55297,1.55237,1.55297,190800000.0
2007-03-07 23:00:00,1.55279,1.55296,1.55237,1.55296,182000001.0
2007-03-07 23:05:00,1.55299,1.55304,1.55245,1.5525,196400000.0
2007-03-07 23:10:00,1.55253,1.55281,1.5514,1.55198,215900000.0
2007-03-07 23:15:00,1.55197,1.55233,1.55144,1.55208,232400001.0
2007-03-07 23:20:00,1.55202,1.5529,1.55135,1.55255,201800000.0
2007-03-07 23:25:00,1.55277,1.55286,1.55232,1.55262,212000000.0
2007-03-07 23:30:00,1.55238,1.55261,1.55182,1.55215,201400000.0
2007-03-07 23:35:00,1.55231,1.55231,1.55182,1.55198,175000001.0
2007-03-07 23:40:00,1.55231,1.55231,1.55149,1.55179,190500001.0
2007-03-07 23:45:00,1.55171,1.55208,1.55152,1.55203,202600000.0
2007-03-07 23:50:00,1.55204,1.55228,1.55128,1.55128,169900000.0
2007-03-07 23:55:00,1.5518,1.55271,1.55158,1.55265,195000000.0
2007-03-08 00:00:00,1.55271,1.55271,1.5518,1.55229,209500000.0
2007-03-08 00:05:00,1.55209,1.55221,1.55158,1.55192,186600000.0
2007-03-08 00:10:00,1.55209,1.55219,1.55157,1.55192,171300001.0
2007-03-08 00:15:00,1.55162,1.55187,1.55146,1.55169,192200001.0
2007-03-08 00:20:00,1.55171,1.55197,1.55132,1.55176,179500001.0
2007-03-08 00:25:00,1.55182,1.55202,1.55155,1.55177,212700000.0
2007-03-08 00:30:00,1.55152,1.55179,1.55123,1.55123,179700000.0
2007-03-08 00:35:00,1.55151,1.55209,1.5513,1.55188,210400000.0
2007-03-08 00:40:00,1.55208,1.55228,1.55164,1.55195,144800000.0
2007-03-08 00:45:00,1.55189,1.55213,1.55164,1.55184,200100000.0
2007-03-08 00:50:00,1.55175,1.55206,1.55156,1.55205,190300000.0
2007-03-08 00:55:00,1.55229,1.55264,1.55201,1.55249,182200000.0
2007-03-08 01:00:00,1.55238,1.55241,1.55152,1.55189,199500000.0
2007-03-08 01:05:00,1.55192,1.552,1.55088,1.55122,208000001.0
2007-03-08 01:10:00,1.55126,1.55156,1.55094,1.55145,193300000.0
2007-03-08 01:15:00,1.55156,1.55177,1.55116,1.55148,176200000.0
2007-03-08 01:20:00,1.55142,1.55155,1.55068,1.55155,217600001.0
2007-03-08 01:25:00,1.55143,1.55154,1.55065,1.55096,206200000.0
2007-03-08 01:30:00,1.55103,1.55158,1.55076,1.55147,204700000.0
2007-03-08 01:35:00,1.55149,1.5518,1.55127,1.55168,197700000.0
2007-03-08 01:40:00,1.55153,1.55194,1.55136,1.55183,181100000.0
2007-03-08 01:45:00,1.55183,1.55183,1.55091,1.55143,198900000.0
2007-03-08 01:50:00,1.55143,1.5521,1.55109,1.55191,202900000.0
2007-03-08 01:55:00,1.55184,1.55217,1.55165,1.55168,205400000.0
2007-03-08 02:00:00,1.55146,1.55172,1.55109,1.55149,351600000.0
2007-03-08 02:05:00,1.55142,1.55167,1.55103,1.55144,653000001.0
2007-03-08 02:10:00,1.55109,1.5517,1.55109,1.55155,416600000.0
2007-03-08 02:15:00,1.5513,1.55158,1.55086,1.5513,538300000.0
2007-03-08 02:20:00,1.55157,1.5523,1.55137,1.55212,202400001.0
2007-03-08 02:25:00,1.55216,1.55232,1.55158,1.55196,379700001.0
2007-03-08 02:30:00,1.55215,1.5522,1.55171,1.55197,426900002.0
2007-03-08 02:35:00,1.55179,1.55179,1.55109,1.55161,243800000.0
2007-03-08 02:40:00,1.55167,1.55177,1.55121,1.55149,187000000.0
2007-03-08 02:45:00,1.55102,1.55146,1.55069,1.55085,565000002.0
2007-03-08 02:50:00,1.55093,1.55111,1.55034,1.55061,352300002.0
2007-03-08 02:55:00,1.55064,1.55097,1.55036,1.55044,272300000.0
2007-03-08 03:00:00,1.55044,1.55159,1.55037,1.55124,338100000.0
2007-03-08 03:05:00,1.55079,1.55156,1.55068,1.55139,333600000.0
2007-03-08 03:10:00,1.55097,1.55145,1.55064,1.55107,205300000.0
2007-03-08 03:15:00,1.55092,1.55132,1.55068,1.55121,163800000.0
2007-03-08 03:20:00,1.55081,1.55132,1.55081,1.55125,300400001.0
2007-03-08 03:25:00,1.55168,1.55168,1.55113,1.55138,363000000.0
2007-03-08 03:30:00,1.55146,1.55183,1.55127,1.55146,174000000.0
2007-03-08 03:35:00,1.55148,1.55196,1.55105,1.55145,340400003.0
2007-03-08 03:40:00,1.55145,1.55215,1.55145,1.55175,345700001.0
2007-03-08 03:45:00,1.55189,1.55207,1.55132,1.55152,189800001.0
2007-03-08 03:50:00,1.55178,1.55191,1.55134,1.55151,341900001.0
2007-03-08 03:55:00,1.55189,1.55195,1.55108,1.55158,572800001.0
2007-03-08 04:00:00,1.55163,1.55183,1.55126,1.55134,593900003.0
2007-03-08 04:05:00,1.55128,1.55207,1.55116,1.5519,497200001.0
2007-03-08 04:10:00,1.55177,1.55197,1.55135,1.55143,391600000.0
2007-03-08 04:15:00,1.55141,1.55171,1.55114,1.55127,398700000.0
2007-03-08 04:20:00,1.55129,1.55207,1.55127,1.5514,470600000.0
2007-03-08 04:25:00,1.55145,1.55209,1.55137,1.55191,579500002.0
2007-03-08 04:30:00,1.55156,1.55243,1.55151,1.55209,214300000.0
2007-03-08 04:35:00,1.55196,1.55219,1.55142,1.55186,432600001.0
2007-03-08 04:40:00,1.55182,1.55224,1.5515,1.5521,289400001.0
2007-03-08 04:45:00,1.55208,1.55219,1.55145,1.55148,289000002.0
2007-03-08 04:50:00,1.55181,1.55232,1.55162,1.55173,243700001.0
2007-03-08 04:55:00,1.55193,1.55207,1.55154,1.55176,236900000.0
2007-03-08 05:00:00,1.55208,1.55218,1.55142,1.55195,482400000.0
2007-03-08 05:05:00,1.55202,1.55202,1.55117,1.55132,1207500000.0
2007-03-08 05:10:00,1.55127,1.55128,1.55041,1.55061,826000001.0
2007-03-08 05:15:00,1.55073,1.55129,1.55057,1.55076,1012400002.0
2007-03-08 05:20:00,1.55072,1.55104,1.55046,1.55046,1162200003.0
2007-03-08 05:25:00,1.55083,1.55119,1.55049,1.55094,995300004.0
2007-03-08 05:30:00,1.55095,1.55132,1.55081,1.55088,834400000.0
2007-03-08 05:35:00,1.55105,1.55126,1.55069,1.55101,731900002.0
2007-03-08 05:40:00,1.55073,1.55109,1.55062,1.55076,748300002.0
2007-03-08 05:45:00,1.55094,1.55094,1.5501,1.5501,1037900001.0
2007-03-08 05:50:00,1.55013,1.5508,1.55013,1.55028,883300002.0
2007-03-08 05:55:00,1.55039,1.5505,1.54994,1.54999,814600002.0
2007-03-08 06:00:00,1.54998,1.5501,1.54958,1.5498,847300001.0
2007-03-08 06:05:00,1.54979,1.55052,1.54977,1.55038,1735000004.0
2007-03-08 06:10:00,1.55045,1.55076,1.55026,1.55047,1688000004.0
2007-03-08 06:15:00,1.55048,1.55078,1.55035,1.55059,932600001.0
2007-03-08 06:20:00,1.55063,1.55109,1.55055,1.55097,1383100005.0
2007-03-08 06:25:00,1.55094,1.55139,1.55072,1.55104,1332700003.0
2007-03-08 06:30:00,1.55112,1.55178,1.5511,1.55178,1137800005.0
2007-03-08 06:35:00,1.55155,1.55209,1.55154,1.55155,521900001.0
2007-03-08 06:40:00,1.55138,1.55172,1.55109,1.55162,1032900001.0
2007-03-08 06:45:00,1.55159,1.55176,1.55123,1.55133,1111200004.0
2007-03-08 06:50:00,1.55141,1.55179,1.55109,1.55156,1065600002.0
2007-03-08 06:55:00,1.55152,1.55169,1.55117,1.55131,944900000.0
2007-03-08 07:00:00,1.55148,1.55159,1.55089,1.55153,1245400001.0
2007-03-08 07:05:00,1.55164,1.55164,1.5508,1.55089,1005300001.0
2007-03-08 07:10:00,1.55083,1.55087,1.5504,1.55068,1943800004.0
2007-03-08 07:15:00,1.55092,1.55147,1.55065,1.55128,1354200001.0
2007-03-08 07:20:00,1.55123,1.55126,1.55077,1.55077,1837000003.0
2007-03-08 07:25:00,1.55078,1.55095,1.5505,1.5505,1267800003.0
2007-03-08 07:30:00,1.55054,1.55081,1.55047,1.55061,1876400005.0
2007-03-08 07:35:00,1.55061,1.55132,1.55056,1.55119,1264000003.0
2007-03-08 07:40:00,1.55105,1.5512,1.55039,1.55044,1816000002.0
2007-03-08 07:45:00,1.55052,1.5513,1.55046,1.5511,2786400002.0
2007-03-08 07:50:00,1.5511,1.55129,1.55024,1.55034,2562300007.0
2007-03-08 07:55:00,1.55044,1.55072,1.55021,1.55038,2945400011.0
2007-03-08 08:00:00,1.5504,1.55059,1.54996,1.55049,2053000007.0
2007-03-08 08:05:00,1.55068,1.55086,1.55049,1.55066,2389400003.0
2007-03-08 08:10:00,1.55069,1.55103,1.55049,1.55088,1621300002.0
2007-03-08 08:15:00,1.55086,1.55114,1.55071,1.55091,1447400005.0
2007-03-08 08:20:00,1.55094,1.55107,1.55063,1.55073,1815300003.0
2007-03-08 08:25:00,1.55099,1.55137,1.55089,1.55119,2172100002.0
2007-03-08 08:30:00,1.55115,1.55145,1.55078,1.5508,1919800002.0
2007-03-08 08:35:00,1.55071,1.55141,1.55065,1.55111,2115100006.0
2007-03-08 08:40:00,1.55098,1.55137,1.55088,1.55105,2015300004.0
2007-03-08 08:45:00,1.55117,1.55151,1.55103,1.55131,2826700002.0
2007-03-08 08:50:00,1.55146,1.55197,1.55103,1.55118,2799200006.0
2007-03-08 08:55:00,1.55132,1.55186,1.55115,1.55163,2528700006.0
2007-03-08 09:00:00,1.5516,1.55221,1.55153,1.55186,2839900009.0
2007-03-08 09:05:00,1.55176,1.55201,1.55152,1.55183,2108600007.0
2007-03-08 09:10:00,1.55175,1.55181,1.55062,1.55064,2140200007.0
2007-03-08 09:15:00,1.55074,1.55139,1.55069,1.5511,2245900005.0
2007-03-08 09:20:00,1.55092,1.55133,1.55068,1.55105,1646000007.0
2007-03-08 09:25:00,1.55104,1.55134,1.55077,1.55101,2315500002.0
2007-03-08 09:30:00,1.551,1.55148,1.55079,1.55099,2348100005.0
2007-03-08 09:35:00,1.55097,1.55151,1.55097,1.55125,1922200004.0
2007-03-08 09:40:00,1.55123,1.55148,1.551,1.55109,2253600008.0
2007-03-08 09:45:00,1.55141,1.55174,1.55134,1.55161,2097400005.0
2007-03-08 09:50:00,1.55143,1.55167,1.55121,1.55154,2304200006.0
2007-03-08 09:55:00,1.55153,1.55153,1.55044,1.55097,2874100004.0
2007-03-08 10:00:00,1.55096,1.55099,1.54997,1.55034,2225600001.0
2007-03-08 10:05:00,1.55002,1.55081,1.55001,1.55052,2396800003.0
2007-03-08 10:10:00,1.55038,1.55051,1.55005,1.55015,2288900002.0
2007-03-08 10:15:00,1.55036,1.55073,1.54987,1.55069,1784300001.0
2007-03-08 10:20:00,1.55081,1.55116,1.55057,1.5509,2167900003.0
2007-03-08 10:25:00,1.55098,1.55118,1.5505,1.55056,2676800003.0
2007-03-08 10:30:00,1.55068,1.55084,1.5497,1.55011,2589000004.0
2007-03-08 10:35:00,1.5502,1.55036,1.54972,1.54976,2419700008.0
2007-03-08 10:40:00,1.54979,1.54979,1.54911,1.54938,2349900003.0
2007-03-08 10:45:00,1.5494,1.54947,1.54843,1.54903,2126100005.0
2007-03-08 10:50:00,1.54911,1.54955,1.54884,1.54893,2330700007.0
2007-03-08 10:55:00,1.54898,1.54919,1.54869,1.54905,2713500006.0
2007-03-08 11:00:00,1.54923,1.54982,1.54906,1.54956,2269600004.0
2007-03-08 11:05:00,1.54953,1.54976,1.54921,1.54947,2160000003.0
2007-03-08 11:10:00,1.54952,1.54984,1.54925,1.54965,2364100004.0
2007-03-08 11:15:00,1.54971,1.5501,1.54955,1.54972,2080600004.0
2007-03-08 11:20:00,1.54965,1.55009,1.54946,1.54968,2606400003.0
2007-03-08 11:25:00,1.54979,1.54984,1.54899,1.54935,2398500003.0
2007-03-08 11:30:00,1.5494,1.54949,1.54852,1.54876,2675400009.0
2007-03-08 11:35:00,1.54886,1.54904,1.54849,1.54853,2907900007.0
2007-03-08 11:40:00,1.54847,1.54902,1.5483,1.5485,3136300005.0
2007-03-08 11:45:00,1.54886,1.54984,1.54866,1.54943,2509300004.0
2007-03-08 11:50:00,1.54925,1.55005,1.54911,1.54978,1449700002.0
2007-03-08 11:55:00,1.54987,1.55042,1.54975,1.55016,2343100010.0
2007-03-08 12:00:00,1.55036,1.55051,1.55007,1.55028,2127900003.0
2007-03-08 12:05:00,1.55035,1.55035,1.54987,1.55009,2040400007.0
2007-03-08 12:10:00,1.55004,1.5519,1.54981,1.55167,1912200003.0
2007-03-08 12:15:00,1.55158,1.55216,1.55145,1.55166,1748000002.0
2007-03-08 12:20:00,1.55163,1.55185,1.55122,1.55135,2091700005.0
2007-03-08 12:25:00,1.55155,1.55155,1.55085,1.55114,2693300012.0
2007-03-08 12:30:00,1.55117,1.5515,1.55088,1.55102,2622800007.0
2007-03-08 12:35:00,1.55119,1.55129,1.55085,1.55104,2811600006.0
2007-03-08 12:40:00,1.55109,1.55192,1.55101,1.55192,2050300004.0
2007-03-08 12:45:00,1.55214,1.55243,1.55174,1.55223,2234500005.0
2007-03-08 12:50:00,1.55224,1.55237,1.55135,1.55142,2025800002.0
2007-03-08 12:55:00,1.55135,1.55171,1.55085,1.55164,2429700009.0
2007-03-08 13:00:00,1.55155,1.55175,1.55066,1.55073,1616900002.0
2007-03-08 13:05:00,1.55081,1.55097,1.55033,1.55056,1390400002.0
2007-03-08 13:10:00,1.55067,1.55108,1.55043,1.55108,1510600005.0
2007-03-08 13:15:00,1.55099,1.55159,1.55048,1.55085,1301800004.0
2007-03-08 13:20:00,1.55079,1.55122,1.55064,1.55092,1190000002.0
2007-03-08 13:25:00,1.5509,1.55145,1.55081,1.55108,1822700006.0
2007-03-08 13:30:00,1.55104,1.55128,1.55063,1.55072,2060700003.0
2007-03-08 13:35:00,1.55082,1.55108,1.55024,1.55033,1930000005.0
2007-03-08 13:40:00,1.55018,1.55045,1.54964,1.55022,1199900001.0
2007-03-08 13:45:00,1.55014,1.55045,1.54987,1.55003,1946600006.0
2007-03-08 13:50:00,1.55002,1.55045,1.54943,1.5496,1956000002.0
2007-03-08 13:55:00,1.54952,1.54961,1.54866,1.54866,1731800003.0
2007-03-08 14:00:00,1.54836,1.54986,1.54809,1.54954,1916700003.0
2007-03-08 14:05:00,1.54954,1.54993,1.54867,1.54966,1627800003.0
2007-03-08 14:10:00,1.54982,1.55018,1.54963,1.54992,1029800001.0
2007-03-08 14:15:00,1.54982,1.55007,1.54928,1.5494,2029300004.0
2007-03-08 14:20:00,1.54954,1.55017,1.54938,1.5494,1963900009.0
2007-03-08 14:25:00,1.54932,1.54977,1.54883,1.54924,1786600006.0
2007-03-08 14:30:00,1.54915,1.5493,1.54866,1.54908,201400001.0
2007-03-08 14:35:00,1.54908,1.54908,1.54807,1.54811,189500000.0
2007-03-08 14:40:00,1.54816,1.54911,1.54813,1.54866,196500000.0
2007-03-08 14:45:00,1.54879,1.54913,1.54758,1.54794,181600000.0
2007-03-08 14:50:00,1.54803,1.5488,1.54792,1.54834,218900001.0
2007-03-08 14:55:00,1.54858,1.5487,1.54675,1.5468,260900000.0
2007-03-08 15:00:00,1.54708,1.54745,1.54694,1.54714,218000000.0
2007-03-08 15:05:00,1.54724,1.54831,1.547,1.54826,187500000.0
2007-03-08 15:10:00,1.54813,1.54891,1.54781,1.54874,165400000.0
2007-03-08 15:15:00,1.54887,1.54977,1.54844,1.54904,223700002.0
2007-03-08 15:20:00,1.54905,1.54943,1.54863,1.54914,152200000.0
2007-03-08 15:25:00,1.54907,1.5494,1.54894,1.54903,178400000.0
2007-03-08 15:30:00,1.54907,1.54923,1.54876,1.54887,177800000.0
2007-03-08 15:35:00,1.54885,1.5497,1.54862,1.5497,164400001.0
2007-03-08 15:40:00,1.55013,1.55124,1.5495,1.54991,179200001.0
2007-03-08 15:45:00,1.54984,1.54992,1.54906,1.54951,201100000.0
2007-03-08 15:50:00,1.54945,1.55041,1.54923,1.55013,166600000.0
2007-03-08 15:55:00,1.55023,1.55037,1.54872,1.54888,168100000.0
2007-03-08 16:00:00,1.54905,1.55003,1.54869,1.54962,144900000.0
2007-03-08 16:05:00,1.54951,1.54975,1.54901,1.54929,183700000.0
2007-03-08 16:10:00,1.54931,1.54982,1.5486,1.54894,183000001.0
2007-03-08 16:15:00,1.5489,1.54998,1.54871,1.5496,161300000.0
2007-03-08 16:20:00,1.54963,1.54986,1.54919,1.54958,167400000.0
2007-03-08 16:25:00,1.54947,1.55024,1.54889,1.54965,216500001.0
2007-03-08 16:30:00,1.54977,1.54999,1.54915,1.54957,194300000.0
2007-03-08 16:35:00,1.54989,1.55008,1.54892,1.55008,220300001.0
2007-03-08 16:40:00,1.54981,1.54984,1.54861,1.54889,225200001.0
2007-03-08 16:45:00,1.54864,1.54919,1.54844,1.54886,235600001.0
2007-03-08 16:50:00,1.54891,1.54947,1.54879,1.54945,200800001.0
2007-03-08 16:55:00,1.54957,1.55002,1.54931,1.54992,152900000.0
2007-03-08 17:00:00,1.54944,1.55035,1.54944,1.54989,262900003.0
2007-03-08 17:05:00,1.54985,1.55043,1.54968,1.55021,206300001.0
2007-03-08 17:10:00,1.55002,1.55038,1.54994,1.55013,222400000.0
2007-03-08 17:15:00,1.55047,1.55071,1.54997,1.55037,190400001.0
2007-03-08 17:20:00,1.55034,1.55037,1.54947,1.54972,184400001.0
2007-03-08 17:25:00,1.54962,1.55019,1.54962,1.55014,181100000.0
2007-03-08 17:30:00,1.5502,1.5502,1.54963,1.54977,172000000.0
2007-03-08 17:35:00,1.54959,1.54997,1.5492,1.54997,180900000.0
2007-03-08 17:40:00,1.54981,1.55046,1.5498,1.5498,180700000.0
2007-03-08 17:45:00,1.54999,1.55002,1.54922,1.54971,202000000.0
2007-03-08 17:50:00,1.54988,1.54993,1.54921,1.54963,156800000.0
2007-03-08 17:55:00,1.54964,1.55012,1.54834,1.54855,201700001.0
2007-03-08 18:00:00,1.5489,1.54981,1.5488,1.54916,212700000.0
2007-03-08 18:05:00,1.54926,1.54926,1.54855,1.54902,196600001.0
2007-03-08 18:10:00,1.54896,1.54988,1.54883,1.54966,184400000.0
2007-03-08 18:15:00,1.54941,1.55014,1.54925,1.55002,177800000.0
2007-03-08 18:20:00,1.55018,1.55054,1.54973,1.54986,179000000.0
2007-03-08 18:25:00,1.55006,1.55015,1.54968,1.54995,191000000.0
2007-03-08 18:30:00,1.5501,1.55013,1.54958,1.54982,174000000.0
2007-03-08 18:35:00,1.54971,1.5499,1.54948,1.54976,192200001.0
2007-03-08 18:40:00,1.54956,1.54956,1.5489,1.5489,146800001.0
2007-03-08 18:45:00,1.54908,1.54922,1.5482,1.54823,150000000.0
2007-03-08 18:50:00,1.54811,1.54882,1.54811,1.54878,206400000.0
2007-03-08 18:55:00,1.5486,1.54927,1.54856,1.54915,215600003.0
2007-03-08 19:00:00,1.54908,1.54908,1.54824,1.54846,194600001.0
2007-03-08 19:05:00,1.54856,1.54893,1.5483,1.54841,178700000.0
2007-03-08 19:10:00,1.54849,1.54875,1.54813,1.54847,211900000.0
2007-03-08 19:15:00,1.54836,1.54853,1.54798,1.54841,214700000.0
2007-03-08 19:20:00,1.54839,1.54861,1.54799,1.54812,170300000.0
2007-03-08 19:25:00,1.54838,1.54862,1.54784,1.54833,182600001.0
2007-03-08 19:30:00,1.54849,1.54922,1.54824,1.54903,279900001.0
2007-03-08 19:35:00,1.54908,1.54982,1.54868,1.54952,171300001.0
2007-03-08 19:40:00,1.54945,1.54967,1.5491,1.54955,211600000.0
2007-03-08 19:45:00,1.54944,1.54984,1.549,1.5492,195000000.0
2007-03-08 19:50:00,1.5499,1.55021,1.54958,1.55019,188500000.0
2007-03-08 19:55:00,1.55025,1.55039,1.54976,1.54993,145600000.0
2007-03-08 20:00:00,1.54985,1.5499,1.54921,1.54943,226200000.0
2007-03-08 20:05:00,1.54936,1.54944,1.54888,1.54938,166100001.0
2007-03-08 20:10:00,1.54898,1.54959,1.54884,1.5495,229100002.0
2007-03-08 20:15:00,1.5496,1.54992,1.54941,1.54975,181600000.0
2007-03-08 20:20:00,1.54978,1.55006,1.54962,1.54995,222800001.0
2007-03-08 20:25:00,1.55028,1.55028,1.54943,1.55011,215500000.0
2007-03-08 20:30:00,1.55035,1.55054,1.54988,1.55,201800000.0
2007-03-08 20:35:00,1.54988,1.54999,1.54917,1.54934,208000000.0
2007-03-08 20:40:00,1.54938,1.54961,1.54899,1.54954,229500000.0
2007-03-08 20:45:00,1.54947,1.54971,1.54892,1.54934,188300001.0
2007-03-08 20:50:00,1.54937,1.54979,1.54925,1.54959,182800000.0
2007-03-08 20:55:00,1.54966,1.54984,1.54949,1.54968,195100000.0
2007-03-08 21:00:00,1.54955,1.54983,1.5492,1.54956,188600001.0
2007-03-08 21:05:00,1.5493,1.54986,1.54926,1.54956,180300000.0
2007-03-08 21:10:00,1.54957,1.54976,1.54928,1.54953,213100000.0
2007-03-08 21:15:00,1.54958,1.54998,1.54934,1.54982,172900000.0
2007-03-08 21:20:00,1.54974,1.54993,1.54919,1.54938,285300002.0
2007-03-08 21:25:00,1.54957,1.54978,1.54934,1.54963,173200000.0
2007-03-08 21:30:00,1.54968,1.54973,1.54935,1.54967,190000002.0
2007-03-08 21:35:00,1.54956,1.55089,1.54924,1.55027,175300000.0
2007-03-08 21:40:00,1.55014,1.55087,1.55014,1.55069,212200001.0
2007-03-08 21:45:00,1.55074,1.55095,1.55028,1.55079,221700000.0
2007-03-08 21:50:00,1.5508,1.55083,1.55032,1.5505,205700001.0
2007-03-08 21:55:00,1.55054,1.551,1.55023,1.55071,187400001.0
2007-03-08 22:00:00,1.55056,1.55112,1.55039,1.55087,172500001.0
2007-03-08 22:05:00,1.55073,1.55106,1.54991,1.55015,163800001.0
2007-03-08 22:10:00,1.55021,1.55061,1.55014,1.55028,211300000.0
2007-03-08 22:15:00,1.55031,1.55063,1.55017,1.55025,201200001.0
2007-03-08 22:20:00,1.55019,1.55069,1.54986,1.55069,156500000.0
2007-03-08 22:25:00,1.55065,1.55082,1.55017,1.55056,195100001.0
2007-03-08 22:30:00,1.55053,1.55071,1.55002,1.55042,218300000.0
2007-03-08 22:35:00,1.55055,1.55076,1.54963,1.54965,204300001.0
2007-03-08 22:40:00,1.54981,1.54994,1.5493,1.54955,178300000.0
2007-03-08 22:45:00,1.54946,1.5496,1.54898,1.54921,180800001.0
2007-03-08 22:50:00,1.54928,1.54958,1.54899,1.54899,208500001.0
2007-03-08 22:55:00,1.54913,1.54935,1.5489,1.54935,197600000.0
2007-03-08 23:00:00,1.54918,1.54937,1.54887,1.54929,204000002.0
2007-03-08 23:05:00,1.54917,1.54944,1.54884,1.54909,184200000.0
2007-03-08 23:10:00,1.549,1.5498,1.54855,1.5498,223700001.0
2007-03-08 23:15:00,1.54927,1.5495,1.54834,1.54842,203600001.0
2007-03-08 23:20:00,1.54869,1.5494,1.54837,1.54924,187700000.0
2007-03-08 23:25:00,1.54944,1.54989,1.54909,1.54951,208200001.0
2007-03-08 23:30:00,1.54926,1.54945,1.54895,1.54922,193400000.0
2007-03-08 23:35:00,1.54941,1.54944,1.54916,1.54944,171600001.0
2007-03-08 23:40:00,1.54977,1.55011,1.54935,1.54952,235800001.0
2007-03-08 23:45:00,1.54935,1.54956,1.54907,1.54931,182200000.0
2007-03-08 23:50:00,1.54941,1.54984,1.54863,1.54863,163400000.0
2007-03-08 23:55:00,1.54904,1.54972,1.54904,1.54923,197100001.0
2007-03-09 00:00:00,1.54871,1.54936,1.54844,1.54923,210600001.0
2007-03-09 00:05:00,1.54937,1.54961,1.54884,1.54903,197800001.0
2007-03-09 00:10:00,1.54914,1.54982,1.54902,1.54982,175400001.0
2007-03-09 00:15:00,1.54962,1.55028,1.54962,1.55028,163900000.0
2007-03-09 00:20:00,1.55036,1.55054,1.54943,1.55022,230300001.0
2007-03-09 00:25:00,1.55009,1.55023,1.54889,1.54893,200800000.0
2007-03-09 00:30:00,1.54875,1.54983,1.54875,1.54949,175200000.0
2007-03-09 00:35:00,1.54983,1.54983,1.5493,1.54953,193200001.0
2007-03-09 00:40:00,1.5494,1.54957,1.54873,1.5492,230300003.0
2007-03-09 00:45:00,1.54912,1.5496,1.54908,1.54931,181200000.0
2007-03-09 00:50:00,1.54936,1.5498,1.54915,1.54964,204100000.0
2007-03-09 00:55:00,1.54958,1.54977,1.54926,1.54977,115900000.0
2007-03-09 01:00:00,1.54948,1.54975,1.54902,1.54933,187900000.0
2007-03-09 01:05:00,1.54941,1.5497,1.54928,1.54945,208600000.0
2007-03-09 01:10:00,1.54952,1.55005,1.54896,1.54908,167500000.0
2007-03-09 01:15:00,1.54928,1.54959,1.549,1.54941,216600000.0
2007-03-09 01:20:00,1.54943,1.54952,1.54879,1.54929,190200000.0
2007-03-09 01:25:00,1.54914,1.54944,1.54896,1.54932,204700000.0
2007-03-09 01:30:00,1.54949,1.54953,1.54893,1.54934,203900000.0
2007-03-09 01:35:00,1.54939,1.54981,1.54912,1.54974,166600000.0
2007-03-09 01:40:00,1.54968,1.54971,1.54898,1.54945,210700000.0
2007-03-09 01:45:00,1.54955,1.55007,1.54929,1.54972,199000001.0
2007-03-09 01:50:00,1.54972,1.54986,1.54929,1.54971,244800001.0
2007-03-09 01:55:00,1.54967,1.55002,1.54934,1.54968,208500000.0
2007-03-09 02:00:00,1.54934,1.54967,1.54884,1.54947,351400000.0
2007-03-09 02:05:00,1.54945,1.55009,1.54922,1.54958,629100002.0
2007-03-09 02:10:00,1.54938,1.54984,1.54914,1.54939,425500000.0
2007-03-09 02:15:00,1.54929,1.54972,1.54883,1.54913,595700002.0
2007-03-09 02:20:00,1.5492,1.54946,1.54883,1.54919,203600001.0
2007-03-09 02:25:00,1.54906,1.54949,1.54877,1.54943,324700000.0
2007-03-09 02:30:00,1.54954,1.54955,1.54882,1.54948,387600000.0
2007-03-09 02:35:00,1.5495,1.54955,1.54913,1.5494,277300000.0
2007-03-09 02:40:00,1.54944,1.54952,1.54915,1.54946,145200000.0
2007-03-09 02:45:00,1.54902,1.54971,1.54892,1.54921,561200000.0
2007-03-09 02:50:00,1.54941,1.54967,1.54883,1.54903,273900000.0
2007-03-09 02:55:00,1.5493,1.55003,1.5492,1.5497,258200000.0
2007-03-09 03:00:00,1.54972,1.55008,1.54948,1.54965,341400003.0
2007-03-09 03:05:00,1.54949,1.54995,1.54894,1.54994,316200000.0
2007-03-09 03:10:00,1.54966,1.55035,1.54966,1.55017,271500001.0
2007-03-09 03:15:00,1.54987,1.55035,1.54963,1.55011,184900000.0
2007-03-09 03:20:00,1.54961,1.55006,1.5495,1.54957,273600000.0
2007-03-09 03:25:00,1.55001,1.55001,1.54942,1.54961,354500002.0
2007-03-09 03:30:00,1.54954,1.55092,1.54945,1.55033,231400001.0
2007-03-09 03:35:00,1.55049,1.55097,1.5503,1.5503,353300001.0
2007-03-09 03:40:00,1.55029,1.55084,1.5497,1.55066,342200000.0
2007-03-09 03:45:00,1.55056,1.55079,1.54986,1.54986,198700001.0
2007-03-09 03:50:00,1.55021,1.55036,1.54942,1.5498,338400001.0
2007-03-09 03:55:00,1.55023,1.55034,1.54953,1.55004,582000003.0
2007-03-09 04:00:00,1.55,1.55017,1.54975,1.54997,535800000.0
2007-03-09 04:05:00,1.54987,1.55056,1.54986,1.55027,468900000.0
2007-03-09 04:10:00,1.55018,1.55048,1.54995,1.55019,394000002.0
2007-03-09 04:15:00,1.55019,1.55043,1.54987,1.55002,377600002.0
2007-03-09 04:20:00,1.55,1.55021,1.54965,1.54976,490300001.0
2007-03-09 04:25:00,1.54961,1.55043,1.54959,1.55043,549200001.0
2007-03-09 04:30:00,1.54998,1.55036,1.5499,1.55016,280700001.0
2007-03-09 04:35:00,1.55006,1.5512,1.54981,1.55018,514800000.0
2007-03-09 04:40:00,1.55,1.55025,1.54937,1.54989,270900001.0
2007-03-09 04:45:00,1.54989,1.55064,1.54968,1.55016,324200002.0
2007-03-09 04:50:00,1.55055,1.55125,1.55026,1.55073,252100001.0
2007-03-09 04:55:00,1.5509,1.55164,1.55066,1.55128,254500000.0
2007-03-09 05:00:00,1.55166,1.55179,1.55138,1.55165,457300001.0
2007-03-09 05:05:00,1.55156,1.55173,1.55118,1.55121,1181300002.0
2007-03-09 05:10:00,1.55126,1.55142,1.55094,1.55106,967500004.0
2007-03-09 05:15:00,1.55119,1.55162,1.55094,1.55122,972000004.0
2007-03-09 05:20:00,1.55125,1.55161,1.55111,1.5514,1030100003.0
2007-03-09 05:25:00,1.55176,1.55216,1.55138,1.55152,1028400003.0
2007-03-09 05:30:00,1.55152,1.55198,1.5514,1.55162,898400003.0
2007-03-09 05:35:00,1.55189,1.5519,1.5513,1.55151,718100001.0
2007-03-09 05:40:00,1.55122,1.55161,1.55114,1.55136,709100001.0
2007-03-09 05:45:00,1.55141,1.55165,1.5511,1.55112,952100002.0
2007-03-09 05:50:00,1.55114,1.55174,1.55108,1.5517,942600002.0
2007-03-09 05:55:00,1.55154,1.55195,1.55143,1.55163,809300001.0
2007-03-09 06:00:00,1.55169,1.55189,1.55142,1.5515,869100001.0
2007-03-09 06:05:00,1.55155,1.5518,1.55113,1.55143,1809300000.0
2007-03-09 06:10:00,1.5515,1.55165,1.55115,1.55125,1717300001.0
2007-03-09 06:15:00,1.55123,1.55136,1.55102,1.55118,1008700004.0
2007-03-09 06:20:00,1.55114,1.5515,1.55102,1.55129,1411300007.0
2007-03-09 06:25:00,1.55132,1.55156,1.55123,1.55131,1247700003.0
2007-03-09 06:30:00,1.55133,1.55157,1.55097,1.55127,1067500001.0
2007-03-09 06:35:00,1.55112,1.55137,1.55109,1.55122,557100002.0
2007-03-09 06:40:00,1.55116,1.5514,1.55089,1.55095,1029700001.0
2007-03-09 06:45:00,1.55094,1.55121,1.55084,1.55101,935500001.0
2007-03-09 06:50:00,1.55105,1.55156,1.55059,1.55119,968800002.0
2007-03-09 06:55:00,1.55119,1.55128,1.55053,1.55101,956900002.0
2007-03-09 07:00:00,1.55106,1.55116,1.55079,1.55101,1265600002.0
2007-03-09 07:05:00,1.55087,1.55087,1.55055,1.55055,951400003.0
2007-03-09 07:10:00,1.55062,1.55115,1.55038,1.5509,1936500006.0
2007-03-09 07:15:00,1.5511,1.55113,1.55071,1.55106,1477200007.0
2007-03-09 07:20:00,1.55109,1.55134,1.55088,1.5509,1814800006.0
2007-03-09 07:25:00,1.55096,1.55132,1.55069,1.5507,1307200003.0
2007-03-09 07:30:00,1.55081,1.55117,1.55074,1.55105,1905200006.0
2007-03-09 07:35:00,1.55099,1.55132,1.55065,1.55124,1280500001.0
2007-03-09 07:40:00,1.55125,1.55146,1.55095,1.55108,1917100006.0
2007-03-09 07:45:00,1.55128,1.55152,1.55084,1.55133,2996900006.0
2007-03-09 07:50:00,1.55123,1.55137,1.55069,1.55116,2597100006.0
2007-03-09 07:55:00,1.55131,1.55156,1.55097,1.55132,2783500007.0
2007-03-09 08:00:00,1.55113,1.55154,1.551,1.55152,2159500001.0
2007-03-09 08:05:00,1.5515,1.55165,1.55071,1.55086,2324900002.0
2007-03-09 08:10:00,1.55092,1.55127,1.55074,1.5508,1476600001.0
2007-03-09 08:15:00,1.55075,1.55125,1.55067,1.55114,1390000001.0
2007-03-09 08:20:00,1.55107,1.55126,1.55089,1.55101,1923200005.0
2007-03-09 08:25:00,1.55104,1.55148,1.55077,1.55123,2327900008.0
2007-03-09 08:30:00,1.55133,1.55143,1.55075,1.5508,1963800003.0
2007-03-09 08:35:00,1.55079,1.55118,1.55079,1.5509,2096900002.0
2007-03-09 08:40:00,1.55082,1.5513,1.55075,1.55094,2123100003.0
2007-03-09 08:45:00,1.55106,1.55161,1.55083,1.55141,2817100007.0
2007-03-09 08:50:00,1.55166,1.55171,1.55102,1.55124,2767100004.0
2007-03-09 08:55:00,1.55133,1.5516,1.55109,1.55111,2380000003.0
2007-03-09 09:00:00,1.55111,1.55145,1.55085,1.55114,2750500002.0
2007-03-09 09:05:00,1.55157,1.55171,1.55103,1.55119,2023200007.0
2007-03-09 09:10:00,1.55104,1.55124,1.55082,1.55112,2117700001.0
2007-03-09 09:15:00,1.55109,1.55109,1.55067,1.55067,2050700001.0
2007-03-09 09:20:00,1.55069,1.5517,1.55062,1.55149,1691200002.0
2007-03-09 09:25:00,1.55157,1.55182,1.55127,1.55172,2305100009.0
2007-03-09 09:30:00,1.55171,1.55197,1.55137,1.55177,2143200007.0
2007-03-09 09:35:00,1.55182,1.5523,1.55173,1.55188,1878300009.0
2007-03-09 09:40:00,1.55188,1.55222,1.55139,1.55193,2203300006.0
2007-03-09 09:45:00,1.55197,1.55242,1.55184,1.55237,2201700007.0
2007-03-09 09:50:00,1.55223,1.55242,1.55122,1.55157,2193000003.0
2007-03-09 09:55:00,1.55143,1.55171,1.55089,1.55125,3034000005.0
2007-03-09 10:00:00,1.55112,1.55128,1.55076,1.55099,2287400003.0
2007-03-09 10:05:00,1.55067,1.55129,1.55065,1.55121,2399400002.0
2007-03-09 10:10:00,1.55117,1.55133,1.55096,1.55107,2319900004.0
2007-03-09 10:15:00,1.55113,1.55156,1.55094,1.55131,1949100003.0
2007-03-09 10:20:00,1.55141,1.55161,1.55114,1.55119,2325100009.0
2007-03-09 10:25:00,1.55115,1.55131,1.55098,1.55111,2577400005.0
2007-03-09 10:30:00,1.55119,1.55133,1.55021,1.55063,2684600009.0
2007-03-09 10:35:00,1.55063,1.55093,1.55045,1.55073,2348300004.0
2007-03-09 10:40:00,1.55046,1.55087,1.54973,1.54998,2421200004.0
2007-03-09 10:45:00,1.54995,1.55073,1.5497,1.5501,2311200003.0
2007-03-09 10:50:00,1.54975,1.54975,1.54905,1.54956,2240000008.0
2007-03-09 10:55:00,1.54972,1.54991,1.54893,1.54921,2647800005.0
2007-03-09 11:00:00,1.54928,1.55008,1.54914,1.54983,2535800006.0
2007-03-09 11:05:00,1.54978,1.55026,1.54943,1.54995,2178200003.0
2007-03-09 11:10:00,1.54996,1.55001,1.54935,1.54956,2493700007.0
2007-03-09 11:15:00,1.54975,1.5501,1.54961,1.54978,2158200009.0
2007-03-09 11:20:00,1.54964,1.54964,1.54857,1.54877,2572300002.0
2007-03-09 11:25:00,1.54887,1.54898,1.54847,1.54883,2507300004.0
2007-03-09 11:30:00,1.54864,1.54963,1.54846,1.54938,2604100008.0
2007-03-09 11:35:00,1.54945,1.54975,1.54837,1.54864,2751800006.0
2007-03-09 11:40:00,1.54879,1.54934,1.54868,1.54885,3407100016.0
2007-03-09 11:45:00,1.54916,1.5494,1.54828,1.54837,2533700011.0
2007-03-09 11:50:00,1.5484,1.54887,1.54816,1.5485,1321100000.0
2007-03-09 11:55:00,1.54859,1.54888,1.54826,1.54826,2267000008.0
2007-03-09 12:00:00,1.54843,1.54863,1.54805,1.54818,2049700001.0
2007-03-09 12:05:00,1.54824,1.54827,1.54765,1.54807,2017800002.0
2007-03-09 12:10:00,1.54812,1.54868,1.54798,1.54834,2054300004.0
2007-03-09 12:15:00,1.54826,1.54852,1.54811,1.54834,1639900008.0
2007-03-09 12:20:00,1.54829,1.5484,1.548,1.54806,2052300004.0
2007-03-09 12:25:00,1.54829,1.54931,1.54809,1.549,2556200005.0
2007-03-09 12:30:00,1.54899,1.54931,1.54868,1.54891,2517300003.0
2007-03-09 12:35:00,1.54912,1.54956,1.54886,1.54932,2709000005.0
2007-03-09 12:40:00,1.5495,1.54974,1.54936,1.54969,1836800002.0
2007-03-09 12:45:00,1.54968,1.54982,1.54895,1.54907,2262100003.0
2007-03-09 12:50:00,1.5491,1.54963,1.5489,1.54942,1967100002.0
2007-03-09 12:55:00,1.54953,1.54985,1.54926,1.54938,2448900000.0
2007-03-09 13:00:00,1.54932,1.54958,1.54912,1.54945,1598100001.0
2007-03-09 13:05:00,1.54948,1.54964,1.54925,1.5493,1406900004.0
2007-03-09 13:10:00,1.54945,1.55007,1.54936,1.54993,1564000004.0
2007-03-09 13:15:00,1.5499,1.54995,1.54945,1.54972,1297500003.0
2007-03-09 13:20:00,1.5497,1.55006,1.54954,1.54983,1086200000.0
2007-03-09 13:25:00,1.54964,1.54964,1.5483,1.54847,1700800001.0
2007-03-09 13:30:00,1.54854,1.54898,1.54826,1.54826,2050800007.0
2007-03-09 13:35:00,1.54847,1.54866,1.54824,1.54843,2067100006.0
2007-03-09 13:40:00,1.5483,1.5487,1.54824,1.54829,1153500002.0
2007-03-09 13:45:00,1.54818,1.54844,1.54792,1.54798,1781600001.0
2007-03-09 13:50:00,1.54795,1.54856,1.54765,1.54832,1845000002.0
2007-03-09 13:55:00,1.54826,1.54893,1.54812,1.54889,1699900003.0
2007-03-09 14:00:00,1.54854,1.54854,1.54578,1.54606,1863000003.0
2007-03-09 14:05:00,1.54607,1.54661,1.54561,1.54628,1646600002.0
2007-03-09 14:10:00,1.54637,1.54683,1.54625,1.54657,1018900002.0
2007-03-09 14:15:00,1.54646,1.5466,1.54549,1.54609,1901500007.0
2007-03-09 14:20:00,1.546,1.54626,1.54477,1.54512,1923100007.0
2007-03-09 14:25:00,1.54517,1.54632,1.54501,1.54625,1668400003.0
2007-03-09 14:30:00,1.54631,1.54652,1.54588,1.54652,174400000.0
2007-03-09 14:35:00,1.54663,1.5469,1.54599,1.54623,192600001.0
2007-03-09 14:40:00,1.54612,1.54642,1.54554,1.54636,232200002.0
2007-03-09 14:45:00,1.54622,1.54702,1.54605,1.54681,198100001.0
2007-03-09 14:50:00,1.54667,1.54706,1.54648,1.54665,206500002.0
2007-03-09 14:55:00,1.54696,1.54747,1.54669,1.54691,214600002.0
2007-03-09 15:00:00,1.54695,1.54715,1.54653,1.54685,210900000.0
2007-03-09 15:05:00,1.54679,1.54679,1.54607,1.54655,207500000.0
2007-03-09 15:10:00,1.54657,1.54669,1.54608,1.54617,184200000.0
2007-03-09 15:15:00,1.54631,1.54814,1.54593,1.54758,201000000.0
2007-03-09 15:20:00,1.54764,1.54777,1.54692,1.54699,141100000.0
2007-03-09 15:25:00,1.54693,1.54789,1.54685,1.54705,183800000.0
2007-03-09 15:30:00,1.54719,1.54719,1.54163,1.54163,174300000.0
2007-03-09 15:35:00,1.54189,1.54215,1.53834,1.53834,194000000.0
2007-03-09 15:40:00,1.53853,1.53964,1.53782,1.53928,194000001.0
2007-03-09 15:45:00,1.53938,1.53954,1.53747,1.53786,217100000.0
2007-03-09 15:50:00,1.53773,1.53795,1.537,1.5379,152900000.0
2007-03-09 15:55:00,1.53836,1.53864,1.53784,1.5384,199200001.0
2007-03-09 16:00:00,1.53819,1.53844,1.53692,1.53747,165000001.0
2007-03-09 16:05:00,1.53739,1.53787,1.53685,1.53757,187700000.0
2007-03-09 16:10:00,1.53762,1.53815,1.53735,1.5377,172900000.0
2007-03-09 16:15:00,1.53746,1.53816,1.53733,1.53779,205900000.0
2007-03-09 16:20:00,1.53764,1.53775,1.53733,1.53742,237200002.0
2007-03-09 16:25:00,1.53754,1.53763,1.53656,1.5376,184000000.0
2007-03-09 16:30:00,1.5375,1.53799,1.53742,1.53755,281600001.0
2007-03-09 16:35:00,1.53751,1.53819,1.53716,1.53768,228200000.0
2007-03-09 16:40:00,1.5376,1.53897,1.53733,1.53897,192900002.0
2007-03-09 16:45:00,1.53905,1.53953,1.53826,1.53856,218300001.0
2007-03-09 16:50:00,1.53856,1.53885,1.53836,1.53885,203100001.0
2007-03-09 16:55:00,1.53882,1.53884,1.53823,1.53877,152300000.0
2007-03-09 17:00:00,1.53821,1.54066,1.53821,1.54049,215300000.0
2007-03-09 17:05:00,1.54052,1.54091,1.5403,1.54056,202800001.0
2007-03-09 17:10:00,1.54036,1.54061,1.53972,1.53977,168100000.0
2007-03-09 17:15:00,1.53983,1.54046,1.53939,1.53966,205200001.0
2007-03-09 17:20:00,1.5397,1.54003,1.53934,1.53991,227700003.0
2007-03-09 17:25:00,1.53974,1.53997,1.53909,1.53955,183900000.0
2007-03-09 17:30:00,1.53937,1.53944,1.53875,1.5394,173600000.0
2007-03-09 17:35:00,1.53933,1.53936,1.5387,1.53912,197700000.0
2007-03-09 17:40:00,1.53895,1.53928,1.53877,1.5388,212900001.0
2007-03-09 17:45:00,1.53896,1.53936,1.5388,1.53898,194400000.0
2007-03-09 17:50:00,1.53887,1.53951,1.53843,1.5387,170300000.0
2007-03-09 17:55:00,1.53863,1.53941,1.53804,1.53862,205000000.0
2007-03-09 18:00:00,1.53888,1.53888,1.53678,1.53678,221500000.0
2007-03-09 18:05:00,1.53681,1.5376,1.53676,1.53738,201300000.0
2007-03-09 18:10:00,1.53737,1.53764,1.53549,1.5358,189800000.0
2007-03-09 18:15:00,1.53552,1.53581,1.53493,1.53555,203100000.0
2007-03-09 18:20:00,1.53548,1.53623,1.53503,1.53601,205100000.0
2007-03-09 18:25:00,1.53598,1.53618,1.53526,1.53618,193300001.0
2007-03-09 18:30:00,1.53643,1.53687,1.5363,1.53642,187400000.0
2007-03-09 18:35:00,1.53606,1.53645,1.53564,1.53637,165100000.0
2007-03-09 18:40:00,1.53643,1.53699,1.53627,1.53644,176900000.0
2007-03-09 18:45:00,1.53661,1.53668,1.53613,1.53622,134800000.0
2007-03-09 18:50:00,1.53634,1.53649,1.53582,1.53614,228500001.0
2007-03-09 18:55:00,1.53589,1.53605,1.53518,1.53582,158800000.0
2007-03-09 19:00:00,1.53591,1.53591,1.53451,1.5347,198200001.0
2007-03-09 19:05:00,1.53476,1.53523,1.53454,1.53467,245800002.0
2007-03-09 19:10:00,1.53479,1.53532,1.53444,1.53532,231800001.0
2007-03-09 19:15:00,1.53527,1.53572,1.5346,1.53504,175000001.0
2007-03-09 19:20:00,1.53492,1.53499,1.5342,1.53428,227500000.0
2007-03-09 19:25:00,1.53428,1.53491,1.53407,1.5347,159000000.0
2007-03-09 19:30:00,1.53478,1.53482,1.53426,1.53426,198900000.0
2007-03-09 19:35:00,1.53418,1.53429,1.53361,1.53412,195800000.0
2007-03-09 19:40:00,1.53403,1.53464,1.5339,1.53453,211200001.0
2007-03-09 19:45:00,1.53445,1.5352,1.53429,1.53514,174100000.0
2007-03-09 19:50:00,1.53545,1.5358,1.53509,1.53543,197600000.0
2007-03-09 19:55:00,1.53541,1.53571,1.53532,1.53551,175300000.0
2007-03-09 20:00:00,1.53546,1.53586,1.5349,1.53521,240600001.0
2007-03-09 20:05:00,1.5352,1.53538,1.53482,1.53515,162000001.0
2007-03-09 20:10:00,1.53482,1.53553,1.53482,1.53546,202500001.0
2007-03-09 20:15:00,1.53552,1.53581,1.53507,1.53561,247200003.0
2007-03-09 20:20:00,1.53565,1.53576,1.53535,1.53538,159300000.0
2007-03-09 20:25:00,1.53557,1.53561,1.53486,1.53529,230700000.0
2007-03-09 20:30:00,1.53551,1.53575,1.53501,1.53553,209400000.0
2007-03-09 20:35:00,1.53548,1.53576,1.53513,1.53528,222400000.0
2007-03-09 20:40:00,1.53533,1.53559,1.53419,1.53456,181600000.0
2007-03-09 20:45:00,1.53443,1.53481,1.53438,1.53458,207300001.0
2007-03-09 20:50:00,1.53451,1.53479,1.53422,1.53466,173100000.0
2007-03-09 20:55:00,1.53466,1.53506,1.53452,1.53502,188900000.0
2007-03-09 21:00:00,1.53492,1.53546,1.53471,1.53525,168100000.0
2007-03-09 21:05:00,1.53499,1.53565,1.53487,1.53554,191300000.0
2007-03-09 21:10:00,1.5356,1.53647,1.53511,1.53626,236000000.0
2007-03-09 21:15:00,1.5362,1.53646,1.53544,1.53585,209000000.0
2007-03-09 21:20:00,1.53588,1.53611,1.53538,1.53561,233200000.0
2007-03-09 21:25:00,1.53579,1.53642,1.53564,1.53632,195700000.0
2007-03-09 21:30:00,1.53611,1.53624,1.53584,1.53609,189000001.0
2007-03-09 21:35:00,1.53607,1.53674,1.53579,1.53656,141400000.0
2007-03-09 21:40:00,1.53651,1.53732,1.53651,1.53717,159200000.0
2007-03-09 21:45:00,1.53714,1.53734,1.53703,1.53734,185900000.0
2007-03-09 21:50:00,1.53728,1.53735,1.53699,1.53723,228000000.0
2007-03-09 21:55:00,1.53723,1.53731,1.53674,1.53693,230800001.0
2007-03-09 22:00:00,1.53702,1.53724,1.53654,1.53697,171400000.0
2007-03-09 22:05:00,1.53712,1.53748,1.53677,1.53712,206400002.0
2007-03-09 22:10:00,1.53724,1.53756,1.5371,1.53723,250500003.0
2007-03-09 22:15:00,1.53727,1.53737,1.53697,1.53701,205000002.0
2007-03-09 22:20:00,1.537,1.53723,1.53666,1.53691,224800000.0
2007-03-09 22:25:00,1.5367,1.53705,1.53644,1.53692,180600002.0
2007-03-09 22:30:00,1.53688,1.53724,1.53644,1.5366,211400001.0
2007-03-09 22:35:00,1.53672,1.5371,1.53597,1.53651,168200000.0
2007-03-09 22:40:00,1.53659,1.5368,1.53623,1.53649,196000000.0
2007-03-09 22:45:00,1.53645,1.5367,1.53624,1.53651,180400001.0
2007-03-09 22:50:00,1.53655,1.53696,1.5363,1.53676,194000000.0
2007-03-09 22:55:00,1.53689,1.53719,1.53669,1.53696,164600000.0
2007-03-09 23:00:00,1.53696,1.53706,1.53669,1.53694,198400000.0
2007-03-09 23:05:00,1.53687,1.53708,1.53643,1.5365,171900000.0
2007-03-09 23:10:00,1.53659,1.53677,1.53588,1.53656,165200000.0
2007-03-09 23:15:00,1.53643,1.53663,1.53591,1.53642,229100001.0
2007-03-09 23:20:00,1.53655,1.53672,1.53616,1.53643,201000001.0
2007-03-09 23:25:00,1.53658,1.53693,1.53625,1.53664,197600000.0
2007-03-09 23:30:00,1.53652,1.53679,1.53642,1.53645,134400001.0
2007-03-09 23:35:00,1.53654,1.53695,1.53641,1.53664,178000000.0
2007-03-09 23:40:00,1.53676,1.53701,1.53633,1.53694,183300002.0
2007-03-09 23:45:00,1.53682,1.53709,1.53651,1.53687,186300000.0
2007-03-09 23:50:00,1.53692,1.53786,1.53667,1.53694,144400000.0
2007-03-09 23:55:00,1.5373,1.53821,1.5369,1.53707,205200000.0
2007-03-12 00:00:00,1.5369,1.5371,1.5363,1.5364,174000000.0
2007-03-12 00:05:00,1.53705,1.53705,1.53619,1.53651,205000000.0
2007-03-12 00:10:00,1.53659,1.53717,1.53631,1.53682,170000000.0
2007-03-12 00:15:00,1.53655,1.53757,1.53638,1.5368,160500000.0
2007-03-12 00:20:00,1.53671,1.53745,1.53634,1.53745,195200000.0
2007-03-12 00:25:00,1.53723,1.5375,1.53704,1.53732,256900000.0
2007-03-12 00:30:00,1.53704,1.53768,1.53704,1.53731,161600000.0
2007-03-12 00:35:00,1.53773,1.53781,1.53739,1.53767,180600001.0
2007-03-12 00:40:00,1.53766,1.53785,1.53699,1.53751,139800000.0
2007-03-12 00:45:00,1.53757,1.53772,1.53717,1.53743,224400002.0
2007-03-12 00:50:00,1.53751,1.53771,1.53707,1.5374,195800000.0
2007-03-12 00:55:00,1.53753,1.53756,1.5369,1.53709,174400000.0
2007-03-12 01:00:00,1.53718,1.53718,1.5362,1.53631,187100000.0
2007-03-12 01:05:00,1.53631,1.53664,1.53582,1.53613,195000002.0
2007-03-12 01:10:00,1.53612,1.53703,1.53586,1.53685,176600000.0
2007-03-12 01:15:00,1.53674,1.53686,1.53633,1.5364,189400000.0
2007-03-12 01:20:00,1.53635,1.53674,1.53557,1.53669,222300000.0
2007-03-12 01:25:00,1.53664,1.53709,1.53643,1.53686,177300000.0
2007-03-12 01:30:00,1.53692,1.53692,1.53635,1.53681,191000000.0
2007-03-12 01:35:00,1.53685,1.53709,1.5364,1.53673,159200000.0
2007-03-12 01:40:00,1.53682,1.53717,1.53635,1.5368,165500000.0
2007-03-12 01:45:00,1.53677,1.53741,1.5366,1.53733,180400000.0
2007-03-12 01:50:00,1.53744,1.53765,1.53709,1.53716,192100000.0
2007-03-12 01:55:00,1.53724,1.53813,1.53716,1.53798,213800000.0
2007-03-12 02:00:00,1.53773,1.53967,1.53731,1.53768,347700000.0
2007-03-12 02:05:00,1.53757,1.53768,1.53722,1.53755,582800003.0
2007-03-12 02:10:00,1.53731,1.53766,1.53701,1.53746,412100001.0
2007-03-12 02:15:00,1.53739,1.53772,1.53692,1.53745,607100003.0
2007-03-12 02:20:00,1.53743,1.53759,1.53702,1.53737,174700000.0
2007-03-12 02:25:00,1.53732,1.53783,1.53732,1.53765,377100000.0
2007-03-12 02:30:00,1.53783,1.53783,1.53723,1.53739,368800000.0
2007-03-12 02:35:00,1.53726,1.53751,1.53677,1.53706,294000000.0
2007-03-12 02:40:00,1.53715,1.53754,1.53687,1.53717,169100000.0
2007-03-12 02:45:00,1.53671,1.53753,1.53661,1.53703,589400002.0
2007-03-12 02:50:00,1.53723,1.53891,1.53693,1.5382,274600000.0
2007-03-12 02:55:00,1.53805,1.53857,1.53757,1.53835,277300001.0
2007-03-12 03:00:00,1.53838,1.53842,1.53753,1.53761,313500001.0
2007-03-12 03:05:00,1.53752,1.53762,1.53702,1.53746,289900000.0
2007-03-12 03:10:00,1.53695,1.53775,1.53695,1.53728,230700000.0
2007-03-12 03:15:00,1.53693,1.53772,1.53689,1.53746,176200000.0
2007-03-12 03:20:00,1.53688,1.53773,1.53685,1.53756,294600000.0
2007-03-12 03:25:00,1.53813,1.53813,1.5376,1.53799,333200000.0
2007-03-12 03:30:00,1.53783,1.5384,1.53772,1.53785,216200000.0
2007-03-12 03:35:00,1.5379,1.53817,1.5374,1.53753,284700000.0
2007-03-12 03:40:00,1.53749,1.53883,1.53749,1.53849,332300001.0
2007-03-12 03:45:00,1.53859,1.53871,1.53809,1.53827,189900001.0
2007-03-12 03:50:00,1.53845,1.53872,1.5363,1.53832,288200000.0
2007-03-12 03:55:00,1.53863,1.53866,1.5353,1.53825,501700003.0
2007-03-12 04:00:00,1.53825,1.53833,1.53756,1.53761,542800000.0
2007-03-12 04:05:00,1.53749,1.53822,1.53749,1.5381,535400000.0
2007-03-12 04:10:00,1.53792,1.53821,1.53763,1.53785,428700002.0
2007-03-12 04:15:00,1.53787,1.53818,1.53769,1.53774,390700000.0
2007-03-12 04:20:00,1.53766,1.53798,1.53745,1.53754,396000000.0
2007-03-12 04:25:00,1.53741,1.53847,1.53719,1.5384,567600002.0
2007-03-12 04:30:00,1.53808,1.53848,1.53776,1.53788,248100002.0
2007-03-12 04:35:00,1.53775,1.5382,1.536,1.53767,501000002.0
2007-03-12 04:40:00,1.53771,1.53798,1.53676,1.53735,243400000.0
2007-03-12 04:45:00,1.5373,1.5374,1.53657,1.53664,285300000.0
2007-03-12 04:50:00,1.53705,1.53717,1.53616,1.53616,205800000.0
2007-03-12 04:55:00,1.53642,1.53642,1.53515,1.53541,268600000.0
2007-03-12 05:00:00,1.53572,1.53628,1.53543,1.53544,463300002.0
2007-03-12 05:05:00,1.53539,1.53616,1.53539,1.53562,1212100008.0
2007-03-12 05:10:00,1.53564,1.53601,1.53562,1.53579,929700002.0
2007-03-12 05:15:00,1.53592,1.53633,1.53577,1.5359,887200001.0
2007-03-12 05:20:00,1.53599,1.53643,1.53589,1.5362,844700004.0
2007-03-12 05:25:00,1.53635,1.53652,1.53605,1.53613,767100003.0
2007-03-12 05:30:00,1.53616,1.53637,1.53581,1.53582,800500000.0
2007-03-12 05:35:00,1.536,1.53614,1.53572,1.53603,779100003.0
2007-03-12 05:40:00,1.53597,1.53627,1.53579,1.53587,753300002.0
2007-03-12 05:45:00,1.53589,1.53622,1.53585,1.53619,519600002.0
2007-03-12 05:50:00,1.53595,1.53643,1.53594,1.53625,944200002.0
2007-03-12 05:55:00,1.53612,1.53641,1.53593,1.53594,822500002.0
2007-03-12 06:00:00,1.53603,1.53626,1.53594,1.53621,673200001.0
2007-03-12 06:05:00,1.53611,1.53648,1.53598,1.53604,1290100000.0
2007-03-12 06:10:00,1.53628,1.53647,1.53606,1.53616,1673900006.0
2007-03-12 06:15:00,1.53616,1.53629,1.53606,1.53613,1036300001.0
2007-03-12 06:20:00,1.53605,1.53633,1.53595,1.53608,1429400003.0
2007-03-12 06:25:00,1.53607,1.53629,1.53597,1.53614,1396300007.0
2007-03-12 06:30:00,1.53611,1.53633,1.53591,1.53607,1165500003.0
2007-03-12 06:35:00,1.5359,1.53605,1.53571,1.53588,600800001.0
2007-03-12 06:40:00,1.53599,1.53615,1.53583,1.53603,1059100002.0
2007-03-12 06:45:00,1.53597,1.53617,1.53582,1.53594,1007200005.0
2007-03-12 06:50:00,1.53611,1.53623,1.53582,1.536,998400002.0
2007-03-12 06:55:00,1.53596,1.53617,1.5358,1.536,1006000004.0
2007-03-12 07:00:00,1.53621,1.53633,1.53599,1.53623,1274800009.0
2007-03-12 07:05:00,1.53633,1.53636,1.5361,1.53617,1056000003.0
2007-03-12 07:10:00,1.53617,1.53626,1.53594,1.53621,1903000003.0
2007-03-12 07:15:00,1.53643,1.5367,1.53619,1.53644,1486200004.0
2007-03-12 07:20:00,1.53642,1.5366,1.53617,1.53626,1677700003.0
2007-03-12 07:25:00,1.53629,1.53643,1.53613,1.53617,1315000002.0
2007-03-12 07:30:00,1.53643,1.53668,1.53626,1.53641,1894100001.0
2007-03-12 07:35:00,1.53634,1.53671,1.53623,1.53651,1318700006.0
2007-03-12 07:40:00,1.53644,1.53664,1.53602,1.53604,1842300005.0
2007-03-12 07:45:00,1.53608,1.53683,1.53596,1.53668,2838400006.0
2007-03-12 07:50:00,1.53674,1.53723,1.53671,1.53702,2668000006.0
2007-03-12 07:55:00,1.53713,1.53732,1.53682,1.53715,2748200009.0
2007-03-12 08:00:00,1.53738,1.53792,1.53724,1.53755,1978700003.0
2007-03-12 08:05:00,1.53752,1.53757,1.53702,1.53739,2269000005.0
2007-03-12 08:10:00,1.53743,1.53762,1.53711,1.53738,1519300004.0
2007-03-12 08:15:00,1.53732,1.53751,1.53725,1.53749,1454400003.0
2007-03-12 08:20:00,1.53752,1.53767,1.53734,1.53744,1869000003.0
2007-03-12 08:25:00,1.53747,1.53763,1.53717,1.53747,2418700007.0
2007-03-12 08:30:00,1.53744,1.5376,1.53729,1.53735,1855900001.0
2007-03-12 08:35:00,1.53734,1.53757,1.53697,1.53719,2190500003.0
2007-03-12 08:40:00,1.53703,1.53731,1.53647,1.53661,2019500003.0
2007-03-12 08:45:00,1.53662,1.53674,1.53618,1.53642,2771600004.0
2007-03-12 08:50:00,1.53649,1.53657,1.53588,1.53636,2776400005.0
2007-03-12 08:55:00,1.53651,1.53741,1.53651,1.53708,2547000009.0
2007-03-12 09:00:00,1.53711,1.53754,1.53674,1.53687,2752000004.0
2007-03-12 09:05:00,1.53678,1.537,1.53667,1.53688,2003700000.0
2007-03-12 09:10:00,1.53678,1.537,1.53647,1.53676,2218200006.0
2007-03-12 09:15:00,1.53683,1.53697,1.53652,1.53663,2238200007.0
2007-03-12 09:20:00,1.53671,1.53794,1.53671,1.53751,1621400003.0
2007-03-12 09:25:00,1.53737,1.53834,1.53697,1.5376,2299100010.0
2007-03-12 09:30:00,1.5377,1.53855,1.53724,1.53836,2183900005.0
2007-03-12 09:35:00,1.53836,1.53849,1.53794,1.53802,1919500005.0
2007-03-12 09:40:00,1.53805,1.53833,1.5378,1.53808,2070000004.0
2007-03-12 09:45:00,1.53831,1.5387,1.53808,1.53844,2200700004.0
2007-03-12 09:50:00,1.53831,1.53861,1.53803,1.53827,2353600008.0
2007-03-12 09:55:00,1.53826,1.53843,1.53789,1.53836,2996700014.0
2007-03-12 10:00:00,1.5382,1.53869,1.53815,1.53841,2375400006.0
2007-03-12 10:05:00,1.53816,1.53872,1.53813,1.53866,2540300006.0
2007-03-12 10:10:00,1.53864,1.53885,1.53841,1.53847,2314700006.0
2007-03-12 10:15:00,1.5385,1.53853,1.53789,1.53809,1867500010.0
2007-03-12 10:20:00,1.53817,1.53876,1.53817,1.53861,2195100001.0
2007-03-12 10:25:00,1.53868,1.53883,1.53835,1.53855,2584100006.0
2007-03-12 10:30:00,1.53873,1.53903,1.53842,1.53868,2656100004.0
2007-03-12 10:35:00,1.53871,1.53903,1.53838,1.53856,2496900007.0
2007-03-12 10:40:00,1.53859,1.53887,1.53832,1.53861,2378000004.0
2007-03-12 10:45:00,1.53869,1.53896,1.53843,1.53886,2015100003.0
2007-03-12 10:50:00,1.53891,1.53992,1.53891,1.53946,2112700006.0
2007-03-12 10:55:00,1.53952,1.54016,1.53952,1.53996,2663700004.0
2007-03-12 11:00:00,1.54008,1.54058,1.53983,1.54025,2470600006.0
2007-03-12 11:05:00,1.54012,1.54085,1.53976,1.54075,2128000008.0
2007-03-12 11:10:00,1.54067,1.54082,1.54011,1.54035,2383900004.0
2007-03-12 11:15:00,1.54033,1.54154,1.54001,1.54045,2169800001.0
2007-03-12 11:20:00,1.54035,1.54103,1.54017,1.5402,2752100008.0
2007-03-12 11:25:00,1.54017,1.54064,1.54,1.54042,2446800003.0
2007-03-12 11:30:00,1.54065,1.5423,1.54065,1.54201,2691000004.0
2007-03-12 11:35:00,1.54228,1.54263,1.54082,1.54085,2799700004.0
2007-03-12 11:40:00,1.54092,1.54183,1.54068,1.5414,3188700007.0
2007-03-12 11:45:00,1.54152,1.54185,1.54123,1.54177,2476500003.0
2007-03-12 11:50:00,1.54183,1.54235,1.54177,1.54214,1294700003.0
2007-03-12 11:55:00,1.54216,1.5423,1.54164,1.5417,2283000004.0
2007-03-12 12:00:00,1.54183,1.54214,1.5417,1.5418,2188600005.0
2007-03-12 12:05:00,1.54186,1.54277,1.54144,1.54247,1924500004.0
2007-03-12 12:10:00,1.54242,1.54242,1.54205,1.54222,2066600007.0
2007-03-12 12:15:00,1.54223,1.5423,1.54127,1.54138,1658200000.0
2007-03-12 12:20:00,1.54139,1.54171,1.54069,1.54155,2184600003.0
2007-03-12 12:25:00,1.54179,1.54206,1.54153,1.54166,2563600007.0
2007-03-12 12:30:00,1.54173,1.542,1.54132,1.54159,2604100005.0
2007-03-12 12:35:00,1.54164,1.54167,1.54127,1.54154,2702600005.0
2007-03-12 12:40:00,1.54149,1.54189,1.5411,1.54135,2074800003.0
2007-03-12 12:45:00,1.54148,1.54198,1.54121,1.54188,2271800005.0
2007-03-12 12:50:00,1.54184,1.54204,1.54157,1.54176,1881600003.0
2007-03-12 12:55:00,1.54179,1.54197,1.54151,1.54158,2574400006.0
2007-03-12 13:00:00,1.5417,1.54202,1.54159,1.54165,1678200004.0
2007-03-12 13:05:00,1.5417,1.54179,1.54098,1.54098,1331800002.0
2007-03-12 13:10:00,1.54094,1.54139,1.54068,1.54085,1493600001.0
2007-03-12 13:15:00,1.54085,1.54106,1.54016,1.5406,1316200002.0
2007-03-12 13:20:00,1.54056,1.541,1.54028,1.541,1041000001.0
2007-03-12 13:25:00,1.54077,1.54077,1.53962,1.53989,1693900005.0
2007-03-12 13:30:00,1.53996,1.54034,1.53974,1.54003,1998000006.0
2007-03-12 13:35:00,1.54011,1.54048,1.53977,1.54018,1928400004.0
2007-03-12 13:40:00,1.53997,1.54164,1.53992,1.54123,1220600000.0
2007-03-12 13:45:00,1.54112,1.54179,1.54092,1.54171,1987500009.0
2007-03-12 13:50:00,1.54176,1.54181,1.54125,1.54146,1915600006.0
2007-03-12 13:55:00,1.54114,1.54186,1.54101,1.54146,1653000003.0
2007-03-12 14:00:00,1.54106,1.54236,1.54102,1.5421,1864500009.0
2007-03-12 14:05:00,1.54195,1.54218,1.5411,1.54139,1683900000.0
2007-03-12 14:10:00,1.54154,1.54213,1.54143,1.54205,1037400000.0
2007-03-12 14:15:00,1.54217,1.54248,1.54157,1.54241,2052200005.0
2007-03-12 14:20:00,1.54238,1.54256,1.54191,1.54213,1886400003.0
2007-03-12 14:25:00,1.54217,1.54291,1.54158,1.54247,1565100003.0
2007-03-12 14:30:00,1.5425,1.5425,1.54111,1.54156,214000000.0
2007-03-12 14:35:00,1.54181,1.54272,1.54137,1.54146,221200002.0
2007-03-12 14:40:00,1.54138,1.54174,1.54076,1.5416,233500001.0
2007-03-12 14:45:00,1.54173,1.54233,1.54163,1.54197,221500001.0
2007-03-12 14:50:00,1.54178,1.54212,1.54147,1.54162,167500001.0
2007-03-12 14:55:00,1.54195,1.54213,1.54173,1.54205,210900000.0
2007-03-12 15:00:00,1.54194,1.54215,1.54146,1.54215,183500000.0
2007-03-12 15:05:00,1.54205,1.54205,1.54104,1.54104,172600000.0
2007-03-12 15:10:00,1.54092,1.54112,1.53846,1.53846,175300000.0
2007-03-12 15:15:00,1.53823,1.53832,1.53652,1.53796,215700000.0
2007-03-12 15:20:00,1.53807,1.53821,1.5377,1.53803,163900001.0
2007-03-12 15:25:00,1.53808,1.5384,1.53753,1.538,174300000.0
2007-03-12 15:30:00,1.53819,1.53892,1.53782,1.53869,196000000.0
2007-03-12 15:35:00,1.53875,1.53929,1.53862,1.53862,267400000.0
2007-03-12 15:40:00,1.53872,1.53884,1.53801,1.53838,192800000.0
2007-03-12 15:45:00,1.53842,1.53894,1.53794,1.53869,238000001.0
2007-03-12 15:50:00,1.53864,1.53932,1.53864,1.5389,234600004.0
2007-03-12 15:55:00,1.53887,1.53918,1.53802,1.53802,152700001.0
2007-03-12 16:00:00,1.53808,1.53808,1.53713,1.53745,162000000.0
2007-03-12 16:05:00,1.53755,1.53803,1.5373,1.538,241500002.0
2007-03-12 16:10:00,1.53813,1.53866,1.538,1.53844,183800000.0
2007-03-12 16:15:00,1.53812,1.53836,1.53776,1.5381,182200001.0
2007-03-12 16:20:00,1.53795,1.53853,1.53784,1.53826,204100000.0
2007-03-12 16:25:00,1.53841,1.53895,1.53773,1.53893,206600000.0
2007-03-12 16:30:00,1.53891,1.53953,1.53865,1.53923,247100000.0
2007-03-12 16:35:00,1.53934,1.54049,1.53918,1.53994,189000001.0
2007-03-12 16:40:00,1.5398,1.54057,1.53958,1.54057,174800000.0
2007-03-12 16:45:00,1.54037,1.54115,1.54034,1.54077,213900000.0
2007-03-12 16:50:00,1.54063,1.54063,1.53948,1.53973,240700000.0
2007-03-12 16:55:00,1.53987,1.54017,1.53954,1.54011,159000000.0
2007-03-12 17:00:00,1.5397,1.54055,1.53967,1.54032,254200002.0
2007-03-12 17:05:00,1.54026,1.54089,1.53974,1.54089,198400000.0
2007-03-12 17:10:00,1.54063,1.54212,1.54018,1.54145,173000001.0
2007-03-12 17:15:00,1.54131,1.54185,1.5408,1.54155,186800000.0
2007-03-12 17:20:00,1.5414,1.5415,1.54072,1.54129,199300000.0
2007-03-12 17:25:00,1.54124,1.54185,1.54121,1.54176,173900000.0
2007-03-12 17:30:00,1.54168,1.54197,1.54133,1.5418,219700000.0
2007-03-12 17:35:00,1.54176,1.54217,1.54151,1.54182,208900001.0
2007-03-12 17:40:00,1.54167,1.54228,1.54167,1.5419,182000000.0
2007-03-12 17:45:00,1.54211,1.54212,1.54135,1.54165,206400000.0
2007-03-12 17:50:00,1.54167,1.54195,1.54105,1.54141,174000000.0
2007-03-12 17:55:00,1.54132,1.54176,1.54067,1.54133,267700001.0
2007-03-12 18:00:00,1.54111,1.54161,1.5409,1.54108,207600000.0
2007-03-12 18:05:00,1.54123,1.54132,1.54043,1.54051,210700001.0
2007-03-12 18:10:00,1.54051,1.54124,1.53981,1.5412,175400000.0
2007-03-12 18:15:00,1.54093,1.54132,1.54069,1.54123,186600000.0
2007-03-12 18:20:00,1.54138,1.5418,1.54111,1.5417,201300002.0
2007-03-12 18:25:00,1.54185,1.54199,1.54143,1.54164,191200000.0
2007-03-12 18:30:00,1.54158,1.54172,1.5411,1.54149,213200000.0
2007-03-12 18:35:00,1.54151,1.54157,1.541,1.54125,169100000.0
2007-03-12 18:40:00,1.54121,1.54154,1.54097,1.54115,194900000.0
2007-03-12 18:45:00,1.54141,1.54141,1.54071,1.54085,138700000.0
2007-03-12 18:50:00,1.54102,1.54113,1.54024,1.54059,219200001.0
2007-03-12 18:55:00,1.54041,1.54091,1.54025,1.54087,191500000.0
2007-03-12 19:00:00,1.54093,1.54131,1.54041,1.54109,202000001.0
2007-03-12 19:05:00,1.5411,1.5413,1.54072,1.54104,163600000.0
2007-03-12 19:10:00,1.5411,1.54113,1.54062,1.54094,178500000.0
2007-03-12 19:15:00,1.54082,1.54125,1.54059,1.54113,194900000.0
2007-03-12 19:20:00,1.54098,1.54117,1.54063,1.54083,180500000.0
2007-03-12 19:25:00,1.54093,1.541,1.54046,1.54089,182900000.0
2007-03-12 19:30:00,1.54088,1.54093,1.54025,1.5406,226000000.0
2007-03-12 19:35:00,1.54065,1.54105,1.54025,1.5408,179800000.0
2007-03-12 19:40:00,1.5408,1.54117,1.54069,1.54103,200600001.0
2007-03-12 19:45:00,1.54076,1.54107,1.54051,1.54078,210400000.0
2007-03-12 19:50:00,1.54097,1.54119,1.54059,1.54119,185400001.0
2007-03-12 19:55:00,1.54122,1.54257,1.54122,1.5424,204600002.0
2007-03-12 20:00:00,1.54232,1.54281,1.54208,1.54259,231500000.0
2007-03-12 20:05:00,1.54263,1.54284,1.54206,1.54233,183700000.0
2007-03-12 20:10:00,1.54191,1.54247,1.54166,1.54227,170600000.0
2007-03-12 20:15:00,1.54229,1.54229,1.54141,1.54162,215000000.0
2007-03-12 20:20:00,1.54152,1.54169,1.54129,1.54142,185000000.0
2007-03-12 20:25:00,1.54168,1.54168,1.54064,1.54156,224600002.0
2007-03-12 20:30:00,1.54179,1.54226,1.54133,1.54203,172800000.0
2007-03-12 20:35:00,1.54184,1.54233,1.54159,1.54173,224100000.0
2007-03-12 20:40:00,1.54167,1.54326,1.54148,1.54326,209800000.0
2007-03-12 20:45:00,1.54321,1.54401,1.54285,1.54401,220400000.0
2007-03-12 20:50:00,1.54403,1.54504,1.54354,1.54496,182600001.0
2007-03-12 20:55:00,1.54503,1.54544,1.54314,1.54317,198700001.0
2007-03-12 21:00:00,1.54301,1.54344,1.54264,1.54317,166000000.0
2007-03-12 21:05:00,1.54301,1.54337,1.54287,1.54314,167900000.0
2007-03-12 21:10:00,1.54305,1.54333,1.54276,1.54289,216500001.0
2007-03-12 21:15:00,1.54287,1.5433,1.5426,1.54303,241900001.0
2007-03-12 21:20:00,1.54295,1.54343,1.54256,1.54305,201600000.0
2007-03-12 21:25:00,1.54324,1.54339,1.54278,1.54312,146000001.0
2007-03-12 21:30:00,1.54306,1.54314,1.54269,1.54304,204300000.0
2007-03-12 21:35:00,1.54302,1.54332,1.54274,1.54332,173600001.0
2007-03-12 21:40:00,1.5432,1.54343,1.54297,1.54319,162600000.0
2007-03-12 21:45:00,1.54317,1.54338,1.54258,1.5429,193600002.0
2007-03-12 21:50:00,1.54306,1.54333,1.54287,1.54306,220000000.0
2007-03-12 21:55:00,1.54297,1.54348,1.5429,1.54299,198700001.0
2007-03-12 22:00:00,1.54313,1.54324,1.54252,1.54295,203000000.0
2007-03-12 22:05:00,1.54309,1.54374,1.54278,1.54355,210000001.0
2007-03-12 22:10:00,1.54356,1.54394,1.5435,1.54365,206500001.0
2007-03-12 22:15:00,1.54379,1.54386,1.54347,1.54357,175700000.0
2007-03-12 22:20:00,1.54356,1.54398,1.5432,1.54386,201100000.0
2007-03-12 22:25:00,1.54376,1.54423,1.54358,1.54399,182300000.0
2007-03-12 22:30:00,1.5443,1.54442,1.54371,1.54398,206000001.0
2007-03-12 22:35:00,1.54413,1.54437,1.54324,1.54414,218600002.0
2007-03-12 22:40:00,1.54411,1.54434,1.54361,1.54392,176000001.0
2007-03-12 22:45:00,1.54385,1.54455,1.5436,1.54426,145900000.0
2007-03-12 22:50:00,1.5443,1.5446,1.544,1.54456,156000000.0
2007-03-12 22:55:00,1.54503,1.5454,1.54463,1.54502,171100000.0
2007-03-12 23:00:00,1.54515,1.54553,1.54474,1.54505,177300001.0
2007-03-12 23:05:00,1.54505,1.54578,1.54504,1.54554,208800001.0
2007-03-12 23:10:00,1.54545,1.54563,1.54469,1.5451,173200000.0
2007-03-12 23:15:00,1.54506,1.54529,1.54438,1.54514,257600000.0
2007-03-12 23:20:00,1.54524,1.54544,1.54463,1.54516,190500000.0
2007-03-12 23:25:00,1.5452,1.54569,1.54498,1.54529,195000000.0
2007-03-12 23:30:00,1.54518,1.54596,1.54511,1.54557,205600000.0
2007-03-12 23:35:00,1.54595,1.54606,1.5444,1.54593,181700000.0
2007-03-12 23:40:00,1.54609,1.54609,1.54516,1.54557,173100001.0
2007-03-12 23:45:00,1.54546,1.54578,1.5446,1.54562,122300000.0
2007-03-12 23:50:00,1.54557,1.54604,1.5453,1.5453,243800001.0
2007-03-12 23:55:00,1.54577,1.54618,1.54548,1.54558,206400001.0
2007-03-13 00:00:00,1.5458,1.54583,1.54518,1.54531,212900001.0
2007-03-13 00:05:00,1.5454,1.54565,1.54526,1.54533,196100000.0
2007-03-13 00:10:00,1.54551,1.54582,1.54517,1.54582,158400000.0
2007-03-13 00:15:00,1.54559,1.54577,1.54531,1.54559,154100001.0
2007-03-13 00:20:00,1.54563,1.54563,1.54476,1.54512,184500001.0
2007-03-13 00:25:00,1.54494,1.54525,1.54445,1.54445,223600000.0
2007-03-13 00:30:00,1.54415,1.54486,1.54349,1.54354,157300000.0
2007-03-13 00:35:00,1.54403,1.54522,1.54384,1.54506,187500001.0
2007-03-13 00:40:00,1.54506,1.54513,1.54425,1.54483,188100001.0
2007-03-13 00:45:00,1.54488,1.54495,1.54444,1.54478,164500000.0
2007-03-13 00:50:00,1.54498,1.54528,1.54464,1.5451,182700000.0
2007-03-13 00:55:00,1.54521,1.54528,1.54452,1.54472,204500002.0
2007-03-13 01:00:00,1.54464,1.54477,1.54422,1.5446,200400001.0
2007-03-13 01:05:00,1.54469,1.54522,1.54433,1.5451,167400000.0
2007-03-13 01:10:00,1.54511,1.5452,1.54447,1.54513,162300000.0
2007-03-13 01:15:00,1.54513,1.54513,1.54452,1.54469,226600000.0
2007-03-13 01:20:00,1.54477,1.5455,1.54432,1.5444,183800000.0
2007-03-13 01:25:00,1.54422,1.54442,1.54395,1.5442,215100001.0
2007-03-13 01:30:00,1.54428,1.54435,1.54371,1.54401,183900000.0
2007-03-13 01:35:00,1.54399,1.54416,1.54362,1.54398,214800000.0
2007-03-13 01:40:00,1.54398,1.54455,1.54373,1.54444,201600000.0
2007-03-13 01:45:00,1.54437,1.54464,1.54365,1.54409,186600000.0
2007-03-13 01:50:00,1.54418,1.54472,1.54393,1.54439,174900000.0
2007-03-13 01:55:00,1.54433,1.54469,1.54362,1.54411,199200000.0
2007-03-13 02:00:00,1.54387,1.54422,1.54326,1.54348,343200000.0
2007-03-13 02:05:00,1.54354,1.54389,1.5431,1.54352,603900001.0
2007-03-13 02:10:00,1.54341,1.54404,1.54324,1.54378,400800000.0
2007-03-13 02:15:00,1.54351,1.54413,1.54323,1.54361,537400001.0
2007-03-13 02:20:00,1.54377,1.54396,1.54339,1.54381,219800000.0
2007-03-13 02:25:00,1.54376,1.54424,1.54334,1.54368,377800002.0
2007-03-13 02:30:00,1.54384,1.54434,1.54344,1.5439,392800001.0
2007-03-13 02:35:00,1.54392,1.54435,1.54378,1.54425,316400000.0
2007-03-13 02:40:00,1.54436,1.54448,1.54405,1.54423,184500000.0
2007-03-13 02:45:00,1.54375,1.54487,1.54369,1.54443,607700000.0
2007-03-13 02:50:00,1.5446,1.54472,1.54366,1.54376,252800001.0
2007-03-13 02:55:00,1.54379,1.54379,1.54316,1.54325,232500001.0
2007-03-13 03:00:00,1.5431,1.54357,1.54287,1.54287,337400001.0
2007-03-13 03:05:00,1.54296,1.54326,1.54252,1.54311,374000001.0
2007-03-13 03:10:00,1.54265,1.54341,1.54265,1.54318,186900000.0
2007-03-13 03:15:00,1.54301,1.54338,1.54276,1.5433,165100001.0
2007-03-13 03:20:00,1.54293,1.54345,1.54292,1.54299,264200000.0
2007-03-13 03:25:00,1.54349,1.54349,1.54272,1.54297,353700002.0
2007-03-13 03:30:00,1.54296,1.54347,1.5429,1.54308,196600000.0
2007-03-13 03:35:00,1.54321,1.54374,1.54302,1.54312,282000001.0
2007-03-13 03:40:00,1.54315,1.54387,1.54315,1.54359,326000000.0
2007-03-13 03:45:00,1.54351,1.54398,1.54344,1.54362,198700001.0
2007-03-13 03:50:00,1.54377,1.54378,1.54322,1.54322,336100001.0
2007-03-13 03:55:00,1.54364,1.54367,1.54285,1.54319,563900001.0
2007-03-13 04:00:00,1.54306,1.54363,1.54277,1.54303,577700002.0
2007-03-13 04:05:00,1.54304,1.54388,1.54304,1.54356,506900000.0
2007-03-13 04:10:00,1.54345,1.54354,1.5431,1.54337,393900000.0
2007-03-13 04:15:00,1.54339,1.54385,1.54313,1.54321,413700002.0
2007-03-13 04:20:00,1.54318,1.54322,1.5426,1.54289,459000001.0
2007-03-13 04:25:00,1.54299,1.54346,1.5429,1.54315,491300001.0
2007-03-13 04:30:00,1.5428,1.54325,1.54276,1.5429,230500000.0
2007-03-13 04:35:00,1.54279,1.54289,1.54215,1.54223,488900001.0
2007-03-13 04:40:00,1.54212,1.54293,1.54212,1.54291,256900001.0
2007-03-13 04:45:00,1.54277,1.54294,1.54223,1.54251,276500001.0
2007-03-13 04:50:00,1.54309,1.54317,1.54252,1.54278,170200002.0
2007-03-13 04:55:00,1.54303,1.54324,1.54265,1.54265,313200002.0
2007-03-13 05:00:00,1.54308,1.54364,1.54297,1.54307,473300000.0
2007-03-13 05:05:00,1.54312,1.54366,1.54308,1.54328,1046800000.0
2007-03-13 05:10:00,1.54327,1.54358,1.54319,1.54336,849500006.0
2007-03-13 05:15:00,1.54354,1.54389,1.54318,1.54318,895700000.0
2007-03-13 05:20:00,1.54319,1.54352,1.54314,1.5433,942000001.0
2007-03-13 05:25:00,1.54333,1.54371,1.54307,1.54344,1035900002.0
2007-03-13 05:30:00,1.5434,1.5437,1.54291,1.54297,832700001.0
2007-03-13 05:35:00,1.54322,1.54338,1.54299,1.54318,704800000.0
2007-03-13 05:40:00,1.54298,1.54349,1.54287,1.54325,719200001.0
2007-03-13 05:45:00,1.54336,1.54452,1.54336,1.54425,990700001.0
2007-03-13 05:50:00,1.54426,1.54468,1.54413,1.54438,742300000.0
2007-03-13 05:55:00,1.54428,1.54468,1.54356,1.5436,705700001.0
2007-03-13 06:00:00,1.54363,1.5438,1.5435,1.54366,786500001.0
2007-03-13 06:05:00,1.54365,1.54406,1.5432,1.54356,1876800004.0
2007-03-13 06:10:00,1.54378,1.5438,1.54293,1.54303,1847600004.0
2007-03-13 06:15:00,1.54305,1.5434,1.54298,1.54328,954600001.0
2007-03-13 06:20:00,1.54331,1.54386,1.54328,1.54358,1396000001.0
2007-03-13 06:25:00,1.54357,1.54375,1.54347,1.54355,1050200003.0
2007-03-13 06:30:00,1.54361,1.54386,1.54358,1.54381,1086300003.0
2007-03-13 06:35:00,1.54366,1.54389,1.5436,1.54374,331400001.0
2007-03-13 06:40:00,1.54376,1.54391,1.54363,1.54368,880200003.0
2007-03-13 06:45:00,1.54373,1.54378,1.54223,1.54289,1063300004.0
2007-03-13 06:50:00,1.54316,1.54377,1.5428,1.54339,1044300001.0
2007-03-13 06:55:00,1.54351,1.54369,1.54286,1.54316,1009000004.0
2007-03-13 07:00:00,1.54329,1.54334,1.54288,1.543,1308600005.0
2007-03-13 07:05:00,1.5431,1.5431,1.54256,1.54258,1101800002.0
2007-03-13 07:10:00,1.54295,1.54317,1.54282,1.54317,1905500003.0
2007-03-13 07:15:00,1.5434,1.5435,1.54297,1.54316,1544900005.0
2007-03-13 07:20:00,1.5434,1.54351,1.54297,1.54326,1809000003.0
2007-03-13 07:25:00,1.54323,1.54347,1.54299,1.54304,1342700004.0
2007-03-13 07:30:00,1.5431,1.54343,1.54275,1.5429,1891000003.0
2007-03-13 07:35:00,1.54317,1.54337,1.54279,1.54302,1233400002.0
2007-03-13 07:40:00,1.54291,1.54314,1.54233,1.54242,1809600003.0
2007-03-13 07:45:00,1.54244,1.54263,1.54181,1.54193,2843900003.0
2007-03-13 07:50:00,1.54194,1.54222,1.54177,1.54193,2613800002.0
2007-03-13 07:55:00,1.54189,1.54231,1.54158,1.54204,2900700007.0
2007-03-13 08:00:00,1.54205,1.54235,1.54162,1.54191,1912200006.0
2007-03-13 08:05:00,1.54195,1.5422,1.54169,1.54196,2494300007.0
2007-03-13 08:10:00,1.542,1.54225,1.54179,1.54213,1583800003.0
2007-03-13 08:15:00,1.54206,1.5422,1.54126,1.54143,1355800002.0
2007-03-13 08:20:00,1.5413,1.54167,1.54098,1.54132,1778900003.0
2007-03-13 08:25:00,1.54126,1.54143,1.5407,1.54105,2288800005.0
2007-03-13 08:30:00,1.54078,1.54133,1.5404,1.54061,1892400003.0
2007-03-13 08:35:00,1.54046,1.54132,1.54011,1.54104,2144900006.0
2007-03-13 08:40:00,1.54086,1.54152,1.54085,1.54116,2061400005.0
2007-03-13 08:45:00,1.54128,1.54172,1.54108,1.54149,2801100008.0
2007-03-13 08:50:00,1.54171,1.54192,1.54096,1.54134,2885900008.0
2007-03-13 08:55:00,1.54149,1.54157,1.54084,1.54084,2483900005.0
2007-03-13 09:00:00,1.54075,1.54098,1.53989,1.54013,2907400010.0
2007-03-13 09:05:00,1.53982,1.54028,1.53974,1.54002,1954800004.0
2007-03-13 09:10:00,1.5398,1.54006,1.53951,1.5399,2158200004.0
2007-03-13 09:15:00,1.53992,1.54063,1.5395,1.54035,2183300006.0
2007-03-13 09:20:00,1.54029,1.54058,1.5402,1.54023,1624500001.0
2007-03-13 09:25:00,1.54037,1.54071,1.54004,1.54039,2141600004.0
2007-03-13 09:30:00,1.54047,1.54064,1.54012,1.54052,2319100006.0
2007-03-13 09:35:00,1.54044,1.54062,1.54018,1.54041,1937500005.0
2007-03-13 09:40:00,1.54036,1.54084,1.5402,1.54035,2098900003.0
2007-03-13 09:45:00,1.54046,1.54092,1.54026,1.54066,2211900002.0
2007-03-13 09:50:00,1.54054,1.54063,1.53983,1.54013,2343000004.0
2007-03-13 09:55:00,1.54009,1.54066,1.53992,1.54057,3052600006.0
2007-03-13 10:00:00,1.54053,1.54138,1.54036,1.54117,2310700006.0
2007-03-13 10:05:00,1.54085,1.54161,1.54073,1.54098,2435100002.0
2007-03-13 10:10:00,1.54085,1.54108,1.54039,1.5408,2235800006.0
2007-03-13 10:15:00,1.54095,1.54106,1.54018,1.5404,1850000004.0
2007-03-13 10:20:00,1.54035,1.54045,1.53973,1.54014,2191600007.0
2007-03-13 10:25:00,1.54021,1.54089,1.54002,1.54057,2654300001.0
2007-03-13 10:30:00,1.54028,1.54063,1.53994,1.54016,2654400005.0
2007-03-13 10:35:00,1.5401,1.54046,1.53974,1.53989,2504700004.0
2007-03-13 10:40:00,1.53976,1.53993,1.53893,1.5394,2311700003.0
2007-03-13 10:45:00,1.53937,1.53972,1.53885,1.53899,2016900002.0
2007-03-13 10:50:00,1.53885,1.53924,1.53868,1.53898,2209100008.0
2007-03-13 10:55:00,1.53903,1.53985,1.53888,1.53964,2647200005.0
2007-03-13 11:00:00,1.53971,1.53998,1.53952,1.53993,2393800002.0
2007-03-13 11:05:00,1.53993,1.53999,1.53938,1.53985,2185700006.0
2007-03-13 11:10:00,1.53978,1.53992,1.53915,1.53934,2658500008.0
2007-03-13 11:15:00,1.53947,1.53973,1.53908,1.53918,2132700004.0
2007-03-13 11:20:00,1.53913,1.5396,1.53895,1.53933,2661600004.0
2007-03-13 11:25:00,1.53939,1.53955,1.53915,1.53939,2399000004.0
2007-03-13 11:30:00,1.5394,1.53952,1.53896,1.53934,2531200004.0
2007-03-13 11:35:00,1.53949,1.53974,1.53901,1.53908,2785200008.0
2007-03-13 11:40:00,1.53916,1.53918,1.5381,1.53826,3267400010.0
2007-03-13 11:45:00,1.53838,1.53848,1.53776,1.53792,2642000004.0
2007-03-13 11:50:00,1.53799,1.53861,1.53773,1.53822,1383100002.0
2007-03-13 11:55:00,1.53834,1.53851,1.53794,1.53833,2205100010.0
2007-03-13 12:00:00,1.53868,1.5396,1.53844,1.53904,2149700005.0
2007-03-13 12:05:00,1.53918,1.53975,1.53904,1.53945,1949400002.0
2007-03-13 12:10:00,1.53951,1.54002,1.5394,1.53995,1999600002.0
2007-03-13 12:15:00,1.53993,1.54008,1.53968,1.53992,1697000003.0
2007-03-13 12:20:00,1.53989,1.54011,1.53944,1.53963,2142100004.0
2007-03-13 12:25:00,1.53973,1.53992,1.53943,1.53948,2493100005.0
2007-03-13 12:30:00,1.5394,1.5398,1.53925,1.53947,2638900005.0
2007-03-13 12:35:00,1.53964,1.53969,1.53913,1.53927,2721000006.0
2007-03-13 12:40:00,1.53944,1.53959,1.53893,1.53916,2063000005.0
2007-03-13 12:45:00,1.53919,1.53936,1.53889,1.53909,2325500006.0
2007-03-13 12:50:00,1.5389,1.539,1.53832,1.5385,2000400007.0
2007-03-13 12:55:00,1.53853,1.53886,1.53798,1.53864,2489200001.0
2007-03-13 13:00:00,1.5387,1.53901,1.53837,1.53887,1505500003.0
2007-03-13 13:05:00,1.53889,1.53977,1.53878,1.53949,1348900002.0
2007-03-13 13:10:00,1.53948,1.53988,1.53916,1.53984,1576700005.0
2007-03-13 13:15:00,1.53991,1.54083,1.53969,1.54038,1298100002.0
2007-03-13 13:20:00,1.54033,1.5405,1.53959,1.54001,1072100001.0
2007-03-13 13:25:00,1.54005,1.54034,1.53986,1.53996,1789700002.0
2007-03-13 13:30:00,1.54005,1.54038,1.53977,1.54025,2044500004.0
2007-03-13 13:35:00,1.54059,1.5409,1.54024,1.54035,2123400009.0
2007-03-13 13:40:00,1.54026,1.5411,1.54023,1.54036,1150600001.0
2007-03-13 13:45:00,1.54054,1.54105,1.54027,1.54053,1837600005.0
2007-03-13 13:50:00,1.54052,1.54135,1.54043,1.54111,2001100007.0
2007-03-13 13:55:00,1.54103,1.54115,1.54025,1.54049,1758400003.0
2007-03-13 14:00:00,1.54043,1.54154,1.54031,1.54103,1883000003.0
2007-03-13 14:05:00,1.54105,1.54209,1.54088,1.54118,1539300001.0
2007-03-13 14:10:00,1.54123,1.54161,1.54104,1.54115,1009500004.0
2007-03-13 14:15:00,1.5413,1.54149,1.54101,1.54133,2189200008.0
2007-03-13 14:20:00,1.54123,1.5417,1.54087,1.54118,1804600004.0
2007-03-13 14:25:00,1.54102,1.54143,1.54081,1.54093,1663200003.0
2007-03-13 14:30:00,1.54078,1.54384,1.54075,1.54273,211300001.0
2007-03-13 14:35:00,1.54246,1.54246,1.54098,1.54207,170400000.0
2007-03-13 14:40:00,1.54216,1.54223,1.54124,1.54218,243800000.0
2007-03-13 14:45:00,1.54213,1.54307,1.54194,1.54273,219500000.0
2007-03-13 14:50:00,1.54245,1.54329,1.54245,1.54291,175400001.0
2007-03-13 14:55:00,1.5431,1.54409,1.54295,1.54406,224200000.0
2007-03-13 15:00:00,1.54418,1.54525,1.54404,1.54525,185200000.0
2007-03-13 15:05:00,1.54517,1.54517,1.54432,1.54485,216700000.0
2007-03-13 15:10:00,1.54466,1.54559,1.54415,1.54533,198700001.0
2007-03-13 15:15:00,1.54527,1.54527,1.54435,1.54452,200900000.0
2007-03-13 15:20:00,1.54452,1.54492,1.54435,1.54461,162000000.0
2007-03-13 15:25:00,1.54457,1.54475,1.54409,1.54445,187400000.0
2007-03-13 15:30:00,1.54461,1.5454,1.54443,1.54462,203500002.0
2007-03-13 15:35:00,1.54482,1.54517,1.54467,1.54481,221300001.0
2007-03-13 15:40:00,1.54485,1.54503,1.5443,1.54477,184400001.0
2007-03-13 15:45:00,1.54463,1.54567,1.54463,1.54525,213700000.0
2007-03-13 15:50:00,1.54504,1.54563,1.54482,1.54491,186700000.0
2007-03-13 15:55:00,1.54504,1.54538,1.54458,1.54469,184700001.0
2007-03-13 16:00:00,1.54447,1.54493,1.54375,1.54424,193700001.0
2007-03-13 16:05:00,1.54431,1.54461,1.54374,1.54393,180000000.0
2007-03-13 16:10:00,1.54393,1.54393,1.54312,1.54367,184700000.0
2007-03-13 16:15:00,1.54339,1.54401,1.54339,1.54371,162400000.0
2007-03-13 16:20:00,1.54346,1.54365,1.54278,1.54309,204200000.0
2007-03-13 16:25:00,1.54306,1.54353,1.5425,1.54314,178700000.0
2007-03-13 16:30:00,1.5431,1.54396,1.54283,1.54395,251600001.0
2007-03-13 16:35:00,1.54422,1.54439,1.54368,1.54431,207200001.0
2007-03-13 16:40:00,1.54415,1.54438,1.54367,1.54423,199500001.0
2007-03-13 16:45:00,1.54405,1.54484,1.54396,1.54483,210800002.0
2007-03-13 16:50:00,1.54474,1.54481,1.54389,1.54422,207800000.0
2007-03-13 16:55:00,1.54433,1.54433,1.54328,1.54353,169100000.0
2007-03-13 17:00:00,1.54307,1.54346,1.54272,1.54291,184000000.0
2007-03-13 17:05:00,1.54282,1.54325,1.54254,1.5431,206400001.0
2007-03-13 17:10:00,1.54298,1.54346,1.54292,1.54325,199500002.0
2007-03-13 17:15:00,1.54356,1.54356,1.54281,1.54346,186800000.0
2007-03-13 17:20:00,1.5434,1.54348,1.54272,1.54324,205200001.0
2007-03-13 17:25:00,1.54324,1.54355,1.54275,1.54317,163200000.0
2007-03-13 17:30:00,1.5431,1.5431,1.54235,1.54248,207000000.0
2007-03-13 17:35:00,1.5424,1.54269,1.54188,1.5424,196000000.0
2007-03-13 17:40:00,1.54219,1.54251,1.5418,1.5418,199800001.0
2007-03-13 17:45:00,1.54199,1.54224,1.54153,1.54219,232000001.0
2007-03-13 17:50:00,1.54238,1.54287,1.54202,1.54241,169300001.0
2007-03-13 17:55:00,1.54235,1.54288,1.5418,1.54225,201100000.0
2007-03-13 18:00:00,1.54239,1.54284,1.54106,1.5411,265600001.0
2007-03-13 18:05:00,1.5412,1.54201,1.54077,1.54183,223200000.0
2007-03-13 18:10:00,1.54181,1.54283,1.54164,1.54277,181500000.0
2007-03-13 18:15:00,1.54268,1.54378,1.54263,1.54363,234100002.0
2007-03-13 18:20:00,1.54358,1.54476,1.54317,1.54455,195100000.0
2007-03-13 18:25:00,1.54478,1.54603,1.54472,1.54587,199200000.0
2007-03-13 18:30:00,1.54592,1.54597,1.54494,1.54532,182400000.0
2007-03-13 18:35:00,1.5453,1.54565,1.54493,1.54537,269300004.0
2007-03-13 18:40:00,1.54529,1.546,1.54509,1.54575,164000000.0
2007-03-13 18:45:00,1.54586,1.54628,1.54558,1.54614,142000000.0
2007-03-13 18:50:00,1.54626,1.5464,1.54548,1.54637,228500000.0
2007-03-13 18:55:00,1.54592,1.5461,1.54539,1.54589,187800000.0
2007-03-13 19:00:00,1.54616,1.54691,1.54605,1.54653,193400001.0
2007-03-13 19:05:00,1.54654,1.54676,1.54636,1.54642,197500003.0
2007-03-13 19:10:00,1.54684,1.54779,1.5464,1.54779,208600000.0
2007-03-13 19:15:00,1.54767,1.54797,1.54736,1.54772,227100000.0
2007-03-13 19:20:00,1.54771,1.54778,1.54705,1.54721,219700001.0
2007-03-13 19:25:00,1.54719,1.54719,1.5464,1.54698,191500000.0
2007-03-13 19:30:00,1.5471,1.54812,1.54706,1.54765,230500000.0
2007-03-13 19:35:00,1.54769,1.54807,1.54707,1.54749,193100001.0
2007-03-13 19:40:00,1.54746,1.54847,1.54746,1.54816,180700000.0
2007-03-13 19:45:00,1.54806,1.5501,1.54799,1.54942,200300000.0
2007-03-13 19:50:00,1.54973,1.54989,1.54932,1.54978,185300000.0
2007-03-13 19:55:00,1.54993,1.5502,1.54966,1.54966,179100000.0
2007-03-13 20:00:00,1.54969,1.5498,1.54931,1.54954,214800000.0
2007-03-13 20:05:00,1.54957,1.55012,1.54929,1.54977,161700000.0
2007-03-13 20:10:00,1.54953,1.55096,1.54953,1.55074,199500000.0
2007-03-13 20:15:00,1.55076,1.55161,1.55044,1.55103,229000000.0
2007-03-13 20:20:00,1.55108,1.55108,1.5505,1.55053,182100000.0
2007-03-13 20:25:00,1.55076,1.5508,1.55009,1.55047,211800000.0
2007-03-13 20:30:00,1.55054,1.55054,1.54973,1.55021,204400000.0
2007-03-13 20:35:00,1.54999,1.55034,1.54985,1.55003,228300000.0
2007-03-13 20:40:00,1.55003,1.55022,1.54914,1.54948,212100000.0
2007-03-13 20:45:00,1.54928,1.54935,1.54784,1.54784,184600000.0
2007-03-13 20:50:00,1.54746,1.54819,1.54742,1.54784,172900000.0
2007-03-13 20:55:00,1.54786,1.54811,1.54748,1.54804,172900000.0
2007-03-13 21:00:00,1.54782,1.54871,1.54767,1.54865,172100000.0
2007-03-13 21:05:00,1.5485,1.5488,1.54805,1.54842,156900001.0
2007-03-13 21:10:00,1.54845,1.54881,1.54817,1.54849,229200001.0
2007-03-13 21:15:00,1.54841,1.54858,1.54736,1.54802,177000000.0
2007-03-13 21:20:00,1.54807,1.54851,1.54775,1.54818,209400000.0
2007-03-13 21:25:00,1.54836,1.5487,1.5482,1.54853,181600001.0
2007-03-13 21:30:00,1.54864,1.54872,1.54826,1.54834,147200000.0
2007-03-13 21:35:00,1.54843,1.5485,1.54798,1.54811,195300001.0
2007-03-13 21:40:00,1.54796,1.54827,1.54772,1.54788,170300001.0
2007-03-13 21:45:00,1.54791,1.54803,1.54755,1.54776,200600001.0
2007-03-13 21:50:00,1.54782,1.5481,1.54768,1.54794,234200000.0
2007-03-13 21:55:00,1.54792,1.54808,1.54751,1.54776,185700000.0
2007-03-13 22:00:00,1.54798,1.54824,1.54743,1.54786,193600002.0
2007-03-13 22:05:00,1.54796,1.549,1.54773,1.54869,162400000.0
2007-03-13 22:10:00,1.54893,1.54901,1.54854,1.54857,157300000.0
2007-03-13 22:15:00,1.5487,1.54907,1.54826,1.54885,171000000.0
2007-03-13 22:20:00,1.54886,1.54892,1.54837,1.54868,206200001.0
2007-03-13 22:25:00,1.54861,1.54906,1.54844,1.54906,215500003.0
2007-03-13 22:30:00,1.54883,1.54973,1.54875,1.5492,199200000.0
2007-03-13 22:35:00,1.54947,1.55046,1.54906,1.54993,202100001.0
2007-03-13 22:40:00,1.54985,1.55018,1.54936,1.55002,147600000.0
2007-03-13 22:45:00,1.55005,1.55005,1.54951,1.54973,193100000.0
2007-03-13 22:50:00,1.54976,1.54997,1.5494,1.54977,171000000.0
2007-03-13 22:55:00,1.55003,1.55046,1.54989,1.55027,207500000.0
2007-03-13 23:00:00,1.55024,1.55039,1.54995,1.55006,203700000.0
2007-03-13 23:05:00,1.55003,1.55003,1.54933,1.54952,184700001.0
2007-03-13 23:10:00,1.54942,1.54995,1.54916,1.54961,192300000.0
2007-03-13 23:15:00,1.54966,1.54976,1.54882,1.54952,240600000.0
2007-03-13 23:20:00,1.5498,1.55007,1.54929,1.5498,198400001.0
2007-03-13 23:25:00,1.54993,1.55028,1.54952,1.55003,223200002.0
2007-03-13 23:30:00,1.54993,1.55027,1.54956,1.5499,199400000.0
2007-03-13 23:35:00,1.55015,1.55015,1.5492,1.5496,139100000.0
2007-03-13 23:40:00,1.54981,1.54981,1.54889,1.54947,193000001.0
2007-03-13 23:45:00,1.54932,1.54961,1.54898,1.54934,220500000.0
2007-03-13 23:50:00,1.54931,1.54983,1.54892,1.54892,214000000.0
2007-03-13 23:55:00,1.54934,1.54998,1.54925,1.54965,213600000.0
2007-03-14 00:00:00,1.5498,1.55023,1.54942,1.55002,217900001.0
2007-03-14 00:05:00,1.5501,1.55064,1.54959,1.55062,221000000.0
2007-03-14 00:10:00,1.55087,1.55087,1.55026,1.55077,183600001.0
2007-03-14 00:15:00,1.55052,1.55065,1.54986,1.55035,198000000.0
2007-03-14 00:20:00,1.55032,1.55035,1.54973,1.54993,193500000.0
2007-03-14 00:25:00,1.54981,1.54997,1.54948,1.54959,187500000.0
2007-03-14 00:30:00,1.54937,1.54981,1.549,1.549,176000000.0
2007-03-14 00:35:00,1.54933,1.54941,1.54891,1.54918,181300000.0
2007-03-14 00:40:00,1.54917,1.54948,1.5488,1.5494,160100000.0
2007-03-14 00:45:00,1.54937,1.54937,1.54864,1.54881,204600000.0
2007-03-14 00:50:00,1.54885,1.54934,1.5482,1.54858,208400003.0
2007-03-14 00:55:00,1.54862,1.54936,1.54837,1.54886,230000001.0
2007-03-14 01:00:00,1.54882,1.54924,1.54875,1.5491,199500001.0
2007-03-14 01:05:00,1.54903,1.54922,1.54857,1.54894,196900000.0
2007-03-14 01:10:00,1.54875,1.5491,1.54812,1.54856,194700000.0
2007-03-14 01:15:00,1.54866,1.5494,1.54826,1.54829,174600000.0
2007-03-14 01:20:00,1.54826,1.54868,1.54764,1.54862,215400003.0
2007-03-14 01:25:00,1.54848,1.5486,1.54788,1.54826,174200000.0
2007-03-14 01:30:00,1.54831,1.54854,1.54776,1.5483,185400000.0
2007-03-14 01:35:00,1.54836,1.5487,1.54801,1.54827,238600001.0
2007-03-14 01:40:00,1.54823,1.54832,1.54763,1.54798,175700001.0
2007-03-14 01:45:00,1.54792,1.54804,1.5474,1.54785,178700000.0
2007-03-14 01:50:00,1.54782,1.54804,1.54748,1.54787,175700000.0
2007-03-14 01:55:00,1.54775,1.54775,1.54714,1.54756,181900000.0
2007-03-14 02:00:00,1.54727,1.5478,1.54708,1.54724,327100002.0
2007-03-14 02:05:00,1.54702,1.54792,1.54684,1.54779,601300000.0
2007-03-14 02:10:00,1.54757,1.54796,1.5473,1.54768,414600001.0
2007-03-14 02:15:00,1.54746,1.54798,1.54706,1.54767,595800004.0
2007-03-14 02:20:00,1.54791,1.54809,1.54713,1.54792,205500000.0
2007-03-14 02:25:00,1.54804,1.54867,1.54778,1.54829,286600000.0
2007-03-14 02:30:00,1.54854,1.54854,1.54795,1.54845,375900001.0
2007-03-14 02:35:00,1.54847,1.54849,1.54792,1.54821,243300001.0
2007-03-14 02:40:00,1.54834,1.5497,1.54834,1.5491,197600000.0
2007-03-14 02:45:00,1.54862,1.54978,1.54854,1.54909,550900000.0
2007-03-14 02:50:00,1.5493,1.54961,1.54846,1.54846,277200000.0
2007-03-14 02:55:00,1.5487,1.54878,1.54781,1.54781,283800001.0
2007-03-14 03:00:00,1.548,1.54891,1.5479,1.54855,309100000.0
2007-03-14 03:05:00,1.54862,1.54954,1.54861,1.5495,314000001.0
2007-03-14 03:10:00,1.549,1.54975,1.54899,1.54964,180900000.0
2007-03-14 03:15:00,1.5494,1.55012,1.54907,1.54994,150600001.0
2007-03-14 03:20:00,1.54935,1.55048,1.54929,1.55038,285900002.0
2007-03-14 03:25:00,1.55079,1.55079,1.5502,1.55037,345200001.0
2007-03-14 03:30:00,1.55031,1.55069,1.54977,1.55017,210800001.0
2007-03-14 03:35:00,1.55021,1.55097,1.54995,1.55044,276000001.0
2007-03-14 03:40:00,1.55038,1.55113,1.55009,1.55009,330300001.0
2007-03-14 03:45:00,1.55005,1.55053,1.54974,1.55,190200000.0
2007-03-14 03:50:00,1.55025,1.55038,1.54937,1.54965,332900001.0
2007-03-14 03:55:00,1.55,1.55002,1.54908,1.54958,601700001.0
2007-03-14 04:00:00,1.54951,1.5497,1.54916,1.54961,533100002.0
2007-03-14 04:05:00,1.54954,1.55013,1.54935,1.5497,541700001.0
2007-03-14 04:10:00,1.54957,1.55014,1.54941,1.55014,367600001.0
2007-03-14 04:15:00,1.55016,1.55073,1.54974,1.54995,397900000.0
2007-03-14 04:20:00,1.54987,1.55011,1.54952,1.54953,500100004.0
2007-03-14 04:25:00,1.54946,1.5503,1.5494,1.55015,524700001.0
2007-03-14 04:30:00,1.54981,1.55024,1.54953,1.54974,255300000.0
2007-03-14 04:35:00,1.54967,1.55029,1.54939,1.54988,527600002.0
2007-03-14 04:40:00,1.54978,1.55013,1.54959,1.55004,240400000.0
2007-03-14 04:45:00,1.55014,1.55022,1.54967,1.54975,301300000.0
2007-03-14 04:50:00,1.55015,1.55055,1.54979,1.54994,204700000.0
2007-03-14 04:55:00,1.55033,1.55044,1.5494,1.54981,319400001.0
2007-03-14 05:00:00,1.55041,1.55087,1.55041,1.55043,477300002.0
2007-03-14 05:05:00,1.55035,1.55062,1.55017,1.55022,1111100003.0
2007-03-14 05:10:00,1.55019,1.55054,1.55014,1.5502,874100001.0
2007-03-14 05:15:00,1.55031,1.55069,1.55016,1.55018,999800003.0
2007-03-14 05:20:00,1.55027,1.55064,1.55013,1.55031,1077900002.0
2007-03-14 05:25:00,1.55049,1.5507,1.5501,1.55051,1034900003.0
2007-03-14 05:30:00,1.55043,1.55073,1.55024,1.55052,860500002.0
2007-03-14 05:35:00,1.55067,1.55072,1.55025,1.55031,761400000.0
2007-03-14 05:40:00,1.55016,1.55107,1.55015,1.55084,724000001.0
2007-03-14 05:45:00,1.55081,1.55098,1.55006,1.55009,1007900003.0
2007-03-14 05:50:00,1.55004,1.55051,1.54965,1.54998,981300001.0
2007-03-14 05:55:00,1.54991,1.55001,1.54945,1.54949,736300001.0
2007-03-14 06:00:00,1.54959,1.54998,1.54951,1.54966,854200003.0
2007-03-14 06:05:00,1.54967,1.55,1.54959,1.5498,1817700006.0
2007-03-14 06:10:00,1.54974,1.55016,1.54933,1.54973,1682700001.0
2007-03-14 06:15:00,1.54982,1.54996,1.54959,1.54977,928400001.0
2007-03-14 06:20:00,1.54985,1.55041,1.54978,1.54999,1394100000.0
2007-03-14 06:25:00,1.54983,1.55021,1.54972,1.55003,1458700003.0
2007-03-14 06:30:00,1.54989,1.55017,1.54944,1.55006,1098300004.0
2007-03-14 06:35:00,1.54992,1.55051,1.54972,1.55031,564700000.0
2007-03-14 06:40:00,1.5503,1.55056,1.55017,1.55037,1056900002.0
2007-03-14 06:45:00,1.55044,1.55052,1.54995,1.54999,1090700003.0
2007-03-14 06:50:00,1.55002,1.55014,1.54934,1.54962,1090200004.0
2007-03-14 06:55:00,1.54961,1.55009,1.54944,1.54951,1009000000.0
2007-03-14 07:00:00,1.54988,1.54991,1.54956,1.54969,1284200003.0
2007-03-14 07:05:00,1.54977,1.54984,1.54951,1.54956,1044200002.0
2007-03-14 07:10:00,1.54971,1.55013,1.54961,1.55001,1962500004.0
2007-03-14 07:15:00,1.55007,1.55026,1.5498,1.55021,1571900008.0
2007-03-14 07:20:00,1.55028,1.55034,1.54981,1.55003,1864700005.0
2007-03-14 07:25:00,1.5501,1.5507,1.55009,1.5503,1235000001.0
2007-03-14 07:30:00,1.55036,1.55052,1.54975,1.55042,2005800006.0
2007-03-14 07:35:00,1.55041,1.5506,1.55017,1.55031,1285600004.0
2007-03-14 07:40:00,1.55021,1.55043,1.54967,1.54975,1798700003.0
2007-03-14 07:45:00,1.54998,1.55021,1.54965,1.55012,2838500010.0
2007-03-14 07:50:00,1.55016,1.55039,1.54989,1.55,2676100006.0
2007-03-14 07:55:00,1.55002,1.55042,1.5495,1.55026,2758000006.0
2007-03-14 08:00:00,1.55062,1.55062,1.54966,1.54997,1984100008.0
2007-03-14 08:05:00,1.54999,1.55013,1.54965,1.54993,2348300008.0
2007-03-14 08:10:00,1.54996,1.55018,1.54957,1.54976,1534800003.0
2007-03-14 08:15:00,1.54967,1.54985,1.54922,1.54956,1233600003.0
2007-03-14 08:20:00,1.54956,1.54976,1.54938,1.54957,1828700001.0
2007-03-14 08:25:00,1.5495,1.54996,1.54903,1.54954,2254600005.0
2007-03-14 08:30:00,1.54949,1.55014,1.54943,1.54987,1901200005.0
2007-03-14 08:35:00,1.54998,1.55026,1.54884,1.54918,2197900006.0
2007-03-14 08:40:00,1.54901,1.54988,1.54799,1.54824,2058000008.0
2007-03-14 08:45:00,1.54843,1.55026,1.54809,1.55013,2873300002.0
2007-03-14 08:50:00,1.55066,1.55075,1.55016,1.55065,2720800002.0
2007-03-14 08:55:00,1.55075,1.55093,1.55042,1.55072,2490900003.0
2007-03-14 09:00:00,1.55057,1.55057,1.54966,1.54981,2690500007.0
2007-03-14 09:05:00,1.54966,1.55022,1.54943,1.54956,1907600005.0
2007-03-14 09:10:00,1.54945,1.54983,1.54908,1.54918,2207300001.0
2007-03-14 09:15:00,1.54905,1.54991,1.54855,1.54955,2269200002.0
2007-03-14 09:20:00,1.54922,1.54926,1.54718,1.54776,1696800003.0
2007-03-14 09:25:00,1.54802,1.54899,1.54767,1.54848,2290600003.0
2007-03-14 09:30:00,1.54853,1.54899,1.54757,1.54774,2069700006.0
2007-03-14 09:35:00,1.54783,1.54814,1.54748,1.5477,1845200001.0
2007-03-14 09:40:00,1.54777,1.54811,1.54757,1.54777,2162800004.0
2007-03-14 09:45:00,1.54797,1.54813,1.54707,1.54764,2237400002.0
2007-03-14 09:50:00,1.54764,1.54812,1.54751,1.54802,2272600003.0
2007-03-14 09:55:00,1.54797,1.54873,1.54779,1.5487,2899700004.0
2007-03-14 10:00:00,1.54854,1.54869,1.54789,1.5485,2266800003.0
2007-03-14 10:05:00,1.54835,1.54961,1.54835,1.54945,2440600007.0
2007-03-14 10:10:00,1.5494,1.54983,1.54934,1.54971,2156300003.0
2007-03-14 10:15:00,1.54976,1.55036,1.5495,1.55027,1856600001.0
2007-03-14 10:20:00,1.55026,1.5504,1.54976,1.54995,2392300010.0
2007-03-14 10:25:00,1.55008,1.5502,1.54976,1.55007,2555900006.0
2007-03-14 10:30:00,1.55017,1.55098,1.54986,1.55024,2692200007.0
2007-03-14 10:35:00,1.55038,1.55069,1.55002,1.55023,2415300007.0
2007-03-14 10:40:00,1.55021,1.55066,1.55001,1.55043,2481800007.0
2007-03-14 10:45:00,1.55051,1.55062,1.54978,1.54988,2194400003.0
2007-03-14 10:50:00,1.54968,1.55041,1.54941,1.55031,2051600002.0
2007-03-14 10:55:00,1.55036,1.55072,1.54977,1.55,2611800003.0
2007-03-14 11:00:00,1.54993,1.5504,1.54962,1.54985,2358400002.0
2007-03-14 11:05:00,1.54999,1.55016,1.54869,1.54869,2013700003.0
2007-03-14 11:10:00,1.54863,1.54888,1.54827,1.54845,2346400005.0
2007-03-14 11:15:00,1.54823,1.54845,1.54757,1.548,2126900007.0
2007-03-14 11:20:00,1.54781,1.54844,1.54773,1.54819,2560100005.0
2007-03-14 11:25:00,1.54819,1.5483,1.54791,1.54801,2536600005.0
2007-03-14 11:30:00,1.54801,1.54801,1.54704,1.54743,2596200004.0
2007-03-14 11:35:00,1.54753,1.54828,1.54729,1.54792,2696600004.0
2007-03-14 11:40:00,1.54802,1.54824,1.54739,1.54743,3212400003.0
2007-03-14 11:45:00,1.54761,1.54834,1.5475,1.54822,2466600004.0
2007-03-14 11:50:00,1.54829,1.5487,1.54812,1.54851,1322200001.0
2007-03-14 11:55:00,1.54843,1.5486,1.54675,1.5468,2266400006.0
2007-03-14 12:00:00,1.5469,1.5471,1.54582,1.54599,2090900002.0
2007-03-14 12:05:00,1.54605,1.54697,1.5459,1.54687,2082200004.0
2007-03-14 12:10:00,1.5468,1.5477,1.54633,1.5477,2012200004.0
2007-03-14 12:15:00,1.54776,1.54807,1.54759,1.54792,1680700004.0
2007-03-14 12:20:00,1.54786,1.54786,1.54672,1.54672,2115600003.0
2007-03-14 12:25:00,1.54688,1.54711,1.54549,1.54577,2616800006.0
2007-03-14 12:30:00,1.54593,1.54619,1.54534,1.54542,2549100006.0
2007-03-14 12:35:00,1.54563,1.54578,1.54526,1.54554,2628000002.0
2007-03-14 12:40:00,1.5456,1.54712,1.54545,1.54694,2005400004.0
2007-03-14 12:45:00,1.54713,1.5478,1.54669,1.54762,2347100006.0
2007-03-14 12:50:00,1.54782,1.54871,1.5475,1.54778,1849300001.0
2007-03-14 12:55:00,1.54782,1.54881,1.54775,1.54859,2423600006.0
2007-03-14 13:00:00,1.54859,1.54923,1.54843,1.54917,1691800004.0
2007-03-14 13:05:00,1.54908,1.54908,1.54842,1.54864,1311400000.0
2007-03-14 13:10:00,1.54883,1.54895,1.54819,1.54826,1459600002.0
2007-03-14 13:15:00,1.54807,1.5482,1.54659,1.54707,1265700002.0
2007-03-14 13:20:00,1.54704,1.54748,1.54687,1.54723,1101400002.0
2007-03-14 13:25:00,1.54726,1.5475,1.54669,1.54695,1776000006.0
2007-03-14 13:30:00,1.54695,1.54736,1.54664,1.54713,1979300004.0
2007-03-14 13:35:00,1.54726,1.54762,1.5472,1.5474,1977200000.0
2007-03-14 13:40:00,1.54727,1.54789,1.54722,1.5478,1244400002.0
2007-03-14 13:45:00,1.54764,1.54849,1.54737,1.54842,2002800008.0
2007-03-14 13:50:00,1.54829,1.54859,1.54779,1.54845,1841700005.0
2007-03-14 13:55:00,1.54843,1.54914,1.5483,1.549,1770900008.0
2007-03-14 14:00:00,1.54905,1.54977,1.54902,1.54909,1785700002.0
2007-03-14 14:05:00,1.5491,1.54932,1.54827,1.5484,1665100003.0
2007-03-14 14:10:00,1.54851,1.54934,1.54841,1.54896,951100001.0
2007-03-14 14:15:00,1.54903,1.54942,1.54865,1.54919,2034700009.0
2007-03-14 14:20:00,1.54905,1.54927,1.54862,1.54897,1827400006.0
2007-03-14 14:25:00,1.5489,1.54931,1.54846,1.54894,1570300002.0
2007-03-14 14:30:00,1.54865,1.5489,1.54805,1.54844,152800001.0
2007-03-14 14:35:00,1.54865,1.54877,1.54777,1.54823,144400000.0
2007-03-14 14:40:00,1.54824,1.54853,1.54744,1.54853,246300001.0
2007-03-14 14:45:00,1.54864,1.54906,1.54839,1.54859,201300000.0
2007-03-14 14:50:00,1.54827,1.54906,1.54825,1.54844,173200001.0
2007-03-14 14:55:00,1.5489,1.54914,1.54863,1.54892,168300000.0
2007-03-14 15:00:00,1.5489,1.55012,1.54858,1.55012,192900000.0
2007-03-14 15:05:00,1.55001,1.55001,1.5487,1.54949,197800000.0
2007-03-14 15:10:00,1.54947,1.54951,1.54856,1.54901,196900000.0
2007-03-14 15:15:00,1.54903,1.54992,1.54876,1.54974,201900000.0
2007-03-14 15:20:00,1.54971,1.54992,1.54929,1.5494,162800000.0
2007-03-14 15:25:00,1.54918,1.54947,1.54893,1.54926,197200000.0
2007-03-14 15:30:00,1.54924,1.54934,1.54877,1.54892,183800001.0
2007-03-14 15:35:00,1.54894,1.55013,1.54892,1.54903,204400000.0
2007-03-14 15:40:00,1.54931,1.54963,1.54875,1.54912,145200000.0
2007-03-14 15:45:00,1.54893,1.54929,1.54878,1.54922,200600002.0
2007-03-14 15:50:00,1.54919,1.54994,1.54912,1.54981,175200000.0
2007-03-14 15:55:00,1.55,1.55002,1.5494,1.54958,196500001.0
2007-03-14 16:00:00,1.54924,1.55091,1.54917,1.55074,169400000.0
2007-03-14 16:05:00,1.55066,1.55074,1.54982,1.54989,199600000.0
2007-03-14 16:10:00,1.54973,1.54975,1.54906,1.54943,153700000.0
2007-03-14 16:15:00,1.54923,1.55007,1.54923,1.54995,177600001.0
2007-03-14 16:20:00,1.54996,1.55017,1.54963,1.5497,181700000.0
2007-03-14 16:25:00,1.54969,1.55036,1.54915,1.54996,185000000.0
2007-03-14 16:30:00,1.54998,1.55027,1.54942,1.55002,231000000.0
2007-03-14 16:35:00,1.55026,1.55116,1.54993,1.55072,204300001.0
2007-03-14 16:40:00,1.55067,1.55087,1.54975,1.54997,235700001.0
2007-03-14 16:45:00,1.54974,1.55112,1.54971,1.55076,218800001.0
2007-03-14 16:50:00,1.55085,1.5509,1.54998,1.5504,202000001.0
2007-03-14 16:55:00,1.55048,1.55066,1.55013,1.55066,182800001.0
2007-03-14 17:00:00,1.55008,1.55139,1.55008,1.55114,198500000.0
2007-03-14 17:05:00,1.55099,1.55137,1.55066,1.55082,210300000.0
2007-03-14 17:10:00,1.55055,1.55157,1.55055,1.55131,175700000.0
2007-03-14 17:15:00,1.55148,1.5518,1.55075,1.5518,197900000.0
2007-03-14 17:20:00,1.55192,1.55224,1.55119,1.55136,184900000.0
2007-03-14 17:25:00,1.5514,1.55212,1.5514,1.55181,175500000.0
2007-03-14 17:30:00,1.55193,1.55278,1.55129,1.55249,214900000.0
2007-03-14 17:35:00,1.55244,1.55343,1.55191,1.55343,172900000.0
2007-03-14 17:40:00,1.55337,1.55366,1.55292,1.55321,197000000.0
2007-03-14 17:45:00,1.55334,1.55404,1.55328,1.5537,164600000.0
2007-03-14 17:50:00,1.55372,1.55403,1.55325,1.55362,143100000.0
2007-03-14 17:55:00,1.55356,1.55455,1.55315,1.55411,196000000.0
2007-03-14 18:00:00,1.55436,1.55474,1.55406,1.55406,174800000.0
2007-03-14 18:05:00,1.55443,1.55567,1.55414,1.55558,203400000.0
2007-03-14 18:10:00,1.55585,1.55806,1.55585,1.55802,203900001.0
2007-03-14 18:15:00,1.55792,1.55861,1.5577,1.55798,188500000.0
2007-03-14 18:20:00,1.55811,1.55884,1.55746,1.55861,181000000.0
2007-03-14 18:25:00,1.55867,1.5589,1.55777,1.55815,166200000.0
2007-03-14 18:30:00,1.55814,1.55814,1.55687,1.55729,164600000.0
2007-03-14 18:35:00,1.55715,1.55754,1.55699,1.55729,153700000.0
2007-03-14 18:40:00,1.55713,1.55744,1.55683,1.5573,168600000.0
2007-03-14 18:45:00,1.55755,1.55764,1.55719,1.55738,191100001.0
2007-03-14 18:50:00,1.55755,1.55834,1.55743,1.55811,210200000.0
2007-03-14 18:55:00,1.55794,1.55809,1.55704,1.55726,178900000.0
2007-03-14 19:00:00,1.55737,1.55743,1.5566,1.55717,205900000.0
2007-03-14 19:05:00,1.55718,1.5575,1.55683,1.55737,159300000.0
2007-03-14 19:10:00,1.55758,1.55767,1.55591,1.55619,203000000.0
2007-03-14 19:15:00,1.55607,1.55668,1.55588,1.55658,200900001.0
2007-03-14 19:20:00,1.55657,1.55663,1.55591,1.55651,190700000.0
2007-03-14 19:25:00,1.55649,1.55649,1.55474,1.55552,185600000.0
2007-03-14 19:30:00,1.55548,1.55619,1.55521,1.55597,203600001.0
2007-03-14 19:35:00,1.55608,1.55677,1.55587,1.55611,180500000.0
2007-03-14 19:40:00,1.55605,1.55623,1.55506,1.55531,244100002.0
2007-03-14 19:45:00,1.55522,1.55536,1.55443,1.55531,192300001.0
2007-03-14 19:50:00,1.55556,1.5561,1.55525,1.55593,210500001.0
2007-03-14 19:55:00,1.556,1.55684,1.556,1.55606,172400001.0
2007-03-14 20:00:00,1.55591,1.55631,1.55557,1.55598,214600001.0
2007-03-14 20:05:00,1.55592,1.55606,1.55526,1.55605,132700000.0
2007-03-14 20:10:00,1.55567,1.556,1.55522,1.55571,201900000.0
2007-03-14 20:15:00,1.55576,1.55576,1.55495,1.55528,221300000.0
2007-03-14 20:20:00,1.55506,1.55506,1.55407,1.55418,209000000.0
2007-03-14 20:25:00,1.55454,1.55559,1.55431,1.55542,224000000.0
2007-03-14 20:30:00,1.55551,1.55551,1.55428,1.5547,184200000.0
2007-03-14 20:35:00,1.55462,1.55493,1.55375,1.55398,198700000.0
2007-03-14 20:40:00,1.55396,1.55432,1.55333,1.55383,210400000.0
2007-03-14 20:45:00,1.55373,1.55475,1.55366,1.55475,198000000.0
2007-03-14 20:50:00,1.55471,1.5552,1.55454,1.55505,183400000.0
2007-03-14 20:55:00,1.5552,1.55525,1.55487,1.55505,188700001.0
2007-03-14 21:00:00,1.55509,1.5553,1.55401,1.55423,176100001.0
2007-03-14 21:05:00,1.55396,1.55432,1.55379,1.55397,228400002.0
2007-03-14 21:10:00,1.55414,1.55414,1.55334,1.55352,182900000.0
2007-03-14 21:15:00,1.55358,1.55444,1.55358,1.55404,199900000.0
2007-03-14 21:20:00,1.55409,1.55482,1.55304,1.55304,210900000.0
2007-03-14 21:25:00,1.55288,1.55431,1.55287,1.55413,154600000.0
2007-03-14 21:30:00,1.55403,1.55436,1.55365,1.55436,163100000.0
2007-03-14 21:35:00,1.55436,1.55444,1.55374,1.55391,132700000.0
2007-03-14 21:40:00,1.55389,1.55421,1.55368,1.55394,152600000.0
2007-03-14 21:45:00,1.55413,1.55445,1.55385,1.55411,229100000.0
2007-03-14 21:50:00,1.55418,1.55489,1.55407,1.55465,224400000.0
2007-03-14 21:55:00,1.55465,1.55484,1.55428,1.55441,227400000.0
2007-03-14 22:00:00,1.55456,1.55478,1.55417,1.55441,182700000.0
2007-03-14 22:05:00,1.55447,1.55465,1.55402,1.55443,181900001.0
2007-03-14 22:10:00,1.55444,1.5546,1.55419,1.55419,178200000.0
2007-03-14 22:15:00,1.55427,1.55456,1.55407,1.55442,189100001.0
2007-03-14 22:20:00,1.55441,1.55473,1.55426,1.5545,215200001.0
2007-03-14 22:25:00,1.55433,1.55441,1.55371,1.55407,206100000.0
2007-03-14 22:30:00,1.55407,1.55492,1.55343,1.55431,209300000.0
2007-03-14 22:35:00,1.55447,1.55468,1.55371,1.55443,198700000.0
2007-03-14 22:40:00,1.55433,1.55454,1.55394,1.5544,183900001.0
2007-03-14 22:45:00,1.55421,1.555,1.55401,1.55466,148700000.0
2007-03-14 22:50:00,1.55459,1.55459,1.55389,1.55418,162800000.0
2007-03-14 22:55:00,1.55431,1.55481,1.5538,1.55473,169000001.0
2007-03-14 23:00:00,1.55477,1.55499,1.55421,1.55464,165700000.0
2007-03-14 23:05:00,1.55454,1.5552,1.55436,1.55459,190000001.0
2007-03-14 23:10:00,1.55456,1.55495,1.55388,1.55491,212300000.0
2007-03-14 23:15:00,1.55494,1.55563,1.55416,1.55546,224900000.0
2007-03-14 23:20:00,1.55551,1.55554,1.55481,1.55481,179400000.0
2007-03-14 23:25:00,1.55487,1.55505,1.55447,1.55479,211200000.0
2007-03-14 23:30:00,1.55466,1.55523,1.55453,1.55503,214600002.0
2007-03-14 23:35:00,1.55519,1.55519,1.55478,1.55495,203100002.0
2007-03-14 23:40:00,1.55524,1.55528,1.55455,1.55503,175700000.0
2007-03-14 23:45:00,1.55478,1.55521,1.55452,1.55499,250000001.0
2007-03-14 23:50:00,1.55503,1.55512,1.55408,1.55408,194300000.0
2007-03-14 23:55:00,1.55438,1.55481,1.55411,1.55452,182000001.0
2007-03-15 00:00:00,1.55463,1.55496,1.55426,1.55496,217600000.0
2007-03-15 00:05:00,1.55498,1.55498,1.55454,1.5548,192200001.0
2007-03-15 00:10:00,1.55494,1.55546,1.55484,1.55534,179200000.0
2007-03-15 00:15:00,1.55517,1.55517,1.55463,1.55489,164500001.0
2007-03-15 00:20:00,1.55479,1.55479,1.55364,1.55421,242500003.0
2007-03-15 00:25:00,1.55406,1.55469,1.5539,1.55417,211700000.0
2007-03-15 00:30:00,1.55379,1.55434,1.55379,1.55386,150000000.0
2007-03-15 00:35:00,1.55423,1.55423,1.55344,1.55369,186000000.0
2007-03-15 00:40:00,1.55368,1.55382,1.55324,1.55365,189700001.0
2007-03-15 00:45:00,1.55369,1.55374,1.55284,1.55302,225500001.0
2007-03-15 00:50:00,1.55296,1.55315,1.55249,1.55282,188800000.0
2007-03-15 00:55:00,1.55304,1.55331,1.55279,1.55293,177300001.0
2007-03-15 01:00:00,1.5528,1.55337,1.55261,1.55314,228500001.0
2007-03-15 01:05:00,1.55314,1.55326,1.55261,1.55287,216300000.0
2007-03-15 01:10:00,1.55295,1.55421,1.55273,1.55373,184300000.0
2007-03-15 01:15:00,1.55393,1.55413,1.55326,1.55368,193400000.0
2007-03-15 01:20:00,1.55376,1.55376,1.55276,1.55357,174800000.0
2007-03-15 01:25:00,1.55349,1.55388,1.55309,1.55359,187600001.0
2007-03-15 01:30:00,1.55371,1.55379,1.55299,1.5537,182800000.0
2007-03-15 01:35:00,1.55364,1.55416,1.55329,1.55407,185700000.0
2007-03-15 01:40:00,1.55402,1.55486,1.55402,1.5547,178200000.0
2007-03-15 01:45:00,1.55467,1.55525,1.55428,1.5548,182000000.0
2007-03-15 01:50:00,1.55485,1.5552,1.5545,1.55506,175000000.0
2007-03-15 01:55:00,1.55489,1.55575,1.55477,1.55565,180800000.0
2007-03-15 02:00:00,1.55555,1.55591,1.55515,1.5552,338700000.0
2007-03-15 02:05:00,1.55531,1.55531,1.55436,1.55479,668400002.0
2007-03-15 02:10:00,1.55451,1.55486,1.55415,1.55444,430500001.0
2007-03-15 02:15:00,1.55437,1.55492,1.55425,1.55462,596500002.0
2007-03-15 02:20:00,1.55481,1.55508,1.55402,1.55413,206200000.0
2007-03-15 02:25:00,1.55413,1.55458,1.55364,1.55412,334100000.0
2007-03-15 02:30:00,1.55436,1.55449,1.55362,1.55418,373500001.0
2007-03-15 02:35:00,1.55421,1.55446,1.55376,1.55409,250700000.0
2007-03-15 02:40:00,1.55409,1.55445,1.55378,1.55445,174400000.0
2007-03-15 02:45:00,1.55396,1.55513,1.55389,1.55464,640500006.0
2007-03-15 02:50:00,1.55483,1.55503,1.55431,1.55453,284200000.0
2007-03-15 02:55:00,1.55468,1.55473,1.55429,1.55441,265600000.0
2007-03-15 03:00:00,1.55445,1.55445,1.5535,1.55366,300300001.0
2007-03-15 03:05:00,1.55371,1.55447,1.55367,1.55435,353300002.0
2007-03-15 03:10:00,1.55387,1.55421,1.55337,1.55381,197900002.0
2007-03-15 03:15:00,1.55361,1.55397,1.55309,1.5537,170600000.0
2007-03-15 03:20:00,1.55308,1.55359,1.55306,1.55331,318100000.0
2007-03-15 03:25:00,1.55371,1.55371,1.55299,1.55301,372000001.0
2007-03-15 03:30:00,1.55301,1.55368,1.55278,1.5532,215700000.0
2007-03-15 03:35:00,1.55329,1.55359,1.55306,1.55319,291500001.0
2007-03-15 03:40:00,1.55318,1.55404,1.55314,1.55348,348100000.0
2007-03-15 03:45:00,1.55358,1.55382,1.55305,1.55319,218400000.0
2007-03-15 03:50:00,1.55352,1.55376,1.55296,1.5531,367200000.0
2007-03-15 03:55:00,1.55347,1.55353,1.55258,1.55325,564400001.0
2007-03-15 04:00:00,1.55329,1.55363,1.55297,1.55311,537100000.0
2007-03-15 04:05:00,1.55301,1.5538,1.55286,1.55366,504800000.0
2007-03-15 04:10:00,1.55354,1.55395,1.55317,1.55351,466800001.0
2007-03-15 04:15:00,1.55368,1.554,1.55346,1.55372,465800000.0
2007-03-15 04:20:00,1.55372,1.55412,1.55365,1.55366,420200000.0
2007-03-15 04:25:00,1.55373,1.55438,1.5537,1.55431,580000001.0
2007-03-15 04:30:00,1.55387,1.55426,1.55376,1.55376,229700000.0
2007-03-15 04:35:00,1.55362,1.55403,1.55331,1.55368,456700001.0
2007-03-15 04:40:00,1.55366,1.55395,1.55339,1.55392,314300001.0
2007-03-15 04:45:00,1.55389,1.55396,1.5535,1.55353,311400001.0
2007-03-15 04:50:00,1.55383,1.55401,1.5534,1.55353,199000000.0
2007-03-15 04:55:00,1.55389,1.55396,1.55326,1.55351,256600001.0
2007-03-15 05:00:00,1.55378,1.55407,1.55356,1.55365,472700001.0
2007-03-15 05:05:00,1.55363,1.55407,1.55336,1.55368,1270400005.0
2007-03-15 05:10:00,1.55365,1.55393,1.55338,1.55338,835700002.0
2007-03-15 05:15:00,1.55342,1.55372,1.55313,1.55313,908500003.0
2007-03-15 05:20:00,1.55314,1.55351,1.55308,1.55323,1102800001.0
2007-03-15 05:25:00,1.55341,1.55355,1.55299,1.55324,1059900004.0
2007-03-15 05:30:00,1.55324,1.55347,1.55302,1.55308,941000001.0
2007-03-15 05:35:00,1.5534,1.5536,1.55312,1.55341,721000002.0
2007-03-15 05:40:00,1.55322,1.55357,1.55306,1.55336,797900007.0
2007-03-15 05:45:00,1.55341,1.5537,1.55333,1.55333,993600003.0
2007-03-15 05:50:00,1.55332,1.55396,1.55332,1.5538,959500003.0
2007-03-15 05:55:00,1.55376,1.55402,1.55351,1.55354,846400002.0
2007-03-15 06:00:00,1.55359,1.55371,1.55345,1.55348,861400000.0
2007-03-15 06:05:00,1.55347,1.55363,1.55317,1.55343,1772000001.0
2007-03-15 06:10:00,1.55341,1.55372,1.55305,1.5535,1676800000.0
2007-03-15 06:15:00,1.55338,1.55348,1.55303,1.5532,913900000.0
2007-03-15 06:20:00,1.55313,1.55344,1.55295,1.55314,1456000002.0
2007-03-15 06:25:00,1.55313,1.55323,1.55267,1.55267,1301800002.0
2007-03-15 06:30:00,1.55285,1.55307,1.55262,1.55266,1069200001.0
2007-03-15 06:35:00,1.55259,1.55322,1.55257,1.55294,522100001.0
2007-03-15 06:40:00,1.55297,1.55315,1.55275,1.55287,999700001.0
2007-03-15 06:45:00,1.55292,1.55335,1.55284,1.55325,1031400003.0
2007-03-15 06:50:00,1.55323,1.55348,1.55281,1.55323,926700002.0
2007-03-15 06:55:00,1.55325,1.55341,1.55303,1.55323,1010600007.0
2007-03-15 07:00:00,1.55349,1.55358,1.55327,1.55347,1296100004.0
2007-03-15 07:05:00,1.55355,1.55355,1.55299,1.55315,1008100001.0
2007-03-15 07:10:00,1.55327,1.55335,1.55279,1.55294,1988400003.0
2007-03-15 07:15:00,1.55314,1.55344,1.55287,1.553,1387700002.0
2007-03-15 07:20:00,1.553,1.55352,1.55287,1.55324,1876500007.0
2007-03-15 07:25:00,1.55332,1.55357,1.55314,1.55326,1383600003.0
2007-03-15 07:30:00,1.55331,1.55345,1.55289,1.55308,1906600002.0
2007-03-15 07:35:00,1.55301,1.55341,1.55296,1.55316,1314300003.0
2007-03-15 07:40:00,1.5532,1.55344,1.55294,1.55314,1883900003.0
2007-03-15 07:45:00,1.55323,1.55355,1.55307,1.55329,2750400002.0
2007-03-15 07:50:00,1.55333,1.55373,1.55305,1.55318,2491200006.0
2007-03-15 07:55:00,1.5532,1.55353,1.5527,1.55273,2782900008.0
2007-03-15 08:00:00,1.5528,1.55319,1.55244,1.55318,2085400008.0
2007-03-15 08:05:00,1.55318,1.55333,1.55272,1.55314,2336100007.0
2007-03-15 08:10:00,1.55316,1.55343,1.55288,1.55306,1548000003.0
2007-03-15 08:15:00,1.55296,1.55304,1.55229,1.55252,1336100003.0
2007-03-15 08:20:00,1.55252,1.55293,1.55236,1.55265,1786300001.0
2007-03-15 08:25:00,1.55277,1.55304,1.55262,1.55279,2167600003.0
2007-03-15 08:30:00,1.55282,1.55324,1.55272,1.55294,1891200008.0
2007-03-15 08:35:00,1.55301,1.55325,1.55255,1.55282,2052300002.0
2007-03-15 08:40:00,1.55275,1.55331,1.55275,1.55325,2031600002.0
2007-03-15 08:45:00,1.55319,1.5536,1.55287,1.55333,2752900004.0
2007-03-15 08:50:00,1.55349,1.55374,1.55321,1.55335,2832400005.0
2007-03-15 08:55:00,1.55346,1.55369,1.55313,1.55315,2462400007.0
2007-03-15 09:00:00,1.55311,1.55364,1.55262,1.55337,2788700004.0
2007-03-15 09:05:00,1.55331,1.55391,1.55319,1.55386,2103900006.0
2007-03-15 09:10:00,1.55385,1.55398,1.55348,1.5539,2327300010.0
2007-03-15 09:15:00,1.55388,1.55402,1.55354,1.5536,2219500007.0
2007-03-15 09:20:00,1.55339,1.55346,1.55258,1.55266,1705600005.0
2007-03-15 09:25:00,1.55274,1.55291,1.55198,1.55211,2247100003.0
2007-03-15 09:30:00,1.55218,1.55255,1.55197,1.55234,2254800006.0
2007-03-15 09:35:00,1.55241,1.5528,1.55198,1.55218,1838700003.0
2007-03-15 09:40:00,1.55227,1.55245,1.5519,1.55219,2057400004.0
2007-03-15 09:45:00,1.55225,1.55295,1.55215,1.55288,2276800007.0
2007-03-15 09:50:00,1.55277,1.55299,1.55208,1.55227,2293200004.0
2007-03-15 09:55:00,1.5523,1.55281,1.55201,1.55236,3047300003.0
2007-03-15 10:00:00,1.55225,1.55266,1.55206,1.55247,2222100002.0
2007-03-15 10:05:00,1.55211,1.55271,1.55183,1.55241,2327400004.0
2007-03-15 10:10:00,1.55235,1.55239,1.55128,1.55133,2397500008.0
2007-03-15 10:15:00,1.55147,1.55192,1.55117,1.55181,1905200002.0
2007-03-15 10:20:00,1.55179,1.55183,1.55109,1.55156,2158400002.0
2007-03-15 10:25:00,1.55153,1.55165,1.55116,1.55131,2412300007.0
2007-03-15 10:30:00,1.55111,1.55126,1.55033,1.55044,2511200007.0
2007-03-15 10:35:00,1.55045,1.5515,1.55045,1.55149,2396600003.0
2007-03-15 10:40:00,1.55148,1.55148,1.55089,1.5512,2446700006.0
2007-03-15 10:45:00,1.55135,1.55163,1.55105,1.55139,2002700001.0
2007-03-15 10:50:00,1.55142,1.55157,1.55076,1.5509,2149300003.0
2007-03-15 10:55:00,1.55095,1.5514,1.55061,1.55122,2597500004.0
2007-03-15 11:00:00,1.55131,1.55157,1.55103,1.55133,2466500009.0
2007-03-15 11:05:00,1.55125,1.55125,1.55033,1.55075,2098100003.0
2007-03-15 11:10:00,1.55091,1.55093,1.55024,1.55067,2573100005.0
2007-03-15 11:15:00,1.55062,1.55081,1.5498,1.55028,2071700001.0
2007-03-15 11:20:00,1.55026,1.55126,1.55022,1.55095,2663400009.0
2007-03-15 11:25:00,1.55103,1.55132,1.55059,1.55119,2448700005.0
2007-03-15 11:30:00,1.55129,1.55194,1.55108,1.5515,2696100006.0
2007-03-15 11:35:00,1.5516,1.55193,1.55082,1.55101,2634100002.0
2007-03-15 11:40:00,1.55096,1.55115,1.55039,1.55039,3241700007.0
2007-03-15 11:45:00,1.55042,1.55077,1.55016,1.55062,2624600004.0
2007-03-15 11:50:00,1.55064,1.55072,1.55013,1.55045,1227200002.0
2007-03-15 11:55:00,1.5505,1.55079,1.55011,1.55011,2449400010.0
2007-03-15 12:00:00,1.55035,1.55076,1.55015,1.55037,2173000002.0
2007-03-15 12:05:00,1.5506,1.55064,1.5499,1.55026,2002800001.0
2007-03-15 12:10:00,1.55033,1.55089,1.55001,1.55064,1966200003.0
2007-03-15 12:15:00,1.55049,1.55069,1.54994,1.55021,1658900002.0
2007-03-15 12:20:00,1.55029,1.55074,1.55008,1.55033,2084500003.0
2007-03-15 12:25:00,1.55055,1.55071,1.54997,1.55048,2513700006.0
2007-03-15 12:30:00,1.55065,1.55094,1.55029,1.55058,2512500006.0
2007-03-15 12:35:00,1.55072,1.55192,1.55028,1.55192,2629500004.0
2007-03-15 12:40:00,1.55206,1.55269,1.55187,1.55221,1977300001.0
2007-03-15 12:45:00,1.55234,1.55255,1.55167,1.55186,2250500005.0
2007-03-15 12:50:00,1.55183,1.55208,1.55146,1.55202,1957900001.0
2007-03-15 12:55:00,1.55215,1.55244,1.55191,1.55194,2433000003.0
2007-03-15 13:00:00,1.55191,1.55268,1.55174,1.55244,1587700001.0
2007-03-15 13:05:00,1.55247,1.55247,1.55191,1.55199,1407700005.0
2007-03-15 13:10:00,1.55206,1.55231,1.55183,1.55193,1504400003.0
2007-03-15 13:15:00,1.55197,1.55224,1.55169,1.5522,1138400000.0
2007-03-15 13:20:00,1.55217,1.55276,1.55208,1.55256,1142500006.0
2007-03-15 13:25:00,1.55245,1.55282,1.55238,1.55276,1866300004.0
2007-03-15 13:30:00,1.55275,1.55329,1.5526,1.55302,2064400006.0
2007-03-15 13:35:00,1.55301,1.55354,1.55284,1.55331,1935000003.0
2007-03-15 13:40:00,1.5533,1.55383,1.55313,1.55313,1214400002.0
2007-03-15 13:45:00,1.55285,1.55293,1.55232,1.55232,1772600003.0
2007-03-15 13:50:00,1.55218,1.55296,1.55215,1.55296,1884200009.0
2007-03-15 13:55:00,1.55276,1.55294,1.55205,1.55292,1705900002.0
2007-03-15 14:00:00,1.55296,1.55365,1.55294,1.55302,1764600002.0
2007-03-15 14:05:00,1.55276,1.55276,1.55176,1.55176,1572700003.0
2007-03-15 14:10:00,1.55207,1.55223,1.5516,1.55205,967200002.0
2007-03-15 14:15:00,1.55186,1.55211,1.55137,1.55162,1971400002.0
2007-03-15 14:20:00,1.55125,1.55136,1.55034,1.5508,1856000003.0
2007-03-15 14:25:00,1.55082,1.55122,1.55052,1.55122,1753600005.0
2007-03-15 14:30:00,1.55121,1.55341,1.54997,1.55293,197000000.0
2007-03-15 14:35:00,1.55284,1.55296,1.55182,1.55279,192600000.0
2007-03-15 14:40:00,1.55289,1.55315,1.55212,1.55288,249500000.0
2007-03-15 14:45:00,1.55263,1.55299,1.55238,1.55284,200000000.0
2007-03-15 14:50:00,1.55278,1.55319,1.55252,1.55295,214000001.0
2007-03-15 14:55:00,1.55332,1.55355,1.55299,1.55299,177800001.0
2007-03-15 15:00:00,1.55279,1.55428,1.5524,1.55384,230700000.0
2007-03-15 15:05:00,1.55384,1.55512,1.55384,1.55512,279700001.0
2007-03-15 15:10:00,1.55498,1.55498,1.55406,1.55435,191100001.0
2007-03-15 15:15:00,1.55448,1.55486,1.55404,1.55464,192400000.0
2007-03-15 15:20:00,1.55456,1.55611,1.55456,1.55527,184000000.0
2007-03-15 15:25:00,1.55523,1.55556,1.55456,1.55482,223700001.0
2007-03-15 15:30:00,1.55489,1.55502,1.55379,1.55379,175200000.0
2007-03-15 15:35:00,1.55382,1.55456,1.55382,1.55449,218800001.0
2007-03-15 15:40:00,1.55457,1.55457,1.55377,1.55435,158100000.0
2007-03-15 15:45:00,1.55421,1.55425,1.55351,1.55379,293900000.0
2007-03-15 15:50:00,1.55371,1.55399,1.55323,1.55374,178700000.0
2007-03-15 15:55:00,1.55401,1.55409,1.55331,1.55331,175000000.0
2007-03-15 16:00:00,1.55332,1.55415,1.55296,1.55403,153800000.0
2007-03-15 16:05:00,1.55415,1.55434,1.55363,1.55381,174800000.0
2007-03-15 16:10:00,1.55399,1.55401,1.55353,1.55398,180200000.0
2007-03-15 16:15:00,1.55382,1.5542,1.55374,1.55402,158100000.0
2007-03-15 16:20:00,1.55385,1.55461,1.55379,1.55438,239100000.0
2007-03-15 16:25:00,1.55458,1.55459,1.55394,1.55394,200800000.0
2007-03-15 16:30:00,1.55381,1.55404,1.55329,1.55348,301100002.0
2007-03-15 16:35:00,1.55353,1.55369,1.55308,1.55358,200500001.0
2007-03-15 16:40:00,1.55351,1.55417,1.55316,1.5541,205900001.0
2007-03-15 16:45:00,1.5538,1.55411,1.55315,1.55335,180800001.0
2007-03-15 16:50:00,1.55324,1.55451,1.55319,1.55353,242000000.0
2007-03-15 16:55:00,1.55374,1.55431,1.55374,1.55431,163900000.0
2007-03-15 17:00:00,1.55396,1.55459,1.5537,1.55445,207300000.0
2007-03-15 17:05:00,1.55428,1.55477,1.55391,1.55456,189800001.0
2007-03-15 17:10:00,1.55449,1.55464,1.55384,1.55405,188800000.0
2007-03-15 17:15:00,1.55452,1.55511,1.5545,1.5551,197000000.0
2007-03-15 17:20:00,1.55485,1.5552,1.55419,1.555,189100000.0
2007-03-15 17:25:00,1.55496,1.55525,1.55459,1.55485,213500001.0
2007-03-15 17:30:00,1.55475,1.55496,1.55414,1.5549,226600003.0
2007-03-15 17:35:00,1.55493,1.5553,1.55456,1.55524,193000000.0
2007-03-15 17:40:00,1.55504,1.55538,1.55471,1.55471,208800000.0
2007-03-15 17:45:00,1.55489,1.55594,1.55482,1.55585,240800000.0
2007-03-15 17:50:00,1.55593,1.55632,1.55531,1.55575,174500000.0
2007-03-15 17:55:00,1.55584,1.55718,1.55576,1.55703,210800000.0
2007-03-15 18:00:00,1.55745,1.5576,1.55584,1.55644,221600001.0
2007-03-15 18:05:00,1.55599,1.55641,1.55512,1.55631,203100000.0
2007-03-15 18:10:00,1.5561,1.55651,1.55565,1.5562,190100000.0
2007-03-15 18:15:00,1.55596,1.55619,1.55519,1.55589,205300000.0
2007-03-15 18:20:00,1.55619,1.55658,1.55502,1.55516,172100000.0
2007-03-15 18:25:00,1.55544,1.55584,1.55508,1.55544,222300001.0
2007-03-15 18:30:00,1.55553,1.55586,1.55498,1.55504,197100000.0
2007-03-15 18:35:00,1.55497,1.55564,1.55461,1.5556,150400000.0
2007-03-15 18:40:00,1.55579,1.55601,1.55516,1.55519,186100001.0
2007-03-15 18:45:00,1.55528,1.55615,1.55527,1.55577,209300000.0
2007-03-15 18:50:00,1.55606,1.55626,1.55578,1.55585,195300000.0
2007-03-15 18:55:00,1.55565,1.55606,1.55527,1.55568,147500000.0
2007-03-15 19:00:00,1.55576,1.55615,1.55541,1.5557,206400001.0
2007-03-15 19:05:00,1.55587,1.55593,1.55538,1.55576,210300000.0
2007-03-15 19:10:00,1.5558,1.55672,1.55535,1.55672,222600000.0
2007-03-15 19:15:00,1.55653,1.55653,1.55576,1.55607,194000000.0
2007-03-15 19:20:00,1.55598,1.55642,1.55577,1.55642,215200000.0
2007-03-15 19:25:00,1.55663,1.55673,1.5561,1.5566,231400000.0
2007-03-15 19:30:00,1.55679,1.55742,1.55668,1.55722,220400000.0
2007-03-15 19:35:00,1.55732,1.55787,1.55686,1.55787,176700000.0
2007-03-15 19:40:00,1.55792,1.55864,1.55778,1.55842,188600001.0
2007-03-15 19:45:00,1.55825,1.5583,1.55733,1.55809,174400000.0
2007-03-15 19:50:00,1.55831,1.5585,1.55777,1.55782,209200000.0
2007-03-15 19:55:00,1.55776,1.55794,1.55737,1.55769,160400000.0
2007-03-15 20:00:00,1.55772,1.55817,1.5576,1.55785,236800001.0
2007-03-15 20:05:00,1.55784,1.55804,1.55735,1.5579,182100001.0
2007-03-15 20:10:00,1.55766,1.55812,1.55691,1.55753,160000000.0
2007-03-15 20:15:00,1.55765,1.55771,1.55703,1.55748,224800000.0
2007-03-15 20:20:00,1.55748,1.55749,1.55674,1.55682,192200000.0
2007-03-15 20:25:00,1.55714,1.55757,1.55689,1.55744,194100000.0
2007-03-15 20:30:00,1.55742,1.55759,1.5566,1.55728,228800000.0
2007-03-15 20:35:00,1.55683,1.55683,1.55584,1.5564,238700002.0
2007-03-15 20:40:00,1.55654,1.5568,1.55602,1.55635,178100000.0
2007-03-15 20:45:00,1.55626,1.55646,1.55593,1.55626,260000001.0
2007-03-15 20:50:00,1.55612,1.55639,1.55583,1.55625,157700000.0
2007-03-15 20:55:00,1.55634,1.55718,1.55628,1.55695,189700001.0
2007-03-15 21:00:00,1.55692,1.55714,1.55657,1.55696,144300000.0
2007-03-15 21:05:00,1.55679,1.55715,1.55659,1.55679,182900000.0
2007-03-15 21:10:00,1.55685,1.55714,1.55646,1.55693,210200001.0
2007-03-15 21:15:00,1.55681,1.55721,1.55609,1.55673,200300002.0
2007-03-15 21:20:00,1.55683,1.55707,1.55624,1.55653,278100004.0
2007-03-15 21:25:00,1.55662,1.55698,1.55644,1.55678,180600000.0
2007-03-15 21:30:00,1.55679,1.557,1.55663,1.55697,175000000.0
2007-03-15 21:35:00,1.55682,1.557,1.55648,1.55666,183200000.0
2007-03-15 21:40:00,1.55645,1.55668,1.5558,1.55636,156800000.0
2007-03-15 21:45:00,1.55649,1.5567,1.55637,1.55662,140000000.0
2007-03-15 21:50:00,1.55672,1.55693,1.55644,1.55688,190400000.0
2007-03-15 21:55:00,1.55693,1.55707,1.55645,1.55664,237700000.0
2007-03-15 22:00:00,1.55657,1.55661,1.55608,1.55636,200200000.0
2007-03-15 22:05:00,1.55653,1.55653,1.55595,1.55612,201800001.0
2007-03-15 22:10:00,1.55639,1.55657,1.55623,1.55632,206700001.0
2007-03-15 22:15:00,1.5564,1.55661,1.55609,1.55645,191200002.0
2007-03-15 22:20:00,1.55647,1.55665,1.55608,1.55665,216100000.0
2007-03-15 22:25:00,1.55665,1.55715,1.55624,1.55666,174600000.0
2007-03-15 22:30:00,1.55682,1.55763,1.55656,1.55743,233800001.0
2007-03-15 22:35:00,1.55762,1.55778,1.5571,1.55764,171800000.0
2007-03-15 22:40:00,1.5578,1.55811,1.557,1.55726,159000000.0
2007-03-15 22:45:00,1.55722,1.55806,1.55709,1.55791,191600001.0
2007-03-15 22:50:00,1.55793,1.55816,1.55761,1.55763,141900000.0
2007-03-15 22:55:00,1.55791,1.55812,1.55751,1.55797,199500001.0
2007-03-15 23:00:00,1.55791,1.5581,1.55754,1.55786,202900000.0
2007-03-15 23:05:00,1.55793,1.55814,1.55735,1.55763,187000001.0
2007-03-15 23:10:00,1.55754,1.55797,1.55724,1.55766,253400002.0
2007-03-15 23:15:00,1.55774,1.55834,1.5571,1.5576,177200001.0
2007-03-15 23:20:00,1.55757,1.55795,1.55696,1.55771,186500000.0
2007-03-15 23:25:00,1.55797,1.55805,1.55744,1.55769,216700001.0
2007-03-15 23:30:00,1.55735,1.55767,1.55633,1.55633,202200001.0
2007-03-15 23:35:00,1.5566,1.55695,1.55633,1.55653,180300000.0
2007-03-15 23:40:00,1.55687,1.55689,1.55607,1.55653,202300000.0
2007-03-15 23:45:00,1.55646,1.55724,1.55629,1.55683,189700000.0
2007-03-15 23:50:00,1.55697,1.55722,1.55616,1.55616,196200000.0
2007-03-15 23:55:00,1.55663,1.55737,1.5564,1.55708,193100000.0
2007-03-16 00:00:00,1.55723,1.55738,1.55669,1.5571,214300000.0
2007-03-16 00:05:00,1.55716,1.55718,1.55681,1.557,227100001.0
2007-03-16 00:10:00,1.55711,1.55712,1.55665,1.55696,195200000.0
2007-03-16 00:15:00,1.55687,1.55702,1.55628,1.55695,178000001.0
2007-03-16 00:20:00,1.55697,1.55707,1.5561,1.55693,168600000.0
2007-03-16 00:25:00,1.55675,1.55707,1.55667,1.55686,186500000.0
2007-03-16 00:30:00,1.55664,1.55717,1.55645,1.55685,143300001.0
2007-03-16 00:35:00,1.55719,1.55719,1.55683,1.55695,190100000.0
2007-03-16 00:40:00,1.55678,1.5573,1.55646,1.55725,157300001.0
2007-03-16 00:45:00,1.55724,1.55744,1.5568,1.55732,184200000.0
2007-03-16 00:50:00,1.55735,1.55771,1.55703,1.55753,186500000.0
2007-03-16 00:55:00,1.55755,1.55777,1.55704,1.55772,196200001.0
2007-03-16 01:00:00,1.55779,1.55808,1.5575,1.55797,170900000.0
2007-03-16 01:05:00,1.55799,1.55862,1.55781,1.55846,164600000.0
2007-03-16 01:10:00,1.55821,1.55834,1.55766,1.55791,159600000.0
2007-03-16 01:15:00,1.55791,1.55864,1.55759,1.55864,173600000.0
2007-03-16 01:20:00,1.55891,1.56115,1.55891,1.56022,166700000.0
2007-03-16 01:25:00,1.56028,1.56127,1.56028,1.56056,177600000.0
2007-03-16 01:30:00,1.5605,1.56159,1.55978,1.56148,173700000.0
2007-03-16 01:35:00,1.56155,1.56195,1.56023,1.56064,207600000.0
2007-03-16 01:40:00,1.56048,1.56107,1.56007,1.56096,178300000.0
2007-03-16 01:45:00,1.56094,1.56104,1.55998,1.56048,198000002.0
2007-03-16 01:50:00,1.56055,1.56135,1.56031,1.56128,207500000.0
2007-03-16 01:55:00,1.56116,1.56145,1.56084,1.56118,210900000.0
2007-03-16 02:00:00,1.56078,1.56156,1.56078,1.561,379800003.0
2007-03-16 02:05:00,1.56086,1.5618,1.56075,1.56173,578000001.0
2007-03-16 02:10:00,1.56167,1.56249,1.5615,1.56217,443800000.0
2007-03-16 02:15:00,1.56204,1.56226,1.56077,1.56161,526900000.0
2007-03-16 02:20:00,1.56193,1.56208,1.56094,1.56104,198600000.0
2007-03-16 02:25:00,1.56083,1.56127,1.56068,1.56112,315200000.0
2007-03-16 02:30:00,1.56131,1.56142,1.56071,1.56115,402200003.0
2007-03-16 02:35:00,1.56115,1.56132,1.56063,1.56124,326700002.0
2007-03-16 02:40:00,1.56136,1.56209,1.56131,1.56209,183100000.0
2007-03-16 02:45:00,1.56165,1.56226,1.56142,1.56175,622100003.0
2007-03-16 02:50:00,1.56194,1.56343,1.56148,1.56336,283400001.0
2007-03-16 02:55:00,1.5632,1.5632,1.56258,1.56266,271300001.0
2007-03-16 03:00:00,1.56263,1.56322,1.56211,1.56268,352900002.0
2007-03-16 03:05:00,1.5628,1.56329,1.5622,1.56289,299400001.0
2007-03-16 03:10:00,1.56242,1.5637,1.56242,1.5637,224100001.0
2007-03-16 03:15:00,1.56334,1.56372,1.56279,1.5629,183600000.0
2007-03-16 03:20:00,1.56266,1.56301,1.56163,1.56194,268800000.0
2007-03-16 03:25:00,1.56253,1.56253,1.56172,1.56186,367300000.0
2007-03-16 03:30:00,1.56187,1.56246,1.56164,1.56197,212900000.0
2007-03-16 03:35:00,1.56223,1.56316,1.56201,1.56281,286300000.0
2007-03-16 03:40:00,1.56276,1.56324,1.56241,1.56272,349400000.0
2007-03-16 03:45:00,1.56276,1.56315,1.56262,1.56285,225600002.0
2007-03-16 03:50:00,1.56317,1.5633,1.56212,1.56272,354700000.0
2007-03-16 03:55:00,1.56304,1.56347,1.56233,1.56321,572700001.0
2007-03-16 04:00:00,1.56332,1.56413,1.56315,1.56371,522700001.0
2007-03-16 04:05:00,1.56351,1.56421,1.5632,1.56368,511600001.0
2007-03-16 04:10:00,1.56355,1.56369,1.56299,1.5635,444600002.0
2007-03-16 04:15:00,1.56367,1.56384,1.56201,1.56225,387900000.0
2007-03-16 04:20:00,1.5622,1.5633,1.56211,1.56213,463700000.0
2007-03-16 04:25:00,1.56209,1.56274,1.56174,1.56223,574200001.0
2007-03-16 04:30:00,1.56217,1.56285,1.56206,1.56217,192600000.0
2007-03-16 04:35:00,1.56193,1.56238,1.5614,1.56218,449600000.0
2007-03-16 04:40:00,1.5621,1.56249,1.56179,1.56219,289500000.0
2007-03-16 04:45:00,1.56217,1.56225,1.56176,1.56178,284400001.0
2007-03-16 04:50:00,1.56207,1.56228,1.56157,1.56181,194100001.0
2007-03-16 04:55:00,1.56207,1.56261,1.56175,1.56212,241300000.0
2007-03-16 05:00:00,1.56262,1.56289,1.56252,1.56274,479400003.0
2007-03-16 05:05:00,1.56271,1.56317,1.56243,1.56272,1063100001.0
2007-03-16 05:10:00,1.56274,1.56299,1.5626,1.56279,829000001.0
2007-03-16 05:15:00,1.56295,1.56306,1.5625,1.56263,915900002.0
2007-03-16 05:20:00,1.56262,1.56293,1.56237,1.56267,1064200001.0
2007-03-16 05:25:00,1.56294,1.56352,1.56282,1.56315,988700000.0
2007-03-16 05:30:00,1.56329,1.56395,1.5631,1.5632,858900002.0
2007-03-16 05:35:00,1.56343,1.5637,1.56322,1.56363,709100002.0
2007-03-16 05:40:00,1.56346,1.56385,1.56337,1.56357,788300001.0
2007-03-16 05:45:00,1.56365,1.56388,1.56258,1.56271,1016300001.0
2007-03-16 05:50:00,1.56275,1.56327,1.56263,1.5631,859300000.0
2007-03-16 05:55:00,1.56299,1.56308,1.56269,1.56275,789000002.0
2007-03-16 06:00:00,1.56274,1.56289,1.56258,1.56268,806500000.0
2007-03-16 06:05:00,1.56264,1.56276,1.56208,1.56249,1789200007.0
2007-03-16 06:10:00,1.56268,1.56319,1.56246,1.56261,1621600004.0
2007-03-16 06:15:00,1.5626,1.5626,1.56196,1.56219,942000000.0
2007-03-16 06:20:00,1.56204,1.5624,1.56195,1.5622,1527800007.0
2007-03-16 06:25:00,1.56211,1.56219,1.56146,1.56146,1322600001.0
2007-03-16 06:30:00,1.56138,1.56181,1.56133,1.56167,1049400001.0
2007-03-16 06:35:00,1.56146,1.56159,1.56076,1.56121,624800000.0
2007-03-16 06:40:00,1.5612,1.56132,1.56106,1.56122,1059800002.0
2007-03-16 06:45:00,1.56124,1.56147,1.56071,1.56088,977800003.0
2007-03-16 06:50:00,1.56156,1.5619,1.56126,1.56156,970400003.0
2007-03-16 06:55:00,1.56154,1.56197,1.56141,1.56162,972000001.0
2007-03-16 07:00:00,1.56205,1.56243,1.56182,1.5623,1352300003.0
2007-03-16 07:05:00,1.56241,1.56241,1.56189,1.56189,969300000.0
2007-03-16 07:10:00,1.56199,1.5622,1.5617,1.56175,1991700009.0
2007-03-16 07:15:00,1.5619,1.56195,1.56151,1.56168,1490100002.0
2007-03-16 07:20:00,1.56181,1.56201,1.56146,1.56178,1766600002.0
2007-03-16 07:25:00,1.56177,1.56189,1.56126,1.56131,1236500001.0
2007-03-16 07:30:00,1.56138,1.56165,1.56129,1.56156,1930600004.0
2007-03-16 07:35:00,1.56156,1.56178,1.56128,1.56153,1297900001.0
2007-03-16 07:40:00,1.56148,1.56163,1.5612,1.56131,1977200005.0
2007-03-16 07:45:00,1.56131,1.56182,1.56111,1.56182,3003100004.0
2007-03-16 07:50:00,1.56181,1.56202,1.5614,1.56178,2504000009.0
2007-03-16 07:55:00,1.5618,1.56187,1.56142,1.56162,2771000009.0
2007-03-16 08:00:00,1.56161,1.56195,1.56105,1.5612,1959400003.0
2007-03-16 08:05:00,1.56115,1.56146,1.56089,1.56127,2407700009.0
2007-03-16 08:10:00,1.56136,1.56161,1.56099,1.56117,1512500000.0
2007-03-16 08:15:00,1.56111,1.56135,1.56072,1.56101,1322900001.0
2007-03-16 08:20:00,1.56101,1.56123,1.5608,1.56094,1969800008.0
2007-03-16 08:25:00,1.56109,1.56112,1.56061,1.56085,2239800007.0
2007-03-16 08:30:00,1.56081,1.56116,1.56054,1.56062,1951900002.0
2007-03-16 08:35:00,1.56071,1.561,1.56045,1.56072,2106000009.0
2007-03-16 08:40:00,1.56067,1.56143,1.56067,1.56122,2188200009.0
2007-03-16 08:45:00,1.56122,1.56145,1.56063,1.56119,2786500005.0
2007-03-16 08:50:00,1.56136,1.56181,1.56109,1.56165,2847500006.0
2007-03-16 08:55:00,1.56207,1.56315,1.56171,1.563,2507200006.0
2007-03-16 09:00:00,1.56301,1.56316,1.562,1.56214,2755000010.0
2007-03-16 09:05:00,1.56203,1.56363,1.56202,1.56356,1921900002.0
2007-03-16 09:10:00,1.56354,1.56376,1.56176,1.5622,2238500006.0
2007-03-16 09:15:00,1.56219,1.56244,1.56188,1.56215,2130600002.0
2007-03-16 09:20:00,1.56207,1.56247,1.56184,1.56222,1604700004.0
2007-03-16 09:25:00,1.56222,1.5626,1.56192,1.56217,2335700008.0
2007-03-16 09:30:00,1.56213,1.56302,1.5618,1.5625,2175500002.0
2007-03-16 09:35:00,1.56244,1.56401,1.56244,1.56377,1760000001.0
2007-03-16 09:40:00,1.56384,1.56417,1.56337,1.56347,2065900004.0
2007-03-16 09:45:00,1.56371,1.56393,1.5635,1.56392,2126900002.0
2007-03-16 09:50:00,1.56394,1.56458,1.5636,1.56407,2289300004.0
2007-03-16 09:55:00,1.56405,1.56405,1.56314,1.56347,2940300006.0
2007-03-16 10:00:00,1.56345,1.56351,1.56267,1.56322,2337700008.0
2007-03-16 10:05:00,1.56295,1.56352,1.56278,1.56336,2437400003.0
2007-03-16 10:10:00,1.56316,1.56388,1.56292,1.56309,2215800007.0
2007-03-16 10:15:00,1.56305,1.56402,1.56288,1.56383,1975300003.0
2007-03-16 10:20:00,1.56389,1.56487,1.5638,1.56405,2293800005.0
2007-03-16 10:25:00,1.56403,1.5644,1.56359,1.5642,2632200004.0
2007-03-16 10:30:00,1.5643,1.56442,1.56313,1.56366,2618300007.0
2007-03-16 10:35:00,1.56355,1.56366,1.56257,1.56281,2469400003.0
2007-03-16 10:40:00,1.56272,1.56299,1.56218,1.56241,2420300003.0
2007-03-16 10:45:00,1.56239,1.56274,1.56217,1.56258,2163900008.0
2007-03-16 10:50:00,1.56254,1.56274,1.56189,1.56249,2154200003.0
2007-03-16 10:55:00,1.56251,1.56317,1.56227,1.56288,2657300005.0
2007-03-16 11:00:00,1.56304,1.56311,1.56232,1.56282,2431800012.0
2007-03-16 11:05:00,1.56268,1.56278,1.56202,1.56205,2163100002.0
2007-03-16 11:10:00,1.56208,1.56328,1.56198,1.56293,2569700008.0
2007-03-16 11:15:00,1.56287,1.5633,1.56246,1.56261,2165300004.0
2007-03-16 11:20:00,1.56252,1.56309,1.56196,1.56287,2549100009.0
2007-03-16 11:25:00,1.56289,1.56319,1.56249,1.56275,2466100006.0
2007-03-16 11:30:00,1.56261,1.56297,1.56221,1.56243,2738500012.0
2007-03-16 11:35:00,1.5626,1.56287,1.56123,1.56123,2784700005.0
2007-03-16 11:40:00,1.56125,1.56179,1.56117,1.56143,3240500006.0
2007-03-16 11:45:00,1.5617,1.56266,1.56147,1.56257,2511600005.0
2007-03-16 11:50:00,1.56274,1.56313,1.56155,1.56172,1273200003.0
2007-03-16 11:55:00,1.56177,1.5618,1.56116,1.56135,2283800003.0
2007-03-16 12:00:00,1.5615,1.5622,1.56136,1.562,2097200001.0
2007-03-16 12:05:00,1.56209,1.56256,1.56172,1.56246,1995100003.0
2007-03-16 12:10:00,1.56275,1.56303,1.56226,1.56294,2076100007.0
2007-03-16 12:15:00,1.56298,1.56346,1.56282,1.56299,1622200001.0
2007-03-16 12:20:00,1.56304,1.56311,1.56226,1.56236,2194000002.0
2007-03-16 12:25:00,1.56257,1.56282,1.56209,1.5622,2570900008.0
2007-03-16 12:30:00,1.5622,1.56343,1.56218,1.56303,2474200003.0
2007-03-16 12:35:00,1.56324,1.56337,1.56275,1.56292,2775400004.0
2007-03-16 12:40:00,1.56295,1.56392,1.56287,1.56392,2069600007.0
2007-03-16 12:45:00,1.56367,1.56391,1.56322,1.56358,2331900006.0
2007-03-16 12:50:00,1.56366,1.56404,1.56333,1.56349,1897900002.0
2007-03-16 12:55:00,1.56392,1.56408,1.56348,1.56367,2461000005.0
2007-03-16 13:00:00,1.56367,1.56443,1.56364,1.56426,1525700002.0
2007-03-16 13:05:00,1.5644,1.56561,1.5644,1.56484,1365100004.0
2007-03-16 13:10:00,1.56483,1.56547,1.56458,1.56518,1534900006.0
2007-03-16 13:15:00,1.56508,1.56552,1.56473,1.56504,1260000004.0
2007-03-16 13:20:00,1.56486,1.56541,1.56472,1.56474,1187800005.0
2007-03-16 13:25:00,1.5647,1.56516,1.56462,1.56499,1833400006.0
2007-03-16 13:30:00,1.565,1.56602,1.56477,1.56578,1904300004.0
2007-03-16 13:35:00,1.56585,1.56622,1.5655,1.56603,1951300007.0
2007-03-16 13:40:00,1.56593,1.56628,1.56489,1.56525,1246700004.0
2007-03-16 13:45:00,1.56527,1.56528,1.5646,1.56491,1772800003.0
2007-03-16 13:50:00,1.56482,1.56482,1.56441,1.56457,1932700004.0
2007-03-16 13:55:00,1.56447,1.56482,1.56434,1.56455,1782100005.0
2007-03-16 14:00:00,1.5644,1.56482,1.56418,1.56475,1896800004.0
2007-03-16 14:05:00,1.56469,1.56518,1.56447,1.56484,1564200006.0
2007-03-16 14:10:00,1.56497,1.56532,1.56474,1.56526,1048800001.0
2007-03-16 14:15:00,1.5654,1.56602,1.56517,1.56546,1900100001.0
2007-03-16 14:20:00,1.56552,1.56565,1.56474,1.56496,1803800001.0
2007-03-16 14:25:00,1.56501,1.56545,1.56435,1.56447,1778900007.0
2007-03-16 14:30:00,1.56425,1.56516,1.56412,1.56475,238800002.0
2007-03-16 14:35:00,1.56448,1.56511,1.56393,1.56475,204700001.0
2007-03-16 14:40:00,1.56479,1.5651,1.56435,1.56483,192600000.0
2007-03-16 14:45:00,1.56452,1.56482,1.56387,1.564,185600000.0
2007-03-16 14:50:00,1.56385,1.56417,1.56258,1.56281,181200000.0
2007-03-16 14:55:00,1.56308,1.56313,1.56214,1.56243,192500000.0
2007-03-16 15:00:00,1.56262,1.56327,1.56248,1.56325,263500002.0
2007-03-16 15:05:00,1.56328,1.56366,1.56282,1.56366,232100000.0
2007-03-16 15:10:00,1.56354,1.56391,1.56291,1.56291,157300000.0
2007-03-16 15:15:00,1.56302,1.56326,1.56186,1.56201,217600000.0
2007-03-16 15:20:00,1.56192,1.56216,1.56071,1.56145,155000000.0
2007-03-16 15:25:00,1.56133,1.56301,1.56125,1.56285,185300001.0
2007-03-16 15:30:00,1.56303,1.56329,1.56247,1.56316,197400000.0
2007-03-16 15:35:00,1.56344,1.56414,1.56309,1.56359,197400000.0
2007-03-16 15:40:00,1.56373,1.56427,1.56332,1.56388,194700001.0
2007-03-16 15:45:00,1.56381,1.56417,1.56305,1.56361,252800001.0
2007-03-16 15:50:00,1.56349,1.56427,1.56329,1.56395,206500001.0
2007-03-16 15:55:00,1.56396,1.56418,1.56338,1.56338,215600002.0
2007-03-16 16:00:00,1.56294,1.56371,1.56247,1.5627,190300000.0
2007-03-16 16:05:00,1.5628,1.56313,1.56185,1.56202,174500000.0
2007-03-16 16:10:00,1.56221,1.56233,1.5603,1.5613,191100000.0
2007-03-16 16:15:00,1.56094,1.56139,1.56046,1.56056,161400000.0
2007-03-16 16:20:00,1.56052,1.56095,1.5603,1.56074,213600000.0
2007-03-16 16:25:00,1.56105,1.56105,1.5602,1.56038,202000000.0
2007-03-16 16:30:00,1.56032,1.5604,1.55978,1.5602,244000002.0
2007-03-16 16:35:00,1.5603,1.56037,1.5597,1.56035,183300000.0
2007-03-16 16:40:00,1.56017,1.56104,1.56008,1.56104,237500001.0
2007-03-16 16:45:00,1.56081,1.56157,1.56075,1.56115,195000000.0
2007-03-16 16:50:00,1.56103,1.56136,1.56067,1.56114,207600000.0
2007-03-16 16:55:00,1.56121,1.56156,1.56054,1.56125,176900001.0
2007-03-16 17:00:00,1.56097,1.56161,1.56092,1.56119,216300000.0
2007-03-16 17:05:00,1.56107,1.56161,1.56077,1.5615,178500000.0
2007-03-16 17:10:00,1.56131,1.56187,1.56103,1.56147,162500000.0
2007-03-16 17:15:00,1.56172,1.56172,1.56108,1.56158,199600000.0
2007-03-16 17:20:00,1.56154,1.56154,1.56074,1.56117,246600000.0
2007-03-16 17:25:00,1.56107,1.56173,1.56101,1.56159,194800000.0
2007-03-16 17:30:00,1.56159,1.56187,1.56108,1.56155,178000000.0
2007-03-16 17:35:00,1.56158,1.56246,1.56112,1.56131,240800000.0
2007-03-16 17:40:00,1.56107,1.56184,1.56068,1.56082,230800002.0
2007-03-16 17:45:00,1.56076,1.56076,1.55998,1.56023,208700001.0
2007-03-16 17:50:00,1.56013,1.56125,1.56006,1.56088,146300000.0
2007-03-16 17:55:00,1.56082,1.56157,1.56033,1.5613,249900000.0
2007-03-16 18:00:00,1.56195,1.56298,1.56195,1.56271,208600000.0
2007-03-16 18:05:00,1.56284,1.56375,1.56248,1.56296,225100001.0
2007-03-16 18:10:00,1.56297,1.56336,1.56237,1.56308,193400000.0
2007-03-16 18:15:00,1.56277,1.56351,1.56261,1.56343,169100000.0
2007-03-16 18:20:00,1.56351,1.56384,1.56335,1.56352,210100000.0
2007-03-16 18:25:00,1.56375,1.56383,1.56309,1.56327,212800002.0
2007-03-16 18:30:00,1.5634,1.56371,1.56318,1.56362,201400000.0
2007-03-16 18:35:00,1.56364,1.56511,1.56343,1.56494,172300001.0
2007-03-16 18:40:00,1.56489,1.56557,1.56458,1.56517,194800000.0
2007-03-16 18:45:00,1.56536,1.56565,1.56499,1.56521,165900000.0
2007-03-16 18:50:00,1.56534,1.56543,1.56449,1.56484,244400002.0
2007-03-16 18:55:00,1.56463,1.56482,1.56417,1.56441,189500000.0
2007-03-16 19:00:00,1.56464,1.56491,1.5644,1.56462,190800001.0
2007-03-16 19:05:00,1.56467,1.56538,1.56461,1.56511,191700000.0
2007-03-16 19:10:00,1.56506,1.5652,1.56447,1.56504,216900001.0
2007-03-16 19:15:00,1.56496,1.56503,1.56449,1.56473,188700000.0
2007-03-16 19:20:00,1.56471,1.56488,1.56396,1.56459,224500000.0
2007-03-16 19:25:00,1.56479,1.56485,1.56421,1.56457,169700000.0
2007-03-16 19:30:00,1.56466,1.56472,1.5641,1.56423,224900000.0
2007-03-16 19:35:00,1.56431,1.56458,1.56394,1.56433,191900000.0
2007-03-16 19:40:00,1.56419,1.5644,1.56384,1.56438,196000001.0
2007-03-16 19:45:00,1.56432,1.56459,1.56401,1.56427,200100001.0
2007-03-16 19:50:00,1.56448,1.56448,1.56409,1.56432,211700000.0
2007-03-16 19:55:00,1.56422,1.56468,1.5641,1.56432,181300002.0
2007-03-16 20:00:00,1.56424,1.56449,1.56387,1.5641,198900000.0
2007-03-16 20:05:00,1.56412,1.56446,1.56364,1.56387,141100000.0
2007-03-16 20:10:00,1.56346,1.56404,1.56332,1.56395,187400000.0
2007-03-16 20:15:00,1.56398,1.56411,1.56345,1.56408,190700000.0
2007-03-16 20:20:00,1.56411,1.56425,1.56368,1.56414,171600001.0
2007-03-16 20:25:00,1.56447,1.56449,1.56375,1.56409,223500002.0
2007-03-16 20:30:00,1.56426,1.56443,1.56389,1.56431,183000000.0
2007-03-16 20:35:00,1.56421,1.56439,1.56394,1.56411,256000000.0
2007-03-16 20:40:00,1.56417,1.56483,1.56417,1.56473,193500000.0
2007-03-16 20:45:00,1.56451,1.56507,1.56451,1.56496,186400001.0
2007-03-16 20:50:00,1.56486,1.56487,1.56393,1.56421,186400000.0
2007-03-16 20:55:00,1.5643,1.56464,1.56404,1.5644,176300000.0
2007-03-16 21:00:00,1.56431,1.56461,1.56372,1.56429,195400000.0
2007-03-16 21:05:00,1.56395,1.5643,1.56374,1.56416,175800000.0
2007-03-16 21:10:00,1.56406,1.56449,1.56363,1.56413,203600000.0
2007-03-16 21:15:00,1.56423,1.56477,1.56409,1.56443,203200001.0
2007-03-16 21:20:00,1.56446,1.5648,1.56408,1.56435,205200000.0
2007-03-16 21:25:00,1.56451,1.56481,1.56429,1.56475,167900001.0
2007-03-16 21:30:00,1.56472,1.56486,1.56447,1.56472,197600000.0
2007-03-16 21:35:00,1.56467,1.56493,1.56436,1.56477,148000000.0
2007-03-16 21:40:00,1.5646,1.56508,1.56452,1.56483,135100000.0
2007-03-16 21:45:00,1.5648,1.56487,1.56404,1.56453,171700001.0
2007-03-16 21:50:00,1.56459,1.56462,1.5642,1.56447,249100001.0
2007-03-16 21:55:00,1.56449,1.56459,1.56371,1.5638,250800001.0
2007-03-16 22:00:00,1.56407,1.56442,1.5639,1.56411,220600000.0
2007-03-16 22:05:00,1.56409,1.56418,1.56343,1.56392,157500000.0
2007-03-16 22:10:00,1.56391,1.56411,1.56364,1.5638,220400002.0
2007-03-16 22:15:00,1.5638,1.56425,1.56362,1.56411,190200001.0
2007-03-16 22:20:00,1.56413,1.56433,1.5638,1.56433,189200000.0
2007-03-16 22:25:00,1.56428,1.56502,1.56388,1.56482,201200000.0
2007-03-16 22:30:00,1.56485,1.56498,1.56414,1.56465,220600000.0
2007-03-16 22:35:00,1.56466,1.56493,1.56418,1.56452,216600000.0
2007-03-16 22:40:00,1.56455,1.56499,1.56392,1.5647,160200000.0
2007-03-16 22:45:00,1.56452,1.56475,1.56412,1.56454,166200000.0
2007-03-16 22:50:00,1.56462,1.56561,1.5643,1.56526,200500000.0
2007-03-16 22:55:00,1.56534,1.56575,1.56482,1.56575,184000001.0
2007-03-18 23:00:00,1.56671,1.56698,1.56644,1.56686,202400000.0
2007-03-18 23:05:00,1.56696,1.56722,1.56647,1.56702,182600000.0
2007-03-18 23:10:00,1.5669,1.56723,1.56601,1.5672,176700000.0
2007-03-18 23:15:00,1.56715,1.56742,1.5664,1.56694,248000002.0
2007-03-18 23:20:00,1.56694,1.56727,1.56663,1.56683,185000000.0
2007-03-18 23:25:00,1.56694,1.56735,1.56683,1.56705,236500000.0
2007-03-18 23:30:00,1.56691,1.56752,1.56691,1.56707,163000000.0
2007-03-18 23:35:00,1.56729,1.56734,1.56682,1.567,164400001.0
2007-03-18 23:40:00,1.56732,1.56735,1.56652,1.56719,177500000.0
2007-03-18 23:45:00,1.56708,1.5676,1.5666,1.56726,216100000.0
2007-03-18 23:50:00,1.56728,1.5675,1.56659,1.56659,212200001.0
2007-03-18 23:55:00,1.5671,1.56727,1.56648,1.56648,192000000.0
2007-03-19 00:00:00,1.56667,1.5671,1.56647,1.56652,215600001.0
2007-03-19 00:05:00,1.56646,1.56672,1.56617,1.56648,179300000.0
2007-03-19 00:10:00,1.56659,1.56688,1.56633,1.56676,152900000.0
2007-03-19 00:15:00,1.56665,1.56688,1.56634,1.56679,179200001.0
2007-03-19 00:20:00,1.56682,1.56705,1.56645,1.56668,205700002.0
2007-03-19 00:25:00,1.56658,1.56713,1.56639,1.56686,213800000.0
2007-03-19 00:30:00,1.5666,1.56723,1.5666,1.56668,179500001.0
2007-03-19 00:35:00,1.56704,1.56743,1.56691,1.56714,222200000.0
2007-03-19 00:40:00,1.56698,1.56712,1.56583,1.56583,152600000.0
2007-03-19 00:45:00,1.56588,1.56635,1.5658,1.56606,209400000.0
2007-03-19 00:50:00,1.56615,1.56642,1.56566,1.56624,192500000.0
2007-03-19 00:55:00,1.56632,1.5665,1.56591,1.56627,176200000.0
2007-03-19 01:00:00,1.56634,1.5666,1.56603,1.56639,191500000.0
2007-03-19 01:05:00,1.56642,1.5665,1.56601,1.56635,194300000.0
2007-03-19 01:10:00,1.5663,1.56665,1.5661,1.56636,213800001.0
2007-03-19 01:15:00,1.56624,1.56624,1.56481,1.56556,218400001.0
2007-03-19 01:20:00,1.56559,1.56601,1.56452,1.56601,169300000.0
2007-03-19 01:25:00,1.56604,1.56604,1.56549,1.56558,186600000.0
2007-03-19 01:30:00,1.56578,1.56592,1.56517,1.56569,190100001.0
2007-03-19 01:35:00,1.56561,1.56604,1.56534,1.56591,168400000.0
2007-03-19 01:40:00,1.56581,1.56611,1.56545,1.56589,207500000.0
2007-03-19 01:45:00,1.56587,1.56616,1.56528,1.56573,232100001.0
2007-03-19 01:50:00,1.56566,1.56599,1.56528,1.56579,214100001.0
2007-03-19 01:55:00,1.56576,1.56613,1.56564,1.56595,179500000.0
2007-03-19 02:00:00,1.56591,1.56621,1.56528,1.56593,352800000.0
2007-03-19 02:05:00,1.56595,1.56605,1.56524,1.56559,658000002.0
2007-03-19 02:10:00,1.56528,1.56571,1.56498,1.56528,488900000.0
2007-03-19 02:15:00,1.56513,1.5659,1.5649,1.56535,603700002.0
2007-03-19 02:20:00,1.56543,1.56559,1.56482,1.56539,228100000.0
2007-03-19 02:25:00,1.56525,1.56546,1.5647,1.56527,340700000.0
2007-03-19 02:30:00,1.56543,1.56557,1.56482,1.5653,454000002.0
2007-03-19 02:35:00,1.56543,1.5655,1.56506,1.56525,309600003.0
2007-03-19 02:40:00,1.56528,1.56556,1.56514,1.56534,232400002.0
2007-03-19 02:45:00,1.56483,1.56571,1.5647,1.56532,545500000.0
2007-03-19 02:50:00,1.56556,1.56573,1.565,1.56548,307500000.0
2007-03-19 02:55:00,1.56578,1.56597,1.56525,1.56525,244700000.0
2007-03-19 03:00:00,1.56546,1.56548,1.56475,1.56475,341600001.0
2007-03-19 03:05:00,1.56486,1.56547,1.56486,1.56537,286600001.0
2007-03-19 03:10:00,1.56483,1.56526,1.5644,1.56469,182500000.0
2007-03-19 03:15:00,1.56424,1.56492,1.56387,1.56428,220800001.0
2007-03-19 03:20:00,1.56381,1.5649,1.56381,1.56472,293000000.0
2007-03-19 03:25:00,1.56516,1.56523,1.56407,1.56407,356000001.0
2007-03-19 03:30:00,1.56404,1.56467,1.56375,1.56383,216000001.0
2007-03-19 03:35:00,1.564,1.56442,1.56376,1.56403,253700000.0
2007-03-19 03:40:00,1.56392,1.56485,1.56392,1.56485,358800001.0
2007-03-19 03:45:00,1.56472,1.56489,1.56403,1.56405,181800000.0
2007-03-19 03:50:00,1.56431,1.56486,1.56417,1.56453,445600001.0
2007-03-19 03:55:00,1.56502,1.56545,1.56437,1.56451,543000000.0
2007-03-19 04:00:00,1.56452,1.5646,1.56382,1.56401,564000002.0
2007-03-19 04:05:00,1.56391,1.56454,1.5637,1.56395,500600002.0
2007-03-19 04:10:00,1.56371,1.56371,1.56309,1.56345,347500000.0
2007-03-19 04:15:00,1.56356,1.56415,1.56337,1.56372,355100000.0
2007-03-19 04:20:00,1.56384,1.56469,1.56373,1.5643,497700001.0
2007-03-19 04:25:00,1.56429,1.56485,1.56415,1.56478,513700000.0
2007-03-19 04:30:00,1.56445,1.56486,1.56438,1.56448,243100000.0
2007-03-19 04:35:00,1.56436,1.56483,1.56399,1.56445,448500000.0
2007-03-19 04:40:00,1.56445,1.56473,1.56396,1.56456,254400000.0
2007-03-19 04:45:00,1.56431,1.56482,1.56395,1.56437,282700001.0
2007-03-19 04:50:00,1.56464,1.56645,1.56464,1.56562,214800000.0
2007-03-19 04:55:00,1.56609,1.56662,1.56571,1.56587,278800000.0
2007-03-19 05:00:00,1.56627,1.5666,1.56594,1.56612,476900002.0
2007-03-19 05:05:00,1.56604,1.56645,1.56586,1.56608,1143400000.0
2007-03-19 05:10:00,1.56613,1.56634,1.56545,1.56552,879000000.0
2007-03-19 05:15:00,1.56568,1.56612,1.56554,1.56563,1053900004.0
2007-03-19 05:20:00,1.56565,1.56618,1.56561,1.56604,1060300001.0
2007-03-19 05:25:00,1.56618,1.56637,1.56572,1.56599,966300001.0
2007-03-19 05:30:00,1.566,1.56656,1.56568,1.56568,785200001.0
2007-03-19 05:35:00,1.56601,1.56621,1.56565,1.5658,728200003.0
2007-03-19 05:40:00,1.56566,1.56582,1.56533,1.56538,764000003.0
2007-03-19 05:45:00,1.56548,1.56586,1.56518,1.56518,1022100001.0
2007-03-19 05:50:00,1.56504,1.56537,1.56436,1.56454,945700002.0
2007-03-19 05:55:00,1.56445,1.56486,1.56421,1.56469,763100000.0
2007-03-19 06:00:00,1.56482,1.56498,1.56447,1.56451,881100004.0
2007-03-19 06:05:00,1.56453,1.565,1.56445,1.5648,1853100004.0
2007-03-19 06:10:00,1.5648,1.56564,1.56462,1.56546,1786500007.0
2007-03-19 06:15:00,1.56556,1.56557,1.565,1.56515,939100003.0
2007-03-19 06:20:00,1.5651,1.56539,1.56498,1.56527,1487700001.0
2007-03-19 06:25:00,1.56525,1.56534,1.56482,1.56485,1433900002.0
2007-03-19 06:30:00,1.56481,1.56508,1.56465,1.5648,1122700005.0
2007-03-19 06:35:00,1.56465,1.56513,1.56463,1.56487,623200000.0
2007-03-19 06:40:00,1.5648,1.56483,1.56432,1.56457,1042700001.0
2007-03-19 06:45:00,1.5647,1.56492,1.56446,1.56463,1014200004.0
2007-03-19 06:50:00,1.56475,1.56517,1.56443,1.56487,1015500001.0
2007-03-19 06:55:00,1.56488,1.56497,1.56455,1.56484,1100100007.0
2007-03-19 07:00:00,1.56495,1.56521,1.56487,1.56511,1204800001.0
2007-03-19 07:05:00,1.56521,1.56521,1.56485,1.56487,935500000.0
2007-03-19 07:10:00,1.56538,1.56585,1.56515,1.56548,1936800007.0
2007-03-19 07:15:00,1.56568,1.56568,1.5649,1.56541,1469900004.0
2007-03-19 07:20:00,1.56532,1.5656,1.56504,1.56519,1802200005.0
2007-03-19 07:25:00,1.56518,1.56543,1.56508,1.56516,1355000002.0
2007-03-19 07:30:00,1.56514,1.56546,1.5648,1.56492,1731500002.0
2007-03-19 07:35:00,1.565,1.56564,1.565,1.56544,1274700004.0
2007-03-19 07:40:00,1.56535,1.56553,1.56505,1.56515,1872700001.0
2007-03-19 07:45:00,1.56516,1.56536,1.56475,1.56477,2793600008.0
2007-03-19 07:50:00,1.56478,1.56501,1.56445,1.56471,2552200006.0
2007-03-19 07:55:00,1.56464,1.56498,1.56444,1.56451,2686500003.0
2007-03-19 08:00:00,1.56462,1.56543,1.56454,1.56543,2062600007.0
2007-03-19 08:05:00,1.5655,1.56553,1.56508,1.56525,2364900006.0
2007-03-19 08:10:00,1.56528,1.56558,1.56507,1.56518,1539200005.0
2007-03-19 08:15:00,1.56518,1.56533,1.56493,1.56526,1256700002.0
2007-03-19 08:20:00,1.5653,1.56543,1.56472,1.56482,1891100007.0
2007-03-19 08:25:00,1.56492,1.56504,1.56442,1.56454,2276900007.0
2007-03-19 08:30:00,1.56436,1.56454,1.56373,1.56377,1771600004.0
2007-03-19 08:35:00,1.56384,1.56423,1.56375,1.56392,2056300003.0
2007-03-19 08:40:00,1.56382,1.56414,1.56368,1.56399,2121600003.0
2007-03-19 08:45:00,1.56395,1.56456,1.5637,1.56428,2754000004.0
2007-03-19 08:50:00,1.5645,1.56488,1.56381,1.56396,2983200006.0
2007-03-19 08:55:00,1.56404,1.56448,1.56393,1.56424,2465600007.0
2007-03-19 09:00:00,1.56422,1.5649,1.56383,1.56472,2896100003.0
2007-03-19 09:05:00,1.56465,1.5647,1.56337,1.56348,1883800003.0
2007-03-19 09:10:00,1.56361,1.56386,1.56303,1.5635,2201800003.0
2007-03-19 09:15:00,1.56344,1.56395,1.56325,1.56369,2193700004.0
2007-03-19 09:20:00,1.56366,1.56405,1.56343,1.5635,1684900002.0
2007-03-19 09:25:00,1.56363,1.56385,1.56338,1.56376,2214800005.0
2007-03-19 09:30:00,1.56375,1.56416,1.56355,1.56406,2179300002.0
2007-03-19 09:35:00,1.5641,1.56431,1.56282,1.56315,1854100002.0
2007-03-19 09:40:00,1.56324,1.56365,1.56304,1.5634,2179900001.0
2007-03-19 09:45:00,1.56356,1.56371,1.56309,1.56362,2111700003.0
2007-03-19 09:50:00,1.56354,1.56398,1.56339,1.56385,2325300006.0
2007-03-19 09:55:00,1.56376,1.56572,1.56364,1.56572,2904700003.0
2007-03-19 10:00:00,1.56576,1.56648,1.56565,1.56616,2406400006.0
2007-03-19 10:05:00,1.566,1.56713,1.566,1.56668,2571900008.0
2007-03-19 10:10:00,1.56664,1.56735,1.56656,1.56689,2272100004.0
2007-03-19 10:15:00,1.56688,1.56821,1.56657,1.56821,1887500004.0
2007-03-19 10:20:00,1.5681,1.5681,1.56644,1.56665,2208100004.0
2007-03-19 10:25:00,1.56665,1.56751,1.56662,1.5674,2648000005.0
2007-03-19 10:30:00,1.56734,1.56761,1.56695,1.56695,2661900008.0
2007-03-19 10:35:00,1.56688,1.56726,1.56671,1.56689,2356600004.0
2007-03-19 10:40:00,1.56678,1.56678,1.56594,1.56612,2390200005.0
2007-03-19 10:45:00,1.56612,1.56626,1.5657,1.56616,2077700004.0
2007-03-19 10:50:00,1.56615,1.56684,1.56595,1.56639,2212200008.0
2007-03-19 10:55:00,1.56647,1.56696,1.56628,1.56659,2640500003.0
2007-03-19 11:00:00,1.56664,1.56688,1.56589,1.56611,2407100005.0
2007-03-19 11:05:00,1.56596,1.56613,1.56553,1.56554,2189800005.0
2007-03-19 11:10:00,1.56554,1.56614,1.56549,1.56614,2471300009.0
2007-03-19 11:15:00,1.56604,1.56625,1.56562,1.56597,2089300001.0
2007-03-19 11:20:00,1.56596,1.56672,1.56596,1.56656,2762800009.0
2007-03-19 11:25:00,1.56664,1.5671,1.56654,1.56696,2473100004.0
2007-03-19 11:30:00,1.56712,1.56749,1.56702,1.56702,2424600004.0
2007-03-19 11:35:00,1.56711,1.56724,1.5661,1.56619,2737100002.0
2007-03-19 11:40:00,1.56622,1.567,1.56605,1.56672,3211900006.0
2007-03-19 11:45:00,1.56681,1.56718,1.56606,1.56609,2587300005.0
2007-03-19 11:50:00,1.56579,1.56591,1.56465,1.56467,1239500003.0
2007-03-19 11:55:00,1.56474,1.5648,1.56288,1.56311,2341300007.0
2007-03-19 12:00:00,1.56305,1.56305,1.5614,1.56194,2057200008.0
2007-03-19 12:05:00,1.56202,1.56217,1.56041,1.56054,2132800005.0
2007-03-19 12:10:00,1.56051,1.56073,1.55968,1.56015,2091300008.0
2007-03-19 12:15:00,1.56015,1.56147,1.56013,1.56019,1586200000.0
2007-03-19 12:20:00,1.56022,1.56138,1.55989,1.56113,2103600006.0
2007-03-19 12:25:00,1.56127,1.56133,1.56042,1.5606,2556800007.0
2007-03-19 12:30:00,1.56064,1.56129,1.56049,1.56067,2586900003.0
2007-03-19 12:35:00,1.5609,1.56104,1.55998,1.56006,2642800005.0
2007-03-19 12:40:00,1.56014,1.56103,1.56008,1.56103,2132400005.0
2007-03-19 12:45:00,1.56104,1.56147,1.5608,1.56111,2315700006.0
2007-03-19 12:50:00,1.56123,1.56187,1.5612,1.56159,1909100009.0
2007-03-19 12:55:00,1.56165,1.56288,1.5615,1.56251,2453600009.0
2007-03-19 13:00:00,1.56248,1.56267,1.5622,1.56236,1536000003.0
2007-03-19 13:05:00,1.5624,1.56331,1.5621,1.5631,1354400003.0
2007-03-19 13:10:00,1.56313,1.56313,1.56233,1.56233,1575900008.0
2007-03-19 13:15:00,1.5623,1.56287,1.56196,1.56267,1325900005.0
2007-03-19 13:20:00,1.56258,1.56309,1.56223,1.56309,1034800002.0
2007-03-19 13:25:00,1.56318,1.56335,1.56278,1.56304,1772200007.0
2007-03-19 13:30:00,1.56309,1.56337,1.56274,1.56298,2009300006.0
2007-03-19 13:35:00,1.56294,1.56306,1.56256,1.56262,1885100005.0
2007-03-19 13:40:00,1.56249,1.56308,1.56241,1.56296,1292100002.0
2007-03-19 13:45:00,1.56296,1.56333,1.56267,1.56274,1997100004.0
2007-03-19 13:50:00,1.56275,1.56294,1.56237,1.56272,1998500004.0
2007-03-19 13:55:00,1.56272,1.56378,1.56259,1.56367,1715000003.0
2007-03-19 14:00:00,1.56373,1.5642,1.56293,1.56293,1952500005.0
2007-03-19 14:05:00,1.5631,1.5633,1.56232,1.56242,1627400005.0
2007-03-19 14:10:00,1.56234,1.56261,1.5621,1.5622,1058600001.0
2007-03-19 14:15:00,1.56221,1.56292,1.56195,1.56277,2015800004.0
2007-03-19 14:20:00,1.56287,1.56294,1.56238,1.56254,1851100004.0
2007-03-19 14:25:00,1.56257,1.56299,1.56211,1.56279,1698800002.0
2007-03-19 14:30:00,1.56287,1.56361,1.56263,1.56298,199000001.0
2007-03-19 14:35:00,1.56313,1.56374,1.5625,1.56329,207700000.0
2007-03-19 14:40:00,1.56314,1.56329,1.56214,1.56284,196400000.0
2007-03-19 14:45:00,1.56277,1.56302,1.56235,1.56258,208500000.0
2007-03-19 14:50:00,1.56263,1.56334,1.56255,1.56283,259300002.0
2007-03-19 14:55:00,1.56317,1.56317,1.56233,1.56248,178400000.0
2007-03-19 15:00:00,1.56257,1.56331,1.56229,1.56271,180700000.0
2007-03-19 15:05:00,1.56238,1.5632,1.56163,1.56302,190700000.0
2007-03-19 15:10:00,1.56285,1.56304,1.56204,1.56215,217900000.0
2007-03-19 15:15:00,1.56228,1.56272,1.56194,1.56251,205400000.0
2007-03-19 15:20:00,1.56265,1.56292,1.56247,1.5626,173200000.0
2007-03-19 15:25:00,1.56259,1.56294,1.56241,1.56275,220200000.0
2007-03-19 15:30:00,1.56297,1.56303,1.5624,1.5627,177300002.0
2007-03-19 15:35:00,1.56272,1.56299,1.56225,1.5629,188700000.0
2007-03-19 15:40:00,1.56304,1.56304,1.56209,1.5625,172200000.0
2007-03-19 15:45:00,1.56239,1.56267,1.56197,1.56255,223300000.0
2007-03-19 15:50:00,1.56239,1.56289,1.56239,1.56272,170900000.0
2007-03-19 15:55:00,1.56286,1.56308,1.56248,1.56248,200300000.0
2007-03-19 16:00:00,1.56236,1.56295,1.56202,1.56222,239100004.0
2007-03-19 16:05:00,1.56238,1.56271,1.56224,1.56265,212400001.0
2007-03-19 16:10:00,1.56275,1.56301,1.56249,1.56297,288100000.0
2007-03-19 16:15:00,1.56277,1.56369,1.56277,1.56347,183900001.0
2007-03-19 16:20:00,1.56347,1.56394,1.5634,1.56357,187200000.0
2007-03-19 16:25:00,1.5637,1.56406,1.5632,1.56379,174800000.0
2007-03-19 16:30:00,1.56375,1.56402,1.56346,1.56383,228100001.0
2007-03-19 16:35:00,1.56377,1.5638,1.56218,1.56242,186100000.0
2007-03-19 16:40:00,1.56232,1.56268,1.56188,1.56216,204500000.0
2007-03-19 16:45:00,1.56179,1.5618,1.56067,1.56129,196900000.0
2007-03-19 16:50:00,1.56123,1.56145,1.56083,1.56144,194500000.0
2007-03-19 16:55:00,1.56159,1.56199,1.56129,1.56199,158000000.0
2007-03-19 17:00:00,1.56145,1.56179,1.56135,1.5615,214100000.0
2007-03-19 17:05:00,1.56155,1.56185,1.56133,1.56169,186100000.0
2007-03-19 17:10:00,1.56148,1.56246,1.56141,1.56219,169000000.0
2007-03-19 17:15:00,1.56253,1.56286,1.56188,1.56245,169300000.0
2007-03-19 17:20:00,1.56235,1.56277,1.56194,1.56251,181600000.0
2007-03-19 17:25:00,1.56234,1.56265,1.56209,1.56239,171800000.0
2007-03-19 17:30:00,1.56243,1.56266,1.56199,1.5623,171100000.0
2007-03-19 17:35:00,1.56225,1.56225,1.56109,1.56163,259800000.0
2007-03-19 17:40:00,1.56137,1.56152,1.5609,1.56096,214200001.0
2007-03-19 17:45:00,1.56113,1.5616,1.56088,1.56156,227500000.0
2007-03-19 17:50:00,1.56164,1.56221,1.56153,1.56188,183200000.0
2007-03-19 17:55:00,1.56193,1.56283,1.56121,1.56235,198200000.0
2007-03-19 18:00:00,1.56239,1.56244,1.56131,1.56154,229800000.0
2007-03-19 18:05:00,1.56173,1.56255,1.56152,1.56237,233600002.0
2007-03-19 18:10:00,1.56225,1.56267,1.56155,1.56208,181600000.0
2007-03-19 18:15:00,1.56191,1.56245,1.56185,1.56224,215100000.0
2007-03-19 18:20:00,1.56213,1.5624,1.56158,1.56218,182400000.0
2007-03-19 18:25:00,1.56241,1.56264,1.56136,1.56263,177500000.0
2007-03-19 18:30:00,1.56259,1.56271,1.56218,1.56236,164400000.0
2007-03-19 18:35:00,1.56237,1.56297,1.56216,1.56277,162400000.0
2007-03-19 18:40:00,1.56261,1.56289,1.5621,1.56246,171400000.0
2007-03-19 18:45:00,1.5626,1.563,1.56236,1.56274,221300002.0
2007-03-19 18:50:00,1.56306,1.56355,1.56294,1.56355,219700001.0
2007-03-19 18:55:00,1.56346,1.56389,1.56318,1.56389,174200000.0
2007-03-19 19:00:00,1.56402,1.56428,1.56292,1.5631,189200000.0
2007-03-19 19:05:00,1.5632,1.56388,1.56303,1.5631,200800000.0
2007-03-19 19:10:00,1.56322,1.56337,1.56273,1.56307,203500000.0
2007-03-19 19:15:00,1.56306,1.56334,1.56255,1.56334,174800000.0
2007-03-19 19:20:00,1.56341,1.56408,1.56294,1.56404,244800001.0
2007-03-19 19:25:00,1.56418,1.56418,1.56283,1.56323,185500001.0
2007-03-19 19:30:00,1.56336,1.56417,1.56326,1.56405,207500001.0
2007-03-19 19:35:00,1.56415,1.56448,1.56365,1.56432,168700000.0
2007-03-19 19:40:00,1.56435,1.56473,1.56423,1.56444,186300000.0
2007-03-19 19:45:00,1.56424,1.56446,1.56365,1.56401,212300000.0
2007-03-19 19:50:00,1.56415,1.5647,1.5638,1.56447,209500000.0
2007-03-19 19:55:00,1.56449,1.5646,1.56409,1.56421,175800001.0
2007-03-19 20:00:00,1.56428,1.56484,1.56411,1.56428,222900000.0
2007-03-19 20:05:00,1.56425,1.56513,1.56398,1.56513,189100000.0
2007-03-19 20:10:00,1.5649,1.56528,1.56413,1.56484,196800000.0
2007-03-19 20:15:00,1.56483,1.56531,1.56468,1.56512,231300000.0
2007-03-19 20:20:00,1.56509,1.56516,1.56466,1.56487,174200000.0
2007-03-19 20:25:00,1.56498,1.56501,1.56423,1.5648,232600001.0
2007-03-19 20:30:00,1.56477,1.56506,1.56431,1.56496,227700002.0
2007-03-19 20:35:00,1.565,1.56545,1.56493,1.56505,234500000.0
2007-03-19 20:40:00,1.56501,1.56535,1.56471,1.56499,248500000.0
2007-03-19 20:45:00,1.56478,1.56633,1.56478,1.56633,220800002.0
2007-03-19 20:50:00,1.56615,1.5663,1.56582,1.56625,185200001.0
2007-03-19 20:55:00,1.56633,1.56667,1.56614,1.56628,186800000.0
2007-03-19 21:00:00,1.56627,1.56652,1.56577,1.56607,155100001.0
2007-03-19 21:05:00,1.56584,1.56641,1.56584,1.56612,180000001.0
2007-03-19 21:10:00,1.56588,1.56629,1.56549,1.56599,202000000.0
2007-03-19 21:15:00,1.56597,1.56648,1.56582,1.5663,184000000.0
2007-03-19 21:20:00,1.56632,1.56649,1.56539,1.56539,220700000.0
2007-03-19 21:25:00,1.56555,1.56618,1.56547,1.56618,199000001.0
2007-03-19 21:30:00,1.56629,1.56629,1.5657,1.56582,165400000.0
2007-03-19 21:35:00,1.56582,1.56595,1.56549,1.56576,135100000.0
2007-03-19 21:40:00,1.56563,1.56584,1.56533,1.56551,177700000.0
2007-03-19 21:45:00,1.56545,1.56559,1.56503,1.56533,189700000.0
2007-03-19 21:50:00,1.56544,1.56555,1.56502,1.56524,231700000.0
2007-03-19 21:55:00,1.56531,1.56577,1.56526,1.56537,260100001.0
2007-03-19 22:00:00,1.56552,1.56564,1.56507,1.56524,184100000.0
2007-03-19 22:05:00,1.56532,1.56557,1.56492,1.56521,178600000.0
2007-03-19 22:10:00,1.56524,1.56537,1.56494,1.56497,198500000.0
2007-03-19 22:15:00,1.56493,1.5652,1.56479,1.56494,201100000.0
2007-03-19 22:20:00,1.56498,1.56545,1.5648,1.56529,218800000.0
2007-03-19 22:25:00,1.56516,1.56528,1.56477,1.56518,206000000.0
2007-03-19 22:30:00,1.56523,1.56588,1.56505,1.56543,217500001.0
2007-03-19 22:35:00,1.56553,1.56601,1.56491,1.56585,202200001.0
2007-03-19 22:40:00,1.56593,1.56618,1.56468,1.56503,158600000.0
2007-03-19 22:45:00,1.56475,1.56508,1.56422,1.56446,174700000.0
2007-03-19 22:50:00,1.56455,1.56466,1.56408,1.56426,180400001.0
2007-03-19 22:55:00,1.5644,1.56541,1.56428,1.56537,197600000.0
2007-03-19 23:00:00,1.56544,1.56577,1.56498,1.56533,168400000.0
2007-03-19 23:05:00,1.56528,1.56551,1.56495,1.56495,211900000.0
2007-03-19 23:10:00,1.56485,1.56562,1.56458,1.56528,211500001.0
2007-03-19 23:15:00,1.56507,1.56557,1.56444,1.56536,207600000.0
2007-03-19 23:20:00,1.56545,1.56603,1.565,1.56536,163200000.0
2007-03-19 23:25:00,1.56544,1.56582,1.56488,1.56512,271600002.0
2007-03-19 23:30:00,1.56517,1.56573,1.56517,1.56535,180200001.0
2007-03-19 23:35:00,1.56555,1.56555,1.56527,1.56541,170700000.0
2007-03-19 23:40:00,1.56568,1.56572,1.56478,1.56535,157500000.0
2007-03-19 23:45:00,1.56518,1.56563,1.56475,1.56498,172800000.0
2007-03-19 23:50:00,1.56507,1.56565,1.56469,1.56469,173300000.0
2007-03-19 23:55:00,1.56527,1.56573,1.56471,1.56471,231100003.0
2007-03-20 00:00:00,1.56475,1.56504,1.56437,1.56491,170300000.0
2007-03-20 00:05:00,1.565,1.56512,1.56475,1.56501,188000000.0
2007-03-20 00:10:00,1.56511,1.56519,1.5646,1.56515,204500000.0
2007-03-20 00:15:00,1.56493,1.56517,1.56485,1.56517,195900001.0
2007-03-20 00:20:00,1.56516,1.56528,1.56456,1.56514,215200000.0
2007-03-20 00:25:00,1.56508,1.56541,1.56485,1.56496,250300000.0
2007-03-20 00:30:00,1.56479,1.5656,1.56479,1.56512,154300000.0
2007-03-20 00:35:00,1.56537,1.56537,1.564,1.56461,160900000.0
2007-03-20 00:40:00,1.5644,1.56468,1.56322,1.56368,211800001.0
2007-03-20 00:45:00,1.56373,1.56421,1.5636,1.56385,203300000.0
2007-03-20 00:50:00,1.56388,1.56405,1.5634,1.56385,213300001.0
2007-03-20 00:55:00,1.56371,1.56379,1.56327,1.56374,163800000.0
2007-03-20 01:00:00,1.56375,1.5645,1.5636,1.56443,223700002.0
2007-03-20 01:05:00,1.56456,1.56478,1.56418,1.56468,197900001.0
2007-03-20 01:10:00,1.56481,1.56499,1.56429,1.56432,146300000.0
2007-03-20 01:15:00,1.56441,1.56525,1.56412,1.5651,195900000.0
2007-03-20 01:20:00,1.56507,1.56524,1.56446,1.56521,177600000.0
2007-03-20 01:25:00,1.56513,1.5653,1.56486,1.56508,190700000.0
2007-03-20 01:30:00,1.56527,1.56527,1.56464,1.56501,197800000.0
2007-03-20 01:35:00,1.56503,1.56536,1.5648,1.56517,224600001.0
2007-03-20 01:40:00,1.56508,1.56535,1.56479,1.56526,171000000.0
2007-03-20 01:45:00,1.56516,1.56546,1.56447,1.56491,166800000.0
2007-03-20 01:50:00,1.56474,1.56552,1.56439,1.56513,155900000.0
2007-03-20 01:55:00,1.56499,1.56634,1.56498,1.56623,186300000.0
2007-03-20 02:00:00,1.56602,1.56647,1.56586,1.56634,328900001.0
2007-03-20 02:05:00,1.56638,1.56684,1.56632,1.56659,648900004.0
2007-03-20 02:10:00,1.56631,1.56667,1.56629,1.56645,425800000.0
2007-03-20 02:15:00,1.56627,1.56653,1.56563,1.56606,611300001.0
2007-03-20 02:20:00,1.56615,1.56631,1.56514,1.56575,215400000.0
2007-03-20 02:25:00,1.56549,1.56604,1.56525,1.56577,379900000.0
2007-03-20 02:30:00,1.56615,1.56638,1.56566,1.56637,419600001.0
2007-03-20 02:35:00,1.56632,1.56666,1.56577,1.56666,267200000.0
2007-03-20 02:40:00,1.56676,1.56676,1.56608,1.56673,197300000.0
2007-03-20 02:45:00,1.56639,1.56708,1.56604,1.56668,555100000.0
2007-03-20 02:50:00,1.56689,1.56762,1.56626,1.56708,298300000.0
2007-03-20 02:55:00,1.56719,1.56719,1.56601,1.56624,258000000.0
2007-03-20 03:00:00,1.56637,1.56645,1.56569,1.56569,323800000.0
2007-03-20 03:05:00,1.56535,1.56581,1.56509,1.56581,352400000.0
2007-03-20 03:10:00,1.56535,1.56614,1.56535,1.56573,198400000.0
2007-03-20 03:15:00,1.56552,1.56611,1.56551,1.56596,163200000.0
2007-03-20 03:20:00,1.56556,1.566,1.56537,1.56562,329800000.0
2007-03-20 03:25:00,1.56611,1.56611,1.56543,1.56574,365800001.0
2007-03-20 03:30:00,1.56579,1.56648,1.56547,1.56603,232800000.0
2007-03-20 03:35:00,1.56587,1.56613,1.56533,1.56546,311100001.0
2007-03-20 03:40:00,1.5655,1.56621,1.56539,1.56598,334400000.0
2007-03-20 03:45:00,1.56596,1.56654,1.56591,1.56618,192500001.0
2007-03-20 03:50:00,1.56637,1.56651,1.56577,1.56609,387200001.0
2007-03-20 03:55:00,1.56662,1.56676,1.56559,1.56621,546500000.0
2007-03-20 04:00:00,1.56625,1.5668,1.56603,1.56606,525300000.0
2007-03-20 04:05:00,1.5658,1.56672,1.56575,1.56648,515200000.0
2007-03-20 04:10:00,1.56614,1.56624,1.56473,1.56529,439400003.0
2007-03-20 04:15:00,1.56528,1.56561,1.56503,1.56561,393300000.0
2007-03-20 04:20:00,1.56557,1.56586,1.56522,1.56562,502900003.0
2007-03-20 04:25:00,1.56558,1.56607,1.56545,1.56584,515200002.0
2007-03-20 04:30:00,1.56547,1.56601,1.56543,1.56595,212100000.0
2007-03-20 04:35:00,1.5656,1.56573,1.56498,1.56528,491400001.0
2007-03-20 04:40:00,1.56505,1.56557,1.56495,1.56553,260800000.0
2007-03-20 04:45:00,1.56546,1.5657,1.56447,1.56459,300100000.0
2007-03-20 04:50:00,1.56492,1.56561,1.56465,1.56512,222000000.0
2007-03-20 04:55:00,1.56545,1.566,1.5651,1.56515,261400000.0
2007-03-20 05:00:00,1.56546,1.56547,1.56487,1.56509,481800001.0
2007-03-20 05:05:00,1.56515,1.56547,1.56479,1.56517,1134700001.0
2007-03-20 05:10:00,1.56524,1.56574,1.56496,1.56517,825200001.0
2007-03-20 05:15:00,1.56526,1.56576,1.56504,1.56529,914900001.0
2007-03-20 05:20:00,1.56534,1.56569,1.56524,1.56536,1009300001.0
2007-03-20 05:25:00,1.56555,1.5661,1.5654,1.56572,1119800004.0
2007-03-20 05:30:00,1.56574,1.566,1.56549,1.56551,879100000.0
2007-03-20 05:35:00,1.56575,1.56617,1.56569,1.56594,778200004.0
2007-03-20 05:40:00,1.56577,1.56623,1.56566,1.566,786200002.0
2007-03-20 05:45:00,1.56604,1.56642,1.56586,1.56607,1055600002.0
2007-03-20 05:50:00,1.56599,1.56639,1.56572,1.56622,896800001.0
2007-03-20 05:55:00,1.56608,1.56636,1.56575,1.56577,744800002.0
2007-03-20 06:00:00,1.56576,1.56591,1.56547,1.56555,932700004.0
2007-03-20 06:05:00,1.56552,1.56592,1.56542,1.56567,1806200005.0
2007-03-20 06:10:00,1.56578,1.56634,1.56578,1.56599,1820100005.0
2007-03-20 06:15:00,1.56607,1.56628,1.5657,1.56586,1017500004.0
2007-03-20 06:20:00,1.56547,1.56564,1.5647,1.56483,1380400003.0
2007-03-20 06:25:00,1.56496,1.56555,1.56492,1.56514,1343200002.0
2007-03-20 06:30:00,1.5651,1.56531,1.56494,1.56513,1140700003.0
2007-03-20 06:35:00,1.56453,1.56496,1.56432,1.56452,619800001.0
2007-03-20 06:40:00,1.56451,1.56459,1.56399,1.56417,1044600003.0
2007-03-20 06:45:00,1.56434,1.56471,1.56429,1.56431,1012400004.0
2007-03-20 06:50:00,1.56444,1.56486,1.56433,1.56442,976900000.0
2007-03-20 06:55:00,1.5644,1.56464,1.56429,1.56438,909600002.0
2007-03-20 07:00:00,1.56451,1.56467,1.56369,1.56452,1203900001.0
2007-03-20 07:05:00,1.56428,1.56454,1.56392,1.56392,953800002.0
2007-03-20 07:10:00,1.56409,1.56427,1.56393,1.56402,1907500001.0
2007-03-20 07:15:00,1.56428,1.56451,1.56385,1.56414,1468500002.0
2007-03-20 07:20:00,1.56405,1.56412,1.56308,1.56308,1792400003.0
2007-03-20 07:25:00,1.56307,1.56353,1.56299,1.56332,1239100001.0
2007-03-20 07:30:00,1.56335,1.56356,1.56317,1.56331,2042100004.0
2007-03-20 07:35:00,1.56338,1.56372,1.56338,1.56372,1316400000.0
2007-03-20 07:40:00,1.5636,1.56478,1.56342,1.56442,1883700007.0
2007-03-20 07:45:00,1.56446,1.56501,1.56446,1.5649,2890200008.0
2007-03-20 07:50:00,1.56493,1.56604,1.56467,1.56584,2598200008.0
2007-03-20 07:55:00,1.5661,1.56651,1.56579,1.56622,2790700006.0
2007-03-20 08:00:00,1.56624,1.56646,1.56561,1.56594,1926400005.0
2007-03-20 08:05:00,1.56607,1.56617,1.56566,1.56579,2313900005.0
2007-03-20 08:10:00,1.5658,1.56596,1.56523,1.56547,1522200004.0
2007-03-20 08:15:00,1.56545,1.5657,1.56497,1.56528,1384800002.0
2007-03-20 08:20:00,1.56534,1.56559,1.56496,1.56511,1871000007.0
2007-03-20 08:25:00,1.56507,1.56543,1.56485,1.56522,2201700004.0
2007-03-20 08:30:00,1.5651,1.56572,1.56492,1.56546,1853000002.0
2007-03-20 08:35:00,1.56551,1.56612,1.56545,1.56561,2348800009.0
2007-03-20 08:40:00,1.56549,1.56606,1.56547,1.56598,2090900009.0
2007-03-20 08:45:00,1.56609,1.5663,1.56568,1.56576,2872800009.0
2007-03-20 08:50:00,1.5659,1.56615,1.56533,1.56575,2798600002.0
2007-03-20 08:55:00,1.56588,1.56592,1.56541,1.56541,2572800006.0
2007-03-20 09:00:00,1.5654,1.5658,1.56509,1.56527,2803300008.0
2007-03-20 09:05:00,1.56517,1.56527,1.56421,1.56467,2115800004.0
2007-03-20 09:10:00,1.56467,1.56489,1.5645,1.56487,2209700004.0
2007-03-20 09:15:00,1.56495,1.56528,1.56467,1.56504,2295400009.0
2007-03-20 09:20:00,1.56495,1.56582,1.56493,1.5656,1682200004.0
2007-03-20 09:25:00,1.56576,1.56589,1.56493,1.56549,2368900007.0
2007-03-20 09:30:00,1.56542,1.56569,1.56521,1.56535,2242700006.0
2007-03-20 09:35:00,1.56526,1.56588,1.56493,1.56557,1829200003.0
2007-03-20 09:40:00,1.56548,1.56555,1.56483,1.56492,2287400005.0
2007-03-20 09:45:00,1.56519,1.5658,1.56508,1.56531,2246400004.0
2007-03-20 09:50:00,1.56515,1.56557,1.56504,1.56539,2284000005.0
2007-03-20 09:55:00,1.56537,1.56584,1.56528,1.56562,2901600008.0
2007-03-20 10:00:00,1.5654,1.56552,1.56469,1.56494,2263200005.0
2007-03-20 10:05:00,1.56463,1.56508,1.56446,1.56487,2479100006.0
2007-03-20 10:10:00,1.5647,1.56511,1.5646,1.56485,2342200008.0
2007-03-20 10:15:00,1.56482,1.56482,1.56404,1.56425,1946400003.0
2007-03-20 10:20:00,1.56423,1.56423,1.56343,1.56363,2148200002.0
2007-03-20 10:25:00,1.56369,1.56389,1.56322,1.56337,2639200010.0
2007-03-20 10:30:00,1.5633,1.56382,1.56306,1.56348,2547000002.0
2007-03-20 10:35:00,1.5634,1.56366,1.56274,1.56326,2417200006.0
2007-03-20 10:40:00,1.56325,1.56417,1.56314,1.56407,2429800005.0
2007-03-20 10:45:00,1.56402,1.56408,1.56361,1.56392,2236600005.0
2007-03-20 10:50:00,1.56394,1.56413,1.56372,1.56396,2220800006.0
2007-03-20 10:55:00,1.56396,1.56412,1.56358,1.56376,2576900009.0
2007-03-20 11:00:00,1.5638,1.56439,1.56352,1.56419,2519200008.0
2007-03-20 11:05:00,1.56414,1.56437,1.56379,1.56405,2130800003.0
2007-03-20 11:10:00,1.5642,1.56452,1.56388,1.56431,2397600005.0
2007-03-20 11:15:00,1.56434,1.5647,1.56392,1.564,2088800003.0
2007-03-20 11:20:00,1.56385,1.56418,1.56343,1.56348,2745700009.0
2007-03-20 11:25:00,1.56351,1.56403,1.56336,1.56377,2409300008.0
2007-03-20 11:30:00,1.56375,1.56395,1.5632,1.56368,2636900007.0
2007-03-20 11:35:00,1.56378,1.56405,1.56325,1.56325,2794600006.0
2007-03-20 11:40:00,1.56332,1.56383,1.56305,1.56344,3328500013.0
2007-03-20 11:45:00,1.56349,1.56367,1.56311,1.56333,2501700004.0
2007-03-20 11:50:00,1.56335,1.56376,1.56306,1.56354,1371500002.0
2007-03-20 11:55:00,1.56358,1.56363,1.56227,1.56241,2405000010.0
2007-03-20 12:00:00,1.56249,1.56256,1.56172,1.56208,2107900007.0
2007-03-20 12:05:00,1.56229,1.56275,1.56178,1.56221,1973000005.0
2007-03-20 12:10:00,1.56209,1.56209,1.56106,1.56184,1949900006.0
2007-03-20 12:15:00,1.56164,1.562,1.5613,1.56189,1643900002.0
2007-03-20 12:20:00,1.56196,1.56209,1.56064,1.56081,2114800003.0
2007-03-20 12:25:00,1.56094,1.56138,1.56074,1.56083,2506900000.0
2007-03-20 12:30:00,1.56092,1.56176,1.56092,1.56148,2484100003.0
2007-03-20 12:35:00,1.56157,1.56191,1.56142,1.56184,2574300005.0
2007-03-20 12:40:00,1.56188,1.56213,1.56154,1.56171,2142000011.0
2007-03-20 12:45:00,1.56179,1.56248,1.56165,1.56241,2226200003.0
2007-03-20 12:50:00,1.5624,1.56263,1.56218,1.56254,1856300003.0
2007-03-20 12:55:00,1.56246,1.56316,1.56223,1.56316,2462000001.0
2007-03-20 13:00:00,1.56285,1.56285,1.55581,1.55699,1571400003.0
2007-03-20 13:05:00,1.55702,1.55778,1.55606,1.55652,1369200000.0
2007-03-20 13:10:00,1.5566,1.55682,1.55533,1.55583,1533500002.0
2007-03-20 13:15:00,1.55584,1.55623,1.55498,1.55523,1304700001.0
2007-03-20 13:20:00,1.55509,1.55599,1.55478,1.55594,1097300007.0
2007-03-20 13:25:00,1.55588,1.55599,1.55418,1.55418,1826200004.0
2007-03-20 13:30:00,1.55412,1.55456,1.55353,1.55402,1980500000.0
2007-03-20 13:35:00,1.55413,1.5543,1.55324,1.55361,1992000009.0
2007-03-20 13:40:00,1.55358,1.55419,1.55346,1.55377,1197400001.0
2007-03-20 13:45:00,1.55377,1.55394,1.55331,1.55363,1911000004.0
2007-03-20 13:50:00,1.55352,1.55382,1.55306,1.5535,1954300003.0
2007-03-20 13:55:00,1.55332,1.55344,1.55206,1.55252,1743200006.0
2007-03-20 14:00:00,1.5525,1.55297,1.55223,1.55284,1902600001.0
2007-03-20 14:05:00,1.55307,1.55385,1.55294,1.55344,1642100006.0
2007-03-20 14:10:00,1.5536,1.554,1.5533,1.55363,940900001.0
2007-03-20 14:15:00,1.55362,1.55389,1.55298,1.55314,2015200004.0
2007-03-20 14:20:00,1.55338,1.55338,1.55251,1.55289,1831800006.0
2007-03-20 14:25:00,1.55295,1.55352,1.55265,1.5533,1633700004.0
2007-03-20 14:30:00,1.55348,1.5535,1.55074,1.55109,235900003.0
2007-03-20 14:35:00,1.55113,1.55131,1.55025,1.55063,188000000.0
2007-03-20 14:40:00,1.55073,1.55142,1.55007,1.55025,271000003.0
2007-03-20 14:45:00,1.55025,1.55085,1.55013,1.5503,187100000.0
2007-03-20 14:50:00,1.55011,1.55067,1.55001,1.55026,203700001.0
2007-03-20 14:55:00,1.55069,1.55091,1.55013,1.55076,239100000.0
2007-03-20 15:00:00,1.55086,1.55212,1.55044,1.55153,204000000.0
2007-03-20 15:05:00,1.55143,1.5516,1.55048,1.5516,215900001.0
2007-03-20 15:10:00,1.55175,1.55212,1.55109,1.55191,164800000.0
2007-03-20 15:15:00,1.55189,1.55189,1.55064,1.55145,203300002.0
2007-03-20 15:20:00,1.55161,1.55207,1.55092,1.55188,183900001.0
2007-03-20 15:25:00,1.55179,1.55242,1.55155,1.55175,169400000.0
2007-03-20 15:30:00,1.55168,1.55218,1.55102,1.55151,188100000.0
2007-03-20 15:35:00,1.55162,1.55202,1.55109,1.55149,252600003.0
2007-03-20 15:40:00,1.55158,1.55251,1.5515,1.55173,176900000.0
2007-03-20 15:45:00,1.55164,1.55182,1.5512,1.55149,240000000.0
2007-03-20 15:50:00,1.55124,1.5514,1.55087,1.55111,245000000.0
2007-03-20 15:55:00,1.55129,1.55129,1.54946,1.54967,186600001.0
2007-03-20 16:00:00,1.5495,1.55014,1.5495,1.54985,183100000.0
2007-03-20 16:05:00,1.5499,1.55009,1.54906,1.54917,165800000.0
2007-03-20 16:10:00,1.54914,1.54914,1.54756,1.54774,187500000.0
2007-03-20 16:15:00,1.54749,1.54794,1.54681,1.54784,179300001.0
2007-03-20 16:20:00,1.54781,1.54816,1.54741,1.54756,202700001.0
2007-03-20 16:25:00,1.54769,1.54825,1.5472,1.5482,177800001.0
2007-03-20 16:30:00,1.5482,1.54836,1.54751,1.54765,200100000.0
2007-03-20 16:35:00,1.54782,1.54792,1.54628,1.54647,174700000.0
2007-03-20 16:40:00,1.54629,1.54697,1.54612,1.54629,224200001.0
2007-03-20 16:45:00,1.54613,1.54682,1.54595,1.54655,190800000.0
2007-03-20 16:50:00,1.5466,1.54704,1.54635,1.5469,245800001.0
2007-03-20 16:55:00,1.54707,1.54715,1.54576,1.54593,168800000.0
2007-03-20 17:00:00,1.54532,1.54631,1.54532,1.54598,243100002.0
2007-03-20 17:05:00,1.54589,1.54616,1.5452,1.54568,190800000.0
2007-03-20 17:10:00,1.54555,1.54585,1.54533,1.54561,187900001.0
2007-03-20 17:15:00,1.54578,1.54618,1.5455,1.54615,183400000.0
2007-03-20 17:20:00,1.54602,1.54607,1.545,1.54563,171700000.0
2007-03-20 17:25:00,1.54547,1.5462,1.54533,1.54575,210500001.0
2007-03-20 17:30:00,1.54593,1.54623,1.54548,1.54576,190200001.0
2007-03-20 17:35:00,1.54555,1.5463,1.54521,1.54611,172300000.0
2007-03-20 17:40:00,1.54593,1.54648,1.54564,1.54594,233700001.0
2007-03-20 17:45:00,1.54609,1.54612,1.54488,1.54508,211900000.0
2007-03-20 17:50:00,1.54534,1.54633,1.54527,1.54593,157600000.0
2007-03-20 17:55:00,1.54603,1.54661,1.54562,1.54625,238600002.0
2007-03-20 18:00:00,1.5465,1.54681,1.54576,1.54605,249300001.0
2007-03-20 18:05:00,1.54603,1.54603,1.54537,1.54551,225800000.0
2007-03-20 18:10:00,1.54551,1.54636,1.54536,1.54623,182500000.0
2007-03-20 18:15:00,1.54607,1.54662,1.54539,1.54556,197300000.0
2007-03-20 18:20:00,1.54554,1.54613,1.54554,1.54589,205800000.0
2007-03-20 18:25:00,1.54607,1.54632,1.54567,1.54586,181200001.0
2007-03-20 18:30:00,1.54604,1.54656,1.54568,1.54639,176400000.0
2007-03-20 18:35:00,1.54648,1.54665,1.54567,1.54656,164700000.0
2007-03-20 18:40:00,1.54647,1.54649,1.54597,1.54616,184100001.0
2007-03-20 18:45:00,1.54636,1.54689,1.54616,1.54663,137000000.0
2007-03-20 18:50:00,1.54674,1.54696,1.54612,1.5465,156000000.0
2007-03-20 18:55:00,1.54627,1.54683,1.54626,1.54681,202400000.0
2007-03-20 19:00:00,1.54686,1.5469,1.54635,1.54665,223700000.0
2007-03-20 19:05:00,1.54677,1.54687,1.54604,1.54613,212700002.0
2007-03-20 19:10:00,1.54628,1.54687,1.5458,1.54687,252400000.0
2007-03-20 19:15:00,1.54676,1.54712,1.54642,1.54673,200600002.0
2007-03-20 19:20:00,1.54664,1.54676,1.54563,1.54601,215100000.0
2007-03-20 19:25:00,1.54613,1.54637,1.54543,1.54578,204000003.0
2007-03-20 19:30:00,1.546,1.54615,1.54569,1.54597,254200001.0
2007-03-20 19:35:00,1.54604,1.54632,1.54567,1.54632,188400001.0
2007-03-20 19:40:00,1.54629,1.54657,1.54546,1.5457,252600002.0
2007-03-20 19:45:00,1.54555,1.54653,1.54552,1.5461,229300000.0
2007-03-20 19:50:00,1.54635,1.54673,1.54594,1.54594,181700001.0
2007-03-20 19:55:00,1.5459,1.54674,1.54589,1.54641,151600001.0
2007-03-20 20:00:00,1.54645,1.54686,1.54625,1.54661,182100000.0
2007-03-20 20:05:00,1.54656,1.54694,1.54558,1.54574,146700000.0
2007-03-20 20:10:00,1.54535,1.54567,1.54468,1.54532,184900000.0
2007-03-20 20:15:00,1.54534,1.54548,1.54489,1.54528,198600000.0
2007-03-20 20:20:00,1.54527,1.54548,1.54506,1.54524,186800000.0
2007-03-20 20:25:00,1.54551,1.54573,1.54506,1.5456,230700000.0
2007-03-20 20:30:00,1.54533,1.54586,1.54472,1.5453,214900000.0
2007-03-20 20:35:00,1.54522,1.54569,1.54513,1.54543,221900000.0
2007-03-20 20:40:00,1.54557,1.54585,1.54485,1.5452,230300002.0
2007-03-20 20:45:00,1.54486,1.5452,1.54437,1.5451,237700000.0
2007-03-20 20:50:00,1.54502,1.54518,1.54465,1.54504,178000001.0
2007-03-20 20:55:00,1.54505,1.54515,1.54404,1.54433,189800000.0
2007-03-20 21:00:00,1.54416,1.54444,1.54379,1.54415,142000000.0
2007-03-20 21:05:00,1.54387,1.54425,1.54358,1.54413,206900000.0
2007-03-20 21:10:00,1.54417,1.54467,1.54394,1.54447,290400002.0
2007-03-20 21:15:00,1.54453,1.54534,1.54442,1.54489,202400000.0
2007-03-20 21:20:00,1.5449,1.54514,1.54417,1.54445,209000001.0
2007-03-20 21:25:00,1.54452,1.54494,1.54423,1.54491,161600001.0
2007-03-20 21:30:00,1.54499,1.54514,1.54473,1.5449,145100000.0
2007-03-20 21:35:00,1.54488,1.54538,1.54463,1.54538,187700000.0
2007-03-20 21:40:00,1.54513,1.54546,1.54503,1.54525,161000000.0
2007-03-20 21:45:00,1.54522,1.54527,1.54482,1.54492,179900000.0
2007-03-20 21:50:00,1.54501,1.54552,1.54483,1.54541,206000000.0
2007-03-20 21:55:00,1.5453,1.54536,1.54487,1.54513,164300000.0
2007-03-20 22:00:00,1.5452,1.54587,1.5451,1.54568,177200001.0
2007-03-20 22:05:00,1.54587,1.54594,1.54487,1.54505,177700001.0
2007-03-20 22:10:00,1.54509,1.54531,1.54484,1.54484,188000000.0
2007-03-20 22:15:00,1.54508,1.54555,1.54492,1.54535,184900000.0
2007-03-20 22:20:00,1.54542,1.54618,1.54531,1.54595,167000000.0
2007-03-20 22:25:00,1.54584,1.54644,1.5455,1.54644,229200001.0
2007-03-20 22:30:00,1.54635,1.54664,1.54562,1.54638,202000000.0
2007-03-20 22:35:00,1.54649,1.54678,1.54607,1.54623,197900000.0
2007-03-20 22:40:00,1.54624,1.54635,1.54567,1.54624,194100000.0
2007-03-20 22:45:00,1.54624,1.54642,1.54596,1.54621,150500000.0
2007-03-20 22:50:00,1.54622,1.54669,1.54607,1.54643,158700000.0
2007-03-20 22:55:00,1.54656,1.54692,1.54631,1.54657,182500000.0
2007-03-20 23:00:00,1.54638,1.5469,1.54602,1.54633,203000000.0
2007-03-20 23:05:00,1.54629,1.54643,1.54585,1.54629,199500002.0
2007-03-20 23:10:00,1.54616,1.54659,1.54572,1.54618,212800000.0
2007-03-20 23:15:00,1.54636,1.54662,1.54576,1.54585,210500000.0
2007-03-20 23:20:00,1.54594,1.54604,1.5455,1.54576,186000000.0
2007-03-20 23:25:00,1.54589,1.54604,1.54549,1.54577,206100001.0
2007-03-20 23:30:00,1.54566,1.54619,1.54533,1.54546,183500001.0
2007-03-20 23:35:00,1.54572,1.54583,1.54547,1.54572,204100001.0
2007-03-20 23:40:00,1.54588,1.54626,1.54545,1.54623,211500000.0
2007-03-20 23:45:00,1.54611,1.54661,1.54588,1.54642,229400001.0
2007-03-20 23:50:00,1.54653,1.54727,1.54627,1.54631,182500000.0
2007-03-20 23:55:00,1.54662,1.54702,1.5464,1.54673,171300000.0
2007-03-21 00:00:00,1.54688,1.54703,1.54634,1.5468,223900000.0
2007-03-21 00:05:00,1.54687,1.54708,1.54622,1.54638,235100001.0
2007-03-21 00:10:00,1.54624,1.54657,1.54603,1.54655,189600000.0
2007-03-21 00:15:00,1.54632,1.54696,1.54631,1.54653,160200000.0
2007-03-21 00:20:00,1.54644,1.54662,1.54591,1.5464,228700000.0
2007-03-21 00:25:00,1.54622,1.5467,1.54603,1.54647,247000003.0
2007-03-21 00:30:00,1.54627,1.54665,1.54623,1.54627,146800000.0
2007-03-21 00:35:00,1.54662,1.54662,1.5462,1.5462,146500000.0
2007-03-21 00:40:00,1.54624,1.54657,1.54589,1.54656,199100001.0
2007-03-21 00:45:00,1.54639,1.54666,1.54617,1.54637,217100001.0
2007-03-21 00:50:00,1.54638,1.54655,1.54611,1.54629,210200000.0
2007-03-21 00:55:00,1.54627,1.5465,1.54599,1.54622,199400000.0
2007-03-21 01:00:00,1.54613,1.54624,1.54572,1.54615,195300001.0
2007-03-21 01:05:00,1.54625,1.54642,1.54599,1.54624,206100001.0
2007-03-21 01:10:00,1.54613,1.54645,1.54577,1.54595,193200000.0
2007-03-21 01:15:00,1.54629,1.54665,1.54601,1.54632,178100000.0
2007-03-21 01:20:00,1.54637,1.54652,1.54584,1.5465,201600000.0
2007-03-21 01:25:00,1.54651,1.54651,1.54576,1.54603,153200000.0
2007-03-21 01:30:00,1.54616,1.54638,1.54554,1.54594,211100000.0
2007-03-21 01:35:00,1.54603,1.54642,1.54578,1.54637,194400000.0
2007-03-21 01:40:00,1.54631,1.54637,1.54567,1.54612,171000001.0
2007-03-21 01:45:00,1.54611,1.54642,1.54536,1.54577,207100001.0
2007-03-21 01:50:00,1.54569,1.54578,1.54474,1.54483,153000000.0
2007-03-21 01:55:00,1.5447,1.54489,1.54403,1.54455,216500000.0
2007-03-21 02:00:00,1.54424,1.54436,1.54355,1.54404,294600000.0
2007-03-21 02:05:00,1.54408,1.5448,1.54397,1.54468,630300001.0
2007-03-21 02:10:00,1.54442,1.54503,1.54436,1.54493,454000001.0
2007-03-21 02:15:00,1.54483,1.54565,1.54434,1.54489,556900001.0
2007-03-21 02:20:00,1.54507,1.54526,1.54477,1.54509,208700000.0
2007-03-21 02:25:00,1.54504,1.54531,1.54425,1.54477,354900000.0
2007-03-21 02:30:00,1.54484,1.5449,1.54413,1.5446,455300001.0
2007-03-21 02:35:00,1.54465,1.54466,1.54396,1.54409,290000002.0
2007-03-21 02:40:00,1.54426,1.54447,1.54409,1.54447,189500000.0
2007-03-21 02:45:00,1.54401,1.54481,1.54393,1.54441,562700002.0
2007-03-21 02:50:00,1.54464,1.54519,1.54424,1.54494,276800000.0
2007-03-21 02:55:00,1.54502,1.54517,1.54479,1.54484,296400001.0
2007-03-21 03:00:00,1.54501,1.54575,1.54495,1.54532,336400001.0
2007-03-21 03:05:00,1.54526,1.54562,1.54483,1.54541,337500001.0
2007-03-21 03:10:00,1.5447,1.54541,1.5447,1.54529,252000001.0
2007-03-21 03:15:00,1.54497,1.54537,1.54434,1.54497,213100001.0
2007-03-21 03:20:00,1.5445,1.54528,1.5445,1.54519,328900002.0
2007-03-21 03:25:00,1.54542,1.54542,1.54433,1.54473,354000000.0
2007-03-21 03:30:00,1.54477,1.54546,1.54455,1.54509,232100000.0
2007-03-21 03:35:00,1.5452,1.54589,1.54512,1.54537,260000000.0
2007-03-21 03:40:00,1.54576,1.5464,1.54524,1.54571,407700001.0
2007-03-21 03:45:00,1.54569,1.54592,1.54526,1.54549,198400001.0
2007-03-21 03:50:00,1.54565,1.54591,1.5453,1.54554,375500002.0
2007-03-21 03:55:00,1.54595,1.54597,1.54506,1.54567,617600002.0
2007-03-21 04:00:00,1.54564,1.54606,1.54539,1.54544,565500001.0
2007-03-21 04:05:00,1.54528,1.5462,1.54515,1.54605,569000000.0
2007-03-21 04:10:00,1.5459,1.54626,1.5455,1.54563,456600003.0
2007-03-21 04:15:00,1.54567,1.54645,1.54545,1.54622,398200000.0
2007-03-21 04:20:00,1.54612,1.54624,1.54552,1.54566,446400001.0
2007-03-21 04:25:00,1.54548,1.54598,1.54536,1.54577,488000002.0
2007-03-21 04:30:00,1.54564,1.54602,1.54531,1.54585,245200001.0
2007-03-21 04:35:00,1.54582,1.54608,1.5453,1.54571,483900002.0
2007-03-21 04:40:00,1.54579,1.54615,1.54566,1.54614,291200000.0
2007-03-21 04:45:00,1.54628,1.54649,1.54596,1.54597,313500000.0
2007-03-21 04:50:00,1.54626,1.54724,1.54597,1.54665,191100001.0
2007-03-21 04:55:00,1.54699,1.5471,1.54649,1.54664,270500000.0
2007-03-21 05:00:00,1.54688,1.54688,1.54633,1.54672,475700001.0
2007-03-21 05:05:00,1.54672,1.54682,1.54631,1.54634,1149800006.0
2007-03-21 05:10:00,1.54639,1.54674,1.54631,1.54633,976100003.0
2007-03-21 05:15:00,1.54642,1.54728,1.54573,1.54703,941400004.0
2007-03-21 05:20:00,1.54707,1.54724,1.54641,1.5465,1080600001.0
2007-03-21 05:25:00,1.54669,1.54719,1.5462,1.54624,992000003.0
2007-03-21 05:30:00,1.5466,1.54693,1.54619,1.5465,858900003.0
2007-03-21 05:35:00,1.54675,1.54699,1.54652,1.54689,689900002.0
2007-03-21 05:40:00,1.54672,1.54699,1.54664,1.54674,801400002.0
2007-03-21 05:45:00,1.54679,1.54699,1.54652,1.54652,997700003.0
2007-03-21 05:50:00,1.54651,1.54687,1.5461,1.54659,998000004.0
2007-03-21 05:55:00,1.54648,1.54695,1.54603,1.54607,720700000.0
2007-03-21 06:00:00,1.54652,1.54687,1.5465,1.54683,778700001.0
2007-03-21 06:05:00,1.54672,1.54741,1.54663,1.54717,1830300002.0
2007-03-21 06:10:00,1.5471,1.54748,1.54693,1.54693,1904800007.0
2007-03-21 06:15:00,1.54687,1.5471,1.54677,1.54703,896000000.0
2007-03-21 06:20:00,1.54699,1.54714,1.5467,1.54683,1536500002.0
2007-03-21 06:25:00,1.54652,1.54712,1.54643,1.54643,1377800004.0
2007-03-21 06:30:00,1.54687,1.54713,1.54639,1.547,1028800002.0
2007-03-21 06:35:00,1.54685,1.5471,1.54664,1.5468,611700001.0
2007-03-21 06:40:00,1.5467,1.54681,1.54629,1.54634,1103600003.0
2007-03-21 06:45:00,1.54641,1.54679,1.54627,1.54642,979800000.0
2007-03-21 06:50:00,1.54637,1.54662,1.54616,1.54637,1023200001.0
2007-03-21 06:55:00,1.54637,1.54659,1.5462,1.54636,1019300002.0
2007-03-21 07:00:00,1.54654,1.54669,1.54643,1.54647,1388600006.0
2007-03-21 07:05:00,1.54655,1.54666,1.54635,1.54644,982000000.0
2007-03-21 07:10:00,1.54648,1.54666,1.5464,1.54653,1834900003.0
2007-03-21 07:15:00,1.5468,1.54696,1.54628,1.54677,1513400002.0
2007-03-21 07:20:00,1.54677,1.54694,1.54624,1.54668,1820500000.0
2007-03-21 07:25:00,1.54678,1.54721,1.54633,1.54633,1294900003.0
2007-03-21 07:30:00,1.54638,1.54669,1.54627,1.54632,1887000002.0
2007-03-21 07:35:00,1.54628,1.54672,1.54626,1.54647,1274100003.0
2007-03-21 07:40:00,1.54642,1.54657,1.54613,1.54616,1939900006.0
2007-03-21 07:45:00,1.54621,1.54648,1.54553,1.54618,3049800011.0
2007-03-21 07:50:00,1.54634,1.54665,1.54611,1.54628,2676900003.0
2007-03-21 07:55:00,1.54633,1.54671,1.54609,1.5464,2821800008.0
2007-03-21 08:00:00,1.54658,1.54692,1.54646,1.54683,1918100000.0
2007-03-21 08:05:00,1.54678,1.54696,1.5465,1.54666,2401600005.0
2007-03-21 08:10:00,1.5467,1.54685,1.54641,1.54665,1557500004.0
2007-03-21 08:15:00,1.5466,1.54675,1.54632,1.54636,1301300003.0
2007-03-21 08:20:00,1.54631,1.54644,1.54589,1.54602,1847400003.0
2007-03-21 08:25:00,1.54608,1.54612,1.54558,1.54569,2225700004.0
2007-03-21 08:30:00,1.54574,1.54591,1.54558,1.54566,1923900005.0
2007-03-21 08:35:00,1.54575,1.54655,1.54568,1.54582,2114400004.0
2007-03-21 08:40:00,1.54549,1.54634,1.54539,1.54594,1989400003.0
2007-03-21 08:45:00,1.54604,1.54638,1.54589,1.54601,2883800004.0
2007-03-21 08:50:00,1.5462,1.54654,1.5459,1.5461,2911200004.0
2007-03-21 08:55:00,1.54615,1.54653,1.54591,1.54613,2432000005.0
2007-03-21 09:00:00,1.54612,1.54645,1.54464,1.54515,2725400007.0
2007-03-21 09:05:00,1.5449,1.5453,1.54463,1.54505,2101600003.0
2007-03-21 09:10:00,1.5452,1.5454,1.54472,1.54524,2128700004.0
2007-03-21 09:15:00,1.54522,1.54561,1.54475,1.54529,2140000003.0
2007-03-21 09:20:00,1.54521,1.546,1.54516,1.54521,1657000003.0
2007-03-21 09:25:00,1.54526,1.54611,1.54521,1.54586,2463900005.0
2007-03-21 09:30:00,1.54591,1.54619,1.54566,1.54569,2304900006.0
2007-03-21 09:35:00,1.54559,1.54617,1.54537,1.54592,1977800006.0
2007-03-21 09:40:00,1.54595,1.54615,1.54559,1.54559,2121700003.0
2007-03-21 09:45:00,1.54573,1.54655,1.54557,1.54627,2131700009.0
2007-03-21 09:50:00,1.54616,1.54713,1.54603,1.54649,2353500006.0
2007-03-21 09:55:00,1.54639,1.54708,1.54622,1.54692,2985700004.0
2007-03-21 10:00:00,1.54686,1.54753,1.54633,1.54735,2387600004.0
2007-03-21 10:05:00,1.54707,1.5473,1.5466,1.54692,2504600003.0
2007-03-21 10:10:00,1.54684,1.54721,1.54635,1.54693,2314500008.0
2007-03-21 10:15:00,1.54705,1.54776,1.54698,1.54717,1871500005.0
2007-03-21 10:20:00,1.5471,1.54723,1.54662,1.54703,2209400006.0
2007-03-21 10:25:00,1.54709,1.54729,1.54658,1.54682,2528800007.0
2007-03-21 10:30:00,1.54683,1.5474,1.54633,1.54712,2525900007.0
2007-03-21 10:35:00,1.54722,1.54749,1.54695,1.54723,2377700001.0
2007-03-21 10:40:00,1.54725,1.54742,1.54674,1.54708,2271600003.0
2007-03-21 10:45:00,1.54712,1.54747,1.54681,1.5474,2241800005.0
2007-03-21 10:50:00,1.54741,1.54763,1.54694,1.54725,2128500006.0
2007-03-21 10:55:00,1.54738,1.54758,1.54665,1.54669,2677900008.0
2007-03-21 11:00:00,1.54659,1.54707,1.54644,1.54693,2373900007.0
2007-03-21 11:05:00,1.54701,1.54717,1.54665,1.54697,2212000007.0
2007-03-21 11:10:00,1.54702,1.54718,1.5462,1.54643,2452700004.0
2007-03-21 11:15:00,1.54652,1.54683,1.54584,1.54648,2165800002.0
2007-03-21 11:20:00,1.54644,1.54698,1.54586,1.54682,2679200004.0
2007-03-21 11:25:00,1.5469,1.5471,1.54652,1.54672,2254100007.0
2007-03-21 11:30:00,1.54686,1.54718,1.54642,1.54679,2672400007.0
2007-03-21 11:35:00,1.54704,1.54747,1.54682,1.54698,2733600004.0
2007-03-21 11:40:00,1.54695,1.54708,1.54634,1.54669,3149400007.0
2007-03-21 11:45:00,1.54679,1.54679,1.54536,1.54575,2519100007.0
2007-03-21 11:50:00,1.54582,1.5464,1.54527,1.54551,1246100002.0
2007-03-21 11:55:00,1.54571,1.54607,1.54526,1.54563,2204300001.0
2007-03-21 12:00:00,1.54576,1.54584,1.54492,1.54533,2139500005.0
2007-03-21 12:05:00,1.54538,1.54549,1.54482,1.5453,1976800003.0
2007-03-21 12:10:00,1.54544,1.5455,1.54454,1.54483,2050600010.0
2007-03-21 12:15:00,1.54503,1.54595,1.54493,1.54595,1651200004.0
2007-03-21 12:20:00,1.54589,1.54596,1.54541,1.54557,2162400003.0
2007-03-21 12:25:00,1.5458,1.54613,1.54509,1.54521,2450700003.0
2007-03-21 12:30:00,1.54517,1.54547,1.54452,1.54524,2519000006.0
2007-03-21 12:35:00,1.54551,1.54557,1.54499,1.54528,2697800006.0
2007-03-21 12:40:00,1.54539,1.54566,1.54514,1.54561,2036100002.0
2007-03-21 12:45:00,1.54564,1.54579,1.54517,1.54531,2153400004.0
2007-03-21 12:50:00,1.54532,1.54611,1.54506,1.54571,1933300001.0
2007-03-21 12:55:00,1.54567,1.54608,1.54539,1.54587,2438100010.0
2007-03-21 13:00:00,1.54557,1.54591,1.54522,1.54563,1696200006.0
2007-03-21 13:05:00,1.54571,1.54601,1.54535,1.54571,1401600003.0
2007-03-21 13:10:00,1.5457,1.54586,1.54506,1.54506,1440900001.0
2007-03-21 13:15:00,1.54494,1.54502,1.54399,1.5442,1193700001.0
2007-03-21 13:20:00,1.5441,1.54414,1.54337,1.54347,1125700000.0
2007-03-21 13:25:00,1.5434,1.54416,1.54315,1.54395,1862900005.0
2007-03-21 13:30:00,1.54397,1.54497,1.54393,1.54497,2089300008.0
2007-03-21 13:35:00,1.54499,1.54524,1.54464,1.54494,2031300002.0
2007-03-21 13:40:00,1.54485,1.54524,1.5446,1.54465,1240500004.0
2007-03-21 13:45:00,1.54455,1.54472,1.54393,1.54432,1985400007.0
2007-03-21 13:50:00,1.54442,1.54459,1.54412,1.54428,1917500002.0
2007-03-21 13:55:00,1.54423,1.54462,1.54331,1.54389,1710300000.0
2007-03-21 14:00:00,1.54377,1.54457,1.5436,1.54442,1877200003.0
2007-03-21 14:05:00,1.5444,1.54461,1.54387,1.54421,1588400002.0
2007-03-21 14:10:00,1.54447,1.54485,1.54415,1.54468,1109600003.0
2007-03-21 14:15:00,1.54462,1.54462,1.54326,1.54358,2077700006.0
2007-03-21 14:20:00,1.54371,1.54429,1.54348,1.54381,1894700003.0
2007-03-21 14:25:00,1.54378,1.54437,1.54299,1.54348,1671400002.0
2007-03-21 14:30:00,1.543,1.54376,1.54182,1.54236,173500000.0
2007-03-21 14:35:00,1.54244,1.54262,1.54102,1.54146,149500000.0
2007-03-21 14:40:00,1.54146,1.54196,1.54098,1.54161,191600000.0
2007-03-21 14:45:00,1.54146,1.54162,1.54045,1.54071,180600000.0
2007-03-21 14:50:00,1.54055,1.54154,1.54055,1.54093,183900000.0
2007-03-21 14:55:00,1.54127,1.54182,1.54109,1.54129,225900000.0
2007-03-21 15:00:00,1.54117,1.54158,1.54028,1.54037,225800000.0
2007-03-21 15:05:00,1.54024,1.54026,1.53964,1.5401,185900000.0
2007-03-21 15:10:00,1.54004,1.54086,1.53972,1.54051,161000000.0
2007-03-21 15:15:00,1.54048,1.54118,1.5401,1.54061,212800001.0
2007-03-21 15:20:00,1.54057,1.54094,1.54042,1.54069,190600001.0
2007-03-21 15:25:00,1.54065,1.54065,1.53988,1.54018,178500000.0
2007-03-21 15:30:00,1.54018,1.54083,1.53977,1.54062,181300000.0
2007-03-21 15:35:00,1.54068,1.54153,1.5406,1.54111,274800001.0
2007-03-21 15:40:00,1.54133,1.54175,1.54075,1.54125,165400000.0
2007-03-21 15:45:00,1.54108,1.5413,1.54065,1.54125,203900000.0
2007-03-21 15:50:00,1.54101,1.54212,1.54101,1.5415,195600000.0
2007-03-21 15:55:00,1.54168,1.54185,1.54127,1.5414,204300000.0
2007-03-21 16:00:00,1.54145,1.542,1.5412,1.5412,174800000.0
2007-03-21 16:05:00,1.54142,1.54215,1.5414,1.54205,191500001.0
2007-03-21 16:10:00,1.54216,1.54277,1.54174,1.54207,167200000.0
2007-03-21 16:15:00,1.54178,1.54212,1.54154,1.54195,173400001.0
2007-03-21 16:20:00,1.54193,1.54204,1.54151,1.54157,183100000.0
2007-03-21 16:25:00,1.54183,1.54205,1.5414,1.54161,223100001.0
2007-03-21 16:30:00,1.54167,1.54221,1.54162,1.54211,256300000.0
2007-03-21 16:35:00,1.54222,1.54312,1.54222,1.54274,195100000.0
2007-03-21 16:40:00,1.54253,1.54289,1.54206,1.54244,274900001.0
2007-03-21 16:45:00,1.54204,1.54253,1.54183,1.54226,232700000.0
2007-03-21 16:50:00,1.54219,1.54233,1.54184,1.54216,226300000.0
2007-03-21 16:55:00,1.54234,1.5424,1.54197,1.5423,173000002.0
2007-03-21 17:00:00,1.54165,1.54268,1.54165,1.54252,209300000.0
2007-03-21 17:05:00,1.54237,1.54278,1.5421,1.5427,178900000.0
2007-03-21 17:10:00,1.54248,1.5427,1.54203,1.54219,172600001.0
2007-03-21 17:15:00,1.54259,1.54275,1.5417,1.54207,175100000.0
2007-03-21 17:20:00,1.54198,1.54243,1.5417,1.54212,192200000.0
2007-03-21 17:25:00,1.54201,1.54233,1.54188,1.54189,205400000.0
2007-03-21 17:30:00,1.54169,1.5423,1.54145,1.54218,226100001.0
2007-03-21 17:35:00,1.54213,1.54224,1.54153,1.54213,282100001.0
2007-03-21 17:40:00,1.54195,1.54235,1.54152,1.54152,186500000.0
2007-03-21 17:45:00,1.54162,1.5418,1.54044,1.54096,207100000.0
2007-03-21 17:50:00,1.54066,1.54066,1.53934,1.53976,175400000.0
2007-03-21 17:55:00,1.53974,1.54036,1.53936,1.53975,250400000.0
2007-03-21 18:00:00,1.54001,1.54042,1.53932,1.53975,230200000.0
2007-03-21 18:05:00,1.5399,1.54026,1.53934,1.53944,185900000.0
2007-03-21 18:10:00,1.53934,1.54022,1.53917,1.54013,180300000.0
2007-03-21 18:15:00,1.53994,1.54015,1.53926,1.53946,206400000.0
2007-03-21 18:20:00,1.53944,1.54038,1.53928,1.54028,212500001.0
2007-03-21 18:25:00,1.54045,1.54045,1.53945,1.53987,200600000.0
2007-03-21 18:30:00,1.53985,1.53992,1.53941,1.53976,174800000.0
2007-03-21 18:35:00,1.53971,1.53988,1.53944,1.53972,180100000.0
2007-03-21 18:40:00,1.53963,1.54029,1.53942,1.53967,195600000.0
2007-03-21 18:45:00,1.53987,1.54003,1.53939,1.53952,159500001.0
2007-03-21 18:50:00,1.53964,1.53985,1.53931,1.53978,177700000.0
2007-03-21 18:55:00,1.53947,1.54003,1.53897,1.53939,145100000.0
2007-03-21 19:00:00,1.5395,1.53996,1.53908,1.53957,203200000.0
2007-03-21 19:05:00,1.53964,1.5399,1.53944,1.53964,184800001.0
2007-03-21 19:10:00,1.53973,1.53973,1.53924,1.53973,190600000.0
2007-03-21 19:15:00,1.53953,1.5397,1.53901,1.53933,186200001.0
2007-03-21 19:20:00,1.53963,1.53975,1.53893,1.53935,226400000.0
2007-03-21 19:25:00,1.53949,1.53949,1.53873,1.53922,197000000.0
2007-03-21 19:30:00,1.53934,1.54017,1.53924,1.53991,211300000.0
2007-03-21 19:35:00,1.53981,1.54016,1.53955,1.53969,166600000.0
2007-03-21 19:40:00,1.53958,1.54002,1.53947,1.53974,169000000.0
2007-03-21 19:45:00,1.5399,1.54019,1.53952,1.54006,276100001.0
2007-03-21 19:50:00,1.54026,1.54033,1.53982,1.54015,279500000.0
2007-03-21 19:55:00,1.54008,1.54037,1.53989,1.54018,203500002.0
2007-03-21 20:00:00,1.54018,1.5404,1.53984,1.54006,221600000.0
2007-03-21 20:05:00,1.54006,1.54028,1.53981,1.54028,153500000.0
2007-03-21 20:10:00,1.53989,1.54071,1.53943,1.53985,198800000.0
2007-03-21 20:15:00,1.54079,1.54203,1.54002,1.5414,180500000.0
2007-03-21 20:20:00,1.54126,1.54295,1.54056,1.54237,187700001.0
2007-03-21 20:25:00,1.54258,1.54351,1.54128,1.54288,188600000.0
2007-03-21 20:30:00,1.54338,1.54464,1.54311,1.54426,189000000.0
2007-03-21 20:35:00,1.54419,1.54463,1.54237,1.54237,243000000.0
2007-03-21 20:40:00,1.54235,1.5434,1.54235,1.54274,217500002.0
2007-03-21 20:45:00,1.54255,1.54411,1.54255,1.54334,203700000.0
2007-03-21 20:50:00,1.54334,1.54469,1.54316,1.54459,165200000.0
2007-03-21 20:55:00,1.54459,1.54493,1.54402,1.54408,198400000.0
2007-03-21 21:00:00,1.54404,1.54459,1.54365,1.54403,171900000.0
2007-03-21 21:05:00,1.54391,1.5449,1.54381,1.54479,207700001.0
2007-03-21 21:10:00,1.54474,1.54496,1.54406,1.54475,245300002.0
2007-03-21 21:15:00,1.54469,1.54504,1.54406,1.5448,182900000.0
2007-03-21 21:20:00,1.54487,1.5454,1.54456,1.54515,233100002.0
2007-03-21 21:25:00,1.54506,1.54569,1.54479,1.54556,192400000.0
2007-03-21 21:30:00,1.54546,1.5456,1.5449,1.5449,202300002.0
2007-03-21 21:35:00,1.54491,1.54511,1.54463,1.54489,153200001.0
2007-03-21 21:40:00,1.54469,1.54533,1.54465,1.54515,189700001.0
2007-03-21 21:45:00,1.54523,1.54641,1.54507,1.5462,159300000.0
2007-03-21 21:50:00,1.54643,1.54646,1.54583,1.54624,177800000.0
2007-03-21 21:55:00,1.54621,1.54678,1.54607,1.54658,270900001.0
2007-03-21 22:00:00,1.54653,1.54697,1.54629,1.54641,146100000.0
2007-03-21 22:05:00,1.54647,1.5467,1.54564,1.5459,212300000.0
2007-03-21 22:10:00,1.54591,1.54621,1.54574,1.54579,206900000.0
2007-03-21 22:15:00,1.54592,1.54644,1.5459,1.54631,181500000.0
2007-03-21 22:20:00,1.54632,1.54638,1.54555,1.54563,188000000.0
2007-03-21 22:25:00,1.54544,1.54616,1.54539,1.54611,206400000.0
2007-03-21 22:30:00,1.54617,1.54644,1.54557,1.54625,251200001.0
2007-03-21 22:35:00,1.54646,1.54676,1.54594,1.54654,204200001.0
2007-03-21 22:40:00,1.54666,1.54708,1.54642,1.54685,178800001.0
2007-03-21 22:45:00,1.54683,1.54683,1.54628,1.54666,146600000.0
2007-03-21 22:50:00,1.54668,1.54688,1.5463,1.54655,148100000.0
2007-03-21 22:55:00,1.54669,1.54679,1.54629,1.54651,186300000.0
2007-03-21 23:00:00,1.54639,1.54643,1.54595,1.54643,200100001.0
2007-03-21 23:05:00,1.54639,1.54649,1.54599,1.54619,188100000.0
2007-03-21 23:10:00,1.54621,1.54651,1.54553,1.54634,227600001.0
2007-03-21 23:15:00,1.54634,1.54687,1.54576,1.54671,268000000.0
2007-03-21 23:20:00,1.54686,1.5469,1.54645,1.54649,166000000.0
2007-03-21 23:25:00,1.54662,1.5469,1.54595,1.54612,201900001.0
2007-03-21 23:30:00,1.54593,1.54659,1.54556,1.54633,163500000.0
2007-03-21 23:35:00,1.54651,1.54651,1.54606,1.54616,222600002.0
2007-03-21 23:40:00,1.5463,1.5463,1.5456,1.54619,176400000.0
2007-03-21 23:45:00,1.54604,1.54641,1.54578,1.54633,234600001.0
2007-03-21 23:50:00,1.54607,1.54666,1.5458,1.5458,171700000.0
2007-03-21 23:55:00,1.5463,1.54702,1.54603,1.5465,211500000.0
2007-03-22 00:00:00,1.54665,1.54699,1.54645,1.5468,243000000.0
2007-03-22 00:05:00,1.54697,1.54697,1.54661,1.54679,204800001.0
2007-03-22 00:10:00,1.54687,1.54718,1.54652,1.54707,194200000.0
2007-03-22 00:15:00,1.54671,1.54724,1.54671,1.54712,171600000.0
2007-03-22 00:20:00,1.54714,1.5472,1.54648,1.54718,213500001.0
2007-03-22 00:25:00,1.54704,1.54745,1.54692,1.5472,222600000.0
2007-03-22 00:30:00,1.547,1.5473,1.54666,1.54687,152400000.0
2007-03-22 00:35:00,1.54722,1.54722,1.54678,1.54688,191200000.0
2007-03-22 00:40:00,1.54691,1.54703,1.54637,1.54684,192700000.0
2007-03-22 00:45:00,1.54696,1.54708,1.54664,1.54707,216400003.0
2007-03-22 00:50:00,1.54705,1.54726,1.54684,1.54722,203800001.0
2007-03-22 00:55:00,1.54722,1.54722,1.54674,1.5471,193600000.0
2007-03-22 01:00:00,1.54709,1.54736,1.54689,1.54725,185500000.0
2007-03-22 01:05:00,1.5472,1.5473,1.54689,1.54707,181900000.0
2007-03-22 01:10:00,1.54689,1.54754,1.54657,1.54728,162900001.0
2007-03-22 01:15:00,1.54724,1.54747,1.54695,1.54714,197100000.0
2007-03-22 01:20:00,1.54721,1.54752,1.54655,1.5474,167200000.0
2007-03-22 01:25:00,1.54721,1.54788,1.54691,1.54776,189600000.0
2007-03-22 01:30:00,1.5478,1.54808,1.5473,1.54808,205000000.0
2007-03-22 01:35:00,1.54801,1.54825,1.54759,1.54799,210100000.0
2007-03-22 01:40:00,1.54796,1.54863,1.54779,1.54836,185500000.0
2007-03-22 01:45:00,1.54838,1.54857,1.54778,1.54826,170800002.0
2007-03-22 01:50:00,1.54831,1.54985,1.548,1.54977,190400000.0
2007-03-22 01:55:00,1.54959,1.54959,1.54805,1.54906,248200004.0
2007-03-22 02:00:00,1.54885,1.54939,1.54865,1.5487,368000000.0
2007-03-22 02:05:00,1.54887,1.54974,1.54872,1.54929,553900000.0
2007-03-22 02:10:00,1.5489,1.54925,1.54838,1.54876,464700000.0
2007-03-22 02:15:00,1.54868,1.54922,1.54829,1.54837,624300004.0
2007-03-22 02:20:00,1.54844,1.54863,1.5477,1.54793,229600003.0
2007-03-22 02:25:00,1.54777,1.54844,1.54747,1.54841,297300000.0
2007-03-22 02:30:00,1.54869,1.54913,1.54843,1.54912,356100001.0
2007-03-22 02:35:00,1.54923,1.54935,1.54868,1.54904,278400001.0
2007-03-22 02:40:00,1.5491,1.54937,1.54902,1.54933,202600002.0
2007-03-22 02:45:00,1.54868,1.54905,1.54818,1.54854,603100003.0
2007-03-22 02:50:00,1.54872,1.54891,1.54821,1.54858,272100000.0
2007-03-22 02:55:00,1.54885,1.54904,1.54759,1.54829,298400000.0
2007-03-22 03:00:00,1.5483,1.54844,1.54766,1.54787,352500001.0
2007-03-22 03:05:00,1.54771,1.54867,1.54766,1.54859,302500001.0
2007-03-22 03:10:00,1.54794,1.5483,1.54745,1.54769,189400000.0
2007-03-22 03:15:00,1.54711,1.54794,1.54711,1.54794,172300000.0
2007-03-22 03:20:00,1.54741,1.54795,1.54735,1.54748,273000000.0
2007-03-22 03:25:00,1.54798,1.54798,1.54726,1.54747,341900000.0
2007-03-22 03:30:00,1.54746,1.54774,1.54712,1.5473,225500001.0
2007-03-22 03:35:00,1.54734,1.54773,1.54708,1.54718,273200000.0
2007-03-22 03:40:00,1.54712,1.54769,1.5471,1.54741,352900001.0
2007-03-22 03:45:00,1.54742,1.54781,1.54726,1.54761,178500000.0
2007-03-22 03:50:00,1.54785,1.54832,1.54756,1.54795,343900000.0
2007-03-22 03:55:00,1.54828,1.54855,1.54766,1.54831,579300003.0
2007-03-22 04:00:00,1.54826,1.54862,1.548,1.54815,464400000.0
2007-03-22 04:05:00,1.54795,1.54877,1.54771,1.54808,472800000.0
2007-03-22 04:10:00,1.54805,1.54831,1.54777,1.5481,363900000.0
2007-03-22 04:15:00,1.54806,1.54849,1.54795,1.54831,358200000.0
2007-03-22 04:20:00,1.54824,1.54846,1.54797,1.54799,442600001.0
2007-03-22 04:25:00,1.54791,1.54846,1.5478,1.54826,564300004.0
2007-03-22 04:30:00,1.54804,1.54846,1.54775,1.54784,254900000.0
2007-03-22 04:35:00,1.54773,1.54803,1.54727,1.54752,467100000.0
2007-03-22 04:40:00,1.54751,1.54785,1.54739,1.54778,264400001.0
2007-03-22 04:45:00,1.5477,1.54781,1.54705,1.5472,314400001.0
2007-03-22 04:50:00,1.54764,1.54792,1.54728,1.54742,195200000.0
2007-03-22 04:55:00,1.54788,1.54813,1.54756,1.54759,272800001.0
2007-03-22 05:00:00,1.54798,1.54815,1.54758,1.5478,464100002.0
2007-03-22 05:05:00,1.54774,1.54804,1.54748,1.54779,1175000002.0
2007-03-22 05:10:00,1.54786,1.54796,1.5476,1.54777,924200002.0
2007-03-22 05:15:00,1.54788,1.54809,1.54768,1.54773,917200002.0
2007-03-22 05:20:00,1.54755,1.54811,1.5475,1.54778,1066000003.0
2007-03-22 05:25:00,1.54812,1.54838,1.54779,1.54788,1042900002.0
2007-03-22 05:30:00,1.54788,1.54825,1.54777,1.54787,927900002.0
2007-03-22 05:35:00,1.54805,1.54812,1.54775,1.54798,650800000.0
2007-03-22 05:40:00,1.54788,1.54819,1.54764,1.54784,743600003.0
2007-03-22 05:45:00,1.54784,1.54819,1.54763,1.54779,961800002.0
2007-03-22 05:50:00,1.54777,1.54824,1.54777,1.54811,950100003.0
2007-03-22 05:55:00,1.54804,1.5485,1.54794,1.54811,797600003.0
2007-03-22 06:00:00,1.54792,1.54839,1.54777,1.54823,864300000.0
2007-03-22 06:05:00,1.54816,1.54855,1.54792,1.54814,1746000004.0
2007-03-22 06:10:00,1.54829,1.54829,1.54763,1.54786,1771200003.0
2007-03-22 06:15:00,1.54804,1.54814,1.54778,1.54794,928600001.0
2007-03-22 06:20:00,1.54792,1.54812,1.54767,1.54797,1409000004.0
2007-03-22 06:25:00,1.54794,1.54804,1.54779,1.54788,1340800003.0
2007-03-22 06:30:00,1.54787,1.54817,1.54782,1.54787,1183500001.0
2007-03-22 06:35:00,1.54769,1.54821,1.54769,1.54816,624400002.0
2007-03-22 06:40:00,1.54816,1.54835,1.54802,1.54814,1017600002.0
2007-03-22 06:45:00,1.54819,1.5483,1.54789,1.54805,1019400005.0
2007-03-22 06:50:00,1.54816,1.54829,1.54796,1.54806,960400001.0
2007-03-22 06:55:00,1.54808,1.54834,1.54801,1.54806,1051600001.0
2007-03-22 07:00:00,1.54822,1.54852,1.54797,1.54801,1301700005.0
2007-03-22 07:05:00,1.54802,1.54807,1.54755,1.54758,1021500001.0
2007-03-22 07:10:00,1.54766,1.54774,1.54733,1.54762,1851300003.0
2007-03-22 07:15:00,1.54776,1.54827,1.54752,1.54809,1315400000.0
2007-03-22 07:20:00,1.54801,1.54819,1.5476,1.54786,1774300004.0
2007-03-22 07:25:00,1.54792,1.5482,1.5471,1.54769,1316000006.0
2007-03-22 07:30:00,1.54772,1.54812,1.54759,1.54799,1965200007.0
2007-03-22 07:35:00,1.54801,1.54827,1.54769,1.54794,1197800001.0
2007-03-22 07:40:00,1.54786,1.54791,1.54756,1.54761,1830300002.0
2007-03-22 07:45:00,1.54768,1.54799,1.54756,1.54788,2888500005.0
2007-03-22 07:50:00,1.54715,1.54807,1.54715,1.54784,2489200002.0
2007-03-22 07:55:00,1.54779,1.54804,1.54771,1.54773,2823500007.0
2007-03-22 08:00:00,1.54777,1.548,1.54748,1.54769,2003600004.0
2007-03-22 08:05:00,1.54781,1.54797,1.54746,1.54758,2385300005.0
2007-03-22 08:10:00,1.54766,1.54781,1.54737,1.54744,1483300001.0
2007-03-22 08:15:00,1.54738,1.54782,1.54733,1.54772,1258300002.0
2007-03-22 08:20:00,1.54774,1.54834,1.54774,1.54809,1927000004.0
2007-03-22 08:25:00,1.54816,1.54826,1.54789,1.5481,2170600005.0
2007-03-22 08:30:00,1.54808,1.54831,1.5469,1.547,1727200003.0
2007-03-22 08:35:00,1.54711,1.54757,1.54654,1.54693,2220900008.0
2007-03-22 08:40:00,1.54683,1.54747,1.54683,1.54699,2039600006.0
2007-03-22 08:45:00,1.54705,1.54732,1.54688,1.54709,2801500007.0
2007-03-22 08:50:00,1.54725,1.54774,1.54701,1.54765,2848500008.0
2007-03-22 08:55:00,1.54793,1.54793,1.54686,1.54686,2516800010.0
2007-03-22 09:00:00,1.54681,1.54727,1.54672,1.54687,2991200006.0
2007-03-22 09:05:00,1.5469,1.54718,1.54618,1.54634,2091200006.0
2007-03-22 09:10:00,1.54617,1.54645,1.54566,1.5458,2216600006.0
2007-03-22 09:15:00,1.54568,1.54619,1.54554,1.54578,2113800002.0
2007-03-22 09:20:00,1.54577,1.54628,1.54545,1.54561,1597500002.0
2007-03-22 09:25:00,1.54569,1.54661,1.54566,1.54637,2285900002.0
2007-03-22 09:30:00,1.54664,1.54673,1.54595,1.54601,2181000005.0
2007-03-22 09:35:00,1.54593,1.54695,1.54593,1.54654,1818300002.0
2007-03-22 09:40:00,1.54652,1.54686,1.54642,1.54643,2158500005.0
2007-03-22 09:45:00,1.5466,1.5467,1.54624,1.54654,2200100004.0
2007-03-22 09:50:00,1.54646,1.54689,1.54604,1.54644,2322600003.0
2007-03-22 09:55:00,1.54643,1.54677,1.5462,1.54677,3018800004.0
2007-03-22 10:00:00,1.54666,1.54695,1.54639,1.54645,2428100006.0
2007-03-22 10:05:00,1.54617,1.5467,1.54611,1.54658,2365700006.0
2007-03-22 10:10:00,1.54671,1.54707,1.54661,1.54674,2450700003.0
2007-03-22 10:15:00,1.54684,1.54716,1.54654,1.54671,1888000006.0
2007-03-22 10:20:00,1.54671,1.54681,1.54622,1.54622,2225500004.0
2007-03-22 10:25:00,1.54632,1.54665,1.54575,1.54594,2479400003.0
2007-03-22 10:30:00,1.54589,1.54631,1.54551,1.54596,2542300003.0
2007-03-22 10:35:00,1.54597,1.54627,1.54561,1.546,2563000007.0
2007-03-22 10:40:00,1.54591,1.54664,1.54572,1.54639,2327600006.0
2007-03-22 10:45:00,1.54648,1.54697,1.54623,1.54663,2117000005.0
2007-03-22 10:50:00,1.54671,1.54709,1.54649,1.54689,2128100005.0
2007-03-22 10:55:00,1.54704,1.54775,1.54695,1.54719,2814400013.0
2007-03-22 11:00:00,1.54725,1.5475,1.54687,1.54736,2410500005.0
2007-03-22 11:05:00,1.54743,1.54759,1.54708,1.54732,2132300004.0
2007-03-22 11:10:00,1.54735,1.54747,1.54664,1.54693,2459300005.0
2007-03-22 11:15:00,1.54701,1.5473,1.54674,1.54698,2141700005.0
2007-03-22 11:20:00,1.54688,1.54732,1.54559,1.54559,2715900007.0
2007-03-22 11:25:00,1.54549,1.54682,1.54536,1.5467,2288200005.0
2007-03-22 11:30:00,1.54641,1.54663,1.54528,1.54551,2791400007.0
2007-03-22 11:35:00,1.54566,1.5467,1.54537,1.54642,2813300003.0
2007-03-22 11:40:00,1.54643,1.54705,1.54617,1.54661,3150000005.0
2007-03-22 11:45:00,1.54672,1.54692,1.54549,1.54558,2571500002.0
2007-03-22 11:50:00,1.5455,1.54574,1.54513,1.54538,1352400004.0
2007-03-22 11:55:00,1.54543,1.54551,1.54497,1.54532,2277500010.0
2007-03-22 12:00:00,1.54577,1.54633,1.5455,1.54605,2114800004.0
2007-03-22 12:05:00,1.54628,1.54677,1.54593,1.54655,1955100007.0
2007-03-22 12:10:00,1.54668,1.54716,1.54649,1.54712,1974000007.0
2007-03-22 12:15:00,1.54706,1.54723,1.54625,1.54653,1631100001.0
2007-03-22 12:20:00,1.54643,1.54693,1.54631,1.54651,2166700003.0
2007-03-22 12:25:00,1.54675,1.54703,1.54617,1.54639,2476500004.0
2007-03-22 12:30:00,1.54638,1.54759,1.54631,1.54729,2620600010.0
2007-03-22 12:35:00,1.54732,1.54732,1.54634,1.54721,2530400008.0
2007-03-22 12:40:00,1.54723,1.54746,1.54684,1.54701,1968400005.0
2007-03-22 12:45:00,1.54693,1.54702,1.54624,1.54646,2223900000.0
2007-03-22 12:50:00,1.54635,1.54635,1.54511,1.54557,1949200004.0
2007-03-22 12:55:00,1.54542,1.54592,1.54478,1.54532,2399200006.0
2007-03-22 13:00:00,1.54519,1.54603,1.54519,1.5456,1608900004.0
2007-03-22 13:05:00,1.54552,1.54658,1.54546,1.5462,1421800002.0
2007-03-22 13:10:00,1.54631,1.54652,1.54616,1.54637,1579900002.0
2007-03-22 13:15:00,1.54637,1.54674,1.54585,1.54617,1259900002.0
2007-03-22 13:20:00,1.54625,1.54655,1.54549,1.54572,1065700002.0
2007-03-22 13:25:00,1.54581,1.54586,1.54506,1.54561,1742900003.0
2007-03-22 13:30:00,1.5458,1.54599,1.54553,1.54575,2172900007.0
2007-03-22 13:35:00,1.546,1.54616,1.54548,1.54555,1930200004.0
2007-03-22 13:40:00,1.54539,1.5457,1.54502,1.54521,1238400003.0
2007-03-22 13:45:00,1.54513,1.54541,1.54461,1.54538,1910200007.0
2007-03-22 13:50:00,1.54521,1.54533,1.54469,1.54505,1788500004.0
2007-03-22 13:55:00,1.54492,1.54545,1.54455,1.54537,1750000002.0
2007-03-22 14:00:00,1.54537,1.5456,1.54481,1.54507,1845600001.0
2007-03-22 14:05:00,1.54502,1.54516,1.54443,1.54491,1607200002.0
2007-03-22 14:10:00,1.54501,1.54501,1.54444,1.54473,968900002.0
2007-03-22 14:15:00,1.54481,1.54491,1.54424,1.54464,1989400003.0
2007-03-22 14:20:00,1.54474,1.54528,1.54457,1.54485,1915200006.0
2007-03-22 14:25:00,1.54469,1.54483,1.54385,1.54465,1595500003.0
2007-03-22 14:30:00,1.54434,1.54489,1.54258,1.54281,214400001.0
2007-03-22 14:35:00,1.54291,1.54339,1.5425,1.54308,195700001.0
2007-03-22 14:40:00,1.54316,1.54389,1.54276,1.54385,229400000.0
2007-03-22 14:45:00,1.54382,1.54425,1.54348,1.54414,200500000.0
2007-03-22 14:50:00,1.54403,1.54439,1.5435,1.54375,171600000.0
2007-03-22 14:55:00,1.54417,1.54451,1.54386,1.54392,170200000.0
2007-03-22 15:00:00,1.5439,1.54423,1.54364,1.54411,220800002.0
2007-03-22 15:05:00,1.54408,1.54523,1.54365,1.54523,206500000.0
2007-03-22 15:10:00,1.54517,1.54517,1.54448,1.5445,184500000.0
2007-03-22 15:15:00,1.54466,1.5456,1.54442,1.54533,189600000.0
2007-03-22 15:20:00,1.5452,1.54612,1.54509,1.5461,196200003.0
2007-03-22 15:25:00,1.54608,1.54651,1.54545,1.54572,201100001.0
2007-03-22 15:30:00,1.54582,1.54604,1.54488,1.54526,197200000.0
2007-03-22 15:35:00,1.54541,1.54563,1.54479,1.54506,193900000.0
2007-03-22 15:40:00,1.54541,1.54548,1.54474,1.54507,152800000.0
2007-03-22 15:45:00,1.5451,1.54541,1.5447,1.54514,223400000.0
2007-03-22 15:50:00,1.54512,1.5458,1.54512,1.54565,179100000.0
2007-03-22 15:55:00,1.54587,1.54611,1.54515,1.54518,196900000.0
2007-03-22 16:00:00,1.54453,1.54597,1.54453,1.54554,151700000.0
2007-03-22 16:05:00,1.54552,1.54624,1.54533,1.5462,208700000.0
2007-03-22 16:10:00,1.5462,1.54785,1.5462,1.54746,193000000.0
2007-03-22 16:15:00,1.54719,1.54793,1.54699,1.54775,195100001.0
2007-03-22 16:20:00,1.54781,1.54846,1.54741,1.54748,209000001.0
2007-03-22 16:25:00,1.54762,1.54793,1.54707,1.54748,214600000.0
2007-03-22 16:30:00,1.54745,1.54815,1.54718,1.54815,227200001.0
2007-03-22 16:35:00,1.54817,1.54865,1.54772,1.54846,215600001.0
2007-03-22 16:40:00,1.54812,1.54861,1.54786,1.54807,197100001.0
2007-03-22 16:45:00,1.54784,1.54876,1.54784,1.54832,191000000.0
2007-03-22 16:50:00,1.54815,1.54819,1.54706,1.54751,221300000.0
2007-03-22 16:55:00,1.5477,1.54776,1.54728,1.54767,183400002.0
2007-03-22 17:00:00,1.5473,1.54796,1.5472,1.54749,201500000.0
2007-03-22 17:05:00,1.54744,1.54761,1.54679,1.54719,215500001.0
2007-03-22 17:10:00,1.54697,1.54725,1.54629,1.54656,184000000.0
2007-03-22 17:15:00,1.54702,1.54702,1.54625,1.54693,205900001.0
2007-03-22 17:20:00,1.54685,1.54714,1.54628,1.54681,195700000.0
2007-03-22 17:25:00,1.54666,1.54707,1.54637,1.54655,244600002.0
2007-03-22 17:30:00,1.54646,1.54698,1.54595,1.54688,179900000.0
2007-03-22 17:35:00,1.54674,1.54714,1.54618,1.54706,212000001.0
2007-03-22 17:40:00,1.54689,1.54747,1.54681,1.5469,203100003.0
2007-03-22 17:45:00,1.54715,1.54716,1.54521,1.54558,177900000.0
2007-03-22 17:50:00,1.54549,1.54609,1.54533,1.54587,167900000.0
2007-03-22 17:55:00,1.54598,1.54645,1.54535,1.54576,222300003.0
2007-03-22 18:00:00,1.54602,1.54608,1.54502,1.54582,192600000.0
2007-03-22 18:05:00,1.54593,1.54593,1.54548,1.54564,230500000.0
2007-03-22 18:10:00,1.5455,1.54573,1.54508,1.54544,222200001.0
2007-03-22 18:15:00,1.54547,1.54606,1.54547,1.54575,221600001.0
2007-03-22 18:20:00,1.54591,1.54672,1.54591,1.54636,177100000.0
2007-03-22 18:25:00,1.54648,1.54659,1.54587,1.54595,160300000.0
2007-03-22 18:30:00,1.54599,1.54599,1.54368,1.54495,175100000.0
2007-03-22 18:35:00,1.54509,1.54547,1.54419,1.54466,201300000.0
2007-03-22 18:40:00,1.54456,1.54456,1.54287,1.54292,152000000.0
2007-03-22 18:45:00,1.54329,1.544,1.5429,1.54366,155100000.0
2007-03-22 18:50:00,1.54386,1.54423,1.54361,1.54399,193400000.0
2007-03-22 18:55:00,1.54379,1.54493,1.54358,1.54431,197200001.0
2007-03-22 19:00:00,1.54467,1.54554,1.5442,1.54438,190900000.0
2007-03-22 19:05:00,1.54437,1.54449,1.54361,1.54373,194300000.0
2007-03-22 19:10:00,1.54372,1.54388,1.54277,1.54307,189800001.0
2007-03-22 19:15:00,1.54271,1.54271,1.54082,1.54109,188600000.0
2007-03-22 19:20:00,1.54119,1.5427,1.54098,1.54262,210400001.0
2007-03-22 19:25:00,1.54264,1.54264,1.54154,1.54186,196300001.0
2007-03-22 19:30:00,1.54192,1.54247,1.54165,1.54225,225400000.0
2007-03-22 19:35:00,1.5422,1.54268,1.54199,1.54268,176400001.0
2007-03-22 19:40:00,1.54254,1.54271,1.54208,1.54251,203000000.0
2007-03-22 19:45:00,1.54249,1.54273,1.54209,1.54242,246400000.0
2007-03-22 19:50:00,1.54265,1.54286,1.54237,1.54283,151200000.0
2007-03-22 19:55:00,1.54265,1.54278,1.54235,1.54246,179700001.0
2007-03-22 20:00:00,1.54251,1.54294,1.54231,1.54241,204600000.0
2007-03-22 20:05:00,1.54242,1.54293,1.54235,1.54293,141000000.0
2007-03-22 20:10:00,1.54267,1.54325,1.54267,1.54316,240600001.0
2007-03-22 20:15:00,1.54323,1.54363,1.54273,1.54281,207700000.0
2007-03-22 20:20:00,1.54273,1.5428,1.54231,1.54231,148700000.0
2007-03-22 20:25:00,1.54277,1.54305,1.5424,1.54294,228100001.0
2007-03-22 20:30:00,1.54318,1.54318,1.54251,1.54292,208600002.0
2007-03-22 20:35:00,1.54293,1.54367,1.54282,1.54303,224200000.0
2007-03-22 20:40:00,1.54317,1.54344,1.54261,1.54293,202000001.0
2007-03-22 20:45:00,1.54289,1.54345,1.54289,1.54318,196600000.0
2007-03-22 20:50:00,1.54298,1.54338,1.54296,1.54321,196200000.0
2007-03-22 20:55:00,1.54312,1.54327,1.54262,1.54302,183300000.0
2007-03-22 21:00:00,1.54277,1.54329,1.54257,1.54316,154500000.0
2007-03-22 21:05:00,1.5428,1.5432,1.54264,1.54296,216300003.0
2007-03-22 21:10:00,1.54295,1.54322,1.54262,1.54288,204000000.0
2007-03-22 21:15:00,1.54277,1.54306,1.54231,1.54264,257300002.0
2007-03-22 21:20:00,1.54265,1.54314,1.54247,1.54248,181000000.0
2007-03-22 21:25:00,1.54255,1.54323,1.5422,1.54296,151400001.0
2007-03-22 21:30:00,1.54301,1.54305,1.54263,1.54275,192400001.0
2007-03-22 21:35:00,1.54267,1.54292,1.54235,1.54264,179400000.0
2007-03-22 21:40:00,1.54248,1.54303,1.54248,1.54287,151500000.0
2007-03-22 21:45:00,1.54298,1.5432,1.54265,1.5431,188100000.0
2007-03-22 21:50:00,1.54337,1.54358,1.54299,1.54338,237900001.0
2007-03-22 21:55:00,1.54343,1.54427,1.54319,1.54406,216300000.0
2007-03-22 22:00:00,1.54421,1.54441,1.54372,1.54375,205300000.0
2007-03-22 22:05:00,1.54392,1.54417,1.54326,1.54344,170500000.0
2007-03-22 22:10:00,1.54333,1.54355,1.54306,1.54307,253800001.0
2007-03-22 22:15:00,1.54317,1.54344,1.54269,1.54286,171800000.0
2007-03-22 22:20:00,1.5427,1.54299,1.54239,1.54261,222200001.0
2007-03-22 22:25:00,1.54241,1.54255,1.5419,1.54197,182000000.0
2007-03-22 22:30:00,1.5419,1.54232,1.54141,1.54196,235300001.0
2007-03-22 22:35:00,1.54205,1.54219,1.5415,1.54203,192000001.0
2007-03-22 22:40:00,1.5421,1.54274,1.54175,1.54259,233100000.0
2007-03-22 22:45:00,1.54258,1.54258,1.54188,1.54213,171700001.0
2007-03-22 22:50:00,1.54196,1.54215,1.54141,1.54195,171600000.0
2007-03-22 22:55:00,1.54207,1.54238,1.54172,1.54231,194400000.0
2007-03-22 23:00:00,1.5423,1.54255,1.54206,1.54236,195200001.0
2007-03-22 23:05:00,1.54233,1.54258,1.54193,1.54222,195800000.0
2007-03-22 23:10:00,1.54188,1.54268,1.54168,1.54232,180700001.0
2007-03-22 23:15:00,1.54228,1.54246,1.54138,1.54239,218500000.0
2007-03-22 23:20:00,1.54257,1.54269,1.54212,1.54228,254300000.0
2007-03-22 23:25:00,1.5424,1.54305,1.5424,1.54288,179200001.0
2007-03-22 23:30:00,1.54289,1.54345,1.54259,1.54271,216200001.0
2007-03-22 23:35:00,1.54287,1.54287,1.54203,1.54263,166100000.0
2007-03-22 23:40:00,1.54282,1.54309,1.54198,1.5428,164400000.0
2007-03-22 23:45:00,1.54264,1.54309,1.54226,1.54291,175600000.0
2007-03-22 23:50:00,1.54293,1.54316,1.54235,1.54241,192900000.0
2007-03-22 23:55:00,1.54287,1.54357,1.54287,1.54313,229100000.0
2007-03-23 00:00:00,1.54329,1.54349,1.5427,1.54333,177800001.0
2007-03-23 00:05:00,1.54332,1.54346,1.54273,1.54316,205700002.0
2007-03-23 00:10:00,1.54326,1.54326,1.54249,1.54313,217600000.0
2007-03-23 00:15:00,1.54287,1.54301,1.54224,1.5429,191100000.0
2007-03-23 00:20:00,1.54288,1.54303,1.54229,1.54277,192400001.0
2007-03-23 00:25:00,1.5426,1.54281,1.54231,1.54242,219100002.0
2007-03-23 00:30:00,1.54217,1.54281,1.54217,1.54249,137900000.0
2007-03-23 00:35:00,1.54285,1.54291,1.54258,1.5427,240100001.0
2007-03-23 00:40:00,1.54225,1.5434,1.54212,1.54259,206800000.0
2007-03-23 00:45:00,1.54251,1.54277,1.54224,1.54272,194900001.0
2007-03-23 00:50:00,1.54266,1.54279,1.54222,1.5426,217800003.0
2007-03-23 00:55:00,1.54255,1.54273,1.54213,1.54263,163400000.0
2007-03-23 01:00:00,1.5425,1.54254,1.5419,1.54241,220200000.0
2007-03-23 01:05:00,1.54249,1.54297,1.5424,1.54269,168500000.0
2007-03-23 01:10:00,1.54274,1.54303,1.54243,1.54257,194100002.0
2007-03-23 01:15:00,1.54258,1.54305,1.5423,1.54271,174800000.0
2007-03-23 01:20:00,1.5429,1.54301,1.54237,1.54282,200600000.0
2007-03-23 01:25:00,1.54272,1.54287,1.54246,1.54275,201200000.0
2007-03-23 01:30:00,1.54291,1.54325,1.54258,1.54299,216800001.0
2007-03-23 01:35:00,1.54303,1.54344,1.54272,1.54334,177200000.0
2007-03-23 01:40:00,1.54332,1.54368,1.54279,1.54336,190100000.0
2007-03-23 01:45:00,1.54332,1.54332,1.54271,1.54318,157900000.0
2007-03-23 01:50:00,1.54315,1.5436,1.54281,1.54336,158300000.0
2007-03-23 01:55:00,1.5433,1.54343,1.54301,1.5433,208900000.0
2007-03-23 02:00:00,1.54305,1.54339,1.54256,1.54303,326700001.0
2007-03-23 02:05:00,1.5431,1.54326,1.54275,1.54321,556700001.0
2007-03-23 02:10:00,1.54293,1.54332,1.54254,1.54296,436300002.0
2007-03-23 02:15:00,1.54283,1.54333,1.5426,1.54297,505000000.0
2007-03-23 02:20:00,1.54308,1.54327,1.54269,1.54302,174200000.0
2007-03-23 02:25:00,1.54289,1.54305,1.54243,1.54271,332700001.0
2007-03-23 02:30:00,1.54295,1.543,1.54234,1.54279,414100002.0
2007-03-23 02:35:00,1.54276,1.54279,1.54227,1.54253,279900001.0
2007-03-23 02:40:00,1.5426,1.54294,1.54255,1.54294,198900000.0
2007-03-23 02:45:00,1.54243,1.54312,1.54237,1.54248,543400002.0
2007-03-23 02:50:00,1.54278,1.54282,1.54216,1.54243,292900000.0
2007-03-23 02:55:00,1.5425,1.54253,1.54192,1.54247,282800001.0
2007-03-23 03:00:00,1.5425,1.54267,1.54209,1.54231,293400000.0
2007-03-23 03:05:00,1.54218,1.5428,1.54213,1.5428,330400000.0
2007-03-23 03:10:00,1.54234,1.54294,1.54227,1.54254,196400000.0
2007-03-23 03:15:00,1.54224,1.54298,1.54213,1.54298,196200000.0
2007-03-23 03:20:00,1.54263,1.54318,1.54263,1.54279,332000001.0
2007-03-23 03:25:00,1.54316,1.54316,1.5426,1.54287,366700000.0
2007-03-23 03:30:00,1.54289,1.54365,1.54262,1.5429,213700000.0
2007-03-23 03:35:00,1.54309,1.54342,1.54274,1.54315,279300001.0
2007-03-23 03:40:00,1.54312,1.54367,1.5431,1.5433,329600000.0
2007-03-23 03:45:00,1.54325,1.54353,1.54292,1.54309,197400001.0
2007-03-23 03:50:00,1.54341,1.54368,1.54314,1.54333,335100000.0
2007-03-23 03:55:00,1.54374,1.5438,1.54275,1.54334,575700001.0
2007-03-23 04:00:00,1.54335,1.54358,1.54293,1.54295,574100003.0
2007-03-23 04:05:00,1.54298,1.54365,1.54265,1.54308,544700000.0
2007-03-23 04:10:00,1.54291,1.54299,1.54234,1.54254,405800002.0
2007-03-23 04:15:00,1.54263,1.54323,1.54252,1.54313,366000000.0
2007-03-23 04:20:00,1.54308,1.54348,1.54283,1.54305,445600000.0
2007-03-23 04:25:00,1.54306,1.54351,1.54278,1.54306,501200002.0
2007-03-23 04:30:00,1.54286,1.54331,1.54285,1.54288,278500002.0
2007-03-23 04:35:00,1.54272,1.54309,1.54235,1.5428,450400000.0
2007-03-23 04:40:00,1.54276,1.54301,1.54254,1.54289,217200000.0
2007-03-23 04:45:00,1.54278,1.5429,1.54233,1.54238,308000001.0
2007-03-23 04:50:00,1.54273,1.54273,1.54137,1.54137,267700002.0
2007-03-23 04:55:00,1.54169,1.54177,1.54044,1.54049,249200000.0
2007-03-23 05:00:00,1.54092,1.54116,1.54074,1.54089,482900002.0
2007-03-23 05:05:00,1.54086,1.54164,1.54068,1.5412,1151300002.0
2007-03-23 05:10:00,1.54138,1.54177,1.54128,1.54149,854300001.0
2007-03-23 05:15:00,1.5416,1.54171,1.54061,1.54069,937300005.0
2007-03-23 05:20:00,1.54067,1.54081,1.54013,1.54017,1131000003.0
2007-03-23 05:25:00,1.54034,1.54083,1.54015,1.5404,1011100003.0
2007-03-23 05:30:00,1.54038,1.54088,1.54035,1.54055,932300002.0
2007-03-23 05:35:00,1.54075,1.54086,1.54048,1.54062,746100002.0
2007-03-23 05:40:00,1.5405,1.54079,1.54,1.54031,788800002.0
2007-03-23 05:45:00,1.54028,1.54073,1.54006,1.54006,1002200002.0
2007-03-23 05:50:00,1.54003,1.54047,1.54,1.54022,977500003.0
2007-03-23 05:55:00,1.54011,1.54019,1.53946,1.53958,720600001.0
2007-03-23 06:00:00,1.5396,1.53992,1.53943,1.53947,916800001.0
2007-03-23 06:05:00,1.53979,1.54016,1.53961,1.53993,1785100003.0
2007-03-23 06:10:00,1.54005,1.54089,1.53988,1.54053,1678100005.0
2007-03-23 06:15:00,1.54057,1.54082,1.5403,1.54082,1004100002.0
2007-03-23 06:20:00,1.54067,1.54115,1.54047,1.54098,1407500003.0
2007-03-23 06:25:00,1.541,1.5411,1.54058,1.54058,1284600003.0
2007-03-23 06:30:00,1.54054,1.54116,1.54052,1.54116,1086800003.0
2007-03-23 06:35:00,1.5411,1.54163,1.54098,1.54146,558700001.0
2007-03-23 06:40:00,1.54147,1.54187,1.54124,1.54124,962300000.0
2007-03-23 06:45:00,1.5414,1.54201,1.54132,1.54176,1036500000.0
2007-03-23 06:50:00,1.54187,1.54187,1.54106,1.54131,934100003.0
2007-03-23 06:55:00,1.5413,1.54168,1.5409,1.54128,1003200002.0
2007-03-23 07:00:00,1.54148,1.54175,1.54143,1.54153,1309900002.0
2007-03-23 07:05:00,1.54167,1.54217,1.54164,1.54194,941200001.0
2007-03-23 07:10:00,1.54208,1.54208,1.54171,1.54192,1844200004.0
2007-03-23 07:15:00,1.5423,1.5427,1.54205,1.54255,1521300003.0
2007-03-23 07:20:00,1.5425,1.5425,1.54169,1.54226,1778300007.0
2007-03-23 07:25:00,1.54216,1.54252,1.54186,1.54246,1315000006.0
2007-03-23 07:30:00,1.54198,1.54242,1.54195,1.54202,2041300008.0
2007-03-23 07:35:00,1.54202,1.54236,1.54182,1.54221,1293600004.0
2007-03-23 07:40:00,1.5422,1.54235,1.54196,1.54217,1905700002.0
2007-03-23 07:45:00,1.54219,1.54238,1.54183,1.542,2832700006.0
2007-03-23 07:50:00,1.54203,1.54225,1.54179,1.54208,2571400004.0
2007-03-23 07:55:00,1.54208,1.54237,1.54193,1.54205,2906400005.0
2007-03-23 08:00:00,1.54198,1.54216,1.54167,1.54208,1973600000.0
2007-03-23 08:05:00,1.54224,1.5427,1.54193,1.54247,2348800007.0
2007-03-23 08:10:00,1.5425,1.54293,1.54229,1.54259,1450200003.0
2007-03-23 08:15:00,1.54238,1.54273,1.54216,1.54267,1348300005.0
2007-03-23 08:20:00,1.54258,1.54266,1.54213,1.54227,1787400001.0
2007-03-23 08:25:00,1.54238,1.54264,1.54224,1.54238,2246900008.0
2007-03-23 08:30:00,1.54234,1.54268,1.54211,1.54248,1940500003.0
2007-03-23 08:35:00,1.54257,1.54279,1.54234,1.54246,2131600004.0
2007-03-23 08:40:00,1.54236,1.54301,1.54223,1.54275,1985800002.0
2007-03-23 08:45:00,1.54271,1.54325,1.54245,1.54307,2954300011.0
2007-03-23 08:50:00,1.54335,1.54338,1.54277,1.54278,2962400006.0
2007-03-23 08:55:00,1.54284,1.54303,1.54253,1.5427,2514200007.0
2007-03-23 09:00:00,1.54271,1.54303,1.54259,1.54286,2761800003.0
2007-03-23 09:05:00,1.54283,1.5431,1.54268,1.54294,1947300003.0
2007-03-23 09:10:00,1.54283,1.54291,1.54221,1.54257,2223600007.0
2007-03-23 09:15:00,1.54249,1.54299,1.54214,1.54276,2292100003.0
2007-03-23 09:20:00,1.54262,1.54337,1.54232,1.54298,1605800004.0
2007-03-23 09:25:00,1.54314,1.54407,1.54305,1.54368,2290300003.0
2007-03-23 09:30:00,1.54389,1.54411,1.54297,1.54324,2404800007.0
2007-03-23 09:35:00,1.54321,1.5437,1.54309,1.54336,1972900006.0
2007-03-23 09:40:00,1.5432,1.54365,1.54305,1.54338,2164400003.0
2007-03-23 09:45:00,1.5436,1.54424,1.54352,1.54397,2083900002.0
2007-03-23 09:50:00,1.54379,1.54405,1.54333,1.54357,2283900004.0
2007-03-23 09:55:00,1.54353,1.54394,1.54329,1.54374,2916000009.0
2007-03-23 10:00:00,1.54361,1.54434,1.54323,1.54395,2398200007.0
2007-03-23 10:05:00,1.54367,1.54387,1.54325,1.54344,2578200008.0
2007-03-23 10:10:00,1.54335,1.5444,1.54334,1.54425,2390600002.0
2007-03-23 10:15:00,1.54423,1.54456,1.5438,1.54456,2007200008.0
2007-03-23 10:20:00,1.54437,1.5445,1.54362,1.54381,2117600005.0
2007-03-23 10:25:00,1.54394,1.54399,1.54326,1.5434,2709800008.0
2007-03-23 10:30:00,1.54357,1.54372,1.5431,1.54338,2674700005.0
2007-03-23 10:35:00,1.54329,1.54344,1.54275,1.54287,2408800002.0
2007-03-23 10:40:00,1.54299,1.54335,1.54266,1.5431,2436700004.0
2007-03-23 10:45:00,1.54316,1.54318,1.54256,1.54283,2149200002.0
2007-03-23 10:50:00,1.54279,1.54301,1.54244,1.54276,2150200002.0
2007-03-23 10:55:00,1.54257,1.54309,1.54244,1.54252,2601800001.0
2007-03-23 11:00:00,1.54256,1.54259,1.54175,1.54215,2434800007.0
2007-03-23 11:05:00,1.54203,1.54228,1.54164,1.54164,2135600005.0
2007-03-23 11:10:00,1.54166,1.54203,1.54071,1.54097,2467500007.0
2007-03-23 11:15:00,1.54096,1.54116,1.54016,1.54089,2210600006.0
2007-03-23 11:20:00,1.54103,1.54176,1.5407,1.54149,2662400003.0
2007-03-23 11:25:00,1.54154,1.54214,1.54151,1.54199,2279400003.0
2007-03-23 11:30:00,1.54202,1.54214,1.5414,1.54188,2606600005.0
2007-03-23 11:35:00,1.54209,1.54248,1.5419,1.54197,2920800009.0
2007-03-23 11:40:00,1.54209,1.54247,1.54166,1.54167,3367400007.0
2007-03-23 11:45:00,1.54173,1.54225,1.54145,1.54197,2582000007.0
2007-03-23 11:50:00,1.54189,1.54198,1.54152,1.5417,1232600003.0
2007-03-23 11:55:00,1.54185,1.54214,1.54154,1.54202,2406100004.0
2007-03-23 12:00:00,1.54216,1.54251,1.54185,1.54234,2112900003.0
2007-03-23 12:05:00,1.54273,1.54306,1.54243,1.54269,1991900003.0
2007-03-23 12:10:00,1.54285,1.54337,1.54249,1.54315,1918700003.0
2007-03-23 12:15:00,1.54315,1.54357,1.54296,1.54341,1618900003.0
2007-03-23 12:20:00,1.54332,1.54352,1.54295,1.54305,2093100002.0
2007-03-23 12:25:00,1.54321,1.5433,1.54294,1.54304,2471600006.0
2007-03-23 12:30:00,1.54313,1.54341,1.54258,1.54294,2729700011.0
2007-03-23 12:35:00,1.54306,1.54306,1.54164,1.54164,2721100010.0
2007-03-23 12:40:00,1.54156,1.54228,1.5413,1.54223,1980200006.0
2007-03-23 12:45:00,1.54246,1.54273,1.54209,1.54229,2182400002.0
2007-03-23 12:50:00,1.54211,1.54213,1.53957,1.54082,1836500003.0
2007-03-23 12:55:00,1.5408,1.54123,1.54049,1.54112,2681700007.0
2007-03-23 13:00:00,1.54105,1.5414,1.54079,1.54114,1553400001.0
2007-03-23 13:05:00,1.54117,1.54149,1.54078,1.54088,1377000004.0
2007-03-23 13:10:00,1.541,1.54135,1.54089,1.54097,1458300003.0
2007-03-23 13:15:00,1.54093,1.54123,1.54068,1.54102,1316700001.0
2007-03-23 13:20:00,1.54082,1.54085,1.53994,1.54012,1092000003.0
2007-03-23 13:25:00,1.54021,1.54073,1.54021,1.54054,1737800002.0
2007-03-23 13:30:00,1.54064,1.54074,1.53965,1.5397,2092500005.0
2007-03-23 13:35:00,1.53992,1.54073,1.53987,1.54053,1990100011.0
2007-03-23 13:40:00,1.5404,1.54079,1.54034,1.54048,1241800002.0
2007-03-23 13:45:00,1.54041,1.54055,1.53992,1.54053,1923600008.0
2007-03-23 13:50:00,1.5405,1.54092,1.54032,1.54089,1929100003.0
2007-03-23 13:55:00,1.54091,1.54142,1.54065,1.5412,1703800008.0
2007-03-23 14:00:00,1.54108,1.54162,1.5409,1.54135,1776500001.0
2007-03-23 14:05:00,1.54133,1.54158,1.54057,1.5412,1651400002.0
2007-03-23 14:10:00,1.54124,1.54131,1.54073,1.54122,1120200004.0
2007-03-23 14:15:00,1.54126,1.54217,1.54105,1.5413,1949000001.0
2007-03-23 14:20:00,1.54138,1.54184,1.54092,1.54171,1801100002.0
2007-03-23 14:25:00,1.54176,1.54215,1.54137,1.5418,1668400004.0
2007-03-23 14:30:00,1.54171,1.54311,1.54133,1.54295,192800000.0
2007-03-23 14:35:00,1.54322,1.54348,1.54251,1.54278,216600003.0
2007-03-23 14:40:00,1.54262,1.54317,1.54226,1.54299,242800001.0
2007-03-23 14:45:00,1.54292,1.54316,1.54236,1.5425,193400000.0
2007-03-23 14:50:00,1.54224,1.54326,1.54224,1.5427,195700001.0
2007-03-23 14:55:00,1.54288,1.54386,1.5426,1.54378,213500001.0
2007-03-23 15:00:00,1.54375,1.54375,1.54294,1.5435,198000000.0
2007-03-23 15:05:00,1.54343,1.54394,1.54327,1.54357,196000000.0
2007-03-23 15:10:00,1.54344,1.54344,1.54247,1.54247,209900000.0
2007-03-23 15:15:00,1.54258,1.54286,1.5423,1.54264,197800001.0
2007-03-23 15:20:00,1.54266,1.54318,1.54266,1.54284,143100000.0
2007-03-23 15:25:00,1.54285,1.54352,1.54259,1.54259,192700000.0
2007-03-23 15:30:00,1.54257,1.54289,1.54223,1.54268,198200001.0
2007-03-23 15:35:00,1.54274,1.54297,1.54244,1.54244,206700000.0
2007-03-23 15:40:00,1.54284,1.5433,1.54177,1.54223,198800000.0
2007-03-23 15:45:00,1.54212,1.54278,1.5418,1.54206,233000001.0
2007-03-23 15:50:00,1.54186,1.54236,1.54173,1.54225,200300002.0
2007-03-23 15:55:00,1.54243,1.54262,1.54168,1.5418,174100001.0
2007-03-23 16:00:00,1.54188,1.54188,1.53966,1.54026,185300001.0
2007-03-23 16:05:00,1.54011,1.54149,1.54011,1.54126,166400000.0
2007-03-23 16:10:00,1.54133,1.54144,1.54061,1.5409,169200000.0
2007-03-23 16:15:00,1.54076,1.54124,1.53998,1.54079,122600000.0
2007-03-23 16:20:00,1.54074,1.54101,1.53984,1.53984,230000000.0
2007-03-23 16:25:00,1.53989,1.54043,1.53935,1.53991,172600000.0
2007-03-23 16:30:00,1.54004,1.54055,1.53982,1.54006,193000000.0
2007-03-23 16:35:00,1.54016,1.54051,1.53962,1.53977,187400000.0
2007-03-23 16:40:00,1.53937,1.54026,1.53905,1.53996,229300000.0
2007-03-23 16:45:00,1.5397,1.54095,1.53933,1.5407,203400000.0
2007-03-23 16:50:00,1.54073,1.54125,1.54046,1.54083,225500000.0
2007-03-23 16:55:00,1.54066,1.54077,1.5392,1.5394,196400000.0
2007-03-23 17:00:00,1.53899,1.5405,1.53899,1.54003,260300003.0
2007-03-23 17:05:00,1.54004,1.54091,1.53968,1.54074,200000001.0
2007-03-23 17:10:00,1.5407,1.54095,1.54035,1.54073,189000000.0
2007-03-23 17:15:00,1.54102,1.54134,1.54048,1.54091,197800000.0
2007-03-23 17:20:00,1.5409,1.54148,1.5407,1.54114,187400000.0
2007-03-23 17:25:00,1.5412,1.54168,1.54092,1.54111,204400000.0
2007-03-23 17:30:00,1.54105,1.54177,1.54042,1.5417,206400001.0
2007-03-23 17:35:00,1.54159,1.54205,1.54101,1.54132,183600000.0
2007-03-23 17:40:00,1.54107,1.54134,1.54057,1.54089,244800002.0
2007-03-23 17:45:00,1.54083,1.54151,1.54058,1.5411,216300000.0
2007-03-23 17:50:00,1.54116,1.54131,1.54052,1.54094,143600000.0
2007-03-23 17:55:00,1.54091,1.54293,1.54036,1.5428,246200001.0
2007-03-23 18:00:00,1.54299,1.54299,1.54205,1.54247,200500000.0
2007-03-23 18:05:00,1.54251,1.5429,1.54189,1.5427,226000000.0
2007-03-23 18:10:00,1.54268,1.54299,1.54196,1.54253,173600000.0
2007-03-23 18:15:00,1.54234,1.54244,1.542,1.5422,223000000.0
2007-03-23 18:20:00,1.54221,1.54234,1.54174,1.54201,150600000.0
2007-03-23 18:25:00,1.54222,1.54235,1.54161,1.54208,190500000.0
2007-03-23 18:30:00,1.54206,1.54225,1.54182,1.542,192200001.0
2007-03-23 18:35:00,1.5419,1.54202,1.54109,1.54156,173700000.0
2007-03-23 18:40:00,1.54154,1.5416,1.54046,1.5408,190500000.0
2007-03-23 18:45:00,1.54101,1.54133,1.54086,1.54122,191400000.0
2007-03-23 18:50:00,1.54138,1.54253,1.54126,1.54239,191800001.0
2007-03-23 18:55:00,1.54228,1.54301,1.54219,1.54301,165400000.0
2007-03-23 19:00:00,1.54305,1.54305,1.54211,1.54288,195600000.0
2007-03-23 19:05:00,1.5432,1.54342,1.54261,1.54263,187600001.0
2007-03-23 19:10:00,1.5427,1.54289,1.54229,1.54284,221500000.0
2007-03-23 19:15:00,1.54268,1.54286,1.54223,1.54263,196300001.0
2007-03-23 19:20:00,1.54265,1.54294,1.54235,1.54276,207000001.0
2007-03-23 19:25:00,1.54294,1.54313,1.54235,1.5428,175600000.0
2007-03-23 19:30:00,1.54289,1.54289,1.54207,1.54217,199300000.0
2007-03-23 19:35:00,1.54221,1.54265,1.54175,1.54265,211900003.0
2007-03-23 19:40:00,1.54251,1.54251,1.54169,1.5422,193100001.0
2007-03-23 19:45:00,1.54228,1.5424,1.54179,1.54208,179200000.0
2007-03-23 19:50:00,1.54227,1.54227,1.54171,1.54185,201400000.0
2007-03-23 19:55:00,1.54172,1.5419,1.54108,1.54108,165500000.0
2007-03-23 20:00:00,1.54108,1.54131,1.54035,1.54057,193700000.0
2007-03-23 20:05:00,1.5406,1.54083,1.54013,1.54072,161000001.0
2007-03-23 20:10:00,1.54044,1.54112,1.54044,1.54104,222900000.0
2007-03-23 20:15:00,1.54122,1.54163,1.5409,1.54163,206100000.0
2007-03-23 20:20:00,1.54171,1.54176,1.54129,1.54152,188800001.0
2007-03-23 20:25:00,1.54179,1.54215,1.54127,1.54208,206900000.0
2007-03-23 20:30:00,1.54211,1.54248,1.54124,1.54248,196600001.0
2007-03-23 20:35:00,1.54248,1.54249,1.54192,1.54209,237300000.0
2007-03-23 20:40:00,1.54215,1.5424,1.54169,1.54199,209500000.0
2007-03-23 20:45:00,1.54176,1.54205,1.54163,1.54202,193900000.0
2007-03-23 20:50:00,1.54187,1.5419,1.54144,1.54167,193900000.0
2007-03-23 20:55:00,1.54173,1.54225,1.54153,1.5422,186400001.0
2007-03-23 21:00:00,1.54225,1.54246,1.54175,1.54204,164900000.0
2007-03-23 21:05:00,1.54184,1.54215,1.54175,1.54198,174700001.0
2007-03-23 21:10:00,1.54217,1.54292,1.54194,1.54256,193500000.0
2007-03-23 21:15:00,1.54256,1.54276,1.54176,1.54241,236300001.0
2007-03-23 21:20:00,1.54241,1.54271,1.5419,1.54226,233700000.0
2007-03-23 21:25:00,1.54233,1.54268,1.54218,1.54231,211900001.0
2007-03-23 21:30:00,1.54222,1.54222,1.54186,1.54194,162800000.0
2007-03-23 21:35:00,1.542,1.54243,1.54168,1.54232,165600000.0
2007-03-23 21:40:00,1.54199,1.54264,1.54199,1.54246,170200000.0
2007-03-23 21:45:00,1.5426,1.54262,1.54208,1.54234,166200001.0
2007-03-23 21:50:00,1.54246,1.54266,1.54218,1.5423,222300000.0
2007-03-23 21:55:00,1.54221,1.5423,1.54158,1.54181,186800000.0
2007-03-23 22:00:00,1.54208,1.54268,1.54192,1.54246,193700000.0
2007-03-23 22:05:00,1.54253,1.54259,1.54178,1.54209,184800000.0
2007-03-23 22:10:00,1.54227,1.54252,1.54165,1.54165,205100001.0
2007-03-23 22:15:00,1.54176,1.54191,1.54147,1.54154,227000003.0
2007-03-23 22:20:00,1.54151,1.54191,1.54147,1.5417,220000001.0
2007-03-23 22:25:00,1.54159,1.54187,1.54136,1.54164,169900001.0
2007-03-23 22:30:00,1.54167,1.5419,1.54112,1.5416,244000002.0
2007-03-23 22:35:00,1.54172,1.54179,1.54111,1.54164,236200000.0
2007-03-23 22:40:00,1.54171,1.54199,1.54136,1.54178,181100001.0
2007-03-23 22:45:00,1.54167,1.54211,1.54101,1.54198,170700000.0
2007-03-23 22:50:00,1.54185,1.54195,1.54132,1.54148,176100000.0
2007-03-23 22:55:00,1.54172,1.54198,1.54087,1.54125,175300000.0
2007-03-25 23:00:00,1.54129,1.5418,1.54108,1.54108,157500000.0
2007-03-25 23:05:00,1.54115,1.54155,1.54084,1.54122,130900000.0
2007-03-25 23:10:00,1.54127,1.54184,1.54071,1.54184,208100000.0
2007-03-25 23:15:00,1.54132,1.54193,1.54064,1.54193,209200002.0
2007-03-25 23:20:00,1.54213,1.54238,1.54136,1.54155,191400000.0
2007-03-25 23:25:00,1.54167,1.54245,1.54167,1.54206,204500000.0
2007-03-25 23:30:00,1.54166,1.54235,1.54166,1.54194,170700001.0
2007-03-25 23:35:00,1.54217,1.54217,1.54157,1.54167,190500000.0
2007-03-25 23:40:00,1.54175,1.5418,1.54104,1.54159,189500002.0
2007-03-25 23:45:00,1.54148,1.54171,1.5409,1.54137,248000002.0
2007-03-25 23:50:00,1.5414,1.54151,1.54076,1.54076,177600001.0
2007-03-25 23:55:00,1.54121,1.54178,1.54116,1.5415,251900001.0
2007-03-26 00:00:00,1.54167,1.54219,1.54131,1.54171,183100000.0
2007-03-26 00:05:00,1.54179,1.54213,1.54155,1.54193,193600000.0
2007-03-26 00:10:00,1.54207,1.54223,1.54183,1.5422,165200000.0
2007-03-26 00:15:00,1.54188,1.54202,1.54141,1.54202,145500000.0
2007-03-26 00:20:00,1.54212,1.54227,1.54161,1.54205,184200000.0
2007-03-26 00:25:00,1.54163,1.54226,1.54153,1.54189,218200001.0
2007-03-26 00:30:00,1.54148,1.54214,1.54148,1.54181,184000000.0
2007-03-26 00:35:00,1.54213,1.54213,1.54149,1.54162,184100000.0
2007-03-26 00:40:00,1.54169,1.54185,1.54095,1.54113,160300001.0
2007-03-26 00:45:00,1.5416,1.54166,1.53914,1.53931,203400000.0
2007-03-26 00:50:00,1.53936,1.54033,1.53916,1.54033,167800000.0
2007-03-26 00:55:00,1.54037,1.54039,1.5398,1.54009,175800000.0
2007-03-26 01:00:00,1.54016,1.54086,1.54014,1.5405,206500000.0
2007-03-26 01:05:00,1.54042,1.54134,1.5404,1.54117,181300000.0
2007-03-26 01:10:00,1.54114,1.5414,1.54064,1.54103,178900000.0
2007-03-26 01:15:00,1.54097,1.54106,1.54059,1.54095,217900001.0
2007-03-26 01:20:00,1.54105,1.54126,1.54032,1.54056,212800000.0
2007-03-26 01:25:00,1.54058,1.5411,1.54041,1.5409,195200000.0
2007-03-26 01:30:00,1.5412,1.5418,1.54099,1.54146,170400002.0
2007-03-26 01:35:00,1.54142,1.54149,1.54057,1.54089,227400002.0
2007-03-26 01:40:00,1.54062,1.54098,1.54037,1.5407,194800000.0
2007-03-26 01:45:00,1.54065,1.54072,1.53966,1.54009,170500000.0
2007-03-26 01:50:00,1.54008,1.54101,1.53975,1.54089,185000000.0
2007-03-26 01:55:00,1.54072,1.54078,1.54019,1.54069,199000000.0
2007-03-26 02:00:00,1.54088,1.54088,1.53968,1.53968,190900000.0
2007-03-26 02:05:00,1.53962,1.53975,1.53908,1.53944,204400001.0
2007-03-26 02:10:00,1.53931,1.53982,1.53882,1.53959,211800000.0
2007-03-26 02:15:00,1.53962,1.54032,1.53937,1.54027,175400000.0
2007-03-26 02:20:00,1.54051,1.54065,1.5397,1.53994,274800001.0
2007-03-26 02:25:00,1.53977,1.53989,1.53936,1.53968,214800003.0
2007-03-26 02:30:00,1.53972,1.53999,1.5391,1.53996,157300001.0
2007-03-26 02:35:00,1.53992,1.54025,1.53957,1.54023,176500000.0
2007-03-26 02:40:00,1.54017,1.54033,1.53976,1.54027,184300000.0
2007-03-26 02:45:00,1.5403,1.54101,1.54005,1.54088,186900000.0
2007-03-26 02:50:00,1.54093,1.54161,1.5406,1.54155,213900000.0
2007-03-26 02:55:00,1.54181,1.54208,1.54135,1.54188,221600000.0
2007-03-26 03:00:00,1.54212,1.54264,1.54182,1.54264,169700000.0
2007-03-26 03:05:00,1.54238,1.54335,1.54211,1.54299,187400000.0
2007-03-26 03:10:00,1.54288,1.54288,1.54212,1.54261,211600000.0
2007-03-26 03:15:00,1.5426,1.54272,1.54185,1.54233,166100000.0
2007-03-26 03:20:00,1.54225,1.54272,1.54213,1.54265,204700001.0
2007-03-26 03:25:00,1.54226,1.54271,1.54226,1.54228,194600002.0
2007-03-26 03:30:00,1.54249,1.54357,1.54238,1.54337,201500000.0
2007-03-26 03:35:00,1.54331,1.54335,1.54273,1.54311,193800000.0
2007-03-26 03:40:00,1.54301,1.54309,1.54261,1.54263,198100002.0
2007-03-26 03:45:00,1.54283,1.54285,1.54219,1.54282,155700000.0
2007-03-26 03:50:00,1.54289,1.54329,1.5427,1.54324,232300001.0
2007-03-26 03:55:00,1.54327,1.54334,1.54274,1.54304,190800000.0
2007-03-26 04:00:00,1.54273,1.54301,1.54255,1.54255,211500000.0
2007-03-26 04:05:00,1.54211,1.54292,1.54211,1.5427,245800002.0
2007-03-26 04:10:00,1.54272,1.54307,1.5425,1.54283,234500001.0
2007-03-26 04:15:00,1.543,1.54334,1.54262,1.54327,188300000.0
2007-03-26 04:20:00,1.54306,1.54353,1.54306,1.54333,192500001.0
2007-03-26 04:25:00,1.5431,1.54344,1.54285,1.54311,189900000.0
2007-03-26 04:30:00,1.54335,1.54347,1.54294,1.5432,242200001.0
2007-03-26 04:35:00,1.54308,1.54341,1.5424,1.54288,180300000.0
2007-03-26 04:40:00,1.54277,1.5429,1.54222,1.5428,232100001.0
2007-03-26 04:45:00,1.5428,1.54301,1.5419,1.5419,199200001.0
2007-03-26 04:50:00,1.54181,1.54202,1.5413,1.54185,186400000.0
2007-03-26 04:55:00,1.54199,1.54255,1.5417,1.54192,209900001.0
2007-03-26 05:00:00,1.54202,1.54202,1.54128,1.54149,168600000.0
2007-03-26 05:05:00,1.54142,1.54187,1.54134,1.54177,147600000.0
2007-03-26 05:10:00,1.54177,1.5422,1.54154,1.54183,178100000.0
2007-03-26 05:15:00,1.54186,1.54199,1.54142,1.54168,216600000.0
2007-03-26 05:20:00,1.54152,1.54198,1.54122,1.54149,230200000.0
2007-03-26 05:25:00,1.54131,1.54162,1.54092,1.54147,236000000.0
2007-03-26 05:30:00,1.54158,1.54178,1.54111,1.54129,212500000.0
2007-03-26 05:35:00,1.54149,1.54164,1.54116,1.54143,205200001.0
2007-03-26 05:40:00,1.54145,1.54157,1.54105,1.54115,188300000.0
2007-03-26 05:45:00,1.54119,1.54138,1.54088,1.54097,236100002.0
2007-03-26 05:50:00,1.54096,1.54113,1.54047,1.541,181400000.0
2007-03-26 05:55:00,1.54091,1.5414,1.5408,1.54091,184600002.0
2007-03-26 06:00:00,1.54078,1.54133,1.54066,1.54117,200100000.0
2007-03-26 06:05:00,1.54116,1.54157,1.54098,1.54157,233500000.0
2007-03-26 06:10:00,1.54159,1.54182,1.54124,1.54172,185100000.0
2007-03-26 06:15:00,1.54164,1.54184,1.54128,1.54156,161300001.0
2007-03-26 06:20:00,1.5416,1.54171,1.5412,1.54164,152500000.0
2007-03-26 06:25:00,1.54169,1.54194,1.54149,1.54192,155900001.0
2007-03-26 06:30:00,1.54195,1.54229,1.54179,1.54204,169800000.0
2007-03-26 06:35:00,1.54184,1.54238,1.54159,1.5421,217400000.0
2007-03-26 06:40:00,1.54218,1.54234,1.54161,1.54202,190200000.0
2007-03-26 06:45:00,1.54209,1.54233,1.54188,1.5422,175400000.0
2007-03-26 06:50:00,1.54217,1.54225,1.54191,1.54192,197300000.0
2007-03-26 06:55:00,1.54227,1.54269,1.54202,1.54252,192600001.0
2007-03-26 07:00:00,1.54267,1.54271,1.54212,1.54219,184800000.0
2007-03-26 07:05:00,1.54216,1.54275,1.54206,1.54231,224500001.0
2007-03-26 07:10:00,1.54251,1.54256,1.54188,1.54191,213000001.0
2007-03-26 07:15:00,1.54181,1.54248,1.54174,1.54222,174000000.0
2007-03-26 07:20:00,1.54212,1.54284,1.54202,1.54277,207200000.0
2007-03-26 07:25:00,1.54275,1.54321,1.54243,1.54305,207400000.0
2007-03-26 07:30:00,1.54284,1.54331,1.54243,1.5432,225100000.0
2007-03-26 07:35:00,1.54297,1.54325,1.54227,1.54248,179700000.0
2007-03-26 07:40:00,1.54256,1.54256,1.54209,1.54233,229700002.0
2007-03-26 07:45:00,1.54233,1.54244,1.54152,1.54155,205900001.0
2007-03-26 07:50:00,1.54191,1.54257,1.54191,1.54219,175600000.0
2007-03-26 07:55:00,1.54214,1.54264,1.54192,1.5424,215400000.0
2007-03-26 08:00:00,1.5424,1.54289,1.54238,1.54277,195500002.0
2007-03-26 08:05:00,1.54289,1.54348,1.54284,1.54348,213700001.0
2007-03-26 08:10:00,1.54322,1.54368,1.54299,1.54306,180100000.0
2007-03-26 08:15:00,1.5431,1.54318,1.54242,1.5428,205400001.0
2007-03-26 08:20:00,1.54293,1.54329,1.54273,1.54315,140400000.0
2007-03-26 08:25:00,1.54297,1.54323,1.54262,1.54282,188100000.0
2007-03-26 08:30:00,1.54278,1.5429,1.54193,1.54251,197800001.0
2007-03-26 08:35:00,1.54238,1.54294,1.54196,1.54279,245600000.0
2007-03-26 08:40:00,1.54281,1.543,1.54231,1.54269,188000000.0
2007-03-26 08:45:00,1.54278,1.54301,1.54242,1.54294,230100000.0
2007-03-26 08:50:00,1.54267,1.54303,1.54225,1.54286,170000000.0
2007-03-26 08:55:00,1.54279,1.54292,1.54208,1.54223,199800000.0
2007-03-26 09:00:00,1.54184,1.54184,1.54116,1.54116,176100000.0
2007-03-26 09:05:00,1.54148,1.54167,1.54051,1.54139,162600000.0
2007-03-26 09:10:00,1.54119,1.54154,1.54063,1.5412,158800000.0
2007-03-26 09:15:00,1.54104,1.54113,1.54026,1.5405,198800000.0
2007-03-26 09:20:00,1.54063,1.54077,1.54013,1.54042,219900000.0
2007-03-26 09:25:00,1.54045,1.54161,1.5403,1.54151,211000001.0
2007-03-26 09:30:00,1.54165,1.54177,1.54102,1.54113,180400000.0
2007-03-26 09:35:00,1.54087,1.54235,1.54076,1.54221,191200000.0
2007-03-26 09:40:00,1.5422,1.54273,1.54191,1.54248,205400000.0
2007-03-26 09:45:00,1.54233,1.54298,1.54233,1.54245,186500000.0
2007-03-26 09:50:00,1.54243,1.54321,1.5422,1.54304,253200000.0
2007-03-26 09:55:00,1.54319,1.54342,1.54227,1.54254,203600000.0
2007-03-26 10:00:00,1.5424,1.54321,1.5423,1.54295,214400001.0
2007-03-26 10:05:00,1.54284,1.54307,1.54243,1.54277,157200001.0
2007-03-26 10:10:00,1.54279,1.54294,1.54222,1.54241,211200001.0
2007-03-26 10:15:00,1.54225,1.54266,1.54203,1.54215,225800001.0
2007-03-26 10:20:00,1.54237,1.54243,1.54144,1.54209,214100003.0
2007-03-26 10:25:00,1.54202,1.54204,1.54133,1.54172,187600000.0
2007-03-26 10:30:00,1.54182,1.54195,1.54147,1.54165,225400001.0
2007-03-26 10:35:00,1.54182,1.54186,1.54104,1.54142,231900000.0
2007-03-26 10:40:00,1.54144,1.5415,1.5406,1.54078,204800001.0
2007-03-26 10:45:00,1.54036,1.54111,1.54036,1.54083,206400000.0
2007-03-26 10:50:00,1.54074,1.54094,1.54039,1.5406,168200000.0
2007-03-26 10:55:00,1.54052,1.54098,1.54029,1.54065,172700000.0
2007-03-26 11:00:00,1.54114,1.54152,1.54087,1.54141,189900000.0
2007-03-26 11:05:00,1.5413,1.54136,1.54092,1.54129,168400000.0
2007-03-26 11:10:00,1.54133,1.5419,1.54047,1.54156,174700000.0
2007-03-26 11:15:00,1.5417,1.54186,1.54099,1.54118,193600000.0
2007-03-26 11:20:00,1.54134,1.5414,1.54084,1.54109,199900000.0
2007-03-26 11:25:00,1.54092,1.54152,1.54064,1.5412,237700002.0
2007-03-26 11:30:00,1.54115,1.54168,1.54101,1.54167,180200000.0
2007-03-26 11:35:00,1.54156,1.54156,1.54075,1.54087,224100002.0
2007-03-26 11:40:00,1.54093,1.54119,1.54069,1.54107,171300000.0
2007-03-26 11:45:00,1.54114,1.54115,1.54074,1.54092,169600000.0
2007-03-26 11:50:00,1.54101,1.54161,1.54086,1.54152,205000000.0
2007-03-26 11:55:00,1.54149,1.54169,1.54111,1.54159,179400000.0
2007-03-26 12:00:00,1.54141,1.54153,1.54109,1.54145,157400000.0
2007-03-26 12:05:00,1.54143,1.54172,1.54137,1.54141,179000000.0
2007-03-26 12:10:00,1.54159,1.54209,1.54148,1.54169,228200001.0
2007-03-26 12:15:00,1.54181,1.5421,1.54147,1.54199,213800000.0
2007-03-26 12:20:00,1.54173,1.54211,1.54138,1.54163,223200001.0
2007-03-26 12:25:00,1.54152,1.54176,1.541,1.54151,193300000.0
2007-03-26 12:30:00,1.5415,1.5418,1.54139,1.54173,167500000.0
2007-03-26 12:35:00,1.54178,1.54181,1.54134,1.54148,186100001.0
2007-03-26 12:40:00,1.54156,1.54176,1.54085,1.54133,198500000.0
2007-03-26 12:45:00,1.54118,1.54135,1.5405,1.5405,185400000.0
2007-03-26 12:50:00,1.54056,1.54073,1.54013,1.54065,204300000.0
2007-03-26 12:55:00,1.54065,1.5407,1.53994,1.54025,194900000.0
2007-03-26 13:00:00,1.54043,1.54055,1.5401,1.54035,192200000.0
2007-03-26 13:05:00,1.5401,1.54088,1.5401,1.54054,199700000.0
2007-03-26 13:10:00,1.54064,1.54153,1.54039,1.54101,195800000.0
2007-03-26 13:15:00,1.54107,1.5414,1.54061,1.54128,194600000.0
2007-03-26 13:20:00,1.5413,1.54161,1.54082,1.54161,167400000.0
2007-03-26 13:25:00,1.54151,1.54212,1.54131,1.54196,195200002.0
2007-03-26 13:30:00,1.5419,1.54207,1.54143,1.54183,1624300002.0
2007-03-26 13:35:00,1.54191,1.54228,1.54172,1.54186,1745700004.0
2007-03-26 13:40:00,1.54196,1.54249,1.54183,1.54203,1957500002.0
2007-03-26 13:45:00,1.54196,1.54224,1.54194,1.54217,1079400006.0
2007-03-26 13:50:00,1.54196,1.54209,1.54167,1.54199,1729600004.0
2007-03-26 13:55:00,1.54186,1.54203,1.5415,1.54175,1883100001.0
2007-03-26 14:00:00,1.54169,1.54172,1.54112,1.54172,1708800003.0
2007-03-26 14:05:00,1.54185,1.54229,1.54151,1.54222,1889600003.0
2007-03-26 14:10:00,1.54222,1.54231,1.54121,1.54152,1884500007.0
2007-03-26 14:15:00,1.54146,1.54146,1.54084,1.54102,1347700004.0
2007-03-26 14:20:00,1.54115,1.54154,1.54089,1.54108,2058000001.0
2007-03-26 14:25:00,1.54104,1.54124,1.54051,1.54078,1975600003.0
2007-03-26 14:30:00,1.54084,1.541,1.54047,1.54047,1788900004.0
2007-03-26 14:35:00,1.54044,1.54112,1.54038,1.54103,1061600000.0
2007-03-26 14:40:00,1.54113,1.54138,1.54091,1.54112,1298100005.0
2007-03-26 14:45:00,1.54106,1.54183,1.54104,1.54175,1582300006.0
2007-03-26 14:50:00,1.54177,1.54229,1.54157,1.54186,1357400005.0
2007-03-26 14:55:00,1.54193,1.5421,1.54151,1.54207,1738800011.0
2007-03-26 15:00:00,1.54205,1.54217,1.54161,1.54186,2431200005.0
2007-03-26 15:05:00,1.54187,1.5422,1.54168,1.5419,1992000005.0
2007-03-26 15:10:00,1.54182,1.54222,1.54162,1.54197,2176900002.0
2007-03-26 15:15:00,1.54172,1.54191,1.54132,1.54164,2061600005.0
2007-03-26 15:20:00,1.54184,1.54202,1.5417,1.54194,2632400008.0
2007-03-26 15:25:00,1.54174,1.54249,1.54164,1.54194,2560500009.0
2007-03-26 15:30:00,1.5421,1.5437,1.54204,1.54353,2565200005.0
2007-03-26 15:35:00,1.54334,1.54362,1.54299,1.54324,2238600006.0
2007-03-26 15:40:00,1.54326,1.54351,1.54266,1.5428,1680200004.0
2007-03-26 15:45:00,1.54304,1.54338,1.54287,1.54307,2056800001.0
2007-03-26 15:50:00,1.543,1.54342,1.54279,1.54307,2045600007.0
2007-03-26 15:55:00,1.54301,1.54393,1.543,1.5436,2095800002.0
2007-03-26 16:00:00,1.54363,1.54744,1.5433,1.54665,2305200002.0
2007-03-26 16:05:00,1.54645,1.54863,1.54613,1.54806,1350300001.0
2007-03-26 16:10:00,1.54796,1.54821,1.54705,1.54786,2530500004.0
2007-03-26 16:15:00,1.54785,1.54907,1.54784,1.54829,3175600009.0
2007-03-26 16:20:00,1.54824,1.54858,1.54698,1.54734,2814300004.0
2007-03-26 16:25:00,1.54716,1.54813,1.54659,1.54783,2722000005.0
2007-03-26 16:30:00,1.5478,1.5478,1.54682,1.54701,2511500002.0
2007-03-26 16:35:00,1.54694,1.54755,1.54678,1.54716,2604800008.0
2007-03-26 16:40:00,1.54725,1.5475,1.54662,1.54688,2109400005.0
2007-03-26 16:45:00,1.54703,1.54733,1.5467,1.54731,2597800010.0
2007-03-26 16:50:00,1.54746,1.5477,1.5464,1.54671,2117900005.0
2007-03-26 16:55:00,1.5467,1.54767,1.54614,1.54614,2408300005.0
2007-03-26 17:00:00,1.5462,1.54715,1.5462,1.54714,2739300004.0
2007-03-26 17:05:00,1.54732,1.5481,1.547,1.54775,2164600002.0
2007-03-26 17:10:00,1.54782,1.54821,1.54758,1.54821,2205400004.0
2007-03-26 17:15:00,1.54838,1.54889,1.54757,1.54889,2395400005.0
2007-03-26 17:20:00,1.54906,1.54908,1.54849,1.54885,2545100012.0
2007-03-26 17:25:00,1.54902,1.54968,1.54895,1.54936,2585500004.0
2007-03-26 17:30:00,1.54935,1.55005,1.5491,1.54966,2487100005.0
2007-03-26 17:35:00,1.54954,1.5502,1.54915,1.55001,2282300006.0
2007-03-26 17:40:00,1.55,1.55002,1.54936,1.55002,1810000001.0
2007-03-26 17:45:00,1.54993,1.55011,1.54928,1.54952,2131100004.0
2007-03-26 17:50:00,1.54954,1.54994,1.54925,1.54932,2476500003.0
2007-03-26 17:55:00,1.54957,1.55057,1.54928,1.55024,2448600005.0
2007-03-26 18:00:00,1.55035,1.55044,1.54985,1.55004,2889900006.0
2007-03-26 18:05:00,1.55005,1.55022,1.54978,1.55002,2233800003.0
2007-03-26 18:10:00,1.55034,1.55043,1.54973,1.54988,2176000001.0
2007-03-26 18:15:00,1.54964,1.54996,1.54932,1.54942,2112500005.0
2007-03-26 18:20:00,1.54944,1.54977,1.54926,1.54954,1885800002.0
2007-03-26 18:25:00,1.54956,1.54988,1.54945,1.54957,2175100002.0
2007-03-26 18:30:00,1.54947,1.54952,1.54863,1.54876,2304600005.0
2007-03-26 18:35:00,1.54886,1.54928,1.54884,1.549,1541700002.0
2007-03-26 18:40:00,1.54898,1.54936,1.54894,1.54926,2198900004.0
2007-03-26 18:45:00,1.54921,1.54962,1.54901,1.54922,2209000001.0
2007-03-26 18:50:00,1.54922,1.54956,1.54903,1.54936,2001300005.0
2007-03-26 18:55:00,1.54953,1.55005,1.5492,1.54994,2821000007.0
2007-03-26 19:00:00,1.54986,1.55051,1.54986,1.55014,2434900007.0
2007-03-26 19:05:00,1.54997,1.55073,1.54987,1.5505,2823100008.0
2007-03-26 19:10:00,1.55047,1.55067,1.55005,1.55052,2625600007.0
2007-03-26 19:15:00,1.55049,1.55106,1.55036,1.55074,2025800007.0
2007-03-26 19:20:00,1.55079,1.55096,1.55026,1.55033,2196100008.0
2007-03-26 19:25:00,1.55027,1.55067,1.55016,1.55033,1873000002.0
2007-03-26 19:30:00,1.55036,1.55056,1.5497,1.54993,2220800002.0
2007-03-26 19:35:00,1.54988,1.55063,1.54963,1.55063,1827400002.0
2007-03-26 19:40:00,1.55067,1.55072,1.54997,1.54997,1242000003.0
2007-03-26 19:45:00,1.55,1.55046,1.54986,1.5503,1550900003.0
2007-03-26 19:50:00,1.55031,1.55061,1.55011,1.55045,2356400004.0
2007-03-26 19:55:00,1.55029,1.55031,1.54987,1.55017,2064600006.0
2007-03-26 20:00:00,1.55017,1.55021,1.5497,1.54989,2727300006.0
2007-03-26 20:05:00,1.54989,1.55031,1.5497,1.5501,2591400010.0
2007-03-26 20:10:00,1.55006,1.55026,1.54947,1.54966,2978100005.0
2007-03-26 20:15:00,1.54962,1.54973,1.54905,1.54906,1961000003.0
2007-03-26 20:20:00,1.54908,1.54947,1.54895,1.54901,1241600002.0
2007-03-26 20:25:00,1.54897,1.54936,1.54887,1.54921,1822300001.0
2007-03-26 20:30:00,1.54906,1.54941,1.54905,1.54929,1304500003.0
2007-03-26 20:35:00,1.54929,1.54958,1.54913,1.54934,1821300007.0
2007-03-26 20:40:00,1.54939,1.54956,1.54879,1.54915,1481500006.0
2007-03-26 20:45:00,1.54899,1.5496,1.54895,1.54957,1828700004.0
2007-03-26 20:50:00,1.5495,1.54972,1.54895,1.54902,960000000.0
2007-03-26 20:55:00,1.54891,1.54918,1.5484,1.5484,1265900001.0
2007-03-26 21:00:00,1.54868,1.54882,1.54832,1.54861,961400002.0
2007-03-26 21:05:00,1.54851,1.54891,1.5482,1.54886,1072200002.0
2007-03-26 21:10:00,1.54878,1.54901,1.54855,1.54865,1002300002.0
2007-03-26 21:15:00,1.54862,1.54925,1.54855,1.54921,1149900006.0
2007-03-26 21:20:00,1.54927,1.54941,1.54911,1.54913,583800000.0
2007-03-26 21:25:00,1.54928,1.5493,1.54836,1.54843,1013900001.0
2007-03-26 21:30:00,1.54857,1.54909,1.54857,1.54901,1392200004.0
2007-03-26 21:35:00,1.54895,1.54903,1.54845,1.54855,1457000008.0
2007-03-26 21:40:00,1.54855,1.54855,1.54765,1.54772,1055700003.0
2007-03-26 21:45:00,1.54759,1.54783,1.54678,1.54743,1649400004.0
2007-03-26 21:50:00,1.54732,1.54796,1.547,1.54771,1848800002.0
2007-03-26 21:55:00,1.5479,1.54832,1.54786,1.54793,861900001.0
2007-03-26 22:00:00,1.54782,1.54824,1.54772,1.54777,703700004.0
2007-03-26 22:05:00,1.54788,1.54811,1.54727,1.54731,950900001.0
2007-03-26 22:10:00,1.54756,1.54859,1.54756,1.54829,990300000.0
2007-03-26 22:15:00,1.54832,1.54849,1.54794,1.54799,785700003.0
2007-03-26 22:20:00,1.54814,1.54845,1.54801,1.54838,789900005.0
2007-03-26 22:25:00,1.5482,1.5487,1.54818,1.54828,806000003.0
2007-03-26 22:30:00,1.54823,1.54893,1.54791,1.54864,1025600002.0
2007-03-26 22:35:00,1.54844,1.54876,1.54826,1.54834,1105500004.0
2007-03-26 22:40:00,1.54806,1.54842,1.54759,1.54768,926800003.0
2007-03-26 22:45:00,1.54755,1.54833,1.54755,1.54823,895600002.0
2007-03-26 22:50:00,1.54806,1.54846,1.54779,1.54825,1146100002.0
2007-03-26 22:55:00,1.54822,1.54866,1.54785,1.54791,498400003.0
2007-03-26 23:00:00,1.54753,1.54801,1.54739,1.5478,284700000.0
2007-03-26 23:05:00,1.54769,1.54848,1.54769,1.54799,225000002.0
2007-03-26 23:10:00,1.5477,1.54855,1.54767,1.54834,283600001.0
2007-03-26 23:15:00,1.54857,1.54864,1.54805,1.54807,249800001.0
2007-03-26 23:20:00,1.54818,1.54856,1.54742,1.54802,446900002.0
2007-03-26 23:25:00,1.54825,1.54862,1.54762,1.54776,214800000.0
2007-03-26 23:30:00,1.54804,1.54821,1.54753,1.54762,476000000.0
2007-03-26 23:35:00,1.54753,1.54779,1.54704,1.54725,431600001.0
2007-03-26 23:40:00,1.54732,1.54751,1.54712,1.54721,378500000.0
2007-03-26 23:45:00,1.54716,1.54772,1.54696,1.5476,359200000.0
2007-03-26 23:50:00,1.54769,1.54776,1.54687,1.54688,542900000.0
2007-03-26 23:55:00,1.54739,1.54781,1.54726,1.5473,605500001.0
2007-03-27 00:00:00,1.54718,1.54765,1.54661,1.54708,669900002.0
2007-03-27 00:05:00,1.54645,1.54678,1.5461,1.54671,357500002.0
2007-03-27 00:10:00,1.54645,1.547,1.54641,1.54685,173600000.0
2007-03-27 00:15:00,1.54673,1.54703,1.54646,1.54648,335700000.0
2007-03-27 00:20:00,1.5465,1.54677,1.54615,1.54633,265000001.0
2007-03-27 00:25:00,1.54637,1.54674,1.54593,1.54623,216800000.0
2007-03-27 00:30:00,1.54621,1.54666,1.5458,1.54666,332800000.0
2007-03-27 00:35:00,1.54623,1.54698,1.54614,1.54643,287400000.0
2007-03-27 00:40:00,1.5468,1.54681,1.54612,1.54619,162200000.0
2007-03-27 00:45:00,1.54631,1.54671,1.54594,1.54623,222800001.0
2007-03-27 00:50:00,1.5468,1.54746,1.54634,1.54653,339400000.0
2007-03-27 00:55:00,1.5464,1.54674,1.54626,1.5463,362500000.0
2007-03-27 01:00:00,1.54641,1.54694,1.54641,1.54673,281200001.0
2007-03-27 01:05:00,1.54661,1.54705,1.54648,1.54688,314400001.0
2007-03-27 01:10:00,1.54665,1.54705,1.54635,1.54659,636800002.0
2007-03-27 01:15:00,1.54694,1.54708,1.54671,1.54682,170600000.0
2007-03-27 01:20:00,1.5468,1.54714,1.54667,1.54696,294300001.0
2007-03-27 01:25:00,1.54672,1.54713,1.54633,1.54713,382800001.0
2007-03-27 01:30:00,1.54698,1.54714,1.54666,1.54697,312100000.0
2007-03-27 01:35:00,1.54708,1.54785,1.54695,1.54764,238100001.0
2007-03-27 01:40:00,1.54742,1.54769,1.5467,1.5473,549000000.0
2007-03-27 01:45:00,1.54746,1.54763,1.54723,1.5473,448700003.0
2007-03-27 01:50:00,1.54777,1.54795,1.54735,1.54758,540000000.0
2007-03-27 01:55:00,1.54758,1.54774,1.54697,1.54718,339700000.0
2007-03-27 02:00:00,1.5474,1.54763,1.54714,1.54726,213100000.0
2007-03-27 02:05:00,1.54729,1.54748,1.54687,1.5472,171900000.0
2007-03-27 02:10:00,1.54721,1.54755,1.54677,1.54743,158400000.0
2007-03-27 02:15:00,1.54749,1.54757,1.54695,1.54708,201100000.0
2007-03-27 02:20:00,1.54721,1.54743,1.54678,1.54729,194700000.0
2007-03-27 02:25:00,1.54728,1.5476,1.54643,1.54691,160400000.0
2007-03-27 02:30:00,1.54674,1.54681,1.54597,1.54625,179700000.0
2007-03-27 02:35:00,1.54635,1.54651,1.54573,1.54638,187100000.0
2007-03-27 02:40:00,1.54637,1.54656,1.54598,1.54643,208300001.0
2007-03-27 02:45:00,1.54632,1.54693,1.5461,1.54671,206400001.0
2007-03-27 02:50:00,1.54681,1.54702,1.54651,1.54671,200900000.0
2007-03-27 02:55:00,1.5468,1.54737,1.54665,1.54733,195000000.0
2007-03-27 03:00:00,1.54733,1.54741,1.54696,1.5471,161500000.0
2007-03-27 03:05:00,1.54742,1.54775,1.54722,1.54742,182200000.0
2007-03-27 03:10:00,1.54738,1.54758,1.54712,1.54747,197400001.0
2007-03-27 03:15:00,1.54745,1.54758,1.54699,1.54738,171000000.0
2007-03-27 03:20:00,1.54737,1.54802,1.54727,1.54798,201400001.0
2007-03-27 03:25:00,1.54764,1.54811,1.5476,1.5476,164200000.0
2007-03-27 03:30:00,1.54785,1.5482,1.54766,1.5478,196300000.0
2007-03-27 03:35:00,1.54785,1.54785,1.54684,1.54725,200800000.0
2007-03-27 03:40:00,1.54703,1.54705,1.54666,1.54672,162600001.0
2007-03-27 03:45:00,1.54692,1.54705,1.54662,1.54701,238100000.0
2007-03-27 03:50:00,1.54694,1.54717,1.54674,1.54714,203400000.0
2007-03-27 03:55:00,1.54697,1.54723,1.54641,1.54708,235300001.0
2007-03-27 04:00:00,1.54694,1.54741,1.54682,1.54705,193300001.0
2007-03-27 04:05:00,1.54653,1.54739,1.54634,1.54668,173600000.0
2007-03-27 04:10:00,1.54665,1.54708,1.54641,1.54679,215700000.0
2007-03-27 04:15:00,1.54705,1.54749,1.54657,1.54749,170900000.0
2007-03-27 04:20:00,1.54724,1.54788,1.5471,1.54773,180900001.0
2007-03-27 04:25:00,1.5477,1.5481,1.54758,1.54769,215200000.0
2007-03-27 04:30:00,1.54763,1.54775,1.54715,1.54738,229400002.0
2007-03-27 04:35:00,1.54734,1.54769,1.5461,1.54662,166800000.0
2007-03-27 04:40:00,1.54649,1.54661,1.54582,1.5464,218400001.0
2007-03-27 04:45:00,1.54633,1.54655,1.54573,1.54627,245100000.0
2007-03-27 04:50:00,1.54624,1.54645,1.54557,1.54627,183900001.0
2007-03-27 04:55:00,1.54628,1.54628,1.54563,1.54577,177400000.0
2007-03-27 05:00:00,1.54576,1.54609,1.54553,1.54558,182600000.0
2007-03-27 05:05:00,1.54529,1.54572,1.54499,1.54544,185300000.0
2007-03-27 05:10:00,1.54539,1.54554,1.54477,1.54481,144300000.0
2007-03-27 05:15:00,1.54489,1.54506,1.54445,1.5448,173400000.0
2007-03-27 05:20:00,1.54478,1.54535,1.54449,1.54527,208700000.0
2007-03-27 05:25:00,1.54493,1.5451,1.54415,1.54468,223400002.0
2007-03-27 05:30:00,1.5446,1.54574,1.54348,1.54561,215900000.0
2007-03-27 05:35:00,1.54571,1.54591,1.54503,1.54533,233400002.0
2007-03-27 05:40:00,1.5453,1.54557,1.54511,1.54523,166600001.0
2007-03-27 05:45:00,1.54506,1.54547,1.54486,1.5449,257800004.0
2007-03-27 05:50:00,1.54469,1.54517,1.54445,1.54517,187200001.0
2007-03-27 05:55:00,1.54502,1.54544,1.5449,1.54532,146600000.0
2007-03-27 06:00:00,1.54536,1.54572,1.54514,1.54557,223000000.0
2007-03-27 06:05:00,1.54549,1.54549,1.54478,1.54523,219200000.0
2007-03-27 06:10:00,1.54522,1.5456,1.54504,1.54538,178500000.0
2007-03-27 06:15:00,1.5453,1.54647,1.54529,1.54623,172700001.0
2007-03-27 06:20:00,1.54636,1.54647,1.54554,1.54577,198000002.0
2007-03-27 06:25:00,1.54573,1.54605,1.54548,1.5457,168000000.0
2007-03-27 06:30:00,1.54565,1.54606,1.54544,1.54557,221200002.0
2007-03-27 06:35:00,1.54544,1.54587,1.54498,1.54558,247000001.0
2007-03-27 06:40:00,1.54553,1.54623,1.54511,1.54583,207000000.0
2007-03-27 06:45:00,1.54591,1.54617,1.54556,1.54594,241600000.0
2007-03-27 06:50:00,1.54572,1.54603,1.54534,1.54546,164800000.0
2007-03-27 06:55:00,1.54561,1.54599,1.54519,1.54559,211200002.0
2007-03-27 07:00:00,1.54571,1.54573,1.5451,1.54517,183300000.0
2007-03-27 07:05:00,1.54498,1.54557,1.54484,1.5449,168800000.0
2007-03-27 07:10:00,1.5449,1.54519,1.54479,1.5448,202700000.0
2007-03-27 07:15:00,1.54496,1.54506,1.5445,1.5445,193800000.0
2007-03-27 07:20:00,1.54442,1.545,1.54436,1.54484,238700000.0
2007-03-27 07:25:00,1.54484,1.54484,1.54406,1.54471,179400000.0
2007-03-27 07:30:00,1.5445,1.54503,1.54393,1.54503,194400000.0
2007-03-27 07:35:00,1.5447,1.54507,1.54454,1.545,181300000.0
2007-03-27 07:40:00,1.54503,1.54517,1.54466,1.54497,163400000.0
2007-03-27 07:45:00,1.54492,1.54497,1.54356,1.54356,208600002.0
2007-03-27 07:50:00,1.54379,1.54379,1.54254,1.54269,223700000.0
2007-03-27 07:55:00,1.54258,1.54287,1.54211,1.54211,219900000.0
2007-03-27 08:00:00,1.5418,1.54209,1.54141,1.54201,152300000.0
2007-03-27 08:05:00,1.54215,1.54227,1.54152,1.54201,244500000.0
2007-03-27 08:10:00,1.54181,1.54215,1.54143,1.54207,227400001.0
2007-03-27 08:15:00,1.54219,1.5422,1.54161,1.54179,243000001.0
2007-03-27 08:20:00,1.54185,1.54205,1.54083,1.54118,169800000.0
2007-03-27 08:25:00,1.54132,1.54156,1.54083,1.54101,231100001.0
2007-03-27 08:30:00,1.54101,1.54126,1.54062,1.54115,178900001.0
2007-03-27 08:35:00,1.54097,1.54111,1.54029,1.54059,207000000.0
2007-03-27 08:40:00,1.54061,1.54075,1.5396,1.5399,190000000.0
2007-03-27 08:45:00,1.53993,1.5402,1.53962,1.54017,208100000.0
2007-03-27 08:50:00,1.54007,1.54133,1.5399,1.54081,169300000.0
2007-03-27 08:55:00,1.54087,1.54135,1.54046,1.54096,242800000.0
2007-03-27 09:00:00,1.5411,1.54138,1.54068,1.54072,160000000.0
2007-03-27 09:05:00,1.54094,1.54149,1.54083,1.54137,234300001.0
2007-03-27 09:10:00,1.54128,1.54149,1.54104,1.54109,176600000.0
2007-03-27 09:15:00,1.54084,1.54223,1.54084,1.54206,197900001.0
2007-03-27 09:20:00,1.54214,1.54264,1.54185,1.54229,196700001.0
2007-03-27 09:25:00,1.54208,1.54213,1.5414,1.54182,194100000.0
2007-03-27 09:30:00,1.54197,1.54216,1.54142,1.54185,174700000.0
2007-03-27 09:35:00,1.54157,1.54195,1.54085,1.54098,205800000.0
2007-03-27 09:40:00,1.54094,1.54111,1.5406,1.54088,156800000.0
2007-03-27 09:45:00,1.54098,1.54123,1.54042,1.5407,234500001.0
2007-03-27 09:50:00,1.54072,1.54174,1.54072,1.54137,210400000.0
2007-03-27 09:55:00,1.54122,1.54156,1.54102,1.54143,203300000.0
2007-03-27 10:00:00,1.54116,1.54227,1.54107,1.54165,194100000.0
2007-03-27 10:05:00,1.54182,1.54328,1.54153,1.54299,166600001.0
2007-03-27 10:10:00,1.54294,1.54357,1.54241,1.54256,191100000.0
2007-03-27 10:15:00,1.54248,1.54426,1.54248,1.54344,200500000.0
2007-03-27 10:20:00,1.54358,1.54445,1.54292,1.54419,197500000.0
2007-03-27 10:25:00,1.54431,1.54471,1.54378,1.54439,193400000.0
2007-03-27 10:30:00,1.54433,1.54466,1.54386,1.54434,222600000.0
2007-03-27 10:35:00,1.54442,1.54493,1.54397,1.54493,172400000.0
2007-03-27 10:40:00,1.54499,1.54506,1.5445,1.54484,170900000.0
2007-03-27 10:45:00,1.5446,1.54504,1.54438,1.54443,236600001.0
2007-03-27 10:50:00,1.54457,1.54469,1.54406,1.54429,213800000.0
2007-03-27 10:55:00,1.54443,1.545,1.54433,1.54467,192800001.0
2007-03-27 11:00:00,1.54514,1.54514,1.54405,1.5445,195400001.0
2007-03-27 11:05:00,1.54444,1.54453,1.54395,1.54423,184500000.0
2007-03-27 11:10:00,1.54422,1.54667,1.5438,1.54413,191800001.0
2007-03-27 11:15:00,1.54446,1.54467,1.54372,1.54433,187800000.0
2007-03-27 11:20:00,1.54411,1.54411,1.54334,1.54364,218900000.0
2007-03-27 11:25:00,1.54334,1.54353,1.5428,1.54344,261900002.0
2007-03-27 11:30:00,1.54345,1.54377,1.54285,1.54351,228300000.0
2007-03-27 11:35:00,1.54326,1.54389,1.54313,1.54362,180900000.0
2007-03-27 11:40:00,1.54379,1.54432,1.54353,1.54405,152900000.0
2007-03-27 11:45:00,1.54447,1.54466,1.54428,1.54443,192800000.0
2007-03-27 11:50:00,1.54443,1.54483,1.54433,1.54468,208900000.0
2007-03-27 11:55:00,1.54453,1.54545,1.54449,1.54523,149000000.0
2007-03-27 12:00:00,1.54531,1.54568,1.54508,1.54564,172500000.0
2007-03-27 12:05:00,1.54524,1.54542,1.54481,1.54484,172900001.0
2007-03-27 12:10:00,1.54491,1.54523,1.5439,1.54416,235400000.0
2007-03-27 12:15:00,1.54425,1.54453,1.5434,1.54415,207100002.0
2007-03-27 12:20:00,1.54386,1.54451,1.54327,1.54359,231000001.0
2007-03-27 12:25:00,1.54356,1.5443,1.54331,1.54414,180700000.0
2007-03-27 12:30:00,1.54407,1.54442,1.54399,1.54413,198800001.0
2007-03-27 12:35:00,1.54408,1.54446,1.54406,1.54406,170600000.0
2007-03-27 12:40:00,1.54394,1.54444,1.5439,1.54444,179100000.0
2007-03-27 12:45:00,1.5444,1.54451,1.54405,1.54429,168800000.0
2007-03-27 12:50:00,1.54432,1.5445,1.54394,1.54426,183600000.0
2007-03-27 12:55:00,1.54418,1.5443,1.54327,1.5436,222600000.0
2007-03-27 13:00:00,1.5436,1.54442,1.54351,1.54422,187100000.0
2007-03-27 13:05:00,1.54396,1.54461,1.54396,1.54413,194400001.0
2007-03-27 13:10:00,1.54421,1.54462,1.54414,1.54448,172300000.0
2007-03-27 13:15:00,1.54453,1.5449,1.54375,1.54385,192500000.0
2007-03-27 13:20:00,1.54377,1.54407,1.5433,1.54407,193200000.0
2007-03-27 13:25:00,1.54403,1.54414,1.54365,1.54414,192800001.0
2007-03-27 13:30:00,1.54434,1.54454,1.5439,1.54435,1729600005.0
2007-03-27 13:35:00,1.54434,1.54457,1.54419,1.54438,1850800003.0
2007-03-27 13:40:00,1.54431,1.54463,1.54414,1.54453,1984000004.0
2007-03-27 13:45:00,1.54453,1.5453,1.54438,1.54515,1037800003.0
2007-03-27 13:50:00,1.5452,1.54561,1.54428,1.54434,1668600005.0
2007-03-27 13:55:00,1.54423,1.54449,1.54351,1.54418,1897300002.0
2007-03-27 14:00:00,1.544,1.54426,1.54374,1.54386,1704300004.0
2007-03-27 14:05:00,1.54401,1.54454,1.5438,1.5438,1892100001.0
2007-03-27 14:10:00,1.54361,1.54386,1.54226,1.54253,1865300002.0
2007-03-27 14:15:00,1.54251,1.54303,1.54121,1.54126,1220600007.0
2007-03-27 14:20:00,1.54147,1.54245,1.54103,1.54245,1982100004.0
2007-03-27 14:25:00,1.54259,1.54292,1.54237,1.54271,2149400004.0
2007-03-27 14:30:00,1.54277,1.54317,1.54271,1.54305,1729900005.0
2007-03-27 14:35:00,1.54296,1.54318,1.54229,1.5424,1091400001.0
2007-03-27 14:40:00,1.54268,1.54294,1.54235,1.54281,1299700002.0
2007-03-27 14:45:00,1.54278,1.54279,1.54201,1.54232,1640100005.0
2007-03-27 14:50:00,1.54236,1.54294,1.54223,1.54252,1440300003.0
2007-03-27 14:55:00,1.54254,1.54309,1.54231,1.54309,1659300002.0
2007-03-27 15:00:00,1.54286,1.54369,1.54275,1.54369,2254000002.0
2007-03-27 15:05:00,1.54371,1.54378,1.54306,1.54326,1931700004.0
2007-03-27 15:10:00,1.5432,1.54351,1.54288,1.54337,2187100004.0
2007-03-27 15:15:00,1.54333,1.54363,1.54263,1.54272,1902800003.0
2007-03-27 15:20:00,1.54261,1.54296,1.54212,1.54243,2691000003.0
2007-03-27 15:25:00,1.54226,1.54322,1.54218,1.54307,2521500005.0
2007-03-27 15:30:00,1.54301,1.54325,1.5426,1.54317,2529400006.0
2007-03-27 15:35:00,1.54289,1.54342,1.54289,1.54315,2288300002.0
2007-03-27 15:40:00,1.54321,1.54396,1.54294,1.54377,1675900004.0
2007-03-27 15:45:00,1.54373,1.54399,1.54347,1.54377,2017100005.0
2007-03-27 15:50:00,1.5438,1.54417,1.54357,1.54417,2005400002.0
2007-03-27 15:55:00,1.54423,1.54478,1.54373,1.54387,2141600004.0
2007-03-27 16:00:00,1.54409,1.54507,1.54371,1.54385,2357700003.0
2007-03-27 16:05:00,1.54362,1.54464,1.5435,1.54373,1313200001.0
2007-03-27 16:10:00,1.5435,1.54486,1.54345,1.5446,2488400005.0
2007-03-27 16:15:00,1.54456,1.54583,1.54402,1.54544,3179600007.0
2007-03-27 16:20:00,1.5456,1.54651,1.54558,1.54632,2788600002.0
2007-03-27 16:25:00,1.54626,1.54652,1.54564,1.54581,2705200005.0
2007-03-27 16:30:00,1.54594,1.54632,1.54559,1.54574,2393400004.0
2007-03-27 16:35:00,1.54567,1.54584,1.54524,1.54527,2733200006.0
2007-03-27 16:40:00,1.54542,1.54549,1.54453,1.54511,2165000006.0
2007-03-27 16:45:00,1.54514,1.54606,1.54492,1.5456,2435600003.0
2007-03-27 16:50:00,1.54551,1.54675,1.54551,1.54653,2077600001.0
2007-03-27 16:55:00,1.54659,1.54711,1.5461,1.54611,2385200004.0
2007-03-27 17:00:00,1.54605,1.54649,1.54579,1.54633,2596400002.0
2007-03-27 17:05:00,1.54637,1.54671,1.5461,1.54635,2180700005.0
2007-03-27 17:10:00,1.54629,1.54689,1.54617,1.54628,2204200004.0
2007-03-27 17:15:00,1.54625,1.54735,1.54617,1.54702,2375600004.0
2007-03-27 17:20:00,1.54721,1.54753,1.54697,1.54707,2376400005.0
2007-03-27 17:25:00,1.54723,1.54759,1.54675,1.54749,2621400004.0
2007-03-27 17:30:00,1.54748,1.54775,1.54697,1.54732,2595700009.0
2007-03-27 17:35:00,1.54714,1.54729,1.54683,1.54709,2265500007.0
2007-03-27 17:40:00,1.54714,1.54773,1.54697,1.54707,1926600005.0
2007-03-27 17:45:00,1.54696,1.5471,1.5466,1.5466,2254600004.0
2007-03-27 17:50:00,1.54673,1.54699,1.54651,1.54668,2413900005.0
2007-03-27 17:55:00,1.54691,1.54727,1.54657,1.54695,2450700011.0
2007-03-27 18:00:00,1.54687,1.54687,1.54589,1.54604,2981100003.0
2007-03-27 18:05:00,1.54607,1.54633,1.54479,1.54496,2229100009.0
2007-03-27 18:10:00,1.5452,1.54541,1.54393,1.54393,2182100008.0
2007-03-27 18:15:00,1.5436,1.54428,1.54348,1.54379,2251800002.0
2007-03-27 18:20:00,1.54385,1.54415,1.54376,1.54378,1879100007.0
2007-03-27 18:25:00,1.54366,1.54382,1.54312,1.54327,2158700007.0
2007-03-27 18:30:00,1.54326,1.5435,1.5431,1.5432,2172400002.0
2007-03-27 18:35:00,1.54316,1.54358,1.54311,1.54333,1683800005.0
2007-03-27 18:40:00,1.54338,1.54421,1.54325,1.54421,2256900002.0
2007-03-27 18:45:00,1.54422,1.54464,1.54401,1.54443,2196300009.0
2007-03-27 18:50:00,1.54449,1.5447,1.54413,1.54427,2050200007.0
2007-03-27 18:55:00,1.54442,1.54475,1.54411,1.54422,2757800006.0
2007-03-27 19:00:00,1.54418,1.54433,1.54381,1.54409,2436000004.0
2007-03-27 19:05:00,1.54391,1.54391,1.54305,1.54375,2956400011.0
2007-03-27 19:10:00,1.54368,1.54424,1.54351,1.54368,2848800005.0
2007-03-27 19:15:00,1.54354,1.544,1.54339,1.54352,2028500001.0
2007-03-27 19:20:00,1.54369,1.54405,1.54356,1.54363,2051200005.0
2007-03-27 19:25:00,1.54362,1.544,1.54309,1.54346,1834800001.0
2007-03-27 19:30:00,1.54353,1.54371,1.54333,1.54356,2212500004.0
2007-03-27 19:35:00,1.54343,1.54389,1.54338,1.54385,1862000002.0
2007-03-27 19:40:00,1.54384,1.54387,1.54346,1.54352,1374400003.0
2007-03-27 19:45:00,1.54356,1.54418,1.5435,1.544,1523900002.0
2007-03-27 19:50:00,1.54384,1.54431,1.54367,1.54419,2374600005.0
2007-03-27 19:55:00,1.5441,1.54429,1.54368,1.5441,2079400007.0
2007-03-27 20:00:00,1.54403,1.54431,1.54394,1.54406,2729100004.0
2007-03-27 20:05:00,1.54411,1.54465,1.54404,1.5445,2635000011.0
2007-03-27 20:10:00,1.54457,1.54497,1.54426,1.5445,3054100004.0
2007-03-27 20:15:00,1.54447,1.5446,1.54372,1.54416,1961600003.0
2007-03-27 20:20:00,1.54421,1.54438,1.544,1.54415,1215500000.0
2007-03-27 20:25:00,1.54404,1.54465,1.5439,1.54414,1825000000.0
2007-03-27 20:30:00,1.54411,1.54467,1.54411,1.54434,1288700003.0
2007-03-27 20:35:00,1.54437,1.54465,1.5441,1.54449,1824000003.0
2007-03-27 20:40:00,1.5445,1.54458,1.54397,1.54436,1405300002.0
2007-03-27 20:45:00,1.54403,1.5442,1.54363,1.54385,1874500006.0
2007-03-27 20:50:00,1.54377,1.54462,1.54374,1.5446,1000200003.0
2007-03-27 20:55:00,1.54455,1.54488,1.54437,1.54446,1241200001.0
2007-03-27 21:00:00,1.54434,1.54479,1.54432,1.54461,978500002.0
2007-03-27 21:05:00,1.54467,1.54499,1.54449,1.54465,988600001.0
2007-03-27 21:10:00,1.54455,1.54485,1.54444,1.54462,966900002.0
2007-03-27 21:15:00,1.54458,1.54467,1.54425,1.54434,1051900002.0
2007-03-27 21:20:00,1.54437,1.54473,1.5443,1.5443,576100000.0
2007-03-27 21:25:00,1.54452,1.54477,1.54429,1.54439,1096300002.0
2007-03-27 21:30:00,1.54433,1.54455,1.54367,1.54383,1335700002.0
2007-03-27 21:35:00,1.54337,1.54394,1.54337,1.5437,1464600002.0
2007-03-27 21:40:00,1.54362,1.54394,1.54346,1.5439,1062900001.0
2007-03-27 21:45:00,1.544,1.54436,1.54375,1.54409,1705900005.0
2007-03-27 21:50:00,1.54402,1.54428,1.54377,1.54402,1744900002.0
2007-03-27 21:55:00,1.54407,1.54434,1.54393,1.54407,859100004.0
2007-03-27 22:00:00,1.54409,1.54447,1.54402,1.54435,730000001.0
2007-03-27 22:05:00,1.54431,1.54436,1.54369,1.54378,1001400002.0
2007-03-27 22:10:00,1.54382,1.54465,1.54382,1.54446,1000400001.0
2007-03-27 22:15:00,1.54437,1.54457,1.54386,1.54396,718100001.0
2007-03-27 22:20:00,1.54421,1.54444,1.54396,1.5441,785000001.0
2007-03-27 22:25:00,1.54396,1.54487,1.54392,1.54435,867200001.0
2007-03-27 22:30:00,1.54435,1.54484,1.54407,1.5443,1011600002.0
2007-03-27 22:35:00,1.54425,1.54466,1.54421,1.54433,1137500002.0
2007-03-27 22:40:00,1.54433,1.54479,1.54423,1.54428,1016100003.0
2007-03-27 22:45:00,1.54429,1.54467,1.54418,1.54448,902900001.0
2007-03-27 22:50:00,1.54443,1.54487,1.54374,1.54409,1064700000.0
2007-03-27 22:55:00,1.54403,1.54464,1.54358,1.54458,446400001.0
2007-03-27 23:00:00,1.54417,1.54592,1.54394,1.54539,245200000.0
2007-03-27 23:05:00,1.54505,1.54525,1.54411,1.54525,221700000.0
2007-03-27 23:10:00,1.54442,1.54564,1.54425,1.54535,255300000.0
2007-03-27 23:15:00,1.54534,1.54551,1.54464,1.54479,228700001.0
2007-03-27 23:20:00,1.54483,1.54516,1.54407,1.54407,462500001.0
2007-03-27 23:25:00,1.54423,1.54484,1.54405,1.5441,235300000.0
2007-03-27 23:30:00,1.54454,1.54482,1.54396,1.5441,507500001.0
2007-03-27 23:35:00,1.54407,1.54433,1.54374,1.54411,526700001.0
2007-03-27 23:40:00,1.54419,1.54478,1.54416,1.54451,412200000.0
2007-03-27 23:45:00,1.54466,1.54521,1.54462,1.54483,344200000.0
2007-03-27 23:50:00,1.54491,1.54522,1.54444,1.54444,545600001.0
2007-03-27 23:55:00,1.54437,1.54477,1.54369,1.54464,547300001.0
2007-03-28 00:00:00,1.54464,1.54485,1.54393,1.54456,586100001.0
2007-03-28 00:05:00,1.54445,1.54473,1.54416,1.54443,329200000.0
2007-03-28 00:10:00,1.54414,1.54487,1.54409,1.54452,193700002.0
2007-03-28 00:15:00,1.5446,1.54487,1.54419,1.54432,327100000.0
2007-03-28 00:20:00,1.54447,1.54499,1.54428,1.54455,269100000.0
2007-03-28 00:25:00,1.54464,1.54533,1.5446,1.54497,227900002.0
2007-03-28 00:30:00,1.54468,1.5451,1.54428,1.54499,315400000.0
2007-03-28 00:35:00,1.54448,1.5446,1.54408,1.54411,313500000.0
2007-03-28 00:40:00,1.54458,1.54469,1.54406,1.54408,215600002.0
2007-03-28 00:45:00,1.54431,1.54437,1.54347,1.54351,201500000.0
2007-03-28 00:50:00,1.54398,1.54442,1.54347,1.54422,360800002.0
2007-03-28 00:55:00,1.54465,1.54499,1.54434,1.54469,339000001.0
2007-03-28 01:00:00,1.54466,1.54474,1.54435,1.54466,304300000.0
2007-03-28 01:05:00,1.54464,1.54486,1.54407,1.54472,310400001.0
2007-03-28 01:10:00,1.54455,1.54507,1.54431,1.54437,609000001.0
2007-03-28 01:15:00,1.54486,1.54486,1.5445,1.54457,187400000.0
2007-03-28 01:20:00,1.54448,1.54517,1.54444,1.54491,290800001.0
2007-03-28 01:25:00,1.54463,1.54472,1.54403,1.54437,356900000.0
2007-03-28 01:30:00,1.54423,1.54424,1.54336,1.54378,362200000.0
2007-03-28 01:35:00,1.54394,1.54444,1.54382,1.54427,210600000.0
2007-03-28 01:40:00,1.54426,1.54459,1.54376,1.54397,614300003.0
2007-03-28 01:45:00,1.54412,1.54433,1.54388,1.54388,445700000.0
2007-03-28 01:50:00,1.54411,1.54413,1.54332,1.54341,605700000.0
2007-03-28 01:55:00,1.5433,1.54333,1.54234,1.5427,326700000.0
2007-03-28 02:00:00,1.54311,1.54347,1.54269,1.5432,174800000.0
2007-03-28 02:05:00,1.54331,1.54354,1.54297,1.54332,215900000.0
2007-03-28 02:10:00,1.5434,1.54376,1.54299,1.54334,198600000.0
2007-03-28 02:15:00,1.54329,1.54354,1.54275,1.54343,183100000.0
2007-03-28 02:20:00,1.54352,1.54379,1.54315,1.54365,162400000.0
2007-03-28 02:25:00,1.54357,1.54414,1.54322,1.54414,183000000.0
2007-03-28 02:30:00,1.54407,1.54447,1.54394,1.54424,179900000.0
2007-03-28 02:35:00,1.54429,1.54449,1.54381,1.5444,185900000.0
2007-03-28 02:40:00,1.54422,1.54448,1.54392,1.54445,201300000.0
2007-03-28 02:45:00,1.54433,1.54444,1.54389,1.54421,178300000.0
2007-03-28 02:50:00,1.54426,1.54478,1.54417,1.54433,170500001.0
2007-03-28 02:55:00,1.54399,1.54426,1.54363,1.54393,206900000.0
2007-03-28 03:00:00,1.54387,1.54402,1.54355,1.54382,166000000.0
2007-03-28 03:05:00,1.54406,1.54417,1.54361,1.54377,174200000.0
2007-03-28 03:10:00,1.54363,1.5438,1.54307,1.5438,204600000.0
2007-03-28 03:15:00,1.54384,1.54392,1.54312,1.54354,158600000.0
2007-03-28 03:20:00,1.54364,1.54404,1.54358,1.54394,175500000.0
2007-03-28 03:25:00,1.54343,1.5441,1.54341,1.5435,174800000.0
2007-03-28 03:30:00,1.54372,1.54384,1.5433,1.54356,193300001.0
2007-03-28 03:35:00,1.54363,1.54383,1.54326,1.54368,207700000.0
2007-03-28 03:40:00,1.54353,1.54363,1.54293,1.54298,196400000.0
2007-03-28 03:45:00,1.54319,1.54326,1.54267,1.54312,180000000.0
2007-03-28 03:50:00,1.543,1.54327,1.54284,1.54325,204900000.0
2007-03-28 03:55:00,1.54322,1.54332,1.54282,1.54308,210500001.0
2007-03-28 04:00:00,1.54291,1.54327,1.54264,1.54301,181700000.0
2007-03-28 04:05:00,1.54262,1.54345,1.54254,1.54284,188400001.0
2007-03-28 04:10:00,1.54279,1.5431,1.54256,1.54286,225900001.0
2007-03-28 04:15:00,1.54308,1.54324,1.54236,1.54311,181300000.0
2007-03-28 04:20:00,1.54284,1.54297,1.54254,1.54274,199900001.0
2007-03-28 04:25:00,1.54255,1.54298,1.54249,1.54282,200700001.0
2007-03-28 04:30:00,1.54293,1.54313,1.54268,1.54286,199500001.0
2007-03-28 04:35:00,1.54289,1.54317,1.54256,1.54304,211500000.0
2007-03-28 04:40:00,1.54297,1.54326,1.54225,1.54283,206900000.0
2007-03-28 04:45:00,1.54284,1.54324,1.54246,1.54266,206000002.0
2007-03-28 04:50:00,1.54289,1.54314,1.54227,1.54227,205200000.0
2007-03-28 04:55:00,1.54295,1.54295,1.54255,1.54283,228700001.0
2007-03-28 05:00:00,1.5429,1.54329,1.54267,1.54329,199200001.0
2007-03-28 05:05:00,1.54313,1.5436,1.54261,1.54319,153900000.0
2007-03-28 05:10:00,1.54316,1.54351,1.54297,1.54331,165300000.0
2007-03-28 05:15:00,1.54348,1.54364,1.54311,1.54319,136400000.0
2007-03-28 05:20:00,1.54329,1.5437,1.54301,1.54357,180600000.0
2007-03-28 05:25:00,1.54344,1.54377,1.54307,1.54366,205800001.0
2007-03-28 05:30:00,1.54352,1.5437,1.54311,1.54358,179300000.0
2007-03-28 05:35:00,1.54368,1.54373,1.54326,1.54351,177500000.0
2007-03-28 05:40:00,1.54348,1.54371,1.54327,1.54355,170100001.0
2007-03-28 05:45:00,1.54348,1.54382,1.54324,1.54346,246700002.0
2007-03-28 05:50:00,1.54329,1.54358,1.54291,1.54343,196300002.0
2007-03-28 05:55:00,1.54339,1.54372,1.54329,1.54349,188300000.0
2007-03-28 06:00:00,1.54334,1.54372,1.5431,1.54364,214900001.0
2007-03-28 06:05:00,1.54367,1.54416,1.54349,1.54401,199400000.0
2007-03-28 06:10:00,1.54376,1.54385,1.54343,1.54368,195700000.0
2007-03-28 06:15:00,1.54364,1.54403,1.54345,1.54382,156800000.0
2007-03-28 06:20:00,1.54398,1.54419,1.54375,1.54401,170300000.0
2007-03-28 06:25:00,1.54417,1.54438,1.54375,1.54414,170200000.0
2007-03-28 06:30:00,1.54412,1.54412,1.54316,1.54332,190000001.0
2007-03-28 06:35:00,1.54327,1.54374,1.54297,1.54374,243300000.0
2007-03-28 06:40:00,1.54385,1.54452,1.54346,1.54361,166000001.0
2007-03-28 06:45:00,1.54361,1.54379,1.54286,1.54336,224800001.0
2007-03-28 06:50:00,1.54338,1.54361,1.54319,1.54319,192400000.0
2007-03-28 06:55:00,1.54369,1.54369,1.54284,1.54322,165600000.0
2007-03-28 07:00:00,1.54339,1.54343,1.54306,1.54326,173300001.0
2007-03-28 07:05:00,1.54324,1.54344,1.54298,1.54313,245700000.0
2007-03-28 07:10:00,1.54315,1.54334,1.54287,1.54295,223700000.0
2007-03-28 07:15:00,1.54306,1.5435,1.54253,1.54327,213000000.0
2007-03-28 07:20:00,1.54319,1.54339,1.54299,1.54306,231000001.0
2007-03-28 07:25:00,1.54313,1.54343,1.54242,1.54323,195000000.0
2007-03-28 07:30:00,1.54305,1.54351,1.54263,1.54351,263300001.0
2007-03-28 07:35:00,1.54322,1.54358,1.54299,1.54354,199800000.0
2007-03-28 07:40:00,1.54349,1.54404,1.54322,1.54386,236900001.0
2007-03-28 07:45:00,1.54385,1.54422,1.54344,1.54368,227400000.0
2007-03-28 07:50:00,1.5439,1.54424,1.54329,1.54404,164400000.0
2007-03-28 07:55:00,1.54397,1.54433,1.54366,1.54394,195000000.0
2007-03-28 08:00:00,1.54378,1.54437,1.5435,1.5438,191200001.0
2007-03-28 08:05:00,1.5438,1.54417,1.54357,1.54413,242200000.0
2007-03-28 08:10:00,1.5438,1.54404,1.54333,1.5437,207500001.0
2007-03-28 08:15:00,1.54381,1.54381,1.54318,1.54348,178000000.0
2007-03-28 08:20:00,1.54358,1.54358,1.54235,1.54286,143600000.0
2007-03-28 08:25:00,1.54291,1.54366,1.54269,1.54362,242600001.0
2007-03-28 08:30:00,1.54347,1.54347,1.54263,1.54297,179900000.0
2007-03-28 08:35:00,1.54294,1.54337,1.5428,1.54313,173000000.0
2007-03-28 08:40:00,1.54325,1.54325,1.54264,1.54284,205300000.0
2007-03-28 08:45:00,1.54296,1.54319,1.54243,1.54315,182200000.0
2007-03-28 08:50:00,1.54303,1.54346,1.54274,1.54279,178900000.0
2007-03-28 08:55:00,1.54282,1.54387,1.54269,1.54363,208300000.0
2007-03-28 09:00:00,1.54361,1.5443,1.54337,1.54397,177900000.0
2007-03-28 09:05:00,1.54415,1.54434,1.5437,1.54425,189100000.0
2007-03-28 09:10:00,1.54409,1.5456,1.54378,1.54552,173300000.0
2007-03-28 09:15:00,1.54549,1.54562,1.54461,1.54476,191900000.0
2007-03-28 09:20:00,1.54481,1.54483,1.54414,1.5446,150200000.0
2007-03-28 09:25:00,1.54466,1.54531,1.54451,1.54513,229200000.0
2007-03-28 09:30:00,1.54504,1.54512,1.54404,1.54419,181600000.0
2007-03-28 09:35:00,1.54387,1.54421,1.54343,1.54343,176500000.0
2007-03-28 09:40:00,1.54335,1.54468,1.54322,1.54459,223500001.0
2007-03-28 09:45:00,1.54502,1.54563,1.54473,1.54525,180500000.0
2007-03-28 09:50:00,1.54543,1.54582,1.54535,1.54559,261400004.0
2007-03-28 09:55:00,1.5457,1.54617,1.54558,1.54613,194200000.0
2007-03-28 10:00:00,1.5458,1.54665,1.54564,1.54631,186200000.0
2007-03-28 10:05:00,1.54641,1.54764,1.54596,1.54764,161900000.0
2007-03-28 10:10:00,1.54755,1.54794,1.54699,1.54767,185200000.0
2007-03-28 10:15:00,1.54754,1.54801,1.54705,1.54705,201000001.0
2007-03-28 10:20:00,1.5472,1.54727,1.54645,1.54674,187100000.0
2007-03-28 10:25:00,1.54677,1.54691,1.54595,1.54647,251800001.0
2007-03-28 10:30:00,1.54647,1.5466,1.5461,1.54613,214600001.0
2007-03-28 10:35:00,1.54602,1.54606,1.54484,1.54565,180500000.0
2007-03-28 10:40:00,1.54551,1.54597,1.54536,1.54581,188500001.0
2007-03-28 10:45:00,1.54554,1.54625,1.54535,1.54601,223100001.0
2007-03-28 10:50:00,1.54619,1.54768,1.54594,1.54723,194200001.0
2007-03-28 10:55:00,1.54736,1.54748,1.54672,1.54672,200700000.0
2007-03-28 11:00:00,1.54717,1.54756,1.54686,1.54756,194100001.0
2007-03-28 11:05:00,1.54748,1.54758,1.54701,1.54728,227800001.0
2007-03-28 11:10:00,1.54736,1.54757,1.54664,1.5467,195800001.0
2007-03-28 11:15:00,1.54707,1.54712,1.54625,1.54649,184200000.0
2007-03-28 11:20:00,1.54665,1.54744,1.54648,1.54738,162800000.0
2007-03-28 11:25:00,1.54732,1.54791,1.54696,1.54712,257900000.0
2007-03-28 11:30:00,1.54714,1.54738,1.54577,1.54632,224600001.0
2007-03-28 11:35:00,1.54609,1.54633,1.54585,1.54621,191800001.0
2007-03-28 11:40:00,1.54631,1.54715,1.54615,1.54693,193400000.0
2007-03-28 11:45:00,1.5472,1.54735,1.54692,1.54712,182200000.0
2007-03-28 11:50:00,1.54696,1.54758,1.54657,1.54739,198600001.0
2007-03-28 11:55:00,1.54741,1.54761,1.54701,1.54733,144500000.0
2007-03-28 12:00:00,1.54703,1.5473,1.54632,1.547,173600000.0
2007-03-28 12:05:00,1.54692,1.54709,1.54651,1.54687,183600000.0
2007-03-28 12:10:00,1.54703,1.54719,1.54657,1.54664,230500000.0
2007-03-28 12:15:00,1.54651,1.54673,1.54603,1.54656,175700000.0
2007-03-28 12:20:00,1.54632,1.54653,1.54566,1.5459,197200001.0
2007-03-28 12:25:00,1.54577,1.54637,1.54564,1.54593,181600000.0
2007-03-28 12:30:00,1.5459,1.54669,1.5459,1.54633,183900000.0
2007-03-28 12:35:00,1.54628,1.54657,1.54612,1.54622,159500001.0
2007-03-28 12:40:00,1.54617,1.54689,1.54609,1.54671,200100000.0
2007-03-28 12:45:00,1.54666,1.54705,1.54657,1.5468,217900002.0
2007-03-28 12:50:00,1.54696,1.54706,1.54636,1.54685,215500000.0
2007-03-28 12:55:00,1.54692,1.5472,1.54654,1.547,153400000.0
2007-03-28 13:00:00,1.54694,1.54704,1.54646,1.54676,192100001.0
2007-03-28 13:05:00,1.54653,1.54704,1.54639,1.54683,177000001.0
2007-03-28 13:10:00,1.54695,1.54717,1.54659,1.54679,197700000.0
2007-03-28 13:15:00,1.54698,1.54718,1.54637,1.54659,179300000.0
2007-03-28 13:20:00,1.54663,1.54673,1.54552,1.54592,176700001.0
2007-03-28 13:25:00,1.54575,1.54608,1.54523,1.54598,194600000.0
2007-03-28 13:30:00,1.54626,1.54748,1.546,1.54715,1642600004.0
2007-03-28 13:35:00,1.5472,1.54755,1.54698,1.54731,1740300002.0
2007-03-28 13:40:00,1.54726,1.54828,1.54713,1.54799,1982700005.0
2007-03-28 13:45:00,1.54797,1.54822,1.54703,1.54735,1035200002.0
2007-03-28 13:50:00,1.54723,1.54775,1.54661,1.54673,1568100002.0
2007-03-28 13:55:00,1.54646,1.54671,1.54615,1.54661,1891200008.0
2007-03-28 14:00:00,1.54679,1.54708,1.54634,1.54644,1798200004.0
2007-03-28 14:05:00,1.54662,1.54773,1.54658,1.54728,1984700005.0
2007-03-28 14:10:00,1.54721,1.54747,1.54693,1.54736,1911600006.0
2007-03-28 14:15:00,1.54738,1.54798,1.54707,1.54763,1134100001.0
2007-03-28 14:20:00,1.54793,1.54818,1.54696,1.54731,2093700006.0
2007-03-28 14:25:00,1.54713,1.54734,1.54643,1.54689,2049100006.0
2007-03-28 14:30:00,1.54719,1.549,1.54659,1.54805,1811600004.0
2007-03-28 14:35:00,1.54796,1.54813,1.54728,1.54764,1193000002.0
2007-03-28 14:40:00,1.5477,1.54784,1.54722,1.54762,1407700001.0
2007-03-28 14:45:00,1.54771,1.54793,1.5471,1.54756,1543300002.0
2007-03-28 14:50:00,1.5477,1.54817,1.54749,1.5476,1325300003.0
2007-03-28 14:55:00,1.54775,1.54806,1.54725,1.5475,1706800006.0
2007-03-28 15:00:00,1.54765,1.54796,1.54747,1.54763,2387800005.0
2007-03-28 15:05:00,1.5476,1.54783,1.547,1.54714,1973600004.0
2007-03-28 15:10:00,1.54711,1.54774,1.54672,1.54702,2308400006.0
2007-03-28 15:15:00,1.54703,1.54752,1.54671,1.54694,2026900003.0
2007-03-28 15:20:00,1.5469,1.54746,1.54683,1.54739,2519000003.0
2007-03-28 15:25:00,1.54735,1.54795,1.54727,1.54741,2594200004.0
2007-03-28 15:30:00,1.54746,1.54813,1.54746,1.54759,2584700006.0
2007-03-28 15:35:00,1.54705,1.54774,1.54695,1.54767,2150400005.0
2007-03-28 15:40:00,1.54773,1.54773,1.547,1.54752,1611600004.0
2007-03-28 15:45:00,1.54751,1.54776,1.5471,1.54762,2005700000.0
2007-03-28 15:50:00,1.54756,1.5477,1.54716,1.54756,2123100004.0
2007-03-28 15:55:00,1.54751,1.54771,1.54674,1.54687,2054900003.0
2007-03-28 16:00:00,1.54681,1.54762,1.54681,1.54742,2397800003.0
2007-03-28 16:05:00,1.54729,1.54743,1.54633,1.54676,1288300002.0
2007-03-28 16:10:00,1.54668,1.54735,1.54636,1.54668,2615200002.0
2007-03-28 16:15:00,1.54652,1.54679,1.54558,1.54568,3090800010.0
2007-03-28 16:20:00,1.54564,1.5463,1.5454,1.54603,2776000004.0
2007-03-28 16:25:00,1.54595,1.54628,1.54538,1.54585,2672900009.0
2007-03-28 16:30:00,1.54597,1.54702,1.54506,1.54626,2317000002.0
2007-03-28 16:35:00,1.54632,1.54665,1.54583,1.54624,2660600011.0
2007-03-28 16:40:00,1.54627,1.54767,1.54607,1.54767,2173900006.0
2007-03-28 16:45:00,1.54743,1.5489,1.54692,1.54843,2427200004.0
2007-03-28 16:50:00,1.54835,1.54847,1.54695,1.5472,2268600002.0
2007-03-28 16:55:00,1.54708,1.54727,1.54613,1.54727,2380300003.0
2007-03-28 17:00:00,1.54714,1.54743,1.54646,1.54673,2590300004.0
2007-03-28 17:05:00,1.54664,1.54708,1.54577,1.54693,2169100003.0
2007-03-28 17:10:00,1.54672,1.54708,1.54589,1.54655,2081500004.0
2007-03-28 17:15:00,1.54642,1.54655,1.54531,1.54555,2337000005.0
2007-03-28 17:20:00,1.54566,1.54566,1.54408,1.54415,2409700006.0
2007-03-28 17:25:00,1.54414,1.54426,1.54344,1.54393,2573300005.0
2007-03-28 17:30:00,1.5436,1.5436,1.54207,1.54322,2645500004.0
2007-03-28 17:35:00,1.54327,1.54357,1.54255,1.54321,2107100004.0
2007-03-28 17:40:00,1.54329,1.54416,1.54299,1.54404,1916600002.0
2007-03-28 17:45:00,1.54398,1.54404,1.54348,1.54391,2410800006.0
2007-03-28 17:50:00,1.54402,1.54402,1.54314,1.5432,2494100004.0
2007-03-28 17:55:00,1.5435,1.54383,1.54311,1.54339,2320700004.0
2007-03-28 18:00:00,1.54346,1.54415,1.54318,1.54391,3068300010.0
2007-03-28 18:05:00,1.54409,1.54473,1.54357,1.54436,2296500004.0
2007-03-28 18:10:00,1.54439,1.54478,1.54423,1.54475,2173900006.0
2007-03-28 18:15:00,1.54465,1.54517,1.54462,1.54496,2248700004.0
2007-03-28 18:20:00,1.54493,1.54562,1.54487,1.54489,1773400001.0
2007-03-28 18:25:00,1.54501,1.54588,1.54488,1.54578,2199500005.0
2007-03-28 18:30:00,1.54574,1.54582,1.54522,1.54541,2251000003.0
2007-03-28 18:35:00,1.54533,1.54569,1.54505,1.54505,1627100004.0
2007-03-28 18:40:00,1.54506,1.54534,1.54488,1.54526,2303700004.0
2007-03-28 18:45:00,1.54521,1.54549,1.54488,1.54504,2245700002.0
2007-03-28 18:50:00,1.54508,1.54542,1.5449,1.54526,1951100005.0
2007-03-28 18:55:00,1.54532,1.5456,1.54471,1.54507,2736600003.0
2007-03-28 19:00:00,1.54521,1.54586,1.54519,1.54548,2469500002.0
2007-03-28 19:05:00,1.54541,1.54542,1.54484,1.54533,2944400007.0
2007-03-28 19:10:00,1.54484,1.54506,1.54432,1.54471,2755500005.0
2007-03-28 19:15:00,1.54455,1.5452,1.54444,1.54474,2171500005.0
2007-03-28 19:20:00,1.54476,1.54498,1.54439,1.54446,1999100005.0
2007-03-28 19:25:00,1.54446,1.54481,1.54445,1.54455,1855900005.0
2007-03-28 19:30:00,1.54462,1.54491,1.54442,1.54471,2372000004.0
2007-03-28 19:35:00,1.54466,1.54509,1.54445,1.54496,1827700004.0
2007-03-28 19:40:00,1.54496,1.54496,1.54428,1.54447,1369600000.0
2007-03-28 19:45:00,1.54452,1.54476,1.54417,1.54441,1472100000.0
2007-03-28 19:50:00,1.54429,1.54449,1.54394,1.54438,2254600002.0
2007-03-28 19:55:00,1.54439,1.54483,1.54431,1.54474,1983300002.0
2007-03-28 20:00:00,1.5447,1.54502,1.54445,1.5448,2885900008.0
2007-03-28 20:05:00,1.54485,1.54494,1.54439,1.54459,2482700001.0
2007-03-28 20:10:00,1.54478,1.54492,1.5444,1.54468,2920800005.0
2007-03-28 20:15:00,1.54459,1.54472,1.54414,1.54434,1801800004.0
2007-03-28 20:20:00,1.54441,1.54462,1.54416,1.54438,1419900004.0
2007-03-28 20:25:00,1.54432,1.54435,1.54355,1.54371,1804600002.0
2007-03-28 20:30:00,1.54353,1.5439,1.54312,1.54331,1251400005.0
2007-03-28 20:35:00,1.54315,1.54372,1.54286,1.54372,1840300005.0
2007-03-28 20:40:00,1.54381,1.54405,1.5433,1.54403,1434600001.0
2007-03-28 20:45:00,1.54384,1.544,1.54365,1.54373,1857900003.0
2007-03-28 20:50:00,1.5435,1.54412,1.54348,1.54391,1004800002.0
2007-03-28 20:55:00,1.5438,1.54395,1.54363,1.54387,1360900003.0
2007-03-28 21:00:00,1.54345,1.54381,1.54313,1.54315,971700001.0
2007-03-28 21:05:00,1.54312,1.54349,1.54295,1.54338,861200001.0
2007-03-28 21:10:00,1.54334,1.54367,1.54304,1.54351,1001800002.0
2007-03-28 21:15:00,1.54336,1.54359,1.54319,1.5434,1163800002.0
2007-03-28 21:20:00,1.54356,1.54372,1.54339,1.54347,609700002.0
2007-03-28 21:25:00,1.5436,1.54364,1.54253,1.54253,1034600002.0
2007-03-28 21:30:00,1.54247,1.54265,1.54174,1.54252,1322100001.0
2007-03-28 21:35:00,1.54252,1.5428,1.54226,1.54263,1458100002.0
2007-03-28 21:40:00,1.54273,1.54289,1.54251,1.54265,1055800005.0
2007-03-28 21:45:00,1.54263,1.54279,1.54195,1.54236,1748600002.0
2007-03-28 21:50:00,1.54219,1.54258,1.54191,1.54213,1802700006.0
2007-03-28 21:55:00,1.54203,1.54239,1.54202,1.54239,910600001.0
2007-03-28 22:00:00,1.54239,1.54315,1.54235,1.54286,755200002.0
2007-03-28 22:05:00,1.54298,1.54306,1.54265,1.54265,958200001.0
2007-03-28 22:10:00,1.54267,1.54301,1.54263,1.54271,1023500002.0
2007-03-28 22:15:00,1.54256,1.54276,1.54206,1.54213,774900000.0
2007-03-28 22:20:00,1.54229,1.54254,1.54197,1.54243,699100000.0
2007-03-28 22:25:00,1.54222,1.5426,1.54207,1.54238,836400001.0
2007-03-28 22:30:00,1.54244,1.54269,1.5421,1.54218,1109000002.0
2007-03-28 22:35:00,1.54204,1.54254,1.54204,1.54239,1093000002.0
2007-03-28 22:40:00,1.54225,1.54314,1.54209,1.54286,942300005.0
2007-03-28 22:45:00,1.54283,1.54316,1.54277,1.54292,836600001.0
2007-03-28 22:50:00,1.54273,1.54311,1.5423,1.54243,1105900003.0
2007-03-28 22:55:00,1.54236,1.54289,1.54228,1.5426,480100000.0
2007-03-28 23:00:00,1.54226,1.5427,1.54176,1.54235,256800001.0
2007-03-28 23:05:00,1.54214,1.54315,1.54214,1.54315,199200000.0
2007-03-28 23:10:00,1.54256,1.5431,1.54207,1.54295,252600000.0
2007-03-28 23:15:00,1.54315,1.54339,1.54279,1.54286,262800002.0
2007-03-28 23:20:00,1.54287,1.5433,1.54252,1.54284,486200000.0
2007-03-28 23:25:00,1.54294,1.54371,1.54285,1.54324,252300000.0
2007-03-28 23:30:00,1.54344,1.54381,1.54294,1.54319,463500000.0
2007-03-28 23:35:00,1.54326,1.54383,1.54308,1.54309,522900002.0
2007-03-28 23:40:00,1.54315,1.5441,1.54315,1.54356,439600001.0
2007-03-28 23:45:00,1.54354,1.54371,1.54303,1.54331,405400001.0
2007-03-28 23:50:00,1.54343,1.54348,1.54276,1.54276,522500000.0
2007-03-28 23:55:00,1.54289,1.54373,1.54283,1.54326,647400004.0
2007-03-29 00:00:00,1.54324,1.54351,1.54258,1.54341,545700001.0
2007-03-29 00:05:00,1.54304,1.54366,1.54275,1.54349,351700002.0
2007-03-29 00:10:00,1.54315,1.54372,1.54315,1.54349,215400000.0
2007-03-29 00:15:00,1.5434,1.54351,1.54254,1.54263,410400001.0
2007-03-29 00:20:00,1.54268,1.54325,1.54261,1.54298,285500002.0
2007-03-29 00:25:00,1.54298,1.54336,1.54279,1.54292,205000001.0
2007-03-29 00:30:00,1.54291,1.54333,1.54232,1.54333,377800000.0
2007-03-29 00:35:00,1.54299,1.54334,1.54288,1.54288,195300000.0
2007-03-29 00:40:00,1.54336,1.54336,1.54268,1.54272,212000000.0
2007-03-29 00:45:00,1.5431,1.54334,1.54266,1.54291,202400000.0
2007-03-29 00:50:00,1.54335,1.54335,1.54259,1.54274,284500000.0
2007-03-29 00:55:00,1.54272,1.54301,1.54231,1.54262,366900002.0
2007-03-29 01:00:00,1.54263,1.54283,1.5421,1.54229,239000001.0
2007-03-29 01:05:00,1.54222,1.5429,1.54211,1.54239,269500000.0
2007-03-29 01:10:00,1.54209,1.5424,1.54103,1.54157,617600000.0
2007-03-29 01:15:00,1.54207,1.54274,1.54187,1.54256,190400001.0
2007-03-29 01:20:00,1.54231,1.5428,1.54221,1.5425,276600000.0
2007-03-29 01:25:00,1.54224,1.5429,1.54168,1.5429,397100000.0
2007-03-29 01:30:00,1.54276,1.54306,1.54253,1.54281,319400000.0
2007-03-29 01:35:00,1.54285,1.54303,1.54247,1.54281,227900000.0
2007-03-29 01:40:00,1.54274,1.54299,1.54201,1.54229,559400000.0
2007-03-29 01:45:00,1.54232,1.5425,1.54207,1.54207,429600000.0
2007-03-29 01:50:00,1.54239,1.54272,1.54181,1.54195,595500001.0
2007-03-29 01:55:00,1.54261,1.5428,1.54207,1.54243,359700000.0
2007-03-29 02:00:00,1.54262,1.54265,1.54192,1.54218,186800001.0
2007-03-29 02:05:00,1.54221,1.54243,1.54154,1.54193,218600001.0
2007-03-29 02:10:00,1.54202,1.54254,1.54161,1.5422,187900000.0
2007-03-29 02:15:00,1.54221,1.54235,1.54157,1.54199,197700001.0
2007-03-29 02:20:00,1.54196,1.54217,1.54126,1.54205,234400000.0
2007-03-29 02:25:00,1.54199,1.54258,1.54188,1.54253,181500000.0
2007-03-29 02:30:00,1.54246,1.5426,1.54201,1.54252,190700000.0
2007-03-29 02:35:00,1.54268,1.54298,1.54231,1.54289,208000000.0
2007-03-29 02:40:00,1.54295,1.54328,1.54266,1.54292,197500001.0
2007-03-29 02:45:00,1.5429,1.54335,1.54272,1.54306,182000001.0
2007-03-29 02:50:00,1.54324,1.54371,1.54269,1.54345,197900000.0
2007-03-29 02:55:00,1.54341,1.54357,1.54307,1.5433,209900001.0
2007-03-29 03:00:00,1.54335,1.54347,1.54287,1.54303,151300000.0
2007-03-29 03:05:00,1.54308,1.54328,1.54267,1.54309,213400001.0
2007-03-29 03:10:00,1.54306,1.54314,1.5427,1.54296,193700000.0
2007-03-29 03:15:00,1.54305,1.5431,1.5425,1.54287,174900000.0
2007-03-29 03:20:00,1.54273,1.54291,1.5422,1.54241,186000000.0
2007-03-29 03:25:00,1.54215,1.54268,1.54212,1.54229,148400000.0
2007-03-29 03:30:00,1.54246,1.54271,1.54235,1.54254,212300000.0
2007-03-29 03:35:00,1.5426,1.54299,1.54198,1.54279,220700001.0
2007-03-29 03:40:00,1.54271,1.54271,1.54208,1.54217,151700000.0
2007-03-29 03:45:00,1.54242,1.54267,1.54212,1.5425,177200000.0
2007-03-29 03:50:00,1.54249,1.54281,1.54228,1.54237,202600000.0
2007-03-29 03:55:00,1.54226,1.54239,1.54185,1.5423,216200000.0
2007-03-29 04:00:00,1.54218,1.5426,1.54187,1.54199,189800000.0
2007-03-29 04:05:00,1.54168,1.54242,1.54168,1.54201,178500000.0
2007-03-29 04:10:00,1.54201,1.54242,1.54174,1.54214,203800000.0
2007-03-29 04:15:00,1.54232,1.54248,1.54172,1.54234,188000000.0
2007-03-29 04:20:00,1.54205,1.54229,1.54193,1.54216,202900000.0
2007-03-29 04:25:00,1.542,1.54245,1.54195,1.54222,183600000.0
2007-03-29 04:30:00,1.54231,1.54265,1.54206,1.54248,198300000.0
2007-03-29 04:35:00,1.54237,1.54287,1.54234,1.54271,175400001.0
2007-03-29 04:40:00,1.54263,1.54289,1.54221,1.54279,256200001.0
2007-03-29 04:45:00,1.54281,1.54336,1.54218,1.54309,221200000.0
2007-03-29 04:50:00,1.54321,1.54352,1.54286,1.54319,180400001.0
2007-03-29 04:55:00,1.5433,1.54369,1.54295,1.54359,186100001.0
2007-03-29 05:00:00,1.54364,1.54373,1.54334,1.54371,201600000.0
2007-03-29 05:05:00,1.54351,1.5439,1.54338,1.54379,181500000.0
2007-03-29 05:10:00,1.54372,1.54385,1.54344,1.54368,168200001.0
2007-03-29 05:15:00,1.54367,1.54389,1.54337,1.54389,147000000.0
2007-03-29 05:20:00,1.54373,1.54416,1.54343,1.54394,220400000.0
2007-03-29 05:25:00,1.54385,1.54414,1.5434,1.54404,193700000.0
2007-03-29 05:30:00,1.54406,1.54433,1.5437,1.54418,189300000.0
2007-03-29 05:35:00,1.54433,1.54437,1.54395,1.54425,228700000.0
2007-03-29 05:40:00,1.5442,1.54461,1.54414,1.54449,159300000.0
2007-03-29 05:45:00,1.54428,1.54477,1.54415,1.54422,199900000.0
2007-03-29 05:50:00,1.54423,1.5444,1.54389,1.54428,193000001.0
2007-03-29 05:55:00,1.54424,1.54477,1.54411,1.54462,189600001.0
2007-03-29 06:00:00,1.54441,1.54507,1.54441,1.54484,219500001.0
2007-03-29 06:05:00,1.54493,1.54518,1.54475,1.54513,231500001.0
2007-03-29 06:10:00,1.54499,1.54533,1.54481,1.5451,166800000.0
2007-03-29 06:15:00,1.54507,1.54533,1.54487,1.54502,140900000.0
2007-03-29 06:20:00,1.54504,1.54528,1.54457,1.54487,146400000.0
2007-03-29 06:25:00,1.54492,1.54505,1.54469,1.54485,211300001.0
2007-03-29 06:30:00,1.54457,1.5451,1.54449,1.54475,213600000.0
2007-03-29 06:35:00,1.54474,1.54503,1.54444,1.54453,239900001.0
2007-03-29 06:40:00,1.5445,1.54459,1.54378,1.54427,179400000.0
2007-03-29 06:45:00,1.54429,1.54474,1.54417,1.54472,213200000.0
2007-03-29 06:50:00,1.54468,1.54477,1.54422,1.54422,188100000.0
2007-03-29 06:55:00,1.54428,1.54435,1.54348,1.54377,162800000.0
2007-03-29 07:00:00,1.54422,1.54467,1.5442,1.54442,165200000.0
2007-03-29 07:05:00,1.54444,1.54489,1.54421,1.54452,217200001.0
2007-03-29 07:10:00,1.54456,1.54484,1.54424,1.54462,261000001.0
2007-03-29 07:15:00,1.54465,1.5448,1.54415,1.54456,218300000.0
2007-03-29 07:20:00,1.54444,1.54505,1.54426,1.54466,247300001.0
2007-03-29 07:25:00,1.54497,1.54533,1.54454,1.5449,180200000.0
2007-03-29 07:30:00,1.54486,1.54533,1.54447,1.54507,206300000.0
2007-03-29 07:35:00,1.54463,1.54503,1.54453,1.54503,180600001.0
2007-03-29 07:40:00,1.54503,1.5453,1.54451,1.54519,210900000.0
2007-03-29 07:45:00,1.54513,1.54523,1.54456,1.54475,175800000.0
2007-03-29 07:50:00,1.54515,1.54522,1.54471,1.54472,173300000.0
2007-03-29 07:55:00,1.54474,1.54531,1.54453,1.54505,219300000.0
2007-03-29 08:00:00,1.54501,1.54539,1.54471,1.54471,178200000.0
2007-03-29 08:05:00,1.54472,1.54509,1.54442,1.54509,198100000.0
2007-03-29 08:10:00,1.54498,1.54525,1.5445,1.54462,189000001.0
2007-03-29 08:15:00,1.54476,1.54501,1.54445,1.54462,203800000.0
2007-03-29 08:20:00,1.54452,1.54469,1.54369,1.54417,178500001.0
2007-03-29 08:25:00,1.54425,1.54447,1.54408,1.54433,229200000.0
2007-03-29 08:30:00,1.54424,1.54424,1.54364,1.54407,154800000.0
2007-03-29 08:35:00,1.54386,1.5446,1.5438,1.54439,192300001.0
2007-03-29 08:40:00,1.54427,1.54447,1.54384,1.54446,168500000.0
2007-03-29 08:45:00,1.54474,1.54531,1.54441,1.54469,215300000.0
2007-03-29 08:50:00,1.54445,1.54669,1.54445,1.54669,181000000.0
2007-03-29 08:55:00,1.54669,1.54675,1.54607,1.54628,213800000.0
2007-03-29 09:00:00,1.54604,1.54705,1.54589,1.54677,158900000.0
2007-03-29 09:05:00,1.54691,1.54699,1.54622,1.54628,180600000.0
2007-03-29 09:10:00,1.54626,1.54671,1.54595,1.54609,203800002.0
2007-03-29 09:15:00,1.54592,1.54608,1.5452,1.5452,170000000.0
2007-03-29 09:20:00,1.54528,1.54528,1.54412,1.54439,178700000.0
2007-03-29 09:25:00,1.54426,1.5447,1.54379,1.5447,230200000.0
2007-03-29 09:30:00,1.54472,1.54522,1.54452,1.54487,209500001.0
2007-03-29 09:35:00,1.54486,1.54545,1.54469,1.54534,225200000.0
2007-03-29 09:40:00,1.54531,1.54561,1.54473,1.54478,182200000.0
2007-03-29 09:45:00,1.54501,1.54527,1.54441,1.54494,196500001.0
2007-03-29 09:50:00,1.54498,1.54561,1.54495,1.54548,230600001.0
2007-03-29 09:55:00,1.54545,1.54562,1.54483,1.54506,205900000.0
2007-03-29 10:00:00,1.54477,1.54644,1.54477,1.54627,183400000.0
2007-03-29 10:05:00,1.54631,1.54656,1.54582,1.54589,136200000.0
2007-03-29 10:10:00,1.54584,1.54657,1.5454,1.54642,241400000.0
2007-03-29 10:15:00,1.54635,1.54657,1.54592,1.54633,194200000.0
2007-03-29 10:20:00,1.54654,1.54678,1.54596,1.54667,270700003.0
2007-03-29 10:25:00,1.5468,1.54707,1.54635,1.54664,247800002.0
2007-03-29 10:30:00,1.54655,1.54677,1.54621,1.54632,203000000.0
2007-03-29 10:35:00,1.54644,1.54651,1.54585,1.54632,187700000.0
2007-03-29 10:40:00,1.54639,1.54639,1.54543,1.54554,182800000.0
2007-03-29 10:45:00,1.54527,1.54595,1.54527,1.54586,185700000.0
2007-03-29 10:50:00,1.54609,1.54656,1.54579,1.54655,217700001.0
2007-03-29 10:55:00,1.54661,1.54694,1.54622,1.54622,212000000.0
2007-03-29 11:00:00,1.54678,1.54678,1.54631,1.54675,179200000.0
2007-03-29 11:05:00,1.54656,1.54689,1.54639,1.54653,229200002.0
2007-03-29 11:10:00,1.54656,1.54666,1.54603,1.5464,255700000.0
2007-03-29 11:15:00,1.54664,1.54702,1.54606,1.54691,192200000.0
2007-03-29 11:20:00,1.54707,1.54719,1.54646,1.54719,214300001.0
2007-03-29 11:25:00,1.54705,1.54814,1.54688,1.54747,199000001.0
2007-03-29 11:30:00,1.54732,1.54732,1.54628,1.54668,199800001.0
2007-03-29 11:35:00,1.54621,1.5464,1.54563,1.54584,185500000.0
2007-03-29 11:40:00,1.54587,1.5461,1.54563,1.54584,201700000.0
2007-03-29 11:45:00,1.54617,1.54623,1.54576,1.54597,208900000.0
2007-03-29 11:50:00,1.54593,1.54613,1.54568,1.54572,182600000.0
2007-03-29 11:55:00,1.54573,1.54605,1.54518,1.54605,180700000.0
2007-03-29 12:00:00,1.54602,1.54631,1.54527,1.54535,190500000.0
2007-03-29 12:05:00,1.54502,1.54556,1.54502,1.54545,171200000.0
2007-03-29 12:10:00,1.5456,1.54575,1.54515,1.54532,244600001.0
2007-03-29 12:15:00,1.5454,1.54573,1.54499,1.54534,187500000.0
2007-03-29 12:20:00,1.54513,1.54538,1.54485,1.54511,206600000.0
2007-03-29 12:25:00,1.54505,1.54536,1.54478,1.54509,184400000.0
2007-03-29 12:30:00,1.54505,1.54546,1.54493,1.54546,140200000.0
2007-03-29 12:35:00,1.54554,1.54607,1.5454,1.54569,187000000.0
2007-03-29 12:40:00,1.54586,1.54657,1.54566,1.54636,196200000.0
2007-03-29 12:45:00,1.5463,1.54654,1.54612,1.54639,196200001.0
2007-03-29 12:50:00,1.54648,1.54659,1.54591,1.54601,220700002.0
2007-03-29 12:55:00,1.54615,1.5464,1.54568,1.5464,178600000.0
2007-03-29 13:00:00,1.54654,1.54726,1.54635,1.54687,201300000.0
2007-03-29 13:05:00,1.54664,1.54713,1.54654,1.5466,216300001.0
2007-03-29 13:10:00,1.54666,1.54671,1.54591,1.54625,157600000.0
2007-03-29 13:15:00,1.54638,1.54672,1.546,1.54642,230000000.0
2007-03-29 13:20:00,1.54641,1.54652,1.54572,1.54648,204300000.0
2007-03-29 13:25:00,1.54643,1.54687,1.54616,1.54661,187000000.0
2007-03-29 13:30:00,1.54665,1.54703,1.54637,1.54644,1668700003.0
2007-03-29 13:35:00,1.54639,1.54686,1.54617,1.54657,1862100003.0
2007-03-29 13:40:00,1.54652,1.54658,1.54582,1.54622,1963400002.0
2007-03-29 13:45:00,1.54615,1.54634,1.54595,1.54616,932100001.0
2007-03-29 13:50:00,1.54598,1.5462,1.54544,1.54553,1627500003.0
2007-03-29 13:55:00,1.54557,1.54623,1.54551,1.54608,1786400004.0
2007-03-29 14:00:00,1.54631,1.54755,1.54613,1.5475,1753500004.0
2007-03-29 14:05:00,1.5476,1.54815,1.54732,1.54802,1847400002.0
2007-03-29 14:10:00,1.54808,1.54847,1.54785,1.54838,1938400003.0
2007-03-29 14:15:00,1.54834,1.54834,1.54749,1.54758,1221900005.0
2007-03-29 14:20:00,1.54769,1.54796,1.54697,1.54731,1968200002.0
2007-03-29 14:25:00,1.54727,1.54775,1.54689,1.54756,1980800003.0
2007-03-29 14:30:00,1.54747,1.54747,1.54615,1.54681,1746400005.0
2007-03-29 14:35:00,1.54673,1.54673,1.54521,1.54526,1110200003.0
2007-03-29 14:40:00,1.54522,1.54552,1.54485,1.54513,1235500000.0
2007-03-29 14:45:00,1.54523,1.54528,1.54439,1.5449,1535600001.0
2007-03-29 14:50:00,1.54491,1.54555,1.54481,1.54527,1420100004.0
2007-03-29 14:55:00,1.54528,1.54568,1.54494,1.5451,1649800006.0
2007-03-29 15:00:00,1.54503,1.54565,1.54485,1.54544,2417600007.0
2007-03-29 15:05:00,1.54537,1.54537,1.54396,1.54434,1799600004.0
2007-03-29 15:10:00,1.54443,1.54503,1.54401,1.5444,2190000003.0
2007-03-29 15:15:00,1.54436,1.54447,1.54298,1.54325,1904900005.0
2007-03-29 15:20:00,1.5433,1.54405,1.54301,1.54393,2652200001.0
2007-03-29 15:25:00,1.54365,1.54386,1.54312,1.54327,2618300007.0
2007-03-29 15:30:00,1.54317,1.54368,1.54288,1.54349,2445400007.0
2007-03-29 15:35:00,1.54328,1.54386,1.54325,1.54351,2293400001.0
2007-03-29 15:40:00,1.54359,1.54403,1.54332,1.54378,1616000002.0
2007-03-29 15:45:00,1.54398,1.54467,1.54375,1.54452,2069600011.0
2007-03-29 15:50:00,1.54455,1.54462,1.54389,1.54437,2054000002.0
2007-03-29 15:55:00,1.54423,1.54451,1.54379,1.54401,2156600004.0
2007-03-29 16:00:00,1.54387,1.54446,1.54373,1.54441,2276700005.0
2007-03-29 16:05:00,1.54434,1.54454,1.54326,1.54333,1377600003.0
2007-03-29 16:10:00,1.54328,1.5437,1.54284,1.54306,2663700007.0
2007-03-29 16:15:00,1.54287,1.54309,1.54225,1.5428,3238300005.0
2007-03-29 16:20:00,1.5428,1.54321,1.54234,1.54307,2929900008.0
2007-03-29 16:25:00,1.54299,1.5437,1.54299,1.54352,2480100002.0
2007-03-29 16:30:00,1.54336,1.54381,1.5431,1.54336,2456100004.0
2007-03-29 16:35:00,1.54325,1.5438,1.54324,1.54364,2615400005.0
2007-03-29 16:40:00,1.5437,1.54484,1.54354,1.54452,2176000002.0
2007-03-29 16:45:00,1.5448,1.5451,1.54427,1.54435,2437900006.0
2007-03-29 16:50:00,1.54448,1.5447,1.5442,1.54451,2178900006.0
2007-03-29 16:55:00,1.54455,1.54485,1.54398,1.5445,2478200005.0
2007-03-29 17:00:00,1.54442,1.54478,1.54375,1.54388,2633800003.0
2007-03-29 17:05:00,1.5439,1.54432,1.54361,1.54421,2212700007.0
2007-03-29 17:10:00,1.54428,1.54447,1.544,1.54413,2195700003.0
2007-03-29 17:15:00,1.54414,1.54449,1.54371,1.54384,2320500005.0
2007-03-29 17:20:00,1.54385,1.54446,1.54374,1.54401,2422700006.0
2007-03-29 17:25:00,1.544,1.54431,1.54372,1.54407,2727200013.0
2007-03-29 17:30:00,1.54389,1.54407,1.54322,1.54333,2614300004.0
2007-03-29 17:35:00,1.54321,1.54342,1.54201,1.54201,2122500004.0
2007-03-29 17:40:00,1.54212,1.54251,1.54191,1.54216,1886100004.0
2007-03-29 17:45:00,1.54219,1.54329,1.54206,1.54297,2325200005.0
2007-03-29 17:50:00,1.54321,1.54411,1.54305,1.54382,2503500005.0
2007-03-29 17:55:00,1.54414,1.54431,1.54316,1.5435,2377200002.0
2007-03-29 18:00:00,1.54373,1.54429,1.54335,1.54416,2908100003.0
2007-03-29 18:05:00,1.54423,1.54478,1.54395,1.54467,2236300002.0
2007-03-29 18:10:00,1.54481,1.54494,1.54422,1.54456,2220900003.0
2007-03-29 18:15:00,1.54444,1.5447,1.54417,1.54431,2136100006.0
2007-03-29 18:20:00,1.54442,1.54473,1.54421,1.54427,1866200005.0
2007-03-29 18:25:00,1.54429,1.54441,1.54382,1.54402,2333700001.0
2007-03-29 18:30:00,1.54406,1.54419,1.54364,1.54364,2352200001.0
2007-03-29 18:35:00,1.54346,1.54423,1.54345,1.54401,1747900004.0
2007-03-29 18:40:00,1.54409,1.54439,1.54397,1.54419,2404200009.0
2007-03-29 18:45:00,1.54417,1.54444,1.544,1.54422,2097600002.0
2007-03-29 18:50:00,1.54414,1.54419,1.54362,1.54376,2036300003.0
2007-03-29 18:55:00,1.54375,1.54394,1.54338,1.54361,2722500005.0
2007-03-29 19:00:00,1.54359,1.5439,1.54297,1.54332,2413800002.0
2007-03-29 19:05:00,1.54335,1.54381,1.54327,1.54346,2947700006.0
2007-03-29 19:10:00,1.54326,1.54332,1.54277,1.543,2831100006.0
2007-03-29 19:15:00,1.54294,1.54363,1.54287,1.54338,2056600004.0
2007-03-29 19:20:00,1.54356,1.54399,1.54328,1.54335,2211000005.0
2007-03-29 19:25:00,1.54335,1.54375,1.54335,1.54346,1811800001.0
2007-03-29 19:30:00,1.54357,1.54373,1.5432,1.54346,2115900006.0
2007-03-29 19:35:00,1.54336,1.54379,1.54331,1.5436,1917400006.0
2007-03-29 19:40:00,1.54361,1.54375,1.54316,1.54323,1326200003.0
2007-03-29 19:45:00,1.54327,1.54411,1.54327,1.54396,1518500002.0
2007-03-29 19:50:00,1.54392,1.54407,1.54344,1.5439,2326200004.0
2007-03-29 19:55:00,1.5438,1.54409,1.54357,1.54383,1966100004.0
2007-03-29 20:00:00,1.5438,1.54404,1.54357,1.54375,2839200008.0
2007-03-29 20:05:00,1.54383,1.54428,1.54381,1.54398,2613700010.0
2007-03-29 20:10:00,1.54411,1.54452,1.54377,1.54439,2932800004.0
2007-03-29 20:15:00,1.5443,1.54441,1.54406,1.54418,1972800006.0
2007-03-29 20:20:00,1.54421,1.54433,1.54387,1.54403,1376800005.0
2007-03-29 20:25:00,1.54386,1.54432,1.54358,1.54403,2025000001.0
2007-03-29 20:30:00,1.54396,1.54484,1.54394,1.54444,1315200007.0
2007-03-29 20:35:00,1.54443,1.54482,1.54413,1.54453,1850400002.0
2007-03-29 20:40:00,1.5445,1.54508,1.54404,1.54473,1475400002.0
2007-03-29 20:45:00,1.54448,1.54479,1.54433,1.54473,1923200005.0
2007-03-29 20:50:00,1.54461,1.54484,1.54456,1.54484,1041500002.0
2007-03-29 20:55:00,1.54472,1.54515,1.54453,1.54506,1216900001.0
2007-03-29 21:00:00,1.54489,1.54505,1.54444,1.54463,934300001.0
2007-03-29 21:05:00,1.54475,1.5452,1.54473,1.54506,1030200000.0
2007-03-29 21:10:00,1.54494,1.54536,1.54492,1.54511,1050800005.0
2007-03-29 21:15:00,1.54506,1.5453,1.54488,1.5452,1050000003.0
2007-03-29 21:20:00,1.54526,1.54536,1.54457,1.54468,608600000.0
2007-03-29 21:25:00,1.54486,1.54491,1.54428,1.54428,1058100000.0
2007-03-29 21:30:00,1.54425,1.54477,1.54415,1.54461,1371000005.0
2007-03-29 21:35:00,1.54455,1.54455,1.54372,1.54427,1411800001.0
2007-03-29 21:40:00,1.54432,1.54439,1.54356,1.54433,1006400002.0
2007-03-29 21:45:00,1.54438,1.54462,1.54375,1.5438,1562300003.0
2007-03-29 21:50:00,1.54394,1.54415,1.54362,1.54386,1734600000.0
2007-03-29 21:55:00,1.54387,1.54399,1.54355,1.54355,876200002.0
2007-03-29 22:00:00,1.54351,1.5441,1.54351,1.5439,742000004.0
2007-03-29 22:05:00,1.54407,1.54421,1.54318,1.54342,941100001.0
2007-03-29 22:10:00,1.54342,1.5441,1.54339,1.54388,978500002.0
2007-03-29 22:15:00,1.54393,1.54429,1.54385,1.54402,810600002.0
2007-03-29 22:20:00,1.54419,1.54428,1.54377,1.54415,748400002.0
2007-03-29 22:25:00,1.54397,1.5445,1.54391,1.54418,851000001.0
2007-03-29 22:30:00,1.54419,1.54473,1.54403,1.54456,981000001.0
2007-03-29 22:35:00,1.5445,1.54495,1.54423,1.54468,1105200003.0
2007-03-29 22:40:00,1.54453,1.54497,1.54379,1.54399,890300000.0
2007-03-29 22:45:00,1.54398,1.54438,1.54398,1.54421,904300002.0
2007-03-29 22:50:00,1.54418,1.54479,1.54413,1.54461,1234100002.0
2007-03-29 22:55:00,1.54444,1.54454,1.54412,1.5445,501800000.0
2007-03-29 23:00:00,1.54303,1.54495,1.54303,1.5444,322400001.0
2007-03-29 23:05:00,1.54406,1.54446,1.5436,1.54411,224500000.0
2007-03-29 23:10:00,1.54374,1.54426,1.54371,1.54421,341600001.0
2007-03-29 23:15:00,1.54436,1.54476,1.54398,1.54441,224000000.0
2007-03-29 23:20:00,1.54467,1.54501,1.5442,1.54478,471200000.0
2007-03-29 23:25:00,1.54478,1.54501,1.54443,1.54444,217800000.0
2007-03-29 23:30:00,1.54479,1.54499,1.54432,1.54443,515200003.0
2007-03-29 23:35:00,1.54477,1.54518,1.54393,1.54427,453100000.0
2007-03-29 23:40:00,1.54461,1.54461,1.5439,1.54427,380800001.0
2007-03-29 23:45:00,1.54423,1.54458,1.54383,1.54405,367200001.0
2007-03-29 23:50:00,1.54415,1.54437,1.54329,1.5433,487000000.0
2007-03-29 23:55:00,1.5434,1.54394,1.54326,1.54387,532100001.0
2007-03-30 00:00:00,1.54392,1.54424,1.54336,1.54422,545300001.0
2007-03-30 00:05:00,1.54388,1.54435,1.5431,1.54428,328300001.0
2007-03-30 00:10:00,1.54403,1.54447,1.54383,1.5441,192400001.0
2007-03-30 00:15:00,1.54417,1.54451,1.54366,1.54374,364100001.0
2007-03-30 00:20:00,1.54371,1.54438,1.54355,1.5438,243300001.0
2007-03-30 00:25:00,1.54381,1.54443,1.54324,1.54417,250000002.0
2007-03-30 00:30:00,1.54418,1.54486,1.54391,1.54486,330400000.0
2007-03-30 00:35:00,1.54434,1.54462,1.54402,1.54421,323900000.0
2007-03-30 00:40:00,1.54465,1.54468,1.54417,1.54417,136600000.0
2007-03-30 00:45:00,1.54455,1.54481,1.54392,1.54392,195800001.0
2007-03-30 00:50:00,1.54483,1.54483,1.54387,1.54428,322100000.0
2007-03-30 00:55:00,1.54434,1.5447,1.54395,1.54408,310200001.0
2007-03-30 01:00:00,1.54438,1.54485,1.54425,1.54474,283700003.0
2007-03-30 01:05:00,1.54464,1.54496,1.54436,1.54476,287300000.0
2007-03-30 01:10:00,1.54456,1.54518,1.54435,1.5444,606900003.0
2007-03-30 01:15:00,1.5449,1.5449,1.54432,1.5444,192800001.0
2007-03-30 01:20:00,1.54431,1.54457,1.54383,1.54448,307100001.0
2007-03-30 01:25:00,1.54445,1.54449,1.54397,1.54443,442900000.0
2007-03-30 01:30:00,1.54423,1.54463,1.54374,1.54456,366600002.0
2007-03-30 01:35:00,1.54472,1.54488,1.54426,1.54431,194400000.0
2007-03-30 01:40:00,1.5442,1.54448,1.54341,1.54355,579200001.0
2007-03-30 01:45:00,1.54371,1.54386,1.5431,1.54316,423500002.0
2007-03-30 01:50:00,1.54358,1.54427,1.54319,1.54427,562400002.0
2007-03-30 01:55:00,1.54428,1.54428,1.54369,1.54385,342700000.0
2007-03-30 02:00:00,1.54385,1.54385,1.5432,1.54358,196600000.0
2007-03-30 02:05:00,1.54369,1.54369,1.54255,1.54289,189500000.0
2007-03-30 02:10:00,1.54299,1.54344,1.54253,1.54327,178200001.0
2007-03-30 02:15:00,1.54332,1.54379,1.54309,1.54347,164300000.0
2007-03-30 02:20:00,1.54353,1.54385,1.54317,1.54373,222100000.0
2007-03-30 02:25:00,1.54375,1.54404,1.54337,1.54404,218600000.0
2007-03-30 02:30:00,1.5439,1.54396,1.54338,1.54371,222200003.0
2007-03-30 02:35:00,1.54374,1.54383,1.54302,1.54353,201700001.0
2007-03-30 02:40:00,1.54355,1.54367,1.54321,1.5435,157200000.0
2007-03-30 02:45:00,1.5434,1.54417,1.54319,1.54417,158200000.0
2007-03-30 02:50:00,1.54427,1.54475,1.54366,1.54459,218800001.0
2007-03-30 02:55:00,1.54461,1.54461,1.54363,1.54363,195400000.0
2007-03-30 03:00:00,1.54373,1.54425,1.5437,1.54377,164200000.0
2007-03-30 03:05:00,1.54384,1.54418,1.54337,1.54402,164600000.0
2007-03-30 03:10:00,1.54409,1.54417,1.54357,1.54382,217400000.0
2007-03-30 03:15:00,1.5438,1.54398,1.54334,1.54387,185800003.0
2007-03-30 03:20:00,1.5438,1.54398,1.54339,1.54383,180600000.0
2007-03-30 03:25:00,1.54349,1.54378,1.54324,1.54324,188000000.0
2007-03-30 03:30:00,1.5434,1.54355,1.54279,1.54289,220500000.0
2007-03-30 03:35:00,1.54308,1.54332,1.54251,1.54324,230300000.0
2007-03-30 03:40:00,1.54333,1.54338,1.54274,1.54274,168000001.0
2007-03-30 03:45:00,1.54296,1.54348,1.5425,1.54347,203100000.0
2007-03-30 03:50:00,1.54341,1.54341,1.54288,1.54309,194400000.0
2007-03-30 03:55:00,1.54291,1.54307,1.54243,1.54292,233500000.0
2007-03-30 04:00:00,1.54276,1.54347,1.54267,1.54323,240800002.0
2007-03-30 04:05:00,1.54293,1.5437,1.54293,1.54342,169400000.0
2007-03-30 04:10:00,1.54339,1.54357,1.54295,1.54314,210800000.0
2007-03-30 04:15:00,1.54322,1.54347,1.54269,1.54347,221400000.0
2007-03-30 04:20:00,1.5433,1.54343,1.54312,1.54338,157900000.0
2007-03-30 04:25:00,1.54322,1.54359,1.543,1.5433,174700000.0
2007-03-30 04:30:00,1.54345,1.54394,1.54316,1.5437,257800001.0
2007-03-30 04:35:00,1.54366,1.544,1.54348,1.54389,166400000.0
2007-03-30 04:40:00,1.54373,1.54384,1.54311,1.54364,222700000.0
2007-03-30 04:45:00,1.54358,1.544,1.54326,1.54349,202400000.0
2007-03-30 04:50:00,1.54358,1.54405,1.54345,1.54386,191000001.0
2007-03-30 04:55:00,1.54393,1.54398,1.5436,1.54388,195300000.0
2007-03-30 05:00:00,1.54391,1.54409,1.54365,1.54401,232800002.0
2007-03-30 05:05:00,1.54382,1.54425,1.54367,1.54417,160900000.0
2007-03-30 05:10:00,1.54412,1.54444,1.54363,1.54373,124200000.0
2007-03-30 05:15:00,1.54367,1.54391,1.54339,1.54382,162300000.0
2007-03-30 05:20:00,1.54375,1.54404,1.54307,1.54404,219900000.0
2007-03-30 05:25:00,1.54397,1.54417,1.54342,1.54412,203800000.0
2007-03-30 05:30:00,1.54422,1.5447,1.54408,1.54453,234000000.0
2007-03-30 05:35:00,1.54465,1.54475,1.54432,1.54453,173200000.0
2007-03-30 05:40:00,1.54434,1.54463,1.54412,1.5445,174800000.0
2007-03-30 05:45:00,1.54437,1.54468,1.54347,1.54355,238700001.0
2007-03-30 05:50:00,1.54348,1.54421,1.54312,1.54405,178600000.0
2007-03-30 05:55:00,1.54396,1.54567,1.54387,1.54559,145900000.0
2007-03-30 06:00:00,1.54555,1.54597,1.5446,1.54495,228600001.0
2007-03-30 06:05:00,1.54494,1.54502,1.54428,1.5448,272800000.0
2007-03-30 06:10:00,1.5447,1.54522,1.54446,1.5451,165400000.0
2007-03-30 06:15:00,1.5451,1.5454,1.54483,1.54517,188300000.0
2007-03-30 06:20:00,1.54542,1.54551,1.54487,1.54515,175200000.0
2007-03-30 06:25:00,1.54517,1.54539,1.54451,1.545,167100000.0
2007-03-30 06:30:00,1.54519,1.54533,1.54454,1.54487,190000000.0
2007-03-30 06:35:00,1.54482,1.54516,1.54424,1.54485,233900002.0
2007-03-30 06:40:00,1.54505,1.54548,1.54471,1.54529,207800000.0
2007-03-30 06:45:00,1.54541,1.54564,1.54502,1.54551,203700000.0
2007-03-30 06:50:00,1.54553,1.54561,1.54511,1.54525,187300000.0
2007-03-30 06:55:00,1.54493,1.54579,1.54488,1.54563,164800000.0
2007-03-30 07:00:00,1.54576,1.54576,1.54535,1.54545,192500001.0
2007-03-30 07:05:00,1.54551,1.54586,1.54539,1.54547,183800001.0
2007-03-30 07:10:00,1.54551,1.54563,1.54508,1.54508,217500000.0
2007-03-30 07:15:00,1.54524,1.54538,1.54468,1.54497,199700000.0
2007-03-30 07:20:00,1.5447,1.54539,1.54449,1.54507,225000001.0
2007-03-30 07:25:00,1.54513,1.54543,1.54471,1.54511,207900003.0
2007-03-30 07:30:00,1.54509,1.54521,1.54462,1.54504,192400000.0
2007-03-30 07:35:00,1.54482,1.54508,1.5445,1.54482,174300000.0
2007-03-30 07:40:00,1.54484,1.545,1.54445,1.54484,230100000.0
2007-03-30 07:45:00,1.54475,1.5449,1.54378,1.54387,218500000.0
2007-03-30 07:50:00,1.54417,1.54417,1.54339,1.54369,174600000.0
2007-03-30 07:55:00,1.54355,1.54362,1.54296,1.54305,235300002.0
2007-03-30 08:00:00,1.54305,1.54318,1.54284,1.54294,172100000.0
2007-03-30 08:05:00,1.54293,1.5433,1.54287,1.54325,211400000.0
2007-03-30 08:10:00,1.54294,1.54311,1.54236,1.54261,182300000.0
2007-03-30 08:15:00,1.54272,1.54312,1.5424,1.54256,258200002.0
2007-03-30 08:20:00,1.54263,1.54265,1.54205,1.54249,182100000.0
2007-03-30 08:25:00,1.54248,1.54278,1.54205,1.54278,192500000.0
2007-03-30 08:30:00,1.54269,1.54269,1.54199,1.54252,176700001.0
2007-03-30 08:35:00,1.54239,1.54269,1.54207,1.54241,205400001.0
2007-03-30 08:40:00,1.54245,1.54285,1.542,1.54282,182600000.0
2007-03-30 08:45:00,1.5428,1.54282,1.54202,1.54246,221100002.0
2007-03-30 08:50:00,1.54209,1.54226,1.5417,1.54204,203600000.0
2007-03-30 08:55:00,1.54203,1.54271,1.54188,1.54267,217700002.0
2007-03-30 09:00:00,1.54259,1.54259,1.54059,1.54066,186800001.0
2007-03-30 09:05:00,1.54076,1.5409,1.53935,1.53938,223100000.0
2007-03-30 09:10:00,1.53913,1.53913,1.53861,1.53904,175800000.0
2007-03-30 09:15:00,1.53877,1.53904,1.5378,1.53811,159800000.0
2007-03-30 09:20:00,1.53842,1.53863,1.53705,1.53713,167600001.0
2007-03-30 09:25:00,1.53717,1.53757,1.53596,1.53617,194300001.0
2007-03-30 09:30:00,1.53624,1.53701,1.53618,1.53701,193200000.0
2007-03-30 09:35:00,1.53673,1.53725,1.53655,1.53693,196900000.0
2007-03-30 09:40:00,1.53689,1.53751,1.53689,1.53732,207100000.0
2007-03-30 09:45:00,1.53736,1.53798,1.53684,1.53759,195900000.0
2007-03-30 09:50:00,1.53767,1.53776,1.53597,1.53623,235600001.0
2007-03-30 09:55:00,1.53606,1.53636,1.53503,1.53566,255600002.0
2007-03-30 10:00:00,1.53532,1.53659,1.53532,1.53639,196500000.0
2007-03-30 10:05:00,1.53651,1.53682,1.53615,1.53654,173600000.0
2007-03-30 10:10:00,1.53653,1.5375,1.53618,1.53735,191800001.0
2007-03-30 10:15:00,1.53744,1.53843,1.53744,1.53801,233900000.0
2007-03-30 10:20:00,1.53823,1.53823,1.53691,1.53729,202700000.0
2007-03-30 10:25:00,1.53734,1.53774,1.53658,1.53678,158700000.0
2007-03-30 10:30:00,1.53683,1.53735,1.5366,1.537,238200002.0
2007-03-30 10:35:00,1.53711,1.53788,1.53697,1.53785,248600003.0
2007-03-30 10:40:00,1.53795,1.53814,1.53713,1.53752,188600000.0
2007-03-30 10:45:00,1.53741,1.5376,1.53681,1.53689,195500000.0
2007-03-30 10:50:00,1.53704,1.53759,1.53601,1.53627,194000000.0
2007-03-30 10:55:00,1.53634,1.53639,1.53459,1.53459,189500000.0
2007-03-30 11:00:00,1.53518,1.53641,1.5349,1.53641,175800000.0
2007-03-30 11:05:00,1.53629,1.53722,1.53607,1.53722,220000000.0
2007-03-30 11:10:00,1.53752,1.53783,1.53678,1.53703,198100001.0
2007-03-30 11:15:00,1.53738,1.53765,1.53673,1.5375,217800001.0
2007-03-30 11:20:00,1.53766,1.53774,1.53727,1.53763,205400001.0
2007-03-30 11:25:00,1.53747,1.53754,1.53633,1.53633,251800001.0
2007-03-30 11:30:00,1.53633,1.53652,1.5355,1.53611,230700000.0
2007-03-30 11:35:00,1.53581,1.53592,1.53544,1.53568,217900000.0
2007-03-30 11:40:00,1.53567,1.53611,1.53545,1.53601,145200000.0
2007-03-30 11:45:00,1.53632,1.53674,1.53601,1.53661,201500001.0
2007-03-30 11:50:00,1.53649,1.53664,1.53505,1.53603,197400000.0
2007-03-30 11:55:00,1.536,1.53628,1.53521,1.53546,198300000.0
2007-03-30 12:00:00,1.53522,1.53541,1.5344,1.53487,158900001.0
2007-03-30 12:05:00,1.53462,1.53533,1.5345,1.53498,198000000.0
2007-03-30 12:10:00,1.53522,1.53668,1.53522,1.53647,291900000.0
2007-03-30 12:15:00,1.53653,1.53675,1.53606,1.53664,240000000.0
2007-03-30 12:20:00,1.53652,1.53669,1.53581,1.53612,205500000.0
2007-03-30 12:25:00,1.53596,1.5366,1.53596,1.5364,239900001.0
2007-03-30 12:30:00,1.53638,1.53661,1.53595,1.5361,169400000.0
2007-03-30 12:35:00,1.53609,1.53636,1.53535,1.53535,147300000.0
2007-03-30 12:40:00,1.5349,1.53507,1.53401,1.53404,196400001.0
2007-03-30 12:45:00,1.53388,1.53408,1.53236,1.5333,196100000.0
2007-03-30 12:50:00,1.53336,1.53361,1.53242,1.53286,217500000.0
2007-03-30 12:55:00,1.53307,1.53341,1.53272,1.53306,231600000.0
2007-03-30 13:00:00,1.53308,1.53337,1.53289,1.53292,190100000.0
2007-03-30 13:05:00,1.53269,1.53356,1.53269,1.53333,165100000.0
2007-03-30 13:10:00,1.53375,1.53439,1.53367,1.5339,207800002.0
2007-03-30 13:15:00,1.53399,1.53518,1.53394,1.53508,225700000.0
2007-03-30 13:20:00,1.53511,1.53535,1.5346,1.53525,202700000.0
2007-03-30 13:25:00,1.53514,1.53537,1.53478,1.53533,193300001.0
2007-03-30 13:30:00,1.53533,1.53533,1.53464,1.5347,1623200001.0
2007-03-30 13:35:00,1.53468,1.53503,1.53426,1.53448,1894000004.0
2007-03-30 13:40:00,1.53461,1.53539,1.53455,1.53532,2032200001.0
2007-03-30 13:45:00,1.53539,1.53614,1.53532,1.53609,1056200002.0
2007-03-30 13:50:00,1.53611,1.53656,1.53594,1.53615,1555800001.0
2007-03-30 13:55:00,1.53621,1.53658,1.53618,1.53639,1910700004.0
2007-03-30 14:00:00,1.53652,1.53682,1.53575,1.53592,1749000005.0
2007-03-30 14:05:00,1.53613,1.53634,1.53588,1.53634,1772100001.0
2007-03-30 14:10:00,1.53634,1.53661,1.53597,1.53646,2037400004.0
2007-03-30 14:15:00,1.53633,1.53695,1.53628,1.53647,1241100004.0
2007-03-30 14:20:00,1.53664,1.53742,1.53655,1.53725,1888400003.0
2007-03-30 14:25:00,1.53717,1.53775,1.53707,1.53743,2048000005.0
2007-03-30 14:30:00,1.53745,1.53767,1.53594,1.53627,1787100003.0
2007-03-30 14:35:00,1.53637,1.53686,1.53376,1.53408,1106600001.0
2007-03-30 14:40:00,1.53404,1.53573,1.5337,1.53566,1270400004.0
2007-03-30 14:45:00,1.53561,1.53601,1.53524,1.53579,1624000005.0
2007-03-30 14:50:00,1.53579,1.53693,1.53576,1.53627,1243700001.0
2007-03-30 14:55:00,1.53618,1.53678,1.53604,1.5367,1761900006.0
2007-03-30 15:00:00,1.53673,1.5371,1.53639,1.53681,2463600003.0
2007-03-30 15:05:00,1.53675,1.53703,1.53626,1.53653,2029200004.0
2007-03-30 15:10:00,1.53652,1.53673,1.5357,1.53673,2349300002.0
2007-03-30 15:15:00,1.53666,1.53708,1.53652,1.53676,1956600002.0
2007-03-30 15:20:00,1.53674,1.53716,1.53647,1.53696,2563900001.0
2007-03-30 15:25:00,1.53702,1.53737,1.5367,1.53699,2572200000.0
2007-03-30 15:30:00,1.53699,1.53744,1.53672,1.53694,2430900003.0
2007-03-30 15:35:00,1.53679,1.53729,1.53679,1.5369,2184800002.0
2007-03-30 15:40:00,1.53673,1.53691,1.53468,1.53549,1712000004.0
2007-03-30 15:45:00,1.53549,1.53589,1.53447,1.5358,2108300005.0
2007-03-30 15:50:00,1.53583,1.53631,1.53432,1.5349,2002500005.0
2007-03-30 15:55:00,1.53474,1.53545,1.53448,1.53494,2175100007.0
2007-03-30 16:00:00,1.53468,1.53536,1.5333,1.53362,2359800006.0
2007-03-30 16:05:00,1.53354,1.53385,1.53267,1.53302,1340100003.0
2007-03-30 16:10:00,1.53292,1.53336,1.53168,1.53184,2542300004.0
2007-03-30 16:15:00,1.53182,1.53199,1.53044,1.53059,3207200007.0
2007-03-30 16:20:00,1.53054,1.53186,1.53054,1.53157,2875300009.0
2007-03-30 16:25:00,1.53166,1.53276,1.53154,1.53273,2653300001.0
2007-03-30 16:30:00,1.53278,1.53291,1.53203,1.53258,2514800005.0
2007-03-30 16:35:00,1.53259,1.53275,1.53174,1.53224,2734300008.0
2007-03-30 16:40:00,1.53246,1.53311,1.53244,1.53269,2197500005.0
2007-03-30 16:45:00,1.53266,1.53323,1.53221,1.53286,2505000008.0
2007-03-30 16:50:00,1.53286,1.53357,1.53246,1.53342,2268900006.0
2007-03-30 16:55:00,1.53348,1.53564,1.53338,1.53558,2347900004.0
2007-03-30 17:00:00,1.53552,1.53572,1.53458,1.53522,2480900005.0
2007-03-30 17:05:00,1.53521,1.53587,1.53493,1.53553,2144000001.0
2007-03-30 17:10:00,1.53546,1.53684,1.5351,1.53684,2179100009.0
2007-03-30 17:15:00,1.53692,1.53816,1.53631,1.53714,2314600001.0
2007-03-30 17:20:00,1.5373,1.53934,1.53723,1.53787,2391900002.0
2007-03-30 17:25:00,1.53798,1.54055,1.5376,1.53994,2569200007.0
2007-03-30 17:30:00,1.5398,1.54034,1.53893,1.53914,2542900005.0
2007-03-30 17:35:00,1.53912,1.53997,1.53912,1.53993,2261100001.0
2007-03-30 17:40:00,1.54001,1.5412,1.53965,1.54107,1971500003.0
2007-03-30 17:45:00,1.54092,1.54137,1.54011,1.54049,2225900003.0
2007-03-30 17:50:00,1.54041,1.5419,1.53942,1.53973,2589500006.0
2007-03-30 17:55:00,1.53975,1.54172,1.53848,1.54158,2447200002.0
2007-03-30 18:00:00,1.54167,1.54175,1.54044,1.5408,2989600004.0
2007-03-30 18:05:00,1.54082,1.54095,1.54016,1.54041,2340300004.0
2007-03-30 18:10:00,1.54056,1.54061,1.53988,1.54023,2212900003.0
2007-03-30 18:15:00,1.53991,1.54016,1.53903,1.53914,2058500007.0
2007-03-30 18:20:00,1.53921,1.54,1.539,1.5398,1829600003.0
2007-03-30 18:25:00,1.53995,1.54058,1.53982,1.54009,2189100002.0
2007-03-30 18:30:00,1.54005,1.54078,1.53997,1.54058,2319100002.0
2007-03-30 18:35:00,1.54057,1.54086,1.5404,1.5406,1738300002.0
2007-03-30 18:40:00,1.54062,1.54131,1.54044,1.54079,2312300005.0
2007-03-30 18:45:00,1.54084,1.54115,1.54053,1.54104,2184300003.0
2007-03-30 18:50:00,1.54105,1.54159,1.54079,1.54136,1897800002.0
2007-03-30 18:55:00,1.54146,1.54181,1.54103,1.54156,2902700004.0
2007-03-30 19:00:00,1.54167,1.54235,1.54166,1.54198,2542200003.0
2007-03-30 19:05:00,1.54203,1.54264,1.54184,1.54237,2794500003.0
2007-03-30 19:10:00,1.54204,1.54238,1.54191,1.54217,2635300002.0
2007-03-30 19:15:00,1.54191,1.54204,1.54124,1.54132,2026100002.0
2007-03-30 19:20:00,1.54134,1.54176,1.54119,1.54127,2181200002.0
2007-03-30 19:25:00,1.5413,1.54154,1.54081,1.54116,1906100007.0
2007-03-30 19:30:00,1.54121,1.54168,1.54118,1.54168,2254900003.0
2007-03-30 19:35:00,1.54157,1.54191,1.54144,1.54173,1879800000.0
2007-03-30 19:40:00,1.54179,1.54181,1.54124,1.54124,1296700002.0
2007-03-30 19:45:00,1.54139,1.54177,1.5412,1.54155,1564000003.0
2007-03-30 19:50:00,1.54158,1.54185,1.54135,1.54156,2357300005.0
2007-03-30 19:55:00,1.54175,1.54191,1.54136,1.54147,1921400002.0
2007-03-30 20:00:00,1.54154,1.54226,1.54147,1.54202,2904200013.0
2007-03-30 20:05:00,1.54205,1.54238,1.54195,1.54217,2511800004.0
2007-03-30 20:10:00,1.54217,1.54232,1.5417,1.54201,2848500007.0
2007-03-30 20:15:00,1.54194,1.5422,1.54157,1.54201,1722000002.0
2007-03-30 20:20:00,1.54202,1.54202,1.54144,1.54167,1268900001.0
2007-03-30 20:25:00,1.54155,1.54237,1.54149,1.54166,1955600004.0
2007-03-30 20:30:00,1.54137,1.54201,1.54111,1.54117,1240300002.0
2007-03-30 20:35:00,1.54116,1.54176,1.54092,1.5413,1764600008.0
2007-03-30 20:40:00,1.54111,1.54126,1.54055,1.54119,1498400006.0
2007-03-30 20:45:00,1.54098,1.54107,1.54024,1.54044,1898500002.0
2007-03-30 20:50:00,1.54025,1.54053,1.53948,1.53986,992100000.0
2007-03-30 20:55:00,1.53993,1.54009,1.5391,1.5391,1319000000.0
2007-03-30 21:00:00,1.53898,1.54037,1.53884,1.54029,985500001.0
2007-03-30 21:05:00,1.54072,1.54122,1.54031,1.54083,968000001.0
2007-03-30 21:10:00,1.54071,1.54123,1.54053,1.54073,1046500002.0
2007-03-30 21:15:00,1.54066,1.54126,1.54063,1.54092,1092000003.0
2007-03-30 21:20:00,1.54086,1.54118,1.54051,1.54097,588900001.0
2007-03-30 21:25:00,1.54112,1.54127,1.54075,1.54082,1114000001.0
2007-03-30 21:30:00,1.54075,1.54119,1.54074,1.54104,1473900002.0
2007-03-30 21:35:00,1.54103,1.54148,1.5409,1.54116,1508000006.0
2007-03-30 21:40:00,1.54125,1.54125,1.54049,1.54095,883000001.0
2007-03-30 21:45:00,1.541,1.54155,1.54091,1.54145,1737600005.0
2007-03-30 21:50:00,1.5414,1.54167,1.54101,1.54135,1656900004.0
2007-03-30 21:55:00,1.54141,1.54186,1.54137,1.54181,816000001.0
2007-03-30 22:00:00,1.54181,1.54198,1.54159,1.54179,755600002.0
2007-03-30 22:05:00,1.54184,1.54203,1.54128,1.54137,1016400004.0
2007-03-30 22:10:00,1.54155,1.5421,1.54147,1.54151,1116000002.0
2007-03-30 22:15:00,1.54151,1.54201,1.54145,1.54162,733800000.0
2007-03-30 22:20:00,1.54176,1.54187,1.54105,1.54114,763900001.0
2007-03-30 22:25:00,1.54096,1.54139,1.54076,1.54076,907600003.0
2007-03-30 22:30:00,1.54068,1.541,1.54026,1.54048,1017000001.0
2007-03-30 22:35:00,1.54007,1.54064,1.54007,1.54025,1028200000.0
2007-03-30 22:40:00,1.54024,1.54083,1.54024,1.54046,919900003.0
2007-03-30 22:45:00,1.54032,1.5409,1.54014,1.54075,893600001.0
2007-03-30 22:50:00,1.54079,1.5412,1.5405,1.5406,1132300005.0
2007-03-30 22:55:00,1.5405,1.54098,1.54005,1.54021,518000004.0
2007-04-01 23:00:00,1.53888,1.53942,1.53863,1.53927,239800000.0
2007-04-01 23:05:00,1.53895,1.53936,1.53865,1.53906,185300000.0
2007-04-01 23:10:00,1.53864,1.53939,1.53858,1.53908,300600001.0
2007-04-01 23:15:00,1.53924,1.53966,1.53881,1.53918,241700000.0
2007-04-01 23:20:00,1.53927,1.53968,1.53893,1.53925,401600000.0
2007-04-01 23:25:00,1.53931,1.53961,1.5391,1.53924,228600001.0
2007-04-01 23:30:00,1.53968,1.54015,1.53934,1.5394,538600000.0
2007-04-01 23:35:00,1.53946,1.54008,1.53935,1.53982,510100000.0
2007-04-01 23:40:00,1.53988,1.54042,1.53948,1.54014,526000000.0
2007-04-01 23:45:00,1.54012,1.54025,1.53955,1.54025,410600001.0
2007-04-01 23:50:00,1.53998,1.54034,1.53967,1.53971,472900001.0
2007-04-01 23:55:00,1.53984,1.54073,1.53983,1.54045,500400001.0
2007-04-02 00:00:00,1.5404,1.54111,1.53961,1.54048,533500000.0
2007-04-02 00:05:00,1.54001,1.54062,1.53981,1.54041,331200000.0
2007-04-02 00:10:00,1.54004,1.54075,1.53997,1.5402,186000000.0
2007-04-02 00:15:00,1.54036,1.54074,1.54016,1.54018,376100000.0
2007-04-02 00:20:00,1.53963,1.54069,1.5396,1.54034,288600000.0
2007-04-02 00:25:00,1.54024,1.54064,1.54003,1.5402,220600000.0
2007-04-02 00:30:00,1.54018,1.54076,1.54003,1.54076,396100001.0
2007-04-02 00:35:00,1.54032,1.54105,1.54029,1.54059,286700000.0
2007-04-02 00:40:00,1.54104,1.54104,1.54004,1.54004,205700000.0
2007-04-02 00:45:00,1.54032,1.54045,1.53978,1.53978,195500001.0
2007-04-02 00:50:00,1.54029,1.54048,1.53925,1.53964,321100001.0
2007-04-02 00:55:00,1.53967,1.54008,1.53881,1.53881,335300001.0
2007-04-02 01:00:00,1.53852,1.5389,1.5382,1.53859,261200000.0
2007-04-02 01:05:00,1.53851,1.53941,1.53843,1.53893,311400000.0
2007-04-02 01:10:00,1.53857,1.53903,1.53814,1.5384,581400000.0
2007-04-02 01:15:00,1.53879,1.53895,1.53841,1.53883,200500000.0
2007-04-02 01:20:00,1.53871,1.53871,1.53811,1.53843,254300000.0
2007-04-02 01:25:00,1.53847,1.53858,1.538,1.53839,456000003.0
2007-04-02 01:30:00,1.53818,1.53862,1.53802,1.53827,386800001.0
2007-04-02 01:35:00,1.53847,1.53868,1.53831,1.53849,204200000.0
2007-04-02 01:40:00,1.53838,1.53866,1.53796,1.53823,583600000.0
2007-04-02 01:45:00,1.53808,1.53878,1.53795,1.53842,491400001.0
2007-04-02 01:50:00,1.53866,1.53917,1.53846,1.53847,607000003.0
2007-04-02 01:55:00,1.53837,1.53855,1.5376,1.53811,362500000.0
2007-04-02 02:00:00,1.53796,1.53845,1.53734,1.53834,376300002.0
2007-04-02 02:05:00,1.53831,1.53879,1.53813,1.53835,533300000.0
2007-04-02 02:10:00,1.53795,1.5385,1.53793,1.53832,474800000.0
2007-04-02 02:15:00,1.53829,1.53845,1.53671,1.53674,636100004.0
2007-04-02 02:20:00,1.53672,1.53751,1.53635,1.53751,206400000.0
2007-04-02 02:25:00,1.53729,1.53761,1.53683,1.53761,370900000.0
2007-04-02 02:30:00,1.53792,1.53792,1.53636,1.53707,388000000.0
2007-04-02 02:35:00,1.53731,1.53758,1.53706,1.53724,257300000.0
2007-04-02 02:40:00,1.53734,1.53768,1.53641,1.53658,201500000.0
2007-04-02 02:45:00,1.53599,1.53781,1.53599,1.53737,640400001.0
2007-04-02 02:50:00,1.53759,1.53802,1.53705,1.53773,243500000.0
2007-04-02 02:55:00,1.53775,1.53808,1.53745,1.53781,277600000.0
2007-04-02 03:00:00,1.53775,1.53819,1.5375,1.5377,324400000.0
2007-04-02 03:05:00,1.53774,1.53819,1.53743,1.53809,293200001.0
2007-04-02 03:10:00,1.53766,1.53841,1.53764,1.53827,238400003.0
2007-04-02 03:15:00,1.53804,1.53856,1.538,1.53856,180400000.0
2007-04-02 03:20:00,1.53803,1.53924,1.53803,1.5385,296000001.0
2007-04-02 03:25:00,1.53889,1.53889,1.53773,1.53792,340100000.0
2007-04-02 03:30:00,1.53789,1.53818,1.53758,1.53777,229600000.0
2007-04-02 03:35:00,1.53777,1.53846,1.53741,1.53802,314100002.0
2007-04-02 03:40:00,1.53815,1.53878,1.53809,1.53867,294100000.0
2007-04-02 03:45:00,1.53869,1.53889,1.53835,1.53854,239500001.0
2007-04-02 03:50:00,1.53858,1.53881,1.5382,1.53849,384900000.0
2007-04-02 03:55:00,1.53879,1.53885,1.53798,1.53878,579200001.0
2007-04-02 04:00:00,1.53874,1.53888,1.53801,1.53807,544900000.0
2007-04-02 04:05:00,1.53801,1.53877,1.53792,1.53861,460600001.0
2007-04-02 04:10:00,1.53852,1.53871,1.53725,1.53738,442200001.0
2007-04-02 04:15:00,1.5374,1.53777,1.53718,1.53734,419600000.0
2007-04-02 04:20:00,1.53743,1.53813,1.53709,1.53709,525800000.0
2007-04-02 04:25:00,1.53723,1.53815,1.5372,1.53784,527500001.0
2007-04-02 04:30:00,1.53732,1.53794,1.53716,1.5375,215600000.0
2007-04-02 04:35:00,1.53744,1.53804,1.53721,1.53767,456500000.0
2007-04-02 04:40:00,1.53755,1.53772,1.53711,1.53755,245300000.0
2007-04-02 04:45:00,1.5374,1.5374,1.53631,1.53679,293700000.0
2007-04-02 04:50:00,1.53705,1.53705,1.53634,1.53635,250400000.0
2007-04-02 04:55:00,1.53666,1.53678,1.53612,1.53629,253200001.0
2007-04-02 05:00:00,1.53657,1.5368,1.53601,1.53672,468400000.0
2007-04-02 05:05:00,1.53677,1.53683,1.53633,1.53644,1093200002.0
2007-04-02 05:10:00,1.53653,1.53694,1.53609,1.53667,903500003.0
2007-04-02 05:15:00,1.53669,1.53699,1.53657,1.5366,986700002.0
2007-04-02 05:20:00,1.53663,1.53722,1.53658,1.53692,1042800001.0
2007-04-02 05:25:00,1.53708,1.53767,1.53695,1.53741,920100000.0
2007-04-02 05:30:00,1.53734,1.53754,1.53707,1.53713,924000001.0
2007-04-02 05:35:00,1.53737,1.53767,1.5372,1.53754,770400001.0
2007-04-02 05:40:00,1.53739,1.53777,1.53731,1.53752,758100001.0
2007-04-02 05:45:00,1.53757,1.53808,1.53739,1.53762,1052000001.0
2007-04-02 05:50:00,1.53767,1.5394,1.53767,1.53886,926500001.0
2007-04-02 05:55:00,1.53877,1.53902,1.53846,1.53853,739500002.0
2007-04-02 06:00:00,1.5386,1.53896,1.53847,1.53881,874800000.0
2007-04-02 06:05:00,1.5388,1.53888,1.53849,1.53872,1667100002.0
2007-04-02 06:10:00,1.53878,1.5389,1.53832,1.5385,1783500007.0
2007-04-02 06:15:00,1.53852,1.53895,1.53844,1.5389,947100002.0
2007-04-02 06:20:00,1.53889,1.53933,1.53884,1.53903,1444600004.0
2007-04-02 06:25:00,1.53911,1.53921,1.53877,1.53884,1377200003.0
2007-04-02 06:30:00,1.53878,1.53925,1.5387,1.53925,1038000001.0
2007-04-02 06:35:00,1.539,1.53967,1.53891,1.53958,545400001.0
2007-04-02 06:40:00,1.53968,1.54026,1.53941,1.54009,1046400001.0
2007-04-02 06:45:00,1.5401,1.5401,1.53941,1.53952,1056200000.0
2007-04-02 06:50:00,1.53961,1.53986,1.53929,1.53953,1012300000.0
2007-04-02 06:55:00,1.53965,1.54002,1.53957,1.53977,984700001.0
2007-04-02 07:00:00,1.53992,1.54052,1.53981,1.54046,1268900004.0
2007-04-02 07:05:00,1.54055,1.54055,1.53965,1.53969,975000002.0
2007-04-02 07:10:00,1.53985,1.53997,1.53934,1.53942,1825300003.0
2007-04-02 07:15:00,1.53964,1.54029,1.5394,1.54001,1439900003.0
2007-04-02 07:20:00,1.54,1.54015,1.53966,1.53999,1766100003.0
2007-04-02 07:25:00,1.53991,1.54025,1.5398,1.53983,1251100003.0
2007-04-02 07:30:00,1.53988,1.54006,1.53971,1.53983,1892300005.0
2007-04-02 07:35:00,1.53981,1.54008,1.53967,1.53983,1308300006.0
2007-04-02 07:40:00,1.53978,1.54002,1.53945,1.53953,1889200008.0
2007-04-02 07:45:00,1.5395,1.53996,1.53924,1.53954,3030100005.0
2007-04-02 07:50:00,1.53944,1.53951,1.5383,1.53851,2683300005.0
2007-04-02 07:55:00,1.5384,1.5386,1.53799,1.53804,2808300005.0
2007-04-02 08:00:00,1.53805,1.53813,1.53732,1.53802,1961000003.0
2007-04-02 08:05:00,1.53807,1.53813,1.53766,1.53795,2402400002.0
2007-04-02 08:10:00,1.53807,1.53855,1.53792,1.53816,1572100003.0
2007-04-02 08:15:00,1.53812,1.53831,1.53774,1.53787,1295800002.0
2007-04-02 08:20:00,1.53803,1.53873,1.53803,1.53861,1807300003.0
2007-04-02 08:25:00,1.53903,1.53964,1.53872,1.53911,2293500005.0
2007-04-02 08:30:00,1.53904,1.5396,1.5389,1.53929,1831900003.0
2007-04-02 08:35:00,1.5393,1.53988,1.5386,1.53959,2165300003.0
2007-04-02 08:40:00,1.53967,1.54045,1.53946,1.54,2109200001.0
2007-04-02 08:45:00,1.54008,1.54039,1.53969,1.54006,2807400007.0
2007-04-02 08:50:00,1.54013,1.54013,1.53891,1.53919,2967000006.0
2007-04-02 08:55:00,1.53933,1.54042,1.53933,1.54017,2387200003.0
2007-04-02 09:00:00,1.54023,1.54126,1.54023,1.54044,2962100012.0
2007-04-02 09:05:00,1.54028,1.54075,1.54011,1.54058,1998000004.0
2007-04-02 09:10:00,1.54051,1.54082,1.54019,1.54066,2129700002.0
2007-04-02 09:15:00,1.54049,1.54083,1.54035,1.54052,2288300006.0
2007-04-02 09:20:00,1.54058,1.54109,1.5405,1.54075,1619800002.0
2007-04-02 09:25:00,1.54081,1.54193,1.54076,1.54141,2233000004.0
2007-04-02 09:30:00,1.54135,1.54151,1.54062,1.54066,2119100005.0
2007-04-02 09:35:00,1.54067,1.54122,1.54061,1.54092,1952400003.0
2007-04-02 09:40:00,1.54086,1.54094,1.54045,1.54046,2107600002.0
2007-04-02 09:45:00,1.54062,1.54105,1.5405,1.54092,2206600003.0
2007-04-02 09:50:00,1.5406,1.54111,1.54033,1.54085,2333600004.0
2007-04-02 09:55:00,1.54059,1.54104,1.54031,1.54098,2807700007.0
2007-04-02 10:00:00,1.54082,1.54125,1.54031,1.54079,2422600001.0
2007-04-02 10:05:00,1.53997,1.54044,1.53947,1.54027,2495300008.0
2007-04-02 10:10:00,1.54032,1.5406,1.53993,1.54054,2275600007.0
2007-04-02 10:15:00,1.54061,1.54072,1.54015,1.54034,1890000005.0
2007-04-02 10:20:00,1.54027,1.54048,1.53999,1.54039,2166700002.0
2007-04-02 10:25:00,1.54049,1.54099,1.54028,1.54077,2555900001.0
2007-04-02 10:30:00,1.54082,1.54158,1.54058,1.54152,2539200003.0
2007-04-02 10:35:00,1.54152,1.54197,1.54131,1.54148,2550700005.0
2007-04-02 10:40:00,1.54138,1.54138,1.54072,1.54107,2403900004.0
2007-04-02 10:45:00,1.5412,1.54135,1.54047,1.54067,2322000008.0
2007-04-02 10:50:00,1.54055,1.54289,1.54053,1.54276,2109600009.0
2007-04-02 10:55:00,1.54278,1.54304,1.54188,1.54208,2663900008.0
2007-04-02 11:00:00,1.54216,1.54218,1.54144,1.54183,2563700004.0
2007-04-02 11:05:00,1.54153,1.54195,1.54139,1.5415,2162900003.0
2007-04-02 11:10:00,1.54154,1.54246,1.54148,1.54241,2481900005.0
2007-04-02 11:15:00,1.54243,1.54266,1.5421,1.54235,2143500003.0
2007-04-02 11:20:00,1.54237,1.54272,1.54226,1.54256,2654800006.0
2007-04-02 11:25:00,1.54264,1.54335,1.54219,1.54239,2313200009.0
2007-04-02 11:30:00,1.54225,1.54233,1.54187,1.54205,2628100003.0
2007-04-02 11:35:00,1.54221,1.54258,1.54182,1.54192,2822400008.0
2007-04-02 11:40:00,1.54189,1.54204,1.54146,1.54165,3098500004.0
2007-04-02 11:45:00,1.54183,1.54262,1.54163,1.54226,2564200002.0
2007-04-02 11:50:00,1.54243,1.5429,1.54231,1.54272,1261600004.0
2007-04-02 11:55:00,1.54284,1.54351,1.54222,1.54335,2315700007.0
2007-04-02 12:00:00,1.5433,1.54353,1.54305,1.5435,2162100005.0
2007-04-02 12:05:00,1.54366,1.54489,1.54341,1.54431,2072000002.0
2007-04-02 12:10:00,1.54423,1.54441,1.54367,1.54383,2011700004.0
2007-04-02 12:15:00,1.54386,1.54437,1.54383,1.54422,1712100003.0
2007-04-02 12:20:00,1.54417,1.54427,1.54355,1.54367,2117100003.0
2007-04-02 12:25:00,1.5439,1.544,1.54267,1.5432,2367400002.0
2007-04-02 12:30:00,1.54326,1.54355,1.5429,1.543,2547500003.0
2007-04-02 12:35:00,1.54329,1.54394,1.54305,1.5438,2847200007.0
2007-04-02 12:40:00,1.54395,1.54411,1.54337,1.54398,2000900004.0
2007-04-02 12:45:00,1.54403,1.54434,1.54366,1.54373,2258500004.0
2007-04-02 12:50:00,1.54374,1.54389,1.54334,1.54359,1923200004.0
2007-04-02 12:55:00,1.5436,1.54367,1.54308,1.54339,2482300004.0
2007-04-02 13:00:00,1.54355,1.54364,1.54314,1.54336,1670700002.0
2007-04-02 13:05:00,1.5434,1.54352,1.54286,1.543,1367500000.0
2007-04-02 13:10:00,1.54307,1.54327,1.54288,1.54315,1510400001.0
2007-04-02 13:15:00,1.54317,1.54364,1.54291,1.54334,1306600001.0
2007-04-02 13:20:00,1.54323,1.54364,1.54323,1.54346,1005500001.0
2007-04-02 13:25:00,1.54353,1.54405,1.54345,1.54384,1741300004.0
2007-04-02 13:30:00,1.54385,1.54447,1.54374,1.54421,2100900004.0
2007-04-02 13:35:00,1.54429,1.54446,1.54382,1.54387,1996400007.0
2007-04-02 13:40:00,1.54377,1.54458,1.54377,1.54435,1233900004.0
2007-04-02 13:45:00,1.54445,1.5448,1.54405,1.54464,1935500006.0
2007-04-02 13:50:00,1.54452,1.54456,1.54398,1.54441,1932700008.0
2007-04-02 13:55:00,1.54433,1.54444,1.54381,1.54382,1721800004.0
2007-04-02 14:00:00,1.54379,1.54474,1.54372,1.5444,1793500001.0
2007-04-02 14:05:00,1.54512,1.5461,1.54468,1.54562,1650700006.0
2007-04-02 14:10:00,1.54579,1.54589,1.5453,1.54553,1054500001.0
2007-04-02 14:15:00,1.54551,1.54561,1.54502,1.54545,2021400005.0
2007-04-02 14:20:00,1.54546,1.54562,1.54466,1.5449,1840500004.0
2007-04-02 14:25:00,1.54508,1.54591,1.54507,1.54578,1550900001.0
2007-04-02 14:30:00,1.54575,1.54594,1.54531,1.54563,200300002.0
2007-04-02 14:35:00,1.5458,1.5458,1.54444,1.54493,192000000.0
2007-04-02 14:40:00,1.545,1.54512,1.54413,1.54427,242300000.0
2007-04-02 14:45:00,1.54413,1.54473,1.54394,1.54432,207500000.0
2007-04-02 14:50:00,1.54419,1.54471,1.54364,1.54364,203400001.0
2007-04-02 14:55:00,1.54388,1.54471,1.54369,1.5445,178400000.0
2007-04-02 15:00:00,1.54436,1.54543,1.54387,1.54534,184900000.0
2007-04-02 15:05:00,1.54531,1.54557,1.54465,1.54498,222400000.0
2007-04-02 15:10:00,1.54501,1.54537,1.54487,1.54505,192800000.0
2007-04-02 15:15:00,1.54526,1.54568,1.54487,1.54516,187700000.0
2007-04-02 15:20:00,1.54514,1.54535,1.54472,1.54516,181300001.0
2007-04-02 15:25:00,1.54503,1.54526,1.54463,1.54463,180100000.0
2007-04-02 15:30:00,1.54468,1.5451,1.54403,1.54436,188700001.0
2007-04-02 15:35:00,1.54447,1.54469,1.54389,1.5439,213400001.0
2007-04-02 15:40:00,1.54405,1.54424,1.54351,1.5441,163800001.0
2007-04-02 15:45:00,1.54387,1.54449,1.54357,1.54423,222900001.0
2007-04-02 15:50:00,1.54403,1.5448,1.54403,1.54463,184600000.0
2007-04-02 15:55:00,1.54475,1.54481,1.54402,1.54402,159200000.0
2007-04-02 16:00:00,1.54424,1.54424,1.54262,1.54397,180300000.0
2007-04-02 16:05:00,1.54411,1.54445,1.54384,1.54415,180700000.0
2007-04-02 16:10:00,1.54405,1.54442,1.54379,1.54442,206600000.0
2007-04-02 16:15:00,1.54436,1.54457,1.5431,1.54326,171600000.0
2007-04-02 16:20:00,1.54319,1.54354,1.54306,1.54331,179000000.0
2007-04-02 16:25:00,1.54356,1.54419,1.54304,1.54392,183400001.0
2007-04-02 16:30:00,1.54398,1.54444,1.54318,1.54399,223300000.0
2007-04-02 16:35:00,1.54411,1.54455,1.54387,1.54455,193100001.0
2007-04-02 16:40:00,1.54454,1.54483,1.54408,1.54473,185500000.0
2007-04-02 16:45:00,1.54456,1.54532,1.54361,1.54447,215700000.0
2007-04-02 16:50:00,1.54438,1.54515,1.54438,1.54493,232500001.0
2007-04-02 16:55:00,1.54496,1.5456,1.5444,1.5456,201200001.0
2007-04-02 17:00:00,1.54536,1.54583,1.54513,1.5454,205300000.0
2007-04-02 17:05:00,1.54517,1.54601,1.54479,1.54573,179900000.0
2007-04-02 17:10:00,1.54549,1.54572,1.54495,1.54507,185200000.0
2007-04-02 17:15:00,1.54525,1.54537,1.5441,1.54477,182700000.0
2007-04-02 17:20:00,1.54479,1.54486,1.5442,1.54447,201400000.0
2007-04-02 17:25:00,1.54448,1.54498,1.54445,1.54463,176000000.0
2007-04-02 17:30:00,1.54462,1.54546,1.54411,1.54546,209800001.0
2007-04-02 17:35:00,1.54547,1.54551,1.54437,1.54528,215800000.0
2007-04-02 17:40:00,1.54515,1.54605,1.54515,1.54523,254600001.0
2007-04-02 17:45:00,1.54523,1.54534,1.54462,1.54527,222100000.0
2007-04-02 17:50:00,1.54549,1.54591,1.54514,1.54551,176100001.0
2007-04-02 17:55:00,1.54562,1.54616,1.54529,1.54557,213900000.0
2007-04-02 18:00:00,1.54586,1.54603,1.54553,1.54555,217200001.0
2007-04-02 18:05:00,1.54569,1.5461,1.54553,1.54577,211400001.0
2007-04-02 18:10:00,1.54569,1.54619,1.54533,1.54599,190000000.0
2007-04-02 18:15:00,1.54572,1.54602,1.5455,1.54575,206200001.0
2007-04-02 18:20:00,1.54584,1.54607,1.54553,1.54556,180100000.0
2007-04-02 18:25:00,1.54578,1.546,1.54545,1.54592,208100001.0
2007-04-02 18:30:00,1.54602,1.54603,1.54553,1.54573,218300000.0
2007-04-02 18:35:00,1.54579,1.54605,1.54543,1.54596,177800000.0
2007-04-02 18:40:00,1.54585,1.54601,1.54533,1.54533,184000000.0
2007-04-02 18:45:00,1.54561,1.54607,1.54537,1.54552,159700001.0
2007-04-02 18:50:00,1.54567,1.54629,1.54561,1.5461,185600000.0
2007-04-02 18:55:00,1.54587,1.5466,1.54587,1.54613,154600001.0
2007-04-02 19:00:00,1.54596,1.54629,1.5457,1.54594,189500000.0
2007-04-02 19:05:00,1.54585,1.54592,1.54553,1.5457,187900000.0
2007-04-02 19:10:00,1.54594,1.54613,1.54544,1.54586,187200000.0
2007-04-02 19:15:00,1.54579,1.546,1.54552,1.54592,184200000.0
2007-04-02 19:20:00,1.54594,1.54623,1.54566,1.54576,188100000.0
2007-04-02 19:25:00,1.54575,1.54587,1.54492,1.54529,166000000.0
2007-04-02 19:30:00,1.54524,1.54549,1.54506,1.54526,218600000.0
2007-04-02 19:35:00,1.54526,1.54537,1.54461,1.54522,173100000.0
2007-04-02 19:40:00,1.54514,1.54526,1.54441,1.54471,187000000.0
2007-04-02 19:45:00,1.54459,1.54469,1.54406,1.54454,213300000.0
2007-04-02 19:50:00,1.54463,1.54463,1.54412,1.54443,191200000.0
2007-04-02 19:55:00,1.5444,1.5445,1.54391,1.54404,182500001.0
2007-04-02 20:00:00,1.54401,1.54443,1.54375,1.54422,232800000.0
2007-04-02 20:05:00,1.54427,1.54447,1.54376,1.54436,160800000.0
2007-04-02 20:10:00,1.54387,1.54431,1.54361,1.54415,180300000.0
2007-04-02 20:15:00,1.54418,1.54495,1.54403,1.54492,194400000.0
2007-04-02 20:20:00,1.5449,1.54506,1.54454,1.54469,174800000.0
2007-04-02 20:25:00,1.54504,1.54526,1.5445,1.54494,198300000.0
2007-04-02 20:30:00,1.54508,1.54529,1.5446,1.54506,201400000.0
2007-04-02 20:35:00,1.54491,1.54516,1.5446,1.54467,204200000.0
2007-04-02 20:40:00,1.54469,1.54504,1.54423,1.54476,252200003.0
2007-04-02 20:45:00,1.54458,1.54516,1.54452,1.54477,216200000.0
2007-04-02 20:50:00,1.54473,1.54505,1.5445,1.54475,192000000.0
2007-04-02 20:55:00,1.54473,1.54522,1.54447,1.54522,159900000.0
2007-04-02 21:00:00,1.54514,1.5452,1.5445,1.54486,180300001.0
2007-04-02 21:05:00,1.54459,1.54492,1.54413,1.54429,219500001.0
2007-04-02 21:10:00,1.54434,1.54454,1.54411,1.54423,179800000.0
2007-04-02 21:15:00,1.54424,1.5447,1.54399,1.54451,207400001.0
2007-04-02 21:20:00,1.54452,1.54485,1.54373,1.54406,193000000.0
2007-04-02 21:25:00,1.54406,1.54496,1.54385,1.54476,211500001.0
2007-04-02 21:30:00,1.54477,1.54522,1.54456,1.54519,151700000.0
2007-04-02 21:35:00,1.54507,1.54536,1.54475,1.54516,169000000.0
2007-04-02 21:40:00,1.54502,1.54524,1.54433,1.54461,182600000.0
2007-04-02 21:45:00,1.5446,1.54487,1.54447,1.54487,151100000.0
2007-04-02 21:50:00,1.54492,1.54492,1.5443,1.54471,194100000.0
2007-04-02 21:55:00,1.54464,1.54495,1.54445,1.54452,235400001.0
2007-04-02 22:00:00,1.54455,1.54509,1.54452,1.54459,170800000.0
2007-04-02 22:05:00,1.5446,1.54469,1.54418,1.54448,205700000.0
2007-04-02 22:10:00,1.54453,1.54487,1.54425,1.54461,175600000.0
2007-04-02 22:15:00,1.54471,1.54487,1.54436,1.54448,190900000.0
2007-04-02 22:20:00,1.54459,1.54482,1.54427,1.54482,207900000.0
2007-04-02 22:25:00,1.54472,1.54513,1.54449,1.54487,167000000.0
2007-04-02 22:30:00,1.54485,1.54486,1.54397,1.54407,223300001.0
2007-04-02 22:35:00,1.54417,1.54433,1.54362,1.54407,183200000.0
2007-04-02 22:40:00,1.54414,1.54464,1.54379,1.54459,202800001.0
2007-04-02 22:45:00,1.54471,1.54528,1.54452,1.5447,175600000.0
2007-04-02 22:50:00,1.54487,1.5452,1.54458,1.54463,200700001.0
2007-04-02 22:55:00,1.54487,1.54535,1.54474,1.54514,219600001.0
2007-04-02 23:00:00,1.54492,1.54563,1.54478,1.54563,179000000.0
2007-04-02 23:05:00,1.54552,1.54602,1.54529,1.54577,157800000.0
2007-04-02 23:10:00,1.54565,1.54629,1.54534,1.54616,208300000.0
2007-04-02 23:15:00,1.54622,1.54631,1.54491,1.54542,218500000.0
2007-04-02 23:20:00,1.54552,1.54571,1.54487,1.5454,192300001.0
2007-04-02 23:25:00,1.54532,1.54576,1.54493,1.54558,185200001.0
2007-04-02 23:30:00,1.54546,1.54587,1.5446,1.5446,183500000.0
2007-04-02 23:35:00,1.54556,1.54591,1.54539,1.5457,150400000.0
2007-04-02 23:40:00,1.54595,1.54595,1.54511,1.54556,177300000.0
2007-04-02 23:45:00,1.54556,1.5459,1.5453,1.54563,193800000.0
2007-04-02 23:50:00,1.54569,1.54604,1.54525,1.54525,186200000.0
2007-04-02 23:55:00,1.5457,1.54608,1.5456,1.54566,159600000.0
2007-04-03 00:00:00,1.54586,1.54606,1.54551,1.54581,306800001.0
2007-04-03 00:05:00,1.54588,1.54604,1.54542,1.54554,198100000.0
2007-04-03 00:10:00,1.54564,1.54602,1.545,1.54527,168000000.0
2007-04-03 00:15:00,1.54574,1.54594,1.54566,1.54588,122200000.0
2007-04-03 00:20:00,1.5459,1.54632,1.5454,1.54599,228800000.0
2007-04-03 00:25:00,1.54582,1.54619,1.54541,1.54598,210600001.0
2007-04-03 00:30:00,1.54579,1.54621,1.54577,1.5459,138600000.0
2007-04-03 00:35:00,1.54613,1.54616,1.54555,1.54566,188900000.0
2007-04-03 00:40:00,1.54557,1.54577,1.54509,1.54572,188300000.0
2007-04-03 00:45:00,1.54574,1.54589,1.54546,1.54567,190900001.0
2007-04-03 00:50:00,1.54573,1.54592,1.5453,1.5457,217600000.0
2007-04-03 00:55:00,1.54576,1.54586,1.54551,1.54572,155700001.0
2007-04-03 01:00:00,1.54574,1.54587,1.54535,1.54569,214700000.0
2007-04-03 01:05:00,1.54572,1.54581,1.54513,1.54556,192400000.0
2007-04-03 01:10:00,1.5455,1.54603,1.54514,1.54569,178700001.0
2007-04-03 01:15:00,1.54572,1.54594,1.54533,1.54558,167400001.0
2007-04-03 01:20:00,1.54573,1.54598,1.5451,1.54573,231200000.0
2007-04-03 01:25:00,1.54563,1.54574,1.54471,1.54493,189900000.0
2007-04-03 01:30:00,1.54507,1.54548,1.54471,1.54548,215800001.0
2007-04-03 01:35:00,1.5455,1.54589,1.54531,1.54567,202400000.0
2007-04-03 01:40:00,1.54561,1.54573,1.54511,1.54555,202500000.0
2007-04-03 01:45:00,1.54549,1.54583,1.545,1.54546,149400000.0
2007-04-03 01:50:00,1.54547,1.54554,1.54496,1.54508,178800000.0
2007-04-03 01:55:00,1.545,1.54516,1.54458,1.54507,182700000.0
2007-04-03 02:00:00,1.54499,1.5451,1.54444,1.54476,344100000.0
2007-04-03 02:05:00,1.54479,1.54503,1.5443,1.5444,691500003.0
2007-04-03 02:10:00,1.5441,1.54509,1.54405,1.54495,420300001.0
2007-04-03 02:15:00,1.54497,1.54559,1.54442,1.54489,633700002.0
2007-04-03 02:20:00,1.54497,1.54517,1.54432,1.54484,215100000.0
2007-04-03 02:25:00,1.54475,1.54525,1.54441,1.54483,373100000.0
2007-04-03 02:30:00,1.54494,1.54532,1.54454,1.54532,502600001.0
2007-04-03 02:35:00,1.54554,1.54588,1.54526,1.54566,290000000.0
2007-04-03 02:40:00,1.54571,1.54595,1.54566,1.54595,186800001.0
2007-04-03 02:45:00,1.54556,1.54621,1.54535,1.5456,604000002.0
2007-04-03 02:50:00,1.5458,1.546,1.54537,1.54558,325500001.0
2007-04-03 02:55:00,1.54576,1.54584,1.54518,1.54545,283700000.0
2007-04-03 03:00:00,1.54552,1.54617,1.54532,1.5458,344600000.0
2007-04-03 03:05:00,1.54565,1.54596,1.54525,1.54596,314900000.0
2007-04-03 03:10:00,1.54551,1.54594,1.5453,1.54568,201100000.0
2007-04-03 03:15:00,1.54555,1.54594,1.54529,1.54594,181900000.0
2007-04-03 03:20:00,1.54555,1.54609,1.54526,1.54526,254000000.0
2007-04-03 03:25:00,1.54568,1.54568,1.54503,1.54525,315600001.0
2007-04-03 03:30:00,1.54517,1.54577,1.54504,1.54517,245700002.0
2007-04-03 03:35:00,1.54523,1.54572,1.54505,1.54516,284200000.0
2007-04-03 03:40:00,1.54518,1.54572,1.54516,1.54553,291700000.0
2007-04-03 03:45:00,1.54526,1.54588,1.54518,1.5455,200100000.0
2007-04-03 03:50:00,1.54561,1.54569,1.54488,1.54517,316000000.0
2007-04-03 03:55:00,1.54552,1.54561,1.54483,1.54531,602900001.0
2007-04-03 04:00:00,1.54528,1.5454,1.54408,1.54408,555400001.0
2007-04-03 04:05:00,1.54373,1.5444,1.54349,1.54389,519800000.0
2007-04-03 04:10:00,1.54383,1.5442,1.54351,1.54412,424600001.0
2007-04-03 04:15:00,1.54416,1.54448,1.54404,1.54414,431300001.0
2007-04-03 04:20:00,1.54397,1.54464,1.54386,1.54419,437900000.0
2007-04-03 04:25:00,1.54416,1.54465,1.54408,1.54465,511100003.0
2007-04-03 04:30:00,1.54437,1.54495,1.5443,1.54456,246900000.0
2007-04-03 04:35:00,1.54442,1.54476,1.54398,1.54439,502500002.0
2007-04-03 04:40:00,1.5444,1.54483,1.54404,1.54447,306500002.0
2007-04-03 04:45:00,1.54444,1.54472,1.54418,1.54427,309300000.0
2007-04-03 04:50:00,1.54464,1.54469,1.54414,1.54414,197200000.0
2007-04-03 04:55:00,1.54446,1.5451,1.54414,1.54468,331500003.0
2007-04-03 05:00:00,1.54508,1.54517,1.54471,1.54491,434200002.0
2007-04-03 05:05:00,1.54493,1.54549,1.54483,1.54507,1190300002.0
2007-04-03 05:10:00,1.54512,1.54534,1.54504,1.54507,796900001.0
2007-04-03 05:15:00,1.54516,1.54539,1.54458,1.5446,986500001.0
2007-04-03 05:20:00,1.54463,1.54496,1.54454,1.54465,1133700004.0
2007-04-03 05:25:00,1.54478,1.54495,1.54416,1.54424,1007000001.0
2007-04-03 05:30:00,1.54432,1.54474,1.54415,1.54419,846100003.0
2007-04-03 05:35:00,1.54441,1.54451,1.54406,1.54422,713000001.0
2007-04-03 05:40:00,1.54405,1.54432,1.54364,1.54395,729200000.0
2007-04-03 05:45:00,1.5439,1.54511,1.5439,1.54467,1039800003.0
2007-04-03 05:50:00,1.54465,1.54488,1.5442,1.54467,922500002.0
2007-04-03 05:55:00,1.54451,1.54461,1.544,1.54453,754000002.0
2007-04-03 06:00:00,1.5447,1.5454,1.54431,1.54466,913600001.0
2007-04-03 06:05:00,1.54462,1.54496,1.54395,1.54473,1773700004.0
2007-04-03 06:10:00,1.54476,1.54485,1.54415,1.54437,1744800004.0
2007-04-03 06:15:00,1.54431,1.54452,1.54423,1.54435,964600004.0
2007-04-03 06:20:00,1.54418,1.54462,1.54401,1.54441,1464300001.0
2007-04-03 06:25:00,1.54443,1.54526,1.54438,1.54487,1303100001.0
2007-04-03 06:30:00,1.54468,1.54522,1.54468,1.54515,1110000002.0
2007-04-03 06:35:00,1.54504,1.54558,1.54504,1.54535,611600002.0
2007-04-03 06:40:00,1.54543,1.54564,1.54528,1.54548,1074000000.0
2007-04-03 06:45:00,1.54553,1.54565,1.54534,1.54549,1134200002.0
2007-04-03 06:50:00,1.54549,1.54569,1.54526,1.54534,1032100002.0
2007-04-03 06:55:00,1.54534,1.54556,1.54515,1.54525,1066900000.0
2007-04-03 07:00:00,1.54538,1.54554,1.54517,1.54533,1249600002.0
2007-04-03 07:05:00,1.54538,1.54546,1.54506,1.54531,1033600002.0
2007-04-03 07:10:00,1.54532,1.54541,1.54471,1.54482,1924700006.0
2007-04-03 07:15:00,1.54497,1.54522,1.54465,1.54509,1463500000.0
2007-04-03 07:20:00,1.54511,1.54536,1.54479,1.54511,1706900002.0
2007-04-03 07:25:00,1.54514,1.54531,1.54501,1.54501,1335000005.0
2007-04-03 07:30:00,1.54493,1.54514,1.54456,1.54464,1932200005.0
2007-04-03 07:35:00,1.54477,1.54499,1.54464,1.5449,1260400002.0
2007-04-03 07:40:00,1.54473,1.54488,1.54452,1.54469,1812200003.0
2007-04-03 07:45:00,1.54502,1.54523,1.54421,1.54446,2790100004.0
2007-04-03 07:50:00,1.54426,1.54447,1.54377,1.54377,2525000007.0
2007-04-03 07:55:00,1.54365,1.54374,1.54293,1.54335,2784600005.0
2007-04-03 08:00:00,1.54345,1.54391,1.54338,1.54379,1843500001.0
2007-04-03 08:05:00,1.54378,1.54429,1.54356,1.54398,2470200005.0
2007-04-03 08:10:00,1.54402,1.54458,1.54382,1.54441,1554200003.0
2007-04-03 08:15:00,1.54447,1.54479,1.54398,1.54465,1371100003.0
2007-04-03 08:20:00,1.54456,1.54517,1.5444,1.54496,1814500005.0
2007-04-03 08:25:00,1.54519,1.54519,1.54445,1.54494,2256600004.0
2007-04-03 08:30:00,1.54493,1.54532,1.54443,1.54445,1948500000.0
2007-04-03 08:35:00,1.54447,1.54501,1.54343,1.54404,2063000006.0
2007-04-03 08:40:00,1.54399,1.54423,1.5437,1.54384,2014300002.0
2007-04-03 08:45:00,1.54389,1.5441,1.54349,1.54392,2810700003.0
2007-04-03 08:50:00,1.54413,1.54465,1.54396,1.54422,2919800006.0
2007-04-03 08:55:00,1.54431,1.54486,1.54405,1.54461,2470600009.0
2007-04-03 09:00:00,1.54465,1.54486,1.54404,1.54425,2928700009.0
2007-04-03 09:05:00,1.54413,1.54495,1.54377,1.54486,1967600006.0
2007-04-03 09:10:00,1.54484,1.54545,1.54439,1.54537,2281900006.0
2007-04-03 09:15:00,1.54542,1.5456,1.54474,1.54499,2250400004.0
2007-04-03 09:20:00,1.54502,1.54572,1.54485,1.54541,1577300001.0
2007-04-03 09:25:00,1.54541,1.5455,1.54503,1.54523,2375700004.0
2007-04-03 09:30:00,1.54536,1.54582,1.54503,1.54543,2302900006.0
2007-04-03 09:35:00,1.54539,1.54636,1.54527,1.54612,1934100008.0
2007-04-03 09:40:00,1.54607,1.54631,1.5457,1.54593,2114400004.0
2007-04-03 09:45:00,1.54611,1.5463,1.54593,1.54604,2222200002.0
2007-04-03 09:50:00,1.54571,1.54596,1.54524,1.54533,2284500004.0
2007-04-03 09:55:00,1.54511,1.54538,1.54426,1.54463,3017800008.0
2007-04-03 10:00:00,1.54454,1.54478,1.54399,1.54437,2356100002.0
2007-04-03 10:05:00,1.54404,1.54463,1.54404,1.54447,2468300004.0
2007-04-03 10:10:00,1.54444,1.54459,1.54419,1.54445,2283000003.0
2007-04-03 10:15:00,1.54454,1.54469,1.54427,1.54442,1885700006.0
2007-04-03 10:20:00,1.54424,1.54451,1.5441,1.5442,2238400004.0
2007-04-03 10:25:00,1.54429,1.54455,1.54406,1.54442,2677200005.0
2007-04-03 10:30:00,1.54441,1.54444,1.544,1.54426,2636300003.0
2007-04-03 10:35:00,1.54422,1.5445,1.54399,1.5442,2358000005.0
2007-04-03 10:40:00,1.54413,1.54428,1.5434,1.54365,2338400005.0
2007-04-03 10:45:00,1.54363,1.54434,1.54349,1.54421,2093000001.0
2007-04-03 10:50:00,1.54435,1.54452,1.54392,1.54426,2144000003.0
2007-04-03 10:55:00,1.54427,1.54455,1.54387,1.54424,2681900004.0
2007-04-03 11:00:00,1.54429,1.54441,1.54375,1.54396,2524500008.0
2007-04-03 11:05:00,1.54415,1.54437,1.54361,1.54361,2222100001.0
2007-04-03 11:10:00,1.54372,1.54396,1.54329,1.54354,2451100007.0
2007-04-03 11:15:00,1.54355,1.54502,1.54346,1.54459,2157300002.0
2007-04-03 11:20:00,1.54465,1.54502,1.54436,1.54467,2655600003.0
2007-04-03 11:25:00,1.54472,1.54488,1.54418,1.54425,2569100006.0
2007-04-03 11:30:00,1.54396,1.54407,1.5433,1.54342,2646000003.0
2007-04-03 11:35:00,1.54352,1.54445,1.54328,1.54407,2872100006.0
2007-04-03 11:40:00,1.5441,1.54469,1.54391,1.54397,3135500002.0
2007-04-03 11:45:00,1.54405,1.54426,1.54371,1.54404,2563600006.0
2007-04-03 11:50:00,1.54408,1.5442,1.54307,1.54326,1289100002.0
2007-04-03 11:55:00,1.54335,1.5445,1.54324,1.54407,2310600006.0
2007-04-03 12:00:00,1.54408,1.54411,1.5436,1.54366,2212400006.0
2007-04-03 12:05:00,1.54379,1.54439,1.54362,1.54427,2004500004.0
2007-04-03 12:10:00,1.54428,1.54452,1.54392,1.54436,2075600007.0
2007-04-03 12:15:00,1.5443,1.54482,1.54412,1.54467,1577700002.0
2007-04-03 12:20:00,1.54469,1.54498,1.54457,1.5446,2131400005.0
2007-04-03 12:25:00,1.54485,1.54503,1.54398,1.54398,2665100005.0
2007-04-03 12:30:00,1.54414,1.5444,1.54389,1.54411,2545300002.0
2007-04-03 12:35:00,1.54437,1.54505,1.54418,1.54495,2811200004.0
2007-04-03 12:40:00,1.54496,1.54575,1.5449,1.54517,1998400004.0
2007-04-03 12:45:00,1.54526,1.54534,1.54409,1.54424,2267500002.0
2007-04-03 12:50:00,1.54426,1.54464,1.544,1.54456,1927700002.0
2007-04-03 12:55:00,1.54449,1.5449,1.54443,1.54478,2490600004.0
2007-04-03 13:00:00,1.5448,1.545,1.54461,1.54478,1682000004.0
2007-04-03 13:05:00,1.54463,1.54538,1.54447,1.54508,1365000002.0
2007-04-03 13:10:00,1.54514,1.54536,1.54487,1.54521,1709400001.0
2007-04-03 13:15:00,1.54533,1.54603,1.5451,1.54589,1280400003.0
2007-04-03 13:20:00,1.5457,1.54584,1.54551,1.54565,1102200002.0
2007-04-03 13:25:00,1.54574,1.54582,1.54523,1.54545,1755200004.0
2007-04-03 13:30:00,1.54547,1.54559,1.54504,1.5451,1958900004.0
2007-04-03 13:35:00,1.54512,1.54545,1.54502,1.54511,2021000004.0
2007-04-03 13:40:00,1.54503,1.54585,1.54496,1.54572,1182900001.0
2007-04-03 13:45:00,1.5458,1.54714,1.54574,1.54652,1847900004.0
2007-04-03 13:50:00,1.54657,1.54677,1.5463,1.54653,1898700002.0
2007-04-03 13:55:00,1.54625,1.54649,1.54565,1.54632,1786200006.0
2007-04-03 14:00:00,1.54625,1.54647,1.54591,1.54619,1934500003.0
2007-04-03 14:05:00,1.5462,1.54658,1.54571,1.54633,1645900004.0
2007-04-03 14:10:00,1.54645,1.54655,1.54601,1.54631,1050800003.0
2007-04-03 14:15:00,1.54614,1.54656,1.54585,1.54604,1943500003.0
2007-04-03 14:20:00,1.54601,1.54601,1.5449,1.54505,1888500009.0
2007-04-03 14:25:00,1.54522,1.54555,1.54496,1.54552,1675800004.0
2007-04-03 14:30:00,1.54551,1.54586,1.54494,1.54577,192700000.0
2007-04-03 14:35:00,1.54595,1.5465,1.5454,1.54636,179900001.0
2007-04-03 14:40:00,1.54635,1.54655,1.54574,1.54632,225900000.0
2007-04-03 14:45:00,1.54641,1.54657,1.54579,1.54607,208100000.0
2007-04-03 14:50:00,1.54591,1.54636,1.54559,1.54581,168800002.0
2007-04-03 14:55:00,1.54615,1.5462,1.54535,1.54553,233000002.0
2007-04-03 15:00:00,1.54549,1.54564,1.54487,1.54564,216600001.0
2007-04-03 15:05:00,1.54561,1.54577,1.54514,1.54577,206800000.0
2007-04-03 15:10:00,1.54567,1.54586,1.54536,1.54586,195300000.0
2007-04-03 15:15:00,1.54601,1.54619,1.54543,1.54596,163800000.0
2007-04-03 15:20:00,1.54604,1.54638,1.54603,1.54638,159800000.0
2007-04-03 15:25:00,1.54624,1.54688,1.54607,1.54638,172800000.0
2007-04-03 15:30:00,1.54644,1.54654,1.54601,1.54617,227000001.0
2007-04-03 15:35:00,1.54625,1.54649,1.54607,1.54609,175300000.0
2007-04-03 15:40:00,1.54619,1.54649,1.54573,1.54605,169600000.0
2007-04-03 15:45:00,1.5459,1.54642,1.54566,1.54635,224300000.0
2007-04-03 15:50:00,1.54612,1.54626,1.54592,1.546,157100000.0
2007-04-03 15:55:00,1.54608,1.54609,1.54531,1.54557,165600000.0
2007-04-03 16:00:00,1.54562,1.54597,1.54489,1.54559,155300001.0
2007-04-03 16:05:00,1.54569,1.54696,1.54569,1.54613,169500000.0
2007-04-03 16:10:00,1.54614,1.54689,1.54568,1.54682,170900000.0
2007-04-03 16:15:00,1.54664,1.54682,1.54539,1.5456,195300000.0
2007-04-03 16:20:00,1.54551,1.54605,1.54533,1.54582,223900000.0
2007-04-03 16:25:00,1.54594,1.54615,1.54546,1.54575,247600000.0
2007-04-03 16:30:00,1.54574,1.54597,1.54538,1.54567,193900000.0
2007-04-03 16:35:00,1.54564,1.54566,1.54507,1.54564,211400000.0
2007-04-03 16:40:00,1.54552,1.54606,1.54532,1.54583,194700000.0
2007-04-03 16:45:00,1.54563,1.54668,1.54559,1.54643,278000000.0
2007-04-03 16:50:00,1.54633,1.54649,1.54575,1.54598,211900000.0
2007-04-03 16:55:00,1.54612,1.54622,1.54536,1.54613,177600000.0
2007-04-03 17:00:00,1.54562,1.54619,1.54499,1.54544,182500001.0
2007-04-03 17:05:00,1.54548,1.54614,1.54519,1.54604,178100000.0
2007-04-03 17:10:00,1.54583,1.5461,1.5457,1.54582,191600001.0
2007-04-03 17:15:00,1.54608,1.54608,1.54527,1.54552,194000001.0
2007-04-03 17:20:00,1.54559,1.54606,1.54516,1.54584,192000000.0
2007-04-03 17:25:00,1.54575,1.54624,1.54568,1.54617,209800001.0
2007-04-03 17:30:00,1.54627,1.54647,1.54577,1.54637,220000001.0
2007-04-03 17:35:00,1.54625,1.54646,1.54571,1.54616,194300000.0
2007-04-03 17:40:00,1.54589,1.54614,1.54538,1.54538,218900001.0
2007-04-03 17:45:00,1.54548,1.54616,1.54538,1.54611,215200000.0
2007-04-03 17:50:00,1.54613,1.54681,1.54563,1.54596,147400001.0
2007-04-03 17:55:00,1.54599,1.54649,1.54541,1.546,230400000.0
2007-04-03 18:00:00,1.54626,1.54632,1.54571,1.54603,186200000.0
2007-04-03 18:05:00,1.54621,1.54657,1.5458,1.54641,230800000.0
2007-04-03 18:10:00,1.54631,1.54667,1.54585,1.54649,233900001.0
2007-04-03 18:15:00,1.54633,1.54645,1.54601,1.54612,193400000.0
2007-04-03 18:20:00,1.54624,1.54713,1.54624,1.54645,175500000.0
2007-04-03 18:25:00,1.54667,1.54695,1.54627,1.54683,181200000.0
2007-04-03 18:30:00,1.54706,1.54711,1.54639,1.54649,197100000.0
2007-04-03 18:35:00,1.5466,1.54713,1.54655,1.54676,163500000.0
2007-04-03 18:40:00,1.5467,1.54684,1.54635,1.54665,180600000.0
2007-04-03 18:45:00,1.54676,1.54695,1.5465,1.54664,198700000.0
2007-04-03 18:50:00,1.54684,1.54699,1.54656,1.54687,206800001.0
2007-04-03 18:55:00,1.54662,1.54682,1.54627,1.54663,174400001.0
2007-04-03 19:00:00,1.54675,1.54724,1.54644,1.54709,225400001.0
2007-04-03 19:05:00,1.54714,1.54745,1.54675,1.54716,167600000.0
2007-04-03 19:10:00,1.54734,1.54792,1.54702,1.54789,182700000.0
2007-04-03 19:15:00,1.54771,1.54779,1.54654,1.54689,175300000.0
2007-04-03 19:20:00,1.54683,1.54693,1.54649,1.54668,195600001.0
2007-04-03 19:25:00,1.54681,1.54681,1.54612,1.54641,187800001.0
2007-04-03 19:30:00,1.54648,1.54693,1.54645,1.54664,232400001.0
2007-04-03 19:35:00,1.54665,1.54678,1.54618,1.54654,170400000.0
2007-04-03 19:40:00,1.54647,1.54662,1.54568,1.54589,190600000.0
2007-04-03 19:45:00,1.54579,1.54607,1.54503,1.54503,185200000.0
2007-04-03 19:50:00,1.54531,1.54602,1.545,1.54578,173500000.0
2007-04-03 19:55:00,1.54549,1.54549,1.54385,1.54416,210800000.0
2007-04-03 20:00:00,1.54417,1.54518,1.54327,1.5445,191800000.0
2007-04-03 20:05:00,1.54446,1.54516,1.54429,1.54516,134600000.0
2007-04-03 20:10:00,1.5447,1.54529,1.54437,1.54522,192100000.0
2007-04-03 20:15:00,1.54534,1.54537,1.54481,1.54524,190800000.0
2007-04-03 20:20:00,1.54523,1.54523,1.54464,1.5451,179100000.0
2007-04-03 20:25:00,1.5454,1.5454,1.54465,1.54519,185200000.0
2007-04-03 20:30:00,1.54536,1.54536,1.54436,1.54471,205200000.0
2007-04-03 20:35:00,1.54467,1.54536,1.54465,1.54503,259300001.0
2007-04-03 20:40:00,1.54504,1.54562,1.54466,1.5452,232500001.0
2007-04-03 20:45:00,1.54502,1.54561,1.54496,1.54551,194800000.0
2007-04-03 20:50:00,1.54541,1.54541,1.54462,1.54483,188500000.0
2007-04-03 20:55:00,1.54485,1.54509,1.54466,1.54466,175000000.0
2007-04-03 21:00:00,1.54465,1.54518,1.5445,1.54502,156700000.0
2007-04-03 21:05:00,1.54474,1.54526,1.54474,1.54518,166000000.0
2007-04-03 21:10:00,1.54536,1.54574,1.54501,1.54552,239300001.0
2007-04-03 21:15:00,1.54548,1.54588,1.54506,1.54562,196800001.0
2007-04-03 21:20:00,1.54564,1.5458,1.54497,1.54543,243900000.0
2007-04-03 21:25:00,1.5455,1.54586,1.54528,1.5455,159100000.0
2007-04-03 21:30:00,1.54558,1.5457,1.54494,1.54509,175700000.0
2007-04-03 21:35:00,1.54524,1.54548,1.54499,1.54508,175300001.0
2007-04-03 21:40:00,1.54491,1.54533,1.54479,1.54493,172200000.0
2007-04-03 21:45:00,1.54511,1.54552,1.54501,1.5454,190800000.0
2007-04-03 21:50:00,1.54567,1.54591,1.54538,1.54554,215600001.0
2007-04-03 21:55:00,1.54541,1.54562,1.54498,1.54529,226300001.0
2007-04-03 22:00:00,1.54538,1.54558,1.54491,1.54509,175500000.0
2007-04-03 22:05:00,1.54507,1.54507,1.54446,1.54454,200000001.0
2007-04-03 22:10:00,1.54475,1.54501,1.54453,1.54453,190600000.0
2007-04-03 22:15:00,1.54462,1.54497,1.54444,1.54487,186500002.0
2007-04-03 22:20:00,1.5449,1.54507,1.54447,1.5445,202000000.0
2007-04-03 22:25:00,1.54438,1.5446,1.54414,1.54434,185000000.0
2007-04-03 22:30:00,1.54438,1.54457,1.54387,1.54414,211500000.0
2007-04-03 22:35:00,1.54431,1.54456,1.54378,1.54439,186500001.0
2007-04-03 22:40:00,1.5445,1.5445,1.54377,1.54396,166500001.0
2007-04-03 22:45:00,1.54397,1.54423,1.54382,1.54404,160000000.0
2007-04-03 22:50:00,1.544,1.54416,1.54366,1.54393,129600000.0
2007-04-03 22:55:00,1.54405,1.54423,1.54374,1.54404,198100000.0
2007-04-03 23:00:00,1.54404,1.54426,1.5437,1.54414,176400000.0
2007-04-03 23:05:00,1.54412,1.54446,1.54398,1.54414,202900000.0
2007-04-03 23:10:00,1.54408,1.54509,1.54369,1.54509,183200000.0
2007-04-03 23:15:00,1.54513,1.54559,1.54439,1.54518,235500000.0
2007-04-03 23:20:00,1.54533,1.54545,1.54469,1.54497,291900004.0
2007-04-03 23:25:00,1.54515,1.54522,1.54467,1.54498,207900000.0
2007-04-03 23:30:00,1.54495,1.54521,1.54446,1.5445,171300000.0
2007-04-03 23:35:00,1.54453,1.54457,1.54425,1.54441,182600000.0
2007-04-03 23:40:00,1.5446,1.54488,1.54413,1.54442,205400000.0
2007-04-03 23:45:00,1.54429,1.5447,1.54407,1.54426,238900001.0
2007-04-03 23:50:00,1.54435,1.54517,1.5441,1.54428,177800000.0
2007-04-03 23:55:00,1.5447,1.54495,1.54408,1.54416,175200000.0
2007-04-04 00:00:00,1.54437,1.54476,1.5441,1.54467,233800001.0
2007-04-04 00:05:00,1.54466,1.5448,1.54442,1.54456,214000001.0
2007-04-04 00:10:00,1.54454,1.54476,1.54412,1.54426,233600001.0
2007-04-04 00:15:00,1.54395,1.54445,1.54395,1.54436,212500001.0
2007-04-04 00:20:00,1.54442,1.54448,1.54378,1.54405,197500000.0
2007-04-04 00:25:00,1.54424,1.54455,1.544,1.54425,226400000.0
2007-04-04 00:30:00,1.54403,1.54448,1.54369,1.54391,170200000.0
2007-04-04 00:35:00,1.54435,1.54435,1.54385,1.54403,203800000.0
2007-04-04 00:40:00,1.54407,1.54417,1.54345,1.5438,137600000.0
2007-04-04 00:45:00,1.54375,1.54398,1.54327,1.54347,172300000.0
2007-04-04 00:50:00,1.54348,1.54373,1.54303,1.54345,190600000.0
2007-04-04 00:55:00,1.5429,1.54358,1.5429,1.54345,188500000.0
2007-04-04 01:00:00,1.54346,1.54398,1.54333,1.54348,213200001.0
2007-04-04 01:05:00,1.54351,1.54394,1.54307,1.54316,207100000.0
2007-04-04 01:10:00,1.54377,1.54386,1.54317,1.54341,169700000.0
2007-04-04 01:15:00,1.54355,1.54385,1.54332,1.54347,176000001.0
2007-04-04 01:20:00,1.54363,1.54407,1.54315,1.54393,182900001.0
2007-04-04 01:25:00,1.5439,1.54417,1.54365,1.54405,162000000.0
2007-04-04 01:30:00,1.54403,1.54403,1.54275,1.54312,188300000.0
2007-04-04 01:35:00,1.54335,1.54388,1.54267,1.54297,179600000.0
2007-04-04 01:40:00,1.54292,1.54345,1.54255,1.54315,193000000.0
2007-04-04 01:45:00,1.54299,1.54359,1.5429,1.54334,193600000.0
2007-04-04 01:50:00,1.54317,1.54345,1.54275,1.54281,203400000.0
2007-04-04 01:55:00,1.54286,1.54322,1.54264,1.54322,202800000.0
2007-04-04 02:00:00,1.54293,1.54397,1.5425,1.54317,330800001.0
2007-04-04 02:05:00,1.54314,1.54352,1.54286,1.54305,591100001.0
2007-04-04 02:10:00,1.54284,1.54326,1.54279,1.54301,448700000.0
2007-04-04 02:15:00,1.54295,1.54327,1.54242,1.54278,613700003.0
2007-04-04 02:20:00,1.54294,1.54311,1.54249,1.54311,189400000.0
2007-04-04 02:25:00,1.54295,1.54376,1.5427,1.54372,332400001.0
2007-04-04 02:30:00,1.54385,1.54404,1.54347,1.54404,419400002.0
2007-04-04 02:35:00,1.54402,1.54421,1.54347,1.54364,273900000.0
2007-04-04 02:40:00,1.54385,1.54475,1.54374,1.54475,181000001.0
2007-04-04 02:45:00,1.5442,1.54608,1.54397,1.54509,564600001.0
2007-04-04 02:50:00,1.54537,1.54612,1.54507,1.54558,308700001.0
2007-04-04 02:55:00,1.54548,1.54562,1.54483,1.5453,267800000.0
2007-04-04 03:00:00,1.54526,1.54538,1.54476,1.54476,322600000.0
2007-04-04 03:05:00,1.54477,1.54535,1.54463,1.54511,345200000.0
2007-04-04 03:10:00,1.54461,1.54521,1.54456,1.54502,179900000.0
2007-04-04 03:15:00,1.54464,1.54514,1.5446,1.54514,202000000.0
2007-04-04 03:20:00,1.54406,1.54473,1.54406,1.54465,316900000.0
2007-04-04 03:25:00,1.54508,1.54508,1.54435,1.5445,353300000.0
2007-04-04 03:30:00,1.54455,1.54482,1.5443,1.54433,210600002.0
2007-04-04 03:35:00,1.5444,1.54474,1.54414,1.5442,306700000.0
2007-04-04 03:40:00,1.54417,1.54485,1.54409,1.54447,366800000.0
2007-04-04 03:45:00,1.54445,1.54481,1.54423,1.54428,198900000.0
2007-04-04 03:50:00,1.54453,1.5447,1.5438,1.54431,321300000.0
2007-04-04 03:55:00,1.54468,1.54474,1.54367,1.544,614700000.0
2007-04-04 04:00:00,1.54399,1.54435,1.54362,1.54387,503900000.0
2007-04-04 04:05:00,1.54381,1.54497,1.54381,1.54486,549900000.0
2007-04-04 04:10:00,1.54473,1.54508,1.5444,1.54459,386400000.0
2007-04-04 04:15:00,1.54461,1.54484,1.54407,1.54414,372300000.0
2007-04-04 04:20:00,1.5441,1.54448,1.54391,1.54416,449400000.0
2007-04-04 04:25:00,1.5441,1.54477,1.54402,1.54441,636700002.0
2007-04-04 04:30:00,1.54412,1.54453,1.54411,1.54424,236200002.0
2007-04-04 04:35:00,1.54411,1.54447,1.54366,1.54397,461300000.0
2007-04-04 04:40:00,1.54393,1.54438,1.5437,1.54438,263800000.0
2007-04-04 04:45:00,1.54431,1.54458,1.54381,1.54418,327200001.0
2007-04-04 04:50:00,1.5445,1.5447,1.544,1.54404,208400002.0
2007-04-04 04:55:00,1.54436,1.54466,1.54395,1.54404,246300000.0
2007-04-04 05:00:00,1.54443,1.54466,1.54403,1.54411,457900001.0
2007-04-04 05:05:00,1.54413,1.54445,1.5439,1.54398,1211900004.0
2007-04-04 05:10:00,1.54406,1.54438,1.54401,1.54411,837600001.0
2007-04-04 05:15:00,1.54413,1.54473,1.54406,1.54432,909500000.0
2007-04-04 05:20:00,1.54421,1.54469,1.54393,1.5443,1091700001.0
2007-04-04 05:25:00,1.54397,1.54446,1.54358,1.54398,1037800002.0
2007-04-04 05:30:00,1.54395,1.54453,1.54382,1.54415,905000001.0
2007-04-04 05:35:00,1.54435,1.54524,1.54419,1.54514,719000004.0
2007-04-04 05:40:00,1.54494,1.5453,1.54473,1.54506,649300001.0
2007-04-04 05:45:00,1.54507,1.54534,1.54465,1.54468,1031200003.0
2007-04-04 05:50:00,1.54461,1.54507,1.54452,1.54473,959100003.0
2007-04-04 05:55:00,1.54472,1.54508,1.5446,1.54483,712400001.0
2007-04-04 06:00:00,1.5448,1.54547,1.5448,1.54522,852900002.0
2007-04-04 06:05:00,1.54525,1.54539,1.54475,1.54501,1696300000.0
2007-04-04 06:10:00,1.5451,1.54535,1.54491,1.54509,1665900002.0
2007-04-04 06:15:00,1.54522,1.54522,1.54456,1.545,968400002.0
2007-04-04 06:20:00,1.5449,1.54537,1.54474,1.5449,1345600004.0
2007-04-04 06:25:00,1.54483,1.5451,1.54472,1.54475,1471100004.0
2007-04-04 06:30:00,1.5447,1.54504,1.54462,1.54499,1107300002.0
2007-04-04 06:35:00,1.54484,1.54512,1.54468,1.54473,726800001.0
2007-04-04 06:40:00,1.54463,1.54475,1.54431,1.5445,1093000005.0
2007-04-04 06:45:00,1.54445,1.54498,1.54422,1.54474,1007700000.0
2007-04-04 06:50:00,1.54473,1.54483,1.54425,1.54449,1043800000.0
2007-04-04 06:55:00,1.54449,1.54491,1.54439,1.54469,951500000.0
2007-04-04 07:00:00,1.5448,1.54484,1.54446,1.54474,1313000000.0
2007-04-04 07:05:00,1.54484,1.54516,1.54468,1.54473,997600003.0
2007-04-04 07:10:00,1.54496,1.54514,1.5446,1.54467,1816600001.0
2007-04-04 07:15:00,1.54485,1.54492,1.54452,1.54479,1383300002.0
2007-04-04 07:20:00,1.54472,1.54483,1.54447,1.54455,1643400001.0
2007-04-04 07:25:00,1.5447,1.54502,1.54437,1.54437,1353800003.0
2007-04-04 07:30:00,1.54445,1.54469,1.5443,1.54435,1902100004.0
2007-04-04 07:35:00,1.54434,1.54458,1.54419,1.54446,1381700008.0
2007-04-04 07:40:00,1.54433,1.54456,1.54407,1.54436,1917700004.0
2007-04-04 07:45:00,1.54444,1.54477,1.54434,1.54467,2925600003.0
2007-04-04 07:50:00,1.54479,1.54511,1.54461,1.5447,2697700002.0
2007-04-04 07:55:00,1.54466,1.54494,1.54437,1.54445,2899100005.0
2007-04-04 08:00:00,1.54444,1.54506,1.54436,1.54471,1956300002.0
2007-04-04 08:05:00,1.54476,1.54517,1.54444,1.54499,2535300005.0
2007-04-04 08:10:00,1.54502,1.54536,1.54486,1.54499,1611500005.0
2007-04-04 08:15:00,1.54492,1.54507,1.54433,1.54467,1284700002.0
2007-04-04 08:20:00,1.54464,1.54501,1.54457,1.5447,1873700005.0
2007-04-04 08:25:00,1.54476,1.54493,1.54423,1.54423,2309500009.0
2007-04-04 08:30:00,1.54407,1.54469,1.54404,1.54412,1824800003.0
2007-04-04 08:35:00,1.54413,1.54467,1.54411,1.54444,2050300002.0
2007-04-04 08:40:00,1.54422,1.54456,1.54378,1.54403,2165200011.0
2007-04-04 08:45:00,1.5441,1.5445,1.54391,1.54435,2751100001.0
2007-04-04 08:50:00,1.54455,1.54483,1.54421,1.54451,2841800005.0
2007-04-04 08:55:00,1.54461,1.54467,1.54418,1.54438,2461000002.0
2007-04-04 09:00:00,1.54442,1.54461,1.54317,1.5434,2861300007.0
2007-04-04 09:05:00,1.54331,1.54356,1.54256,1.543,2050900002.0
2007-04-04 09:10:00,1.54311,1.54413,1.54307,1.54406,2293800010.0
2007-04-04 09:15:00,1.54405,1.5442,1.54351,1.54362,2218600004.0
2007-04-04 09:20:00,1.54357,1.54379,1.54324,1.54326,1668100005.0
2007-04-04 09:25:00,1.54334,1.54422,1.54326,1.54378,2335900002.0
2007-04-04 09:30:00,1.54372,1.5444,1.54356,1.54424,2233900008.0
2007-04-04 09:35:00,1.54422,1.54534,1.54409,1.54469,1970600002.0
2007-04-04 09:40:00,1.54446,1.54487,1.5443,1.54438,2175100005.0
2007-04-04 09:45:00,1.54452,1.54469,1.54396,1.54416,2163600005.0
2007-04-04 09:50:00,1.54406,1.54454,1.54392,1.54431,2299700005.0
2007-04-04 09:55:00,1.54416,1.54441,1.54358,1.54401,2883200008.0
2007-04-04 10:00:00,1.54427,1.54472,1.54382,1.54472,2448000004.0
2007-04-04 10:05:00,1.54448,1.54483,1.54434,1.5448,2379700002.0
2007-04-04 10:10:00,1.54472,1.54516,1.54454,1.54468,2303500005.0
2007-04-04 10:15:00,1.54474,1.5453,1.54441,1.54448,1959500004.0
2007-04-04 10:20:00,1.54439,1.54495,1.54426,1.54459,2098700003.0
2007-04-04 10:25:00,1.54473,1.54522,1.54448,1.54511,2487400006.0
2007-04-04 10:30:00,1.54519,1.54672,1.54505,1.54526,2691400009.0
2007-04-04 10:35:00,1.54521,1.54582,1.54521,1.54543,2356900001.0
2007-04-04 10:40:00,1.54537,1.54564,1.54513,1.54536,2421400007.0
2007-04-04 10:45:00,1.54548,1.54556,1.54471,1.54513,2223600008.0
2007-04-04 10:50:00,1.54512,1.54527,1.54434,1.5444,2152900002.0
2007-04-04 10:55:00,1.54421,1.54477,1.54407,1.54457,2515800005.0
2007-04-04 11:00:00,1.5446,1.54508,1.54428,1.54494,2431100004.0
2007-04-04 11:05:00,1.54491,1.54517,1.54431,1.54437,2114100002.0
2007-04-04 11:10:00,1.54444,1.54496,1.54433,1.5447,2361700003.0
2007-04-04 11:15:00,1.54477,1.54487,1.54448,1.54451,2014300001.0
2007-04-04 11:20:00,1.54467,1.5454,1.54457,1.5451,2721500003.0
2007-04-04 11:25:00,1.54518,1.54528,1.54397,1.54418,2497100003.0
2007-04-04 11:30:00,1.54424,1.54461,1.54366,1.54434,2504500004.0
2007-04-04 11:35:00,1.54444,1.54465,1.54403,1.54418,2708300003.0
2007-04-04 11:40:00,1.54415,1.54438,1.5438,1.54413,3141700009.0
2007-04-04 11:45:00,1.54413,1.54422,1.5436,1.54372,2413700004.0
2007-04-04 11:50:00,1.54369,1.54412,1.54336,1.54398,1305400004.0
2007-04-04 11:55:00,1.54421,1.54464,1.54404,1.54439,2225600003.0
2007-04-04 12:00:00,1.54456,1.5448,1.54358,1.54358,2094300003.0
2007-04-04 12:05:00,1.54334,1.5437,1.54306,1.54309,2060500003.0
2007-04-04 12:10:00,1.54297,1.54349,1.54199,1.54317,1990500002.0
2007-04-04 12:15:00,1.54317,1.54374,1.54259,1.54305,1673200004.0
2007-04-04 12:20:00,1.54302,1.5437,1.54245,1.54281,2065100002.0
2007-04-04 12:25:00,1.54313,1.54409,1.54313,1.54359,2614900005.0
2007-04-04 12:30:00,1.54363,1.544,1.54323,1.54352,2465100003.0
2007-04-04 12:35:00,1.5438,1.54501,1.54368,1.54465,2624000005.0
2007-04-04 12:40:00,1.54465,1.54497,1.54423,1.54442,2008600004.0
2007-04-04 12:45:00,1.54448,1.54464,1.54393,1.54419,2213300003.0
2007-04-04 12:50:00,1.54435,1.54465,1.54402,1.54437,1944300005.0
2007-04-04 12:55:00,1.54444,1.5446,1.54258,1.54267,2537800008.0
2007-04-04 13:00:00,1.54255,1.54255,1.54132,1.54242,1670600003.0
2007-04-04 13:05:00,1.54241,1.54322,1.542,1.54299,1309900002.0
2007-04-04 13:10:00,1.54299,1.54299,1.54212,1.54223,1518100002.0
2007-04-04 13:15:00,1.54238,1.54297,1.54238,1.54276,1338900002.0
2007-04-04 13:20:00,1.54275,1.54305,1.54265,1.54298,1170400006.0
2007-04-04 13:25:00,1.54296,1.54302,1.54268,1.54289,1805800002.0
2007-04-04 13:30:00,1.543,1.54333,1.5428,1.5431,2058100007.0
2007-04-04 13:35:00,1.54323,1.54363,1.54315,1.54325,2020200002.0
2007-04-04 13:40:00,1.54311,1.54342,1.54287,1.54301,1167700002.0
2007-04-04 13:45:00,1.54316,1.5434,1.54301,1.54323,1807100000.0
2007-04-04 13:50:00,1.54325,1.54394,1.54317,1.54392,1889500006.0
2007-04-04 13:55:00,1.54377,1.54432,1.5436,1.54421,1798200003.0
2007-04-04 14:00:00,1.54405,1.54443,1.54376,1.5438,1775000003.0
2007-04-04 14:05:00,1.54396,1.54421,1.54339,1.5434,1595100002.0
2007-04-04 14:10:00,1.54349,1.54374,1.54317,1.54318,1130800003.0
2007-04-04 14:15:00,1.54322,1.54408,1.5427,1.54371,1885600004.0
2007-04-04 14:20:00,1.54369,1.54377,1.54294,1.54333,1765100003.0
2007-04-04 14:25:00,1.54337,1.54378,1.54288,1.54364,1723700005.0
2007-04-04 14:30:00,1.54429,1.54479,1.54392,1.54413,197700001.0
2007-04-04 14:35:00,1.54419,1.54419,1.54252,1.54252,166800000.0
2007-04-04 14:40:00,1.54248,1.54271,1.54183,1.54253,210800001.0
2007-04-04 14:45:00,1.54236,1.54276,1.54212,1.54212,200000000.0
2007-04-04 14:50:00,1.54182,1.54306,1.54182,1.54241,175300000.0
2007-04-04 14:55:00,1.54263,1.54335,1.54255,1.54322,140600000.0
2007-04-04 15:00:00,1.54327,1.54367,1.54285,1.54341,199800000.0
2007-04-04 15:05:00,1.54335,1.54386,1.5431,1.5438,243800000.0
2007-04-04 15:10:00,1.54386,1.54394,1.54302,1.54353,182400000.0
2007-04-04 15:15:00,1.54365,1.54442,1.54324,1.54401,210700000.0
2007-04-04 15:20:00,1.54394,1.54449,1.54394,1.5444,173400000.0
2007-04-04 15:25:00,1.54428,1.54502,1.54411,1.54482,176300001.0
2007-04-04 15:30:00,1.54496,1.54508,1.54444,1.54448,250200000.0
2007-04-04 15:35:00,1.54462,1.545,1.54441,1.54468,219300000.0
2007-04-04 15:40:00,1.54489,1.54492,1.54351,1.54406,166600001.0
2007-04-04 15:45:00,1.54394,1.54467,1.54364,1.54453,207100001.0
2007-04-04 15:50:00,1.54436,1.54474,1.54413,1.54416,187100000.0
2007-04-04 15:55:00,1.54436,1.54444,1.54384,1.54412,172900001.0
2007-04-04 16:00:00,1.54465,1.54521,1.54445,1.54471,187800000.0
2007-04-04 16:05:00,1.5449,1.54514,1.54392,1.5445,178000000.0
2007-04-04 16:10:00,1.54464,1.54515,1.54438,1.54508,168600000.0
2007-04-04 16:15:00,1.54476,1.54564,1.54464,1.54552,187400002.0
2007-04-04 16:20:00,1.54553,1.54605,1.54539,1.54566,197800000.0
2007-04-04 16:25:00,1.54577,1.5462,1.54521,1.54585,202800001.0
2007-04-04 16:30:00,1.54566,1.54606,1.54539,1.54586,259400001.0
2007-04-04 16:35:00,1.54592,1.54704,1.54577,1.5469,231400000.0
2007-04-04 16:40:00,1.54661,1.54705,1.54641,1.54668,210000000.0
2007-04-04 16:45:00,1.54638,1.54695,1.54635,1.54666,224300000.0
2007-04-04 16:50:00,1.54656,1.54691,1.54614,1.54681,202500000.0
2007-04-04 16:55:00,1.54689,1.54807,1.54671,1.54807,166800000.0
2007-04-04 17:00:00,1.54749,1.54772,1.54645,1.54666,195500000.0
2007-04-04 17:05:00,1.54646,1.54702,1.54612,1.54689,235800000.0
2007-04-04 17:10:00,1.54669,1.54685,1.54634,1.54634,157300000.0
2007-04-04 17:15:00,1.54664,1.54676,1.54613,1.54635,191200000.0
2007-04-04 17:20:00,1.54626,1.54699,1.54599,1.54653,200900000.0
2007-04-04 17:25:00,1.54644,1.54705,1.54644,1.54691,217600000.0
2007-04-04 17:30:00,1.54701,1.5474,1.54671,1.54734,235900001.0
2007-04-04 17:35:00,1.54731,1.54756,1.54675,1.54701,206000000.0
2007-04-04 17:40:00,1.54677,1.54743,1.54677,1.54699,218200002.0
2007-04-04 17:45:00,1.54715,1.54772,1.54709,1.54753,206200000.0
2007-04-04 17:50:00,1.54763,1.54767,1.54698,1.54742,152600000.0
2007-04-04 17:55:00,1.5475,1.54837,1.54717,1.54746,290100001.0
2007-04-04 18:00:00,1.54764,1.54776,1.5471,1.54738,255600000.0
2007-04-04 18:05:00,1.54741,1.5476,1.54708,1.5473,220800000.0
2007-04-04 18:10:00,1.54738,1.54774,1.54704,1.54762,184800001.0
2007-04-04 18:15:00,1.54743,1.54799,1.54743,1.54776,161700000.0
2007-04-04 18:20:00,1.54781,1.54825,1.5478,1.54802,194500001.0
2007-04-04 18:25:00,1.54834,1.54847,1.54803,1.54822,226800001.0
2007-04-04 18:30:00,1.54832,1.54888,1.54808,1.54878,180300000.0
2007-04-04 18:35:00,1.54877,1.54878,1.54812,1.54819,161900001.0
2007-04-04 18:40:00,1.54807,1.54855,1.54783,1.54837,169500000.0
2007-04-04 18:45:00,1.54867,1.5488,1.54807,1.54825,180800001.0
2007-04-04 18:50:00,1.54846,1.5496,1.5484,1.5496,212000001.0
2007-04-04 18:55:00,1.54947,1.5499,1.54916,1.54964,146500000.0
2007-04-04 19:00:00,1.54965,1.54993,1.5488,1.54902,186100000.0
2007-04-04 19:05:00,1.54895,1.54895,1.54826,1.54835,191000001.0
2007-04-04 19:10:00,1.5485,1.54894,1.54833,1.54891,183400000.0
2007-04-04 19:15:00,1.54883,1.54934,1.54854,1.54896,189100000.0
2007-04-04 19:20:00,1.54901,1.54908,1.54853,1.54872,223600002.0
2007-04-04 19:25:00,1.54881,1.54932,1.5486,1.54902,220700003.0
2007-04-04 19:30:00,1.54901,1.54917,1.54878,1.54913,177600000.0
2007-04-04 19:35:00,1.54912,1.54928,1.54855,1.54884,191900000.0
2007-04-04 19:40:00,1.54887,1.54916,1.54854,1.54914,212600000.0
2007-04-04 19:45:00,1.54896,1.54942,1.54878,1.54913,181500001.0
2007-04-04 19:50:00,1.54934,1.54934,1.54886,1.54903,213900001.0
2007-04-04 19:55:00,1.54902,1.54942,1.54898,1.54932,151200001.0
2007-04-04 20:00:00,1.54916,1.5493,1.54861,1.54878,214600000.0
2007-04-04 20:05:00,1.5488,1.54922,1.54863,1.54913,233100002.0
2007-04-04 20:10:00,1.54874,1.54923,1.54851,1.54919,211500001.0
2007-04-04 20:15:00,1.54928,1.54951,1.54876,1.54928,226100000.0
2007-04-04 20:20:00,1.54919,1.5495,1.54901,1.54935,173400000.0
2007-04-04 20:25:00,1.54961,1.54967,1.54907,1.54943,221300001.0
2007-04-04 20:30:00,1.54919,1.54947,1.54885,1.54909,206500000.0
2007-04-04 20:35:00,1.54896,1.54917,1.54863,1.54878,236500000.0
2007-04-04 20:40:00,1.54889,1.54918,1.54862,1.54893,205700000.0
2007-04-04 20:45:00,1.54876,1.54925,1.54869,1.54905,168000000.0
2007-04-04 20:50:00,1.54878,1.54885,1.54849,1.54868,188900000.0
2007-04-04 20:55:00,1.54868,1.54902,1.54822,1.54833,174800001.0
2007-04-04 21:00:00,1.54826,1.54886,1.54815,1.54867,156700000.0
2007-04-04 21:05:00,1.54834,1.54867,1.54824,1.54853,173700000.0
2007-04-04 21:10:00,1.54856,1.54886,1.54828,1.54847,244000001.0
2007-04-04 21:15:00,1.54852,1.549,1.54811,1.54872,213100000.0
2007-04-04 21:20:00,1.54875,1.54907,1.54848,1.54868,254100001.0
2007-04-04 21:25:00,1.5487,1.54904,1.54853,1.54858,163900000.0
2007-04-04 21:30:00,1.54859,1.54887,1.54838,1.54883,194000001.0
2007-04-04 21:35:00,1.54884,1.54912,1.54856,1.54907,192800000.0
2007-04-04 21:40:00,1.54893,1.54924,1.5488,1.54905,145400000.0
2007-04-04 21:45:00,1.54903,1.5493,1.54885,1.54907,176800000.0
2007-04-04 21:50:00,1.54921,1.54956,1.54889,1.54956,200800000.0
2007-04-04 21:55:00,1.54962,1.5497,1.54923,1.54939,193600000.0
2007-04-04 22:00:00,1.54946,1.54977,1.54937,1.54952,152700000.0
2007-04-04 22:05:00,1.54959,1.5496,1.54907,1.54932,175600000.0
2007-04-04 22:10:00,1.54942,1.54964,1.54911,1.54918,192200000.0
2007-04-04 22:15:00,1.54918,1.54953,1.54913,1.54945,207000000.0
2007-04-04 22:20:00,1.54946,1.5496,1.54854,1.5493,222400000.0
2007-04-04 22:25:00,1.54906,1.54931,1.54885,1.54915,195500000.0
2007-04-04 22:30:00,1.54921,1.54983,1.54879,1.5492,212500000.0
2007-04-04 22:35:00,1.54923,1.54923,1.54846,1.54897,205800001.0
2007-04-04 22:40:00,1.54876,1.54923,1.5486,1.54904,196100001.0
2007-04-04 22:45:00,1.54903,1.54951,1.54896,1.54933,199300000.0
2007-04-04 22:50:00,1.5493,1.54939,1.54881,1.54915,203800000.0
2007-04-04 22:55:00,1.54953,1.54967,1.54928,1.54932,202200001.0
2007-04-04 23:00:00,1.54925,1.54947,1.54906,1.54947,202500002.0
2007-04-04 23:05:00,1.54958,1.54981,1.54907,1.54956,210000001.0
2007-04-04 23:10:00,1.54933,1.54978,1.54907,1.5496,240800002.0
2007-04-04 23:15:00,1.54958,1.54971,1.549,1.54959,235900000.0
2007-04-04 23:20:00,1.54968,1.54984,1.54908,1.5495,155400000.0
2007-04-04 23:25:00,1.54963,1.54992,1.54895,1.54978,218700000.0
2007-04-04 23:30:00,1.54927,1.54993,1.54927,1.54946,228700001.0
2007-04-04 23:35:00,1.54967,1.54972,1.54937,1.54955,175400000.0
2007-04-04 23:40:00,1.54981,1.54981,1.54899,1.54922,195700000.0
2007-04-04 23:45:00,1.54937,1.54946,1.54901,1.54929,191100000.0
2007-04-04 23:50:00,1.5493,1.54953,1.5487,1.5487,197800001.0
2007-04-04 23:55:00,1.54926,1.54946,1.5489,1.54909,194800000.0
2007-04-05 00:00:00,1.54908,1.54931,1.54869,1.54911,136000000.0
2007-04-05 00:05:00,1.54914,1.54922,1.54844,1.54874,193300000.0
2007-04-05 00:10:00,1.54854,1.54949,1.5483,1.54947,192400000.0
2007-04-05 00:15:00,1.54905,1.54924,1.54889,1.54923,169600000.0
2007-04-05 00:20:00,1.54914,1.54937,1.54865,1.54918,218800000.0
2007-04-05 00:25:00,1.54909,1.54939,1.54895,1.54902,228800001.0
2007-04-05 00:30:00,1.54872,1.54941,1.54872,1.549,172200000.0
2007-04-05 00:35:00,1.54933,1.5497,1.54921,1.54945,176100001.0
2007-04-05 00:40:00,1.54958,1.54969,1.54895,1.54926,180600000.0
2007-04-05 00:45:00,1.54928,1.54942,1.54888,1.54909,214600001.0
2007-04-05 00:50:00,1.54917,1.54941,1.54905,1.5494,225500001.0
2007-04-05 00:55:00,1.54898,1.54964,1.54898,1.54931,183800000.0
2007-04-05 01:00:00,1.54927,1.54945,1.5485,1.54907,209500000.0
2007-04-05 01:05:00,1.54916,1.54941,1.54887,1.54924,201900000.0
2007-04-05 01:10:00,1.54913,1.54936,1.54883,1.54912,185700000.0
2007-04-05 01:15:00,1.54915,1.54942,1.54851,1.54914,198000000.0
2007-04-05 01:20:00,1.54917,1.54949,1.54864,1.54921,177800000.0
2007-04-05 01:25:00,1.54932,1.54951,1.54904,1.54939,244900000.0
2007-04-05 01:30:00,1.54953,1.54967,1.54912,1.54965,199100000.0
2007-04-05 01:35:00,1.54953,1.54972,1.54913,1.54933,184200001.0
2007-04-05 01:40:00,1.54937,1.54982,1.54926,1.54965,223700001.0
2007-04-05 01:45:00,1.54963,1.54987,1.54915,1.54961,143600000.0
2007-04-05 01:50:00,1.54958,1.55004,1.54923,1.54961,173900000.0
2007-04-05 01:55:00,1.54959,1.54982,1.54902,1.54946,206500001.0
2007-04-05 02:00:00,1.54938,1.54949,1.54888,1.54931,316800000.0
2007-04-05 02:05:00,1.54934,1.54975,1.54903,1.54945,592900000.0
2007-04-05 02:10:00,1.54917,1.54957,1.54906,1.54933,452100001.0
2007-04-05 02:15:00,1.54932,1.5498,1.54876,1.54952,603700001.0
2007-04-05 02:20:00,1.54963,1.54982,1.54932,1.5495,185700000.0
2007-04-05 02:25:00,1.54927,1.54932,1.5484,1.54908,343800000.0
2007-04-05 02:30:00,1.54919,1.54925,1.54861,1.54884,373900000.0
2007-04-05 02:35:00,1.54888,1.54903,1.54837,1.54845,293100000.0
2007-04-05 02:40:00,1.54813,1.54888,1.54808,1.54888,183800000.0
2007-04-05 02:45:00,1.54839,1.54922,1.54826,1.5487,603500002.0
2007-04-05 02:50:00,1.54895,1.54923,1.54856,1.54874,315200001.0
2007-04-05 02:55:00,1.54892,1.54905,1.54865,1.54876,280200001.0
2007-04-05 03:00:00,1.54876,1.54976,1.54868,1.54927,376400000.0
2007-04-05 03:05:00,1.54918,1.54945,1.5487,1.54913,277800001.0
2007-04-05 03:10:00,1.54866,1.54926,1.54866,1.5492,203500000.0
2007-04-05 03:15:00,1.54905,1.5496,1.54874,1.54934,174200000.0
2007-04-05 03:20:00,1.54888,1.54933,1.54868,1.54878,319300000.0
2007-04-05 03:25:00,1.54931,1.54952,1.54841,1.54895,373900001.0
2007-04-05 03:30:00,1.54898,1.5497,1.54894,1.54904,210200001.0
2007-04-05 03:35:00,1.54901,1.54991,1.54901,1.54934,338000000.0
2007-04-05 03:40:00,1.54925,1.54988,1.54913,1.54974,342200001.0
2007-04-05 03:45:00,1.54975,1.54993,1.5493,1.54942,165800000.0
2007-04-05 03:50:00,1.54965,1.54981,1.54915,1.54942,364100000.0
2007-04-05 03:55:00,1.54972,1.5502,1.54906,1.54956,610900001.0
2007-04-05 04:00:00,1.54949,1.5498,1.54917,1.54933,541000000.0
2007-04-05 04:05:00,1.54919,1.54996,1.54919,1.54983,522500003.0
2007-04-05 04:10:00,1.54978,1.55,1.54932,1.54947,449300002.0
2007-04-05 04:15:00,1.54944,1.54987,1.54937,1.54952,383000001.0
2007-04-05 04:20:00,1.54942,1.54981,1.54915,1.54943,476600001.0
2007-04-05 04:25:00,1.54946,1.54993,1.54908,1.54953,522900000.0
2007-04-05 04:30:00,1.54911,1.5497,1.54906,1.54946,230400000.0
2007-04-05 04:35:00,1.54934,1.54976,1.54893,1.54913,491400000.0
2007-04-05 04:40:00,1.5491,1.54944,1.54893,1.54944,234900001.0
2007-04-05 04:45:00,1.54952,1.54997,1.54924,1.54939,304300000.0
2007-04-05 04:50:00,1.54972,1.54983,1.54925,1.54945,244900000.0
2007-04-05 04:55:00,1.54981,1.54983,1.54918,1.54918,282300001.0
2007-04-05 05:00:00,1.54958,1.54978,1.5491,1.54927,502300002.0
2007-04-05 05:05:00,1.54933,1.54961,1.54921,1.54925,1187400004.0
2007-04-05 05:10:00,1.5493,1.54942,1.54889,1.54889,845100000.0
2007-04-05 05:15:00,1.54887,1.54931,1.54881,1.54885,945900002.0
2007-04-05 05:20:00,1.5489,1.5492,1.54849,1.54907,1124000001.0
2007-04-05 05:25:00,1.54911,1.54951,1.54891,1.5492,1047800002.0
2007-04-05 05:30:00,1.54908,1.54949,1.54862,1.54906,845100000.0
2007-04-05 05:35:00,1.54933,1.54955,1.54902,1.54929,838200001.0
2007-04-05 05:40:00,1.5491,1.54953,1.549,1.5492,749000001.0
2007-04-05 05:45:00,1.54923,1.54945,1.54886,1.54901,1062500001.0
2007-04-05 05:50:00,1.54904,1.54947,1.54904,1.5494,986000001.0
2007-04-05 05:55:00,1.5493,1.54947,1.54905,1.54909,495400001.0
2007-04-05 06:00:00,1.54918,1.54939,1.5491,1.54918,865600001.0
2007-04-05 06:05:00,1.54917,1.54951,1.54906,1.54917,1750900004.0
2007-04-05 06:10:00,1.54921,1.54936,1.54828,1.54909,1665300005.0
2007-04-05 06:15:00,1.54909,1.54937,1.54899,1.54919,1042200003.0
2007-04-05 06:20:00,1.54915,1.54948,1.54903,1.54917,1475900002.0
2007-04-05 06:25:00,1.54916,1.54929,1.54902,1.54912,1297800001.0
2007-04-05 06:30:00,1.54909,1.54929,1.54889,1.54905,1109800001.0
2007-04-05 06:35:00,1.5489,1.5494,1.54888,1.54919,575000000.0
2007-04-05 06:40:00,1.54914,1.54939,1.54892,1.54915,1005200003.0
2007-04-05 06:45:00,1.5492,1.54929,1.5489,1.54906,972700003.0
2007-04-05 06:50:00,1.54904,1.54931,1.54881,1.54913,1042900003.0
2007-04-05 06:55:00,1.54912,1.54933,1.54904,1.54915,994400005.0
2007-04-05 07:00:00,1.5493,1.54935,1.54903,1.54903,1248400001.0
2007-04-05 07:05:00,1.5491,1.54912,1.54858,1.54858,1082100002.0
2007-04-05 07:10:00,1.54896,1.54899,1.54842,1.54884,2015200004.0
2007-04-05 07:15:00,1.54904,1.54914,1.54879,1.54901,1412000001.0
2007-04-05 07:20:00,1.54896,1.54896,1.5484,1.54857,1796600001.0
2007-04-05 07:25:00,1.54853,1.5488,1.54826,1.54826,1318200002.0
2007-04-05 07:30:00,1.54831,1.54876,1.54825,1.54825,1905800004.0
2007-04-05 07:35:00,1.54824,1.54851,1.54799,1.54827,1313900004.0
2007-04-05 07:40:00,1.54827,1.54839,1.54763,1.54802,1952100003.0
2007-04-05 07:45:00,1.54817,1.54841,1.54784,1.54831,2800000005.0
2007-04-05 07:50:00,1.54831,1.54858,1.54782,1.54819,2650400009.0
2007-04-05 07:55:00,1.54816,1.54843,1.54779,1.54807,2909000005.0
2007-04-05 08:00:00,1.54813,1.54845,1.54782,1.54834,2065900005.0
2007-04-05 08:05:00,1.54831,1.54831,1.54777,1.54788,2449800006.0
2007-04-05 08:10:00,1.548,1.54829,1.54755,1.54757,1445400000.0
2007-04-05 08:15:00,1.54752,1.54805,1.54732,1.54805,1355100002.0
2007-04-05 08:20:00,1.54802,1.54818,1.54764,1.54782,1683200001.0
2007-04-05 08:25:00,1.54804,1.54838,1.54785,1.54794,2221000005.0
2007-04-05 08:30:00,1.54799,1.54853,1.54793,1.54836,1943500007.0
2007-04-05 08:35:00,1.54841,1.54898,1.54828,1.54843,2066700002.0
2007-04-05 08:40:00,1.54836,1.54876,1.54805,1.54807,2044400002.0
2007-04-05 08:45:00,1.54806,1.54844,1.54783,1.54814,2815900005.0
2007-04-05 08:50:00,1.54831,1.54848,1.54777,1.548,2903400010.0
2007-04-05 08:55:00,1.54812,1.54922,1.54812,1.54864,2497900001.0
2007-04-05 09:00:00,1.54866,1.54894,1.54845,1.54867,2673600005.0
2007-04-05 09:05:00,1.54858,1.54875,1.5481,1.54834,1917100003.0
2007-04-05 09:10:00,1.54817,1.54842,1.54766,1.54801,2247200004.0
2007-04-05 09:15:00,1.54801,1.54806,1.54748,1.54755,2132100003.0
2007-04-05 09:20:00,1.54746,1.5482,1.54742,1.54788,1574300002.0
2007-04-05 09:25:00,1.54795,1.54802,1.54757,1.54778,2299500004.0
2007-04-05 09:30:00,1.54777,1.54807,1.54752,1.54787,2135300005.0
2007-04-05 09:35:00,1.54806,1.54839,1.54803,1.54812,1943800003.0
2007-04-05 09:40:00,1.5481,1.54878,1.54797,1.54842,2269900006.0
2007-04-05 09:45:00,1.54852,1.54884,1.54831,1.54863,2136400002.0
2007-04-05 09:50:00,1.54848,1.54883,1.5483,1.54863,2299900006.0
2007-04-05 09:55:00,1.54858,1.54884,1.5484,1.54883,3033100005.0
2007-04-05 10:00:00,1.54883,1.54888,1.54824,1.54854,2425700005.0
2007-04-05 10:05:00,1.54828,1.54851,1.54809,1.54847,2402300001.0
2007-04-05 10:10:00,1.5486,1.54873,1.54779,1.54811,2313500005.0
2007-04-05 10:15:00,1.54806,1.54822,1.54782,1.54808,1765100006.0
2007-04-05 10:20:00,1.54796,1.54847,1.54754,1.54813,2157600002.0
2007-04-05 10:25:00,1.5482,1.54842,1.54789,1.54801,2497300006.0
2007-04-05 10:30:00,1.54817,1.54835,1.54777,1.54816,2579500003.0
2007-04-05 10:35:00,1.54817,1.54861,1.54774,1.54783,2375600005.0
2007-04-05 10:40:00,1.54775,1.54823,1.54745,1.54808,2317600002.0
2007-04-05 10:45:00,1.54828,1.54836,1.5479,1.54798,1940800006.0
2007-04-05 10:50:00,1.54782,1.54832,1.54736,1.54746,2180400003.0
2007-04-05 10:55:00,1.54751,1.54767,1.54721,1.54733,2581100002.0
2007-04-05 11:00:00,1.54743,1.54746,1.54698,1.54726,2423700003.0
2007-04-05 11:05:00,1.54724,1.54759,1.54702,1.54702,2260000004.0
2007-04-05 11:10:00,1.54719,1.54759,1.54695,1.54716,2655800007.0
2007-04-05 11:15:00,1.54705,1.5473,1.5467,1.54718,2235100004.0
2007-04-05 11:20:00,1.54714,1.54738,1.5464,1.54645,2701700006.0
2007-04-05 11:25:00,1.54658,1.54672,1.54613,1.54639,2455800005.0
2007-04-05 11:30:00,1.54662,1.54704,1.54645,1.54684,2544000006.0
2007-04-05 11:35:00,1.54705,1.5476,1.54687,1.54726,2784000002.0
2007-04-05 11:40:00,1.54732,1.54767,1.54704,1.5474,3106800006.0
2007-04-05 11:45:00,1.5477,1.54813,1.54745,1.54745,2527300005.0
2007-04-05 11:50:00,1.54746,1.54785,1.54732,1.54754,1318600007.0
2007-04-05 11:55:00,1.54766,1.54828,1.54764,1.54816,2263100005.0
2007-04-05 12:00:00,1.54838,1.54898,1.54825,1.54837,2167300004.0
2007-04-05 12:05:00,1.54835,1.54888,1.54818,1.54834,2060700003.0
2007-04-05 12:10:00,1.54832,1.54866,1.5477,1.54788,1944800001.0
2007-04-05 12:15:00,1.54781,1.54799,1.54756,1.54773,1749200004.0
2007-04-05 12:20:00,1.54777,1.54802,1.54752,1.54765,2237800006.0
2007-04-05 12:25:00,1.54789,1.54838,1.54768,1.54776,2652800005.0
2007-04-05 12:30:00,1.54764,1.54767,1.54703,1.54718,2542300004.0
2007-04-05 12:35:00,1.54747,1.54772,1.54684,1.54701,2749400006.0
2007-04-05 12:40:00,1.54696,1.5477,1.54696,1.54763,2017100005.0
2007-04-05 12:45:00,1.54794,1.54802,1.54749,1.54768,2321900003.0
2007-04-05 12:50:00,1.54771,1.54801,1.54745,1.54786,1871900001.0
2007-04-05 12:55:00,1.54796,1.54836,1.54723,1.54774,2534400004.0
2007-04-05 13:00:00,1.54716,1.54716,1.54046,1.54144,1583000003.0
2007-04-05 13:05:00,1.54147,1.54186,1.54032,1.5407,1312900000.0
2007-04-05 13:10:00,1.54072,1.54111,1.54035,1.54079,1548000002.0
2007-04-05 13:15:00,1.54056,1.54095,1.54019,1.54069,1283800000.0
2007-04-05 13:20:00,1.54085,1.54183,1.54018,1.5403,1124600001.0
2007-04-05 13:25:00,1.54024,1.54121,1.5402,1.54094,1771000004.0
2007-04-05 13:30:00,1.54108,1.54114,1.54071,1.54093,2027700007.0
2007-04-05 13:35:00,1.54104,1.54156,1.54087,1.54103,2053600004.0
2007-04-05 13:40:00,1.5408,1.54124,1.54013,1.54059,1207100004.0
2007-04-05 13:45:00,1.54056,1.5412,1.5404,1.54088,1835300004.0
2007-04-05 13:50:00,1.5409,1.54155,1.54058,1.54094,1852900005.0
2007-04-05 13:55:00,1.54069,1.54069,1.53964,1.54029,1643300002.0
2007-04-05 14:00:00,1.54007,1.54087,1.54007,1.54024,1867100005.0
2007-04-05 14:05:00,1.54025,1.54047,1.5399,1.54046,1559400002.0
2007-04-05 14:10:00,1.54065,1.54128,1.54032,1.5407,997800002.0
2007-04-05 14:15:00,1.54076,1.54146,1.54039,1.54119,2086400005.0
2007-04-05 14:20:00,1.54124,1.54235,1.54111,1.54187,1752500004.0
2007-04-05 14:25:00,1.54185,1.54285,1.54162,1.54184,1738400005.0
2007-04-05 14:30:00,1.54181,1.54181,1.54017,1.54086,174600001.0
2007-04-05 14:35:00,1.54103,1.54142,1.54043,1.54131,204000000.0
2007-04-05 14:40:00,1.54142,1.54206,1.54136,1.54166,226300001.0
2007-04-05 14:45:00,1.54172,1.54203,1.54154,1.5418,227200001.0
2007-04-05 14:50:00,1.54152,1.54235,1.54152,1.54185,175700000.0
2007-04-05 14:55:00,1.54228,1.5425,1.54205,1.54217,182900000.0
2007-04-05 15:00:00,1.54225,1.54285,1.542,1.54284,193300000.0
2007-04-05 15:05:00,1.54274,1.5435,1.54227,1.54343,187700000.0
2007-04-05 15:10:00,1.54335,1.54478,1.54335,1.54417,209000001.0
2007-04-05 15:15:00,1.5441,1.54423,1.54302,1.54302,207400000.0
2007-04-05 15:20:00,1.54321,1.54518,1.54321,1.54492,159500000.0
2007-04-05 15:25:00,1.54511,1.54649,1.54511,1.54555,222500000.0
2007-04-05 15:30:00,1.54566,1.5469,1.54542,1.5467,179800000.0
2007-04-05 15:35:00,1.54667,1.54672,1.54567,1.54567,201400000.0
2007-04-05 15:40:00,1.54572,1.54614,1.5451,1.54612,183000001.0
2007-04-05 15:45:00,1.54626,1.54664,1.54595,1.54611,216800000.0
2007-04-05 15:50:00,1.5461,1.54693,1.54604,1.54658,185800000.0
2007-04-05 15:55:00,1.54658,1.54685,1.54559,1.54631,182400001.0
2007-04-05 16:00:00,1.54563,1.54563,1.54339,1.54438,182400002.0
2007-04-05 16:05:00,1.54435,1.54454,1.54294,1.54306,202900002.0
2007-04-05 16:10:00,1.54328,1.54356,1.543,1.54312,188900001.0
2007-04-05 16:15:00,1.54284,1.54355,1.54238,1.54249,178200000.0
2007-04-05 16:20:00,1.54225,1.54373,1.54225,1.54324,230700000.0
2007-04-05 16:25:00,1.54345,1.54377,1.54297,1.54361,226900000.0
2007-04-05 16:30:00,1.54354,1.54404,1.54288,1.54387,218200001.0
2007-04-05 16:35:00,1.54395,1.54432,1.54352,1.54408,227200000.0
2007-04-05 16:40:00,1.54383,1.54396,1.54331,1.54379,217600002.0
2007-04-05 16:45:00,1.54346,1.54361,1.54279,1.54356,230300001.0
2007-04-05 16:50:00,1.54351,1.54461,1.54329,1.54453,239200000.0
2007-04-05 16:55:00,1.54478,1.54478,1.54414,1.54444,192300000.0
2007-04-05 17:00:00,1.54407,1.54455,1.54402,1.54428,223200001.0
2007-04-05 17:05:00,1.54415,1.54446,1.54383,1.54442,223000000.0
2007-04-05 17:10:00,1.5442,1.54451,1.5439,1.54411,203900000.0
2007-04-05 17:15:00,1.5444,1.54464,1.54413,1.54459,172000000.0
2007-04-05 17:20:00,1.54455,1.54515,1.54402,1.54515,185400001.0
2007-04-05 17:25:00,1.54509,1.54542,1.54421,1.54451,191100001.0
2007-04-05 17:30:00,1.54453,1.54474,1.54418,1.5445,162600000.0
2007-04-05 17:35:00,1.54445,1.54457,1.54377,1.54434,199800000.0
2007-04-05 17:40:00,1.5441,1.54443,1.54379,1.54411,185900000.0
2007-04-05 17:45:00,1.54422,1.54442,1.54371,1.54408,178700000.0
2007-04-05 17:50:00,1.54423,1.54465,1.54383,1.54446,186000001.0
2007-04-05 17:55:00,1.54445,1.54513,1.54392,1.5447,207900000.0
2007-04-05 18:00:00,1.54486,1.54486,1.54376,1.54393,245400000.0
2007-04-05 18:05:00,1.54396,1.54453,1.54374,1.54433,251900000.0
2007-04-05 18:10:00,1.54429,1.54442,1.5438,1.54437,194400002.0
2007-04-05 18:15:00,1.54422,1.54465,1.54418,1.54442,208800000.0
2007-04-05 18:20:00,1.5444,1.5445,1.54391,1.54394,148300000.0
2007-04-05 18:25:00,1.5441,1.54418,1.54326,1.54393,187900001.0
2007-04-05 18:30:00,1.54401,1.54409,1.54353,1.54392,162200000.0
2007-04-05 18:35:00,1.54387,1.5441,1.54359,1.54387,198900000.0
2007-04-05 18:40:00,1.54376,1.54388,1.54333,1.54344,151200000.0
2007-04-05 18:45:00,1.54361,1.54387,1.54318,1.54384,165800001.0
2007-04-05 18:50:00,1.54374,1.54385,1.5432,1.54372,189200000.0
2007-04-05 18:55:00,1.54354,1.54393,1.54326,1.54391,157700000.0
2007-04-05 19:00:00,1.5441,1.54421,1.54325,1.54342,216300000.0
2007-04-05 19:05:00,1.54344,1.54427,1.54343,1.54382,179900000.0
2007-04-05 19:10:00,1.54404,1.54452,1.54383,1.54442,191200000.0
2007-04-05 19:15:00,1.54429,1.54429,1.54358,1.54398,201500001.0
2007-04-05 19:20:00,1.54398,1.54414,1.54347,1.54385,226400001.0
2007-04-05 19:25:00,1.54397,1.54442,1.54364,1.54428,191700000.0
2007-04-05 19:30:00,1.54438,1.54463,1.54413,1.54451,235300000.0
2007-04-05 19:35:00,1.54452,1.54504,1.54423,1.54479,197100000.0
2007-04-05 19:40:00,1.54474,1.54494,1.54439,1.54478,209900000.0
2007-04-05 19:45:00,1.54476,1.5451,1.54436,1.54458,200800000.0
2007-04-05 19:50:00,1.54464,1.54481,1.54422,1.54469,217600000.0
2007-04-05 19:55:00,1.54457,1.54472,1.54416,1.54443,191000000.0
2007-04-05 20:00:00,1.54445,1.54464,1.54416,1.54434,225100000.0
2007-04-05 20:05:00,1.54432,1.54484,1.54424,1.54468,161400000.0
2007-04-05 20:10:00,1.54445,1.54489,1.54402,1.54471,228000001.0
2007-04-05 20:15:00,1.54489,1.54504,1.54444,1.54485,198100000.0
2007-04-05 20:20:00,1.54483,1.54494,1.54426,1.54426,190700000.0
2007-04-05 20:25:00,1.54465,1.54482,1.544,1.54441,249000000.0
2007-04-05 20:30:00,1.54434,1.5444,1.54381,1.54431,207900000.0
2007-04-05 20:35:00,1.54427,1.54466,1.54405,1.54435,206200000.0
2007-04-05 20:40:00,1.54445,1.54486,1.54408,1.54471,157300000.0
2007-04-05 20:45:00,1.54447,1.54471,1.54436,1.54445,183400000.0
2007-04-05 20:50:00,1.54431,1.54462,1.54415,1.5444,197300001.0
2007-04-05 20:55:00,1.54435,1.54498,1.54427,1.54456,170600000.0
2007-04-05 21:00:00,1.54437,1.5447,1.54408,1.54462,176200000.0
2007-04-05 21:05:00,1.54447,1.54484,1.54399,1.5446,181900000.0
2007-04-05 21:10:00,1.54463,1.54475,1.54432,1.54446,221200001.0
2007-04-05 21:15:00,1.54451,1.54491,1.54417,1.54456,176600000.0
2007-04-05 21:20:00,1.54462,1.54486,1.54426,1.54444,209000000.0
2007-04-05 21:25:00,1.54461,1.54481,1.54422,1.54461,154800001.0
2007-04-05 21:30:00,1.54459,1.54471,1.54371,1.54371,161900000.0
2007-04-05 21:35:00,1.54439,1.54462,1.54412,1.5444,184700000.0
2007-04-05 21:40:00,1.54421,1.5445,1.54396,1.54432,193700001.0
2007-04-05 21:45:00,1.54435,1.54464,1.54414,1.54442,198300001.0
2007-04-05 21:50:00,1.54454,1.54458,1.5439,1.54407,181200001.0
2007-04-05 21:55:00,1.54416,1.54438,1.54379,1.54395,210600000.0
2007-04-05 22:00:00,1.54402,1.54426,1.54394,1.54409,190200001.0
2007-04-05 22:05:00,1.544,1.54439,1.54375,1.54399,162500000.0
2007-04-05 22:10:00,1.54402,1.54415,1.54359,1.54359,218300001.0
2007-04-05 22:15:00,1.54381,1.54439,1.54367,1.54431,227200001.0
2007-04-05 22:20:00,1.54435,1.54454,1.54407,1.54439,222600000.0
2007-04-05 22:25:00,1.54429,1.54498,1.54413,1.54475,165200001.0
2007-04-05 22:30:00,1.54475,1.54485,1.54415,1.54457,193900001.0
2007-04-05 22:35:00,1.54476,1.54514,1.54444,1.54477,197000001.0
2007-04-05 22:40:00,1.54464,1.54494,1.54438,1.54452,190700002.0
2007-04-05 22:45:00,1.54457,1.54534,1.54441,1.54502,159900000.0
2007-04-05 22:50:00,1.54507,1.54531,1.54477,1.54494,185400000.0
2007-04-05 22:55:00,1.54518,1.54544,1.54491,1.54539,240900000.0
2007-04-05 23:00:00,1.54533,1.54576,1.5452,1.54576,178600000.0
2007-04-05 23:05:00,1.54573,1.54582,1.54528,1.54558,201500001.0
2007-04-05 23:10:00,1.54547,1.54568,1.5438,1.54525,225900002.0
2007-04-05 23:15:00,1.5452,1.54611,1.54454,1.54598,224600000.0
2007-04-05 23:20:00,1.54617,1.54617,1.54537,1.5455,193400000.0
2007-04-05 23:25:00,1.5456,1.54572,1.54499,1.5451,187900000.0
2007-04-05 23:30:00,1.54495,1.54584,1.54494,1.54524,176500000.0
2007-04-05 23:35:00,1.54536,1.5455,1.545,1.54537,190100000.0
2007-04-05 23:40:00,1.54575,1.54611,1.54543,1.54577,243300002.0
2007-04-05 23:45:00,1.5458,1.54638,1.54565,1.54585,177400000.0
2007-04-05 23:50:00,1.54583,1.54601,1.54517,1.54517,161300000.0
2007-04-05 23:55:00,1.54577,1.54609,1.54564,1.54567,187300001.0
2007-04-06 00:00:00,1.54582,1.54616,1.54522,1.54567,195500001.0
2007-04-06 00:05:00,1.54568,1.54585,1.54544,1.54568,156400000.0
2007-04-06 00:10:00,1.54565,1.5461,1.54555,1.5461,181600000.0
2007-04-06 00:15:00,1.5457,1.5461,1.5456,1.54572,217500001.0
2007-04-06 00:20:00,1.5459,1.54603,1.5448,1.54582,179900000.0
2007-04-06 00:25:00,1.54566,1.54585,1.54513,1.54551,148500000.0
2007-04-06 00:30:00,1.54518,1.54559,1.54448,1.54448,199100001.0
2007-04-06 00:35:00,1.54488,1.54507,1.54407,1.54421,193200000.0
2007-04-06 00:40:00,1.54424,1.54503,1.54393,1.54503,172300000.0
2007-04-06 00:45:00,1.54515,1.54527,1.54427,1.54491,202500000.0
2007-04-06 00:50:00,1.54489,1.54542,1.54472,1.54532,210000001.0
2007-04-06 00:55:00,1.54418,1.54562,1.54418,1.54549,191400000.0
2007-04-06 01:00:00,1.54545,1.5456,1.54477,1.54531,206100000.0
2007-04-06 01:05:00,1.54534,1.54537,1.5444,1.54516,166800000.0
2007-04-06 01:10:00,1.54497,1.54505,1.54385,1.54481,114700000.0
2007-04-06 01:15:00,1.54486,1.54522,1.54458,1.54513,196000001.0
2007-04-06 01:20:00,1.54533,1.54558,1.54476,1.54558,182700000.0
2007-04-06 01:25:00,1.5452,1.54565,1.54515,1.54553,231600002.0
2007-04-06 01:30:00,1.54589,1.5459,1.54484,1.5452,186200000.0
2007-04-06 01:35:00,1.54509,1.54539,1.54452,1.54488,234700000.0
2007-04-06 01:40:00,1.54482,1.54528,1.54466,1.54513,126900000.0
2007-04-06 01:45:00,1.54511,1.54531,1.54463,1.54508,154700000.0
2007-04-06 01:50:00,1.54505,1.54525,1.5447,1.54486,202800000.0
2007-04-06 01:55:00,1.54489,1.54531,1.54476,1.54516,192600000.0
2007-04-06 02:00:00,1.54504,1.54524,1.54454,1.54518,365100000.0
2007-04-06 02:05:00,1.54506,1.54527,1.5446,1.54509,604500000.0
2007-04-06 02:10:00,1.54474,1.54509,1.54417,1.54428,425400000.0
2007-04-06 02:15:00,1.54478,1.54509,1.54435,1.54468,550700000.0
2007-04-06 02:20:00,1.54479,1.54508,1.54469,1.54507,186000001.0
2007-04-06 02:25:00,1.54497,1.54526,1.54464,1.54499,342200000.0
2007-04-06 02:30:00,1.54516,1.54536,1.54475,1.54534,459900000.0
2007-04-06 02:35:00,1.54525,1.54527,1.54464,1.54491,292400001.0
2007-04-06 02:40:00,1.54499,1.54524,1.54492,1.54514,188000000.0
2007-04-06 02:45:00,1.54465,1.54612,1.54459,1.54578,579200001.0
2007-04-06 02:50:00,1.54603,1.5462,1.54508,1.54553,290400000.0
2007-04-06 02:55:00,1.54561,1.5458,1.54501,1.54507,297000001.0
2007-04-06 03:00:00,1.54504,1.54577,1.54498,1.54543,319200000.0
2007-04-06 03:05:00,1.54527,1.54554,1.54468,1.54509,354100000.0
2007-04-06 03:10:00,1.54529,1.54556,1.54442,1.54513,163100000.0
2007-04-06 03:15:00,1.54478,1.54525,1.54471,1.54493,196300001.0
2007-04-06 03:20:00,1.54456,1.54514,1.54442,1.54445,218400000.0
2007-04-06 03:25:00,1.54516,1.54516,1.54461,1.54478,342200001.0
2007-04-06 03:30:00,1.54478,1.54518,1.5442,1.54477,200300000.0
2007-04-06 03:35:00,1.54484,1.54526,1.54466,1.54496,239600000.0
2007-04-06 03:40:00,1.54504,1.54578,1.54503,1.54566,354500001.0
2007-04-06 03:45:00,1.54566,1.54589,1.54526,1.54541,166400000.0
2007-04-06 03:50:00,1.5457,1.54589,1.54529,1.54551,295700000.0
2007-04-06 03:55:00,1.54586,1.54592,1.54441,1.5457,596600001.0
2007-04-06 04:00:00,1.54568,1.54599,1.5453,1.54541,432400000.0
2007-04-06 04:05:00,1.54523,1.54595,1.54523,1.54567,531300001.0
2007-04-06 04:10:00,1.54564,1.54575,1.54526,1.54551,388200001.0
2007-04-06 04:15:00,1.54544,1.54573,1.54515,1.54558,427600002.0
2007-04-06 04:20:00,1.54549,1.54585,1.54525,1.5453,438000002.0
2007-04-06 04:25:00,1.54548,1.54593,1.54509,1.5458,509500001.0
2007-04-06 04:30:00,1.54555,1.54607,1.54546,1.54579,255400001.0
2007-04-06 04:35:00,1.5454,1.54607,1.54518,1.54558,468000000.0
2007-04-06 04:40:00,1.54571,1.54585,1.54533,1.5457,181500000.0
2007-04-06 04:45:00,1.54596,1.54601,1.54543,1.54543,264200000.0
2007-04-06 04:50:00,1.5458,1.54599,1.54522,1.54556,253900000.0
2007-04-06 04:55:00,1.5459,1.54597,1.54504,1.54506,278200001.0
2007-04-06 05:00:00,1.54579,1.54599,1.54556,1.54574,506800002.0
2007-04-06 05:05:00,1.54574,1.54599,1.54553,1.54567,1078600000.0
2007-04-06 05:10:00,1.5457,1.54581,1.5454,1.54543,940800000.0
2007-04-06 05:15:00,1.54559,1.54586,1.54509,1.54554,961200000.0
2007-04-06 05:20:00,1.54562,1.5464,1.54556,1.54584,934600001.0
2007-04-06 05:25:00,1.54606,1.54623,1.54538,1.54551,1113900003.0
2007-04-06 05:30:00,1.54584,1.54614,1.54566,1.54578,829700002.0
2007-04-06 05:35:00,1.54599,1.54612,1.54572,1.54597,742800000.0
2007-04-06 05:40:00,1.54601,1.5463,1.54571,1.5458,725100002.0
2007-04-06 05:45:00,1.54588,1.54611,1.54537,1.54539,1018100002.0
2007-04-06 05:50:00,1.54541,1.54576,1.54529,1.54538,972500002.0
2007-04-06 05:55:00,1.54561,1.54571,1.5452,1.54523,847000001.0
2007-04-06 06:00:00,1.54524,1.54543,1.54497,1.54512,836300001.0
2007-04-06 06:05:00,1.54514,1.54557,1.54507,1.54522,1819700002.0
2007-04-06 06:10:00,1.54521,1.5454,1.54495,1.54517,1628300002.0
2007-04-06 06:15:00,1.54521,1.54573,1.5452,1.54544,952500001.0
2007-04-06 06:20:00,1.54536,1.54576,1.54493,1.54567,1426400001.0
2007-04-06 06:25:00,1.54568,1.54589,1.54535,1.54546,1345200005.0
2007-04-06 06:30:00,1.54542,1.54569,1.54538,1.5455,1056900001.0
2007-04-06 06:35:00,1.54535,1.54573,1.54529,1.54531,584900000.0
2007-04-06 06:40:00,1.54539,1.54545,1.54445,1.54445,1058800000.0
2007-04-06 06:45:00,1.54531,1.54538,1.54499,1.54507,1055200002.0
2007-04-06 06:50:00,1.54504,1.54542,1.54487,1.54511,1022100000.0
2007-04-06 06:55:00,1.54509,1.54533,1.54499,1.54512,986500001.0
2007-04-06 07:00:00,1.54524,1.54545,1.54502,1.54538,1297100005.0
2007-04-06 07:05:00,1.5455,1.5455,1.54511,1.54518,1059900001.0
2007-04-06 07:10:00,1.54501,1.54524,1.54478,1.54509,1827900005.0
2007-04-06 07:15:00,1.54532,1.54552,1.54478,1.54534,1614300002.0
2007-04-06 07:20:00,1.54535,1.5454,1.54503,1.54509,1783800000.0
2007-04-06 07:25:00,1.54511,1.54547,1.54501,1.54522,1249800002.0
2007-04-06 07:30:00,1.54527,1.54544,1.54503,1.54519,1885500004.0
2007-04-06 07:35:00,1.54522,1.54542,1.54497,1.54517,1284700003.0
2007-04-06 07:40:00,1.54515,1.54542,1.54501,1.54527,1694400003.0
2007-04-06 07:45:00,1.54532,1.54544,1.54504,1.54526,2901600001.0
2007-04-06 07:50:00,1.54516,1.54545,1.54498,1.54521,2398600006.0
2007-04-06 07:55:00,1.54527,1.54553,1.54507,1.54536,2811400007.0
2007-04-06 08:00:00,1.5454,1.54562,1.54526,1.54551,2095400010.0
2007-04-06 08:05:00,1.54551,1.54551,1.54494,1.54513,2474200003.0
2007-04-06 08:10:00,1.54515,1.54544,1.54496,1.54511,1557700003.0
2007-04-06 08:15:00,1.54504,1.5452,1.54483,1.54494,1250400000.0
2007-04-06 08:20:00,1.54501,1.54512,1.54468,1.54491,1884500006.0
2007-04-06 08:25:00,1.54499,1.54512,1.54475,1.54496,2270800001.0
2007-04-06 08:30:00,1.54493,1.5452,1.54477,1.54496,1800900002.0
2007-04-06 08:35:00,1.54499,1.54541,1.54456,1.54486,2046200003.0
2007-04-06 08:40:00,1.54485,1.5453,1.54467,1.54491,2191700007.0
2007-04-06 08:45:00,1.54503,1.54539,1.54487,1.54524,2735000004.0
2007-04-06 08:50:00,1.54553,1.54572,1.54517,1.54534,2919800006.0
2007-04-06 08:55:00,1.54549,1.54574,1.54525,1.54532,2504200006.0
2007-04-06 09:00:00,1.54531,1.54572,1.54521,1.54555,2837200005.0
2007-04-06 09:05:00,1.5455,1.5457,1.54528,1.54558,1968700003.0
2007-04-06 09:10:00,1.54561,1.54582,1.54524,1.54548,2244900002.0
2007-04-06 09:15:00,1.5455,1.5455,1.545,1.54518,2284300003.0
2007-04-06 09:20:00,1.54516,1.54531,1.54461,1.54463,1598400006.0
2007-04-06 09:25:00,1.54453,1.54479,1.54424,1.5445,2308800005.0
2007-04-06 09:30:00,1.54448,1.54476,1.54419,1.54464,2313400005.0
2007-04-06 09:35:00,1.54464,1.54496,1.54405,1.54405,1930200001.0
2007-04-06 09:40:00,1.54396,1.54416,1.54358,1.54358,2176200005.0
2007-04-06 09:45:00,1.54377,1.54385,1.54336,1.54362,2172200005.0
2007-04-06 09:50:00,1.54356,1.54412,1.54354,1.54394,2347000004.0
2007-04-06 09:55:00,1.54391,1.54437,1.54373,1.54423,3148400006.0
2007-04-06 10:00:00,1.54412,1.54465,1.5441,1.54456,2329800001.0
2007-04-06 10:05:00,1.54424,1.54457,1.54413,1.5444,2514500005.0
2007-04-06 10:10:00,1.54438,1.54466,1.54425,1.54447,2362800005.0
2007-04-06 10:15:00,1.54459,1.54472,1.54432,1.54453,1992900008.0
2007-04-06 10:20:00,1.54445,1.54466,1.54426,1.54435,2272200006.0
2007-04-06 10:25:00,1.54449,1.54482,1.54423,1.54464,2588300004.0
2007-04-06 10:30:00,1.54463,1.54471,1.54397,1.54458,2707400005.0
2007-04-06 10:35:00,1.54458,1.54483,1.544,1.54461,2410100004.0
2007-04-06 10:40:00,1.54435,1.54461,1.54383,1.54444,2444200002.0
2007-04-06 10:45:00,1.54483,1.54483,1.54398,1.54464,2211100004.0
2007-04-06 10:50:00,1.54439,1.5449,1.54422,1.54477,2134600003.0
2007-04-06 10:55:00,1.54479,1.54502,1.54454,1.54476,2511600002.0
2007-04-06 11:00:00,1.54486,1.54516,1.54471,1.54503,2458300004.0
2007-04-06 11:05:00,1.54506,1.54516,1.54444,1.54444,2015100002.0
2007-04-06 11:10:00,1.54465,1.54473,1.54428,1.54467,2449100004.0
2007-04-06 11:15:00,1.54476,1.54488,1.54407,1.54461,2252400005.0
2007-04-06 11:20:00,1.54454,1.545,1.54443,1.54466,2799700005.0
2007-04-06 11:25:00,1.54472,1.545,1.54431,1.54451,2449600011.0
2007-04-06 11:30:00,1.54471,1.54488,1.54441,1.54449,2769000008.0
2007-04-06 11:35:00,1.54472,1.545,1.54443,1.54481,2786400008.0
2007-04-06 11:40:00,1.54488,1.54535,1.54465,1.54496,3154700004.0
2007-04-06 11:45:00,1.54514,1.54525,1.5447,1.54487,2603200007.0
2007-04-06 11:50:00,1.54496,1.54509,1.54442,1.54452,1389200002.0
2007-04-06 11:55:00,1.54465,1.54484,1.54432,1.54444,2407700005.0
2007-04-06 12:00:00,1.54454,1.54493,1.54437,1.54475,2106300003.0
2007-04-06 12:05:00,1.54471,1.54494,1.54445,1.54478,2039600003.0
2007-04-06 12:10:00,1.54473,1.54495,1.54397,1.54466,1967100004.0
2007-04-06 12:15:00,1.54472,1.54493,1.54453,1.54466,1784400005.0
2007-04-06 12:20:00,1.54472,1.54483,1.54425,1.5444,2076200003.0
2007-04-06 12:25:00,1.54462,1.54502,1.54449,1.54474,2586300004.0
2007-04-06 12:30:00,1.54464,1.54487,1.54417,1.54433,2635500009.0
2007-04-06 12:35:00,1.54459,1.54468,1.54415,1.5442,2601900002.0
2007-04-06 12:40:00,1.54434,1.54473,1.5443,1.54451,2165900003.0
2007-04-06 12:45:00,1.54456,1.54464,1.5442,1.54432,2379700008.0
2007-04-06 12:50:00,1.54435,1.54454,1.54399,1.54405,1975000006.0
2007-04-06 12:55:00,1.54402,1.5443,1.54369,1.54404,2371800005.0
2007-04-06 13:00:00,1.54411,1.54452,1.54395,1.54443,1652400004.0
2007-04-06 13:05:00,1.54486,1.54496,1.54451,1.54471,1317000001.0
2007-04-06 13:10:00,1.54479,1.54501,1.54466,1.54488,1591500004.0
2007-04-06 13:15:00,1.54489,1.54506,1.54455,1.54474,1198200003.0
2007-04-06 13:20:00,1.54465,1.54487,1.54453,1.54481,1070900000.0
2007-04-06 13:25:00,1.5448,1.54489,1.54456,1.54471,1780900000.0
2007-04-06 13:30:00,1.54476,1.54501,1.54425,1.54432,1972500000.0
2007-04-06 13:35:00,1.54433,1.54433,1.54355,1.54357,1960800004.0
2007-04-06 13:40:00,1.54338,1.54368,1.54322,1.54361,1239400001.0
2007-04-06 13:45:00,1.54356,1.54429,1.54325,1.54391,1926400003.0
2007-04-06 13:50:00,1.54423,1.54444,1.54389,1.54427,1998500002.0
2007-04-06 13:55:00,1.54418,1.54426,1.54362,1.54399,1744300003.0
2007-04-06 14:00:00,1.54391,1.54521,1.54391,1.54499,1810500004.0
2007-04-06 14:05:00,1.54504,1.54506,1.54426,1.5445,1620900003.0
2007-04-06 14:10:00,1.54466,1.54519,1.54451,1.54494,1085600000.0
2007-04-06 14:15:00,1.54494,1.54529,1.54469,1.54512,1907400001.0
2007-04-06 14:20:00,1.5451,1.5453,1.54438,1.54471,1792700005.0
2007-04-06 14:25:00,1.54484,1.54529,1.54368,1.54376,1695900005.0
2007-04-06 14:30:00,1.54374,1.54374,1.54035,1.54181,204800001.0
2007-04-06 14:35:00,1.5421,1.54293,1.54125,1.54271,153900000.0
2007-04-06 14:40:00,1.5425,1.54259,1.54024,1.5409,183700000.0
2007-04-06 14:45:00,1.54078,1.54138,1.54053,1.54071,197200001.0
2007-04-06 14:50:00,1.54071,1.5416,1.54071,1.54106,166300000.0
2007-04-06 14:55:00,1.5413,1.54155,1.54102,1.54127,217600001.0
2007-04-06 15:00:00,1.54125,1.54141,1.53989,1.54029,209600000.0
2007-04-06 15:05:00,1.54027,1.54065,1.53952,1.54042,233600000.0
2007-04-06 15:10:00,1.54034,1.54053,1.53982,1.54002,187800001.0
2007-04-06 15:15:00,1.54019,1.54029,1.5397,1.53992,232800001.0
2007-04-06 15:20:00,1.53998,1.54013,1.53957,1.5398,159700000.0
2007-04-06 15:25:00,1.53982,1.5403,1.53975,1.53997,177300001.0
2007-04-06 15:30:00,1.54001,1.54017,1.53907,1.53952,196700000.0
2007-04-06 15:35:00,1.53959,1.53979,1.53926,1.53928,164500000.0
2007-04-06 15:40:00,1.53949,1.53956,1.53895,1.53929,213500000.0
2007-04-06 15:45:00,1.53918,1.53969,1.53902,1.5396,220000000.0
2007-04-06 15:50:00,1.53939,1.53975,1.53925,1.53944,176700000.0
2007-04-06 15:55:00,1.53963,1.53963,1.53881,1.53892,222900002.0
2007-04-06 16:00:00,1.5391,1.53912,1.53756,1.53795,171400001.0
2007-04-06 16:05:00,1.53805,1.53848,1.53793,1.53821,187600001.0
2007-04-06 16:10:00,1.53834,1.53834,1.53728,1.53785,196800001.0
2007-04-06 16:15:00,1.53763,1.53837,1.53758,1.53812,196700001.0
2007-04-06 16:20:00,1.5382,1.53829,1.53772,1.53777,238700000.0
2007-04-06 16:25:00,1.53791,1.53818,1.53734,1.53766,226600001.0
2007-04-06 16:30:00,1.53765,1.53781,1.53731,1.53765,231800000.0
2007-04-06 16:35:00,1.53768,1.53777,1.53721,1.53775,219500001.0
2007-04-06 16:40:00,1.53761,1.53804,1.53726,1.53797,209700000.0
2007-04-06 16:45:00,1.53781,1.53787,1.5371,1.53787,199900000.0
2007-04-06 16:50:00,1.53782,1.53786,1.5372,1.53759,249300000.0
2007-04-06 16:55:00,1.5377,1.5377,1.53708,1.53761,168100000.0
2007-04-06 17:00:00,1.53728,1.53765,1.53696,1.53715,264000000.0
2007-04-06 17:05:00,1.53703,1.53734,1.53678,1.53734,177000000.0
2007-04-06 17:10:00,1.53721,1.53737,1.53685,1.53697,223100001.0
2007-04-06 17:15:00,1.53731,1.53744,1.5368,1.53728,190200000.0
2007-04-06 17:20:00,1.53725,1.53735,1.53685,1.53722,156700000.0
2007-04-06 17:25:00,1.53709,1.53738,1.53673,1.53712,211700000.0
2007-04-06 17:30:00,1.53731,1.53753,1.53707,1.53748,214000001.0
2007-04-06 17:35:00,1.5375,1.53779,1.53707,1.53779,166800000.0
2007-04-06 17:40:00,1.53749,1.53779,1.53706,1.53706,245200003.0
2007-04-06 17:45:00,1.5375,1.53791,1.53724,1.53771,235600000.0
2007-04-06 17:50:00,1.53772,1.53787,1.53721,1.53763,145400001.0
2007-04-06 17:55:00,1.53767,1.53802,1.5372,1.53786,189400000.0
2007-04-06 18:00:00,1.53797,1.53834,1.5376,1.53803,203400001.0
2007-04-06 18:05:00,1.53814,1.53843,1.53783,1.53824,216900000.0
2007-04-06 18:10:00,1.53822,1.53837,1.53757,1.53779,213600001.0
2007-04-06 18:15:00,1.53798,1.53845,1.53792,1.53815,189000001.0
2007-04-06 18:20:00,1.53824,1.53856,1.53756,1.538,187300000.0
2007-04-06 18:25:00,1.53835,1.5385,1.53782,1.53846,229900002.0
2007-04-06 18:30:00,1.53854,1.53878,1.53831,1.53861,176100000.0
2007-04-06 18:35:00,1.53855,1.53855,1.53763,1.53808,175500001.0
2007-04-06 18:40:00,1.53804,1.53829,1.5379,1.5379,201300000.0
2007-04-06 18:45:00,1.53773,1.53834,1.53749,1.53795,160500000.0
2007-04-06 18:50:00,1.53811,1.5384,1.53796,1.53821,221200001.0
2007-04-06 18:55:00,1.53823,1.5397,1.53809,1.5397,142500000.0
2007-04-06 19:00:00,1.53984,1.53984,1.53856,1.53882,203600001.0
2007-04-06 19:05:00,1.53897,1.5394,1.53852,1.5387,183500000.0
2007-04-06 19:10:00,1.53898,1.53952,1.53868,1.53943,190600001.0
2007-04-06 19:15:00,1.5392,1.53951,1.53892,1.53922,193000002.0
2007-04-06 19:20:00,1.53917,1.53958,1.53877,1.53901,215500000.0
2007-04-06 19:25:00,1.53905,1.53922,1.53822,1.53892,209200000.0
2007-04-06 19:30:00,1.53908,1.53908,1.53792,1.53869,166500000.0
2007-04-06 19:35:00,1.53833,1.53882,1.5379,1.53876,193700000.0
2007-04-06 19:40:00,1.53852,1.53891,1.53784,1.53859,182600000.0
2007-04-06 19:45:00,1.53873,1.53899,1.53823,1.53835,195700000.0
2007-04-06 19:50:00,1.53927,1.53937,1.53873,1.53875,192900000.0
2007-04-06 19:55:00,1.5391,1.53923,1.53855,1.53891,147500000.0
2007-04-06 20:00:00,1.53894,1.53934,1.53842,1.539,211900001.0
2007-04-06 20:05:00,1.53889,1.53904,1.53836,1.53894,157200000.0
2007-04-06 20:10:00,1.53867,1.5391,1.53817,1.53875,220100000.0
2007-04-06 20:15:00,1.53881,1.53902,1.53825,1.53895,237000004.0
2007-04-06 20:20:00,1.5389,1.53899,1.5385,1.53877,232700002.0
2007-04-06 20:25:00,1.53912,1.5392,1.53843,1.53884,195000001.0
2007-04-06 20:30:00,1.53882,1.5393,1.53844,1.53908,183700000.0
2007-04-06 20:35:00,1.53859,1.53924,1.53838,1.53885,215700000.0
2007-04-06 20:40:00,1.53887,1.53917,1.53863,1.53899,172900000.0
2007-04-06 20:45:00,1.53882,1.53915,1.53873,1.5389,191600001.0
2007-04-06 20:50:00,1.53883,1.53917,1.53837,1.5391,179900000.0
2007-04-06 20:55:00,1.53915,1.53949,1.53904,1.5394,179500000.0
2007-04-06 21:00:00,1.53922,1.53954,1.53893,1.53927,170000000.0
2007-04-06 21:05:00,1.53905,1.5394,1.53893,1.53893,161400000.0
2007-04-06 21:10:00,1.5392,1.5392,1.538,1.53833,189100000.0
2007-04-06 21:15:00,1.53822,1.53898,1.538,1.53835,168800001.0
2007-04-06 21:20:00,1.53863,1.5391,1.53841,1.53877,195800000.0
2007-04-06 21:25:00,1.53884,1.53904,1.53861,1.5389,178900000.0
2007-04-06 21:30:00,1.53852,1.53883,1.53829,1.53863,184500000.0
2007-04-06 21:35:00,1.5386,1.53872,1.53796,1.53865,162200000.0
2007-04-06 21:40:00,1.5385,1.53884,1.53838,1.53857,151400000.0
2007-04-06 21:45:00,1.5383,1.53881,1.53794,1.53834,163100000.0
2007-04-06 21:50:00,1.53884,1.53891,1.53803,1.53835,280100001.0
2007-04-06 21:55:00,1.53869,1.53925,1.53787,1.53866,211900000.0
2007-04-06 22:00:00,1.53873,1.53904,1.53842,1.53885,141800000.0
2007-04-06 22:05:00,1.53893,1.53916,1.53855,1.53889,208000001.0
2007-04-06 22:10:00,1.53885,1.53925,1.53848,1.53862,191200000.0
2007-04-06 22:15:00,1.53896,1.53915,1.5386,1.53904,198300000.0
2007-04-06 22:20:00,1.53891,1.5392,1.53844,1.53914,151500001.0
2007-04-06 22:25:00,1.53875,1.53927,1.53865,1.53922,158600000.0
2007-04-06 22:30:00,1.53927,1.53973,1.5386,1.53931,224600000.0
2007-04-06 22:35:00,1.53946,1.53992,1.53844,1.5399,165400001.0
2007-04-06 22:40:00,1.53999,1.54034,1.5396,1.53995,150900000.0
2007-04-06 22:45:00,1.53998,1.54006,1.53915,1.53962,160200000.0
2007-04-06 22:50:00,1.53976,1.53991,1.53896,1.53928,159500000.0
2007-04-06 22:55:00,1.5388,1.53988,1.53867,1.53974,206400001.0
2007-04-08 23:00:00,1.53882,1.53889,1.53825,1.53865,191600000.0
2007-04-08 23:05:00,1.53873,1.53906,1.53842,1.53883,153100000.0
2007-04-08 23:10:00,1.53827,1.53905,1.53817,1.53893,143300001.0
2007-04-08 23:15:00,1.5389,1.539,1.53832,1.53872,194300000.0
2007-04-08 23:20:00,1.53896,1.53896,1.53841,1.53858,185400000.0
2007-04-08 23:25:00,1.53856,1.53873,1.53828,1.53828,157300000.0
2007-04-08 23:30:00,1.53867,1.53884,1.53795,1.53858,219800001.0
2007-04-08 23:35:00,1.53805,1.53873,1.53785,1.53871,175400000.0
2007-04-08 23:40:00,1.53901,1.53917,1.53797,1.53797,190300000.0
2007-04-08 23:45:00,1.53859,1.539,1.5379,1.53849,115000000.0
2007-04-08 23:50:00,1.53858,1.53883,1.538,1.53802,178600002.0
2007-04-08 23:55:00,1.53861,1.53893,1.5385,1.53856,205700000.0
2007-04-09 00:00:00,1.53875,1.53898,1.53774,1.53798,217100000.0
2007-04-09 00:05:00,1.53825,1.53839,1.53799,1.53819,205400000.0
2007-04-09 00:10:00,1.53829,1.53846,1.53794,1.53844,174700000.0
2007-04-09 00:15:00,1.53819,1.53863,1.53816,1.53858,145100000.0
2007-04-09 00:20:00,1.53857,1.53867,1.53796,1.53851,188000002.0
2007-04-09 00:25:00,1.53839,1.53856,1.53814,1.53818,196100000.0
2007-04-09 00:30:00,1.53804,1.53851,1.53803,1.53817,199000001.0
2007-04-09 00:35:00,1.53839,1.53839,1.53766,1.53791,207800001.0
2007-04-09 00:40:00,1.5378,1.53828,1.53767,1.53812,168300000.0
2007-04-09 00:45:00,1.53802,1.53829,1.53758,1.5381,219900000.0
2007-04-09 00:50:00,1.5381,1.53831,1.53777,1.5382,224600000.0
2007-04-09 00:55:00,1.53761,1.53855,1.53761,1.53855,209600000.0
2007-04-09 01:00:00,1.53862,1.53876,1.53823,1.5385,186200000.0
2007-04-09 01:05:00,1.53873,1.539,1.53843,1.53864,150400000.0
2007-04-09 01:10:00,1.53859,1.53873,1.53785,1.53848,167800000.0
2007-04-09 01:15:00,1.53863,1.53865,1.53793,1.53843,168900000.0
2007-04-09 01:20:00,1.5384,1.53875,1.53787,1.5387,175500000.0
2007-04-09 01:25:00,1.53862,1.53875,1.53784,1.53851,162200000.0
2007-04-09 01:30:00,1.53861,1.53864,1.53787,1.53825,194200001.0
2007-04-09 01:35:00,1.53823,1.53838,1.53765,1.5379,182300000.0
2007-04-09 01:40:00,1.53783,1.53836,1.53769,1.53807,187600000.0
2007-04-09 01:45:00,1.53805,1.53817,1.53733,1.53777,174000000.0
2007-04-09 01:50:00,1.53788,1.53818,1.53753,1.53793,187600001.0
2007-04-09 01:55:00,1.53794,1.53824,1.53785,1.53815,199000000.0
2007-04-09 02:00:00,1.53822,1.53823,1.53769,1.53786,212000000.0
2007-04-09 02:05:00,1.53789,1.53805,1.53741,1.53776,207900000.0
2007-04-09 02:10:00,1.5378,1.53796,1.53713,1.53773,157900000.0
2007-04-09 02:15:00,1.53756,1.53819,1.53729,1.5378,198100001.0
2007-04-09 02:20:00,1.53787,1.5382,1.53762,1.53793,216300002.0
2007-04-09 02:25:00,1.53795,1.53819,1.53748,1.53797,184400000.0
2007-04-09 02:30:00,1.53789,1.53829,1.53779,1.53808,169100000.0
2007-04-09 02:35:00,1.53814,1.53816,1.53745,1.53798,226600001.0
2007-04-09 02:40:00,1.53784,1.53816,1.5373,1.53757,184400000.0
2007-04-09 02:45:00,1.53752,1.53775,1.53713,1.53752,157900000.0
2007-04-09 02:50:00,1.53752,1.53861,1.53699,1.53804,162200001.0
2007-04-09 02:55:00,1.5379,1.53796,1.53697,1.5377,227200001.0
2007-04-09 03:00:00,1.53772,1.53782,1.53735,1.53735,145800000.0
2007-04-09 03:05:00,1.53782,1.53795,1.53743,1.53775,207500002.0
2007-04-09 03:10:00,1.53772,1.538,1.53736,1.53753,195500000.0
2007-04-09 03:15:00,1.5375,1.53766,1.53699,1.53756,136900000.0
2007-04-09 03:20:00,1.53758,1.53784,1.5375,1.53784,179100000.0
2007-04-09 03:25:00,1.53751,1.53785,1.53737,1.53737,189600001.0
2007-04-09 03:30:00,1.53759,1.53784,1.53747,1.53757,159800000.0
2007-04-09 03:35:00,1.53774,1.53792,1.53706,1.53789,178800000.0
2007-04-09 03:40:00,1.53789,1.53793,1.53762,1.53773,179200000.0
2007-04-09 03:45:00,1.53794,1.53794,1.53731,1.53775,168900000.0
2007-04-09 03:50:00,1.53763,1.53849,1.53738,1.53849,213500000.0
2007-04-09 03:55:00,1.53844,1.53844,1.53738,1.53812,202200000.0
2007-04-09 04:00:00,1.53753,1.53821,1.53753,1.538,184500001.0
2007-04-09 04:05:00,1.53745,1.53824,1.53745,1.5379,194200000.0
2007-04-09 04:10:00,1.53788,1.53814,1.53763,1.5379,205900001.0
2007-04-09 04:15:00,1.53801,1.53835,1.53759,1.53835,234100000.0
2007-04-09 04:20:00,1.53805,1.53867,1.53795,1.53867,164700000.0
2007-04-09 04:25:00,1.53856,1.53882,1.53825,1.5384,183100001.0
2007-04-09 04:30:00,1.53844,1.53875,1.53822,1.5385,236200000.0
2007-04-09 04:35:00,1.53838,1.53899,1.5382,1.53875,183600000.0
2007-04-09 04:40:00,1.53849,1.53889,1.53816,1.53884,301100001.0
2007-04-09 04:45:00,1.53888,1.53899,1.53805,1.53869,230100001.0
2007-04-09 04:50:00,1.53877,1.539,1.53845,1.53874,194000000.0
2007-04-09 04:55:00,1.53884,1.53889,1.53822,1.5385,195800001.0
2007-04-09 05:00:00,1.53855,1.53866,1.53822,1.53862,207100001.0
2007-04-09 05:05:00,1.53813,1.53867,1.53797,1.53854,222800002.0
2007-04-09 05:10:00,1.53855,1.5388,1.53836,1.53856,180100000.0
2007-04-09 05:15:00,1.53859,1.53914,1.53837,1.53885,199900000.0
2007-04-09 05:20:00,1.53878,1.53946,1.53822,1.5394,196600000.0
2007-04-09 05:25:00,1.53921,1.53961,1.53869,1.53936,220000000.0
2007-04-09 05:30:00,1.53939,1.53965,1.53912,1.53949,173900000.0
2007-04-09 05:35:00,1.53957,1.53962,1.53922,1.53948,211200000.0
2007-04-09 05:40:00,1.53952,1.5397,1.53927,1.53945,161900000.0
2007-04-09 05:45:00,1.53937,1.53971,1.53867,1.53875,168000000.0
2007-04-09 05:50:00,1.53898,1.53929,1.53875,1.53913,188200000.0
2007-04-09 05:55:00,1.53905,1.53979,1.53904,1.53951,180300000.0
2007-04-09 06:00:00,1.53938,1.53959,1.53886,1.53934,204400000.0
2007-04-09 06:05:00,1.53934,1.53944,1.53906,1.53935,207200000.0
2007-04-09 06:10:00,1.53922,1.53944,1.53902,1.53914,184300000.0
2007-04-09 06:15:00,1.53914,1.53937,1.53894,1.53897,171400000.0
2007-04-09 06:20:00,1.53916,1.53935,1.53886,1.53915,185500000.0
2007-04-09 06:25:00,1.53917,1.53932,1.53862,1.53899,190800000.0
2007-04-09 06:30:00,1.53896,1.53922,1.53858,1.53902,180300000.0
2007-04-09 06:35:00,1.53899,1.53934,1.53868,1.53925,244000000.0
2007-04-09 06:40:00,1.53888,1.5395,1.53861,1.53917,218300001.0
2007-04-09 06:45:00,1.53888,1.53942,1.53864,1.53897,213700000.0
2007-04-09 06:50:00,1.53925,1.53928,1.5389,1.5389,155600000.0
2007-04-09 06:55:00,1.53929,1.53929,1.53831,1.5391,155200001.0
2007-04-09 07:00:00,1.53891,1.53933,1.53845,1.53908,225100003.0
2007-04-09 07:05:00,1.53912,1.53932,1.53886,1.53908,164700000.0
2007-04-09 07:10:00,1.53942,1.53942,1.53874,1.53884,203400000.0
2007-04-09 07:15:00,1.539,1.53927,1.5387,1.53904,223600001.0
2007-04-09 07:20:00,1.53896,1.53926,1.53841,1.53893,244000002.0
2007-04-09 07:25:00,1.53904,1.53923,1.53857,1.539,170500001.0
2007-04-09 07:30:00,1.53878,1.53915,1.53806,1.53915,223100000.0
2007-04-09 07:35:00,1.53875,1.53906,1.53834,1.5389,218600000.0
2007-04-09 07:40:00,1.53892,1.53928,1.53846,1.53921,269300000.0
2007-04-09 07:45:00,1.53921,1.53928,1.53862,1.53881,195700000.0
2007-04-09 07:50:00,1.53924,1.53934,1.5388,1.539,157500000.0
2007-04-09 07:55:00,1.53894,1.53912,1.53851,1.53866,194000000.0
2007-04-09 08:00:00,1.53871,1.53887,1.53805,1.53813,162100001.0
2007-04-09 08:05:00,1.53816,1.53837,1.53751,1.53774,241400000.0
2007-04-09 08:10:00,1.53746,1.53787,1.537,1.53761,189900000.0
2007-04-09 08:15:00,1.53772,1.53841,1.53741,1.53819,222500000.0
2007-04-09 08:20:00,1.53834,1.53835,1.53768,1.53794,194300000.0
2007-04-09 08:25:00,1.53787,1.53803,1.53769,1.53801,180600000.0
2007-04-09 08:30:00,1.53789,1.53792,1.53735,1.53789,161100000.0
2007-04-09 08:35:00,1.53777,1.53792,1.53737,1.53778,205200000.0
2007-04-09 08:40:00,1.53779,1.53792,1.53727,1.53772,164100001.0
2007-04-09 08:45:00,1.53792,1.53792,1.53728,1.5378,262000000.0
2007-04-09 08:50:00,1.53775,1.53785,1.53702,1.53736,162400000.0
2007-04-09 08:55:00,1.53731,1.53792,1.53718,1.53763,219300000.0
2007-04-09 09:00:00,1.53765,1.53789,1.5373,1.53769,195400000.0
2007-04-09 09:05:00,1.53789,1.53794,1.53756,1.53775,213800000.0
2007-04-09 09:10:00,1.53764,1.53792,1.53734,1.53781,167000000.0
2007-04-09 09:15:00,1.53756,1.53784,1.5373,1.53755,204700001.0
2007-04-09 09:20:00,1.53755,1.53774,1.53731,1.53771,199500001.0
2007-04-09 09:25:00,1.53772,1.53799,1.53735,1.53761,180700001.0
2007-04-09 09:30:00,1.5376,1.53769,1.53709,1.53759,204800000.0
2007-04-09 09:35:00,1.53733,1.53796,1.5373,1.53784,175300000.0
2007-04-09 09:40:00,1.53778,1.53821,1.53771,1.53785,183000000.0
2007-04-09 09:45:00,1.5381,1.5385,1.53771,1.53828,181400000.0
2007-04-09 09:50:00,1.53834,1.53864,1.53795,1.53852,217800000.0
2007-04-09 09:55:00,1.53824,1.53857,1.53802,1.53852,228200001.0
2007-04-09 10:00:00,1.53824,1.53857,1.53787,1.53841,214900000.0
2007-04-09 10:05:00,1.53844,1.53888,1.53765,1.53883,147400000.0
2007-04-09 10:10:00,1.53874,1.53895,1.53831,1.53834,242200002.0
2007-04-09 10:15:00,1.53825,1.53874,1.53825,1.53852,192300000.0
2007-04-09 10:20:00,1.53878,1.53903,1.53846,1.53898,216300001.0
2007-04-09 10:25:00,1.53904,1.53911,1.53778,1.53832,240600002.0
2007-04-09 10:30:00,1.53828,1.53876,1.53774,1.53838,234000001.0
2007-04-09 10:35:00,1.5383,1.5388,1.53816,1.53879,168600001.0
2007-04-09 10:40:00,1.53858,1.53887,1.53804,1.53876,200000001.0
2007-04-09 10:45:00,1.53843,1.53897,1.53833,1.53877,210000000.0
2007-04-09 10:50:00,1.53871,1.53912,1.53852,1.53876,166600000.0
2007-04-09 10:55:00,1.53889,1.53907,1.53831,1.53831,208900001.0
2007-04-09 11:00:00,1.53892,1.53921,1.53804,1.53847,198000001.0
2007-04-09 11:05:00,1.53843,1.53843,1.53802,1.53825,195800000.0
2007-04-09 11:10:00,1.53818,1.53833,1.53744,1.53808,226300000.0
2007-04-09 11:15:00,1.53829,1.53829,1.53761,1.53798,199500000.0
2007-04-09 11:20:00,1.53815,1.53839,1.53766,1.53818,196300001.0
2007-04-09 11:25:00,1.53811,1.53826,1.53758,1.53817,226000000.0
2007-04-09 11:30:00,1.5382,1.53841,1.53788,1.53833,209700000.0
2007-04-09 11:35:00,1.53811,1.53876,1.53804,1.5386,199200000.0
2007-04-09 11:40:00,1.53876,1.53903,1.53866,1.5387,159700000.0
2007-04-09 11:45:00,1.53888,1.53893,1.53851,1.5388,192000001.0
2007-04-09 11:50:00,1.53881,1.5392,1.53863,1.53887,197700000.0
2007-04-09 11:55:00,1.53886,1.53902,1.53838,1.53876,168300001.0
2007-04-09 12:00:00,1.53866,1.53893,1.53834,1.5388,205700001.0
2007-04-09 12:05:00,1.53855,1.53876,1.53839,1.53848,183000000.0
2007-04-09 12:10:00,1.53859,1.53896,1.53795,1.53806,165100000.0
2007-04-09 12:15:00,1.53808,1.53829,1.53743,1.53808,172700000.0
2007-04-09 12:20:00,1.53789,1.53812,1.53746,1.53786,244000001.0
2007-04-09 12:25:00,1.53776,1.53817,1.5375,1.53798,222800002.0
2007-04-09 12:30:00,1.53798,1.53817,1.53775,1.53796,208600000.0
2007-04-09 12:35:00,1.53802,1.53854,1.53792,1.53845,190500000.0
2007-04-09 12:40:00,1.53812,1.53843,1.53794,1.5384,179100000.0
2007-04-09 12:45:00,1.53831,1.53842,1.53814,1.53829,200100000.0
2007-04-09 12:50:00,1.53845,1.53862,1.53807,1.53844,247200000.0
2007-04-09 12:55:00,1.53852,1.53854,1.5379,1.5383,213400001.0
2007-04-09 13:00:00,1.53826,1.53883,1.53816,1.53874,202500002.0
2007-04-09 13:05:00,1.53847,1.5391,1.53847,1.53878,178600000.0
2007-04-09 13:10:00,1.53891,1.5391,1.53832,1.53857,220200001.0
2007-04-09 13:15:00,1.53874,1.53884,1.5379,1.53876,190400000.0
2007-04-09 13:20:00,1.53886,1.53917,1.53814,1.53885,212800000.0
2007-04-09 13:25:00,1.53887,1.53911,1.53847,1.53906,187900000.0
2007-04-09 13:30:00,1.53907,1.53933,1.5384,1.53897,1758400001.0
2007-04-09 13:35:00,1.53893,1.5393,1.53887,1.53908,1767100005.0
2007-04-09 13:40:00,1.5391,1.53943,1.53881,1.53911,2064900002.0
2007-04-09 13:45:00,1.53913,1.53917,1.53867,1.53902,1081800001.0
2007-04-09 13:50:00,1.53894,1.53935,1.53879,1.53906,1614400002.0
2007-04-09 13:55:00,1.53908,1.53926,1.53884,1.53902,1861400001.0
2007-04-09 14:00:00,1.53911,1.53918,1.53822,1.53846,1606000001.0
2007-04-09 14:05:00,1.53839,1.53865,1.53791,1.5385,1892400008.0
2007-04-09 14:10:00,1.53838,1.53856,1.53814,1.53837,1857500005.0
2007-04-09 14:15:00,1.53826,1.53886,1.53806,1.5385,1199700003.0
2007-04-09 14:20:00,1.53829,1.53864,1.53814,1.53837,1991000004.0
2007-04-09 14:25:00,1.53835,1.53868,1.5382,1.53848,2066500005.0
2007-04-09 14:30:00,1.53841,1.53934,1.53812,1.53902,1727100004.0
2007-04-09 14:35:00,1.5386,1.5391,1.53851,1.53859,1139900002.0
2007-04-09 14:40:00,1.53874,1.53894,1.53818,1.53837,1305700003.0
2007-04-09 14:45:00,1.53832,1.53837,1.53765,1.53819,1664700006.0
2007-04-09 14:50:00,1.53822,1.53861,1.53809,1.53842,1399700002.0
2007-04-09 14:55:00,1.5384,1.539,1.53835,1.53877,1531200000.0
2007-04-09 15:00:00,1.53869,1.53917,1.53864,1.53891,2335300003.0
2007-04-09 15:05:00,1.53895,1.5391,1.53834,1.53854,1896100002.0
2007-04-09 15:10:00,1.53853,1.53876,1.53812,1.53859,2308700001.0
2007-04-09 15:15:00,1.53857,1.53919,1.5384,1.53896,2084600001.0
2007-04-09 15:20:00,1.53891,1.53915,1.53851,1.53913,2667700003.0
2007-04-09 15:25:00,1.53881,1.53914,1.53847,1.53902,2611100003.0
2007-04-09 15:30:00,1.53906,1.53983,1.53899,1.53963,2530900003.0
2007-04-09 15:35:00,1.53939,1.54028,1.53939,1.54012,2297900009.0
2007-04-09 15:40:00,1.54025,1.5404,1.53981,1.54025,1775100003.0
2007-04-09 15:45:00,1.54021,1.54041,1.53902,1.5393,2021000003.0
2007-04-09 15:50:00,1.53935,1.53948,1.53891,1.53908,2046200004.0
2007-04-09 15:55:00,1.53888,1.53968,1.53879,1.53919,2032500002.0
2007-04-09 16:00:00,1.53908,1.53964,1.53903,1.53953,2311900001.0
2007-04-09 16:05:00,1.53961,1.54051,1.53954,1.54028,1290600000.0
2007-04-09 16:10:00,1.54025,1.54048,1.53989,1.5404,2546300007.0
2007-04-09 16:15:00,1.54014,1.54047,1.53981,1.54029,3248600003.0
2007-04-09 16:20:00,1.54023,1.54061,1.53998,1.54021,2631500004.0
2007-04-09 16:25:00,1.54009,1.54038,1.53984,1.54033,2582000004.0
2007-04-09 16:30:00,1.54035,1.54045,1.53966,1.53975,2460000006.0
2007-04-09 16:35:00,1.53973,1.53997,1.53938,1.53976,2702900003.0
2007-04-09 16:40:00,1.53981,1.54001,1.53952,1.54001,2319700011.0
2007-04-09 16:45:00,1.53992,1.54016,1.53942,1.53954,2455500007.0
2007-04-09 16:50:00,1.53959,1.53989,1.5393,1.53958,2269600004.0
2007-04-09 16:55:00,1.53965,1.54001,1.53917,1.53917,2408600006.0
2007-04-09 17:00:00,1.5391,1.53974,1.53904,1.53951,2548300007.0
2007-04-09 17:05:00,1.53973,1.53999,1.53919,1.53953,2243000010.0
2007-04-09 17:10:00,1.53952,1.53971,1.5392,1.53942,2137500005.0
2007-04-09 17:15:00,1.53942,1.53967,1.53907,1.53932,2231500004.0
2007-04-09 17:20:00,1.53933,1.53939,1.53898,1.5392,2387700003.0
2007-04-09 17:25:00,1.5392,1.53969,1.53905,1.53951,2583700004.0
2007-04-09 17:30:00,1.53944,1.53961,1.53919,1.53934,2709600005.0
2007-04-09 17:35:00,1.53927,1.53959,1.5391,1.53925,2255800003.0
2007-04-09 17:40:00,1.53931,1.53971,1.53918,1.53929,1944100004.0
2007-04-09 17:45:00,1.53923,1.53938,1.53904,1.53909,2285000003.0
2007-04-09 17:50:00,1.53909,1.53935,1.53886,1.53907,2337000000.0
2007-04-09 17:55:00,1.5392,1.53996,1.53903,1.53979,2324200001.0
2007-04-09 18:00:00,1.53992,1.54008,1.53953,1.53978,2960200006.0
2007-04-09 18:05:00,1.5397,1.53988,1.5393,1.53932,2405200005.0
2007-04-09 18:10:00,1.53936,1.53965,1.53901,1.53964,2178300000.0
2007-04-09 18:15:00,1.53946,1.53974,1.53905,1.53921,2126500004.0
2007-04-09 18:20:00,1.53923,1.53936,1.53889,1.5389,1976900003.0
2007-04-09 18:25:00,1.53892,1.53906,1.5382,1.53833,2319800004.0
2007-04-09 18:30:00,1.53819,1.53821,1.53756,1.53787,2337600005.0
2007-04-09 18:35:00,1.53773,1.53811,1.53762,1.53772,1732400004.0
2007-04-09 18:40:00,1.53774,1.53806,1.53663,1.53708,2286900006.0
2007-04-09 18:45:00,1.53693,1.53748,1.53671,1.53709,2230000004.0
2007-04-09 18:50:00,1.53716,1.53724,1.53652,1.53693,2046700001.0
2007-04-09 18:55:00,1.53713,1.53749,1.53682,1.53722,2858700006.0
2007-04-09 19:00:00,1.53728,1.53748,1.53697,1.53735,2406600007.0
2007-04-09 19:05:00,1.53729,1.53788,1.53723,1.53773,3032100010.0
2007-04-09 19:10:00,1.53768,1.53801,1.53753,1.53789,2889900005.0
2007-04-09 19:15:00,1.53772,1.53816,1.53742,1.53753,2095700003.0
2007-04-09 19:20:00,1.53761,1.53796,1.53745,1.53766,2088300004.0
2007-04-09 19:25:00,1.53763,1.53789,1.53746,1.53764,1873200006.0
2007-04-09 19:30:00,1.53767,1.53808,1.5375,1.53763,2223700002.0
2007-04-09 19:35:00,1.53743,1.53769,1.53725,1.53753,1872900005.0
2007-04-09 19:40:00,1.53757,1.5381,1.53744,1.53789,1416200002.0
2007-04-09 19:45:00,1.53797,1.53884,1.53795,1.53852,1657800005.0
2007-04-09 19:50:00,1.53846,1.53893,1.5384,1.53874,2325800006.0
2007-04-09 19:55:00,1.53863,1.53893,1.53844,1.53886,1969100002.0
2007-04-09 20:00:00,1.53887,1.53904,1.53857,1.53871,3004000016.0
2007-04-09 20:05:00,1.53878,1.53901,1.53843,1.53871,2630300001.0
2007-04-09 20:10:00,1.5388,1.53884,1.53849,1.53862,2871800001.0
2007-04-09 20:15:00,1.53847,1.53908,1.53847,1.53893,1871800003.0
2007-04-09 20:20:00,1.53906,1.53938,1.53879,1.53884,1281400001.0
2007-04-09 20:25:00,1.53886,1.53962,1.53886,1.53953,1855000002.0
2007-04-09 20:30:00,1.53948,1.53973,1.53867,1.53882,1238700003.0
2007-04-09 20:35:00,1.53907,1.53951,1.53879,1.5392,1803800006.0
2007-04-09 20:40:00,1.53921,1.53938,1.53887,1.53928,1446600003.0
2007-04-09 20:45:00,1.53921,1.53956,1.53911,1.53948,1894100005.0
2007-04-09 20:50:00,1.53925,1.53964,1.53925,1.53955,1013600002.0
2007-04-09 20:55:00,1.53953,1.53997,1.53943,1.53985,1258400002.0
2007-04-09 21:00:00,1.53971,1.53985,1.5393,1.53947,980500003.0
2007-04-09 21:05:00,1.53944,1.53969,1.53884,1.53905,991900003.0
2007-04-09 21:10:00,1.53911,1.53939,1.53891,1.53901,1047400003.0
2007-04-09 21:15:00,1.53896,1.53921,1.53875,1.53891,970800002.0
2007-04-09 21:20:00,1.53892,1.53933,1.53887,1.53908,566900001.0
2007-04-09 21:25:00,1.53923,1.53933,1.53888,1.53891,1077100002.0
2007-04-09 21:30:00,1.53894,1.53914,1.53873,1.53896,1325400002.0
2007-04-09 21:35:00,1.53894,1.53925,1.53871,1.53894,1325300002.0
2007-04-09 21:40:00,1.53903,1.53921,1.53888,1.53898,960100000.0
2007-04-09 21:45:00,1.5391,1.5397,1.5391,1.53965,1681100003.0
2007-04-09 21:50:00,1.53962,1.53982,1.53935,1.53943,1722500006.0
2007-04-09 21:55:00,1.53943,1.53986,1.53941,1.5396,868200003.0
2007-04-09 22:00:00,1.53947,1.53997,1.53922,1.53979,779200001.0
2007-04-09 22:05:00,1.53985,1.53991,1.53909,1.53909,916900000.0
2007-04-09 22:10:00,1.53896,1.53957,1.53891,1.53932,932100002.0
2007-04-09 22:15:00,1.53927,1.53947,1.53897,1.53906,770000002.0
2007-04-09 22:20:00,1.53925,1.53946,1.53911,1.53945,668400001.0
2007-04-09 22:25:00,1.53937,1.53975,1.53908,1.53918,838500004.0
2007-04-09 22:30:00,1.53916,1.53976,1.5391,1.53966,983300001.0
2007-04-09 22:35:00,1.53945,1.54005,1.53928,1.53954,1066100001.0
2007-04-09 22:40:00,1.5395,1.54006,1.5395,1.53972,958400000.0
2007-04-09 22:45:00,1.53969,1.53996,1.53943,1.53943,930300004.0
2007-04-09 22:50:00,1.53933,1.53969,1.53928,1.5394,1158500003.0
2007-04-09 22:55:00,1.53928,1.5394,1.53877,1.53917,445400002.0
2007-04-09 23:00:00,1.53871,1.53908,1.53847,1.53895,283800000.0
2007-04-09 23:05:00,1.53868,1.53958,1.53868,1.53928,242100000.0
2007-04-09 23:10:00,1.53885,1.53933,1.53871,1.53906,295600000.0
2007-04-09 23:15:00,1.53897,1.53897,1.53836,1.53849,239200002.0
2007-04-09 23:20:00,1.53861,1.53906,1.53823,1.53873,486500002.0
2007-04-09 23:25:00,1.53884,1.53895,1.53836,1.53842,261100001.0
2007-04-09 23:30:00,1.53883,1.53896,1.53846,1.53849,499700001.0
2007-04-09 23:35:00,1.53847,1.53915,1.53817,1.53889,432800000.0
2007-04-09 23:40:00,1.53878,1.53925,1.53867,1.539,468100002.0
2007-04-09 23:45:00,1.53894,1.53929,1.53863,1.53896,422500001.0
2007-04-09 23:50:00,1.53891,1.53932,1.5384,1.53854,536800001.0
2007-04-09 23:55:00,1.53856,1.53895,1.53849,1.53891,539600002.0
2007-04-10 00:00:00,1.53891,1.53913,1.53823,1.53902,593600001.0
2007-04-10 00:05:00,1.53869,1.53907,1.53851,1.53887,382800003.0
2007-04-10 00:10:00,1.53858,1.53916,1.53849,1.53893,203500000.0
2007-04-10 00:15:00,1.53895,1.53906,1.53823,1.53839,413300000.0
2007-04-10 00:20:00,1.53848,1.53901,1.53845,1.53874,300600000.0
2007-04-10 00:25:00,1.53863,1.53919,1.5386,1.53882,204300001.0
2007-04-10 00:30:00,1.53873,1.53897,1.53847,1.53897,350600002.0
2007-04-10 00:35:00,1.53857,1.53928,1.53856,1.53884,277100001.0
2007-04-10 00:40:00,1.53937,1.53937,1.53882,1.5389,171300000.0
2007-04-10 00:45:00,1.5392,1.53932,1.53821,1.53822,207200000.0
2007-04-10 00:50:00,1.53874,1.53912,1.53845,1.53866,347400001.0
2007-04-10 00:55:00,1.53858,1.53895,1.53847,1.53855,368400001.0
2007-04-10 01:00:00,1.53863,1.53913,1.53827,1.53904,262500000.0
2007-04-10 01:05:00,1.53895,1.53918,1.53853,1.53896,277100000.0
2007-04-10 01:10:00,1.53871,1.53909,1.5382,1.53842,568000002.0
2007-04-10 01:15:00,1.53882,1.53894,1.5384,1.53879,207300000.0
2007-04-10 01:20:00,1.53872,1.5393,1.53853,1.53916,285000000.0
2007-04-10 01:25:00,1.53894,1.5392,1.53851,1.53885,375600001.0
2007-04-10 01:30:00,1.53856,1.53908,1.53832,1.53887,334900001.0
2007-04-10 01:35:00,1.539,1.53912,1.53855,1.53871,255600003.0
2007-04-10 01:40:00,1.53863,1.53903,1.53817,1.53865,548400000.0
2007-04-10 01:45:00,1.53861,1.539,1.53842,1.53864,421000004.0
2007-04-10 01:50:00,1.53888,1.53924,1.53844,1.53907,624700002.0
2007-04-10 01:55:00,1.53907,1.5393,1.53865,1.53929,308500000.0
2007-04-10 02:00:00,1.53947,1.53957,1.53897,1.53941,243400000.0
2007-04-10 02:05:00,1.53934,1.53954,1.539,1.53934,227500001.0
2007-04-10 02:10:00,1.53923,1.53946,1.5388,1.53927,186800001.0
2007-04-10 02:15:00,1.53934,1.53951,1.53889,1.5391,164100000.0
2007-04-10 02:20:00,1.53913,1.53925,1.53875,1.53902,227800001.0
2007-04-10 02:25:00,1.53909,1.53933,1.53873,1.53926,217400002.0
2007-04-10 02:30:00,1.53927,1.5396,1.539,1.53947,170800000.0
2007-04-10 02:35:00,1.53977,1.53996,1.53898,1.53957,199000002.0
2007-04-10 02:40:00,1.53947,1.53964,1.53912,1.53937,185300000.0
2007-04-10 02:45:00,1.53936,1.53986,1.5391,1.53972,160800000.0
2007-04-10 02:50:00,1.53979,1.54005,1.53935,1.53963,164800000.0
2007-04-10 02:55:00,1.5396,1.54084,1.53943,1.54,207400000.0
2007-04-10 03:00:00,1.53998,1.53998,1.53909,1.53909,195400000.0
2007-04-10 03:05:00,1.53966,1.53981,1.5393,1.53967,210500000.0
2007-04-10 03:10:00,1.53973,1.54026,1.53956,1.54014,207100000.0
2007-04-10 03:15:00,1.54011,1.54016,1.53963,1.53977,200100000.0
2007-04-10 03:20:00,1.53978,1.54005,1.53963,1.54002,200000000.0
2007-04-10 03:25:00,1.53969,1.53999,1.53937,1.53937,168200000.0
2007-04-10 03:30:00,1.5396,1.54037,1.53957,1.54009,192600000.0
2007-04-10 03:35:00,1.54019,1.5404,1.53973,1.5402,220100001.0
2007-04-10 03:40:00,1.54021,1.54062,1.53999,1.54041,186300000.0
2007-04-10 03:45:00,1.54079,1.54093,1.54028,1.54079,201100000.0
2007-04-10 03:50:00,1.54066,1.54197,1.5405,1.54112,171200000.0
2007-04-10 03:55:00,1.54112,1.54158,1.54079,1.54129,217700001.0
2007-04-10 04:00:00,1.54109,1.54205,1.54076,1.54162,175400000.0
2007-04-10 04:05:00,1.54116,1.54221,1.54116,1.54158,204200001.0
2007-04-10 04:10:00,1.54153,1.54179,1.54118,1.54132,212100000.0
2007-04-10 04:15:00,1.5415,1.54151,1.54053,1.54098,207200001.0
2007-04-10 04:20:00,1.54074,1.54103,1.54034,1.54103,178800001.0
2007-04-10 04:25:00,1.54161,1.54206,1.54137,1.54167,202600001.0
2007-04-10 04:30:00,1.54174,1.54381,1.54144,1.54352,191200001.0
2007-04-10 04:35:00,1.54351,1.54408,1.543,1.54389,183700001.0
2007-04-10 04:40:00,1.54412,1.54507,1.54383,1.54433,205100000.0
2007-04-10 04:45:00,1.5443,1.54436,1.54348,1.54395,226000001.0
2007-04-10 04:50:00,1.54402,1.54425,1.54344,1.54382,225200000.0
2007-04-10 04:55:00,1.54386,1.54386,1.54299,1.54327,159100000.0
2007-04-10 05:00:00,1.54329,1.54333,1.54273,1.54296,183400000.0
2007-04-10 05:05:00,1.54276,1.54323,1.54276,1.54291,178800001.0
2007-04-10 05:10:00,1.54283,1.54304,1.54246,1.54276,221800000.0
2007-04-10 05:15:00,1.54285,1.54369,1.54275,1.5435,186800000.0
2007-04-10 05:20:00,1.54338,1.54353,1.54267,1.54334,181600001.0
2007-04-10 05:25:00,1.54313,1.5439,1.54279,1.54346,166300000.0
2007-04-10 05:30:00,1.54341,1.54375,1.54293,1.54325,178700001.0
2007-04-10 05:35:00,1.5434,1.54347,1.54276,1.54276,229400000.0
2007-04-10 05:40:00,1.54265,1.54352,1.54258,1.54336,211400001.0
2007-04-10 05:45:00,1.54318,1.54351,1.54307,1.54324,235400001.0
2007-04-10 05:50:00,1.54318,1.54384,1.54305,1.54349,179400000.0
2007-04-10 05:55:00,1.54339,1.54354,1.54321,1.54328,198300001.0
2007-04-10 06:00:00,1.54305,1.54345,1.54294,1.54323,189400000.0
2007-04-10 06:05:00,1.54324,1.54395,1.543,1.54393,227400001.0
2007-04-10 06:10:00,1.54381,1.54403,1.54361,1.54378,161800000.0
2007-04-10 06:15:00,1.54382,1.54393,1.54339,1.54361,138300000.0
2007-04-10 06:20:00,1.54368,1.54384,1.54339,1.54367,170200001.0
2007-04-10 06:25:00,1.54369,1.54382,1.54345,1.5437,175200000.0
2007-04-10 06:30:00,1.54364,1.54373,1.54327,1.54342,225500000.0
2007-04-10 06:35:00,1.5433,1.54379,1.54305,1.54356,190900000.0
2007-04-10 06:40:00,1.54358,1.54393,1.54334,1.54358,189300000.0
2007-04-10 06:45:00,1.54362,1.54384,1.5434,1.54371,171600000.0
2007-04-10 06:50:00,1.54368,1.54391,1.54344,1.54356,195600001.0
2007-04-10 06:55:00,1.54356,1.54397,1.54324,1.54369,167800000.0
2007-04-10 07:00:00,1.54385,1.5442,1.54362,1.5442,185100001.0
2007-04-10 07:05:00,1.54423,1.54453,1.544,1.5443,189200000.0
2007-04-10 07:10:00,1.54445,1.54472,1.54419,1.5443,227400002.0
2007-04-10 07:15:00,1.54415,1.54457,1.54396,1.54398,291600000.0
2007-04-10 07:20:00,1.54383,1.54484,1.5437,1.54484,212500001.0
2007-04-10 07:25:00,1.54491,1.54491,1.54401,1.54483,174700000.0
2007-04-10 07:30:00,1.54478,1.54489,1.54415,1.54445,217600000.0
2007-04-10 07:35:00,1.54418,1.54434,1.54388,1.54408,183500000.0
2007-04-10 07:40:00,1.54401,1.54429,1.54365,1.54429,203600000.0
2007-04-10 07:45:00,1.54415,1.5445,1.54356,1.54397,188000000.0
2007-04-10 07:50:00,1.5443,1.54438,1.54388,1.54407,187600001.0
2007-04-10 07:55:00,1.54401,1.54482,1.54381,1.54429,232500000.0
2007-04-10 08:00:00,1.54433,1.54471,1.54433,1.54451,166300000.0
2007-04-10 08:05:00,1.54472,1.54537,1.54451,1.54523,242300001.0
2007-04-10 08:10:00,1.54496,1.54514,1.54465,1.54495,203800000.0
2007-04-10 08:15:00,1.54494,1.54591,1.54477,1.54573,207400000.0
2007-04-10 08:20:00,1.54582,1.54615,1.54551,1.54571,175400001.0
2007-04-10 08:25:00,1.54561,1.54561,1.54514,1.54548,186600000.0
2007-04-10 08:30:00,1.54529,1.54583,1.54494,1.54577,165100000.0
2007-04-10 08:35:00,1.54569,1.5458,1.5445,1.54492,195200001.0
2007-04-10 08:40:00,1.54495,1.54515,1.54437,1.54474,189900001.0
2007-04-10 08:45:00,1.54489,1.54539,1.54461,1.54539,170600000.0
2007-04-10 08:50:00,1.54538,1.54569,1.54482,1.54527,204100000.0
2007-04-10 08:55:00,1.54521,1.54574,1.54482,1.54561,204100000.0
2007-04-10 09:00:00,1.54571,1.54635,1.54567,1.54607,166300000.0
2007-04-10 09:05:00,1.54621,1.54621,1.54569,1.54603,180100000.0
2007-04-10 09:10:00,1.54584,1.54604,1.54535,1.54551,150000000.0
2007-04-10 09:15:00,1.54519,1.54552,1.54393,1.54417,194700001.0
2007-04-10 09:20:00,1.54397,1.54413,1.54298,1.54341,177700000.0
2007-04-10 09:25:00,1.54364,1.54391,1.54278,1.54302,190000000.0
2007-04-10 09:30:00,1.54298,1.54307,1.54231,1.54279,158600000.0
2007-04-10 09:35:00,1.54257,1.5435,1.54252,1.54327,212100000.0
2007-04-10 09:40:00,1.54331,1.54453,1.54321,1.54366,163900000.0
2007-04-10 09:45:00,1.54371,1.54371,1.54266,1.5428,188500000.0
2007-04-10 09:50:00,1.54285,1.543,1.54225,1.54255,268000000.0
2007-04-10 09:55:00,1.5424,1.54275,1.54211,1.54254,200300000.0
2007-04-10 10:00:00,1.54245,1.54312,1.54221,1.54262,238900000.0
2007-04-10 10:05:00,1.54255,1.54293,1.54213,1.54282,136400000.0
2007-04-10 10:10:00,1.54297,1.54327,1.54244,1.54298,213900002.0
2007-04-10 10:15:00,1.5427,1.54369,1.54263,1.54346,191000001.0
2007-04-10 10:20:00,1.54366,1.54379,1.54247,1.54294,198800000.0
2007-04-10 10:25:00,1.54287,1.543,1.54218,1.54266,222300000.0
2007-04-10 10:30:00,1.54261,1.54278,1.54221,1.54228,240000000.0
2007-04-10 10:35:00,1.5424,1.54302,1.54226,1.54272,190400000.0
2007-04-10 10:40:00,1.54292,1.54356,1.54238,1.54356,198000000.0
2007-04-10 10:45:00,1.54348,1.5439,1.54331,1.54338,201700001.0
2007-04-10 10:50:00,1.54366,1.54381,1.54287,1.54313,192800000.0
2007-04-10 10:55:00,1.54327,1.54339,1.54266,1.54266,205400000.0
2007-04-10 11:00:00,1.54314,1.54342,1.54235,1.54247,167800000.0
2007-04-10 11:05:00,1.54243,1.54253,1.54094,1.54141,182600000.0
2007-04-10 11:10:00,1.54145,1.54254,1.54121,1.54233,194200000.0
2007-04-10 11:15:00,1.54254,1.54311,1.54239,1.54276,175800000.0
2007-04-10 11:20:00,1.54348,1.54409,1.54315,1.54397,172600001.0
2007-04-10 11:25:00,1.54385,1.54406,1.54296,1.54301,210400000.0
2007-04-10 11:30:00,1.54282,1.54304,1.54202,1.54304,234600001.0
2007-04-10 11:35:00,1.54292,1.5431,1.54262,1.54289,180300000.0
2007-04-10 11:40:00,1.54303,1.54322,1.54208,1.54236,187900000.0
2007-04-10 11:45:00,1.54267,1.54271,1.54079,1.54079,196300001.0
2007-04-10 11:50:00,1.5405,1.54117,1.54032,1.54075,187300000.0
2007-04-10 11:55:00,1.54061,1.5409,1.54001,1.54084,192600000.0
2007-04-10 12:00:00,1.54081,1.54121,1.54071,1.5408,157800002.0
2007-04-10 12:05:00,1.54072,1.54104,1.54072,1.54081,225300000.0
2007-04-10 12:10:00,1.54097,1.54121,1.54057,1.54082,209100000.0
2007-04-10 12:15:00,1.54087,1.54088,1.54019,1.54046,185800000.0
2007-04-10 12:20:00,1.5402,1.54084,1.5402,1.54057,225200000.0
2007-04-10 12:25:00,1.54043,1.54077,1.53996,1.54058,185600000.0
2007-04-10 12:30:00,1.54048,1.54062,1.53998,1.54016,199800000.0
2007-04-10 12:35:00,1.54006,1.54006,1.53892,1.53971,141300000.0
2007-04-10 12:40:00,1.53976,1.54026,1.53945,1.53984,223500001.0
2007-04-10 12:45:00,1.53976,1.54019,1.53973,1.54001,142200000.0
2007-04-10 12:50:00,1.54017,1.54018,1.53854,1.53889,221000000.0
2007-04-10 12:55:00,1.53892,1.53904,1.53838,1.53882,174200000.0
2007-04-10 13:00:00,1.53887,1.53921,1.53878,1.5388,204500000.0
2007-04-10 13:05:00,1.53861,1.53909,1.53858,1.53874,181400000.0
2007-04-10 13:10:00,1.53895,1.53912,1.5384,1.5386,214600000.0
2007-04-10 13:15:00,1.53883,1.53956,1.53862,1.53914,226100000.0
2007-04-10 13:20:00,1.53906,1.53925,1.53803,1.53871,181900000.0
2007-04-10 13:25:00,1.53868,1.53923,1.53844,1.53908,186900000.0
2007-04-10 13:30:00,1.5391,1.53989,1.53847,1.53968,1633800004.0
2007-04-10 13:35:00,1.53978,1.54037,1.53921,1.53934,1784800005.0
2007-04-10 13:40:00,1.53934,1.54042,1.53933,1.54026,2008700005.0
2007-04-10 13:45:00,1.54029,1.54048,1.54002,1.54029,1029400002.0
2007-04-10 13:50:00,1.54025,1.54092,1.54011,1.54075,1682000003.0
2007-04-10 13:55:00,1.54071,1.54113,1.54062,1.5409,2004300002.0
2007-04-10 14:00:00,1.54105,1.54189,1.54091,1.54162,1792700002.0
2007-04-10 14:05:00,1.54178,1.54201,1.54141,1.54185,1818700000.0
2007-04-10 14:10:00,1.54207,1.54232,1.54142,1.54214,1901300006.0
2007-04-10 14:15:00,1.54216,1.54276,1.54183,1.54203,1170900000.0
2007-04-10 14:20:00,1.5421,1.54214,1.5404,1.54085,2006400001.0
2007-04-10 14:25:00,1.54071,1.54103,1.54016,1.54024,1990700005.0
2007-04-10 14:30:00,1.53996,1.54032,1.53945,1.54019,1742700003.0
2007-04-10 14:35:00,1.54029,1.54063,1.54011,1.54053,1106100005.0
2007-04-10 14:40:00,1.54064,1.54117,1.54044,1.54059,1225200002.0
2007-04-10 14:45:00,1.54059,1.54094,1.5401,1.54044,1463200003.0
2007-04-10 14:50:00,1.54043,1.54104,1.54022,1.54076,1467600002.0
2007-04-10 14:55:00,1.54075,1.541,1.5405,1.54061,1585400008.0
2007-04-10 15:00:00,1.54056,1.54091,1.54017,1.54069,2434300004.0
2007-04-10 15:05:00,1.54061,1.54066,1.54012,1.54022,1998700005.0
2007-04-10 15:10:00,1.5401,1.54086,1.53988,1.54046,2391500005.0
2007-04-10 15:15:00,1.54045,1.54065,1.53968,1.54033,2117600006.0
2007-04-10 15:20:00,1.54033,1.54037,1.53957,1.5399,2779900005.0
2007-04-10 15:25:00,1.53974,1.54047,1.53973,1.54,2676300007.0
2007-04-10 15:30:00,1.53996,1.54077,1.53968,1.54077,2589800009.0
2007-04-10 15:35:00,1.54062,1.54103,1.54061,1.54086,2114500003.0
2007-04-10 15:40:00,1.54086,1.54118,1.54084,1.54102,1696900001.0
2007-04-10 15:45:00,1.54112,1.54126,1.54035,1.54059,1896300002.0
2007-04-10 15:50:00,1.5406,1.54074,1.53994,1.5402,2161900009.0
2007-04-10 15:55:00,1.54018,1.54089,1.54009,1.54077,1965900002.0
2007-04-10 16:00:00,1.54064,1.54104,1.54036,1.54068,2548500010.0
2007-04-10 16:05:00,1.54057,1.54094,1.54038,1.54057,1321800002.0
2007-04-10 16:10:00,1.54048,1.54093,1.54026,1.54042,2427700002.0
2007-04-10 16:15:00,1.5404,1.54084,1.54037,1.54051,3241100005.0
2007-04-10 16:20:00,1.5404,1.54104,1.54036,1.54068,2821000002.0
2007-04-10 16:25:00,1.5405,1.54091,1.54039,1.5408,2903100007.0
2007-04-10 16:30:00,1.54072,1.5411,1.54049,1.54108,2486400003.0
2007-04-10 16:35:00,1.54094,1.54171,1.54054,1.54119,2606300001.0
2007-04-10 16:40:00,1.54126,1.54153,1.54033,1.54099,2032600001.0
2007-04-10 16:45:00,1.54088,1.54126,1.54065,1.54108,2494200004.0
2007-04-10 16:50:00,1.54118,1.54155,1.54095,1.54136,2205100003.0
2007-04-10 16:55:00,1.54122,1.54151,1.54087,1.5411,2392400003.0
2007-04-10 17:00:00,1.54112,1.54186,1.54099,1.54145,2630700003.0
2007-04-10 17:05:00,1.54156,1.54213,1.54065,1.54109,2215600005.0
2007-04-10 17:10:00,1.54128,1.54171,1.54058,1.54117,2118700006.0
2007-04-10 17:15:00,1.54111,1.54175,1.54081,1.5416,2325600004.0
2007-04-10 17:20:00,1.54152,1.54163,1.54115,1.54152,2393300006.0
2007-04-10 17:25:00,1.54141,1.54175,1.54121,1.54157,2568000007.0
2007-04-10 17:30:00,1.54159,1.54223,1.54156,1.54218,2502600005.0
2007-04-10 17:35:00,1.54219,1.54252,1.54203,1.54215,2222100003.0
2007-04-10 17:40:00,1.54236,1.54281,1.54223,1.54242,1940900005.0
2007-04-10 17:45:00,1.54255,1.54308,1.54218,1.54227,2283500007.0
2007-04-10 17:50:00,1.54224,1.54266,1.54201,1.54223,2441500005.0
2007-04-10 17:55:00,1.54247,1.54247,1.54178,1.54226,2448800002.0
2007-04-10 18:00:00,1.54225,1.54259,1.54184,1.54241,2962300005.0
2007-04-10 18:05:00,1.54239,1.54241,1.54142,1.54156,2353100004.0
2007-04-10 18:10:00,1.54168,1.54182,1.54094,1.54116,2261300002.0
2007-04-10 18:15:00,1.541,1.54145,1.54084,1.54127,2199600006.0
2007-04-10 18:20:00,1.54127,1.54161,1.54101,1.54146,1908500001.0
2007-04-10 18:25:00,1.54143,1.54165,1.54105,1.54122,2172800005.0
2007-04-10 18:30:00,1.54127,1.54167,1.54101,1.5415,2310900003.0
2007-04-10 18:35:00,1.54138,1.54175,1.54083,1.54105,1648400001.0
2007-04-10 18:40:00,1.54108,1.54132,1.54074,1.5408,2229700006.0
2007-04-10 18:45:00,1.54072,1.54116,1.54042,1.54111,2245300005.0
2007-04-10 18:50:00,1.54124,1.54143,1.5408,1.54095,2071200005.0
2007-04-10 18:55:00,1.54099,1.54123,1.54068,1.5408,2772600003.0
2007-04-10 19:00:00,1.54092,1.54123,1.54063,1.54086,2576600005.0
2007-04-10 19:05:00,1.54082,1.54112,1.54054,1.54094,2881700004.0
2007-04-10 19:10:00,1.54082,1.54089,1.54022,1.54042,2924100004.0
2007-04-10 19:15:00,1.54044,1.54084,1.54036,1.54041,2036200005.0
2007-04-10 19:20:00,1.54059,1.5407,1.54026,1.5404,2099000006.0
2007-04-10 19:25:00,1.54039,1.54067,1.54022,1.54032,1793100002.0
2007-04-10 19:30:00,1.54032,1.54053,1.54008,1.54035,2230000000.0
2007-04-10 19:35:00,1.54033,1.54052,1.54012,1.54036,1820900001.0
2007-04-10 19:40:00,1.54039,1.54044,1.54005,1.54028,1347600002.0
2007-04-10 19:45:00,1.54033,1.54051,1.5399,1.53998,1563500002.0
2007-04-10 19:50:00,1.54006,1.54109,1.53993,1.54109,2503000002.0
2007-04-10 19:55:00,1.54112,1.54115,1.5406,1.54083,2024100002.0
2007-04-10 20:00:00,1.54063,1.54101,1.54044,1.54072,2773000005.0
2007-04-10 20:05:00,1.54077,1.54104,1.54054,1.54062,2599900005.0
2007-04-10 20:10:00,1.5407,1.54103,1.5404,1.54061,2762300004.0
2007-04-10 20:15:00,1.54055,1.54096,1.54049,1.54067,1975700004.0
2007-04-10 20:20:00,1.54077,1.5411,1.54074,1.541,1255000000.0
2007-04-10 20:25:00,1.54091,1.54127,1.54079,1.54089,1830700003.0
2007-04-10 20:30:00,1.5409,1.54114,1.54053,1.54069,1317000004.0
2007-04-10 20:35:00,1.54074,1.54124,1.54063,1.54115,1758200005.0
2007-04-10 20:40:00,1.54108,1.54114,1.54069,1.54108,1432300003.0
2007-04-10 20:45:00,1.54091,1.54103,1.54056,1.54081,1850200003.0
2007-04-10 20:50:00,1.54072,1.54094,1.54057,1.54083,987800004.0
2007-04-10 20:55:00,1.54076,1.54092,1.53992,1.54015,1296800007.0
2007-04-10 21:00:00,1.54005,1.54034,1.53991,1.5402,1044200004.0
2007-04-10 21:05:00,1.54025,1.54042,1.53972,1.53986,1078800003.0
2007-04-10 21:10:00,1.5399,1.54016,1.53963,1.53971,1050400001.0
2007-04-10 21:15:00,1.53966,1.54,1.53957,1.53992,1078900001.0
2007-04-10 21:20:00,1.53992,1.54027,1.53985,1.54003,597200000.0
2007-04-10 21:25:00,1.53978,1.54012,1.53943,1.5398,1060900000.0
2007-04-10 21:30:00,1.53989,1.54033,1.53989,1.54024,1410300002.0
2007-04-10 21:35:00,1.54023,1.54081,1.54022,1.54048,1478800003.0
2007-04-10 21:40:00,1.54054,1.54081,1.54038,1.54044,934400001.0
2007-04-10 21:45:00,1.54042,1.54071,1.54005,1.54034,1605900001.0
2007-04-10 21:50:00,1.54021,1.54057,1.53992,1.54055,1643200004.0
2007-04-10 21:55:00,1.54058,1.54058,1.53989,1.53995,812200001.0
2007-04-10 22:00:00,1.53996,1.54068,1.53992,1.54058,740900002.0
2007-04-10 22:05:00,1.54073,1.54094,1.54039,1.54039,949700000.0
2007-04-10 22:10:00,1.54036,1.54064,1.54019,1.54033,1038700003.0
2007-04-10 22:15:00,1.54017,1.54084,1.54016,1.54043,779600001.0
2007-04-10 22:20:00,1.5406,1.54072,1.54019,1.54035,729900000.0
2007-04-10 22:25:00,1.54015,1.54077,1.54013,1.5403,876800000.0
2007-04-10 22:30:00,1.54021,1.54061,1.53991,1.54047,987100000.0
2007-04-10 22:35:00,1.54038,1.54061,1.54005,1.54015,1097800003.0
2007-04-10 22:40:00,1.54036,1.54103,1.54036,1.54088,936000002.0
2007-04-10 22:45:00,1.54068,1.54138,1.54064,1.54113,899800003.0
2007-04-10 22:50:00,1.54121,1.54166,1.54094,1.54115,1139800001.0
2007-04-10 22:55:00,1.54112,1.54164,1.54089,1.54123,501600001.0
2007-04-10 23:00:00,1.54116,1.54179,1.54077,1.54108,303400001.0
2007-04-10 23:05:00,1.54078,1.54144,1.54078,1.54114,224700000.0
2007-04-10 23:10:00,1.54093,1.54143,1.54045,1.54092,291800000.0
2007-04-10 23:15:00,1.5412,1.54134,1.54053,1.54078,266600000.0
2007-04-10 23:20:00,1.54084,1.54129,1.54002,1.54093,455500000.0
2007-04-10 23:25:00,1.54116,1.54123,1.54076,1.54077,253900000.0
2007-04-10 23:30:00,1.54074,1.54075,1.54007,1.54037,518300000.0
2007-04-10 23:35:00,1.54038,1.54084,1.54027,1.54042,502300001.0
2007-04-10 23:40:00,1.5405,1.54091,1.54046,1.54053,388800001.0
2007-04-10 23:45:00,1.5405,1.54069,1.54012,1.54067,401300000.0
2007-04-10 23:50:00,1.54047,1.54113,1.54011,1.54024,510700000.0
2007-04-10 23:55:00,1.54041,1.54089,1.54016,1.54051,543600000.0
2007-04-11 00:00:00,1.54048,1.54078,1.53997,1.54028,595900003.0
2007-04-11 00:05:00,1.53997,1.54056,1.5399,1.54049,349600002.0
2007-04-11 00:10:00,1.54032,1.54058,1.53997,1.54035,211900001.0
2007-04-11 00:15:00,1.54057,1.54088,1.53992,1.53994,306000000.0
2007-04-11 00:20:00,1.53999,1.5407,1.53999,1.54038,254200000.0
2007-04-11 00:25:00,1.54037,1.5408,1.53956,1.54018,216300001.0
2007-04-11 00:30:00,1.54013,1.54057,1.53998,1.54057,412000001.0
2007-04-11 00:35:00,1.53983,1.54039,1.53959,1.53993,287000004.0
2007-04-11 00:40:00,1.54038,1.54038,1.53957,1.5397,128800000.0
2007-04-11 00:45:00,1.54015,1.54031,1.53962,1.53968,208800001.0
2007-04-11 00:50:00,1.54026,1.54043,1.53983,1.54004,296600000.0
2007-04-11 00:55:00,1.53998,1.54034,1.53957,1.5396,329300000.0
2007-04-11 01:00:00,1.53979,1.54012,1.53969,1.54012,288800000.0
2007-04-11 01:05:00,1.54012,1.54039,1.53959,1.54021,290700001.0
2007-04-11 01:10:00,1.53986,1.54039,1.53967,1.5397,523500000.0
2007-04-11 01:15:00,1.54024,1.54024,1.53978,1.5399,198800001.0
2007-04-11 01:20:00,1.53982,1.54034,1.53974,1.54013,233300000.0
2007-04-11 01:25:00,1.53998,1.54054,1.53953,1.54054,469400003.0
2007-04-11 01:30:00,1.54043,1.54066,1.54022,1.5404,337400002.0
2007-04-11 01:35:00,1.54053,1.5407,1.54024,1.54042,200800000.0
2007-04-11 01:40:00,1.53998,1.54092,1.53981,1.54037,541900001.0
2007-04-11 01:45:00,1.5404,1.54077,1.54031,1.54043,394700000.0
2007-04-11 01:50:00,1.54062,1.5407,1.53979,1.54027,605700001.0
2007-04-11 01:55:00,1.5403,1.54043,1.53961,1.54021,425000002.0
2007-04-11 02:00:00,1.54026,1.54026,1.53963,1.53973,214100000.0
2007-04-11 02:05:00,1.53972,1.54001,1.53956,1.53993,224200000.0
2007-04-11 02:10:00,1.53998,1.54038,1.53955,1.53992,204800000.0
2007-04-11 02:15:00,1.53992,1.53997,1.53928,1.53967,185500000.0
2007-04-11 02:20:00,1.53977,1.54005,1.53933,1.53956,202000000.0
2007-04-11 02:25:00,1.53955,1.53966,1.53905,1.53946,190200000.0
2007-04-11 02:30:00,1.53935,1.53969,1.53916,1.53948,247600000.0
2007-04-11 02:35:00,1.53963,1.53968,1.53909,1.53964,200800000.0
2007-04-11 02:40:00,1.53958,1.53996,1.53941,1.53989,171100001.0
2007-04-11 02:45:00,1.53988,1.54014,1.53948,1.53986,178700000.0
2007-04-11 02:50:00,1.53981,1.53999,1.5395,1.53969,198200000.0
2007-04-11 02:55:00,1.53971,1.53994,1.53939,1.53985,174000000.0
2007-04-11 03:00:00,1.53981,1.53992,1.53931,1.53931,154400000.0
2007-04-11 03:05:00,1.53984,1.54009,1.53955,1.5399,212000001.0
2007-04-11 03:10:00,1.53976,1.53991,1.53935,1.53948,203500000.0
2007-04-11 03:15:00,1.53936,1.53941,1.53871,1.53886,169700001.0
2007-04-11 03:20:00,1.53894,1.53915,1.53883,1.53914,175800000.0
2007-04-11 03:25:00,1.53884,1.53926,1.53852,1.53852,185100001.0
2007-04-11 03:30:00,1.53881,1.53942,1.53878,1.53891,283800001.0
2007-04-11 03:35:00,1.53904,1.53907,1.53838,1.53886,214100001.0
2007-04-11 03:40:00,1.53887,1.53906,1.53862,1.53862,133400000.0
2007-04-11 03:45:00,1.53882,1.53913,1.53842,1.53893,184500000.0
2007-04-11 03:50:00,1.53887,1.53957,1.53874,1.53953,174900001.0
2007-04-11 03:55:00,1.53964,1.53976,1.53915,1.53935,206800000.0
2007-04-11 04:00:00,1.53918,1.53947,1.53892,1.53892,171600000.0
2007-04-11 04:05:00,1.53835,1.53983,1.53835,1.53969,215600000.0
2007-04-11 04:10:00,1.53966,1.53984,1.53919,1.53934,227300002.0
2007-04-11 04:15:00,1.53955,1.53956,1.53872,1.53946,208000000.0
2007-04-11 04:20:00,1.5393,1.53952,1.53915,1.53951,172400001.0
2007-04-11 04:25:00,1.53939,1.53979,1.53927,1.53945,172900000.0
2007-04-11 04:30:00,1.53953,1.53979,1.53933,1.53958,192100000.0
2007-04-11 04:35:00,1.53954,1.53983,1.53932,1.53971,184900000.0
2007-04-11 04:40:00,1.53963,1.53989,1.53897,1.53958,276100001.0
2007-04-11 04:45:00,1.53958,1.5401,1.53914,1.53937,176300000.0
2007-04-11 04:50:00,1.53942,1.53964,1.53916,1.53949,186900000.0
2007-04-11 04:55:00,1.53964,1.5398,1.53946,1.5397,199800002.0
2007-04-11 05:00:00,1.53969,1.53971,1.5393,1.53952,157600000.0
2007-04-11 05:05:00,1.53935,1.53956,1.53895,1.53903,176100000.0
2007-04-11 05:10:00,1.53906,1.53949,1.53877,1.53949,178400000.0
2007-04-11 05:15:00,1.53957,1.53986,1.53931,1.5394,156800000.0
2007-04-11 05:20:00,1.53924,1.53958,1.53879,1.5392,208900000.0
2007-04-11 05:25:00,1.5386,1.53936,1.53854,1.53928,212100000.0
2007-04-11 05:30:00,1.53928,1.53951,1.53897,1.53928,204000000.0
2007-04-11 05:35:00,1.53938,1.53957,1.53906,1.53942,204800000.0
2007-04-11 05:40:00,1.53941,1.53967,1.53934,1.53941,168200000.0
2007-04-11 05:45:00,1.53927,1.53958,1.5391,1.53934,195100000.0
2007-04-11 05:50:00,1.53924,1.53953,1.53895,1.53946,192300000.0
2007-04-11 05:55:00,1.53938,1.5398,1.53922,1.53941,216500002.0
2007-04-11 06:00:00,1.53932,1.53977,1.53902,1.53926,213700000.0
2007-04-11 06:05:00,1.53931,1.53943,1.53906,1.53932,270300001.0
2007-04-11 06:10:00,1.53915,1.53925,1.53882,1.53904,146500000.0
2007-04-11 06:15:00,1.53905,1.53929,1.53878,1.53898,175200000.0
2007-04-11 06:20:00,1.53918,1.53929,1.53869,1.53897,184500001.0
2007-04-11 06:25:00,1.5389,1.5391,1.53873,1.53898,220800000.0
2007-04-11 06:30:00,1.53892,1.53933,1.53879,1.53911,166400000.0
2007-04-11 06:35:00,1.53909,1.53965,1.53866,1.53944,238300000.0
2007-04-11 06:40:00,1.53939,1.5398,1.53894,1.53951,188900000.0
2007-04-11 06:45:00,1.53951,1.5399,1.53944,1.5398,194000000.0
2007-04-11 06:50:00,1.53973,1.54009,1.53947,1.53976,181200000.0
2007-04-11 06:55:00,1.54003,1.54014,1.53928,1.53955,192300000.0
2007-04-11 07:00:00,1.53967,1.54012,1.5393,1.5399,183700000.0
2007-04-11 07:05:00,1.53983,1.53999,1.53949,1.53987,208900000.0
2007-04-11 07:10:00,1.53997,1.53998,1.53954,1.53968,214700002.0
2007-04-11 07:15:00,1.53972,1.54009,1.5394,1.53986,201600000.0
2007-04-11 07:20:00,1.53988,1.54021,1.5392,1.5393,204900000.0
2007-04-11 07:25:00,1.53926,1.53946,1.53887,1.53937,193600000.0
2007-04-11 07:30:00,1.53924,1.53971,1.53884,1.53971,195900000.0
2007-04-11 07:35:00,1.53936,1.53992,1.53934,1.53989,184000000.0
2007-04-11 07:40:00,1.53971,1.54085,1.53929,1.54085,227100000.0
2007-04-11 07:45:00,1.54068,1.54068,1.53976,1.53976,212000001.0
2007-04-11 07:50:00,1.54013,1.54035,1.53963,1.54008,167800000.0
2007-04-11 07:55:00,1.54028,1.5404,1.53991,1.54016,194700000.0
2007-04-11 08:00:00,1.5402,1.54043,1.53981,1.53993,204500000.0
2007-04-11 08:05:00,1.53997,1.54037,1.53966,1.5403,230700001.0
2007-04-11 08:10:00,1.53998,1.54066,1.53981,1.54058,203300000.0
2007-04-11 08:15:00,1.54072,1.54073,1.5401,1.54043,187500000.0
2007-04-11 08:20:00,1.54065,1.54067,1.54023,1.54048,218000001.0
2007-04-11 08:25:00,1.54044,1.54054,1.53938,1.53946,254100001.0
2007-04-11 08:30:00,1.53939,1.54032,1.53885,1.54015,189100000.0
2007-04-11 08:35:00,1.54008,1.54039,1.53991,1.54025,196400000.0
2007-04-11 08:40:00,1.54055,1.5415,1.54055,1.54132,181000000.0
2007-04-11 08:45:00,1.54116,1.54116,1.53997,1.54026,208700001.0
2007-04-11 08:50:00,1.54006,1.5404,1.53976,1.54012,204200001.0
2007-04-11 08:55:00,1.5397,1.5399,1.53936,1.53945,242600001.0
2007-04-11 09:00:00,1.53935,1.53964,1.53903,1.53932,165900001.0
2007-04-11 09:05:00,1.5394,1.53954,1.53908,1.5394,176000000.0
2007-04-11 09:10:00,1.53919,1.53964,1.539,1.53956,166500000.0
2007-04-11 09:15:00,1.53944,1.53966,1.53924,1.53942,196900001.0
2007-04-11 09:20:00,1.53927,1.53927,1.53865,1.53895,175900000.0
2007-04-11 09:25:00,1.53896,1.53903,1.5383,1.53857,168800000.0
2007-04-11 09:30:00,1.5385,1.53898,1.53807,1.53892,204700002.0
2007-04-11 09:35:00,1.53863,1.53918,1.53843,1.53888,174800000.0
2007-04-11 09:40:00,1.53889,1.53914,1.53802,1.53805,197000001.0
2007-04-11 09:45:00,1.53843,1.5393,1.53791,1.53908,172800001.0
2007-04-11 09:50:00,1.53902,1.53919,1.53867,1.53908,249500001.0
2007-04-11 09:55:00,1.53895,1.53924,1.53876,1.53915,216700000.0
2007-04-11 10:00:00,1.53892,1.5392,1.53829,1.53877,248000002.0
2007-04-11 10:05:00,1.53887,1.53903,1.53847,1.53902,187700000.0
2007-04-11 10:10:00,1.53921,1.53977,1.539,1.53972,196600000.0
2007-04-11 10:15:00,1.53973,1.54006,1.5395,1.53973,236800001.0
2007-04-11 10:20:00,1.53984,1.54012,1.5394,1.53993,197400000.0
2007-04-11 10:25:00,1.53991,1.54011,1.53924,1.53963,239000002.0
2007-04-11 10:30:00,1.53964,1.53979,1.53924,1.53924,242100000.0
2007-04-11 10:35:00,1.53932,1.53932,1.53865,1.53916,182800000.0
2007-04-11 10:40:00,1.53907,1.53907,1.53825,1.53898,178900000.0
2007-04-11 10:45:00,1.53864,1.53913,1.5385,1.53895,160300000.0
2007-04-11 10:50:00,1.53891,1.53941,1.53882,1.53914,193600000.0
2007-04-11 10:55:00,1.5392,1.53953,1.53903,1.53908,224100001.0
2007-04-11 11:00:00,1.53955,1.53994,1.53933,1.53951,175500000.0
2007-04-11 11:05:00,1.53939,1.53972,1.53904,1.53971,253700001.0
2007-04-11 11:10:00,1.5398,1.53984,1.5393,1.53968,177000000.0
2007-04-11 11:15:00,1.53989,1.53989,1.53907,1.53929,230300000.0
2007-04-11 11:20:00,1.53947,1.53965,1.53905,1.53953,180100001.0
2007-04-11 11:25:00,1.53947,1.53959,1.53882,1.53919,253900000.0
2007-04-11 11:30:00,1.53932,1.53949,1.53831,1.53936,189200000.0
2007-04-11 11:35:00,1.53932,1.53972,1.53928,1.5396,222200001.0
2007-04-11 11:40:00,1.53973,1.53986,1.53927,1.53966,154200000.0
2007-04-11 11:45:00,1.53957,1.53957,1.53905,1.53918,163400000.0
2007-04-11 11:50:00,1.53892,1.53935,1.53846,1.53925,217800001.0
2007-04-11 11:55:00,1.53922,1.53988,1.53918,1.53988,174400000.0
2007-04-11 12:00:00,1.53985,1.53995,1.53932,1.5398,182800001.0
2007-04-11 12:05:00,1.53955,1.53967,1.53925,1.53925,202300001.0
2007-04-11 12:10:00,1.53935,1.53964,1.53912,1.53912,251600001.0
2007-04-11 12:15:00,1.53919,1.53954,1.53879,1.53915,179600000.0
2007-04-11 12:20:00,1.53882,1.53908,1.53801,1.5382,214000001.0
2007-04-11 12:25:00,1.53804,1.53839,1.53771,1.53798,196100000.0
2007-04-11 12:30:00,1.53802,1.53836,1.53755,1.53764,184600000.0
2007-04-11 12:35:00,1.53779,1.53799,1.53756,1.53779,183700001.0
2007-04-11 12:40:00,1.53778,1.53807,1.53752,1.53779,213300000.0
2007-04-11 12:45:00,1.53776,1.53793,1.53715,1.53747,198500001.0
2007-04-11 12:50:00,1.53743,1.53743,1.53642,1.5371,190500000.0
2007-04-11 12:55:00,1.53711,1.53711,1.53626,1.53674,225400002.0
2007-04-11 13:00:00,1.53653,1.53682,1.53605,1.53672,187400000.0
2007-04-11 13:05:00,1.53644,1.53702,1.53643,1.53651,166300000.0
2007-04-11 13:10:00,1.53672,1.53713,1.53565,1.53583,180600000.0
2007-04-11 13:15:00,1.53604,1.53604,1.53507,1.53556,208900000.0
2007-04-11 13:20:00,1.5352,1.53639,1.53481,1.53639,168600000.0
2007-04-11 13:25:00,1.53627,1.53677,1.53606,1.5365,174000000.0
2007-04-11 13:30:00,1.53643,1.53659,1.53547,1.53552,1716600004.0
2007-04-11 13:35:00,1.53544,1.53586,1.53454,1.53467,1771900001.0
2007-04-11 13:40:00,1.53467,1.53506,1.53427,1.53471,1920500003.0
2007-04-11 13:45:00,1.53456,1.53472,1.53417,1.53445,1003400001.0
2007-04-11 13:50:00,1.53439,1.53471,1.53398,1.53419,1559900001.0
2007-04-11 13:55:00,1.53412,1.53481,1.53402,1.53456,1882900002.0
2007-04-11 14:00:00,1.53461,1.53483,1.53437,1.53461,1699400000.0
2007-04-11 14:05:00,1.53474,1.53535,1.53461,1.53532,1925500002.0
2007-04-11 14:10:00,1.53538,1.53541,1.53422,1.53448,1827000002.0
2007-04-11 14:15:00,1.53454,1.53499,1.53415,1.53442,1216200000.0
2007-04-11 14:20:00,1.53479,1.53514,1.534,1.53432,1925000008.0
2007-04-11 14:25:00,1.53428,1.53546,1.53417,1.53531,2073000003.0
2007-04-11 14:30:00,1.53515,1.53548,1.53489,1.53541,1829500002.0
2007-04-11 14:35:00,1.53549,1.53556,1.53517,1.5353,1075000001.0
2007-04-11 14:40:00,1.53526,1.5356,1.53493,1.53549,1270600001.0
2007-04-11 14:45:00,1.53569,1.53602,1.53554,1.53573,1453900003.0
2007-04-11 14:50:00,1.5356,1.5361,1.53557,1.53577,1412700004.0
2007-04-11 14:55:00,1.53575,1.53602,1.5356,1.5357,1588100001.0
2007-04-11 15:00:00,1.53561,1.53624,1.53515,1.53606,2504900005.0
2007-04-11 15:05:00,1.53614,1.53647,1.53584,1.5364,1917300005.0
2007-04-11 15:10:00,1.53635,1.53667,1.53612,1.53644,2468000004.0
2007-04-11 15:15:00,1.53632,1.53642,1.53596,1.53623,2042900006.0
2007-04-11 15:20:00,1.53632,1.5368,1.53615,1.53669,2623600001.0
2007-04-11 15:25:00,1.5365,1.53683,1.53621,1.53634,2643100008.0
2007-04-11 15:30:00,1.53628,1.5366,1.53606,1.53642,2522900005.0
2007-04-11 15:35:00,1.53637,1.53669,1.5359,1.53601,2055700002.0
2007-04-11 15:40:00,1.536,1.53643,1.53597,1.53608,1705800001.0
2007-04-11 15:45:00,1.53611,1.53624,1.53562,1.53582,1954700002.0
2007-04-11 15:50:00,1.53575,1.53592,1.5354,1.53584,2069500004.0
2007-04-11 15:55:00,1.53572,1.53586,1.5352,1.53575,1985100002.0
2007-04-11 16:00:00,1.53572,1.53623,1.53528,1.53562,2378500003.0
2007-04-11 16:05:00,1.5354,1.53562,1.53463,1.53486,1478800008.0
2007-04-11 16:10:00,1.5348,1.53551,1.53463,1.53526,2463200000.0
2007-04-11 16:15:00,1.53509,1.53573,1.53506,1.53569,3049800005.0
2007-04-11 16:20:00,1.53562,1.53669,1.53555,1.53644,2659200005.0
2007-04-11 16:25:00,1.53627,1.53663,1.53593,1.53659,2673300003.0
2007-04-11 16:30:00,1.5364,1.53653,1.53566,1.53616,2395100002.0
2007-04-11 16:35:00,1.53608,1.53612,1.53534,1.53556,2742900003.0
2007-04-11 16:40:00,1.53553,1.53612,1.53539,1.53598,2028200003.0
2007-04-11 16:45:00,1.53606,1.5363,1.53542,1.53591,2525000006.0
2007-04-11 16:50:00,1.53583,1.53667,1.53568,1.53652,2167000002.0
2007-04-11 16:55:00,1.53663,1.53753,1.53629,1.53701,2357000005.0
2007-04-11 17:00:00,1.5368,1.53731,1.53676,1.53726,2588500004.0
2007-04-11 17:05:00,1.5372,1.53728,1.53667,1.53696,2290700010.0
2007-04-11 17:10:00,1.53697,1.53714,1.53663,1.53699,2085500002.0
2007-04-11 17:15:00,1.53697,1.53747,1.53664,1.53743,2416200005.0
2007-04-11 17:20:00,1.53746,1.53791,1.53717,1.53749,2405800005.0
2007-04-11 17:25:00,1.53759,1.53785,1.53742,1.53765,2612600003.0
2007-04-11 17:30:00,1.5376,1.53805,1.53743,1.53783,2507700007.0
2007-04-11 17:35:00,1.53773,1.53868,1.53763,1.53831,2361000004.0
2007-04-11 17:40:00,1.53857,1.53886,1.5381,1.53826,1892100007.0
2007-04-11 17:45:00,1.53822,1.53832,1.53796,1.53796,2307200004.0
2007-04-11 17:50:00,1.53796,1.53821,1.53762,1.53764,2606000005.0
2007-04-11 17:55:00,1.53787,1.53813,1.5375,1.53803,2371500006.0
2007-04-11 18:00:00,1.53817,1.53817,1.53754,1.53774,2967300008.0
2007-04-11 18:05:00,1.53779,1.538,1.53752,1.53775,2249100002.0
2007-04-11 18:10:00,1.53785,1.53805,1.53743,1.53756,2182600004.0
2007-04-11 18:15:00,1.53747,1.53815,1.53742,1.53765,2027800003.0
2007-04-11 18:20:00,1.53762,1.53801,1.5375,1.53762,2074600008.0
2007-04-11 18:25:00,1.53764,1.53784,1.5374,1.53761,2097000003.0
2007-04-11 18:30:00,1.5376,1.53768,1.5371,1.53721,2277900004.0
2007-04-11 18:35:00,1.53719,1.53756,1.53701,1.53719,1782000002.0
2007-04-11 18:40:00,1.53715,1.53732,1.53638,1.53662,2227900005.0
2007-04-11 18:45:00,1.53669,1.53689,1.53574,1.53618,2175200003.0
2007-04-11 18:50:00,1.53613,1.53638,1.53584,1.53599,2148000003.0
2007-04-11 18:55:00,1.53601,1.53613,1.53544,1.53548,2789600008.0
2007-04-11 19:00:00,1.53552,1.53571,1.53514,1.53547,2440800006.0
2007-04-11 19:05:00,1.53539,1.53554,1.53439,1.53498,3021300004.0
2007-04-11 19:10:00,1.53484,1.53519,1.53472,1.53507,2968800005.0
2007-04-11 19:15:00,1.53499,1.53523,1.53435,1.53442,2087100004.0
2007-04-11 19:20:00,1.53455,1.53476,1.53428,1.53435,2093800003.0
2007-04-11 19:25:00,1.53426,1.53466,1.53411,1.53433,1920900003.0
2007-04-11 19:30:00,1.53439,1.53455,1.53289,1.53327,2249500004.0
2007-04-11 19:35:00,1.5331,1.53356,1.53297,1.53355,1965000006.0
2007-04-11 19:40:00,1.53369,1.53412,1.53359,1.53381,1356800005.0
2007-04-11 19:45:00,1.53395,1.53434,1.53358,1.53371,1524900002.0
2007-04-11 19:50:00,1.53368,1.53414,1.53288,1.53297,2442600004.0
2007-04-11 19:55:00,1.53308,1.53333,1.53263,1.5329,2067000004.0
2007-04-11 20:00:00,1.53269,1.53398,1.53241,1.53241,3015700007.0
2007-04-11 20:05:00,1.53238,1.53282,1.53207,1.53226,2530000006.0
2007-04-11 20:10:00,1.5322,1.53239,1.53175,1.53207,2886700005.0
2007-04-11 20:15:00,1.53194,1.53255,1.53192,1.53208,1821000003.0
2007-04-11 20:20:00,1.5321,1.53291,1.53183,1.53277,1226600002.0
2007-04-11 20:25:00,1.53275,1.53322,1.53256,1.53298,1856200003.0
2007-04-11 20:30:00,1.53286,1.53337,1.53275,1.53321,1255400002.0
2007-04-11 20:35:00,1.53313,1.53373,1.53312,1.53352,1868100005.0
2007-04-11 20:40:00,1.53367,1.53416,1.53348,1.53394,1483500002.0
2007-04-11 20:45:00,1.53365,1.53391,1.53335,1.53361,1877900002.0
2007-04-11 20:50:00,1.53337,1.53373,1.53325,1.53348,934500002.0
2007-04-11 20:55:00,1.53341,1.53368,1.53248,1.53293,1303500002.0
2007-04-11 21:00:00,1.53289,1.53293,1.53234,1.5325,965400001.0
2007-04-11 21:05:00,1.53258,1.53292,1.53228,1.53271,998300000.0
2007-04-11 21:10:00,1.53261,1.53284,1.53153,1.53179,934500000.0
2007-04-11 21:15:00,1.53171,1.53219,1.53145,1.53188,1100800004.0
2007-04-11 21:20:00,1.53201,1.53235,1.53129,1.53132,575600000.0
2007-04-11 21:25:00,1.5315,1.53157,1.53122,1.53129,1013100000.0
2007-04-11 21:30:00,1.53132,1.53175,1.53099,1.53149,1283500001.0
2007-04-11 21:35:00,1.53169,1.53207,1.53145,1.53159,1498500003.0
2007-04-11 21:40:00,1.53157,1.53157,1.53027,1.53052,963700001.0
2007-04-11 21:45:00,1.53054,1.53102,1.52973,1.52992,1579400001.0
2007-04-11 21:50:00,1.52988,1.53045,1.52988,1.53039,1814800001.0
2007-04-11 21:55:00,1.53045,1.53055,1.53007,1.53008,879400003.0
2007-04-11 22:00:00,1.53012,1.53058,1.52974,1.53045,745300001.0
2007-04-11 22:05:00,1.53037,1.53051,1.52991,1.52991,932700000.0
2007-04-11 22:10:00,1.52981,1.53057,1.52981,1.52998,966800002.0
2007-04-11 22:15:00,1.5299,1.53033,1.52971,1.5298,788100001.0
2007-04-11 22:20:00,1.52997,1.5301,1.52945,1.52981,695100001.0
2007-04-11 22:25:00,1.5295,1.5301,1.52947,1.52992,868000002.0
2007-04-11 22:30:00,1.52997,1.53032,1.52989,1.53026,1002300000.0
2007-04-11 22:35:00,1.53023,1.53034,1.52984,1.52985,1074500001.0
2007-04-11 22:40:00,1.52987,1.53034,1.52948,1.52993,876600000.0
2007-04-11 22:45:00,1.52992,1.53034,1.52992,1.53014,972200002.0
2007-04-11 22:50:00,1.53002,1.53032,1.5297,1.53016,1147300003.0
2007-04-11 22:55:00,1.53012,1.53033,1.52994,1.53018,510200000.0
2007-04-11 23:00:00,1.52976,1.53023,1.52953,1.52979,290000002.0
2007-04-11 23:05:00,1.5294,1.52945,1.52869,1.5292,194500000.0
2007-04-11 23:10:00,1.52893,1.52933,1.52859,1.52899,294400000.0
2007-04-11 23:15:00,1.52905,1.52975,1.52876,1.52901,255500000.0
2007-04-11 23:20:00,1.52902,1.52921,1.52842,1.52896,506000001.0
2007-04-11 23:25:00,1.52904,1.52956,1.52895,1.52895,231300000.0
2007-04-11 23:30:00,1.52916,1.52939,1.52862,1.52865,548900001.0
2007-04-11 23:35:00,1.52876,1.52915,1.52852,1.52884,478600001.0
2007-04-11 23:40:00,1.52894,1.52906,1.52848,1.52858,433900000.0
2007-04-11 23:45:00,1.52862,1.5289,1.52827,1.52855,364200000.0
2007-04-11 23:50:00,1.52867,1.52896,1.52835,1.52835,577400000.0
2007-04-11 23:55:00,1.52844,1.52855,1.52793,1.52833,572300000.0
2007-04-12 00:00:00,1.52848,1.53004,1.52848,1.53004,617300001.0
2007-04-12 00:05:00,1.52951,1.53005,1.5287,1.52987,416200002.0
2007-04-12 00:10:00,1.52954,1.53013,1.52948,1.5299,186000000.0
2007-04-12 00:15:00,1.52996,1.53037,1.52955,1.52983,311400000.0
2007-04-12 00:20:00,1.52972,1.53043,1.52963,1.53007,248800000.0
2007-04-12 00:25:00,1.53009,1.53048,1.52928,1.52961,233300000.0
2007-04-12 00:30:00,1.52995,1.53062,1.52995,1.53062,342400000.0
2007-04-12 00:35:00,1.5302,1.53066,1.5301,1.5302,254200000.0
2007-04-12 00:40:00,1.53068,1.53098,1.53018,1.53058,198400001.0
2007-04-12 00:45:00,1.53092,1.53123,1.53053,1.53075,236400000.0
2007-04-12 00:50:00,1.53124,1.53143,1.53081,1.53107,339900001.0
2007-04-12 00:55:00,1.53099,1.53154,1.53083,1.53091,345300001.0
2007-04-12 01:00:00,1.53097,1.53144,1.53087,1.53136,270100000.0
2007-04-12 01:05:00,1.53139,1.53188,1.53121,1.53155,260600000.0
2007-04-12 01:10:00,1.53137,1.53177,1.53107,1.5312,550000000.0
2007-04-12 01:15:00,1.53183,1.53183,1.53134,1.53134,182800001.0
2007-04-12 01:20:00,1.53118,1.53127,1.53031,1.53081,263000000.0
2007-04-12 01:25:00,1.53085,1.53101,1.53048,1.53094,364000000.0
2007-04-12 01:30:00,1.5308,1.53106,1.53054,1.53095,342500001.0
2007-04-12 01:35:00,1.53109,1.53154,1.53075,1.53135,222700000.0
2007-04-12 01:40:00,1.53122,1.53159,1.53058,1.53076,604300001.0
2007-04-12 01:45:00,1.5308,1.53171,1.53077,1.53128,392900000.0
2007-04-12 01:50:00,1.5316,1.53195,1.5313,1.53168,584300000.0
2007-04-12 01:55:00,1.53184,1.53204,1.53105,1.53157,354100001.0
2007-04-12 02:00:00,1.53176,1.53211,1.53141,1.53187,173600000.0
2007-04-12 02:05:00,1.53172,1.53221,1.53166,1.53198,180200000.0
2007-04-12 02:10:00,1.5319,1.53208,1.53141,1.53195,172500000.0
2007-04-12 02:15:00,1.53194,1.53207,1.53123,1.53171,174100000.0
2007-04-12 02:20:00,1.53177,1.53184,1.53111,1.53138,201400001.0
2007-04-12 02:25:00,1.53157,1.53167,1.53107,1.53155,206400000.0
2007-04-12 02:30:00,1.53145,1.53212,1.5311,1.53212,195700000.0
2007-04-12 02:35:00,1.53226,1.53259,1.53181,1.53254,171800001.0
2007-04-12 02:40:00,1.5325,1.53273,1.53212,1.53236,196200000.0
2007-04-12 02:45:00,1.53236,1.53236,1.53187,1.53226,168100000.0
2007-04-12 02:50:00,1.53234,1.53247,1.53194,1.53237,207400001.0
2007-04-12 02:55:00,1.53232,1.53271,1.53209,1.5326,180300000.0
2007-04-12 03:00:00,1.53267,1.53283,1.53241,1.53241,195800000.0
2007-04-12 03:05:00,1.53287,1.5329,1.5324,1.53272,190800000.0
2007-04-12 03:10:00,1.53262,1.5327,1.53199,1.53203,228700002.0
2007-04-12 03:15:00,1.53196,1.53205,1.53109,1.53147,173200001.0
2007-04-12 03:20:00,1.53144,1.53188,1.5309,1.53103,189800001.0
2007-04-12 03:25:00,1.53112,1.53175,1.53094,1.53094,173200000.0
2007-04-12 03:30:00,1.53118,1.5318,1.53113,1.53146,302800000.0
2007-04-12 03:35:00,1.53155,1.53301,1.53142,1.53301,206000001.0
2007-04-12 03:40:00,1.53298,1.53502,1.53287,1.53425,143000000.0
2007-04-12 03:45:00,1.53427,1.535,1.53387,1.53432,175600000.0
2007-04-12 03:50:00,1.53406,1.5343,1.53377,1.5342,207300001.0
2007-04-12 03:55:00,1.53408,1.53419,1.53347,1.53397,275200001.0
2007-04-12 04:00:00,1.53383,1.53418,1.53368,1.5339,194600001.0
2007-04-12 04:05:00,1.53338,1.53435,1.53338,1.53404,212100000.0
2007-04-12 04:10:00,1.53395,1.53416,1.5333,1.53373,224000000.0
2007-04-12 04:15:00,1.53378,1.53432,1.53355,1.53412,257300000.0
2007-04-12 04:20:00,1.53414,1.53419,1.5338,1.53419,148200000.0
2007-04-12 04:25:00,1.53394,1.5344,1.53381,1.53421,194800001.0
2007-04-12 04:30:00,1.53421,1.53455,1.534,1.53443,229700000.0
2007-04-12 04:35:00,1.53431,1.53564,1.53431,1.53535,177100000.0
2007-04-12 04:40:00,1.5352,1.53546,1.53456,1.53518,270900002.0
2007-04-12 04:45:00,1.53525,1.53536,1.53465,1.53514,208600000.0
2007-04-12 04:50:00,1.53527,1.53585,1.53527,1.53574,194100001.0
2007-04-12 04:55:00,1.53582,1.53594,1.53539,1.53544,168700000.0
2007-04-12 05:00:00,1.53542,1.53576,1.53515,1.53544,208600002.0
2007-04-12 05:05:00,1.53524,1.5358,1.53516,1.53572,163800000.0
2007-04-12 05:10:00,1.53563,1.53577,1.53525,1.53543,175600002.0
2007-04-12 05:15:00,1.53537,1.53562,1.53501,1.53537,208900000.0
2007-04-12 05:20:00,1.53533,1.53608,1.53522,1.53562,219000001.0
2007-04-12 05:25:00,1.53551,1.53572,1.53476,1.53535,172900000.0
2007-04-12 05:30:00,1.53535,1.53551,1.53503,1.5353,234500000.0
2007-04-12 05:35:00,1.53541,1.53551,1.53506,1.53525,203100001.0
2007-04-12 05:40:00,1.53522,1.53546,1.53496,1.53522,204500001.0
2007-04-12 05:45:00,1.53514,1.53591,1.53514,1.53571,183400000.0
2007-04-12 05:50:00,1.53566,1.53597,1.53548,1.53594,189700002.0
2007-04-12 05:55:00,1.53582,1.53599,1.53555,1.53561,236000000.0
2007-04-12 06:00:00,1.53544,1.53569,1.53503,1.53527,268300000.0
2007-04-12 06:05:00,1.53537,1.53607,1.53524,1.53588,202300000.0
2007-04-12 06:10:00,1.53583,1.53615,1.53556,1.53592,235100001.0
2007-04-12 06:15:00,1.53575,1.53594,1.53525,1.53527,179700000.0
2007-04-12 06:20:00,1.53541,1.53563,1.53518,1.53559,169800000.0
2007-04-12 06:25:00,1.53565,1.53568,1.53501,1.53528,185800000.0
2007-04-12 06:30:00,1.53525,1.53574,1.53498,1.53523,146700000.0
2007-04-12 06:35:00,1.53503,1.53553,1.53492,1.53529,238400001.0
2007-04-12 06:40:00,1.53533,1.5355,1.53466,1.53508,205900000.0
2007-04-12 06:45:00,1.53506,1.53527,1.53477,1.53504,277300003.0
2007-04-12 06:50:00,1.53508,1.53528,1.53494,1.53495,157800000.0
2007-04-12 06:55:00,1.53522,1.53531,1.53461,1.5349,201200001.0
2007-04-12 07:00:00,1.53507,1.5353,1.53476,1.53479,169700000.0
2007-04-12 07:05:00,1.53466,1.53496,1.5343,1.53454,189200001.0
2007-04-12 07:10:00,1.53464,1.53467,1.53401,1.53423,211200001.0
2007-04-12 07:15:00,1.53441,1.53476,1.53416,1.53428,192700001.0
2007-04-12 07:20:00,1.5342,1.53509,1.53405,1.5348,187600000.0
2007-04-12 07:25:00,1.53506,1.53621,1.53506,1.53599,207700001.0
2007-04-12 07:30:00,1.53598,1.53623,1.53556,1.5359,231000001.0
2007-04-12 07:35:00,1.53555,1.53582,1.53546,1.53571,170100000.0
2007-04-12 07:40:00,1.53571,1.53571,1.53508,1.53554,227900001.0
2007-04-12 07:45:00,1.53554,1.53604,1.53491,1.53552,186700000.0
2007-04-12 07:50:00,1.53584,1.53604,1.53546,1.53574,152600000.0
2007-04-12 07:55:00,1.53572,1.53598,1.53517,1.5354,191200000.0
2007-04-12 08:00:00,1.53543,1.53612,1.53542,1.53605,165700000.0
2007-04-12 08:05:00,1.53626,1.53644,1.53561,1.5362,222000001.0
2007-04-12 08:10:00,1.53599,1.53627,1.53557,1.53604,195300001.0
2007-04-12 08:15:00,1.53613,1.53643,1.53574,1.53596,169100000.0
2007-04-12 08:20:00,1.53615,1.53635,1.53567,1.53616,162400000.0
2007-04-12 08:25:00,1.53618,1.53638,1.53555,1.53582,209200002.0
2007-04-12 08:30:00,1.5357,1.53606,1.53526,1.53586,206300000.0
2007-04-12 08:35:00,1.53559,1.53585,1.53495,1.53556,228800003.0
2007-04-12 08:40:00,1.53551,1.53557,1.53467,1.53507,168300000.0
2007-04-12 08:45:00,1.53519,1.53563,1.5347,1.53563,253000000.0
2007-04-12 08:50:00,1.53543,1.5356,1.5349,1.53511,173000000.0
2007-04-12 08:55:00,1.5351,1.53539,1.53485,1.5353,185800000.0
2007-04-12 09:00:00,1.53554,1.53598,1.5353,1.53557,155800000.0
2007-04-12 09:05:00,1.53571,1.53571,1.53475,1.53495,240600002.0
2007-04-12 09:10:00,1.53482,1.53516,1.53447,1.53502,188000000.0
2007-04-12 09:15:00,1.53489,1.53552,1.53471,1.53473,189500000.0
2007-04-12 09:20:00,1.5348,1.53515,1.53455,1.53483,190000000.0
2007-04-12 09:25:00,1.53473,1.53532,1.53458,1.53532,197200000.0
2007-04-12 09:30:00,1.53526,1.53527,1.53435,1.53484,189200000.0
2007-04-12 09:35:00,1.53466,1.5353,1.53466,1.53515,176000000.0
2007-04-12 09:40:00,1.5351,1.53541,1.53474,1.53489,243000000.0
2007-04-12 09:45:00,1.53505,1.53509,1.53372,1.53419,173300000.0
2007-04-12 09:50:00,1.53417,1.5347,1.53391,1.5342,207800000.0
2007-04-12 09:55:00,1.53405,1.53471,1.5335,1.53471,231200001.0
2007-04-12 10:00:00,1.53458,1.53495,1.53399,1.53445,224400000.0
2007-04-12 10:05:00,1.53419,1.5347,1.53367,1.5345,158400000.0
2007-04-12 10:10:00,1.53456,1.53505,1.53413,1.53497,218200001.0
2007-04-12 10:15:00,1.5349,1.53567,1.5349,1.53546,182000000.0
2007-04-12 10:20:00,1.53566,1.53567,1.53499,1.53539,213300001.0
2007-04-12 10:25:00,1.53539,1.53544,1.53442,1.53485,210500001.0
2007-04-12 10:30:00,1.53489,1.53534,1.53464,1.53501,201900000.0
2007-04-12 10:35:00,1.53515,1.53517,1.53449,1.5351,196400000.0
2007-04-12 10:40:00,1.53519,1.53519,1.53403,1.53448,179700000.0
2007-04-12 10:45:00,1.53425,1.53466,1.53358,1.53366,206200000.0
2007-04-12 10:50:00,1.53367,1.53437,1.53358,1.53386,189800000.0
2007-04-12 10:55:00,1.53388,1.53453,1.53321,1.53321,217600000.0
2007-04-12 11:00:00,1.53362,1.53414,1.53324,1.53407,182400001.0
2007-04-12 11:05:00,1.53395,1.53416,1.53284,1.53296,201000000.0
2007-04-12 11:10:00,1.53294,1.53337,1.53223,1.53271,234600001.0
2007-04-12 11:15:00,1.53307,1.53331,1.53258,1.53307,172500000.0
2007-04-12 11:20:00,1.53321,1.53321,1.53241,1.53273,216200000.0
2007-04-12 11:25:00,1.5327,1.53299,1.53234,1.53243,205800000.0
2007-04-12 11:30:00,1.53229,1.53287,1.53216,1.53287,272300000.0
2007-04-12 11:35:00,1.53269,1.53285,1.5324,1.53257,237100002.0
2007-04-12 11:40:00,1.53252,1.53252,1.5312,1.5313,167100000.0
2007-04-12 11:45:00,1.53168,1.53208,1.53137,1.53193,195100001.0
2007-04-12 11:50:00,1.53195,1.53238,1.53177,1.53223,171400000.0
2007-04-12 11:55:00,1.53217,1.533,1.53206,1.5324,163200000.0
2007-04-12 12:00:00,1.53218,1.53224,1.53163,1.53214,189800001.0
2007-04-12 12:05:00,1.53207,1.53224,1.53185,1.53189,176100000.0
2007-04-12 12:10:00,1.53201,1.53216,1.53066,1.53081,221100000.0
2007-04-12 12:15:00,1.53105,1.53149,1.53024,1.53066,158500000.0
2007-04-12 12:20:00,1.53009,1.53026,1.52944,1.53013,171500000.0
2007-04-12 12:25:00,1.53022,1.53096,1.53002,1.53043,229300001.0
2007-04-12 12:30:00,1.53008,1.5302,1.52955,1.53007,181000000.0
2007-04-12 12:35:00,1.53029,1.53063,1.53029,1.53033,151500000.0
2007-04-12 12:40:00,1.5302,1.53061,1.53,1.53039,187200000.0
2007-04-12 12:45:00,1.52998,1.53069,1.52998,1.53039,204500000.0
2007-04-12 12:50:00,1.53043,1.53084,1.53022,1.53047,229300000.0
2007-04-12 12:55:00,1.53049,1.53055,1.52985,1.53047,170400001.0
2007-04-12 13:00:00,1.53048,1.53068,1.53001,1.53033,191700000.0
2007-04-12 13:05:00,1.52993,1.53054,1.52993,1.53017,169600000.0
2007-04-12 13:10:00,1.53033,1.5311,1.53015,1.531,205300000.0
2007-04-12 13:15:00,1.53124,1.53161,1.53066,1.53111,220200000.0
2007-04-12 13:20:00,1.53112,1.53148,1.53065,1.53148,166600000.0
2007-04-12 13:25:00,1.53133,1.53157,1.53096,1.53157,177700001.0
2007-04-12 13:30:00,1.53162,1.53188,1.5312,1.53168,1616900003.0
2007-04-12 13:35:00,1.53165,1.53224,1.53135,1.53161,1882600003.0
2007-04-12 13:40:00,1.53163,1.53222,1.53151,1.53178,1942200005.0
2007-04-12 13:45:00,1.53176,1.53176,1.53133,1.53148,955500001.0
2007-04-12 13:50:00,1.53155,1.53159,1.53094,1.53114,1595400002.0
2007-04-12 13:55:00,1.53105,1.53129,1.53075,1.53095,1838700003.0
2007-04-12 14:00:00,1.53114,1.53183,1.53101,1.53147,1811600000.0
2007-04-12 14:05:00,1.53159,1.53194,1.53147,1.53154,1866300003.0
2007-04-12 14:10:00,1.53162,1.5325,1.53158,1.53234,1954100003.0
2007-04-12 14:15:00,1.53249,1.53305,1.53245,1.5326,1185900003.0
2007-04-12 14:20:00,1.53279,1.53325,1.53227,1.53265,2062300003.0
2007-04-12 14:25:00,1.53262,1.53362,1.5325,1.53307,2027600004.0
2007-04-12 14:30:00,1.5331,1.53328,1.53207,1.53241,1795200000.0
2007-04-12 14:35:00,1.53227,1.53263,1.53145,1.53172,1076100001.0
2007-04-12 14:40:00,1.53186,1.53307,1.53169,1.53221,1348800001.0
2007-04-12 14:45:00,1.53207,1.53216,1.53131,1.5315,1661200006.0
2007-04-12 14:50:00,1.53141,1.53177,1.53128,1.53158,1349900003.0
2007-04-12 14:55:00,1.53164,1.53222,1.53161,1.53204,1681600004.0
2007-04-12 15:00:00,1.53202,1.53255,1.53186,1.53232,2365700004.0
2007-04-12 15:05:00,1.53238,1.53257,1.53176,1.53214,2079900003.0
2007-04-12 15:10:00,1.53209,1.53266,1.53191,1.5323,2321900002.0
2007-04-12 15:15:00,1.53218,1.53228,1.53112,1.53127,2037000004.0
2007-04-12 15:20:00,1.53129,1.5318,1.53088,1.5315,2905500007.0
2007-04-12 15:25:00,1.53132,1.53169,1.53095,1.53127,2677900003.0
2007-04-12 15:30:00,1.53126,1.53223,1.53093,1.53211,2547700004.0
2007-04-12 15:35:00,1.53198,1.53245,1.53143,1.53176,2144400004.0
2007-04-12 15:40:00,1.53179,1.53258,1.53173,1.53208,1789900006.0
2007-04-12 15:45:00,1.53199,1.53318,1.53171,1.53246,1948000003.0
2007-04-12 15:50:00,1.53233,1.53234,1.53102,1.53142,2039700003.0
2007-04-12 15:55:00,1.53138,1.53168,1.5309,1.53146,2156300005.0
2007-04-12 16:00:00,1.53142,1.53193,1.53107,1.53193,2341200006.0
2007-04-12 16:05:00,1.53191,1.53217,1.53131,1.53131,1352200003.0
2007-04-12 16:10:00,1.5313,1.53209,1.5313,1.53183,2527700003.0
2007-04-12 16:15:00,1.53169,1.5328,1.53165,1.53238,3225100008.0
2007-04-12 16:20:00,1.53221,1.53247,1.53187,1.53205,2839700007.0
2007-04-12 16:25:00,1.53185,1.53295,1.53155,1.5325,2760800007.0
2007-04-12 16:30:00,1.53246,1.53282,1.53201,1.53257,2453300004.0
2007-04-12 16:35:00,1.53247,1.53351,1.53227,1.53337,2664900004.0
2007-04-12 16:40:00,1.53351,1.53377,1.53282,1.53291,2202700003.0
2007-04-12 16:45:00,1.53273,1.5328,1.53209,1.53257,2429300007.0
2007-04-12 16:50:00,1.53253,1.53337,1.53253,1.53307,2121400003.0
2007-04-12 16:55:00,1.53317,1.53398,1.53262,1.53285,2406500003.0
2007-04-12 17:00:00,1.53276,1.53326,1.53231,1.53264,2700000007.0
2007-04-12 17:05:00,1.53257,1.53291,1.53206,1.53216,2092600004.0
2007-04-12 17:10:00,1.5322,1.53229,1.53174,1.53195,2198900005.0
2007-04-12 17:15:00,1.53198,1.53237,1.53176,1.53193,2548800006.0
2007-04-12 17:20:00,1.53199,1.53225,1.53156,1.53212,2312900004.0
2007-04-12 17:25:00,1.53211,1.53259,1.53184,1.53226,2508000000.0
2007-04-12 17:30:00,1.53242,1.53277,1.53228,1.53252,2654200003.0
2007-04-12 17:35:00,1.53234,1.53296,1.53219,1.53279,2376900004.0
2007-04-12 17:40:00,1.53289,1.53289,1.53204,1.53209,1960500002.0
2007-04-12 17:45:00,1.53202,1.53218,1.53172,1.53197,2245500003.0
2007-04-12 17:50:00,1.53196,1.53219,1.53164,1.53167,2363000004.0
2007-04-12 17:55:00,1.53185,1.5321,1.53147,1.53182,2266300002.0
2007-04-12 18:00:00,1.53173,1.5318,1.53105,1.53165,2954900004.0
2007-04-12 18:05:00,1.53165,1.53177,1.5313,1.53139,2308900004.0
2007-04-12 18:10:00,1.53134,1.53197,1.53133,1.5318,2251800006.0
2007-04-12 18:15:00,1.53167,1.5319,1.5312,1.53159,2202300001.0
2007-04-12 18:20:00,1.53165,1.53191,1.53093,1.53133,1951600002.0
2007-04-12 18:25:00,1.53141,1.53145,1.53085,1.53093,2296300005.0
2007-04-12 18:30:00,1.53095,1.53113,1.53065,1.53091,2519200010.0
2007-04-12 18:35:00,1.53065,1.53096,1.53035,1.53038,1656400001.0
2007-04-12 18:40:00,1.53035,1.53102,1.53028,1.53087,2426000005.0
2007-04-12 18:45:00,1.53087,1.53107,1.53056,1.53077,2141400005.0
2007-04-12 18:50:00,1.53083,1.53103,1.53055,1.5307,2156900003.0
2007-04-12 18:55:00,1.53067,1.53084,1.53009,1.53039,3024300006.0
2007-04-12 19:00:00,1.53045,1.53055,1.52974,1.52998,2541800006.0
2007-04-12 19:05:00,1.52987,1.53026,1.52967,1.52994,2886400002.0
2007-04-12 19:10:00,1.52981,1.53039,1.52972,1.53021,2803600004.0
2007-04-12 19:15:00,1.53017,1.5306,1.53002,1.53006,2076400001.0
2007-04-12 19:20:00,1.53013,1.53051,1.52987,1.52989,2205800003.0
2007-04-12 19:25:00,1.52987,1.53024,1.52981,1.52988,1881200004.0
2007-04-12 19:30:00,1.52988,1.53032,1.52981,1.53005,2343400005.0
2007-04-12 19:35:00,1.53014,1.53027,1.52991,1.53027,1877700006.0
2007-04-12 19:40:00,1.53038,1.53041,1.52967,1.52975,1430300004.0
2007-04-12 19:45:00,1.52958,1.52965,1.52822,1.52862,1502000001.0
2007-04-12 19:50:00,1.52842,1.52849,1.52731,1.52747,2405900006.0
2007-04-12 19:55:00,1.52741,1.52906,1.527,1.52882,1918900005.0
2007-04-12 20:00:00,1.52893,1.52934,1.52852,1.5286,2921300005.0
2007-04-12 20:05:00,1.52865,1.52961,1.5286,1.52912,2653000004.0
2007-04-12 20:10:00,1.52904,1.52924,1.52864,1.52878,2959800010.0
2007-04-12 20:15:00,1.52889,1.52921,1.52846,1.52865,1964700003.0
2007-04-12 20:20:00,1.52872,1.52894,1.52844,1.52862,1276300001.0
2007-04-12 20:25:00,1.52867,1.52915,1.52853,1.52904,1940300001.0
2007-04-12 20:30:00,1.52899,1.52935,1.52893,1.52904,1317400003.0
2007-04-12 20:35:00,1.52895,1.5293,1.52883,1.52916,1749900002.0
2007-04-12 20:40:00,1.52915,1.52944,1.52889,1.5293,1462500001.0
2007-04-12 20:45:00,1.52906,1.52931,1.52856,1.52886,1860800003.0
2007-04-12 20:50:00,1.52864,1.52899,1.52857,1.52886,1067600002.0
2007-04-12 20:55:00,1.52878,1.52956,1.52871,1.52937,1300300002.0
2007-04-12 21:00:00,1.52942,1.53002,1.52934,1.52965,1025900003.0
2007-04-12 21:05:00,1.52962,1.52996,1.52939,1.5294,885800001.0
2007-04-12 21:10:00,1.52942,1.52965,1.52918,1.5294,920000002.0
2007-04-12 21:15:00,1.52931,1.53004,1.52931,1.52969,1058200000.0
2007-04-12 21:20:00,1.52974,1.53031,1.52968,1.52978,565800000.0
2007-04-12 21:25:00,1.53002,1.53008,1.52977,1.52986,1097300002.0
2007-04-12 21:30:00,1.52989,1.53023,1.52988,1.52994,1425000001.0
2007-04-12 21:35:00,1.52998,1.53063,1.52978,1.5301,1418700006.0
2007-04-12 21:40:00,1.53016,1.53038,1.52989,1.53006,996400002.0
2007-04-12 21:45:00,1.52982,1.5301,1.52944,1.52987,1837000003.0
2007-04-12 21:50:00,1.52981,1.52998,1.52952,1.52957,1760200002.0
2007-04-12 21:55:00,1.52955,1.52993,1.52945,1.52955,828100001.0
2007-04-12 22:00:00,1.52951,1.52992,1.52929,1.52986,722400001.0
2007-04-12 22:05:00,1.52998,1.52999,1.52923,1.52931,975200001.0
2007-04-12 22:10:00,1.52933,1.52982,1.5293,1.52939,996100000.0
2007-04-12 22:15:00,1.5294,1.52965,1.52898,1.52906,803700003.0
2007-04-12 22:20:00,1.52932,1.52952,1.52903,1.52945,744800000.0
2007-04-12 22:25:00,1.52927,1.52962,1.52912,1.52928,852200002.0
2007-04-12 22:30:00,1.52935,1.52971,1.52846,1.52928,955200000.0
2007-04-12 22:35:00,1.52913,1.52962,1.52877,1.52924,1053500001.0
2007-04-12 22:40:00,1.52925,1.52945,1.52873,1.52903,867300002.0
2007-04-12 22:45:00,1.52888,1.52911,1.52859,1.52899,877100003.0
2007-04-12 22:50:00,1.52896,1.52943,1.52894,1.52912,1212100002.0
2007-04-12 22:55:00,1.5291,1.52952,1.52895,1.5294,442500000.0
2007-04-12 23:00:00,1.52876,1.52955,1.52853,1.52874,254800000.0
2007-04-12 23:05:00,1.52907,1.53007,1.52904,1.52956,238200001.0
2007-04-12 23:10:00,1.52919,1.53003,1.52914,1.52973,306200001.0
2007-04-12 23:15:00,1.53,1.53002,1.52953,1.52954,267400000.0
2007-04-12 23:20:00,1.52959,1.53012,1.52936,1.52976,442800001.0
2007-04-12 23:25:00,1.52985,1.53006,1.52957,1.52965,271700001.0
2007-04-12 23:30:00,1.53,1.53007,1.52909,1.52909,525100000.0
2007-04-12 23:35:00,1.52915,1.52972,1.52904,1.52962,463500001.0
2007-04-12 23:40:00,1.52948,1.53008,1.52889,1.52994,417900001.0
2007-04-12 23:45:00,1.52998,1.53034,1.5297,1.52983,367100001.0
2007-04-12 23:50:00,1.52967,1.53045,1.52941,1.52966,592700000.0
2007-04-12 23:55:00,1.52971,1.53032,1.52971,1.52991,475400000.0
2007-04-13 00:00:00,1.52991,1.53035,1.52938,1.53017,536300001.0
2007-04-13 00:05:00,1.52972,1.53014,1.5292,1.52948,360400000.0
2007-04-13 00:10:00,1.52987,1.5303,1.52953,1.52973,247400000.0
2007-04-13 00:15:00,1.52985,1.53013,1.52905,1.52915,372000001.0
2007-04-13 00:20:00,1.52934,1.5297,1.52892,1.52928,283700002.0
2007-04-13 00:25:00,1.52918,1.52966,1.52908,1.52921,224500001.0
2007-04-13 00:30:00,1.52927,1.52998,1.52902,1.52998,302000000.0
2007-04-13 00:35:00,1.52963,1.52999,1.5289,1.52945,301600000.0
2007-04-13 00:40:00,1.52986,1.52991,1.52884,1.52886,182300000.0
2007-04-13 00:45:00,1.52928,1.52995,1.529,1.52952,200700000.0
2007-04-13 00:50:00,1.52994,1.52994,1.52858,1.52873,375800001.0
2007-04-13 00:55:00,1.5288,1.53001,1.5288,1.52976,426700001.0
2007-04-13 01:00:00,1.52951,1.53012,1.52951,1.52993,270500001.0
2007-04-13 01:05:00,1.52984,1.53013,1.52919,1.52974,322100001.0
2007-04-13 01:10:00,1.52945,1.53016,1.52938,1.52957,541800001.0
2007-04-13 01:15:00,1.52996,1.53014,1.52978,1.53004,177600000.0
2007-04-13 01:20:00,1.52998,1.53025,1.52978,1.53015,275700000.0
2007-04-13 01:25:00,1.53012,1.53022,1.52934,1.53022,381800000.0
2007-04-13 01:30:00,1.53005,1.53022,1.52976,1.52996,317200000.0
2007-04-13 01:35:00,1.53002,1.53032,1.5297,1.53016,161800000.0
2007-04-13 01:40:00,1.53007,1.53041,1.52952,1.52997,554200002.0
2007-04-13 01:45:00,1.52983,1.53009,1.52967,1.52973,424900001.0
2007-04-13 01:50:00,1.53001,1.5303,1.52942,1.53002,551500000.0
2007-04-13 01:55:00,1.53018,1.53034,1.52923,1.52973,322800000.0
2007-04-13 02:00:00,1.52972,1.52972,1.52902,1.52955,189800000.0
2007-04-13 02:05:00,1.52974,1.52997,1.52936,1.52973,282500000.0
2007-04-13 02:10:00,1.52967,1.52996,1.52915,1.52948,150500000.0
2007-04-13 02:15:00,1.52981,1.53007,1.52946,1.52987,168800001.0
2007-04-13 02:20:00,1.52996,1.53029,1.52959,1.53018,197700000.0
2007-04-13 02:25:00,1.53028,1.53125,1.52986,1.53125,190500001.0
2007-04-13 02:30:00,1.53111,1.53134,1.53074,1.53101,204800001.0
2007-04-13 02:35:00,1.53111,1.53142,1.53008,1.53079,181000000.0
2007-04-13 02:40:00,1.53076,1.53124,1.52999,1.53124,192600001.0
2007-04-13 02:45:00,1.53126,1.53126,1.53043,1.5309,175500000.0
2007-04-13 02:50:00,1.53075,1.53075,1.53004,1.53067,193400000.0
2007-04-13 02:55:00,1.53067,1.53072,1.53003,1.53008,191000000.0
2007-04-13 03:00:00,1.53011,1.53024,1.52973,1.52973,177200000.0
2007-04-13 03:05:00,1.53024,1.53114,1.53021,1.53099,179400000.0
2007-04-13 03:10:00,1.53122,1.53138,1.53064,1.53092,161800001.0
2007-04-13 03:15:00,1.53099,1.53139,1.53043,1.53137,190800000.0
2007-04-13 03:20:00,1.53155,1.53231,1.53122,1.53189,176200000.0
2007-04-13 03:25:00,1.5316,1.53217,1.5315,1.53172,176600001.0
2007-04-13 03:30:00,1.53206,1.53288,1.53196,1.53249,243900001.0
2007-04-13 03:35:00,1.5325,1.5327,1.53194,1.53237,166200000.0
2007-04-13 03:40:00,1.53221,1.53306,1.53189,1.53232,175700001.0
2007-04-13 03:45:00,1.53251,1.53285,1.5322,1.53274,217000000.0
2007-04-13 03:50:00,1.53253,1.53296,1.53237,1.53281,177800000.0
2007-04-13 03:55:00,1.53277,1.53311,1.53244,1.5329,190400000.0
2007-04-13 04:00:00,1.53272,1.53297,1.53232,1.53246,186300001.0
2007-04-13 04:05:00,1.53198,1.53272,1.53172,1.53195,177800001.0
2007-04-13 04:10:00,1.53185,1.53255,1.53168,1.53221,173400000.0
2007-04-13 04:15:00,1.53224,1.53251,1.53179,1.53251,208200000.0
2007-04-13 04:20:00,1.53223,1.53234,1.53196,1.5321,165000000.0
2007-04-13 04:25:00,1.53196,1.5329,1.53188,1.5327,146100000.0
2007-04-13 04:30:00,1.53285,1.53306,1.53245,1.53278,174300000.0
2007-04-13 04:35:00,1.53263,1.53301,1.53236,1.53284,197700000.0
2007-04-13 04:40:00,1.53268,1.53297,1.53205,1.53297,217100000.0
2007-04-13 04:45:00,1.53305,1.53321,1.53201,1.53267,172000000.0
2007-04-13 04:50:00,1.53272,1.53319,1.53258,1.53319,156400000.0
2007-04-13 04:55:00,1.53352,1.53352,1.53287,1.53304,201900000.0
2007-04-13 05:00:00,1.53308,1.53332,1.53249,1.53306,196200000.0
2007-04-13 05:05:00,1.5329,1.53335,1.53279,1.53314,165000000.0
2007-04-13 05:10:00,1.53309,1.53324,1.53278,1.53302,181200001.0
2007-04-13 05:15:00,1.53317,1.53325,1.53282,1.53287,165100000.0
2007-04-13 05:20:00,1.53287,1.53338,1.5327,1.53338,229900000.0
2007-04-13 05:25:00,1.53327,1.53345,1.5326,1.5331,198900000.0
2007-04-13 05:30:00,1.53313,1.53331,1.53265,1.53284,176100001.0
2007-04-13 05:35:00,1.53301,1.53303,1.53224,1.5327,206700000.0
2007-04-13 05:40:00,1.53262,1.53299,1.5325,1.53251,169200000.0
2007-04-13 05:45:00,1.53266,1.53295,1.53262,1.53272,160300000.0
2007-04-13 05:50:00,1.53272,1.5331,1.5325,1.53288,215800000.0
2007-04-13 05:55:00,1.53278,1.53296,1.5326,1.5328,182400000.0
2007-04-13 06:00:00,1.5327,1.5329,1.53207,1.53226,255800002.0
2007-04-13 06:05:00,1.53225,1.53246,1.53185,1.53239,214500000.0
2007-04-13 06:10:00,1.53234,1.53243,1.53196,1.53196,174000000.0
2007-04-13 06:15:00,1.53188,1.53215,1.53176,1.53191,169600000.0
2007-04-13 06:20:00,1.53214,1.5323,1.53171,1.532,194600000.0
2007-04-13 06:25:00,1.5321,1.53301,1.53191,1.53301,197700000.0
2007-04-13 06:30:00,1.53266,1.53295,1.53214,1.53244,149400001.0
2007-04-13 06:35:00,1.53244,1.53305,1.5323,1.53259,219800000.0
2007-04-13 06:40:00,1.53249,1.53278,1.53198,1.53246,218700000.0
2007-04-13 06:45:00,1.53252,1.53273,1.53209,1.53232,233500000.0
2007-04-13 06:50:00,1.53236,1.53238,1.53168,1.53184,168100000.0
2007-04-13 06:55:00,1.53217,1.53249,1.53164,1.53201,171200001.0
2007-04-13 07:00:00,1.53222,1.5324,1.53189,1.53201,171700000.0
2007-04-13 07:05:00,1.53197,1.53228,1.53181,1.53212,185300000.0
2007-04-13 07:10:00,1.53217,1.53217,1.53151,1.53167,186000000.0
2007-04-13 07:15:00,1.53181,1.53196,1.53144,1.53146,183300000.0
2007-04-13 07:20:00,1.53146,1.53193,1.53145,1.53173,210000000.0
2007-04-13 07:25:00,1.53186,1.5323,1.53177,1.53217,245600001.0
2007-04-13 07:30:00,1.53206,1.5324,1.53168,1.53228,222700001.0
2007-04-13 07:35:00,1.53203,1.5324,1.53174,1.53239,208500000.0
2007-04-13 07:40:00,1.5324,1.53319,1.53224,1.53294,188200000.0
2007-04-13 07:45:00,1.53285,1.53362,1.5321,1.53296,210300000.0
2007-04-13 07:50:00,1.53328,1.53357,1.533,1.5331,154800000.0
2007-04-13 07:55:00,1.53298,1.53348,1.5327,1.53335,200900000.0
2007-04-13 08:00:00,1.5332,1.53358,1.53312,1.53314,188600000.0
2007-04-13 08:05:00,1.53334,1.5334,1.53222,1.53254,193300000.0
2007-04-13 08:10:00,1.53223,1.53249,1.53197,1.53244,192200000.0
2007-04-13 08:15:00,1.53275,1.53315,1.53238,1.53258,249300001.0
2007-04-13 08:20:00,1.53282,1.53387,1.53282,1.53363,189500000.0
2007-04-13 08:25:00,1.53351,1.534,1.5332,1.53352,221300001.0
2007-04-13 08:30:00,1.53346,1.53386,1.53312,1.53339,203000000.0
2007-04-13 08:35:00,1.53338,1.53461,1.53325,1.53442,203100000.0
2007-04-13 08:40:00,1.53436,1.53469,1.53378,1.53457,206300000.0
2007-04-13 08:45:00,1.53487,1.53487,1.53396,1.53423,228700002.0
2007-04-13 08:50:00,1.53392,1.53438,1.53379,1.53421,188100000.0
2007-04-13 08:55:00,1.53418,1.53443,1.53358,1.53383,203700000.0
2007-04-13 09:00:00,1.53369,1.53379,1.53331,1.53359,191700000.0
2007-04-13 09:05:00,1.53388,1.53453,1.53349,1.53445,186000000.0
2007-04-13 09:10:00,1.53429,1.53505,1.53421,1.53464,171100000.0
2007-04-13 09:15:00,1.53445,1.53608,1.53445,1.53582,190700000.0
2007-04-13 09:20:00,1.53589,1.53589,1.53463,1.53526,181400000.0
2007-04-13 09:25:00,1.53533,1.53547,1.53436,1.53487,192000000.0
2007-04-13 09:30:00,1.53478,1.53508,1.53453,1.53502,189300000.0
2007-04-13 09:35:00,1.53489,1.53534,1.53461,1.53504,200800000.0
2007-04-13 09:40:00,1.535,1.53525,1.53456,1.53461,221600000.0
2007-04-13 09:45:00,1.53479,1.53497,1.53415,1.53475,185600001.0
2007-04-13 09:50:00,1.53462,1.53487,1.53423,1.53461,202000000.0
2007-04-13 09:55:00,1.53452,1.53488,1.53416,1.53475,244700000.0
2007-04-13 10:00:00,1.53451,1.5346,1.53376,1.53428,229800003.0
2007-04-13 10:05:00,1.5344,1.53508,1.53398,1.53498,187800000.0
2007-04-13 10:10:00,1.53493,1.53511,1.53452,1.53473,190100000.0
2007-04-13 10:15:00,1.53455,1.53507,1.53432,1.53489,190000000.0
2007-04-13 10:20:00,1.53518,1.5352,1.5343,1.5344,172700000.0
2007-04-13 10:25:00,1.53447,1.53467,1.53424,1.53464,192800001.0
2007-04-13 10:30:00,1.53456,1.53461,1.53394,1.53394,205700000.0
2007-04-13 10:35:00,1.53394,1.53426,1.5334,1.53426,163800000.0
2007-04-13 10:40:00,1.5343,1.53462,1.53403,1.53433,166600000.0
2007-04-13 10:45:00,1.53411,1.53454,1.53396,1.53408,157600000.0
2007-04-13 10:50:00,1.53424,1.53447,1.53367,1.53395,222800001.0
2007-04-13 10:55:00,1.53402,1.53417,1.53305,1.53305,169100000.0
2007-04-13 11:00:00,1.53352,1.53404,1.53325,1.53404,198300001.0
2007-04-13 11:05:00,1.53389,1.53389,1.53305,1.53321,199500000.0
2007-04-13 11:10:00,1.53338,1.53416,1.53281,1.53393,198100000.0
2007-04-13 11:15:00,1.53416,1.53416,1.53349,1.5339,201900000.0
2007-04-13 11:20:00,1.53402,1.53404,1.53308,1.5333,189400000.0
2007-04-13 11:25:00,1.5332,1.53368,1.53282,1.53352,251400000.0
2007-04-13 11:30:00,1.5335,1.5338,1.53316,1.5338,240400001.0
2007-04-13 11:35:00,1.53368,1.53383,1.53342,1.53363,162800000.0
2007-04-13 11:40:00,1.5337,1.53383,1.53317,1.53348,186000000.0
2007-04-13 11:45:00,1.53367,1.53367,1.53307,1.53326,146000000.0
2007-04-13 11:50:00,1.5331,1.53332,1.53276,1.53316,215900000.0
2007-04-13 11:55:00,1.53314,1.53388,1.53267,1.5338,161900001.0
2007-04-13 12:00:00,1.5336,1.53427,1.53343,1.53394,183000000.0
2007-04-13 12:05:00,1.5338,1.53393,1.53332,1.53332,207600001.0
2007-04-13 12:10:00,1.53344,1.53356,1.53292,1.53321,212800001.0
2007-04-13 12:15:00,1.53354,1.5346,1.53345,1.5346,149700000.0
2007-04-13 12:20:00,1.53436,1.5347,1.53424,1.53442,192200000.0
2007-04-13 12:25:00,1.5343,1.5351,1.53408,1.53502,168400000.0
2007-04-13 12:30:00,1.5349,1.5353,1.53475,1.53504,194400000.0
2007-04-13 12:35:00,1.53508,1.5352,1.53464,1.53464,218000001.0
2007-04-13 12:40:00,1.53457,1.53513,1.53457,1.5351,176400000.0
2007-04-13 12:45:00,1.53503,1.53521,1.5344,1.53459,177800000.0
2007-04-13 12:50:00,1.53452,1.53478,1.53432,1.5345,229600002.0
2007-04-13 12:55:00,1.53455,1.53475,1.53398,1.53456,221100000.0
2007-04-13 13:00:00,1.53464,1.53517,1.53464,1.53504,187800000.0
2007-04-13 13:05:00,1.53505,1.53546,1.53484,1.53502,195900000.0
2007-04-13 13:10:00,1.53514,1.53588,1.53473,1.53491,177400000.0
2007-04-13 13:15:00,1.535,1.535,1.53391,1.53444,229000002.0
2007-04-13 13:20:00,1.53463,1.53494,1.53417,1.53483,214200001.0
2007-04-13 13:25:00,1.53479,1.53522,1.53451,1.53506,175800000.0
2007-04-13 13:30:00,1.53516,1.53528,1.53464,1.53492,1718700001.0
2007-04-13 13:35:00,1.53468,1.53533,1.53439,1.53519,1832800003.0
2007-04-13 13:40:00,1.5352,1.53573,1.5351,1.53551,2063200005.0
2007-04-13 13:45:00,1.53538,1.53626,1.53519,1.53599,1089900004.0
2007-04-13 13:50:00,1.53598,1.53617,1.53513,1.53551,1574600000.0
2007-04-13 13:55:00,1.53546,1.53559,1.53495,1.53523,1880900000.0
2007-04-13 14:00:00,1.53529,1.53537,1.53486,1.53504,1743700004.0
2007-04-13 14:05:00,1.53508,1.53518,1.53458,1.53475,1858300003.0
2007-04-13 14:10:00,1.53473,1.5349,1.53441,1.53472,1834600001.0
2007-04-13 14:15:00,1.53477,1.53504,1.53442,1.53466,1213900002.0
2007-04-13 14:20:00,1.53489,1.53583,1.53489,1.53565,2027900002.0
2007-04-13 14:25:00,1.53559,1.5363,1.53411,1.53433,2206700008.0
2007-04-13 14:30:00,1.53426,1.53756,1.53426,1.53668,1851400004.0
2007-04-13 14:35:00,1.53676,1.53696,1.53621,1.53647,1075300003.0
2007-04-13 14:40:00,1.53667,1.53704,1.53626,1.53685,1241300001.0
2007-04-13 14:45:00,1.53684,1.53712,1.5365,1.53672,1562700005.0
2007-04-13 14:50:00,1.53675,1.53763,1.53675,1.53721,1359200001.0
2007-04-13 14:55:00,1.53727,1.53772,1.53694,1.53758,1527300001.0
2007-04-13 15:00:00,1.53757,1.53771,1.53679,1.53741,2392500003.0
2007-04-13 15:05:00,1.53733,1.53742,1.53684,1.53718,2050800007.0
2007-04-13 15:10:00,1.53722,1.53798,1.53711,1.53761,2172400002.0
2007-04-13 15:15:00,1.53767,1.53797,1.53749,1.53764,2043300003.0
2007-04-13 15:20:00,1.53764,1.53856,1.53749,1.53856,2785400003.0
2007-04-13 15:25:00,1.53851,1.53884,1.53808,1.53832,2539200002.0
2007-04-13 15:30:00,1.53834,1.53872,1.53819,1.53843,2741100007.0
2007-04-13 15:35:00,1.53822,1.53895,1.53822,1.53869,2240000002.0
2007-04-13 15:40:00,1.53849,1.53879,1.53798,1.53845,1667700003.0
2007-04-13 15:45:00,1.53847,1.53873,1.53808,1.53839,1921100003.0
2007-04-13 15:50:00,1.53827,1.53843,1.53776,1.53786,2000400002.0
2007-04-13 15:55:00,1.53776,1.53785,1.53721,1.53736,2106100003.0
2007-04-13 16:00:00,1.53733,1.53875,1.53732,1.53866,2269800004.0
2007-04-13 16:05:00,1.5385,1.53858,1.53786,1.53798,1268400002.0
2007-04-13 16:10:00,1.53796,1.53871,1.53789,1.53851,2386000003.0
2007-04-13 16:15:00,1.53826,1.5388,1.53807,1.53856,3308900009.0
2007-04-13 16:20:00,1.53844,1.53871,1.5381,1.53861,2831000004.0
2007-04-13 16:25:00,1.53845,1.53896,1.53818,1.53892,2470200001.0
2007-04-13 16:30:00,1.5389,1.53903,1.53837,1.53843,2363600001.0
2007-04-13 16:35:00,1.53841,1.53856,1.53664,1.53667,2688100003.0
2007-04-13 16:40:00,1.53664,1.53798,1.53541,1.53776,2172500002.0
2007-04-13 16:45:00,1.5377,1.53773,1.5361,1.53625,2356100002.0
2007-04-13 16:50:00,1.53608,1.53687,1.53608,1.5367,2180300006.0
2007-04-13 16:55:00,1.5366,1.53661,1.5352,1.53544,2426500005.0
2007-04-13 17:00:00,1.53532,1.53633,1.53503,1.53633,2660800007.0
2007-04-13 17:05:00,1.53621,1.53629,1.53505,1.53608,2232700009.0
2007-04-13 17:10:00,1.53611,1.53715,1.53579,1.53698,2064500006.0
2007-04-13 17:15:00,1.53699,1.5377,1.53598,1.53669,2393600006.0
2007-04-13 17:20:00,1.53676,1.5374,1.53623,1.53682,2236600003.0
2007-04-13 17:25:00,1.53687,1.5371,1.53509,1.53623,2687100005.0
2007-04-13 17:30:00,1.53622,1.53675,1.53571,1.53638,2608800004.0
2007-04-13 17:35:00,1.5363,1.53718,1.53603,1.53678,2225100005.0
2007-04-13 17:40:00,1.53675,1.53742,1.53642,1.53718,1916000004.0
2007-04-13 17:45:00,1.53718,1.53774,1.53705,1.53746,2218800006.0
2007-04-13 17:50:00,1.53747,1.53786,1.53723,1.53739,2522100005.0
2007-04-13 17:55:00,1.53773,1.53864,1.53763,1.53793,2382600007.0
2007-04-13 18:00:00,1.5376,1.53838,1.53731,1.53816,2953800004.0
2007-04-13 18:05:00,1.53816,1.53838,1.53779,1.53801,2256000000.0
2007-04-13 18:10:00,1.53816,1.5385,1.53789,1.53808,2197400000.0
2007-04-13 18:15:00,1.53784,1.53853,1.53781,1.53788,2085000003.0
2007-04-13 18:20:00,1.53795,1.53879,1.53785,1.5385,1940700005.0
2007-04-13 18:25:00,1.53861,1.5389,1.53813,1.53845,2375900004.0
2007-04-13 18:30:00,1.5385,1.53888,1.53816,1.53832,2358100004.0
2007-04-13 18:35:00,1.53831,1.53859,1.53825,1.53845,1748100001.0
2007-04-13 18:40:00,1.53856,1.53889,1.53825,1.53843,2267600005.0
2007-04-13 18:45:00,1.53836,1.53861,1.53801,1.53824,2200600009.0
2007-04-13 18:50:00,1.53829,1.53852,1.53803,1.53828,1930000003.0
2007-04-13 18:55:00,1.53832,1.53879,1.53809,1.53864,2780400003.0
2007-04-13 19:00:00,1.53865,1.53881,1.53815,1.53829,2586800007.0
2007-04-13 19:05:00,1.5382,1.53859,1.53805,1.53852,2705600002.0
2007-04-13 19:10:00,1.53839,1.53867,1.53798,1.53824,2847500005.0
2007-04-13 19:15:00,1.53815,1.5384,1.53743,1.53804,2156100001.0
2007-04-13 19:20:00,1.53826,1.53849,1.53769,1.53771,2028300002.0
2007-04-13 19:25:00,1.53762,1.53807,1.53743,1.53786,1819400002.0
2007-04-13 19:30:00,1.5379,1.53849,1.53784,1.53828,2185000003.0
2007-04-13 19:35:00,1.53833,1.53878,1.53799,1.53875,1782100002.0
2007-04-13 19:40:00,1.53878,1.53912,1.5384,1.53859,1328600003.0
2007-04-13 19:45:00,1.53873,1.53993,1.53872,1.5395,1617900007.0
2007-04-13 19:50:00,1.53941,1.53946,1.53823,1.53861,2459500006.0
2007-04-13 19:55:00,1.53848,1.53852,1.53789,1.5385,2140600004.0
2007-04-13 20:00:00,1.53844,1.53883,1.53808,1.53846,3029900008.0
2007-04-13 20:05:00,1.5385,1.53891,1.53835,1.53864,2548800003.0
2007-04-13 20:10:00,1.5387,1.53942,1.53855,1.53929,2957100007.0
2007-04-13 20:15:00,1.53921,1.53934,1.53858,1.5388,1864000004.0
2007-04-13 20:20:00,1.53886,1.53886,1.53799,1.53836,1315900004.0
2007-04-13 20:25:00,1.53838,1.53871,1.53823,1.53837,1887700002.0
2007-04-13 20:30:00,1.53838,1.5391,1.53831,1.53869,1219500000.0
2007-04-13 20:35:00,1.53865,1.53899,1.53854,1.5389,1772300002.0
2007-04-13 20:40:00,1.53891,1.53919,1.53869,1.5391,1492000005.0
2007-04-13 20:45:00,1.53885,1.53901,1.53838,1.53895,1969200001.0
2007-04-13 20:50:00,1.53894,1.53945,1.53894,1.53915,935500002.0
2007-04-13 20:55:00,1.53894,1.53924,1.53837,1.53874,1309000001.0
2007-04-13 21:00:00,1.5386,1.53867,1.53828,1.53845,959500000.0
2007-04-13 21:05:00,1.53841,1.53876,1.5382,1.53854,956800001.0
2007-04-13 21:10:00,1.53851,1.5388,1.53799,1.53808,1013100000.0
2007-04-13 21:15:00,1.53808,1.53842,1.53784,1.53826,995200000.0
2007-04-13 21:20:00,1.53826,1.5384,1.53773,1.53779,600000001.0
2007-04-13 21:25:00,1.53794,1.53844,1.53779,1.53788,1079200000.0
2007-04-13 21:30:00,1.5379,1.53843,1.53756,1.53778,1283300001.0
2007-04-13 21:35:00,1.53787,1.53817,1.53763,1.53785,1484300005.0
2007-04-13 21:40:00,1.53784,1.53804,1.53769,1.53787,924300001.0
2007-04-13 21:45:00,1.53791,1.53829,1.53772,1.53794,1648300000.0
2007-04-13 21:50:00,1.538,1.53832,1.53784,1.53814,1770700001.0
2007-04-13 21:55:00,1.53812,1.53817,1.5376,1.53778,847500000.0
2007-04-13 22:00:00,1.53781,1.53923,1.53774,1.53914,740500001.0
2007-04-13 22:05:00,1.5392,1.5392,1.53822,1.53829,1011900002.0
2007-04-13 22:10:00,1.53833,1.53932,1.53833,1.53899,1040300002.0
2007-04-13 22:15:00,1.53896,1.53984,1.53892,1.53946,809000002.0
2007-04-13 22:20:00,1.53963,1.53988,1.53947,1.53971,689500000.0
2007-04-13 22:25:00,1.53963,1.54007,1.53926,1.5395,772900001.0
2007-04-13 22:30:00,1.53943,1.53999,1.53902,1.5394,992600001.0
2007-04-13 22:35:00,1.53911,1.53958,1.53899,1.53899,1053400002.0
2007-04-13 22:40:00,1.53884,1.53949,1.53882,1.53946,929000002.0
2007-04-13 22:45:00,1.53928,1.53951,1.53917,1.53941,936200002.0
2007-04-13 22:50:00,1.53933,1.53988,1.53881,1.53923,1172000001.0
2007-04-13 22:55:00,1.53901,1.53924,1.5381,1.53825,457200002.0
2007-04-15 23:00:00,1.53784,1.54139,1.53784,1.53922,242600000.0
2007-04-15 23:05:00,1.53885,1.53924,1.53847,1.53897,224200001.0
2007-04-15 23:10:00,1.53848,1.53993,1.53848,1.5398,306100001.0
2007-04-15 23:15:00,1.53973,1.53973,1.53929,1.53937,283600000.0
2007-04-15 23:20:00,1.53983,1.54016,1.5391,1.53976,449300000.0
2007-04-15 23:25:00,1.53985,1.54029,1.53985,1.53989,268900001.0
2007-04-15 23:30:00,1.54015,1.54072,1.53975,1.53989,556300001.0
2007-04-15 23:35:00,1.5399,1.54054,1.53985,1.53996,400400000.0
2007-04-15 23:40:00,1.53998,1.54026,1.53962,1.53982,412600000.0
2007-04-15 23:45:00,1.53994,1.54043,1.5398,1.54028,419900000.0
2007-04-15 23:50:00,1.54037,1.54049,1.53963,1.53984,566200000.0
2007-04-15 23:55:00,1.53994,1.54136,1.53987,1.54136,545500001.0
2007-04-16 00:00:00,1.54148,1.54178,1.54084,1.54126,559300001.0
2007-04-16 00:05:00,1.5408,1.54172,1.54069,1.54165,344400000.0
2007-04-16 00:10:00,1.5415,1.54221,1.54114,1.54194,211500002.0
2007-04-16 00:15:00,1.54161,1.54228,1.54143,1.54173,350100001.0
2007-04-16 00:20:00,1.5418,1.54259,1.54169,1.54224,234900000.0
2007-04-16 00:25:00,1.54232,1.54275,1.54188,1.5421,222300002.0
2007-04-16 00:30:00,1.54206,1.54229,1.54171,1.54229,358800002.0
2007-04-16 00:35:00,1.54202,1.54246,1.54191,1.54203,326100000.0
2007-04-16 00:40:00,1.54245,1.54277,1.54171,1.54171,175600000.0
2007-04-16 00:45:00,1.54192,1.54244,1.54162,1.54189,198000001.0
2007-04-16 00:50:00,1.54247,1.54259,1.54154,1.54169,314100000.0
2007-04-16 00:55:00,1.54184,1.54236,1.54165,1.54187,305600000.0
2007-04-16 01:00:00,1.54187,1.54201,1.54152,1.54177,266300000.0
2007-04-16 01:05:00,1.54154,1.54199,1.54102,1.54181,277100000.0
2007-04-16 01:10:00,1.54145,1.54192,1.54089,1.54107,554100000.0
2007-04-16 01:15:00,1.54171,1.54179,1.54138,1.54154,235400001.0
2007-04-16 01:20:00,1.54149,1.54169,1.54115,1.5416,318900000.0
2007-04-16 01:25:00,1.54169,1.5417,1.54086,1.54151,395000000.0
2007-04-16 01:30:00,1.54133,1.54148,1.54093,1.54109,331000000.0
2007-04-16 01:35:00,1.54118,1.54148,1.54063,1.54085,194400000.0
2007-04-16 01:40:00,1.54078,1.54127,1.54051,1.54096,613500000.0
2007-04-16 01:45:00,1.5409,1.54111,1.54056,1.54062,422600000.0
2007-04-16 01:50:00,1.54092,1.54113,1.54053,1.54096,543600000.0
2007-04-16 01:55:00,1.54095,1.54115,1.54059,1.54083,358800000.0
2007-04-16 02:00:00,1.54086,1.54094,1.54016,1.54046,351500003.0
2007-04-16 02:05:00,1.54042,1.54108,1.5402,1.54042,602500001.0
2007-04-16 02:10:00,1.54006,1.5405,1.53996,1.54033,477100002.0
2007-04-16 02:15:00,1.54029,1.5409,1.53991,1.54058,527100000.0
2007-04-16 02:20:00,1.54082,1.54096,1.54038,1.54095,172800000.0
2007-04-16 02:25:00,1.54082,1.54152,1.54079,1.54141,360300000.0
2007-04-16 02:30:00,1.54153,1.54153,1.54089,1.54116,375300001.0
2007-04-16 02:35:00,1.54115,1.54132,1.54059,1.54119,258300000.0
2007-04-16 02:40:00,1.54128,1.54141,1.54051,1.54076,211200000.0
2007-04-16 02:45:00,1.54027,1.54095,1.54011,1.54052,573800000.0
2007-04-16 02:50:00,1.54074,1.54093,1.53967,1.54052,278600001.0
2007-04-16 02:55:00,1.54056,1.54086,1.54002,1.5402,273100001.0
2007-04-16 03:00:00,1.54016,1.54037,1.53943,1.53967,390900001.0
2007-04-16 03:05:00,1.53962,1.5404,1.53957,1.54034,311900002.0
2007-04-16 03:10:00,1.53993,1.5406,1.53984,1.54036,173700002.0
2007-04-16 03:15:00,1.54,1.5404,1.53942,1.54,189800001.0
2007-04-16 03:20:00,1.53968,1.54016,1.53936,1.53936,287200000.0
2007-04-16 03:25:00,1.53988,1.54002,1.53945,1.53995,344500000.0
2007-04-16 03:30:00,1.53994,1.54044,1.53982,1.53991,239200002.0
2007-04-16 03:35:00,1.53993,1.54032,1.53956,1.53978,288900000.0
2007-04-16 03:40:00,1.53975,1.5403,1.53944,1.53957,315600000.0
2007-04-16 03:45:00,1.53953,1.53994,1.53942,1.53944,183400000.0
2007-04-16 03:50:00,1.53959,1.53987,1.53886,1.53886,353300001.0
2007-04-16 03:55:00,1.5397,1.54016,1.53919,1.53994,552900001.0
2007-04-16 04:00:00,1.53992,1.54003,1.53925,1.53932,561600001.0
2007-04-16 04:05:00,1.53917,1.53995,1.53908,1.53981,590700000.0
2007-04-16 04:10:00,1.53974,1.53997,1.53943,1.53967,392500000.0
2007-04-16 04:15:00,1.53966,1.5403,1.53959,1.5403,451600003.0
2007-04-16 04:20:00,1.54028,1.54064,1.53987,1.53992,451900000.0
2007-04-16 04:25:00,1.5399,1.5406,1.53967,1.54038,503900000.0
2007-04-16 04:30:00,1.53988,1.54035,1.53981,1.54018,214300000.0
2007-04-16 04:35:00,1.54005,1.5405,1.53962,1.54002,477500001.0
2007-04-16 04:40:00,1.54004,1.54043,1.53937,1.53995,234200000.0
2007-04-16 04:45:00,1.53937,1.5401,1.53925,1.53964,301000000.0
2007-04-16 04:50:00,1.54005,1.54028,1.5396,1.53978,205000002.0
2007-04-16 04:55:00,1.5401,1.54027,1.53978,1.53995,262100001.0
2007-04-16 05:00:00,1.54045,1.54052,1.53999,1.54008,459000001.0
2007-04-16 05:05:00,1.53994,1.54018,1.53962,1.53962,1034000000.0
2007-04-16 05:10:00,1.53963,1.53989,1.53946,1.53949,906500004.0
2007-04-16 05:15:00,1.53953,1.53993,1.53947,1.53964,910500001.0
2007-04-16 05:20:00,1.53963,1.53995,1.53956,1.5398,1068400002.0
2007-04-16 05:25:00,1.53998,1.54025,1.53965,1.53998,1078100000.0
2007-04-16 05:30:00,1.53999,1.54049,1.53994,1.54012,869700002.0
2007-04-16 05:35:00,1.54036,1.54044,1.5399,1.54034,714800000.0
2007-04-16 05:40:00,1.54018,1.54053,1.5398,1.53997,743400000.0
2007-04-16 05:45:00,1.53985,1.5403,1.53968,1.53992,1023000005.0
2007-04-16 05:50:00,1.53976,1.54013,1.53972,1.54003,979800001.0
2007-04-16 05:55:00,1.53993,1.54011,1.53961,1.53978,767900001.0
2007-04-16 06:00:00,1.53981,1.54005,1.5393,1.53938,799300001.0
2007-04-16 06:05:00,1.53965,1.54021,1.53923,1.53986,1816600002.0
2007-04-16 06:10:00,1.53986,1.54005,1.53916,1.53979,1705900004.0
2007-04-16 06:15:00,1.53981,1.5399,1.5394,1.53955,964700001.0
2007-04-16 06:20:00,1.53947,1.53979,1.53918,1.53931,1256000001.0
2007-04-16 06:25:00,1.53929,1.53937,1.53906,1.53914,1348600002.0
2007-04-16 06:30:00,1.53911,1.53934,1.53895,1.53928,1095300001.0
2007-04-16 06:35:00,1.53914,1.53935,1.53817,1.53852,588600003.0
2007-04-16 06:40:00,1.53889,1.53914,1.53876,1.53899,1120100004.0
2007-04-16 06:45:00,1.5391,1.53923,1.53834,1.53854,994100002.0
2007-04-16 06:50:00,1.53863,1.53924,1.53834,1.53888,1023100001.0
2007-04-16 06:55:00,1.53896,1.53924,1.53846,1.53917,982500000.0
2007-04-16 07:00:00,1.53931,1.53969,1.53897,1.53949,1279600001.0
2007-04-16 07:05:00,1.53946,1.53946,1.53849,1.53879,987300002.0
2007-04-16 07:10:00,1.5388,1.53881,1.53845,1.53864,1742700003.0
2007-04-16 07:15:00,1.53875,1.53905,1.53851,1.53884,1531600005.0
2007-04-16 07:20:00,1.53878,1.53891,1.53797,1.5381,1703000005.0
2007-04-16 07:25:00,1.53862,1.53884,1.53838,1.53838,1326200004.0
2007-04-16 07:30:00,1.53852,1.53881,1.53849,1.53862,1964800006.0
2007-04-16 07:35:00,1.53864,1.53892,1.53818,1.53866,1248100003.0
2007-04-16 07:40:00,1.53853,1.53865,1.5381,1.53825,1928900005.0
2007-04-16 07:45:00,1.53808,1.53862,1.53796,1.53858,2886700006.0
2007-04-16 07:50:00,1.53855,1.53903,1.53843,1.53875,2542800003.0
2007-04-16 07:55:00,1.53862,1.53878,1.53803,1.5381,2725600002.0
2007-04-16 08:00:00,1.53813,1.53839,1.53793,1.53828,1955500003.0
2007-04-16 08:05:00,1.53836,1.53895,1.53819,1.53863,2401300003.0
2007-04-16 08:10:00,1.53858,1.539,1.53841,1.53891,1507500001.0
2007-04-16 08:15:00,1.53868,1.5389,1.53814,1.53856,1270100004.0
2007-04-16 08:20:00,1.53859,1.53933,1.53858,1.53879,1779900002.0
2007-04-16 08:25:00,1.53868,1.53894,1.5385,1.53885,2278500007.0
2007-04-16 08:30:00,1.53897,1.53948,1.53889,1.5391,1811300003.0
2007-04-16 08:35:00,1.53924,1.53957,1.53882,1.53924,2192300004.0
2007-04-16 08:40:00,1.53914,1.54006,1.53914,1.53959,2193600002.0
2007-04-16 08:45:00,1.53965,1.53994,1.53944,1.53971,2872800007.0
2007-04-16 08:50:00,1.53991,1.54023,1.53962,1.53997,2985500006.0
2007-04-16 08:55:00,1.53996,1.54004,1.5387,1.53883,2635400005.0
2007-04-16 09:00:00,1.53892,1.53928,1.5387,1.53897,2777100006.0
2007-04-16 09:05:00,1.53878,1.53891,1.53819,1.53869,1976200004.0
2007-04-16 09:10:00,1.53865,1.5388,1.53841,1.53851,2261900007.0
2007-04-16 09:15:00,1.5385,1.5385,1.53754,1.53762,2300700010.0
2007-04-16 09:20:00,1.53765,1.53832,1.5374,1.53806,1587100003.0
2007-04-16 09:25:00,1.53819,1.53835,1.53776,1.53783,2332500001.0
2007-04-16 09:30:00,1.53789,1.53845,1.53788,1.53814,2206100001.0
2007-04-16 09:35:00,1.53795,1.53844,1.5378,1.53813,1906000005.0
2007-04-16 09:40:00,1.53817,1.53872,1.5379,1.53802,2141900001.0
2007-04-16 09:45:00,1.53815,1.53815,1.53728,1.53747,2256700003.0
2007-04-16 09:50:00,1.53722,1.53722,1.53566,1.53592,2267400007.0
2007-04-16 09:55:00,1.53598,1.53687,1.53589,1.53666,3035800004.0
2007-04-16 10:00:00,1.53646,1.53658,1.53605,1.53628,2304100003.0
2007-04-16 10:05:00,1.53601,1.53683,1.53601,1.53683,2455400004.0
2007-04-16 10:10:00,1.53677,1.53687,1.53633,1.53667,2290900005.0
2007-04-16 10:15:00,1.53677,1.53698,1.53651,1.53684,2041500003.0
2007-04-16 10:20:00,1.53676,1.53689,1.53601,1.53617,2315200008.0
2007-04-16 10:25:00,1.5363,1.53656,1.53604,1.53642,2735300005.0
2007-04-16 10:30:00,1.53638,1.53651,1.53603,1.53641,2607300007.0
2007-04-16 10:35:00,1.53637,1.53652,1.5356,1.53635,2445000002.0
2007-04-16 10:40:00,1.53631,1.53682,1.53614,1.53639,2337000004.0
2007-04-16 10:45:00,1.53626,1.53635,1.5359,1.53612,2162400003.0
2007-04-16 10:50:00,1.53613,1.53653,1.53597,1.53635,2304800003.0
2007-04-16 10:55:00,1.53636,1.5367,1.53613,1.53642,2518600004.0
2007-04-16 11:00:00,1.53658,1.53662,1.53595,1.53621,2301300005.0
2007-04-16 11:05:00,1.53618,1.53713,1.53597,1.53682,2162500002.0
2007-04-16 11:10:00,1.53699,1.53721,1.53668,1.53687,2537800007.0
2007-04-16 11:15:00,1.53683,1.53693,1.53644,1.53663,2129700003.0
2007-04-16 11:20:00,1.53662,1.537,1.53643,1.53692,2692300001.0
2007-04-16 11:25:00,1.5366,1.53696,1.53609,1.53627,2354600003.0
2007-04-16 11:30:00,1.53614,1.53688,1.53594,1.53641,2575400005.0
2007-04-16 11:35:00,1.53649,1.53689,1.53632,1.53659,2730200002.0
2007-04-16 11:40:00,1.53668,1.53724,1.53642,1.53716,3154500001.0
2007-04-16 11:45:00,1.53717,1.5375,1.53646,1.53678,2515100004.0
2007-04-16 11:50:00,1.53682,1.53705,1.53658,1.53665,1330200002.0
2007-04-16 11:55:00,1.5366,1.53698,1.53638,1.53646,2415400007.0
2007-04-16 12:00:00,1.53656,1.53719,1.53644,1.53708,2131400002.0
2007-04-16 12:05:00,1.537,1.53717,1.53663,1.53699,1994400006.0
2007-04-16 12:10:00,1.53691,1.53712,1.53656,1.53675,1962200003.0
2007-04-16 12:15:00,1.53667,1.53669,1.53623,1.53634,1609800003.0
2007-04-16 12:20:00,1.53637,1.53652,1.5361,1.53614,2165100005.0
2007-04-16 12:25:00,1.53636,1.53654,1.53573,1.53577,2785400006.0
2007-04-16 12:30:00,1.53572,1.53648,1.53564,1.53613,2648900005.0
2007-04-16 12:35:00,1.53622,1.5364,1.53593,1.53633,2834200006.0
2007-04-16 12:40:00,1.53601,1.53669,1.53583,1.53652,2048300005.0
2007-04-16 12:45:00,1.53652,1.53652,1.53574,1.53591,2273600003.0
2007-04-16 12:50:00,1.53592,1.5363,1.53562,1.53614,1931300002.0
2007-04-16 12:55:00,1.5362,1.53637,1.53463,1.53463,2444300005.0
2007-04-16 13:00:00,1.53452,1.53508,1.53385,1.53389,1746100008.0
2007-04-16 13:05:00,1.53393,1.53479,1.53393,1.53457,1392500003.0
2007-04-16 13:10:00,1.53466,1.53504,1.53454,1.53488,1556300003.0
2007-04-16 13:15:00,1.53486,1.53501,1.53416,1.53444,1270400002.0
2007-04-16 13:20:00,1.5341,1.53469,1.53406,1.53427,1085400001.0
2007-04-16 13:25:00,1.53423,1.53444,1.53377,1.53406,1729400001.0
2007-04-16 13:30:00,1.53409,1.5351,1.53401,1.53495,1990000005.0
2007-04-16 13:35:00,1.53506,1.53521,1.53419,1.53455,1986300004.0
2007-04-16 13:40:00,1.53447,1.53485,1.53432,1.53441,1247300000.0
2007-04-16 13:45:00,1.53444,1.53483,1.53439,1.53456,1897400003.0
2007-04-16 13:50:00,1.53455,1.53483,1.53422,1.53423,1949700002.0
2007-04-16 13:55:00,1.53412,1.5351,1.53406,1.53497,1824900002.0
2007-04-16 14:00:00,1.53491,1.53516,1.53453,1.53494,1888200004.0
2007-04-16 14:05:00,1.53491,1.53508,1.53414,1.53455,1575000003.0
2007-04-16 14:10:00,1.53466,1.53516,1.53466,1.53484,1059700002.0
2007-04-16 14:15:00,1.53489,1.53514,1.53438,1.53442,2106100006.0
2007-04-16 14:20:00,1.53442,1.53501,1.53361,1.53481,1913800001.0
2007-04-16 14:25:00,1.53478,1.53549,1.53465,1.53503,1708900003.0
2007-04-16 14:30:00,1.53529,1.53556,1.53454,1.5355,191100000.0
2007-04-16 14:35:00,1.53556,1.53556,1.5347,1.53525,198400000.0
2007-04-16 14:40:00,1.53524,1.53559,1.53478,1.53486,245500000.0
2007-04-16 14:45:00,1.53464,1.53532,1.53446,1.53479,183800001.0
2007-04-16 14:50:00,1.53465,1.53493,1.53384,1.53428,175700000.0
2007-04-16 14:55:00,1.53454,1.53469,1.53391,1.534,245400000.0
2007-04-16 15:00:00,1.53395,1.53482,1.53352,1.53397,230800000.0
2007-04-16 15:05:00,1.53394,1.53429,1.53339,1.53418,195500000.0
2007-04-16 15:10:00,1.53419,1.53434,1.5334,1.53347,204300001.0
2007-04-16 15:15:00,1.53355,1.53394,1.53315,1.53357,192300001.0
2007-04-16 15:20:00,1.53363,1.53404,1.53343,1.53404,168100000.0
2007-04-16 15:25:00,1.5339,1.53419,1.53238,1.53251,198300000.0
2007-04-16 15:30:00,1.53271,1.53319,1.5324,1.53258,191200000.0
2007-04-16 15:35:00,1.53275,1.53284,1.53221,1.5324,248500001.0
2007-04-16 15:40:00,1.53253,1.53358,1.53228,1.53355,161000000.0
2007-04-16 15:45:00,1.53345,1.53365,1.5327,1.53347,209200000.0
2007-04-16 15:50:00,1.53337,1.53372,1.53317,1.53356,155200000.0
2007-04-16 15:55:00,1.53363,1.53363,1.53308,1.53344,163300000.0
2007-04-16 16:00:00,1.53348,1.53362,1.53259,1.53284,151100000.0
2007-04-16 16:05:00,1.5328,1.53353,1.53256,1.53353,191700000.0
2007-04-16 16:10:00,1.53358,1.53376,1.53298,1.53331,196400000.0
2007-04-16 16:15:00,1.53314,1.53387,1.53282,1.53376,159400000.0
2007-04-16 16:20:00,1.53357,1.53401,1.53349,1.53384,217900000.0
2007-04-16 16:25:00,1.53404,1.53435,1.53353,1.53419,207600001.0
2007-04-16 16:30:00,1.53404,1.53418,1.53343,1.5336,227900001.0
2007-04-16 16:35:00,1.53372,1.53411,1.53329,1.5333,194100000.0
2007-04-16 16:40:00,1.53307,1.53307,1.53161,1.53193,206600001.0
2007-04-16 16:45:00,1.53171,1.53214,1.5311,1.53195,220900001.0
2007-04-16 16:50:00,1.53211,1.53309,1.53174,1.53255,173000000.0
2007-04-16 16:55:00,1.53256,1.53256,1.53125,1.53182,182800000.0
2007-04-16 17:00:00,1.53157,1.53202,1.53147,1.53189,195400001.0
2007-04-16 17:05:00,1.53171,1.53219,1.53139,1.53199,164500000.0
2007-04-16 17:10:00,1.53188,1.53289,1.53188,1.53243,197200001.0
2007-04-16 17:15:00,1.53267,1.53278,1.53217,1.53253,165300000.0
2007-04-16 17:20:00,1.53259,1.53287,1.53214,1.53257,213800000.0
2007-04-16 17:25:00,1.53255,1.5339,1.53255,1.53321,176400000.0
2007-04-16 17:30:00,1.53323,1.53335,1.53268,1.53268,181500001.0
2007-04-16 17:35:00,1.53261,1.53267,1.53196,1.53255,192900001.0
2007-04-16 17:40:00,1.53249,1.53283,1.53227,1.53268,230100000.0
2007-04-16 17:45:00,1.53276,1.53286,1.53212,1.53257,186100000.0
2007-04-16 17:50:00,1.53254,1.53258,1.53173,1.53221,135200000.0
2007-04-16 17:55:00,1.53231,1.53231,1.53145,1.5318,204400000.0
2007-04-16 18:00:00,1.53197,1.53228,1.53166,1.53197,204700001.0
2007-04-16 18:05:00,1.53207,1.53218,1.53138,1.53188,250900001.0
2007-04-16 18:10:00,1.53188,1.53192,1.53094,1.53132,239000001.0
2007-04-16 18:15:00,1.53117,1.53168,1.53116,1.5316,210000000.0
2007-04-16 18:20:00,1.53176,1.53194,1.53158,1.53162,185400001.0
2007-04-16 18:25:00,1.53173,1.53176,1.53126,1.53148,202300000.0
2007-04-16 18:30:00,1.53149,1.53195,1.53129,1.53181,167500000.0
2007-04-16 18:35:00,1.53177,1.53177,1.53095,1.5312,181000000.0
2007-04-16 18:40:00,1.53099,1.53116,1.53053,1.53087,211500000.0
2007-04-16 18:45:00,1.53109,1.53203,1.53107,1.53154,157100000.0
2007-04-16 18:50:00,1.53175,1.53197,1.53137,1.53167,183100000.0
2007-04-16 18:55:00,1.53162,1.53189,1.53126,1.5317,234500000.0
2007-04-16 19:00:00,1.5318,1.53211,1.53142,1.53173,235200002.0
2007-04-16 19:05:00,1.53182,1.53257,1.53159,1.5325,193700000.0
2007-04-16 19:10:00,1.53257,1.53282,1.53218,1.53264,227500001.0
2007-04-16 19:15:00,1.53247,1.53282,1.532,1.53227,201100000.0
2007-04-16 19:20:00,1.53227,1.53269,1.53204,1.53265,176600000.0
2007-04-16 19:25:00,1.53279,1.5328,1.53197,1.53244,187600000.0
2007-04-16 19:30:00,1.53255,1.5331,1.53245,1.53285,236500001.0
2007-04-16 19:35:00,1.53291,1.53306,1.53242,1.53271,197800000.0
2007-04-16 19:40:00,1.53271,1.53283,1.53208,1.53258,189100000.0
2007-04-16 19:45:00,1.53255,1.5326,1.53192,1.5322,220000000.0
2007-04-16 19:50:00,1.53237,1.53249,1.53193,1.53247,186900001.0
2007-04-16 19:55:00,1.53244,1.53276,1.5324,1.53255,166400000.0
2007-04-16 20:00:00,1.53239,1.5328,1.53221,1.53241,192500000.0
2007-04-16 20:05:00,1.53239,1.53256,1.5319,1.5325,163000000.0
2007-04-16 20:10:00,1.53213,1.53257,1.53177,1.5324,222800002.0
2007-04-16 20:15:00,1.53244,1.53278,1.53206,1.53271,210000000.0
2007-04-16 20:20:00,1.53269,1.53274,1.53207,1.53235,164100000.0
2007-04-16 20:25:00,1.53258,1.53258,1.53165,1.53215,222100000.0
2007-04-16 20:30:00,1.53235,1.53282,1.53217,1.5324,184800000.0
2007-04-16 20:35:00,1.53226,1.53279,1.53215,1.53253,238300002.0
2007-04-16 20:40:00,1.53264,1.53306,1.53234,1.5327,192700000.0
2007-04-16 20:45:00,1.53255,1.53276,1.53201,1.53255,229000000.0
2007-04-16 20:50:00,1.53244,1.53253,1.53179,1.53202,184100000.0
2007-04-16 20:55:00,1.53207,1.53225,1.5318,1.53219,200900000.0
2007-04-16 21:00:00,1.53222,1.53227,1.5315,1.53186,189200002.0
2007-04-16 21:05:00,1.53152,1.53192,1.5315,1.53165,189200000.0
2007-04-16 21:10:00,1.5317,1.53208,1.53136,1.5319,221500000.0
2007-04-16 21:15:00,1.5317,1.53179,1.53076,1.5311,186700000.0
2007-04-16 21:20:00,1.53106,1.53138,1.5306,1.53095,234600001.0
2007-04-16 21:25:00,1.53104,1.53128,1.53083,1.53128,173800000.0
2007-04-16 21:30:00,1.5314,1.53156,1.53113,1.53118,182700000.0
2007-04-16 21:35:00,1.53111,1.53143,1.53081,1.53125,196500000.0
2007-04-16 21:40:00,1.53107,1.53134,1.53062,1.53067,142600000.0
2007-04-16 21:45:00,1.53084,1.5311,1.53059,1.53102,176200000.0
2007-04-16 21:50:00,1.53118,1.53129,1.53096,1.5312,229000000.0
2007-04-16 21:55:00,1.53125,1.53168,1.53106,1.53125,209900000.0
2007-04-16 22:00:00,1.53148,1.53177,1.5313,1.5313,149600000.0
2007-04-16 22:05:00,1.53142,1.53169,1.53093,1.53108,176100000.0
2007-04-16 22:10:00,1.53114,1.53115,1.53041,1.53052,186600000.0
2007-04-16 22:15:00,1.53072,1.531,1.53054,1.53064,166500000.0
2007-04-16 22:20:00,1.5308,1.53152,1.53077,1.53124,190600000.0
2007-04-16 22:25:00,1.53114,1.53164,1.53102,1.53161,179200001.0
2007-04-16 22:30:00,1.53149,1.53149,1.5306,1.53119,199700001.0
2007-04-16 22:35:00,1.53127,1.53192,1.53083,1.53163,190300000.0
2007-04-16 22:40:00,1.53176,1.53181,1.53108,1.53127,181600000.0
2007-04-16 22:45:00,1.53117,1.53117,1.53026,1.5306,209600000.0
2007-04-16 22:50:00,1.53063,1.531,1.53047,1.53059,181800000.0
2007-04-16 22:55:00,1.53086,1.53129,1.53061,1.53117,190700000.0
2007-04-16 23:00:00,1.5311,1.53132,1.53071,1.53093,181600000.0
2007-04-16 23:05:00,1.53086,1.53098,1.53033,1.53076,211300000.0
2007-04-16 23:10:00,1.53063,1.53145,1.53048,1.53138,227100001.0
2007-04-16 23:15:00,1.53128,1.53161,1.53019,1.5313,204300000.0
2007-04-16 23:20:00,1.53132,1.5316,1.53046,1.53073,212000001.0
2007-04-16 23:25:00,1.53076,1.53122,1.53052,1.53095,188900000.0
2007-04-16 23:30:00,1.53082,1.53106,1.53043,1.53073,172700000.0
2007-04-16 23:35:00,1.53087,1.5309,1.53059,1.53074,158400000.0
2007-04-16 23:40:00,1.53095,1.53095,1.53027,1.53072,209500000.0
2007-04-16 23:45:00,1.53063,1.531,1.53045,1.53058,191100000.0
2007-04-16 23:50:00,1.53056,1.53105,1.53029,1.53034,279900001.0
2007-04-16 23:55:00,1.53095,1.5315,1.53078,1.53101,229200000.0
2007-04-17 00:00:00,1.53132,1.53245,1.53132,1.53185,173300000.0
2007-04-17 00:05:00,1.53182,1.53199,1.53127,1.53134,236800001.0
2007-04-17 00:10:00,1.53149,1.53171,1.53113,1.53171,154600000.0
2007-04-17 00:15:00,1.53146,1.53163,1.53076,1.53139,176900000.0
2007-04-17 00:20:00,1.53145,1.53281,1.53115,1.53256,246900000.0
2007-04-17 00:25:00,1.53215,1.53263,1.53208,1.53215,210800000.0
2007-04-17 00:30:00,1.53196,1.53253,1.53196,1.53201,188800000.0
2007-04-17 00:35:00,1.53213,1.53216,1.53176,1.53195,176600000.0
2007-04-17 00:40:00,1.53196,1.53208,1.53152,1.53203,169200000.0
2007-04-17 00:45:00,1.53202,1.53232,1.53159,1.53184,217400001.0
2007-04-17 00:50:00,1.53188,1.53206,1.53111,1.53151,186800000.0
2007-04-17 00:55:00,1.53111,1.53159,1.53111,1.53146,213100000.0
2007-04-17 01:00:00,1.53149,1.53189,1.53137,1.53168,220100000.0
2007-04-17 01:05:00,1.5317,1.53187,1.53118,1.53129,188000000.0
2007-04-17 01:10:00,1.53137,1.53176,1.53123,1.53148,171200000.0
2007-04-17 01:15:00,1.53155,1.53163,1.53085,1.53151,204500001.0
2007-04-17 01:20:00,1.53158,1.53174,1.531,1.53149,173500000.0
2007-04-17 01:25:00,1.53145,1.53168,1.53117,1.53129,185100000.0
2007-04-17 01:30:00,1.53139,1.53165,1.53087,1.53125,240000003.0
2007-04-17 01:35:00,1.53123,1.5314,1.53089,1.5312,173100000.0
2007-04-17 01:40:00,1.53106,1.53134,1.53045,1.53112,159300000.0
2007-04-17 01:45:00,1.53122,1.53128,1.53035,1.53115,184200000.0
2007-04-17 01:50:00,1.5312,1.53126,1.53085,1.53122,237800000.0
2007-04-17 01:55:00,1.5313,1.53152,1.53082,1.53114,190000001.0
2007-04-17 02:00:00,1.53103,1.53132,1.53052,1.53107,344300000.0
2007-04-17 02:05:00,1.53112,1.53148,1.53104,1.53135,576800002.0
2007-04-17 02:10:00,1.53124,1.53176,1.5311,1.53136,481400000.0
2007-04-17 02:15:00,1.5314,1.5322,1.53119,1.53192,566600001.0
2007-04-17 02:20:00,1.53228,1.53238,1.53162,1.53172,213200000.0
2007-04-17 02:25:00,1.53149,1.53179,1.5312,1.53173,344900001.0
2007-04-17 02:30:00,1.53193,1.53213,1.53144,1.53173,418800002.0
2007-04-17 02:35:00,1.53172,1.53185,1.53093,1.53098,243300000.0
2007-04-17 02:40:00,1.53101,1.53134,1.53093,1.53123,179300000.0
2007-04-17 02:45:00,1.53085,1.53177,1.53077,1.5313,621200000.0
2007-04-17 02:50:00,1.53151,1.53183,1.53121,1.53136,292400000.0
2007-04-17 02:55:00,1.53141,1.53141,1.53105,1.53136,256300000.0
2007-04-17 03:00:00,1.53133,1.53179,1.53102,1.53143,352500000.0
2007-04-17 03:05:00,1.53139,1.53181,1.53098,1.53147,360800000.0
2007-04-17 03:10:00,1.53099,1.53176,1.53099,1.53147,186200000.0
2007-04-17 03:15:00,1.53131,1.5317,1.53117,1.53162,165900000.0
2007-04-17 03:20:00,1.53121,1.53174,1.53107,1.53128,261400000.0
2007-04-17 03:25:00,1.5317,1.5317,1.53104,1.53119,300300000.0
2007-04-17 03:30:00,1.53094,1.53169,1.53066,1.53129,257400003.0
2007-04-17 03:35:00,1.53144,1.53187,1.53121,1.5314,288000002.0
2007-04-17 03:40:00,1.53135,1.53204,1.53122,1.53192,351200000.0
2007-04-17 03:45:00,1.53187,1.53201,1.53146,1.53146,222500001.0
2007-04-17 03:50:00,1.53182,1.53208,1.53141,1.53163,374400001.0
2007-04-17 03:55:00,1.53153,1.53235,1.53132,1.53205,763100001.0
2007-04-17 04:00:00,1.53202,1.53213,1.53152,1.53158,561900001.0
2007-04-17 04:05:00,1.53158,1.53237,1.53139,1.53182,585400001.0
2007-04-17 04:10:00,1.53178,1.53211,1.5315,1.53184,369600000.0
2007-04-17 04:15:00,1.53194,1.53254,1.53191,1.53244,329000000.0
2007-04-17 04:20:00,1.53233,1.53261,1.5321,1.53233,451800001.0
2007-04-17 04:25:00,1.53229,1.53279,1.5322,1.53235,632100001.0
2007-04-17 04:30:00,1.53195,1.53257,1.53195,1.53239,208700000.0
2007-04-17 04:35:00,1.53199,1.53254,1.53178,1.53218,473800000.0
2007-04-17 04:40:00,1.53221,1.53269,1.53214,1.53267,224500000.0
2007-04-17 04:45:00,1.53258,1.53292,1.53213,1.53233,273800000.0
2007-04-17 04:50:00,1.53287,1.53332,1.5322,1.5322,206900000.0
2007-04-17 04:55:00,1.5325,1.53263,1.53211,1.53211,269200001.0
2007-04-17 05:00:00,1.53243,1.53261,1.5319,1.53224,466400000.0
2007-04-17 05:05:00,1.53222,1.5324,1.5319,1.5319,1123500000.0
2007-04-17 05:10:00,1.53182,1.53216,1.53172,1.53188,837800001.0
2007-04-17 05:15:00,1.5319,1.53227,1.53183,1.53187,1125400002.0
2007-04-17 05:20:00,1.53189,1.5321,1.53168,1.53178,1083900002.0
2007-04-17 05:25:00,1.53195,1.53248,1.53163,1.53172,1018800000.0
2007-04-17 05:30:00,1.5318,1.53215,1.53168,1.53174,851900001.0
2007-04-17 05:35:00,1.53153,1.53204,1.53145,1.53186,688900001.0
2007-04-17 05:40:00,1.53172,1.53251,1.53172,1.53225,770300001.0
2007-04-17 05:45:00,1.53225,1.53246,1.53179,1.5319,915900001.0
2007-04-17 05:50:00,1.53192,1.53227,1.53179,1.53186,887200001.0
2007-04-17 05:55:00,1.53171,1.53226,1.53143,1.53218,754400000.0
2007-04-17 06:00:00,1.53221,1.53226,1.53194,1.53204,870300004.0
2007-04-17 06:05:00,1.53208,1.53226,1.53159,1.53183,1778500001.0
2007-04-17 06:10:00,1.53191,1.53225,1.53165,1.53207,1788300006.0
2007-04-17 06:15:00,1.53211,1.53236,1.53187,1.53236,992500001.0
2007-04-17 06:20:00,1.53234,1.53249,1.53178,1.53195,1486900002.0
2007-04-17 06:25:00,1.53191,1.53199,1.53155,1.53155,1487300003.0
2007-04-17 06:30:00,1.5315,1.53206,1.5315,1.53195,1121100002.0
2007-04-17 06:35:00,1.53181,1.53202,1.53162,1.53197,630600004.0
2007-04-17 06:40:00,1.53192,1.53287,1.53162,1.53213,1077000006.0
2007-04-17 06:45:00,1.53216,1.53224,1.53178,1.53188,1029900004.0
2007-04-17 06:50:00,1.53189,1.53264,1.53189,1.53229,1041300004.0
2007-04-17 06:55:00,1.53226,1.53256,1.53219,1.53234,949400002.0
2007-04-17 07:00:00,1.53232,1.53233,1.53202,1.53226,1428300000.0
2007-04-17 07:05:00,1.53235,1.53254,1.53214,1.53221,1040000002.0
2007-04-17 07:10:00,1.53245,1.5327,1.53225,1.53228,1768800002.0
2007-04-17 07:15:00,1.53255,1.53261,1.53188,1.53232,1588300005.0
2007-04-17 07:20:00,1.53233,1.53247,1.53215,1.53227,1731700003.0
2007-04-17 07:25:00,1.53227,1.53251,1.53182,1.53182,1384900005.0
2007-04-17 07:30:00,1.53185,1.53214,1.53173,1.53208,1858200004.0
2007-04-17 07:35:00,1.53213,1.53232,1.53178,1.53225,1275600001.0
2007-04-17 07:40:00,1.53228,1.5326,1.53169,1.53169,1817900001.0
2007-04-17 07:45:00,1.5321,1.53249,1.53182,1.5323,2806900003.0
2007-04-17 07:50:00,1.53234,1.53249,1.53178,1.53197,2490400006.0
2007-04-17 07:55:00,1.53179,1.53239,1.53162,1.5322,2948400004.0
2007-04-17 08:00:00,1.53212,1.53233,1.53161,1.53208,1944900004.0
2007-04-17 08:05:00,1.53198,1.53198,1.53126,1.53157,2367800004.0
2007-04-17 08:10:00,1.5316,1.53187,1.53115,1.53128,1563400005.0
2007-04-17 08:15:00,1.53125,1.53166,1.53097,1.53142,1386400002.0
2007-04-17 08:20:00,1.53131,1.53208,1.53104,1.53208,1886600005.0
2007-04-17 08:25:00,1.53226,1.53254,1.53156,1.53169,2202600000.0
2007-04-17 08:30:00,1.53173,1.53211,1.53151,1.53156,1862400004.0
2007-04-17 08:35:00,1.53164,1.53374,1.53164,1.53361,2077600001.0
2007-04-17 08:40:00,1.5334,1.53401,1.53334,1.53352,2076800002.0
2007-04-17 08:45:00,1.5336,1.53417,1.53344,1.53378,2896800006.0
2007-04-17 08:50:00,1.53405,1.53416,1.5333,1.53373,2880900008.0
2007-04-17 08:55:00,1.53372,1.53416,1.53353,1.53386,2580400003.0
2007-04-17 09:00:00,1.534,1.53407,1.53298,1.53308,2927200005.0
2007-04-17 09:05:00,1.53279,1.53287,1.53182,1.53192,2047500003.0
2007-04-17 09:10:00,1.53198,1.53316,1.53192,1.53316,2293100003.0
2007-04-17 09:15:00,1.53299,1.53299,1.53204,1.53248,2139800001.0
2007-04-17 09:20:00,1.53244,1.5328,1.53212,1.53215,1592300003.0
2007-04-17 09:25:00,1.53212,1.53223,1.53174,1.53214,2372500007.0
2007-04-17 09:30:00,1.53217,1.53232,1.5314,1.53202,2239500004.0
2007-04-17 09:35:00,1.53177,1.5328,1.53174,1.53271,1929600002.0
2007-04-17 09:40:00,1.53264,1.53293,1.53236,1.53241,2022600003.0
2007-04-17 09:45:00,1.53257,1.5329,1.53223,1.5326,2188100003.0
2007-04-17 09:50:00,1.53259,1.53291,1.53239,1.53278,2244200001.0
2007-04-17 09:55:00,1.53261,1.53318,1.53254,1.53317,2837800002.0
2007-04-17 10:00:00,1.53314,1.53327,1.53264,1.53303,2325200001.0
2007-04-17 10:05:00,1.53286,1.53456,1.53286,1.53454,2508500004.0
2007-04-17 10:10:00,1.53473,1.53588,1.53466,1.53528,2335800004.0
2007-04-17 10:15:00,1.53545,1.53568,1.53515,1.53524,1977400005.0
2007-04-17 10:20:00,1.53517,1.53538,1.53489,1.53525,2235000003.0
2007-04-17 10:25:00,1.53538,1.53542,1.53484,1.53511,2390900002.0
2007-04-17 10:30:00,1.53528,1.53535,1.53402,1.53446,2630000002.0
2007-04-17 10:35:00,1.53438,1.53458,1.5334,1.53363,2401900006.0
2007-04-17 10:40:00,1.5335,1.53493,1.53328,1.53454,2244700000.0
2007-04-17 10:45:00,1.53486,1.53512,1.53423,1.53489,2066700002.0
2007-04-17 10:50:00,1.53479,1.53501,1.53436,1.53452,2292500003.0
2007-04-17 10:55:00,1.53455,1.53496,1.5343,1.53465,2438000003.0
2007-04-17 11:00:00,1.53496,1.53548,1.5348,1.53483,2377400001.0
2007-04-17 11:05:00,1.53478,1.53478,1.53416,1.53437,2160600005.0
2007-04-17 11:10:00,1.53445,1.5347,1.53408,1.53436,2545300004.0
2007-04-17 11:15:00,1.53438,1.53454,1.53378,1.53435,2270900005.0
2007-04-17 11:20:00,1.53426,1.53428,1.53318,1.53374,2585100005.0
2007-04-17 11:25:00,1.53381,1.53407,1.53317,1.5334,2473800002.0
2007-04-17 11:30:00,1.53347,1.53384,1.53325,1.53339,2645500003.0
2007-04-17 11:35:00,1.53352,1.53362,1.53306,1.5332,2877300008.0
2007-04-17 11:40:00,1.53327,1.53356,1.53296,1.53326,3249900008.0
2007-04-17 11:45:00,1.53341,1.53353,1.53233,1.53261,2545600005.0
2007-04-17 11:50:00,1.53257,1.53303,1.5316,1.53217,1415800005.0
2007-04-17 11:55:00,1.53219,1.53251,1.53152,1.53174,2356900005.0
2007-04-17 12:00:00,1.53191,1.53286,1.53159,1.53166,2381100005.0
2007-04-17 12:05:00,1.53174,1.53205,1.5315,1.53165,1946800000.0
2007-04-17 12:10:00,1.53157,1.53179,1.53102,1.53165,2026400003.0
2007-04-17 12:15:00,1.53163,1.53177,1.53133,1.53153,1619500002.0
2007-04-17 12:20:00,1.53166,1.53218,1.53155,1.53189,2225400007.0
2007-04-17 12:25:00,1.53192,1.53257,1.5317,1.53209,2487300006.0
2007-04-17 12:30:00,1.53216,1.53239,1.53133,1.53176,2507600004.0
2007-04-17 12:35:00,1.5319,1.53307,1.53183,1.53183,2729400002.0
2007-04-17 12:40:00,1.53174,1.53216,1.53143,1.53213,2216700007.0
2007-04-17 12:45:00,1.53229,1.53274,1.53182,1.53213,2184600005.0
2007-04-17 12:50:00,1.5323,1.53256,1.53213,1.53235,1808100002.0
2007-04-17 12:55:00,1.53219,1.53239,1.53173,1.53198,2606300003.0
2007-04-17 13:00:00,1.53185,1.53227,1.53155,1.53194,1533300003.0
2007-04-17 13:05:00,1.53201,1.53244,1.532,1.53216,1292500001.0
2007-04-17 13:10:00,1.53221,1.5331,1.53217,1.5331,1489300001.0
2007-04-17 13:15:00,1.53312,1.53339,1.53283,1.53339,1343300000.0
2007-04-17 13:20:00,1.53333,1.53354,1.53302,1.53319,1055700003.0
2007-04-17 13:25:00,1.53313,1.53317,1.53257,1.53289,1719600000.0
2007-04-17 13:30:00,1.53309,1.53337,1.53277,1.5329,1948800000.0
2007-04-17 13:35:00,1.53283,1.53318,1.5326,1.53303,2086300003.0
2007-04-17 13:40:00,1.53284,1.53344,1.53284,1.53327,1203700001.0
2007-04-17 13:45:00,1.53336,1.53402,1.53328,1.53349,1792900002.0
2007-04-17 13:50:00,1.53346,1.53349,1.53291,1.53318,1932900003.0
2007-04-17 13:55:00,1.53317,1.53359,1.53272,1.53317,1754200005.0
2007-04-17 14:00:00,1.53305,1.53315,1.53253,1.53285,1851700002.0
2007-04-17 14:05:00,1.53314,1.53336,1.53257,1.53297,1681600005.0
2007-04-17 14:10:00,1.5329,1.5332,1.53268,1.53303,1006200003.0
2007-04-17 14:15:00,1.53289,1.53332,1.53237,1.53253,2077800005.0
2007-04-17 14:20:00,1.53257,1.5331,1.53214,1.53255,1930800003.0
2007-04-17 14:25:00,1.53252,1.53317,1.5323,1.53317,1694100004.0
2007-04-17 14:30:00,1.53259,1.53484,1.53246,1.53423,177800000.0
2007-04-17 14:35:00,1.5344,1.53457,1.53375,1.53425,178700000.0
2007-04-17 14:40:00,1.53391,1.53407,1.53267,1.53394,232900000.0
2007-04-17 14:45:00,1.53394,1.53506,1.53386,1.53485,205700000.0
2007-04-17 14:50:00,1.53458,1.53561,1.53458,1.53479,140000000.0
2007-04-17 14:55:00,1.53493,1.53517,1.53447,1.535,189100000.0
2007-04-17 15:00:00,1.53503,1.5351,1.53432,1.53453,184800000.0
2007-04-17 15:05:00,1.53456,1.53492,1.53427,1.53475,201800001.0
2007-04-17 15:10:00,1.53489,1.53555,1.53461,1.53526,213800000.0
2007-04-17 15:15:00,1.53553,1.53567,1.53481,1.53516,204800000.0
2007-04-17 15:20:00,1.53534,1.53606,1.53481,1.53486,158800000.0
2007-04-17 15:25:00,1.53468,1.53487,1.53441,1.5346,171800000.0
2007-04-17 15:30:00,1.53466,1.53476,1.53388,1.5345,198900000.0
2007-04-17 15:35:00,1.5345,1.53466,1.53323,1.53328,228700000.0
2007-04-17 15:40:00,1.53357,1.53379,1.53277,1.53363,201200000.0
2007-04-17 15:45:00,1.53343,1.53372,1.53309,1.53353,247800001.0
2007-04-17 15:50:00,1.53346,1.53377,1.53335,1.53335,184800001.0
2007-04-17 15:55:00,1.5335,1.53366,1.53293,1.53303,168300000.0
2007-04-17 16:00:00,1.53296,1.53342,1.53264,1.53301,178800000.0
2007-04-17 16:05:00,1.533,1.53365,1.533,1.53333,176600000.0
2007-04-17 16:10:00,1.53329,1.53338,1.53281,1.53326,181700000.0
2007-04-17 16:15:00,1.53298,1.53301,1.53243,1.53275,139400000.0
2007-04-17 16:20:00,1.53288,1.53334,1.53257,1.53304,191500001.0
2007-04-17 16:25:00,1.53326,1.53341,1.53282,1.53334,206700001.0
2007-04-17 16:30:00,1.53326,1.53354,1.533,1.53325,266100002.0
2007-04-17 16:35:00,1.53312,1.53312,1.53229,1.53267,291900000.0
2007-04-17 16:40:00,1.53264,1.5329,1.53212,1.53277,202900000.0
2007-04-17 16:45:00,1.53248,1.53292,1.53173,1.53225,262900001.0
2007-04-17 16:50:00,1.53218,1.53218,1.53167,1.53194,183700000.0
2007-04-17 16:55:00,1.53203,1.53267,1.53177,1.53219,147000000.0
2007-04-17 17:00:00,1.53166,1.5326,1.53166,1.53208,241100001.0
2007-04-17 17:05:00,1.53207,1.53277,1.53202,1.53266,212500000.0
2007-04-17 17:10:00,1.53253,1.53295,1.53244,1.53284,177200001.0
2007-04-17 17:15:00,1.53314,1.53324,1.53262,1.53276,194200000.0
2007-04-17 17:20:00,1.53268,1.53307,1.53215,1.53299,209000000.0
2007-04-17 17:25:00,1.53301,1.53375,1.53301,1.53367,171000000.0
2007-04-17 17:30:00,1.53354,1.53364,1.53276,1.53308,194700000.0
2007-04-17 17:35:00,1.53313,1.53327,1.53264,1.53323,225600001.0
2007-04-17 17:40:00,1.53311,1.53336,1.53253,1.53325,202500000.0
2007-04-17 17:45:00,1.53353,1.53361,1.53285,1.53338,182000000.0
2007-04-17 17:50:00,1.53338,1.53338,1.5318,1.53224,150200000.0
2007-04-17 17:55:00,1.53222,1.53246,1.53146,1.53175,242000000.0
2007-04-17 18:00:00,1.53219,1.53264,1.53179,1.53248,238800000.0
2007-04-17 18:05:00,1.53258,1.53269,1.53217,1.53244,226500000.0
2007-04-17 18:10:00,1.53263,1.53289,1.53186,1.5324,189200000.0
2007-04-17 18:15:00,1.53234,1.53258,1.53138,1.53147,220400000.0
2007-04-17 18:20:00,1.53153,1.53198,1.53127,1.53167,173600000.0
2007-04-17 18:25:00,1.53163,1.53176,1.53121,1.53144,165200000.0
2007-04-17 18:30:00,1.53154,1.53235,1.53098,1.53193,200000000.0
2007-04-17 18:35:00,1.53192,1.53195,1.53139,1.5318,182000000.0
2007-04-17 18:40:00,1.53174,1.53216,1.53152,1.53187,177600000.0
2007-04-17 18:45:00,1.53213,1.53253,1.53184,1.532,163300001.0
2007-04-17 18:50:00,1.53207,1.53222,1.53155,1.53181,219200001.0
2007-04-17 18:55:00,1.53154,1.53187,1.53117,1.53181,231600000.0
2007-04-17 19:00:00,1.53187,1.53221,1.53161,1.53196,216400000.0
2007-04-17 19:05:00,1.53188,1.53209,1.53179,1.53193,170400000.0
2007-04-17 19:10:00,1.53208,1.5323,1.53167,1.5321,224200000.0
2007-04-17 19:15:00,1.53201,1.53217,1.53154,1.53193,189700000.0
2007-04-17 19:20:00,1.53195,1.53225,1.5317,1.53215,186800000.0
2007-04-17 19:25:00,1.5323,1.5323,1.53167,1.53203,241200003.0
2007-04-17 19:30:00,1.53205,1.53225,1.53184,1.53196,203600001.0
2007-04-17 19:35:00,1.53199,1.5324,1.53168,1.5324,178200000.0
2007-04-17 19:40:00,1.53234,1.53302,1.53219,1.53302,229600000.0
2007-04-17 19:45:00,1.53317,1.53344,1.53271,1.53276,202800000.0
2007-04-17 19:50:00,1.53293,1.53295,1.53258,1.53283,228100002.0
2007-04-17 19:55:00,1.53279,1.53322,1.53267,1.53296,167500000.0
2007-04-17 20:00:00,1.533,1.53338,1.53274,1.53295,237600000.0
2007-04-17 20:05:00,1.53298,1.53337,1.53263,1.53331,176000001.0
2007-04-17 20:10:00,1.53306,1.53362,1.5328,1.53362,220200001.0
2007-04-17 20:15:00,1.53358,1.5338,1.53323,1.5338,221100002.0
2007-04-17 20:20:00,1.53385,1.53396,1.53326,1.53336,162300000.0
2007-04-17 20:25:00,1.53365,1.53382,1.53292,1.53333,199000000.0
2007-04-17 20:30:00,1.53343,1.53349,1.53283,1.53332,229300001.0
2007-04-17 20:35:00,1.53311,1.53339,1.53247,1.53247,260400000.0
2007-04-17 20:40:00,1.53253,1.53278,1.53168,1.53192,162600000.0
2007-04-17 20:45:00,1.53179,1.53215,1.53154,1.53181,248100003.0
2007-04-17 20:50:00,1.53186,1.53238,1.53176,1.53216,181500000.0
2007-04-17 20:55:00,1.53225,1.53238,1.53204,1.53226,264200001.0
2007-04-17 21:00:00,1.53208,1.53243,1.53175,1.53225,171300000.0
2007-04-17 21:05:00,1.53202,1.53273,1.53198,1.5326,160100000.0
2007-04-17 21:10:00,1.53256,1.53289,1.53234,1.53259,219300000.0
2007-04-17 21:15:00,1.53268,1.53318,1.53247,1.53301,204100002.0
2007-04-17 21:20:00,1.53293,1.53333,1.5325,1.53309,187100000.0
2007-04-17 21:25:00,1.53322,1.53351,1.53299,1.53324,208100000.0
2007-04-17 21:30:00,1.5333,1.53337,1.53311,1.53335,189800000.0
2007-04-17 21:35:00,1.53332,1.53357,1.53306,1.5331,163300000.0
2007-04-17 21:40:00,1.53282,1.53304,1.53247,1.53277,157700000.0
2007-04-17 21:45:00,1.53299,1.53338,1.53285,1.53332,200000001.0
2007-04-17 21:50:00,1.53329,1.5335,1.53303,1.53321,231400000.0
2007-04-17 21:55:00,1.53325,1.53347,1.53282,1.53327,223400000.0
2007-04-17 22:00:00,1.53337,1.53369,1.53325,1.5335,192100000.0
2007-04-17 22:05:00,1.5336,1.5336,1.53291,1.53314,192300000.0
2007-04-17 22:10:00,1.53324,1.53354,1.5327,1.5327,191400000.0
2007-04-17 22:15:00,1.53282,1.53313,1.53269,1.53298,176800000.0
2007-04-17 22:20:00,1.5332,1.53359,1.53305,1.53339,236700000.0
2007-04-17 22:25:00,1.53331,1.53379,1.53286,1.53364,193700000.0
2007-04-17 22:30:00,1.5336,1.53415,1.53284,1.53402,236400001.0
2007-04-17 22:35:00,1.53401,1.5343,1.53356,1.53399,193400001.0
2007-04-17 22:40:00,1.53413,1.53438,1.53383,1.53405,202200001.0
2007-04-17 22:45:00,1.53402,1.53433,1.53376,1.53417,170900000.0
2007-04-17 22:50:00,1.53422,1.53422,1.53334,1.53381,116200000.0
2007-04-17 22:55:00,1.53401,1.53412,1.5336,1.53385,164100001.0
2007-04-17 23:00:00,1.5335,1.53398,1.5333,1.53367,160900000.0
2007-04-17 23:05:00,1.53364,1.53456,1.53354,1.53387,162700000.0
2007-04-17 23:10:00,1.5338,1.5344,1.53335,1.53388,220100001.0
2007-04-17 23:15:00,1.53378,1.53407,1.53304,1.53371,209200001.0
2007-04-17 23:20:00,1.53388,1.5342,1.53345,1.53363,159300000.0
2007-04-17 23:25:00,1.53335,1.53399,1.53285,1.53358,216400000.0
2007-04-17 23:30:00,1.5335,1.53449,1.5335,1.53423,190300000.0
2007-04-17 23:35:00,1.53427,1.53523,1.53381,1.53523,188500001.0
2007-04-17 23:40:00,1.53552,1.53567,1.53473,1.53565,205300000.0
2007-04-17 23:45:00,1.53557,1.5358,1.53512,1.53548,174600000.0
2007-04-17 23:50:00,1.53551,1.53607,1.53526,1.53526,199400000.0
2007-04-17 23:55:00,1.53559,1.5358,1.53488,1.53496,169000000.0
2007-04-18 00:00:00,1.53527,1.53542,1.5342,1.53479,203000000.0
2007-04-18 00:05:00,1.5349,1.53504,1.53461,1.53462,184100000.0
2007-04-18 00:10:00,1.53471,1.53511,1.53451,1.53494,190400000.0
2007-04-18 00:15:00,1.5347,1.53506,1.53457,1.53495,166300000.0
2007-04-18 00:20:00,1.53496,1.53505,1.53434,1.53487,193000000.0
2007-04-18 00:25:00,1.5348,1.53496,1.53425,1.53468,230600000.0
2007-04-18 00:30:00,1.53443,1.5351,1.53419,1.53433,147600000.0
2007-04-18 00:35:00,1.53508,1.53522,1.53482,1.53501,156800000.0
2007-04-18 00:40:00,1.53504,1.53512,1.53421,1.53497,150400000.0
2007-04-18 00:45:00,1.53499,1.53508,1.53466,1.53492,228300002.0
2007-04-18 00:50:00,1.53491,1.5351,1.53433,1.53471,215800000.0
2007-04-18 00:55:00,1.53426,1.535,1.53426,1.535,171900001.0
2007-04-18 01:00:00,1.53497,1.53513,1.53456,1.53504,199600001.0
2007-04-18 01:05:00,1.53514,1.53525,1.53475,1.53521,199600000.0
2007-04-18 01:10:00,1.53517,1.53531,1.53485,1.53511,165600000.0
2007-04-18 01:15:00,1.53517,1.53538,1.5342,1.5342,218900000.0
2007-04-18 01:20:00,1.5352,1.53545,1.53467,1.53517,183800000.0
2007-04-18 01:25:00,1.53506,1.53543,1.53484,1.53518,156200000.0
2007-04-18 01:30:00,1.53533,1.53539,1.53491,1.53529,212700000.0
2007-04-18 01:35:00,1.53527,1.53541,1.53455,1.53477,195200000.0
2007-04-18 01:40:00,1.53526,1.53561,1.53486,1.53505,191500003.0
2007-04-18 01:45:00,1.53499,1.53513,1.53431,1.53475,167200000.0
2007-04-18 01:50:00,1.53478,1.53536,1.53443,1.53518,196600000.0
2007-04-18 01:55:00,1.53519,1.53553,1.5347,1.53521,210200000.0
2007-04-18 02:00:00,1.53496,1.53547,1.53471,1.53528,310900000.0
2007-04-18 02:05:00,1.53524,1.53544,1.53483,1.53521,576300000.0
2007-04-18 02:10:00,1.5349,1.53523,1.53453,1.53474,379800000.0
2007-04-18 02:15:00,1.53478,1.53526,1.53446,1.5349,631500002.0
2007-04-18 02:20:00,1.53528,1.53539,1.53481,1.53514,199100000.0
2007-04-18 02:25:00,1.53497,1.53549,1.53465,1.53532,395000000.0
2007-04-18 02:30:00,1.53555,1.53568,1.53495,1.53565,396700000.0
2007-04-18 02:35:00,1.5357,1.53603,1.53535,1.53548,283200001.0
2007-04-18 02:40:00,1.53554,1.53624,1.53545,1.53611,202400000.0
2007-04-18 02:45:00,1.53562,1.53652,1.53552,1.53572,580000000.0
2007-04-18 02:50:00,1.53579,1.53589,1.53485,1.53506,307000000.0
2007-04-18 02:55:00,1.53515,1.53527,1.53435,1.53457,290700000.0
2007-04-18 03:00:00,1.53462,1.53502,1.5345,1.53461,335000000.0
2007-04-18 03:05:00,1.53446,1.53454,1.53325,1.53394,322700000.0
2007-04-18 03:10:00,1.53346,1.5341,1.53333,1.53406,189800001.0
2007-04-18 03:15:00,1.53391,1.53501,1.53391,1.53498,176600000.0
2007-04-18 03:20:00,1.53437,1.53484,1.53415,1.53455,271700000.0
2007-04-18 03:25:00,1.53509,1.53509,1.53425,1.5344,326000000.0
2007-04-18 03:30:00,1.53434,1.53469,1.53394,1.53413,212100001.0
2007-04-18 03:35:00,1.53424,1.53449,1.53345,1.53366,288400000.0
2007-04-18 03:40:00,1.53367,1.53436,1.53357,1.5337,341500001.0
2007-04-18 03:45:00,1.53375,1.53397,1.53298,1.53305,195700001.0
2007-04-18 03:50:00,1.53339,1.53367,1.53301,1.53331,317400001.0
2007-04-18 03:55:00,1.53327,1.53384,1.53291,1.53356,681600001.0
2007-04-18 04:00:00,1.5335,1.53383,1.5331,1.5332,613000001.0
2007-04-18 04:05:00,1.53314,1.53406,1.53314,1.53352,544300000.0
2007-04-18 04:10:00,1.5334,1.53363,1.53309,1.5336,431200000.0
2007-04-18 04:15:00,1.53362,1.53383,1.53348,1.53371,428600001.0
2007-04-18 04:20:00,1.53363,1.53375,1.53308,1.53332,425700001.0
2007-04-18 04:25:00,1.53325,1.53399,1.53304,1.53376,557400003.0
2007-04-18 04:30:00,1.53334,1.5338,1.53329,1.53353,216700000.0
2007-04-18 04:35:00,1.53339,1.53377,1.53297,1.53333,490100002.0
2007-04-18 04:40:00,1.53335,1.53447,1.53323,1.53433,229900000.0
2007-04-18 04:45:00,1.53434,1.53453,1.53386,1.53392,345100001.0
2007-04-18 04:50:00,1.53446,1.53462,1.53396,1.53431,210300000.0
2007-04-18 04:55:00,1.53459,1.53466,1.53405,1.5343,270000001.0
2007-04-18 05:00:00,1.53422,1.5348,1.53392,1.53427,518400001.0
2007-04-18 05:05:00,1.53414,1.53432,1.5337,1.5339,1225100005.0
2007-04-18 05:10:00,1.5339,1.534,1.53348,1.53348,845400000.0
2007-04-18 05:15:00,1.53341,1.53395,1.53321,1.53321,1091000003.0
2007-04-18 05:20:00,1.53315,1.53349,1.53301,1.53327,1033000002.0
2007-04-18 05:25:00,1.53341,1.53388,1.53316,1.53369,1038600000.0
2007-04-18 05:30:00,1.53369,1.53386,1.53315,1.53365,826600001.0
2007-04-18 05:35:00,1.53391,1.53452,1.53384,1.5344,754600000.0
2007-04-18 05:40:00,1.53417,1.53442,1.53364,1.53396,719900000.0
2007-04-18 05:45:00,1.53401,1.53429,1.53349,1.53349,1076300004.0
2007-04-18 05:50:00,1.53351,1.5342,1.53346,1.5338,956800003.0
2007-04-18 05:55:00,1.53371,1.53388,1.53348,1.5335,780200002.0
2007-04-18 06:00:00,1.53359,1.53389,1.53349,1.53386,887100002.0
2007-04-18 06:05:00,1.53375,1.53418,1.53361,1.53377,1781600006.0
2007-04-18 06:10:00,1.53382,1.53401,1.53339,1.53363,1724900001.0
2007-04-18 06:15:00,1.53364,1.53398,1.53353,1.53379,992600004.0
2007-04-18 06:20:00,1.53307,1.53408,1.53293,1.53386,1391300003.0
2007-04-18 06:25:00,1.53376,1.53386,1.53343,1.53352,1423200004.0
2007-04-18 06:30:00,1.53356,1.53385,1.53353,1.53375,1188700002.0
2007-04-18 06:35:00,1.53366,1.53399,1.53353,1.53384,571600003.0
2007-04-18 06:40:00,1.53379,1.53379,1.53345,1.53363,1068500000.0
2007-04-18 06:45:00,1.53368,1.53388,1.53353,1.53365,1085400000.0
2007-04-18 06:50:00,1.53363,1.53399,1.53307,1.53374,965100002.0
2007-04-18 06:55:00,1.53374,1.53416,1.53364,1.53395,1011600002.0
2007-04-18 07:00:00,1.53407,1.53437,1.53396,1.53427,1339000002.0
2007-04-18 07:05:00,1.53454,1.53491,1.53439,1.53483,987200001.0
2007-04-18 07:10:00,1.53496,1.53497,1.53433,1.53439,1792600005.0
2007-04-18 07:15:00,1.53453,1.53467,1.53398,1.53436,1531300000.0
2007-04-18 07:20:00,1.5344,1.53463,1.53409,1.53428,1991000002.0
2007-04-18 07:25:00,1.53428,1.53453,1.5333,1.5333,1391800001.0
2007-04-18 07:30:00,1.53329,1.53354,1.53322,1.53342,1954000001.0
2007-04-18 07:35:00,1.53343,1.53364,1.53288,1.53321,1276100001.0
2007-04-18 07:40:00,1.53317,1.53331,1.53238,1.53279,1902600004.0
2007-04-18 07:45:00,1.53302,1.53328,1.5326,1.53322,2918000004.0
2007-04-18 07:50:00,1.5332,1.53362,1.53303,1.53338,2692700009.0
2007-04-18 07:55:00,1.53334,1.53345,1.53292,1.53316,2707400002.0
2007-04-18 08:00:00,1.53325,1.53344,1.5328,1.533,1965100004.0
2007-04-18 08:05:00,1.5331,1.53354,1.53281,1.53333,2451000002.0
2007-04-18 08:10:00,1.53332,1.5336,1.53299,1.53316,1548300007.0
2007-04-18 08:15:00,1.53307,1.53415,1.53305,1.53407,1321400002.0
2007-04-18 08:20:00,1.53407,1.53427,1.53376,1.53393,1799900003.0
2007-04-18 08:25:00,1.53394,1.53427,1.53377,1.53417,2328000003.0
2007-04-18 08:30:00,1.5342,1.53498,1.53418,1.53449,1858400003.0
2007-04-18 08:35:00,1.53458,1.53514,1.53458,1.53505,2162500003.0
2007-04-18 08:40:00,1.53492,1.53568,1.53492,1.53533,2116400003.0
2007-04-18 08:45:00,1.53548,1.53674,1.53529,1.53636,2759900003.0
2007-04-18 08:50:00,1.5365,1.53735,1.53609,1.53664,2853900004.0
2007-04-18 08:55:00,1.53678,1.5369,1.53557,1.53579,2589500007.0
2007-04-18 09:00:00,1.53594,1.53631,1.53572,1.53593,2723900004.0
2007-04-18 09:05:00,1.53582,1.53613,1.53542,1.53585,2049200004.0
2007-04-18 09:10:00,1.53582,1.53659,1.53553,1.53659,2383000010.0
2007-04-18 09:15:00,1.53644,1.53644,1.53584,1.53584,2265400000.0
2007-04-18 09:20:00,1.53583,1.53607,1.53523,1.5354,1691500003.0
2007-04-18 09:25:00,1.53552,1.53594,1.53549,1.53585,2320700008.0
2007-04-18 09:30:00,1.53586,1.53606,1.53552,1.53577,2249000002.0
2007-04-18 09:35:00,1.53579,1.53621,1.53572,1.53587,1894200006.0
2007-04-18 09:40:00,1.53584,1.53614,1.53572,1.53573,2080300005.0
2007-04-18 09:45:00,1.53588,1.53606,1.5357,1.53586,2184400005.0
2007-04-18 09:50:00,1.53571,1.53623,1.53566,1.536,2157900004.0
2007-04-18 09:55:00,1.53591,1.53604,1.53536,1.53557,3070600005.0
2007-04-18 10:00:00,1.53567,1.53603,1.53547,1.53588,2248700005.0
2007-04-18 10:05:00,1.53567,1.53626,1.5356,1.53586,2439600004.0
2007-04-18 10:10:00,1.53589,1.53602,1.53553,1.53568,2257100006.0
2007-04-18 10:15:00,1.53564,1.53596,1.53549,1.53577,1871200004.0
2007-04-18 10:20:00,1.53566,1.53616,1.53562,1.5357,2244900003.0
2007-04-18 10:25:00,1.53573,1.53597,1.53543,1.53585,2563200005.0
2007-04-18 10:30:00,1.53584,1.53639,1.53551,1.53598,2763300002.0
2007-04-18 10:35:00,1.53604,1.53637,1.53564,1.5358,2405100006.0
2007-04-18 10:40:00,1.53569,1.53675,1.53547,1.53633,2427100006.0
2007-04-18 10:45:00,1.53633,1.53805,1.53611,1.53795,2359600005.0
2007-04-18 10:50:00,1.53809,1.53848,1.53773,1.53836,2137400009.0
2007-04-18 10:55:00,1.5384,1.53923,1.53801,1.53877,2653600000.0
2007-04-18 11:00:00,1.53894,1.53924,1.53744,1.53749,2313000005.0
2007-04-18 11:05:00,1.5374,1.53837,1.53728,1.53806,2190200004.0
2007-04-18 11:10:00,1.53821,1.5386,1.53778,1.53801,2470400002.0
2007-04-18 11:15:00,1.53808,1.53867,1.53784,1.53843,1979400002.0
2007-04-18 11:20:00,1.53838,1.53905,1.538,1.53862,2499500005.0
2007-04-18 11:25:00,1.53859,1.54028,1.53839,1.53999,2398600002.0
2007-04-18 11:30:00,1.53998,1.54059,1.53955,1.53979,2751600007.0
2007-04-18 11:35:00,1.53997,1.5405,1.53994,1.54009,2776100004.0
2007-04-18 11:40:00,1.54022,1.54054,1.53969,1.53971,3188600008.0
2007-04-18 11:45:00,1.53978,1.53985,1.53905,1.53914,2609100009.0
2007-04-18 11:50:00,1.53919,1.53939,1.53865,1.53895,1461200002.0
2007-04-18 11:55:00,1.53903,1.53927,1.53841,1.53847,2529400006.0
2007-04-18 12:00:00,1.53852,1.53901,1.53827,1.53854,2140000002.0
2007-04-18 12:05:00,1.53853,1.53853,1.53786,1.53818,1989700003.0
2007-04-18 12:10:00,1.53812,1.53879,1.53786,1.53875,2009100004.0
2007-04-18 12:15:00,1.53873,1.53895,1.53801,1.53807,1773400004.0
2007-04-18 12:20:00,1.53802,1.53826,1.53789,1.53806,2184200007.0
2007-04-18 12:25:00,1.53797,1.53822,1.53779,1.53809,2536000003.0
2007-04-18 12:30:00,1.53814,1.53843,1.53765,1.53784,2465900006.0
2007-04-18 12:35:00,1.53801,1.53801,1.53725,1.53769,2706300005.0
2007-04-18 12:40:00,1.53758,1.53822,1.53737,1.53792,2234800009.0
2007-04-18 12:45:00,1.53783,1.53835,1.53768,1.53789,2269500004.0
2007-04-18 12:50:00,1.53769,1.53801,1.53758,1.53779,2001900001.0
2007-04-18 12:55:00,1.53793,1.53812,1.53764,1.5378,2547500007.0
2007-04-18 13:00:00,1.53782,1.53798,1.5376,1.53793,1671000002.0
2007-04-18 13:05:00,1.53794,1.53801,1.5375,1.53763,1397500004.0
2007-04-18 13:10:00,1.53774,1.53793,1.53746,1.53762,1599200002.0
2007-04-18 13:15:00,1.53757,1.53757,1.53675,1.53698,1253400002.0
2007-04-18 13:20:00,1.53698,1.53721,1.53645,1.5368,1090700003.0
2007-04-18 13:25:00,1.5369,1.53711,1.53594,1.53627,1837400002.0
2007-04-18 13:30:00,1.53628,1.53666,1.53588,1.53625,2039400003.0
2007-04-18 13:35:00,1.53632,1.5383,1.53611,1.53783,1924900004.0
2007-04-18 13:40:00,1.5376,1.53787,1.53716,1.53768,1241400003.0
2007-04-18 13:45:00,1.53754,1.53785,1.53738,1.53764,1867100003.0
2007-04-18 13:50:00,1.53759,1.53777,1.53698,1.53771,1860100000.0
2007-04-18 13:55:00,1.53761,1.53826,1.53721,1.53811,1648900001.0
2007-04-18 14:00:00,1.53817,1.53931,1.53802,1.53876,1870000004.0
2007-04-18 14:05:00,1.53835,1.53852,1.53731,1.53739,1623900003.0
2007-04-18 14:10:00,1.53763,1.53836,1.53745,1.53821,1046600002.0
2007-04-18 14:15:00,1.53819,1.53831,1.53711,1.53735,2026200004.0
2007-04-18 14:20:00,1.53722,1.53746,1.53612,1.53643,1888600004.0
2007-04-18 14:25:00,1.53655,1.53689,1.53507,1.5357,1682900001.0
2007-04-18 14:30:00,1.53528,1.53535,1.53453,1.53525,197700001.0
2007-04-18 14:35:00,1.53504,1.53553,1.5345,1.5354,196400000.0
2007-04-18 14:40:00,1.53559,1.53609,1.53503,1.53542,208800001.0
2007-04-18 14:45:00,1.53524,1.53584,1.53502,1.53505,205400000.0
2007-04-18 14:50:00,1.53489,1.5357,1.53465,1.53524,181800001.0
2007-04-18 14:55:00,1.53566,1.53609,1.5345,1.5345,237200001.0
2007-04-18 15:00:00,1.53463,1.53463,1.53313,1.53352,252100001.0
2007-04-18 15:05:00,1.53352,1.53371,1.5327,1.5327,257200001.0
2007-04-18 15:10:00,1.5325,1.53308,1.53235,1.53286,190200000.0
2007-04-18 15:15:00,1.53293,1.53316,1.53255,1.53292,229800001.0
2007-04-18 15:20:00,1.53309,1.53326,1.531,1.5321,217800000.0
2007-04-18 15:25:00,1.53214,1.53245,1.53175,1.53202,197600000.0
2007-04-18 15:30:00,1.53218,1.53245,1.53114,1.53133,198200000.0
2007-04-18 15:35:00,1.53138,1.53192,1.53113,1.53165,197900001.0
2007-04-18 15:40:00,1.53207,1.53223,1.53148,1.53175,194700001.0
2007-04-18 15:45:00,1.53159,1.53181,1.5313,1.53161,237400002.0
2007-04-18 15:50:00,1.53138,1.53162,1.53089,1.53127,188200000.0
2007-04-18 15:55:00,1.5314,1.53185,1.53106,1.53137,168700000.0
2007-04-18 16:00:00,1.53113,1.53181,1.53061,1.53149,150900000.0
2007-04-18 16:05:00,1.53133,1.53161,1.5308,1.53085,172300001.0
2007-04-18 16:10:00,1.53091,1.53098,1.53026,1.53096,184700000.0
2007-04-18 16:15:00,1.53069,1.53123,1.53069,1.53091,182100000.0
2007-04-18 16:20:00,1.53071,1.53204,1.53067,1.53161,215100000.0
2007-04-18 16:25:00,1.5316,1.53189,1.53103,1.53172,197600001.0
2007-04-18 16:30:00,1.53172,1.5329,1.53143,1.53236,208800001.0
2007-04-18 16:35:00,1.53235,1.53258,1.53188,1.53229,188400000.0
2007-04-18 16:40:00,1.53211,1.53237,1.53156,1.53228,218000001.0
2007-04-18 16:45:00,1.53208,1.53283,1.53208,1.53283,185900000.0
2007-04-18 16:50:00,1.53281,1.53287,1.53218,1.53226,215000001.0
2007-04-18 16:55:00,1.53223,1.53239,1.5316,1.53239,160300001.0
2007-04-18 17:00:00,1.5321,1.53248,1.53185,1.53196,197300000.0
2007-04-18 17:05:00,1.53191,1.53245,1.53165,1.53234,166400000.0
2007-04-18 17:10:00,1.53214,1.533,1.53214,1.53267,172400000.0
2007-04-18 17:15:00,1.53293,1.53309,1.53232,1.53265,210800000.0
2007-04-18 17:20:00,1.53256,1.53278,1.53191,1.5325,170900001.0
2007-04-18 17:25:00,1.53241,1.53273,1.53189,1.53237,232800000.0
2007-04-18 17:30:00,1.53233,1.5324,1.53192,1.53234,204600000.0
2007-04-18 17:35:00,1.53231,1.53248,1.53145,1.53226,161900000.0
2007-04-18 17:40:00,1.53199,1.5326,1.53165,1.53231,205400000.0
2007-04-18 17:45:00,1.53252,1.53262,1.53166,1.53199,230200000.0
2007-04-18 17:50:00,1.53199,1.53275,1.53157,1.5318,147100000.0
2007-04-18 17:55:00,1.53176,1.53203,1.53126,1.53163,204100000.0
2007-04-18 18:00:00,1.53181,1.53217,1.53143,1.53199,222200000.0
2007-04-18 18:05:00,1.53211,1.53222,1.53175,1.532,171300000.0
2007-04-18 18:10:00,1.53217,1.53225,1.53158,1.53225,183100000.0
2007-04-18 18:15:00,1.53224,1.53272,1.53205,1.5326,187300001.0
2007-04-18 18:20:00,1.53254,1.53266,1.5323,1.53239,162000000.0
2007-04-18 18:25:00,1.53252,1.53256,1.53203,1.53218,179400000.0
2007-04-18 18:30:00,1.53211,1.53242,1.53182,1.53209,188200000.0
2007-04-18 18:35:00,1.5321,1.53263,1.53196,1.53245,180500000.0
2007-04-18 18:40:00,1.53216,1.53276,1.53191,1.532,189400001.0
2007-04-18 18:45:00,1.53223,1.53237,1.53181,1.53201,172700000.0
2007-04-18 18:50:00,1.53209,1.53215,1.53145,1.53183,206300000.0
2007-04-18 18:55:00,1.53168,1.53189,1.53102,1.5313,162400000.0
2007-04-18 19:00:00,1.53139,1.53173,1.53117,1.53155,217200000.0
2007-04-18 19:05:00,1.53154,1.53176,1.53129,1.53163,195000001.0
2007-04-18 19:10:00,1.5317,1.53184,1.53125,1.53171,171300000.0
2007-04-18 19:15:00,1.53149,1.53161,1.53093,1.53129,194100001.0
2007-04-18 19:20:00,1.53135,1.53145,1.53056,1.53098,219900001.0
2007-04-18 19:25:00,1.53114,1.53117,1.5305,1.53096,201600000.0
2007-04-18 19:30:00,1.531,1.531,1.53032,1.53049,202800000.0
2007-04-18 19:35:00,1.53052,1.53076,1.53023,1.53058,171800001.0
2007-04-18 19:40:00,1.53042,1.53087,1.53014,1.53087,192400000.0
2007-04-18 19:45:00,1.53087,1.53105,1.53044,1.53073,285200002.0
2007-04-18 19:50:00,1.53101,1.53123,1.53077,1.53106,218000000.0
2007-04-18 19:55:00,1.53105,1.53138,1.53092,1.53124,175700000.0
2007-04-18 20:00:00,1.53054,1.5316,1.53054,1.53141,201800000.0
2007-04-18 20:05:00,1.53145,1.53163,1.53093,1.53139,141400001.0
2007-04-18 20:10:00,1.5308,1.5315,1.53075,1.53141,223700000.0
2007-04-18 20:15:00,1.53143,1.53184,1.53064,1.53178,226100000.0
2007-04-18 20:20:00,1.53154,1.53165,1.53076,1.53076,194000000.0
2007-04-18 20:25:00,1.53113,1.53124,1.53045,1.53108,199900000.0
2007-04-18 20:30:00,1.53153,1.53163,1.53079,1.53151,190200001.0
2007-04-18 20:35:00,1.53146,1.5319,1.53138,1.53158,230900001.0
2007-04-18 20:40:00,1.53167,1.53194,1.53123,1.53178,198600001.0
2007-04-18 20:45:00,1.53161,1.53214,1.53141,1.53186,219000001.0
2007-04-18 20:50:00,1.53178,1.53205,1.53152,1.53193,191800000.0
2007-04-18 20:55:00,1.53192,1.53202,1.53167,1.53202,153400000.0
2007-04-18 21:00:00,1.53201,1.53238,1.53159,1.53211,165200000.0
2007-04-18 21:05:00,1.5322,1.53259,1.53199,1.53232,147400000.0
2007-04-18 21:10:00,1.53237,1.53244,1.53192,1.53192,274700000.0
2007-04-18 21:15:00,1.5319,1.53222,1.53155,1.53195,215200000.0
2007-04-18 21:20:00,1.53178,1.53199,1.53108,1.53165,212000001.0
2007-04-18 21:25:00,1.53178,1.53204,1.53147,1.53194,187000000.0
2007-04-18 21:30:00,1.53219,1.53259,1.532,1.53236,178800000.0
2007-04-18 21:35:00,1.53238,1.53258,1.53178,1.53215,176700000.0
2007-04-18 21:40:00,1.53204,1.53241,1.53184,1.53195,161600000.0
2007-04-18 21:45:00,1.53194,1.53233,1.53186,1.53221,173600000.0
2007-04-18 21:50:00,1.53231,1.53268,1.53216,1.53242,245200001.0
2007-04-18 21:55:00,1.53239,1.53272,1.53221,1.53243,229700000.0
2007-04-18 22:00:00,1.53249,1.53271,1.53218,1.53235,190100000.0
2007-04-18 22:05:00,1.53248,1.53275,1.53197,1.53259,194100001.0
2007-04-18 22:10:00,1.53286,1.53333,1.53252,1.53305,166000000.0
2007-04-18 22:15:00,1.5332,1.53328,1.53281,1.53294,208900000.0
2007-04-18 22:20:00,1.53287,1.53346,1.53238,1.53312,231300000.0
2007-04-18 22:25:00,1.5331,1.53439,1.5331,1.53439,171900000.0
2007-04-18 22:30:00,1.53442,1.53471,1.53397,1.53423,264800001.0
2007-04-18 22:35:00,1.53431,1.5345,1.53388,1.53419,208100000.0
2007-04-18 22:40:00,1.53413,1.53445,1.53365,1.53432,182100000.0
2007-04-18 22:45:00,1.5343,1.5351,1.53413,1.53468,172700000.0
2007-04-18 22:50:00,1.53464,1.53464,1.53407,1.53444,150500000.0
2007-04-18 22:55:00,1.53469,1.53485,1.53415,1.53421,181200000.0
2007-04-18 23:00:00,1.53362,1.53457,1.53255,1.53421,182400000.0
2007-04-18 23:05:00,1.53393,1.53425,1.53369,1.53406,196900000.0
2007-04-18 23:10:00,1.53404,1.53451,1.53307,1.53371,192400001.0
2007-04-18 23:15:00,1.53381,1.53452,1.53347,1.5344,212900000.0
2007-04-18 23:20:00,1.53456,1.53477,1.5336,1.53427,169600000.0
2007-04-18 23:25:00,1.53419,1.53437,1.53356,1.53408,201500000.0
2007-04-18 23:30:00,1.5341,1.53452,1.53311,1.53417,170700001.0
2007-04-18 23:35:00,1.53432,1.53457,1.53386,1.53455,185900000.0
2007-04-18 23:40:00,1.53469,1.53476,1.53366,1.53455,203100001.0
2007-04-18 23:45:00,1.53413,1.53482,1.53373,1.53449,197100002.0
2007-04-18 23:50:00,1.53462,1.53499,1.53376,1.53412,173200000.0
2007-04-18 23:55:00,1.53468,1.53488,1.53385,1.53428,163800000.0
2007-04-19 00:00:00,1.53429,1.53441,1.53346,1.53357,241800001.0
2007-04-19 00:05:00,1.53363,1.53404,1.53337,1.53359,192500000.0
2007-04-19 00:10:00,1.53372,1.53402,1.53337,1.53402,177600000.0
2007-04-19 00:15:00,1.53355,1.53364,1.53311,1.5335,165900000.0
2007-04-19 00:20:00,1.53352,1.53379,1.53306,1.53374,160300000.0
2007-04-19 00:25:00,1.53354,1.53384,1.53281,1.53298,236900000.0
2007-04-19 00:30:00,1.53331,1.53414,1.53331,1.53386,182200000.0
2007-04-19 00:35:00,1.53429,1.53446,1.53399,1.5342,181700000.0
2007-04-19 00:40:00,1.53425,1.53438,1.5337,1.5343,162600001.0
2007-04-19 00:45:00,1.53425,1.53427,1.5338,1.53405,215000000.0
2007-04-19 00:50:00,1.5342,1.53439,1.53389,1.53425,193000001.0
2007-04-19 00:55:00,1.5337,1.53436,1.5337,1.53436,187800000.0
2007-04-19 01:00:00,1.53439,1.53457,1.534,1.53442,197000000.0
2007-04-19 01:05:00,1.53457,1.53472,1.53414,1.53456,201700000.0
2007-04-19 01:10:00,1.53453,1.53513,1.53435,1.53486,169500000.0
2007-04-19 01:15:00,1.53491,1.53523,1.53457,1.53496,169900001.0
2007-04-19 01:20:00,1.53496,1.53518,1.53438,1.53487,194000000.0
2007-04-19 01:25:00,1.53487,1.53497,1.53452,1.53474,179800001.0
2007-04-19 01:30:00,1.53484,1.53484,1.53389,1.5343,167400000.0
2007-04-19 01:35:00,1.5344,1.53484,1.53434,1.53473,190800000.0
2007-04-19 01:40:00,1.53468,1.53495,1.53447,1.53481,142200000.0
2007-04-19 01:45:00,1.53479,1.53497,1.53426,1.53471,179600001.0
2007-04-19 01:50:00,1.53468,1.53573,1.5343,1.53562,190200001.0
2007-04-19 01:55:00,1.53562,1.53603,1.53543,1.536,184300000.0
2007-04-19 02:00:00,1.53592,1.53625,1.5353,1.53587,268900000.0
2007-04-19 02:05:00,1.53586,1.53607,1.53555,1.53564,562800000.0
2007-04-19 02:10:00,1.53544,1.53584,1.53519,1.5354,418100001.0
2007-04-19 02:15:00,1.53545,1.53593,1.53503,1.53548,632600001.0
2007-04-19 02:20:00,1.53571,1.53589,1.5353,1.53576,201100000.0
2007-04-19 02:25:00,1.53584,1.53641,1.53567,1.53629,402600000.0
2007-04-19 02:30:00,1.53645,1.53653,1.5358,1.53625,402100000.0
2007-04-19 02:35:00,1.53621,1.53621,1.53539,1.53559,296100001.0
2007-04-19 02:40:00,1.53563,1.53574,1.53504,1.53524,207200000.0
2007-04-19 02:45:00,1.53476,1.53522,1.5344,1.53473,558500001.0
2007-04-19 02:50:00,1.535,1.53564,1.53471,1.5354,268400000.0
2007-04-19 02:55:00,1.53557,1.53568,1.53484,1.53498,276000000.0
2007-04-19 03:00:00,1.53516,1.53529,1.53473,1.53473,377100001.0
2007-04-19 03:05:00,1.53459,1.53528,1.53447,1.53505,286500000.0
2007-04-19 03:10:00,1.53479,1.53523,1.5341,1.53444,218100001.0
2007-04-19 03:15:00,1.53407,1.53465,1.53407,1.53458,170800000.0
2007-04-19 03:20:00,1.53404,1.53455,1.53404,1.5345,272300000.0
2007-04-19 03:25:00,1.53494,1.53494,1.53424,1.53427,305400000.0
2007-04-19 03:30:00,1.53423,1.53478,1.53388,1.5339,223200001.0
2007-04-19 03:35:00,1.53408,1.53457,1.53397,1.53404,292700000.0
2007-04-19 03:40:00,1.53409,1.5348,1.53392,1.53398,378000001.0
2007-04-19 03:45:00,1.53391,1.53415,1.5334,1.53372,218900001.0
2007-04-19 03:50:00,1.53401,1.53405,1.53335,1.53359,321900000.0
2007-04-19 03:55:00,1.53356,1.5345,1.53344,1.53396,701800002.0
2007-04-19 04:00:00,1.53398,1.53419,1.53361,1.53381,617800004.0
2007-04-19 04:05:00,1.53372,1.53445,1.53347,1.53391,545700000.0
2007-04-19 04:10:00,1.53389,1.53435,1.53363,1.53376,390000001.0
2007-04-19 04:15:00,1.53378,1.53406,1.53356,1.53371,378900001.0
2007-04-19 04:20:00,1.53366,1.53408,1.53345,1.53354,461900001.0
2007-04-19 04:25:00,1.53359,1.53409,1.5334,1.53396,544400000.0
2007-04-19 04:30:00,1.53377,1.53419,1.53345,1.53382,206600000.0
2007-04-19 04:35:00,1.53371,1.53413,1.53336,1.53375,457800001.0
2007-04-19 04:40:00,1.53375,1.53423,1.53343,1.5342,253100000.0
2007-04-19 04:45:00,1.53416,1.5348,1.53387,1.53395,348000000.0
2007-04-19 04:50:00,1.5343,1.53467,1.53399,1.53417,207000001.0
2007-04-19 04:55:00,1.53455,1.53456,1.53396,1.53427,304100002.0
2007-04-19 05:00:00,1.53464,1.53511,1.53427,1.5349,422000000.0
2007-04-19 05:05:00,1.53488,1.53533,1.53472,1.53478,1204100004.0
2007-04-19 05:10:00,1.53483,1.53562,1.53483,1.53531,929400001.0
2007-04-19 05:15:00,1.53536,1.53585,1.53534,1.53552,1103700002.0
2007-04-19 05:20:00,1.53561,1.53589,1.5354,1.53573,1141000002.0
2007-04-19 05:25:00,1.53577,1.53617,1.53537,1.5357,1100500005.0
2007-04-19 05:30:00,1.53567,1.53585,1.53534,1.53544,815000001.0
2007-04-19 05:35:00,1.53559,1.53617,1.53535,1.53595,725600003.0
2007-04-19 05:40:00,1.53544,1.53584,1.53508,1.5357,758700001.0
2007-04-19 05:45:00,1.53577,1.53601,1.53472,1.53499,1012800001.0
2007-04-19 05:50:00,1.53501,1.53608,1.53501,1.53592,967200003.0
2007-04-19 05:55:00,1.53577,1.5362,1.53523,1.53523,738100000.0
2007-04-19 06:00:00,1.53512,1.53528,1.5348,1.53492,834100002.0
2007-04-19 06:05:00,1.53494,1.53588,1.53475,1.53565,1735800002.0
2007-04-19 06:10:00,1.53581,1.536,1.53555,1.53567,1714500007.0
2007-04-19 06:15:00,1.53564,1.53587,1.53504,1.53567,935800002.0
2007-04-19 06:20:00,1.5357,1.53611,1.53558,1.53609,1419600003.0
2007-04-19 06:25:00,1.536,1.53608,1.53532,1.53578,1403900002.0
2007-04-19 06:30:00,1.53575,1.53609,1.53563,1.53591,1079100001.0
2007-04-19 06:35:00,1.53575,1.53638,1.53572,1.53599,672000001.0
2007-04-19 06:40:00,1.53583,1.53583,1.53493,1.53525,1073000003.0
2007-04-19 06:45:00,1.53538,1.53558,1.53487,1.53508,1030200003.0
2007-04-19 06:50:00,1.53514,1.53581,1.53505,1.53542,1059900004.0
2007-04-19 06:55:00,1.53544,1.53577,1.53539,1.53565,1058000002.0
2007-04-19 07:00:00,1.53576,1.53599,1.53546,1.53573,1288800005.0
2007-04-19 07:05:00,1.53565,1.53565,1.53517,1.53528,964300001.0
2007-04-19 07:10:00,1.53532,1.53543,1.53501,1.53512,1837800001.0
2007-04-19 07:15:00,1.53545,1.53569,1.53519,1.53537,1396900003.0
2007-04-19 07:20:00,1.53539,1.53586,1.53539,1.53544,1892900006.0
2007-04-19 07:25:00,1.53546,1.53587,1.53534,1.53548,1390600005.0
2007-04-19 07:30:00,1.5355,1.53606,1.53535,1.53594,2078600005.0
2007-04-19 07:35:00,1.53591,1.53618,1.53562,1.53586,1356400002.0
2007-04-19 07:40:00,1.53578,1.53591,1.5353,1.53571,1897700004.0
2007-04-19 07:45:00,1.53576,1.53636,1.53559,1.53573,2845600003.0
2007-04-19 07:50:00,1.53567,1.53608,1.53547,1.53585,2563600005.0
2007-04-19 07:55:00,1.5359,1.53631,1.53572,1.53596,2793700007.0
2007-04-19 08:00:00,1.53597,1.5363,1.53544,1.53568,2144600009.0
2007-04-19 08:05:00,1.53563,1.53568,1.53519,1.53527,2370300003.0
2007-04-19 08:10:00,1.53526,1.53541,1.53431,1.53443,1595600003.0
2007-04-19 08:15:00,1.53438,1.5354,1.53435,1.53513,1293400001.0
2007-04-19 08:20:00,1.53518,1.53529,1.5345,1.53482,1931900004.0
2007-04-19 08:25:00,1.53494,1.53539,1.53439,1.53439,2230200002.0
2007-04-19 08:30:00,1.53431,1.53539,1.53427,1.53508,1845900002.0
2007-04-19 08:35:00,1.53496,1.53524,1.53464,1.53477,2100500004.0
2007-04-19 08:40:00,1.5345,1.53552,1.53318,1.53318,2027400001.0
2007-04-19 08:45:00,1.53298,1.53323,1.53124,1.53184,2818900004.0
2007-04-19 08:50:00,1.53205,1.53227,1.53137,1.53146,2730700002.0
2007-04-19 08:55:00,1.53158,1.53213,1.53138,1.53178,2494000005.0
2007-04-19 09:00:00,1.5319,1.53293,1.53166,1.53212,2867300008.0
2007-04-19 09:05:00,1.53202,1.53238,1.53129,1.5319,1807000001.0
2007-04-19 09:10:00,1.53197,1.53252,1.53151,1.53198,2147600004.0
2007-04-19 09:15:00,1.53211,1.53232,1.53182,1.53207,2161000004.0
2007-04-19 09:20:00,1.53211,1.53232,1.53137,1.53145,1604600005.0
2007-04-19 09:25:00,1.53146,1.53157,1.53101,1.53129,2222700001.0
2007-04-19 09:30:00,1.53126,1.5319,1.53126,1.53176,2123600003.0
2007-04-19 09:35:00,1.53178,1.53224,1.53155,1.53182,1861300005.0
2007-04-19 09:40:00,1.53165,1.5327,1.53152,1.53229,2266200008.0
2007-04-19 09:45:00,1.53237,1.53268,1.53226,1.53258,2243200004.0
2007-04-19 09:50:00,1.53251,1.53298,1.53245,1.53268,2268300006.0
2007-04-19 09:55:00,1.53254,1.53268,1.53225,1.53237,3093900010.0
2007-04-19 10:00:00,1.53236,1.53314,1.53201,1.53314,2291100003.0
2007-04-19 10:05:00,1.53303,1.53338,1.53265,1.53288,2583700007.0
2007-04-19 10:10:00,1.53276,1.5331,1.53245,1.5328,2197700003.0
2007-04-19 10:15:00,1.53289,1.53326,1.53266,1.5332,1854700005.0
2007-04-19 10:20:00,1.5331,1.53378,1.53279,1.5333,2189100003.0
2007-04-19 10:25:00,1.53335,1.53377,1.53301,1.53376,2574200005.0
2007-04-19 10:30:00,1.53377,1.5343,1.53346,1.53415,2667800004.0
2007-04-19 10:35:00,1.53421,1.53439,1.53382,1.53427,2434700009.0
2007-04-19 10:40:00,1.53425,1.53486,1.53406,1.53454,2375100003.0
2007-04-19 10:45:00,1.53458,1.53472,1.5343,1.53443,2106200007.0
2007-04-19 10:50:00,1.53438,1.53459,1.53385,1.53402,2147800004.0
2007-04-19 10:55:00,1.53422,1.53466,1.53396,1.5343,2854900004.0
2007-04-19 11:00:00,1.53429,1.53454,1.53372,1.53439,2432000006.0
2007-04-19 11:05:00,1.53429,1.53474,1.5342,1.53444,2127500005.0
2007-04-19 11:10:00,1.53454,1.53573,1.53406,1.53526,2427400002.0
2007-04-19 11:15:00,1.5353,1.53598,1.53528,1.53553,2214700007.0
2007-04-19 11:20:00,1.53543,1.53664,1.53537,1.53563,2815300006.0
2007-04-19 11:25:00,1.53551,1.5356,1.53309,1.53316,2441900003.0
2007-04-19 11:30:00,1.53321,1.5336,1.53296,1.53319,2690400004.0
2007-04-19 11:35:00,1.53337,1.53371,1.53258,1.53258,2694900005.0
2007-04-19 11:40:00,1.5325,1.53366,1.53157,1.53168,3134200009.0
2007-04-19 11:45:00,1.5317,1.53199,1.53086,1.53151,2652600005.0
2007-04-19 11:50:00,1.53171,1.53234,1.53123,1.53217,1273700001.0
2007-04-19 11:55:00,1.53232,1.53251,1.53194,1.53223,2201700003.0
2007-04-19 12:00:00,1.53235,1.53249,1.53124,1.53149,2126100005.0
2007-04-19 12:05:00,1.53165,1.53216,1.53138,1.53165,2031500002.0
2007-04-19 12:10:00,1.53156,1.53175,1.53111,1.53114,1975500000.0
2007-04-19 12:15:00,1.531,1.53149,1.53096,1.53106,1705800003.0
2007-04-19 12:20:00,1.53121,1.53164,1.53097,1.53106,2355000010.0
2007-04-19 12:25:00,1.53116,1.53153,1.53088,1.5314,2469100003.0
2007-04-19 12:30:00,1.53121,1.53164,1.53084,1.53119,2594100003.0
2007-04-19 12:35:00,1.53132,1.53168,1.53091,1.53157,2672800002.0
2007-04-19 12:40:00,1.53173,1.53214,1.53166,1.53187,2087200003.0
2007-04-19 12:45:00,1.53191,1.53213,1.53116,1.53119,2278200001.0
2007-04-19 12:50:00,1.53122,1.53156,1.53086,1.53146,2013800004.0
2007-04-19 12:55:00,1.53151,1.53162,1.52933,1.52968,2391000004.0
2007-04-19 13:00:00,1.52944,1.52944,1.526,1.52841,1750500001.0
2007-04-19 13:05:00,1.5284,1.52867,1.528,1.52839,1341400003.0
2007-04-19 13:10:00,1.52833,1.52914,1.52793,1.52856,1504900003.0
2007-04-19 13:15:00,1.52847,1.52871,1.52774,1.52821,1300900001.0
2007-04-19 13:20:00,1.52816,1.5301,1.52801,1.53006,1063500002.0
2007-04-19 13:25:00,1.52996,1.53004,1.52875,1.52925,1928400005.0
2007-04-19 13:30:00,1.52942,1.53033,1.52927,1.52993,2245000003.0
2007-04-19 13:35:00,1.52988,1.53013,1.52952,1.52982,1969300006.0
2007-04-19 13:40:00,1.52963,1.52993,1.52844,1.52845,1219900004.0
2007-04-19 13:45:00,1.52844,1.52877,1.52805,1.52848,1861300003.0
2007-04-19 13:50:00,1.52852,1.52905,1.5284,1.52866,1935400008.0
2007-04-19 13:55:00,1.52847,1.52989,1.52801,1.52989,1711500004.0
2007-04-19 14:00:00,1.52952,1.5298,1.52944,1.52952,1774900004.0
2007-04-19 14:05:00,1.52958,1.53124,1.52938,1.53094,1675700003.0
2007-04-19 14:10:00,1.53104,1.53155,1.53081,1.53091,1069100001.0
2007-04-19 14:15:00,1.53072,1.53085,1.52926,1.52935,2091400003.0
2007-04-19 14:20:00,1.52942,1.53009,1.5294,1.52988,1786900003.0
2007-04-19 14:25:00,1.52995,1.53039,1.52973,1.53015,1566800002.0
2007-04-19 14:30:00,1.52989,1.5315,1.52954,1.5315,157600000.0
2007-04-19 14:35:00,1.53147,1.53198,1.53083,1.53183,235500001.0
2007-04-19 14:40:00,1.5318,1.532,1.53097,1.53124,210000001.0
2007-04-19 14:45:00,1.53142,1.53182,1.53106,1.53125,203400000.0
2007-04-19 14:50:00,1.53111,1.53152,1.53066,1.53108,197600000.0
2007-04-19 14:55:00,1.53133,1.53147,1.53065,1.53084,200300002.0
2007-04-19 15:00:00,1.53092,1.53111,1.53023,1.53073,188900000.0
2007-04-19 15:05:00,1.53067,1.53105,1.53022,1.53084,207300001.0
2007-04-19 15:10:00,1.53086,1.53147,1.53067,1.53129,164100000.0
2007-04-19 15:15:00,1.53133,1.53152,1.53081,1.53088,182000000.0
2007-04-19 15:20:00,1.53095,1.53147,1.53078,1.53086,128600000.0
2007-04-19 15:25:00,1.5306,1.53166,1.53049,1.53148,199800000.0
2007-04-19 15:30:00,1.53156,1.53246,1.53127,1.53227,198800000.0
2007-04-19 15:35:00,1.53228,1.53249,1.53128,1.5321,207500000.0
2007-04-19 15:40:00,1.53214,1.53267,1.5316,1.53244,188700001.0
2007-04-19 15:45:00,1.53239,1.53272,1.53195,1.53252,239600001.0
2007-04-19 15:50:00,1.53249,1.5327,1.53208,1.53208,178900000.0
2007-04-19 15:55:00,1.53219,1.5327,1.53202,1.53235,134300000.0
2007-04-19 16:00:00,1.53231,1.53327,1.53173,1.53324,189800000.0
2007-04-19 16:05:00,1.53346,1.53376,1.53205,1.53282,207800001.0
2007-04-19 16:10:00,1.53278,1.53284,1.53215,1.5324,163100000.0
2007-04-19 16:15:00,1.53224,1.53296,1.53193,1.53283,167200001.0
2007-04-19 16:20:00,1.53263,1.53312,1.53254,1.53305,216700001.0
2007-04-19 16:25:00,1.5332,1.5336,1.53268,1.53342,203100001.0
2007-04-19 16:30:00,1.53381,1.53443,1.5334,1.5337,220300000.0
2007-04-19 16:35:00,1.53383,1.5339,1.53302,1.53312,181200000.0
2007-04-19 16:40:00,1.53302,1.53409,1.53296,1.53375,191800000.0
2007-04-19 16:45:00,1.53376,1.53409,1.53314,1.53359,248400002.0
2007-04-19 16:50:00,1.53354,1.53497,1.53328,1.53468,208000000.0
2007-04-19 16:55:00,1.53497,1.53505,1.53353,1.5344,139000000.0
2007-04-19 17:00:00,1.53382,1.53439,1.53382,1.5342,195400000.0
2007-04-19 17:05:00,1.5341,1.5352,1.53391,1.535,191100001.0
2007-04-19 17:10:00,1.5348,1.5355,1.53474,1.53515,179100001.0
2007-04-19 17:15:00,1.53557,1.53586,1.53503,1.5355,181200000.0
2007-04-19 17:20:00,1.53552,1.53559,1.53481,1.53494,187900000.0
2007-04-19 17:25:00,1.53487,1.53543,1.53457,1.53491,189100000.0
2007-04-19 17:30:00,1.53502,1.53518,1.53455,1.5349,196400000.0
2007-04-19 17:35:00,1.53479,1.53496,1.53401,1.53479,223600001.0
2007-04-19 17:40:00,1.53456,1.53494,1.53425,1.53475,231100000.0
2007-04-19 17:45:00,1.5349,1.53523,1.5346,1.53502,171600000.0
2007-04-19 17:50:00,1.53503,1.53508,1.53444,1.53493,182600000.0
2007-04-19 17:55:00,1.53495,1.53527,1.53437,1.5351,217100000.0
2007-04-19 18:00:00,1.53535,1.53552,1.53459,1.53484,233300002.0
2007-04-19 18:05:00,1.53511,1.5353,1.53433,1.53433,236100000.0
2007-04-19 18:10:00,1.53427,1.53464,1.5338,1.53437,206200001.0
2007-04-19 18:15:00,1.53407,1.53462,1.53405,1.53454,212500001.0
2007-04-19 18:20:00,1.53461,1.53497,1.53434,1.53452,168200000.0
2007-04-19 18:25:00,1.53467,1.53488,1.53422,1.53458,193500000.0
2007-04-19 18:30:00,1.53468,1.53476,1.53406,1.53434,172000000.0
2007-04-19 18:35:00,1.53421,1.53503,1.53393,1.53503,160600000.0
2007-04-19 18:40:00,1.53492,1.53534,1.5348,1.53507,181800000.0
2007-04-19 18:45:00,1.53499,1.53527,1.5345,1.53464,187200000.0
2007-04-19 18:50:00,1.53482,1.53503,1.53435,1.53476,189500000.0
2007-04-19 18:55:00,1.53462,1.535,1.53447,1.5349,181100000.0
2007-04-19 19:00:00,1.53503,1.53549,1.53475,1.53515,217300000.0
2007-04-19 19:05:00,1.53525,1.53534,1.53478,1.53494,199700001.0
2007-04-19 19:10:00,1.53516,1.53539,1.53475,1.53517,165800000.0
2007-04-19 19:15:00,1.53498,1.53498,1.53417,1.53471,212300000.0
2007-04-19 19:20:00,1.53475,1.53484,1.5342,1.53471,229700002.0
2007-04-19 19:25:00,1.53484,1.53513,1.53436,1.53476,189300000.0
2007-04-19 19:30:00,1.5349,1.53506,1.53433,1.53441,243100002.0
2007-04-19 19:35:00,1.5343,1.5347,1.53399,1.5345,189100001.0
2007-04-19 19:40:00,1.5344,1.53467,1.53417,1.53467,219600000.0
2007-04-19 19:45:00,1.53458,1.53476,1.53407,1.53446,234000000.0
2007-04-19 19:50:00,1.53459,1.53459,1.53381,1.53428,196600000.0
2007-04-19 19:55:00,1.53422,1.53437,1.53394,1.53419,154400000.0
2007-04-19 20:00:00,1.53416,1.53439,1.53395,1.53421,233100001.0
2007-04-19 20:05:00,1.53421,1.53437,1.53364,1.5341,164000000.0
2007-04-19 20:10:00,1.53364,1.53458,1.53364,1.53455,271100000.0
2007-04-19 20:15:00,1.53454,1.53465,1.53419,1.53446,236800001.0
2007-04-19 20:20:00,1.53465,1.53489,1.53434,1.53474,186700000.0
2007-04-19 20:25:00,1.53503,1.53503,1.53406,1.53446,195200001.0
2007-04-19 20:30:00,1.53447,1.5347,1.53395,1.53434,180400000.0
2007-04-19 20:35:00,1.53423,1.53465,1.53412,1.53443,184000001.0
2007-04-19 20:40:00,1.53448,1.53471,1.534,1.53447,215300001.0
2007-04-19 20:45:00,1.5344,1.53483,1.53423,1.53473,223700001.0
2007-04-19 20:50:00,1.5346,1.53481,1.53438,1.53466,179000000.0
2007-04-19 20:55:00,1.53475,1.53488,1.53431,1.53484,208300000.0
2007-04-19 21:00:00,1.53479,1.53509,1.53415,1.53509,170100001.0
2007-04-19 21:05:00,1.53479,1.53511,1.53479,1.53506,171400000.0
2007-04-19 21:10:00,1.53497,1.53578,1.53468,1.53541,205000000.0
2007-04-19 21:15:00,1.53553,1.53667,1.53553,1.53631,206000001.0
2007-04-19 21:20:00,1.53636,1.53651,1.53572,1.53624,235900000.0
2007-04-19 21:25:00,1.53632,1.53665,1.5361,1.53658,149900000.0
2007-04-19 21:30:00,1.53681,1.53724,1.5367,1.53699,157900000.0
2007-04-19 21:35:00,1.53703,1.53721,1.53659,1.53681,169800000.0
2007-04-19 21:40:00,1.53679,1.53699,1.53633,1.53683,168200001.0
2007-04-19 21:45:00,1.53694,1.53766,1.53694,1.53741,187200000.0
2007-04-19 21:50:00,1.53745,1.53774,1.53712,1.53747,242300000.0
2007-04-19 21:55:00,1.53735,1.53738,1.53661,1.53675,231100000.0
2007-04-19 22:00:00,1.53681,1.53692,1.53634,1.53666,157800000.0
2007-04-19 22:05:00,1.53694,1.53739,1.53683,1.53722,196000000.0
2007-04-19 22:10:00,1.53725,1.53799,1.53719,1.53766,200800000.0
2007-04-19 22:15:00,1.53779,1.53795,1.53751,1.53782,209600001.0
2007-04-19 22:20:00,1.53783,1.5382,1.53737,1.53807,198200000.0
2007-04-19 22:25:00,1.53797,1.538,1.53684,1.53685,167700000.0
2007-04-19 22:30:00,1.53717,1.53736,1.53652,1.53661,212500000.0
2007-04-19 22:35:00,1.5368,1.53728,1.53638,1.53691,188900000.0
2007-04-19 22:40:00,1.53697,1.53724,1.53654,1.53704,199000000.0
2007-04-19 22:45:00,1.53696,1.5374,1.53664,1.53674,176800000.0
2007-04-19 22:50:00,1.53691,1.53704,1.53658,1.53663,178700000.0
2007-04-19 22:55:00,1.53689,1.53708,1.5365,1.53708,175600000.0
2007-04-19 23:00:00,1.53699,1.53746,1.53662,1.53726,179600000.0
2007-04-19 23:05:00,1.5373,1.53767,1.53705,1.53732,194900001.0
2007-04-19 23:10:00,1.53751,1.53772,1.5368,1.53755,200300000.0
2007-04-19 23:15:00,1.53755,1.53765,1.5366,1.53728,230900000.0
2007-04-19 23:20:00,1.53749,1.53756,1.53654,1.53657,209900000.0
2007-04-19 23:25:00,1.53646,1.53696,1.53642,1.53692,207700000.0
2007-04-19 23:30:00,1.53676,1.53726,1.53661,1.53697,198200001.0
2007-04-19 23:35:00,1.53703,1.53728,1.53678,1.53686,185700000.0
2007-04-19 23:40:00,1.53699,1.53718,1.53647,1.53675,200600000.0
2007-04-19 23:45:00,1.53639,1.53719,1.53624,1.53672,221700001.0
2007-04-19 23:50:00,1.53688,1.5374,1.5361,1.5366,180900000.0
2007-04-19 23:55:00,1.53708,1.53783,1.53708,1.53749,188700000.0
2007-04-20 00:00:00,1.5378,1.53785,1.53734,1.5378,207000000.0
2007-04-20 00:05:00,1.53789,1.53931,1.53767,1.53853,189700000.0
2007-04-20 00:10:00,1.53859,1.53922,1.53843,1.53907,190500000.0
2007-04-20 00:15:00,1.5388,1.53905,1.53845,1.53845,156200001.0
2007-04-20 00:20:00,1.53836,1.53848,1.53778,1.53838,191800001.0
2007-04-20 00:25:00,1.53838,1.53867,1.5383,1.53848,184200000.0
2007-04-20 00:30:00,1.53821,1.53883,1.53821,1.5384,165800001.0
2007-04-20 00:35:00,1.53871,1.53871,1.53809,1.53821,172400001.0
2007-04-20 00:40:00,1.53823,1.53832,1.53722,1.53777,150200000.0
2007-04-20 00:45:00,1.53788,1.5379,1.53751,1.53777,215700001.0
2007-04-20 00:50:00,1.53772,1.53789,1.53747,1.53766,181600001.0
2007-04-20 00:55:00,1.53719,1.5377,1.53719,1.5377,192000001.0
2007-04-20 01:00:00,1.53755,1.53762,1.53705,1.5374,183500000.0
2007-04-20 01:05:00,1.53752,1.53775,1.53682,1.53702,211100001.0
2007-04-20 01:10:00,1.53691,1.53705,1.5365,1.53688,177300000.0
2007-04-20 01:15:00,1.53688,1.53725,1.53655,1.53676,191600000.0
2007-04-20 01:20:00,1.5372,1.53739,1.53667,1.53734,193700000.0
2007-04-20 01:25:00,1.53729,1.53742,1.53702,1.53732,236400000.0
2007-04-20 01:30:00,1.53746,1.5376,1.53691,1.53745,189000000.0
2007-04-20 01:35:00,1.53643,1.53755,1.53617,1.53709,176200000.0
2007-04-20 01:40:00,1.53701,1.53724,1.53662,1.53703,177500000.0
2007-04-20 01:45:00,1.53701,1.53747,1.53682,1.53727,178200000.0
2007-04-20 01:50:00,1.53724,1.53745,1.5369,1.53735,185400000.0
2007-04-20 01:55:00,1.53727,1.53768,1.53712,1.53768,164400000.0
2007-04-20 02:00:00,1.53758,1.53788,1.53704,1.53726,283800001.0
2007-04-20 02:05:00,1.53724,1.53743,1.53687,1.53713,587300001.0
2007-04-20 02:10:00,1.53703,1.5374,1.53686,1.53696,456700002.0
2007-04-20 02:15:00,1.53692,1.53755,1.53677,1.53719,549000000.0
2007-04-20 02:20:00,1.53752,1.53755,1.53698,1.53715,180500000.0
2007-04-20 02:25:00,1.53693,1.53734,1.53664,1.53729,355200002.0
2007-04-20 02:30:00,1.5375,1.53786,1.53725,1.53767,426500000.0
2007-04-20 02:35:00,1.53766,1.53784,1.53694,1.53721,290200001.0
2007-04-20 02:40:00,1.53727,1.53746,1.53701,1.5373,203500000.0
2007-04-20 02:45:00,1.53678,1.53741,1.53662,1.53702,558900000.0
2007-04-20 02:50:00,1.53725,1.53742,1.53661,1.53677,296600000.0
2007-04-20 02:55:00,1.53699,1.53712,1.53606,1.53612,273800001.0
2007-04-20 03:00:00,1.53611,1.53703,1.53605,1.53667,328300001.0
2007-04-20 03:05:00,1.53695,1.5375,1.5367,1.53727,307600000.0
2007-04-20 03:10:00,1.53683,1.53746,1.53669,1.53731,185300000.0
2007-04-20 03:15:00,1.53701,1.53737,1.53636,1.53673,213000001.0
2007-04-20 03:20:00,1.53623,1.53681,1.53615,1.53659,315500002.0
2007-04-20 03:25:00,1.53693,1.53693,1.53639,1.53651,346900000.0
2007-04-20 03:30:00,1.53652,1.53696,1.53633,1.53648,195200000.0
2007-04-20 03:35:00,1.53655,1.53692,1.53637,1.5364,294800000.0
2007-04-20 03:40:00,1.53637,1.53692,1.53635,1.53681,386100000.0
2007-04-20 03:45:00,1.53682,1.53733,1.53645,1.53648,185300000.0
2007-04-20 03:50:00,1.53675,1.53694,1.53636,1.53649,337000000.0
2007-04-20 03:55:00,1.53639,1.53755,1.53615,1.53691,637400002.0
2007-04-20 04:00:00,1.53685,1.53724,1.53662,1.53668,593100000.0
2007-04-20 04:05:00,1.53661,1.53744,1.53643,1.53663,589800003.0
2007-04-20 04:10:00,1.53659,1.53698,1.53602,1.5362,367700001.0
2007-04-20 04:15:00,1.53626,1.53655,1.53621,1.53637,350800000.0
2007-04-20 04:20:00,1.53618,1.53634,1.5358,1.53599,462900001.0
2007-04-20 04:25:00,1.53593,1.53682,1.5358,1.53681,525400002.0
2007-04-20 04:30:00,1.53653,1.53699,1.53644,1.53672,246300000.0
2007-04-20 04:35:00,1.5366,1.53694,1.53608,1.53646,499200000.0
2007-04-20 04:40:00,1.53646,1.53685,1.53628,1.53674,251300000.0
2007-04-20 04:45:00,1.53659,1.53681,1.53629,1.53636,360100001.0
2007-04-20 04:50:00,1.5367,1.53672,1.53541,1.53541,206300001.0
2007-04-20 04:55:00,1.53564,1.53577,1.5348,1.53514,237500000.0
2007-04-20 05:00:00,1.5356,1.53616,1.5356,1.53596,427000000.0
2007-04-20 05:05:00,1.53571,1.53571,1.53503,1.53523,1127500002.0
2007-04-20 05:10:00,1.53523,1.53567,1.53519,1.5354,849100000.0
2007-04-20 05:15:00,1.53539,1.53579,1.53531,1.53541,1074700001.0
2007-04-20 05:20:00,1.53544,1.53602,1.53513,1.53516,1120500001.0
2007-04-20 05:25:00,1.53521,1.53603,1.53509,1.53561,986400001.0
2007-04-20 05:30:00,1.53557,1.53599,1.53535,1.5354,826400002.0
2007-04-20 05:35:00,1.5356,1.5356,1.53514,1.53532,850599999.0
2007-04-20 05:40:00,1.53516,1.53562,1.53496,1.53496,753800001.0
2007-04-20 05:45:00,1.53489,1.53558,1.53481,1.5349,1020300000.0
2007-04-20 05:50:00,1.53492,1.53543,1.53492,1.53533,943100003.0
2007-04-20 05:55:00,1.53532,1.53561,1.53508,1.53542,759000002.0
2007-04-20 06:00:00,1.53547,1.53553,1.53504,1.53511,786200001.0
2007-04-20 06:05:00,1.53509,1.53545,1.53495,1.53524,1691100002.0
2007-04-20 06:10:00,1.53528,1.53532,1.53482,1.53504,1766800006.0
2007-04-20 06:15:00,1.53502,1.5352,1.53488,1.535,923600002.0
2007-04-20 06:20:00,1.5349,1.53517,1.53461,1.53486,1433900005.0
2007-04-20 06:25:00,1.53488,1.53524,1.53471,1.53496,1451200005.0
2007-04-20 06:30:00,1.5349,1.53527,1.53487,1.53512,1100600004.0
2007-04-20 06:35:00,1.53496,1.53551,1.53483,1.53537,602500002.0
2007-04-20 06:40:00,1.53537,1.5361,1.53515,1.53604,1048800001.0
2007-04-20 06:45:00,1.53605,1.53623,1.53574,1.53586,1083900002.0
2007-04-20 06:50:00,1.53583,1.53629,1.53553,1.53594,1048300000.0
2007-04-20 06:55:00,1.53586,1.53615,1.53576,1.53597,962900002.0
2007-04-20 07:00:00,1.53615,1.53639,1.53603,1.53614,1361400002.0
2007-04-20 07:05:00,1.53622,1.53628,1.53576,1.53589,1096000000.0
2007-04-20 07:10:00,1.53601,1.5362,1.53586,1.53608,1966300002.0
2007-04-20 07:15:00,1.53618,1.53636,1.53572,1.53603,1587800002.0
2007-04-20 07:20:00,1.53607,1.53621,1.53575,1.53579,1807500004.0
2007-04-20 07:25:00,1.53589,1.53628,1.53578,1.53587,1167400001.0
2007-04-20 07:30:00,1.53592,1.53625,1.53585,1.53613,1993300005.0
2007-04-20 07:35:00,1.53616,1.53666,1.53597,1.53643,1285800003.0
2007-04-20 07:40:00,1.53618,1.53629,1.53576,1.53628,1880600005.0
2007-04-20 07:45:00,1.53633,1.53663,1.53612,1.5362,2878100007.0
2007-04-20 07:50:00,1.53609,1.53639,1.53589,1.53616,2630000010.0
2007-04-20 07:55:00,1.53605,1.53636,1.53579,1.53611,2799000007.0
2007-04-20 08:00:00,1.53627,1.53742,1.53615,1.53724,2043800000.0
2007-04-20 08:05:00,1.53728,1.53799,1.53709,1.53757,2357700002.0
2007-04-20 08:10:00,1.5376,1.53852,1.53742,1.53831,1508300001.0
2007-04-20 08:15:00,1.53807,1.53807,1.53692,1.53761,1384800002.0
2007-04-20 08:20:00,1.53756,1.53816,1.53718,1.53794,1726300001.0
2007-04-20 08:25:00,1.53798,1.53818,1.5369,1.53709,2332800002.0
2007-04-20 08:30:00,1.53716,1.53744,1.53693,1.53707,1818700005.0
2007-04-20 08:35:00,1.53716,1.5381,1.53715,1.53789,2181200001.0
2007-04-20 08:40:00,1.53766,1.53807,1.53717,1.53732,2207100007.0
2007-04-20 08:45:00,1.53745,1.53786,1.5373,1.53741,2854700008.0
2007-04-20 08:50:00,1.53764,1.53827,1.5374,1.53788,2928200009.0
2007-04-20 08:55:00,1.53791,1.538,1.53739,1.53766,2594900009.0
2007-04-20 09:00:00,1.53755,1.53776,1.53642,1.53663,2866400007.0
2007-04-20 09:05:00,1.53658,1.53704,1.5363,1.53649,2041000003.0
2007-04-20 09:10:00,1.53638,1.53664,1.53601,1.53652,2260700006.0
2007-04-20 09:15:00,1.53655,1.53735,1.5362,1.53713,2213200003.0
2007-04-20 09:20:00,1.53714,1.5374,1.53693,1.53707,1692400002.0
2007-04-20 09:25:00,1.5372,1.53737,1.53663,1.53678,2253800004.0
2007-04-20 09:30:00,1.53687,1.53691,1.53603,1.53603,2193300003.0
2007-04-20 09:35:00,1.5358,1.53623,1.53565,1.53589,1946600002.0
2007-04-20 09:40:00,1.53585,1.53596,1.53488,1.53492,2172700007.0
2007-04-20 09:45:00,1.53496,1.53555,1.5345,1.53539,2159700006.0
2007-04-20 09:50:00,1.53539,1.53592,1.53505,1.53535,2376400002.0
2007-04-20 09:55:00,1.53526,1.53602,1.53513,1.53602,2966000009.0
2007-04-20 10:00:00,1.53587,1.53601,1.53514,1.53526,2291300002.0
2007-04-20 10:05:00,1.53496,1.53548,1.53495,1.53546,2440100008.0
2007-04-20 10:10:00,1.53556,1.53634,1.5354,1.53602,2193100003.0
2007-04-20 10:15:00,1.53608,1.53713,1.53606,1.53687,1827600002.0
2007-04-20 10:20:00,1.53678,1.53818,1.53662,1.53783,2320800006.0
2007-04-20 10:25:00,1.53789,1.53806,1.53745,1.53752,2547300003.0
2007-04-20 10:30:00,1.53745,1.53756,1.53649,1.53703,2583800005.0
2007-04-20 10:35:00,1.53695,1.5371,1.5362,1.53664,2574100003.0
2007-04-20 10:40:00,1.53652,1.53664,1.5356,1.53593,2366300003.0
2007-04-20 10:45:00,1.53596,1.53617,1.5356,1.536,2116000003.0
2007-04-20 10:50:00,1.53601,1.53624,1.53501,1.53515,2133400005.0
2007-04-20 10:55:00,1.53521,1.53595,1.53509,1.5356,2584600005.0
2007-04-20 11:00:00,1.53554,1.5359,1.53528,1.53581,2673800014.0
2007-04-20 11:05:00,1.53582,1.53625,1.53557,1.53568,2129500003.0
2007-04-20 11:10:00,1.5359,1.53652,1.53572,1.53621,2466500007.0
2007-04-20 11:15:00,1.53617,1.53643,1.53593,1.53602,2239300002.0
2007-04-20 11:20:00,1.536,1.53657,1.53585,1.53617,2829700005.0
2007-04-20 11:25:00,1.53621,1.53653,1.53585,1.53603,2542400007.0
2007-04-20 11:30:00,1.53609,1.53621,1.53581,1.53593,2586500002.0
2007-04-20 11:35:00,1.53603,1.53621,1.5356,1.53576,2879300007.0
2007-04-20 11:40:00,1.53573,1.53609,1.53552,1.53569,3194100007.0
2007-04-20 11:45:00,1.53578,1.53612,1.53555,1.53581,2616900004.0
2007-04-20 11:50:00,1.53586,1.53625,1.53578,1.53586,1381700003.0
2007-04-20 11:55:00,1.53597,1.53606,1.5352,1.5355,2250800002.0
2007-04-20 12:00:00,1.53555,1.53567,1.53506,1.53515,1954900005.0
2007-04-20 12:05:00,1.5352,1.53545,1.53468,1.5349,2003800003.0
2007-04-20 12:10:00,1.5349,1.53529,1.5346,1.53491,1911000003.0
2007-04-20 12:15:00,1.53505,1.53533,1.53486,1.5353,1812300005.0
2007-04-20 12:20:00,1.53543,1.53563,1.53521,1.53546,2189400001.0
2007-04-20 12:25:00,1.53545,1.5359,1.53528,1.53561,2522900006.0
2007-04-20 12:30:00,1.53566,1.5364,1.53553,1.53589,2730300006.0
2007-04-20 12:35:00,1.53597,1.53634,1.53559,1.53634,2594800003.0
2007-04-20 12:40:00,1.53642,1.53657,1.53599,1.53617,2012000006.0
2007-04-20 12:45:00,1.53628,1.53658,1.53604,1.5365,2300500005.0
2007-04-20 12:50:00,1.53651,1.53655,1.53575,1.53577,1952000002.0
2007-04-20 12:55:00,1.53581,1.53582,1.53486,1.53496,2437900007.0
2007-04-20 13:00:00,1.53499,1.53521,1.53488,1.53493,1542400001.0
2007-04-20 13:05:00,1.53506,1.53519,1.53481,1.53493,1265400000.0
2007-04-20 13:10:00,1.53498,1.53511,1.5345,1.53463,1516700005.0
2007-04-20 13:15:00,1.53463,1.53485,1.53429,1.53473,1290300003.0
2007-04-20 13:20:00,1.53479,1.53499,1.53431,1.53454,1064600002.0
2007-04-20 13:25:00,1.53429,1.53491,1.53429,1.53452,1776900003.0
2007-04-20 13:30:00,1.53457,1.53488,1.53422,1.53465,1970400003.0
2007-04-20 13:35:00,1.53472,1.53494,1.53449,1.53461,1898300004.0
2007-04-20 13:40:00,1.53437,1.53508,1.53437,1.53483,1214100001.0
2007-04-20 13:45:00,1.53483,1.53508,1.53456,1.53495,1956800007.0
2007-04-20 13:50:00,1.53489,1.5353,1.53472,1.53501,1997600005.0
2007-04-20 13:55:00,1.53489,1.53514,1.53448,1.53469,1763900005.0
2007-04-20 14:00:00,1.53462,1.53484,1.53442,1.53446,1885600006.0
2007-04-20 14:05:00,1.5344,1.5344,1.53366,1.53385,1595400008.0
2007-04-20 14:10:00,1.53374,1.53374,1.53279,1.53311,1044700002.0
2007-04-20 14:15:00,1.53316,1.53338,1.53289,1.53318,2057800003.0
2007-04-20 14:20:00,1.53314,1.53344,1.53284,1.53286,1858500005.0
2007-04-20 14:25:00,1.53302,1.53354,1.53258,1.53334,1746500002.0
2007-04-20 14:30:00,1.53366,1.53366,1.5301,1.53202,209400001.0
2007-04-20 14:35:00,1.53223,1.53223,1.5303,1.53062,188200000.0
2007-04-20 14:40:00,1.53037,1.53047,1.52971,1.52991,200500000.0
2007-04-20 14:45:00,1.52985,1.53017,1.52951,1.52972,194000000.0
2007-04-20 14:50:00,1.52956,1.52989,1.52879,1.52964,197400001.0
2007-04-20 14:55:00,1.53006,1.53088,1.52921,1.53037,213400000.0
2007-04-20 15:00:00,1.53057,1.53106,1.53035,1.53097,191400000.0
2007-04-20 15:05:00,1.53082,1.53121,1.53024,1.53076,169500000.0
2007-04-20 15:10:00,1.53067,1.53077,1.53021,1.53021,172200000.0
2007-04-20 15:15:00,1.53028,1.53028,1.52928,1.52961,192500000.0
2007-04-20 15:20:00,1.52976,1.53015,1.52935,1.52951,169700001.0
2007-04-20 15:25:00,1.5295,1.53002,1.52908,1.52959,219800001.0
2007-04-20 15:30:00,1.52966,1.52967,1.52904,1.5294,178000000.0
2007-04-20 15:35:00,1.52951,1.52959,1.52871,1.52871,198200001.0
2007-04-20 15:40:00,1.52895,1.52946,1.5284,1.5287,174000000.0
2007-04-20 15:45:00,1.52859,1.52904,1.52851,1.52889,239100000.0
2007-04-20 15:50:00,1.52883,1.52901,1.52818,1.52818,170800000.0
2007-04-20 15:55:00,1.52843,1.52866,1.52793,1.52823,168900000.0
2007-04-20 16:00:00,1.52818,1.52836,1.52743,1.52818,150800000.0
2007-04-20 16:05:00,1.52821,1.52831,1.52758,1.52789,212900001.0
2007-04-20 16:10:00,1.52793,1.52801,1.52668,1.5269,202300000.0
2007-04-20 16:15:00,1.52663,1.52707,1.52596,1.52687,213300001.0
2007-04-20 16:20:00,1.52688,1.52705,1.52618,1.52659,194600001.0
2007-04-20 16:25:00,1.52662,1.52662,1.52536,1.52644,186900000.0
2007-04-20 16:30:00,1.5261,1.52635,1.52502,1.52579,273400001.0
2007-04-20 16:35:00,1.52602,1.52641,1.52569,1.52615,199200001.0
2007-04-20 16:40:00,1.5259,1.52639,1.52575,1.52612,181200000.0
2007-04-20 16:45:00,1.52578,1.52643,1.52567,1.52606,211700000.0
2007-04-20 16:50:00,1.52607,1.52652,1.52576,1.52648,201900000.0
2007-04-20 16:55:00,1.52659,1.52659,1.52578,1.52599,152900000.0
2007-04-20 17:00:00,1.52548,1.52648,1.52548,1.52625,215100000.0
2007-04-20 17:05:00,1.52614,1.5263,1.52581,1.52606,185400000.0
2007-04-20 17:10:00,1.52574,1.52597,1.52543,1.5257,207300002.0
2007-04-20 17:15:00,1.52609,1.52636,1.52558,1.52602,204500000.0
2007-04-20 17:20:00,1.52604,1.52618,1.52547,1.52591,197700000.0
2007-04-20 17:25:00,1.52583,1.52613,1.52553,1.52591,216700001.0
2007-04-20 17:30:00,1.52584,1.52627,1.52566,1.52627,240000001.0
2007-04-20 17:35:00,1.52628,1.52645,1.52568,1.52633,260100000.0
2007-04-20 17:40:00,1.52616,1.52645,1.52592,1.52621,213400001.0
2007-04-20 17:45:00,1.52638,1.52677,1.52592,1.52635,216700001.0
2007-04-20 17:50:00,1.52636,1.52642,1.52553,1.52596,124300000.0
2007-04-20 17:55:00,1.52595,1.52665,1.52542,1.52634,234100001.0
2007-04-20 18:00:00,1.5266,1.52679,1.52615,1.52646,241200000.0
2007-04-20 18:05:00,1.52664,1.5269,1.52641,1.52671,226700001.0
2007-04-20 18:10:00,1.52666,1.52674,1.52596,1.5266,188800000.0
2007-04-20 18:15:00,1.5264,1.52682,1.5264,1.52663,167900000.0
2007-04-20 18:20:00,1.5265,1.52689,1.52634,1.52636,214600001.0
2007-04-20 18:25:00,1.5265,1.52661,1.52595,1.52638,174900000.0
2007-04-20 18:30:00,1.52656,1.52662,1.52616,1.52635,188400000.0
2007-04-20 18:35:00,1.52638,1.52667,1.52622,1.52657,190800000.0
2007-04-20 18:40:00,1.5265,1.52666,1.52591,1.52615,166100000.0
2007-04-20 18:45:00,1.52639,1.52681,1.52628,1.52663,156600000.0
2007-04-20 18:50:00,1.52674,1.52685,1.52601,1.52644,169400000.0
2007-04-20 18:55:00,1.5262,1.52642,1.52586,1.52626,172300000.0
2007-04-20 19:00:00,1.52639,1.52688,1.52632,1.52658,206600000.0
2007-04-20 19:05:00,1.52665,1.52684,1.52649,1.52662,157700000.0
2007-04-20 19:10:00,1.52696,1.52721,1.52656,1.52715,195300000.0
2007-04-20 19:15:00,1.52692,1.52703,1.52647,1.52685,173400000.0
2007-04-20 19:20:00,1.52683,1.52702,1.52645,1.52674,199000000.0
2007-04-20 19:25:00,1.52693,1.52693,1.52633,1.52685,200300002.0
2007-04-20 19:30:00,1.52698,1.52717,1.52668,1.52668,205100000.0
2007-04-20 19:35:00,1.52659,1.52726,1.52631,1.52671,220300002.0
2007-04-20 19:40:00,1.5265,1.52693,1.52623,1.52641,212600000.0
2007-04-20 19:45:00,1.52626,1.5268,1.52599,1.52643,206500000.0
2007-04-20 19:50:00,1.52673,1.52673,1.52625,1.52647,204499999.0
2007-04-20 19:55:00,1.52637,1.52645,1.52609,1.52623,208500000.0
2007-04-20 20:00:00,1.52624,1.5265,1.52585,1.52616,192200000.0
2007-04-20 20:05:00,1.52617,1.52647,1.52604,1.52643,221500002.0
2007-04-20 20:10:00,1.52601,1.52644,1.52555,1.52615,214500002.0
2007-04-20 20:15:00,1.52625,1.52635,1.52587,1.52635,206400000.0
2007-04-20 20:20:00,1.52639,1.52656,1.52586,1.52616,208600001.0
2007-04-20 20:25:00,1.52638,1.52638,1.52567,1.52598,237100000.0
2007-04-20 20:30:00,1.52605,1.52617,1.52552,1.52608,222100000.0
2007-04-20 20:35:00,1.52598,1.52606,1.52491,1.52504,192200000.0
2007-04-20 20:40:00,1.52506,1.52572,1.52497,1.52551,216800000.0
2007-04-20 20:45:00,1.52522,1.5255,1.52492,1.525,257700001.0
2007-04-20 20:50:00,1.52475,1.52554,1.52464,1.52499,197000001.0
2007-04-20 20:55:00,1.52503,1.52553,1.52496,1.52543,171600000.0
2007-04-20 21:00:00,1.5253,1.52577,1.52491,1.52571,158300000.0
2007-04-20 21:05:00,1.52551,1.52601,1.52529,1.52592,178300001.0
2007-04-20 21:10:00,1.52594,1.52605,1.52554,1.52587,199000000.0
2007-04-20 21:15:00,1.52584,1.52662,1.52578,1.52646,202500001.0
2007-04-20 21:20:00,1.52646,1.5275,1.52594,1.52668,163500000.0
2007-04-20 21:25:00,1.52662,1.52701,1.52628,1.52697,166800000.0
2007-04-20 21:30:00,1.52693,1.52693,1.52611,1.52615,194200001.0
2007-04-20 21:35:00,1.52608,1.52646,1.52581,1.52641,188700000.0
2007-04-20 21:40:00,1.52624,1.52643,1.52589,1.52595,147700000.0
2007-04-20 21:45:00,1.52608,1.5262,1.52575,1.5262,188100001.0
2007-04-20 21:50:00,1.52628,1.52676,1.52603,1.52642,207900000.0
2007-04-20 21:55:00,1.52634,1.52661,1.52585,1.5259,240300001.0
2007-04-20 22:00:00,1.52588,1.52677,1.52582,1.5266,196100001.0
2007-04-20 22:05:00,1.52671,1.52711,1.52618,1.52641,200200000.0
2007-04-20 22:10:00,1.52629,1.52675,1.52607,1.52634,244000000.0
2007-04-20 22:15:00,1.52648,1.5267,1.52629,1.5265,169100000.0
2007-04-20 22:20:00,1.52636,1.52656,1.52602,1.5262,226500000.0
2007-04-20 22:25:00,1.52603,1.52613,1.52502,1.52556,187600000.0
2007-04-20 22:30:00,1.52581,1.52608,1.52538,1.52587,182000000.0
2007-04-20 22:35:00,1.52599,1.52658,1.52568,1.52615,184500000.0
2007-04-20 22:40:00,1.52612,1.52622,1.52574,1.52605,187000000.0
2007-04-20 22:45:00,1.52609,1.52627,1.52577,1.52597,153700000.0
2007-04-20 22:50:00,1.52623,1.52659,1.52582,1.52619,181800000.0
2007-04-20 22:55:00,1.52622,1.52652,1.52572,1.52646,166000000.0
2007-04-22 23:00:00,1.52645,1.52728,1.52619,1.52655,196800001.0
2007-04-22 23:05:00,1.52626,1.52699,1.52578,1.52661,175600000.0
2007-04-22 23:10:00,1.52685,1.52763,1.52566,1.5272,203200000.0
2007-04-22 23:15:00,1.52656,1.52708,1.52612,1.52643,261200001.0
2007-04-22 23:20:00,1.52658,1.52673,1.5261,1.52614,176400001.0
2007-04-22 23:25:00,1.52655,1.5267,1.52562,1.52623,221400000.0
2007-04-22 23:30:00,1.52616,1.52654,1.52603,1.52625,186400000.0
2007-04-22 23:35:00,1.52635,1.52666,1.5263,1.52648,178600000.0
2007-04-22 23:40:00,1.52675,1.5271,1.52637,1.52676,190400000.0
2007-04-22 23:45:00,1.52649,1.52684,1.52625,1.52666,192500000.0
2007-04-22 23:50:00,1.52669,1.52686,1.52563,1.52563,208600001.0
2007-04-22 23:55:00,1.52605,1.527,1.52605,1.52674,186500001.0
2007-04-23 00:00:00,1.52687,1.52715,1.5264,1.52662,233700000.0
2007-04-23 00:05:00,1.5266,1.5267,1.52613,1.52629,238400000.0
2007-04-23 00:10:00,1.52653,1.52681,1.52613,1.52667,154600000.0
2007-04-23 00:15:00,1.52648,1.52664,1.52591,1.52641,182100001.0
2007-04-23 00:20:00,1.52647,1.52694,1.52605,1.52685,240800000.0
2007-04-23 00:25:00,1.52678,1.52694,1.52641,1.52647,218500001.0
2007-04-23 00:30:00,1.52629,1.52684,1.52629,1.52637,200300000.0
2007-04-23 00:35:00,1.52668,1.527,1.52645,1.527,197000002.0
2007-04-23 00:40:00,1.52664,1.52694,1.52587,1.52689,154000000.0
2007-04-23 00:45:00,1.52694,1.52697,1.52648,1.52672,153800000.0
2007-04-23 00:50:00,1.5267,1.5269,1.52633,1.52674,192500000.0
2007-04-23 00:55:00,1.52628,1.52679,1.52628,1.52654,180800000.0
2007-04-23 01:00:00,1.52644,1.52657,1.5259,1.52646,195500000.0
2007-04-23 01:05:00,1.52656,1.52683,1.52628,1.52658,215200002.0
2007-04-23 01:10:00,1.52652,1.52693,1.52605,1.52686,174400001.0
2007-04-23 01:15:00,1.52689,1.52689,1.52608,1.52638,163100000.0
2007-04-23 01:20:00,1.5268,1.5268,1.52624,1.52655,200300000.0
2007-04-23 01:25:00,1.52644,1.52664,1.526,1.52652,206000000.0
2007-04-23 01:30:00,1.52667,1.5269,1.52623,1.52663,229800000.0
2007-04-23 01:35:00,1.52661,1.52706,1.52649,1.52694,225300001.0
2007-04-23 01:40:00,1.52686,1.52701,1.5263,1.52684,213000000.0
2007-04-23 01:45:00,1.52684,1.52702,1.52628,1.52674,195900001.0
2007-04-23 01:50:00,1.52678,1.52732,1.52645,1.52709,235800001.0
2007-04-23 01:55:00,1.52712,1.52727,1.52631,1.52662,222000000.0
2007-04-23 02:00:00,1.52656,1.52705,1.5259,1.5269,177400000.0
2007-04-23 02:05:00,1.52693,1.52756,1.52692,1.5274,180800001.0
2007-04-23 02:10:00,1.52755,1.52785,1.52694,1.52777,205300001.0
2007-04-23 02:15:00,1.52766,1.52806,1.5273,1.52759,180300000.0
2007-04-23 02:20:00,1.52758,1.52775,1.52714,1.52734,190700001.0
2007-04-23 02:25:00,1.52733,1.52746,1.52687,1.52727,202800000.0
2007-04-23 02:30:00,1.52711,1.52723,1.52668,1.52701,152600001.0
2007-04-23 02:35:00,1.52714,1.52728,1.52625,1.52681,180000000.0
2007-04-23 02:40:00,1.52681,1.52743,1.5267,1.52733,196000000.0
2007-04-23 02:45:00,1.5273,1.52752,1.5268,1.5271,190900000.0
2007-04-23 02:50:00,1.5271,1.52735,1.52686,1.52705,212900000.0
2007-04-23 02:55:00,1.52688,1.52708,1.5265,1.52676,185500000.0
2007-04-23 03:00:00,1.52688,1.5269,1.52633,1.52633,192000000.0
2007-04-23 03:05:00,1.52677,1.52677,1.52628,1.52661,168300000.0
2007-04-23 03:10:00,1.52663,1.52704,1.52641,1.52695,227800000.0
2007-04-23 03:15:00,1.52687,1.52712,1.52649,1.52696,213400002.0
2007-04-23 03:20:00,1.52691,1.52712,1.52666,1.52708,164000001.0
2007-04-23 03:25:00,1.52685,1.5272,1.52642,1.52642,171500000.0
2007-04-23 03:30:00,1.52663,1.52688,1.52631,1.52641,166100000.0
2007-04-23 03:35:00,1.52654,1.52683,1.52612,1.52675,216600001.0
2007-04-23 03:40:00,1.52672,1.52675,1.52637,1.52637,189200000.0
2007-04-23 03:45:00,1.52666,1.5268,1.52641,1.52664,152900001.0
2007-04-23 03:50:00,1.52638,1.52667,1.5261,1.52618,236100000.0
2007-04-23 03:55:00,1.52616,1.52659,1.52578,1.5264,227200000.0
2007-04-23 04:00:00,1.52623,1.52656,1.52614,1.52627,217600001.0
2007-04-23 04:05:00,1.52584,1.52653,1.52584,1.52645,167200000.0
2007-04-23 04:10:00,1.52629,1.52664,1.52605,1.52638,138700000.0
2007-04-23 04:15:00,1.52647,1.52659,1.52598,1.52659,220800001.0
2007-04-23 04:20:00,1.5264,1.5266,1.52635,1.52637,181900001.0
2007-04-23 04:25:00,1.52617,1.52651,1.52609,1.52629,194100000.0
2007-04-23 04:30:00,1.52635,1.52663,1.52604,1.52654,220500001.0
2007-04-23 04:35:00,1.52625,1.52655,1.52579,1.52633,218000001.0
2007-04-23 04:40:00,1.52628,1.52676,1.52603,1.52662,194200000.0
2007-04-23 04:45:00,1.52669,1.52676,1.52587,1.52639,176800000.0
2007-04-23 04:50:00,1.52652,1.52675,1.52601,1.52632,190400000.0
2007-04-23 04:55:00,1.52648,1.52662,1.52609,1.52633,201800000.0
2007-04-23 05:00:00,1.52634,1.52674,1.52617,1.52639,246900001.0
2007-04-23 05:05:00,1.52619,1.5264,1.52587,1.5262,148900000.0
2007-04-23 05:10:00,1.52611,1.5264,1.52593,1.52611,173300000.0
2007-04-23 05:15:00,1.52618,1.52645,1.52586,1.52621,174000000.0
2007-04-23 05:20:00,1.52614,1.52633,1.52554,1.52601,227300001.0
2007-04-23 05:25:00,1.52585,1.52606,1.52534,1.52589,198900000.0
2007-04-23 05:30:00,1.52587,1.5263,1.52556,1.52602,212300000.0
2007-04-23 05:35:00,1.52608,1.52632,1.52581,1.52603,219100000.0
2007-04-23 05:40:00,1.52599,1.52613,1.52575,1.52591,169900000.0
2007-04-23 05:45:00,1.52579,1.52618,1.52558,1.52558,188100000.0
2007-04-23 05:50:00,1.52561,1.5261,1.52536,1.52608,198900000.0
2007-04-23 05:55:00,1.52579,1.52619,1.52569,1.52591,186500000.0
2007-04-23 06:00:00,1.52582,1.52624,1.52569,1.52624,183400000.0
2007-04-23 06:05:00,1.52625,1.52651,1.52604,1.52649,249800001.0
2007-04-23 06:10:00,1.52633,1.52656,1.52604,1.52626,185800000.0
2007-04-23 06:15:00,1.52612,1.5263,1.52578,1.52594,148200000.0
2007-04-23 06:20:00,1.52607,1.52645,1.52589,1.52628,169000000.0
2007-04-23 06:25:00,1.52636,1.52643,1.52611,1.52637,184400001.0
2007-04-23 06:30:00,1.52636,1.52684,1.52611,1.52672,191300001.0
2007-04-23 06:35:00,1.52668,1.52691,1.52622,1.52648,227600001.0
2007-04-23 06:40:00,1.52648,1.52685,1.52605,1.52629,227200000.0
2007-04-23 06:45:00,1.5263,1.52659,1.52612,1.52649,225000000.0
2007-04-23 06:50:00,1.5265,1.5266,1.52614,1.52622,192700000.0
2007-04-23 06:55:00,1.52648,1.52687,1.52617,1.5266,173000000.0
2007-04-23 07:00:00,1.52675,1.52684,1.52644,1.52659,184600000.0
2007-04-23 07:05:00,1.52654,1.52674,1.52616,1.5262,173300000.0
2007-04-23 07:10:00,1.52632,1.52639,1.52596,1.52618,205400000.0
2007-04-23 07:15:00,1.52634,1.52656,1.52587,1.52608,225300000.0
2007-04-23 07:20:00,1.52603,1.52642,1.52575,1.52584,224700000.0
2007-04-23 07:25:00,1.52583,1.52617,1.52509,1.52617,176700000.0
2007-04-23 07:30:00,1.52609,1.52619,1.52543,1.52583,224700001.0
2007-04-23 07:35:00,1.52558,1.52586,1.52539,1.52576,196600000.0
2007-04-23 07:40:00,1.52568,1.52576,1.52525,1.52558,191900002.0
2007-04-23 07:45:00,1.52541,1.52546,1.52477,1.52499,212200000.0
2007-04-23 07:50:00,1.52519,1.5252,1.52472,1.52478,164200000.0
2007-04-23 07:55:00,1.52476,1.52536,1.52458,1.52503,225800002.0
2007-04-23 08:00:00,1.52497,1.52553,1.52497,1.52543,187300000.0
2007-04-23 08:05:00,1.52556,1.52572,1.52514,1.52572,280600000.0
2007-04-23 08:10:00,1.52547,1.52581,1.52491,1.52514,199800000.0
2007-04-23 08:15:00,1.52534,1.52534,1.52478,1.52526,218400001.0
2007-04-23 08:20:00,1.52536,1.52591,1.5252,1.52563,182400000.0
2007-04-23 08:25:00,1.52562,1.52583,1.52533,1.52558,184600000.0
2007-04-23 08:30:00,1.5255,1.52556,1.52487,1.5254,223600000.0
2007-04-23 08:35:00,1.52535,1.5256,1.52491,1.52515,237200000.0
2007-04-23 08:40:00,1.52501,1.5251,1.52439,1.5246,182600000.0
2007-04-23 08:45:00,1.52484,1.52519,1.52456,1.52509,187000000.0
2007-04-23 08:50:00,1.52506,1.52546,1.52496,1.52526,159100000.0
2007-04-23 08:55:00,1.5252,1.52554,1.52502,1.52529,193100000.0
2007-04-23 09:00:00,1.52528,1.52549,1.52493,1.52511,161100000.0
2007-04-23 09:05:00,1.5252,1.5252,1.52423,1.52481,198300000.0
2007-04-23 09:10:00,1.52461,1.5251,1.5244,1.525,165300000.0
2007-04-23 09:15:00,1.5248,1.52497,1.52406,1.52423,168900000.0
2007-04-23 09:20:00,1.52423,1.52435,1.52384,1.52407,214900000.0
2007-04-23 09:25:00,1.52403,1.52471,1.52388,1.52464,181300000.0
2007-04-23 09:30:00,1.52463,1.52474,1.52379,1.52432,190600000.0
2007-04-23 09:35:00,1.524,1.52421,1.52365,1.52367,169800001.0
2007-04-23 09:40:00,1.52356,1.52369,1.52307,1.52312,196000000.0
2007-04-23 09:45:00,1.52329,1.52368,1.52272,1.52354,187400000.0
2007-04-23 09:50:00,1.52365,1.52383,1.52302,1.52347,234000000.0
2007-04-23 09:55:00,1.52343,1.52371,1.52229,1.523,207700000.0
2007-04-23 10:00:00,1.52278,1.52374,1.52246,1.52374,207200000.0
2007-04-23 10:05:00,1.52396,1.52448,1.52353,1.52445,189600000.0
2007-04-23 10:10:00,1.52461,1.52491,1.52389,1.52393,223000000.0
2007-04-23 10:15:00,1.5237,1.52418,1.52349,1.52396,215400000.0
2007-04-23 10:20:00,1.52397,1.52397,1.52322,1.52371,222400001.0
2007-04-23 10:25:00,1.52369,1.52384,1.52275,1.52301,225200000.0
2007-04-23 10:30:00,1.52295,1.52342,1.52259,1.52302,205900000.0
2007-04-23 10:35:00,1.52308,1.5235,1.5226,1.5235,213300003.0
2007-04-23 10:40:00,1.52357,1.52381,1.52298,1.52345,152600000.0
2007-04-23 10:45:00,1.52317,1.52406,1.52306,1.52389,193900000.0
2007-04-23 10:50:00,1.52402,1.52412,1.52343,1.52384,166700000.0
2007-04-23 10:55:00,1.5241,1.52435,1.52344,1.52344,201500001.0
2007-04-23 11:00:00,1.52389,1.52389,1.52263,1.52287,183500000.0
2007-04-23 11:05:00,1.52276,1.52338,1.52253,1.52327,240000001.0
2007-04-23 11:10:00,1.5233,1.52394,1.52329,1.52363,268800000.0
2007-04-23 11:15:00,1.52387,1.52407,1.52321,1.52392,196700000.0
2007-04-23 11:20:00,1.52405,1.52427,1.52374,1.52411,209600001.0
2007-04-23 11:25:00,1.52403,1.52421,1.5235,1.52382,219100000.0
2007-04-23 11:30:00,1.52392,1.52438,1.52361,1.52424,226300001.0
2007-04-23 11:35:00,1.52407,1.52426,1.52377,1.52396,199900000.0
2007-04-23 11:40:00,1.52398,1.52399,1.52317,1.52326,183100000.0
2007-04-23 11:45:00,1.52349,1.52349,1.52274,1.52308,189300000.0
2007-04-23 11:50:00,1.52304,1.52347,1.52279,1.52338,177000000.0
2007-04-23 11:55:00,1.52339,1.52357,1.5227,1.52302,149200000.0
2007-04-23 12:00:00,1.52337,1.52414,1.52328,1.52385,164800000.0
2007-04-23 12:05:00,1.52362,1.52455,1.52362,1.52444,159700000.0
2007-04-23 12:10:00,1.52461,1.52465,1.52393,1.52398,250100002.0
2007-04-23 12:15:00,1.52411,1.5246,1.52386,1.52428,151500000.0
2007-04-23 12:20:00,1.52394,1.52427,1.52344,1.52368,236300000.0
2007-04-23 12:25:00,1.52368,1.52384,1.52267,1.52288,195600000.0
2007-04-23 12:30:00,1.52258,1.52285,1.52223,1.52234,216900000.0
2007-04-23 12:35:00,1.52235,1.52257,1.52205,1.52215,180500001.0
2007-04-23 12:40:00,1.52209,1.52221,1.52143,1.5219,232900000.0
2007-04-23 12:45:00,1.52193,1.52193,1.52113,1.52135,151900000.0
2007-04-23 12:50:00,1.52137,1.5217,1.52055,1.52135,219800002.0
2007-04-23 12:55:00,1.52126,1.52133,1.52029,1.52079,215100001.0
2007-04-23 13:00:00,1.52083,1.52167,1.52069,1.5213,198100000.0
2007-04-23 13:05:00,1.52108,1.52172,1.52087,1.52103,190200000.0
2007-04-23 13:10:00,1.52126,1.52171,1.52126,1.52161,203700000.0
2007-04-23 13:15:00,1.52176,1.52301,1.52144,1.52245,200000000.0
2007-04-23 13:20:00,1.5223,1.52331,1.52188,1.52331,188600001.0
2007-04-23 13:25:00,1.52348,1.52348,1.52281,1.52331,170500000.0
2007-04-23 13:30:00,1.52328,1.52328,1.52231,1.52241,1676600003.0
2007-04-23 13:35:00,1.52237,1.5228,1.52224,1.52257,1768300000.0
2007-04-23 13:40:00,1.52256,1.52283,1.52127,1.52191,2167000009.0
2007-04-23 13:45:00,1.52188,1.52213,1.52078,1.52171,1064300002.0
2007-04-23 13:50:00,1.52172,1.52218,1.52147,1.52184,1654200006.0
2007-04-23 13:55:00,1.5218,1.52219,1.52177,1.52193,1908400002.0
2007-04-23 14:00:00,1.52194,1.52214,1.52133,1.52135,1787300004.0
2007-04-23 14:05:00,1.52131,1.52173,1.52125,1.52156,1944400004.0
2007-04-23 14:10:00,1.52185,1.52222,1.5217,1.52208,1922400004.0
2007-04-23 14:15:00,1.5221,1.5224,1.52152,1.52152,1275300001.0
2007-04-23 14:20:00,1.52156,1.52175,1.52127,1.52138,1931200001.0
2007-04-23 14:25:00,1.52143,1.52184,1.52118,1.52142,2039800002.0
2007-04-23 14:30:00,1.52136,1.52148,1.52106,1.52141,1747200000.0
2007-04-23 14:35:00,1.52145,1.52162,1.52125,1.52153,1088600005.0
2007-04-23 14:40:00,1.52178,1.52211,1.5214,1.52155,1350400002.0
2007-04-23 14:45:00,1.52146,1.5222,1.52134,1.52194,1573400002.0
2007-04-23 14:50:00,1.52188,1.52218,1.52168,1.52188,1359500003.0
2007-04-23 14:55:00,1.52185,1.52277,1.52185,1.52272,1583900000.0
2007-04-23 15:00:00,1.52271,1.52283,1.52219,1.52258,2455400004.0
2007-04-23 15:05:00,1.52252,1.52259,1.52195,1.52223,1975600004.0
2007-04-23 15:10:00,1.52236,1.52297,1.52228,1.52274,2339100005.0
2007-04-23 15:15:00,1.52261,1.52321,1.52257,1.52278,1973600004.0
2007-04-23 15:20:00,1.5227,1.52275,1.52219,1.52247,2617500004.0
2007-04-23 15:25:00,1.52231,1.52275,1.52206,1.52223,2554200004.0
2007-04-23 15:30:00,1.52206,1.52306,1.52141,1.52283,2640700009.0
2007-04-23 15:35:00,1.5228,1.52327,1.52224,1.523,2186200002.0
2007-04-23 15:40:00,1.52293,1.5231,1.52261,1.5228,1781300002.0
2007-04-23 15:45:00,1.52283,1.52342,1.52274,1.5233,1989600002.0
2007-04-23 15:50:00,1.52346,1.52388,1.52315,1.52367,1895700002.0
2007-04-23 15:55:00,1.52357,1.52388,1.52327,1.52377,2058400003.0
2007-04-23 16:00:00,1.52366,1.52403,1.52308,1.5232,2403900008.0
2007-04-23 16:05:00,1.52309,1.52331,1.52265,1.52282,1243000001.0
2007-04-23 16:10:00,1.5228,1.52302,1.52205,1.52242,2578300004.0
2007-04-23 16:15:00,1.52219,1.52245,1.52147,1.52147,3112500006.0
2007-04-23 16:20:00,1.52152,1.52225,1.52149,1.52211,2676700006.0
2007-04-23 16:25:00,1.52178,1.52235,1.5216,1.52215,2639600008.0
2007-04-23 16:30:00,1.52218,1.52218,1.52113,1.52135,2392300005.0
2007-04-23 16:35:00,1.52128,1.52176,1.52088,1.52159,2752700006.0
2007-04-23 16:40:00,1.52172,1.52263,1.52172,1.52243,2078800006.0
2007-04-23 16:45:00,1.52221,1.52233,1.52177,1.52194,2315700009.0
2007-04-23 16:50:00,1.52179,1.5226,1.52176,1.52243,2110900003.0
2007-04-23 16:55:00,1.52233,1.52261,1.52178,1.52198,2410500005.0
2007-04-23 17:00:00,1.52194,1.52246,1.5219,1.52205,2463100001.0
2007-04-23 17:05:00,1.522,1.52236,1.52179,1.52218,2157700002.0
2007-04-23 17:10:00,1.52222,1.52287,1.5221,1.52283,2050600003.0
2007-04-23 17:15:00,1.52273,1.52291,1.52219,1.52255,2400500003.0
2007-04-23 17:20:00,1.52262,1.5228,1.52219,1.52224,2429100004.0
2007-04-23 17:25:00,1.5222,1.52264,1.52189,1.52246,2505400004.0
2007-04-23 17:30:00,1.52252,1.52356,1.52216,1.52356,2694400008.0
2007-04-23 17:35:00,1.52367,1.52397,1.52344,1.5238,2248200004.0
2007-04-23 17:40:00,1.52382,1.52465,1.52371,1.52442,1942700005.0
2007-04-23 17:45:00,1.5244,1.52465,1.52425,1.52465,2265400007.0
2007-04-23 17:50:00,1.52458,1.52474,1.52387,1.52401,2548400004.0
2007-04-23 17:55:00,1.52433,1.52461,1.52388,1.52422,2332200000.0
2007-04-23 18:00:00,1.52401,1.52458,1.52358,1.52383,3080000009.0
2007-04-23 18:05:00,1.52386,1.52412,1.52331,1.52331,2178200003.0
2007-04-23 18:10:00,1.52342,1.52355,1.5229,1.52313,2118800004.0
2007-04-23 18:15:00,1.52299,1.52378,1.52298,1.52316,2240400004.0
2007-04-23 18:20:00,1.52315,1.52338,1.52288,1.52288,1924200002.0
2007-04-23 18:25:00,1.52284,1.52347,1.52269,1.52299,2110700001.0
2007-04-23 18:30:00,1.52318,1.5233,1.52289,1.52309,2361200004.0
2007-04-23 18:35:00,1.52305,1.5234,1.523,1.52318,1623500001.0
2007-04-23 18:40:00,1.52314,1.52339,1.52286,1.52307,2187600001.0
2007-04-23 18:45:00,1.52311,1.52329,1.52278,1.52305,2230200004.0
2007-04-23 18:50:00,1.52311,1.52317,1.52277,1.5229,2089400007.0
2007-04-23 18:55:00,1.52293,1.52308,1.52259,1.52286,2673800003.0
2007-04-23 19:00:00,1.52288,1.5233,1.52267,1.52313,2634400008.0
2007-04-23 19:05:00,1.52302,1.52342,1.52293,1.52324,2868200003.0
2007-04-23 19:10:00,1.52315,1.52353,1.5231,1.52334,2677100005.0
2007-04-23 19:15:00,1.52327,1.5234,1.52278,1.52294,2164800005.0
2007-04-23 19:20:00,1.52313,1.52339,1.52277,1.52281,2162400002.0
2007-04-23 19:25:00,1.52275,1.52344,1.52272,1.52329,1926000007.0
2007-04-23 19:30:00,1.52335,1.52383,1.52332,1.52378,2319100004.0
2007-04-23 19:35:00,1.52381,1.52402,1.52364,1.52377,1895700004.0
2007-04-23 19:40:00,1.52379,1.52389,1.52351,1.52357,1272100000.0
2007-04-23 19:45:00,1.52363,1.52407,1.5236,1.52386,1560100002.0
2007-04-23 19:50:00,1.52343,1.52391,1.5233,1.52375,2438500003.0
2007-04-23 19:55:00,1.52378,1.52378,1.52326,1.52368,2087300003.0
2007-04-23 20:00:00,1.52363,1.52377,1.52335,1.52356,2936000005.0
2007-04-23 20:05:00,1.52367,1.52411,1.52339,1.5235,2606700002.0
2007-04-23 20:10:00,1.52353,1.52385,1.5233,1.52381,2886200002.0
2007-04-23 20:15:00,1.52378,1.52399,1.52354,1.52361,1887800004.0
2007-04-23 20:20:00,1.52369,1.52383,1.52335,1.52348,1228000002.0
2007-04-23 20:25:00,1.52348,1.5237,1.52336,1.52361,1927300003.0
2007-04-23 20:30:00,1.52341,1.52358,1.52306,1.52336,1358399999.0
2007-04-23 20:35:00,1.52333,1.52353,1.52292,1.52319,1838700004.0
2007-04-23 20:40:00,1.5232,1.52339,1.52262,1.523,1433500005.0
2007-04-23 20:45:00,1.52289,1.52318,1.52279,1.52305,1933900003.0
2007-04-23 20:50:00,1.52295,1.52347,1.52295,1.52347,1017700002.0
2007-04-23 20:55:00,1.52336,1.52346,1.52276,1.52276,1297700001.0
2007-04-23 21:00:00,1.52291,1.52321,1.52263,1.5228,921000000.0
2007-04-23 21:05:00,1.52283,1.52325,1.52262,1.52286,999100004.0
2007-04-23 21:10:00,1.52281,1.52306,1.5227,1.52294,1129200005.0
2007-04-23 21:15:00,1.5229,1.52308,1.52267,1.5228,1027800001.0
2007-04-23 21:20:00,1.52283,1.52321,1.52271,1.52289,613400002.0
2007-04-23 21:25:00,1.52301,1.52304,1.52264,1.52269,1072300000.0
2007-04-23 21:30:00,1.52224,1.52304,1.52224,1.52275,1397600001.0
2007-04-23 21:35:00,1.52284,1.52308,1.52262,1.52285,1388400002.0
2007-04-23 21:40:00,1.52287,1.52293,1.52251,1.52259,942400002.0
2007-04-23 21:45:00,1.52259,1.52318,1.52249,1.52308,1649800000.0
2007-04-23 21:50:00,1.52299,1.52332,1.52282,1.52318,1785700004.0
2007-04-23 21:55:00,1.52304,1.5234,1.52286,1.5234,865900000.0
2007-04-23 22:00:00,1.52336,1.52375,1.52327,1.52332,746800000.0
2007-04-23 22:05:00,1.5235,1.5235,1.52252,1.52252,903200001.0
2007-04-23 22:10:00,1.52254,1.52311,1.52251,1.52291,1015300002.0
2007-04-23 22:15:00,1.52289,1.52338,1.52284,1.52311,697600001.0
2007-04-23 22:20:00,1.52325,1.52335,1.52295,1.52302,778500002.0
2007-04-23 22:25:00,1.52266,1.52345,1.52266,1.52311,874000003.0
2007-04-23 22:30:00,1.5228,1.52336,1.52272,1.52299,1071300002.0
2007-04-23 22:35:00,1.5228,1.52317,1.52264,1.52277,1068700002.0
2007-04-23 22:40:00,1.52282,1.52337,1.5228,1.52315,1120100004.0
2007-04-23 22:45:00,1.5231,1.52321,1.52291,1.52307,874400003.0
2007-04-23 22:50:00,1.523,1.52337,1.52265,1.52308,1241000003.0
2007-04-23 22:55:00,1.52304,1.52327,1.52269,1.52282,464100002.0
2007-04-23 23:00:00,1.5223,1.52282,1.52126,1.52234,235100001.0
2007-04-23 23:05:00,1.5221,1.52269,1.52188,1.52232,246100001.0
2007-04-23 23:10:00,1.52228,1.52278,1.52173,1.52245,282100000.0
2007-04-23 23:15:00,1.52263,1.52263,1.52199,1.52199,221600000.0
2007-04-23 23:20:00,1.52213,1.52287,1.52188,1.5223,533600001.0
2007-04-23 23:25:00,1.52246,1.52277,1.52207,1.52235,229100001.0
2007-04-23 23:30:00,1.5228,1.52307,1.52245,1.52261,520700002.0
2007-04-23 23:35:00,1.52266,1.52326,1.52247,1.523,458900001.0
2007-04-23 23:40:00,1.5231,1.52379,1.52252,1.52257,465300000.0
2007-04-23 23:45:00,1.52243,1.52297,1.5222,1.52268,404200000.0
2007-04-23 23:50:00,1.52268,1.52318,1.52208,1.52226,589700004.0
2007-04-23 23:55:00,1.52241,1.52284,1.52223,1.52258,502400002.0
2007-04-24 00:00:00,1.52255,1.5228,1.52187,1.52229,731100001.0
2007-04-24 00:05:00,1.52229,1.52267,1.52163,1.52265,332100000.0
2007-04-24 00:10:00,1.52246,1.52302,1.52238,1.52271,162800001.0
2007-04-24 00:15:00,1.52228,1.5228,1.5219,1.52205,356000001.0
2007-04-24 00:20:00,1.52219,1.52299,1.52218,1.52261,263600000.0
2007-04-24 00:25:00,1.52246,1.52321,1.52245,1.52283,210400000.0
2007-04-24 00:30:00,1.52286,1.52318,1.52263,1.52318,425100001.0
2007-04-24 00:35:00,1.52284,1.523,1.52246,1.52246,262300001.0
2007-04-24 00:40:00,1.52291,1.52317,1.52246,1.52277,188400000.0
2007-04-24 00:45:00,1.52307,1.52326,1.52272,1.52274,180600001.0
2007-04-24 00:50:00,1.52317,1.52343,1.52272,1.52275,318500002.0
2007-04-24 00:55:00,1.52279,1.52318,1.52246,1.52296,358800000.0
2007-04-24 01:00:00,1.52302,1.52358,1.52298,1.52345,279000001.0
2007-04-24 01:05:00,1.52339,1.52366,1.52293,1.52334,275300000.0
2007-04-24 01:10:00,1.52308,1.52358,1.52281,1.52329,587000000.0
2007-04-24 01:15:00,1.52388,1.52395,1.52348,1.52385,166500001.0
2007-04-24 01:20:00,1.52378,1.52411,1.52359,1.52401,305500002.0
2007-04-24 01:25:00,1.52391,1.52414,1.5235,1.52392,468500000.0
2007-04-24 01:30:00,1.52376,1.52392,1.5232,1.52357,382200000.0
2007-04-24 01:35:00,1.52365,1.5239,1.52337,1.52387,223300000.0
2007-04-24 01:40:00,1.52358,1.52392,1.52315,1.52359,563300000.0
2007-04-24 01:45:00,1.5236,1.52385,1.52339,1.52341,446700002.0
2007-04-24 01:50:00,1.5237,1.52438,1.5237,1.52392,626500001.0
2007-04-24 01:55:00,1.52377,1.52384,1.52311,1.52365,312300000.0
2007-04-24 02:00:00,1.5237,1.52377,1.52337,1.52347,200200000.0
2007-04-24 02:05:00,1.52345,1.52362,1.5227,1.52303,167500000.0
2007-04-24 02:10:00,1.52301,1.52316,1.52257,1.52285,198500001.0
2007-04-24 02:15:00,1.52298,1.52316,1.52262,1.52293,173900000.0
2007-04-24 02:20:00,1.52302,1.52317,1.52258,1.52305,205600000.0
2007-04-24 02:25:00,1.52307,1.52338,1.52269,1.52324,178800000.0
2007-04-24 02:30:00,1.52306,1.52332,1.5228,1.5231,206700001.0
2007-04-24 02:35:00,1.52317,1.52491,1.52298,1.52443,240300001.0
2007-04-24 02:40:00,1.5242,1.52424,1.52271,1.52321,239100001.0
2007-04-24 02:45:00,1.5232,1.52341,1.52282,1.52322,173700000.0
2007-04-24 02:50:00,1.5233,1.52339,1.52281,1.52298,225900001.0
2007-04-24 02:55:00,1.52284,1.52311,1.52261,1.52294,206700001.0
2007-04-24 03:00:00,1.52296,1.52301,1.52249,1.52249,200500000.0
2007-04-24 03:05:00,1.52282,1.52295,1.52235,1.52251,192100000.0
2007-04-24 03:10:00,1.52257,1.5226,1.52209,1.52256,268600004.0
2007-04-24 03:15:00,1.52258,1.52284,1.52212,1.52266,171700000.0
2007-04-24 03:20:00,1.52265,1.5229,1.52249,1.52285,189600000.0
2007-04-24 03:25:00,1.52248,1.52278,1.52226,1.52226,151100001.0
2007-04-24 03:30:00,1.52226,1.52271,1.52195,1.52225,221200001.0
2007-04-24 03:35:00,1.52238,1.52245,1.52151,1.52235,216400001.0
2007-04-24 03:40:00,1.52245,1.52274,1.52226,1.52251,163200000.0
2007-04-24 03:45:00,1.5224,1.52255,1.52185,1.52194,199700001.0
2007-04-24 03:50:00,1.52184,1.52225,1.52154,1.52208,203800000.0
2007-04-24 03:55:00,1.52199,1.52303,1.52159,1.5226,225600000.0
2007-04-24 04:00:00,1.52226,1.5225,1.52175,1.52175,190100000.0
2007-04-24 04:05:00,1.52118,1.52212,1.52118,1.52201,164500000.0
2007-04-24 04:10:00,1.52194,1.52281,1.52162,1.52255,202900000.0
2007-04-24 04:15:00,1.52272,1.52308,1.52197,1.523,176500000.0
2007-04-24 04:20:00,1.5228,1.5231,1.5225,1.52251,163200000.0
2007-04-24 04:25:00,1.52237,1.52392,1.52221,1.52372,204100001.0
2007-04-24 04:30:00,1.52393,1.52427,1.5235,1.52362,261300003.0
2007-04-24 04:35:00,1.52347,1.52413,1.5234,1.52412,167800000.0
2007-04-24 04:40:00,1.52397,1.52423,1.52246,1.523,253900000.0
2007-04-24 04:45:00,1.52292,1.52338,1.52232,1.52265,201100000.0
2007-04-24 04:50:00,1.52279,1.52372,1.52263,1.52358,154100001.0
2007-04-24 04:55:00,1.52366,1.52366,1.52293,1.52329,213200000.0
2007-04-24 05:00:00,1.52341,1.52349,1.52283,1.52288,203100000.0
2007-04-24 05:05:00,1.52262,1.52312,1.52246,1.52286,188200000.0
2007-04-24 05:10:00,1.5228,1.52335,1.52245,1.52319,192300001.0
2007-04-24 05:15:00,1.52342,1.52374,1.52317,1.52357,175700000.0
2007-04-24 05:20:00,1.52345,1.52388,1.52309,1.52334,180900000.0
2007-04-24 05:25:00,1.52331,1.52357,1.52245,1.52347,217900000.0
2007-04-24 05:30:00,1.52344,1.52357,1.52292,1.52312,215700000.0
2007-04-24 05:35:00,1.52322,1.5233,1.52285,1.52299,209300001.0
2007-04-24 05:40:00,1.5229,1.52305,1.5222,1.52281,178500001.0
2007-04-24 05:45:00,1.52272,1.52334,1.52269,1.52279,224400001.0
2007-04-24 05:50:00,1.52288,1.52343,1.52274,1.52329,177600000.0
2007-04-24 05:55:00,1.5231,1.52327,1.52239,1.5224,168900000.0
2007-04-24 06:00:00,1.5223,1.52251,1.52192,1.52224,203500000.0
2007-04-24 06:05:00,1.52229,1.52273,1.52216,1.52273,207300000.0
2007-04-24 06:10:00,1.52274,1.52378,1.52274,1.52367,189100000.0
2007-04-24 06:15:00,1.52343,1.52367,1.52317,1.52317,168900000.0
2007-04-24 06:20:00,1.52334,1.5236,1.52304,1.52351,190300001.0
2007-04-24 06:25:00,1.52359,1.52372,1.52338,1.52368,160800000.0
2007-04-24 06:30:00,1.52365,1.52398,1.52339,1.52361,167700000.0
2007-04-24 06:35:00,1.52319,1.52383,1.52305,1.52335,206400000.0
2007-04-24 06:40:00,1.52331,1.52368,1.52297,1.52345,212100000.0
2007-04-24 06:45:00,1.52344,1.52396,1.52322,1.52383,257900001.0
2007-04-24 06:50:00,1.52373,1.52378,1.52336,1.52336,214100001.0
2007-04-24 06:55:00,1.52349,1.52355,1.52294,1.52323,170800000.0
2007-04-24 07:00:00,1.52326,1.52359,1.52298,1.52307,200600000.0
2007-04-24 07:05:00,1.52309,1.52341,1.52292,1.52328,165900000.0
2007-04-24 07:10:00,1.52331,1.52331,1.52275,1.52299,164000000.0
2007-04-24 07:15:00,1.52319,1.52357,1.52284,1.5233,222900000.0
2007-04-24 07:20:00,1.52325,1.52368,1.5231,1.52341,208500000.0
2007-04-24 07:25:00,1.52354,1.5237,1.52305,1.52364,198100000.0
2007-04-24 07:30:00,1.52356,1.52365,1.52295,1.52352,193300000.0
2007-04-24 07:35:00,1.52313,1.52377,1.52313,1.5237,143300000.0
2007-04-24 07:40:00,1.52375,1.52408,1.5233,1.52333,238500000.0
2007-04-24 07:45:00,1.52319,1.52331,1.52262,1.52278,194600000.0
2007-04-24 07:50:00,1.52313,1.52324,1.52268,1.52275,140900000.0
2007-04-24 07:55:00,1.52272,1.52294,1.52215,1.52245,208300001.0
2007-04-24 08:00:00,1.52246,1.52246,1.52161,1.52163,170600001.0
2007-04-24 08:05:00,1.52155,1.52166,1.52068,1.52132,191500000.0
2007-04-24 08:10:00,1.52127,1.52167,1.52103,1.52127,185300000.0
2007-04-24 08:15:00,1.52133,1.52159,1.52088,1.52153,192200000.0
2007-04-24 08:20:00,1.52161,1.5219,1.52105,1.5217,147400000.0
2007-04-24 08:25:00,1.52165,1.52197,1.52112,1.52122,222200001.0
2007-04-24 08:30:00,1.52106,1.52129,1.52031,1.52085,170400001.0
2007-04-24 08:35:00,1.52094,1.52136,1.52039,1.52098,221000001.0
2007-04-24 08:40:00,1.52096,1.52117,1.51994,1.52096,194500000.0
2007-04-24 08:45:00,1.52092,1.52093,1.5202,1.52054,195600000.0
2007-04-24 08:50:00,1.52026,1.52086,1.5201,1.52066,153400000.0
2007-04-24 08:55:00,1.52054,1.52081,1.52008,1.52068,189000000.0
2007-04-24 09:00:00,1.52073,1.52229,1.52073,1.52192,182700001.0
2007-04-24 09:05:00,1.52208,1.52217,1.52166,1.52189,224300001.0
2007-04-24 09:10:00,1.52176,1.52241,1.52143,1.52179,181200001.0
2007-04-24 09:15:00,1.52158,1.52189,1.52132,1.52161,178100000.0
2007-04-24 09:20:00,1.52176,1.52176,1.521,1.5212,256900001.0
2007-04-24 09:25:00,1.52118,1.52118,1.52048,1.52107,182000000.0
2007-04-24 09:30:00,1.52095,1.52131,1.52071,1.52118,173100000.0
2007-04-24 09:35:00,1.52103,1.52126,1.52083,1.52102,198400001.0
2007-04-24 09:40:00,1.52108,1.52115,1.52032,1.52032,186400000.0
2007-04-24 09:45:00,1.52053,1.52071,1.51991,1.52049,175500000.0
2007-04-24 09:50:00,1.52058,1.52096,1.52044,1.52077,213700000.0
2007-04-24 09:55:00,1.52067,1.52141,1.52051,1.52141,214300001.0
2007-04-24 10:00:00,1.52122,1.52127,1.51986,1.52024,215300000.0
2007-04-24 10:05:00,1.52016,1.52067,1.51979,1.52058,175800000.0
2007-04-24 10:10:00,1.52053,1.52066,1.52015,1.5206,204900000.0
2007-04-24 10:15:00,1.52034,1.52109,1.52033,1.52069,259600001.0
2007-04-24 10:20:00,1.52099,1.52116,1.52053,1.52105,237600000.0
2007-04-24 10:25:00,1.52104,1.52137,1.52066,1.52107,200400001.0
2007-04-24 10:30:00,1.52117,1.52128,1.52084,1.52087,184800000.0
2007-04-24 10:35:00,1.52101,1.5212,1.52061,1.52118,231800003.0
2007-04-24 10:40:00,1.52121,1.52129,1.52059,1.5212,218100001.0
2007-04-24 10:45:00,1.52078,1.52134,1.52061,1.52113,179400001.0
2007-04-24 10:50:00,1.52129,1.52164,1.52082,1.52105,172800000.0
2007-04-24 10:55:00,1.52113,1.52129,1.52057,1.5208,215800001.0
2007-04-24 11:00:00,1.5213,1.5213,1.52076,1.52126,191600000.0
2007-04-24 11:05:00,1.52121,1.52132,1.52062,1.52068,188100000.0
2007-04-24 11:10:00,1.52051,1.52071,1.52003,1.52027,217300000.0
2007-04-24 11:15:00,1.52049,1.52074,1.52008,1.52057,217500001.0
2007-04-24 11:20:00,1.52071,1.52105,1.52047,1.52101,176700000.0
2007-04-24 11:25:00,1.52089,1.52092,1.52008,1.52016,248000002.0
2007-04-24 11:30:00,1.52019,1.52049,1.51987,1.52033,200500000.0
2007-04-24 11:35:00,1.52021,1.52043,1.5201,1.5203,225700000.0
2007-04-24 11:40:00,1.52054,1.5208,1.51988,1.52,181500001.0
2007-04-24 11:45:00,1.52011,1.52011,1.5194,1.5194,197700000.0
2007-04-24 11:50:00,1.5193,1.51936,1.5188,1.51906,215900000.0
2007-04-24 11:55:00,1.51887,1.51939,1.51837,1.51929,152200000.0
2007-04-24 12:00:00,1.51916,1.51941,1.51831,1.51927,203200001.0
2007-04-24 12:05:00,1.51901,1.51917,1.51817,1.51864,210400001.0
2007-04-24 12:10:00,1.51887,1.51927,1.51781,1.51847,237400002.0
2007-04-24 12:15:00,1.5185,1.51954,1.51806,1.51913,169100000.0
2007-04-24 12:20:00,1.51886,1.51997,1.51878,1.51958,212300000.0
2007-04-24 12:25:00,1.51941,1.5198,1.51892,1.51969,192900001.0
2007-04-24 12:30:00,1.51959,1.52007,1.51959,1.51989,180500001.0
2007-04-24 12:35:00,1.51994,1.52038,1.51964,1.52016,180200001.0
2007-04-24 12:40:00,1.52014,1.52059,1.51995,1.52059,201600000.0
2007-04-24 12:45:00,1.5207,1.52255,1.5207,1.52194,163200000.0
2007-04-24 12:50:00,1.52187,1.52187,1.52099,1.52128,188400000.0
2007-04-24 12:55:00,1.52122,1.52122,1.52045,1.52085,203500000.0
2007-04-24 13:00:00,1.52085,1.52109,1.5208,1.52089,158700000.0
2007-04-24 13:05:00,1.5207,1.5214,1.5207,1.52081,149400000.0
2007-04-24 13:10:00,1.52103,1.52124,1.52061,1.52081,191400000.0
2007-04-24 13:15:00,1.52081,1.52114,1.52046,1.52081,214900000.0
2007-04-24 13:20:00,1.5208,1.5212,1.52051,1.52105,166500000.0
2007-04-24 13:25:00,1.5209,1.52107,1.52047,1.5209,162300001.0
2007-04-24 13:30:00,1.52096,1.52113,1.5203,1.52097,1629200002.0
2007-04-24 13:35:00,1.52111,1.52164,1.52091,1.52123,1914600002.0
2007-04-24 13:40:00,1.5211,1.52126,1.5206,1.52109,1952400003.0
2007-04-24 13:45:00,1.52108,1.52145,1.52108,1.52121,1081300003.0
2007-04-24 13:50:00,1.52114,1.52171,1.52058,1.52158,1700200003.0
2007-04-24 13:55:00,1.52155,1.52196,1.5214,1.52179,1939100006.0
2007-04-24 14:00:00,1.52199,1.52304,1.52193,1.52238,1763900003.0
2007-04-24 14:05:00,1.52235,1.52245,1.52164,1.52234,1844600002.0
2007-04-24 14:10:00,1.52224,1.52252,1.52194,1.52206,1815100004.0
2007-04-24 14:15:00,1.52195,1.52202,1.52109,1.52109,1193500002.0
2007-04-24 14:20:00,1.52098,1.5215,1.52077,1.52115,1933300004.0
2007-04-24 14:25:00,1.52112,1.5215,1.52085,1.52111,2051600004.0
2007-04-24 14:30:00,1.52112,1.52204,1.521,1.52165,1747500001.0
2007-04-24 14:35:00,1.52172,1.52193,1.52099,1.52104,1012700000.0
2007-04-24 14:40:00,1.52127,1.52176,1.52093,1.52151,1291700001.0
2007-04-24 14:45:00,1.5216,1.52165,1.52113,1.5213,1488000001.0
2007-04-24 14:50:00,1.52125,1.5215,1.5206,1.52062,1271100001.0
2007-04-24 14:55:00,1.52067,1.52089,1.5201,1.52051,1735800001.0
2007-04-24 15:00:00,1.52069,1.52545,1.52069,1.5251,2314700004.0
2007-04-24 15:05:00,1.52493,1.52495,1.52372,1.52471,1951800003.0
2007-04-24 15:10:00,1.52476,1.52508,1.52462,1.52491,2385300010.0
2007-04-24 15:15:00,1.52465,1.52535,1.5242,1.5251,2171000005.0
2007-04-24 15:20:00,1.52521,1.52573,1.52483,1.52496,2701300003.0
2007-04-24 15:25:00,1.52495,1.52577,1.52495,1.52553,2657800009.0
2007-04-24 15:30:00,1.52579,1.52653,1.52563,1.52633,2508900004.0
2007-04-24 15:35:00,1.5264,1.52651,1.52595,1.52611,2130100005.0
2007-04-24 15:40:00,1.52608,1.5262,1.52573,1.52581,1700500003.0
2007-04-24 15:45:00,1.52594,1.5264,1.52574,1.52618,2003200003.0
2007-04-24 15:50:00,1.52614,1.52687,1.52595,1.52678,2040600004.0
2007-04-24 15:55:00,1.52678,1.52711,1.52615,1.52628,2207200009.0
2007-04-24 16:00:00,1.52595,1.52833,1.52595,1.52767,2481600006.0
2007-04-24 16:05:00,1.52752,1.52781,1.5268,1.52757,1238200002.0
2007-04-24 16:10:00,1.52745,1.52802,1.52726,1.52793,2557000004.0
2007-04-24 16:15:00,1.52786,1.52812,1.52672,1.52724,3126800006.0
2007-04-24 16:20:00,1.5272,1.52766,1.52591,1.52622,2755100006.0
2007-04-24 16:25:00,1.52622,1.52713,1.52591,1.52661,2566500003.0
2007-04-24 16:30:00,1.52662,1.52758,1.52648,1.52728,2397900007.0
2007-04-24 16:35:00,1.52713,1.52748,1.52679,1.52717,2794500006.0
2007-04-24 16:40:00,1.52727,1.52799,1.52718,1.52775,2154400003.0
2007-04-24 16:45:00,1.5277,1.52857,1.5275,1.52838,2443400006.0
2007-04-24 16:50:00,1.52823,1.52894,1.528,1.52876,2146600005.0
2007-04-24 16:55:00,1.52876,1.52914,1.52782,1.528,2297200002.0
2007-04-24 17:00:00,1.52786,1.52819,1.52746,1.5278,2676800007.0
2007-04-24 17:05:00,1.52765,1.52918,1.52734,1.52889,2109000002.0
2007-04-24 17:10:00,1.52898,1.52918,1.5282,1.52862,2090800002.0
2007-04-24 17:15:00,1.52876,1.52911,1.5284,1.52898,2398400003.0
2007-04-24 17:20:00,1.52897,1.52919,1.52854,1.52893,2443000003.0
2007-04-24 17:25:00,1.5288,1.52924,1.52858,1.5289,2673300005.0
2007-04-24 17:30:00,1.52876,1.52939,1.52846,1.52934,2566400006.0
2007-04-24 17:35:00,1.52916,1.52964,1.52891,1.52916,2273100003.0
2007-04-24 17:40:00,1.52928,1.52944,1.52865,1.52878,1901000005.0
2007-04-24 17:45:00,1.52874,1.52963,1.52871,1.52948,2282300010.0
2007-04-24 17:50:00,1.5295,1.52976,1.5292,1.52941,2575800008.0
2007-04-24 17:55:00,1.52975,1.52988,1.52916,1.52927,2290900002.0
2007-04-24 18:00:00,1.52913,1.52947,1.52885,1.52917,3118800007.0
2007-04-24 18:05:00,1.52911,1.52926,1.52838,1.52871,2303000006.0
2007-04-24 18:10:00,1.52873,1.52887,1.52824,1.52866,2263200007.0
2007-04-24 18:15:00,1.52861,1.52884,1.52813,1.52834,2270800004.0
2007-04-24 18:20:00,1.52832,1.52885,1.52827,1.52866,1794100002.0
2007-04-24 18:25:00,1.52877,1.52884,1.52804,1.52834,2187000005.0
2007-04-24 18:30:00,1.52833,1.52856,1.52809,1.52814,2277500003.0
2007-04-24 18:35:00,1.52801,1.52842,1.52789,1.52827,1646900001.0
2007-04-24 18:40:00,1.5283,1.52881,1.5281,1.52833,2184900005.0
2007-04-24 18:45:00,1.52821,1.52859,1.52808,1.52837,2367200008.0
2007-04-24 18:50:00,1.52842,1.52884,1.52796,1.52849,2014800007.0
2007-04-24 18:55:00,1.52854,1.52891,1.52838,1.52873,2784300001.0
2007-04-24 19:00:00,1.5287,1.52892,1.52842,1.5286,2361400002.0
2007-04-24 19:05:00,1.52862,1.52924,1.52849,1.52896,2810700003.0
2007-04-24 19:10:00,1.52875,1.52928,1.52861,1.52886,2770100006.0
2007-04-24 19:15:00,1.52862,1.52895,1.52841,1.52863,2079600001.0
2007-04-24 19:20:00,1.52889,1.5291,1.52849,1.52854,2171000002.0
2007-04-24 19:25:00,1.52845,1.52871,1.52819,1.52838,1798700006.0
2007-04-24 19:30:00,1.52841,1.52867,1.52808,1.52836,2192400001.0
2007-04-24 19:35:00,1.52828,1.52849,1.52803,1.52822,1884300006.0
2007-04-24 19:40:00,1.52823,1.52843,1.52809,1.52829,1309500002.0
2007-04-24 19:45:00,1.52832,1.52865,1.52808,1.52839,1480500002.0
2007-04-24 19:50:00,1.52842,1.52863,1.52818,1.5283,2343000004.0
2007-04-24 19:55:00,1.52819,1.52854,1.52799,1.52818,2003599999.0
2007-04-24 20:00:00,1.52807,1.52883,1.52796,1.52881,2750000005.0
2007-04-24 20:05:00,1.52884,1.52923,1.52851,1.52897,2604300007.0
2007-04-24 20:10:00,1.52896,1.52925,1.52864,1.52893,2989500004.0
2007-04-24 20:15:00,1.52875,1.52886,1.52822,1.5283,1837000005.0
2007-04-24 20:20:00,1.52851,1.52923,1.52831,1.529,1269800002.0
2007-04-24 20:25:00,1.52904,1.52929,1.52879,1.52898,1907500004.0
2007-04-24 20:30:00,1.5289,1.52929,1.52869,1.5289,1266700001.0
2007-04-24 20:35:00,1.52882,1.52921,1.52868,1.52897,1764700000.0
2007-04-24 20:40:00,1.529,1.52912,1.5285,1.52877,1473900005.0
2007-04-24 20:45:00,1.52875,1.52906,1.52852,1.529,1858400006.0
2007-04-24 20:50:00,1.5288,1.52922,1.52872,1.52922,1090800004.0
2007-04-24 20:55:00,1.52918,1.52953,1.52918,1.52946,1298300002.0
2007-04-24 21:00:00,1.52933,1.52953,1.52901,1.52915,1049100003.0
2007-04-24 21:05:00,1.52915,1.52956,1.52897,1.52915,963800001.0
2007-04-24 21:10:00,1.52918,1.52949,1.52901,1.52922,1078100005.0
2007-04-24 21:15:00,1.52914,1.52926,1.52886,1.52925,1237800002.0
2007-04-24 21:20:00,1.52926,1.52964,1.52917,1.52921,616700001.0
2007-04-24 21:25:00,1.52936,1.5295,1.52917,1.52925,1099500002.0
2007-04-24 21:30:00,1.52938,1.52952,1.52921,1.52944,1419700004.0
2007-04-24 21:35:00,1.52938,1.52997,1.5292,1.52978,1480300005.0
2007-04-24 21:40:00,1.52985,1.52996,1.52966,1.52987,1004900004.0
2007-04-24 21:45:00,1.52987,1.53025,1.52974,1.53001,1673900003.0
2007-04-24 21:50:00,1.53005,1.53051,1.52993,1.53024,1842000002.0
2007-04-24 21:55:00,1.53017,1.53045,1.52982,1.53023,1029200006.0
2007-04-24 22:00:00,1.53023,1.53092,1.53023,1.53075,757200002.0
2007-04-24 22:05:00,1.53085,1.53085,1.53004,1.53021,995200000.0
2007-04-24 22:10:00,1.53012,1.53056,1.52986,1.53033,959100001.0
2007-04-24 22:15:00,1.53032,1.53066,1.53008,1.53025,810100003.0
2007-04-24 22:20:00,1.53038,1.53055,1.53016,1.53039,665200000.0
2007-04-24 22:25:00,1.53016,1.53055,1.53006,1.53016,833100001.0
2007-04-24 22:30:00,1.53021,1.53057,1.52974,1.53038,1032900001.0
2007-04-24 22:35:00,1.53018,1.5303,1.52949,1.52989,1092800001.0
2007-04-24 22:40:00,1.52979,1.53017,1.52959,1.5299,1058700002.0
2007-04-24 22:45:00,1.52994,1.53032,1.52946,1.52947,891300003.0
2007-04-24 22:50:00,1.52948,1.53011,1.52948,1.52977,1029100000.0
2007-04-24 22:55:00,1.52978,1.53017,1.52943,1.52943,513000001.0
2007-04-24 23:00:00,1.52891,1.52952,1.52817,1.52952,220100000.0
2007-04-24 23:05:00,1.52926,1.53003,1.52919,1.52998,215600002.0
2007-04-24 23:10:00,1.52963,1.53008,1.52912,1.52947,305000001.0
2007-04-24 23:15:00,1.52964,1.52981,1.52894,1.52894,296400001.0
2007-04-24 23:20:00,1.5291,1.52966,1.52879,1.52926,488500001.0
2007-04-24 23:25:00,1.52978,1.52989,1.52905,1.52907,281000003.0
2007-04-24 23:30:00,1.52932,1.5294,1.52876,1.52897,520700000.0
2007-04-24 23:35:00,1.52903,1.52921,1.52837,1.52842,431200001.0
2007-04-24 23:40:00,1.52848,1.52891,1.52832,1.52859,410900003.0
2007-04-24 23:45:00,1.52853,1.52883,1.52826,1.52859,417100000.0
2007-04-24 23:50:00,1.52857,1.52902,1.52821,1.52821,577900001.0
2007-04-24 23:55:00,1.52831,1.5292,1.52809,1.52914,574000001.0
2007-04-25 00:00:00,1.52929,1.52959,1.52881,1.52906,861600001.0
2007-04-25 00:05:00,1.52892,1.52948,1.52868,1.52941,353900000.0
2007-04-25 00:10:00,1.52922,1.52984,1.52905,1.52965,189000000.0
2007-04-25 00:15:00,1.52964,1.52975,1.52911,1.52913,351500000.0
2007-04-25 00:20:00,1.52916,1.52952,1.52893,1.52917,278600001.0
2007-04-25 00:25:00,1.5291,1.52946,1.529,1.52917,215200000.0
2007-04-25 00:30:00,1.52912,1.52943,1.52878,1.52943,354800001.0
2007-04-25 00:35:00,1.52912,1.52934,1.52878,1.52888,283300002.0
2007-04-25 00:40:00,1.52926,1.52929,1.5287,1.52874,185100001.0
2007-04-25 00:45:00,1.52902,1.5291,1.52852,1.52852,184100000.0
2007-04-25 00:50:00,1.52897,1.52913,1.52849,1.52867,347200002.0
2007-04-25 00:55:00,1.52869,1.52905,1.5283,1.52869,346200000.0
2007-04-25 01:00:00,1.52866,1.52891,1.52847,1.52886,297200000.0
2007-04-25 01:05:00,1.52883,1.5292,1.52865,1.529,267400001.0
2007-04-25 01:10:00,1.52886,1.52935,1.52863,1.5287,577500003.0
2007-04-25 01:15:00,1.52917,1.52917,1.52847,1.52881,180800000.0
2007-04-25 01:20:00,1.5286,1.52943,1.52853,1.52941,325300000.0
2007-04-25 01:25:00,1.52936,1.52945,1.52872,1.52945,396300000.0
2007-04-25 01:30:00,1.5293,1.52943,1.52877,1.52897,364100001.0
2007-04-25 01:35:00,1.52902,1.52957,1.52873,1.52941,184400000.0
2007-04-25 01:40:00,1.52924,1.52957,1.52866,1.52896,622300002.0
2007-04-25 01:45:00,1.52894,1.52908,1.52859,1.52859,452800000.0
2007-04-25 01:50:00,1.52893,1.52925,1.52866,1.52891,575700001.0
2007-04-25 01:55:00,1.52888,1.52924,1.52867,1.529,281700001.0
2007-04-25 02:00:00,1.52906,1.52906,1.5283,1.52848,213500000.0
2007-04-25 02:05:00,1.52853,1.52881,1.52809,1.52844,201700000.0
2007-04-25 02:10:00,1.52848,1.52864,1.52794,1.52805,168000000.0
2007-04-25 02:15:00,1.52802,1.52811,1.52755,1.52757,158400000.0
2007-04-25 02:20:00,1.52763,1.52796,1.52734,1.5278,163200000.0
2007-04-25 02:25:00,1.52779,1.52824,1.52738,1.52824,216500000.0
2007-04-25 02:30:00,1.52779,1.52813,1.52757,1.52779,217100000.0
2007-04-25 02:35:00,1.52788,1.52802,1.5271,1.52785,196800000.0
2007-04-25 02:40:00,1.52786,1.52803,1.52735,1.52795,183200000.0
2007-04-25 02:45:00,1.52785,1.52829,1.5277,1.52813,179600000.0
2007-04-25 02:50:00,1.52819,1.52841,1.52782,1.52818,192400001.0
2007-04-25 02:55:00,1.52814,1.52836,1.52781,1.52814,212100000.0
2007-04-25 03:00:00,1.52807,1.52821,1.52747,1.52747,193400000.0
2007-04-25 03:05:00,1.52786,1.52786,1.52728,1.52751,245300001.0
2007-04-25 03:10:00,1.52752,1.52785,1.52727,1.52742,175500000.0
2007-04-25 03:15:00,1.52741,1.5281,1.52712,1.52794,172000000.0
2007-04-25 03:20:00,1.52792,1.52875,1.52783,1.52875,211400001.0
2007-04-25 03:25:00,1.52851,1.52881,1.52823,1.52836,209800001.0
2007-04-25 03:30:00,1.52849,1.52912,1.52848,1.52899,202100000.0
2007-04-25 03:35:00,1.52896,1.52965,1.52837,1.5295,225700000.0
2007-04-25 03:40:00,1.5294,1.5294,1.52895,1.52909,157800001.0
2007-04-25 03:45:00,1.5293,1.5293,1.52851,1.52863,186600001.0
2007-04-25 03:50:00,1.5285,1.52882,1.52816,1.52846,169300000.0
2007-04-25 03:55:00,1.52849,1.52876,1.52821,1.52857,193800000.0
2007-04-25 04:00:00,1.52862,1.52913,1.52855,1.52884,208000000.0
2007-04-25 04:05:00,1.52837,1.52909,1.52837,1.52868,172100001.0
2007-04-25 04:10:00,1.52837,1.52882,1.52818,1.52852,203700000.0
2007-04-25 04:15:00,1.52857,1.52866,1.528,1.52866,205300001.0
2007-04-25 04:20:00,1.52843,1.52854,1.52778,1.52785,161800000.0
2007-04-25 04:25:00,1.52771,1.52815,1.52766,1.52787,197200000.0
2007-04-25 04:30:00,1.52793,1.52839,1.52761,1.52814,220800001.0
2007-04-25 04:35:00,1.52811,1.52835,1.52782,1.52828,204600001.0
2007-04-25 04:40:00,1.52808,1.52824,1.52747,1.52798,238800000.0
2007-04-25 04:45:00,1.52799,1.52813,1.5272,1.52773,186600000.0
2007-04-25 04:50:00,1.52784,1.52789,1.52712,1.52744,200900000.0
2007-04-25 04:55:00,1.52745,1.52758,1.52708,1.52753,170300000.0
2007-04-25 05:00:00,1.52763,1.52777,1.52708,1.52763,196200000.0
2007-04-25 05:05:00,1.5274,1.52776,1.52727,1.52748,210000000.0
2007-04-25 05:10:00,1.52762,1.52792,1.52741,1.52781,182400001.0
2007-04-25 05:15:00,1.52784,1.52784,1.52716,1.52751,170400001.0
2007-04-25 05:20:00,1.52744,1.52759,1.52677,1.52756,244100000.0
2007-04-25 05:25:00,1.52745,1.52779,1.52696,1.52743,191200000.0
2007-04-25 05:30:00,1.5274,1.52772,1.5269,1.52765,189700000.0
2007-04-25 05:35:00,1.52769,1.52786,1.52739,1.52768,198200001.0
2007-04-25 05:40:00,1.52758,1.52793,1.52715,1.52744,159100001.0
2007-04-25 05:45:00,1.52726,1.52757,1.52718,1.52744,157900000.0
2007-04-25 05:50:00,1.5273,1.5275,1.52699,1.52732,171000001.0
2007-04-25 05:55:00,1.52721,1.52743,1.52702,1.5271,179100000.0
2007-04-25 06:00:00,1.52699,1.52745,1.52679,1.52724,199000000.0
2007-04-25 06:05:00,1.52717,1.52729,1.52663,1.52697,220300000.0
2007-04-25 06:10:00,1.52686,1.52714,1.52656,1.52686,178000000.0
2007-04-25 06:15:00,1.5268,1.52694,1.52646,1.52654,155800000.0
2007-04-25 06:20:00,1.52669,1.52709,1.52657,1.52694,140600000.0
2007-04-25 06:25:00,1.52699,1.52719,1.52682,1.52703,174200001.0
2007-04-25 06:30:00,1.52701,1.52714,1.52674,1.52683,162600000.0
2007-04-25 06:35:00,1.52679,1.5272,1.52651,1.52686,199800000.0
2007-04-25 06:40:00,1.52688,1.52717,1.52659,1.52686,216500001.0
2007-04-25 06:45:00,1.52696,1.52735,1.52677,1.52718,215200000.0
2007-04-25 06:50:00,1.52716,1.52724,1.52669,1.52671,176600000.0
2007-04-25 06:55:00,1.52696,1.52699,1.52633,1.52677,206800001.0
2007-04-25 07:00:00,1.52678,1.52712,1.52652,1.52688,207900002.0
2007-04-25 07:05:00,1.52686,1.52717,1.52673,1.52699,170700000.0
2007-04-25 07:10:00,1.52706,1.5275,1.52683,1.52732,176300000.0
2007-04-25 07:15:00,1.52745,1.52755,1.5271,1.52715,239100001.0
2007-04-25 07:20:00,1.5271,1.52755,1.52688,1.52692,206400000.0
2007-04-25 07:25:00,1.52698,1.52742,1.52654,1.52742,192100002.0
2007-04-25 07:30:00,1.52737,1.52777,1.52705,1.52752,210500000.0
2007-04-25 07:35:00,1.52718,1.52756,1.52707,1.52736,167800000.0
2007-04-25 07:40:00,1.52743,1.52793,1.52719,1.52792,214900000.0
2007-04-25 07:45:00,1.52779,1.52827,1.52729,1.52781,220500001.0
2007-04-25 07:50:00,1.52818,1.5289,1.52755,1.52859,160400001.0
2007-04-25 07:55:00,1.52851,1.52876,1.52829,1.52848,211600001.0
2007-04-25 08:00:00,1.52837,1.52865,1.52811,1.52854,187300001.0
2007-04-25 08:05:00,1.52894,1.52987,1.52837,1.52987,188200000.0
2007-04-25 08:10:00,1.52964,1.52984,1.52918,1.52941,197900001.0
2007-04-25 08:15:00,1.52953,1.52977,1.5288,1.52896,210500001.0
2007-04-25 08:20:00,1.52905,1.52905,1.52807,1.52849,159200000.0
2007-04-25 08:25:00,1.52854,1.52898,1.52836,1.52866,258499999.0
2007-04-25 08:30:00,1.52872,1.52911,1.52835,1.52894,199000000.0
2007-04-25 08:35:00,1.52881,1.52968,1.52869,1.52957,205100001.0
2007-04-25 08:40:00,1.52955,1.53073,1.52907,1.53055,167600000.0
2007-04-25 08:45:00,1.53056,1.53056,1.52969,1.53006,188600000.0
2007-04-25 08:50:00,1.52989,1.53011,1.5294,1.52949,177000000.0
2007-04-25 08:55:00,1.52955,1.53111,1.52955,1.53097,219700000.0
2007-04-25 09:00:00,1.53107,1.53126,1.53016,1.53035,161300000.0
2007-04-25 09:05:00,1.53054,1.53059,1.53013,1.5303,214900001.0
2007-04-25 09:10:00,1.53015,1.53029,1.52978,1.53021,167200001.0
2007-04-25 09:15:00,1.53014,1.53042,1.52974,1.52991,188500000.0
2007-04-25 09:20:00,1.52989,1.53058,1.52971,1.53057,186300000.0
2007-04-25 09:25:00,1.53046,1.53047,1.5296,1.52989,167600001.0
2007-04-25 09:30:00,1.52987,1.53012,1.52945,1.52981,183100000.0
2007-04-25 09:35:00,1.52957,1.53026,1.52956,1.53003,146000000.0
2007-04-25 09:40:00,1.53004,1.53027,1.52969,1.5297,214900000.0
2007-04-25 09:45:00,1.52984,1.53006,1.52943,1.52957,190200001.0
2007-04-25 09:50:00,1.52958,1.53048,1.52958,1.53047,204500000.0
2007-04-25 09:55:00,1.53031,1.53053,1.52967,1.52993,235700000.0
2007-04-25 10:00:00,1.52978,1.5309,1.52956,1.5308,223400001.0
2007-04-25 10:05:00,1.53081,1.53082,1.52914,1.52914,173900000.0
2007-04-25 10:10:00,1.52907,1.5296,1.52869,1.52931,193500000.0
2007-04-25 10:15:00,1.52918,1.52942,1.52889,1.52923,217400000.0
2007-04-25 10:20:00,1.52956,1.52956,1.52894,1.52933,186000000.0
2007-04-25 10:25:00,1.52936,1.52979,1.52911,1.52965,206000000.0
2007-04-25 10:30:00,1.52968,1.52978,1.529,1.529,204300000.0
2007-04-25 10:35:00,1.52919,1.52971,1.52875,1.52936,228300000.0
2007-04-25 10:40:00,1.52926,1.52926,1.52784,1.52854,222100001.0
2007-04-25 10:45:00,1.52818,1.52873,1.52806,1.52854,194500000.0
2007-04-25 10:50:00,1.52865,1.5289,1.52817,1.5284,210200001.0
2007-04-25 10:55:00,1.5285,1.52892,1.52818,1.52853,231100000.0
2007-04-25 11:00:00,1.52929,1.52946,1.52894,1.52938,173200000.0
2007-04-25 11:05:00,1.52926,1.52929,1.52869,1.52911,222500000.0
2007-04-25 11:10:00,1.52908,1.52933,1.52854,1.52901,204000000.0
2007-04-25 11:15:00,1.52921,1.52963,1.52886,1.52915,184300001.0
2007-04-25 11:20:00,1.52923,1.5299,1.52921,1.5294,201800001.0
2007-04-25 11:25:00,1.52927,1.53009,1.52919,1.52979,283300001.0
2007-04-25 11:30:00,1.52987,1.53013,1.52958,1.53011,194900000.0
2007-04-25 11:35:00,1.52994,1.53013,1.52955,1.52967,203400000.0
2007-04-25 11:40:00,1.52978,1.53045,1.5296,1.53021,196500001.0
2007-04-25 11:45:00,1.53044,1.53163,1.53034,1.53087,245700001.0
2007-04-25 11:50:00,1.5307,1.53081,1.5303,1.5307,172600000.0
2007-04-25 11:55:00,1.53074,1.5309,1.53025,1.53051,183600002.0
2007-04-25 12:00:00,1.53052,1.53133,1.53052,1.53115,137700000.0
2007-04-25 12:05:00,1.53101,1.53149,1.53097,1.53101,165000000.0
2007-04-25 12:10:00,1.5313,1.53203,1.53089,1.5316,204700000.0
2007-04-25 12:15:00,1.53154,1.53168,1.53048,1.53109,147000000.0
2007-04-25 12:20:00,1.53106,1.53164,1.53104,1.53146,164000000.0
2007-04-25 12:25:00,1.53134,1.5316,1.53071,1.53113,187000000.0
2007-04-25 12:30:00,1.53097,1.53182,1.53095,1.53159,219400002.0
2007-04-25 12:35:00,1.53157,1.53187,1.5314,1.53168,227000000.0
2007-04-25 12:40:00,1.53168,1.53203,1.53145,1.53196,238400000.0
2007-04-25 12:45:00,1.53176,1.53176,1.53094,1.53132,202700001.0
2007-04-25 12:50:00,1.53131,1.53134,1.53055,1.53089,220400001.0
2007-04-25 12:55:00,1.53097,1.53133,1.53043,1.53123,221800000.0
2007-04-25 13:00:00,1.53129,1.53158,1.53045,1.53068,196900000.0
2007-04-25 13:05:00,1.53061,1.53134,1.53061,1.53064,194500000.0
2007-04-25 13:10:00,1.53086,1.5311,1.53067,1.53096,195200000.0
2007-04-25 13:15:00,1.5311,1.53142,1.53059,1.53107,206300001.0
2007-04-25 13:20:00,1.53106,1.53127,1.53037,1.53116,177200001.0
2007-04-25 13:25:00,1.53099,1.53133,1.53072,1.53112,224300000.0
2007-04-25 13:30:00,1.53112,1.53219,1.53112,1.53133,1600000006.0
2007-04-25 13:35:00,1.53148,1.53174,1.53119,1.53136,1919600004.0
2007-04-25 13:40:00,1.53127,1.53259,1.53086,1.53217,2033400004.0
2007-04-25 13:45:00,1.53206,1.53216,1.53147,1.53195,1086400005.0
2007-04-25 13:50:00,1.53182,1.53209,1.53147,1.53185,1637900006.0
2007-04-25 13:55:00,1.5318,1.53215,1.53158,1.53158,1804800004.0
2007-04-25 14:00:00,1.53166,1.53195,1.53079,1.53106,1659000001.0
2007-04-25 14:05:00,1.53113,1.53137,1.53069,1.53075,1963700004.0
2007-04-25 14:10:00,1.5305,1.53069,1.52948,1.52974,1882600005.0
2007-04-25 14:15:00,1.52956,1.52956,1.52867,1.52875,1245900001.0
2007-04-25 14:20:00,1.52888,1.52915,1.52787,1.52803,1927100002.0
2007-04-25 14:25:00,1.52775,1.52821,1.52754,1.52788,1974900003.0
2007-04-25 14:30:00,1.52765,1.5285,1.52672,1.52826,1796800002.0
2007-04-25 14:35:00,1.52827,1.5285,1.52665,1.52684,976700000.0
2007-04-25 14:40:00,1.52695,1.52748,1.52635,1.52721,1286300004.0
2007-04-25 14:45:00,1.52715,1.52715,1.52497,1.52594,1446600002.0
2007-04-25 14:50:00,1.52598,1.52645,1.52579,1.52645,1368700002.0
2007-04-25 14:55:00,1.52651,1.52665,1.52592,1.52624,1624600004.0
2007-04-25 15:00:00,1.5262,1.52634,1.5253,1.52579,2330800005.0
2007-04-25 15:05:00,1.52568,1.52642,1.52548,1.52638,1895800002.0
2007-04-25 15:10:00,1.52634,1.52638,1.52571,1.52619,2237600005.0
2007-04-25 15:15:00,1.52613,1.52652,1.52571,1.52645,2014400006.0
2007-04-25 15:20:00,1.52644,1.52686,1.52633,1.52677,2659600004.0
2007-04-25 15:25:00,1.52674,1.5269,1.52593,1.52623,2514000002.0
2007-04-25 15:30:00,1.52605,1.52628,1.52546,1.52555,2427000008.0
2007-04-25 15:35:00,1.52576,1.52583,1.52519,1.52532,2116200002.0
2007-04-25 15:40:00,1.52543,1.52579,1.52526,1.52565,1722400004.0
2007-04-25 15:45:00,1.52574,1.52595,1.52489,1.52517,1965800004.0
2007-04-25 15:50:00,1.52522,1.52585,1.52503,1.52585,2066600001.0
2007-04-25 15:55:00,1.52586,1.52628,1.52524,1.52572,2271200005.0
2007-04-25 16:00:00,1.5256,1.52669,1.52464,1.52538,2261600002.0
2007-04-25 16:05:00,1.52527,1.5254,1.5245,1.5249,1267500001.0
2007-04-25 16:10:00,1.52482,1.52496,1.52356,1.52491,2439100005.0
2007-04-25 16:15:00,1.52478,1.52498,1.52387,1.52406,3158600004.0
2007-04-25 16:20:00,1.52394,1.52444,1.52336,1.5241,2625800007.0
2007-04-25 16:25:00,1.52411,1.52517,1.52411,1.52475,2562000002.0
2007-04-25 16:30:00,1.5247,1.52536,1.52423,1.52522,2434000004.0
2007-04-25 16:35:00,1.52515,1.52529,1.52416,1.52431,2845300010.0
2007-04-25 16:40:00,1.52444,1.52522,1.52438,1.52517,2304900009.0
2007-04-25 16:45:00,1.52508,1.52566,1.52494,1.52533,2518800003.0
2007-04-25 16:50:00,1.52518,1.52543,1.52497,1.52527,2165700002.0
2007-04-25 16:55:00,1.52527,1.52566,1.52437,1.52472,2425700002.0
2007-04-25 17:00:00,1.52453,1.5249,1.52396,1.52431,2689000005.0
2007-04-25 17:05:00,1.52434,1.52445,1.52327,1.52356,2183300003.0
2007-04-25 17:10:00,1.52363,1.524,1.52258,1.52303,2094600004.0
2007-04-25 17:15:00,1.52293,1.52293,1.5214,1.52229,2371300003.0
2007-04-25 17:20:00,1.52224,1.52299,1.52219,1.52264,2401500002.0
2007-04-25 17:25:00,1.52285,1.52287,1.52178,1.52197,2645200005.0
2007-04-25 17:30:00,1.52194,1.52232,1.52167,1.52207,2592900004.0
2007-04-25 17:35:00,1.522,1.52266,1.52183,1.52249,2190200004.0
2007-04-25 17:40:00,1.52253,1.52308,1.52202,1.52223,1910800005.0
2007-04-25 17:45:00,1.52216,1.52269,1.52144,1.5216,2202700003.0
2007-04-25 17:50:00,1.52172,1.52209,1.52142,1.5215,2416300001.0
2007-04-25 17:55:00,1.52178,1.52202,1.52057,1.52075,2391700005.0
2007-04-25 18:00:00,1.52077,1.52118,1.52018,1.5208,2828700004.0
2007-04-25 18:05:00,1.52066,1.52101,1.52044,1.5205,2256300001.0
2007-04-25 18:10:00,1.52068,1.52118,1.52048,1.52113,2081000003.0
2007-04-25 18:15:00,1.52089,1.52137,1.52081,1.52119,2309700004.0
2007-04-25 18:20:00,1.52108,1.52133,1.52083,1.52094,1888400005.0
2007-04-25 18:25:00,1.52096,1.52138,1.52077,1.52118,2196600004.0
2007-04-25 18:30:00,1.52125,1.52169,1.5211,1.52156,2273600002.0
2007-04-25 18:35:00,1.52153,1.52191,1.52113,1.52118,1589400002.0
2007-04-25 18:40:00,1.52116,1.5217,1.52108,1.52143,2369600008.0
2007-04-25 18:45:00,1.52155,1.52172,1.52124,1.52143,2144400005.0
2007-04-25 18:50:00,1.52145,1.52168,1.52103,1.52108,2015100003.0
2007-04-25 18:55:00,1.52101,1.5215,1.52057,1.52123,2739100003.0
2007-04-25 19:00:00,1.52116,1.52139,1.52085,1.52134,2490000003.0
2007-04-25 19:05:00,1.52124,1.52141,1.52091,1.52128,2904000002.0
2007-04-25 19:10:00,1.52114,1.52164,1.52106,1.52118,2790500005.0
2007-04-25 19:15:00,1.52109,1.52142,1.5206,1.52066,2049400000.0
2007-04-25 19:20:00,1.52087,1.52139,1.52073,1.52124,2122100003.0
2007-04-25 19:25:00,1.52119,1.52166,1.5211,1.5212,1908900002.0
2007-04-25 19:30:00,1.52129,1.52168,1.52086,1.5211,2217100003.0
2007-04-25 19:35:00,1.52103,1.52122,1.52034,1.52049,1864000006.0
2007-04-25 19:40:00,1.52044,1.52068,1.52024,1.52038,1439000002.0
2007-04-25 19:45:00,1.52041,1.52069,1.52014,1.52037,1507700004.0
2007-04-25 19:50:00,1.52033,1.52076,1.52023,1.52073,2330400006.0
2007-04-25 19:55:00,1.52067,1.52075,1.52032,1.52055,1953300006.0
2007-04-25 20:00:00,1.52051,1.52086,1.52007,1.52026,2853300004.0
2007-04-25 20:05:00,1.52028,1.52044,1.51979,1.52019,2633200003.0
2007-04-25 20:10:00,1.52026,1.52059,1.51999,1.52015,2942800009.0
2007-04-25 20:15:00,1.52011,1.52069,1.52008,1.52039,1871500004.0
2007-04-25 20:20:00,1.5205,1.52098,1.52019,1.52078,1194200002.0
2007-04-25 20:25:00,1.52075,1.52118,1.52065,1.52108,1911400002.0
2007-04-25 20:30:00,1.52107,1.52131,1.52073,1.52088,1292100001.0
2007-04-25 20:35:00,1.52084,1.52109,1.52069,1.52084,1781900002.0
2007-04-25 20:40:00,1.52091,1.52115,1.52076,1.52102,1389100002.0
2007-04-25 20:45:00,1.52077,1.52119,1.52073,1.5209,1878700002.0
2007-04-25 20:50:00,1.52073,1.52099,1.52026,1.52068,1010600004.0
2007-04-25 20:55:00,1.52065,1.52107,1.52043,1.52093,1249900002.0
2007-04-25 21:00:00,1.52069,1.52073,1.51999,1.52003,967400002.0
2007-04-25 21:05:00,1.52013,1.52046,1.51965,1.51994,1024500006.0
2007-04-25 21:10:00,1.51993,1.52015,1.51918,1.51956,979500001.0
2007-04-25 21:15:00,1.51946,1.51996,1.51939,1.51973,1156900005.0
2007-04-25 21:20:00,1.51975,1.51975,1.51876,1.51885,592300000.0
2007-04-25 21:25:00,1.51899,1.51998,1.5188,1.51988,1188300000.0
2007-04-25 21:30:00,1.51967,1.52039,1.51967,1.51998,1377400001.0
2007-04-25 21:35:00,1.52001,1.52017,1.51942,1.5195,1397500002.0
2007-04-25 21:40:00,1.51962,1.51969,1.51898,1.51909,992800003.0
2007-04-25 21:45:00,1.51911,1.51949,1.51874,1.51927,1709000003.0
2007-04-25 21:50:00,1.51918,1.51938,1.51878,1.51916,1833000002.0
2007-04-25 21:55:00,1.51917,1.5194,1.51899,1.51909,950400003.0
2007-04-25 22:00:00,1.51918,1.51935,1.51852,1.5188,733000001.0
2007-04-25 22:05:00,1.51888,1.51888,1.51828,1.51839,1002000002.0
2007-04-25 22:10:00,1.51844,1.51929,1.51839,1.51905,990200000.0
2007-04-25 22:15:00,1.51886,1.51962,1.51886,1.51926,730500002.0
2007-04-25 22:20:00,1.51937,1.51962,1.51924,1.51952,743600002.0
2007-04-25 22:25:00,1.51943,1.52012,1.51929,1.51989,823600002.0
2007-04-25 22:30:00,1.51993,1.52033,1.51968,1.51999,1016300002.0
2007-04-25 22:35:00,1.51994,1.52033,1.51985,1.52011,1160400001.0
2007-04-25 22:40:00,1.52025,1.52086,1.52019,1.52036,1134800004.0
2007-04-25 22:45:00,1.5204,1.52067,1.52015,1.52054,849900002.0
2007-04-25 22:50:00,1.52053,1.52074,1.51971,1.52006,1150100002.0
2007-04-25 22:55:00,1.52005,1.52061,1.51962,1.52012,518800001.0
2007-04-25 23:00:00,1.51958,1.52002,1.51909,1.51966,288000002.0
2007-04-25 23:05:00,1.51933,1.51995,1.51922,1.51993,229400001.0
2007-04-25 23:10:00,1.51956,1.52004,1.51932,1.52,309300000.0
2007-04-25 23:15:00,1.52008,1.52031,1.51934,1.51953,269600000.0
2007-04-25 23:20:00,1.51962,1.52032,1.51946,1.51999,516300003.0
2007-04-25 23:25:00,1.52012,1.5205,1.51997,1.52009,247400001.0
2007-04-25 23:30:00,1.52017,1.52037,1.51961,1.51987,561200003.0
2007-04-25 23:35:00,1.51998,1.52037,1.51968,1.51993,464000001.0
2007-04-25 23:40:00,1.52005,1.52067,1.51997,1.52045,416500001.0
2007-04-25 23:45:00,1.52052,1.52085,1.51998,1.52085,403600001.0
2007-04-25 23:50:00,1.52084,1.52119,1.52002,1.52017,603400001.0
2007-04-25 23:55:00,1.52037,1.52109,1.52023,1.5209,560000001.0
2007-04-26 00:00:00,1.52092,1.52102,1.52009,1.52037,985700004.0
2007-04-26 00:05:00,1.5206,1.52115,1.52007,1.52099,375700001.0
2007-04-26 00:10:00,1.52081,1.52177,1.52081,1.52147,200700000.0
2007-04-26 00:15:00,1.52149,1.52172,1.52094,1.52107,318700000.0
2007-04-26 00:20:00,1.52114,1.5217,1.52105,1.52123,246800001.0
2007-04-26 00:25:00,1.52108,1.52138,1.52092,1.52112,266500001.0
2007-04-26 00:30:00,1.52111,1.52145,1.52081,1.52145,321900000.0
2007-04-26 00:35:00,1.52103,1.52118,1.52068,1.52072,251300001.0
2007-04-26 00:40:00,1.52135,1.52135,1.52014,1.52048,190200000.0
2007-04-26 00:45:00,1.52072,1.52087,1.52014,1.52023,186500001.0
2007-04-26 00:50:00,1.52049,1.52049,1.51975,1.52012,288500000.0
2007-04-26 00:55:00,1.52021,1.52058,1.51984,1.51995,384800001.0
2007-04-26 01:00:00,1.51993,1.52028,1.51978,1.52013,269600001.0
2007-04-26 01:05:00,1.52005,1.52069,1.52005,1.52049,253500000.0
2007-04-26 01:10:00,1.52014,1.52061,1.51957,1.52006,624000002.0
2007-04-26 01:15:00,1.52064,1.52088,1.52043,1.52052,206400001.0
2007-04-26 01:20:00,1.52043,1.52089,1.52028,1.5205,275000000.0
2007-04-26 01:25:00,1.52038,1.52076,1.52006,1.52063,393800000.0
2007-04-26 01:30:00,1.52047,1.52065,1.5201,1.5206,355200001.0
2007-04-26 01:35:00,1.52068,1.52079,1.52017,1.52021,222200001.0
2007-04-26 01:40:00,1.52015,1.52046,1.51976,1.52021,642100000.0
2007-04-26 01:45:00,1.52018,1.52038,1.52,1.52004,406600000.0
2007-04-26 01:50:00,1.52025,1.52063,1.52002,1.52036,633500002.0
2007-04-26 01:55:00,1.52034,1.52085,1.52014,1.5207,353200002.0
2007-04-26 02:00:00,1.52078,1.52081,1.52036,1.52053,211400000.0
2007-04-26 02:05:00,1.52059,1.52069,1.52009,1.52045,214700001.0
2007-04-26 02:10:00,1.52048,1.5209,1.52005,1.52073,216900000.0
2007-04-26 02:15:00,1.52079,1.52088,1.52015,1.5202,170600000.0
2007-04-26 02:20:00,1.52021,1.52059,1.51985,1.5203,173500000.0
2007-04-26 02:25:00,1.52026,1.52031,1.51974,1.52016,199700000.0
2007-04-26 02:30:00,1.52008,1.5203,1.51949,1.52003,196000000.0
2007-04-26 02:35:00,1.52,1.52011,1.51907,1.51965,151600000.0
2007-04-26 02:40:00,1.51959,1.52025,1.5194,1.52025,185000001.0
2007-04-26 02:45:00,1.52039,1.5209,1.52028,1.52071,191500000.0
2007-04-26 02:50:00,1.52095,1.52109,1.52027,1.52042,203100000.0
2007-04-26 02:55:00,1.52037,1.52146,1.52037,1.52141,179800000.0
2007-04-26 03:00:00,1.52151,1.52178,1.52116,1.52116,188000000.0
2007-04-26 03:05:00,1.52166,1.52186,1.52122,1.52145,213200000.0
2007-04-26 03:10:00,1.5214,1.52151,1.52106,1.52151,215400001.0
2007-04-26 03:15:00,1.52145,1.52169,1.52105,1.52152,174000001.0
2007-04-26 03:20:00,1.52161,1.52188,1.52135,1.52188,198500000.0
2007-04-26 03:25:00,1.52155,1.52178,1.52113,1.52113,163000000.0
2007-04-26 03:30:00,1.52133,1.52152,1.52108,1.52114,193000000.0
2007-04-26 03:35:00,1.52127,1.52171,1.52084,1.52118,187000001.0
2007-04-26 03:40:00,1.52117,1.5216,1.52095,1.52142,178800000.0
2007-04-26 03:45:00,1.52164,1.52166,1.52117,1.52154,144600000.0
2007-04-26 03:50:00,1.52142,1.52177,1.52121,1.52174,170100000.0
2007-04-26 03:55:00,1.52173,1.52198,1.52127,1.5217,286000001.0
2007-04-26 04:00:00,1.52159,1.5221,1.52152,1.52182,175400000.0
2007-04-26 04:05:00,1.52152,1.52229,1.52152,1.52193,205800001.0
2007-04-26 04:10:00,1.52191,1.52237,1.52169,1.52199,231800000.0
2007-04-26 04:15:00,1.5221,1.52227,1.5216,1.52216,226200003.0
2007-04-26 04:20:00,1.52186,1.52208,1.52132,1.52204,155600000.0
2007-04-26 04:25:00,1.52205,1.52225,1.52171,1.52193,178200000.0
2007-04-26 04:30:00,1.5221,1.52233,1.52184,1.52189,233500001.0
2007-04-26 04:35:00,1.52178,1.52232,1.5217,1.52215,197900001.0
2007-04-26 04:40:00,1.52195,1.52209,1.521,1.52161,210400000.0
2007-04-26 04:45:00,1.52167,1.52176,1.52102,1.52129,204600000.0
2007-04-26 04:50:00,1.52145,1.52178,1.52129,1.52148,155400000.0
2007-04-26 04:55:00,1.52159,1.5217,1.52132,1.5217,148000000.0
2007-04-26 05:00:00,1.52189,1.52203,1.52148,1.52189,204400001.0
2007-04-26 05:05:00,1.52161,1.52195,1.52145,1.52167,246500000.0
2007-04-26 05:10:00,1.52184,1.52229,1.52164,1.52223,143800000.0
2007-04-26 05:15:00,1.52231,1.52242,1.52186,1.52215,177300000.0
2007-04-26 05:20:00,1.52207,1.5222,1.52118,1.522,193100000.0
2007-04-26 05:25:00,1.52191,1.52211,1.52101,1.52162,200200000.0
2007-04-26 05:30:00,1.52163,1.52173,1.52126,1.52158,223600001.0
2007-04-26 05:35:00,1.52165,1.52179,1.52135,1.52169,206000000.0
2007-04-26 05:40:00,1.52171,1.52182,1.52105,1.52105,195100000.0
2007-04-26 05:45:00,1.52094,1.52134,1.52094,1.52106,233900000.0
2007-04-26 05:50:00,1.52107,1.52143,1.52077,1.5214,194500000.0
2007-04-26 05:55:00,1.52042,1.52161,1.52034,1.52142,176800001.0
2007-04-26 06:00:00,1.52136,1.52198,1.52126,1.52145,222400000.0
2007-04-26 06:05:00,1.52153,1.52195,1.52141,1.52182,221800000.0
2007-04-26 06:10:00,1.52177,1.52226,1.52171,1.52197,191400002.0
2007-04-26 06:15:00,1.52192,1.52232,1.52151,1.52199,160100000.0
2007-04-26 06:20:00,1.5221,1.5223,1.52185,1.52213,195500001.0
2007-04-26 06:25:00,1.52226,1.52233,1.52134,1.52205,173300000.0
2007-04-26 06:30:00,1.52203,1.52239,1.52186,1.52209,168600000.0
2007-04-26 06:35:00,1.52185,1.52229,1.52161,1.52214,220700000.0
2007-04-26 06:40:00,1.52219,1.52249,1.52177,1.52209,211100000.0
2007-04-26 06:45:00,1.52217,1.52242,1.52192,1.52216,207500000.0
2007-04-26 06:50:00,1.52207,1.52223,1.52172,1.5219,206600001.0
2007-04-26 06:55:00,1.5216,1.5223,1.5216,1.52211,157800000.0
2007-04-26 07:00:00,1.52217,1.52222,1.52166,1.52179,178000000.0
2007-04-26 07:05:00,1.52178,1.52212,1.52151,1.52203,203300000.0
2007-04-26 07:10:00,1.52205,1.52216,1.52163,1.52176,181200000.0
2007-04-26 07:15:00,1.52194,1.52228,1.52162,1.52195,185500000.0
2007-04-26 07:20:00,1.52192,1.52217,1.52176,1.52199,220000000.0
2007-04-26 07:25:00,1.52203,1.52218,1.52141,1.52212,200200000.0
2007-04-26 07:30:00,1.52196,1.52216,1.52151,1.52216,188000000.0
2007-04-26 07:35:00,1.52185,1.52228,1.52182,1.52213,213400000.0
2007-04-26 07:40:00,1.52218,1.52233,1.52179,1.52198,217200000.0
2007-04-26 07:45:00,1.52195,1.52236,1.52143,1.52184,208600000.0
2007-04-26 07:50:00,1.52213,1.52248,1.52178,1.52235,169100000.0
2007-04-26 07:55:00,1.52236,1.52247,1.52172,1.52203,193800001.0
2007-04-26 08:00:00,1.52195,1.52237,1.52186,1.52219,165000001.0
2007-04-26 08:05:00,1.52224,1.52231,1.52151,1.52228,189100001.0
2007-04-26 08:10:00,1.52184,1.52242,1.52167,1.52242,182000000.0
2007-04-26 08:15:00,1.52253,1.52267,1.52207,1.52252,202200000.0
2007-04-26 08:20:00,1.52255,1.52264,1.52169,1.52205,182900000.0
2007-04-26 08:25:00,1.52203,1.5223,1.52186,1.5223,213700001.0
2007-04-26 08:30:00,1.5224,1.52273,1.52176,1.52262,196200001.0
2007-04-26 08:35:00,1.52253,1.52279,1.52214,1.52225,225200000.0
2007-04-26 08:40:00,1.5222,1.52223,1.52175,1.52215,214300000.0
2007-04-26 08:45:00,1.52226,1.52226,1.52168,1.52208,183800000.0
2007-04-26 08:50:00,1.52199,1.5222,1.52149,1.52155,173000000.0
2007-04-26 08:55:00,1.52161,1.52268,1.52142,1.52264,232300001.0
2007-04-26 09:00:00,1.52266,1.52297,1.52237,1.52265,189600001.0
2007-04-26 09:05:00,1.52296,1.52299,1.5225,1.52265,195100000.0
2007-04-26 09:10:00,1.52255,1.52269,1.52162,1.52203,151100000.0
2007-04-26 09:15:00,1.5219,1.52231,1.52185,1.5221,165800000.0
2007-04-26 09:20:00,1.52215,1.52309,1.52182,1.52301,198300000.0
2007-04-26 09:25:00,1.52297,1.52297,1.52178,1.5218,192400000.0
2007-04-26 09:30:00,1.52155,1.52171,1.52113,1.52155,206500000.0
2007-04-26 09:35:00,1.52131,1.52225,1.52126,1.5217,193600001.0
2007-04-26 09:40:00,1.52161,1.52206,1.52123,1.52128,210100001.0
2007-04-26 09:45:00,1.52149,1.52169,1.52084,1.52136,156900000.0
2007-04-26 09:50:00,1.52131,1.52141,1.52052,1.52102,218400000.0
2007-04-26 09:55:00,1.52101,1.52127,1.52069,1.52089,222100000.0
2007-04-26 10:00:00,1.52033,1.52067,1.51963,1.52059,185800000.0
2007-04-26 10:05:00,1.52101,1.5224,1.52101,1.52223,159600000.0
2007-04-26 10:10:00,1.52248,1.52315,1.52208,1.52275,154200001.0
2007-04-26 10:15:00,1.5226,1.52359,1.52254,1.52299,193100001.0
2007-04-26 10:20:00,1.52337,1.52338,1.5224,1.5229,197700001.0
2007-04-26 10:25:00,1.52296,1.52323,1.52238,1.52295,186800000.0
2007-04-26 10:30:00,1.52298,1.52314,1.52263,1.52263,227800000.0
2007-04-26 10:35:00,1.52282,1.52284,1.52144,1.52187,216100001.0
2007-04-26 10:40:00,1.52186,1.52245,1.52146,1.52233,188400000.0
2007-04-26 10:45:00,1.522,1.52293,1.522,1.52273,190100001.0
2007-04-26 10:50:00,1.52293,1.52324,1.52275,1.52298,173400000.0
2007-04-26 10:55:00,1.52312,1.52329,1.52277,1.52277,195200001.0
2007-04-26 11:00:00,1.52314,1.52314,1.52216,1.52274,172600001.0
2007-04-26 11:05:00,1.52276,1.52278,1.52226,1.52262,204400000.0
2007-04-26 11:10:00,1.52255,1.52289,1.52232,1.52261,214900000.0
2007-04-26 11:15:00,1.52275,1.5228,1.52192,1.52215,164900000.0
2007-04-26 11:20:00,1.52213,1.52241,1.52177,1.52241,190100000.0
2007-04-26 11:25:00,1.52231,1.52245,1.52158,1.52216,213900000.0
2007-04-26 11:30:00,1.52203,1.52203,1.52032,1.52095,187600000.0
2007-04-26 11:35:00,1.52104,1.52153,1.52021,1.52029,195200000.0
2007-04-26 11:40:00,1.52031,1.52067,1.51998,1.52063,194800000.0
2007-04-26 11:45:00,1.52101,1.52151,1.52068,1.5212,184100000.0
2007-04-26 11:50:00,1.52124,1.52196,1.52121,1.52182,204000002.0
2007-04-26 11:55:00,1.5218,1.52189,1.5206,1.52095,170000000.0
2007-04-26 12:00:00,1.52083,1.52122,1.5202,1.52122,166700000.0
2007-04-26 12:05:00,1.52107,1.5221,1.52102,1.52168,187800001.0
2007-04-26 12:10:00,1.5219,1.52217,1.52133,1.52167,219400002.0
2007-04-26 12:15:00,1.52184,1.5219,1.52107,1.52178,183000000.0
2007-04-26 12:20:00,1.52184,1.52246,1.52144,1.52192,222100000.0
2007-04-26 12:25:00,1.52186,1.52221,1.52142,1.52187,188400000.0
2007-04-26 12:30:00,1.5217,1.5219,1.5212,1.5213,174000000.0
2007-04-26 12:35:00,1.52137,1.52163,1.52093,1.52133,163700001.0
2007-04-26 12:40:00,1.52113,1.52128,1.52067,1.52111,220300000.0
2007-04-26 12:45:00,1.52117,1.52138,1.52092,1.52104,195900000.0
2007-04-26 12:50:00,1.52105,1.52123,1.52063,1.52118,213500000.0
2007-04-26 12:55:00,1.52144,1.52165,1.52115,1.52138,194400001.0
2007-04-26 13:00:00,1.52127,1.52132,1.52051,1.52063,184100000.0
2007-04-26 13:05:00,1.52034,1.52087,1.51994,1.52069,195700001.0
2007-04-26 13:10:00,1.52105,1.5219,1.52101,1.52142,205900001.0
2007-04-26 13:15:00,1.5213,1.5215,1.5207,1.52136,227600000.0
2007-04-26 13:20:00,1.52134,1.52158,1.52071,1.52158,201600000.0
2007-04-26 13:25:00,1.52154,1.52161,1.52089,1.52138,187200000.0
2007-04-26 13:30:00,1.52124,1.52197,1.5206,1.52113,1671000004.0
2007-04-26 13:35:00,1.5213,1.52229,1.52129,1.52207,1828000000.0
2007-04-26 13:40:00,1.52186,1.52236,1.52149,1.52187,2032200005.0
2007-04-26 13:45:00,1.52197,1.52317,1.52189,1.52317,980900000.0
2007-04-26 13:50:00,1.52316,1.52489,1.52316,1.52426,1623300003.0
2007-04-26 13:55:00,1.52435,1.52479,1.52394,1.52401,1830600002.0
2007-04-26 14:00:00,1.52409,1.52439,1.52373,1.52395,1733000003.0
2007-04-26 14:05:00,1.52405,1.52419,1.52345,1.5237,1896600004.0
2007-04-26 14:10:00,1.52378,1.52408,1.52292,1.52325,2040200002.0
2007-04-26 14:15:00,1.52329,1.52378,1.52222,1.52225,1255500002.0
2007-04-26 14:20:00,1.52226,1.52271,1.52127,1.52158,1932500004.0
2007-04-26 14:25:00,1.52143,1.52203,1.52111,1.52132,2089200003.0
2007-04-26 14:30:00,1.52111,1.5215,1.51974,1.52126,1629500002.0
2007-04-26 14:35:00,1.52147,1.52186,1.52121,1.52152,1065300002.0
2007-04-26 14:40:00,1.52125,1.52125,1.51984,1.52085,1262500004.0
2007-04-26 14:45:00,1.52092,1.52137,1.52053,1.52135,1517600003.0
2007-04-26 14:50:00,1.52126,1.52165,1.52121,1.52143,1436700002.0
2007-04-26 14:55:00,1.52133,1.52155,1.5208,1.52136,1647500004.0
2007-04-26 15:00:00,1.52125,1.52199,1.52112,1.52153,2426800006.0
2007-04-26 15:05:00,1.5215,1.52182,1.52095,1.52116,1972900003.0
2007-04-26 15:10:00,1.52117,1.52204,1.52095,1.52165,2127000001.0
2007-04-26 15:15:00,1.52149,1.52238,1.52113,1.52127,1944500003.0
2007-04-26 15:20:00,1.52135,1.52158,1.5205,1.52112,2789000003.0
2007-04-26 15:25:00,1.52117,1.52143,1.52059,1.52119,2612000006.0
2007-04-26 15:30:00,1.52113,1.52135,1.52033,1.52084,2562200009.0
2007-04-26 15:35:00,1.5208,1.52098,1.52032,1.52047,2170500002.0
2007-04-26 15:40:00,1.52035,1.52086,1.52028,1.52065,1777900005.0
2007-04-26 15:45:00,1.52071,1.52105,1.52045,1.52089,2055200006.0
2007-04-26 15:50:00,1.52094,1.52134,1.52069,1.52134,1986100003.0
2007-04-26 15:55:00,1.52126,1.52224,1.52126,1.52194,2089900004.0
2007-04-26 16:00:00,1.52172,1.52238,1.52157,1.52204,2299500004.0
2007-04-26 16:05:00,1.52186,1.52186,1.52125,1.52145,1237000000.0
2007-04-26 16:10:00,1.52131,1.52147,1.52032,1.52056,2515500005.0
2007-04-26 16:15:00,1.52057,1.52143,1.52057,1.5212,3233700002.0
2007-04-26 16:20:00,1.52125,1.52209,1.52095,1.52203,2688000003.0
2007-04-26 16:25:00,1.52206,1.5224,1.52164,1.52199,2613900002.0
2007-04-26 16:30:00,1.52198,1.52457,1.52164,1.52444,2397200004.0
2007-04-26 16:35:00,1.52441,1.52567,1.52419,1.5253,2668700005.0
2007-04-26 16:40:00,1.52562,1.52634,1.52527,1.52527,2200400004.0
2007-04-26 16:45:00,1.52527,1.52532,1.52456,1.52521,2462400004.0
2007-04-26 16:50:00,1.525,1.52532,1.5246,1.52493,2071900003.0
2007-04-26 16:55:00,1.52498,1.52526,1.5245,1.52497,2313200004.0
2007-04-26 17:00:00,1.52491,1.5253,1.524,1.52417,2691700006.0
2007-04-26 17:05:00,1.52416,1.52554,1.52416,1.52482,2187300005.0
2007-04-26 17:10:00,1.52492,1.52514,1.52384,1.52423,2052600002.0
2007-04-26 17:15:00,1.52423,1.52443,1.5226,1.52306,2375400003.0
2007-04-26 17:20:00,1.52309,1.52356,1.52203,1.52246,2442000003.0
2007-04-26 17:25:00,1.52256,1.5228,1.5221,1.52244,2583600004.0
2007-04-26 17:30:00,1.5223,1.52246,1.52179,1.5223,2614100003.0
2007-04-26 17:35:00,1.52217,1.52277,1.52202,1.52234,2285100005.0
2007-04-26 17:40:00,1.52242,1.52287,1.52211,1.52276,2072800004.0
2007-04-26 17:45:00,1.52269,1.52299,1.52234,1.52243,2407800008.0
2007-04-26 17:50:00,1.52247,1.52261,1.52159,1.52191,2486700003.0
2007-04-26 17:55:00,1.52224,1.52256,1.52132,1.52188,2364500004.0
2007-04-26 18:00:00,1.52185,1.5222,1.52162,1.52191,3138400010.0
2007-04-26 18:05:00,1.52204,1.52266,1.52192,1.52246,2303300008.0
2007-04-26 18:10:00,1.52244,1.52315,1.52233,1.52304,2086900004.0
2007-04-26 18:15:00,1.52306,1.52358,1.52306,1.52318,2131900005.0
2007-04-26 18:20:00,1.52316,1.52338,1.52289,1.52318,1972700004.0
2007-04-26 18:25:00,1.5232,1.52343,1.52257,1.52299,2219100000.0
2007-04-26 18:30:00,1.52299,1.5234,1.52279,1.52313,2151900005.0
2007-04-26 18:35:00,1.52307,1.52365,1.52299,1.52304,1535600002.0
2007-04-26 18:40:00,1.52294,1.52322,1.52267,1.52307,2138900007.0
2007-04-26 18:45:00,1.52307,1.52357,1.5228,1.52349,2354500010.0
2007-04-26 18:50:00,1.52349,1.52355,1.523,1.523,1976100005.0
2007-04-26 18:55:00,1.52312,1.52365,1.52295,1.52359,2849300010.0
2007-04-26 19:00:00,1.52373,1.5243,1.52353,1.52406,2637700007.0
2007-04-26 19:05:00,1.52393,1.52433,1.52332,1.5237,2976900005.0
2007-04-26 19:10:00,1.52356,1.5241,1.52347,1.52382,2831500007.0
2007-04-26 19:15:00,1.52368,1.52419,1.52354,1.52354,2002300001.0
2007-04-26 19:20:00,1.5236,1.52385,1.52328,1.52352,2011200002.0
2007-04-26 19:25:00,1.52354,1.52382,1.52343,1.52366,1807800005.0
2007-04-26 19:30:00,1.52366,1.52389,1.52336,1.52347,2197100002.0
2007-04-26 19:35:00,1.52353,1.52398,1.52331,1.52387,1743400001.0
2007-04-26 19:40:00,1.52399,1.52414,1.52374,1.52401,1356300003.0
2007-04-26 19:45:00,1.52404,1.52415,1.52346,1.52366,1514700000.0
2007-04-26 19:50:00,1.52355,1.52375,1.52309,1.52326,2330600003.0
2007-04-26 19:55:00,1.52315,1.52368,1.52295,1.52338,1914200004.0
2007-04-26 20:00:00,1.52334,1.52359,1.52304,1.52326,2896600008.0
2007-04-26 20:05:00,1.52335,1.5238,1.5232,1.52355,2505700000.0
2007-04-26 20:10:00,1.52372,1.52372,1.52326,1.5235,2946100006.0
2007-04-26 20:15:00,1.52352,1.52368,1.52328,1.52348,1883500002.0
2007-04-26 20:20:00,1.52354,1.52356,1.52309,1.52316,1325700004.0
2007-04-26 20:25:00,1.52322,1.52358,1.5231,1.52329,2009000003.0
2007-04-26 20:30:00,1.52313,1.52341,1.52281,1.52299,1273400003.0
2007-04-26 20:35:00,1.523,1.52314,1.52266,1.52291,1838000004.0
2007-04-26 20:40:00,1.52297,1.52308,1.52252,1.52273,1455800000.0
2007-04-26 20:45:00,1.52254,1.52284,1.52241,1.52264,1867700003.0
2007-04-26 20:50:00,1.52253,1.52378,1.52248,1.52378,1098900003.0
2007-04-26 20:55:00,1.52376,1.52415,1.5235,1.5239,1332400007.0
2007-04-26 21:00:00,1.52365,1.52407,1.52349,1.52401,1011500001.0
2007-04-26 21:05:00,1.5241,1.52429,1.52372,1.52417,1040800003.0
2007-04-26 21:10:00,1.52415,1.52446,1.52399,1.52438,1110000001.0
2007-04-26 21:15:00,1.52427,1.5246,1.52417,1.5245,1096000001.0
2007-04-26 21:20:00,1.52452,1.52477,1.52432,1.52432,524400000.0
2007-04-26 21:25:00,1.5244,1.52451,1.52415,1.52427,1074900001.0
2007-04-26 21:30:00,1.52428,1.52453,1.52407,1.52438,1412200005.0
2007-04-26 21:35:00,1.52443,1.52459,1.52412,1.52438,1355000003.0
2007-04-26 21:40:00,1.52445,1.52468,1.52435,1.52461,935300001.0
2007-04-26 21:45:00,1.52469,1.52527,1.52462,1.52485,1733400001.0
2007-04-26 21:50:00,1.5247,1.52505,1.52432,1.52449,1812800004.0
2007-04-26 21:55:00,1.52447,1.52462,1.52432,1.52462,810300001.0
2007-04-26 22:00:00,1.52464,1.52501,1.5246,1.52488,722900001.0
2007-04-26 22:05:00,1.525,1.52529,1.52466,1.52479,1034800005.0
2007-04-26 22:10:00,1.52472,1.52508,1.52466,1.52478,997900003.0
2007-04-26 22:15:00,1.52464,1.52485,1.52433,1.52443,831100000.0
2007-04-26 22:20:00,1.52461,1.52475,1.52413,1.52432,763200001.0
2007-04-26 22:25:00,1.52414,1.52474,1.52414,1.52431,845500000.0
2007-04-26 22:30:00,1.52429,1.52456,1.52383,1.52425,993000001.0
2007-04-26 22:35:00,1.5242,1.52473,1.5242,1.52425,1154600001.0
2007-04-26 22:40:00,1.52425,1.52476,1.52408,1.5242,1049300001.0
2007-04-26 22:45:00,1.5242,1.52428,1.52369,1.52374,855800004.0
2007-04-26 22:50:00,1.52375,1.52497,1.52373,1.5248,1104800000.0
2007-04-26 22:55:00,1.52481,1.5251,1.52431,1.525,499200001.0
2007-04-26 23:00:00,1.52446,1.52489,1.52416,1.5247,223800000.0
2007-04-26 23:05:00,1.5245,1.52504,1.52422,1.52494,191500000.0
2007-04-26 23:10:00,1.52466,1.52555,1.52446,1.52541,311200001.0
2007-04-26 23:15:00,1.52509,1.52517,1.52472,1.52474,271000001.0
2007-04-26 23:20:00,1.52482,1.52543,1.52462,1.52484,430900002.0
2007-04-26 23:25:00,1.52497,1.52505,1.52386,1.52386,222300000.0
2007-04-26 23:30:00,1.52423,1.5252,1.52423,1.52469,540600003.0
2007-04-26 23:35:00,1.52469,1.52517,1.52415,1.5244,431600000.0
2007-04-26 23:40:00,1.52422,1.52464,1.52408,1.52415,362000001.0
2007-04-26 23:45:00,1.52412,1.52459,1.52359,1.52439,356400000.0
2007-04-26 23:50:00,1.5244,1.52451,1.52343,1.52362,536900001.0
2007-04-26 23:55:00,1.52393,1.52468,1.52393,1.52419,537800000.0
2007-04-27 00:00:00,1.52418,1.52496,1.52384,1.52452,881100003.0
2007-04-27 00:05:00,1.52447,1.52483,1.52425,1.5245,358000000.0
2007-04-27 00:10:00,1.52423,1.5251,1.5242,1.52491,152800000.0
2007-04-27 00:15:00,1.52486,1.52508,1.52451,1.52453,350500001.0
2007-04-27 00:20:00,1.52447,1.52508,1.52426,1.5245,306500000.0
2007-04-27 00:25:00,1.52445,1.52504,1.52426,1.52451,207200000.0
2007-04-27 00:30:00,1.52453,1.52487,1.52425,1.52487,313700001.0
2007-04-27 00:35:00,1.52432,1.52432,1.52367,1.52375,318000001.0
2007-04-27 00:40:00,1.52425,1.5246,1.5239,1.52414,170400000.0
2007-04-27 00:45:00,1.52444,1.52454,1.5238,1.5238,237300001.0
2007-04-27 00:50:00,1.52438,1.52455,1.52374,1.52393,267700000.0
2007-04-27 00:55:00,1.52398,1.52434,1.52365,1.52383,322100000.0
2007-04-27 01:00:00,1.52399,1.52467,1.52399,1.52455,282300002.0
2007-04-27 01:05:00,1.52447,1.52484,1.5243,1.52464,315200001.0
2007-04-27 01:10:00,1.52441,1.52488,1.52418,1.52445,554900000.0
2007-04-27 01:15:00,1.52489,1.52512,1.52462,1.52497,215000000.0
2007-04-27 01:20:00,1.52493,1.52553,1.52484,1.52543,266700000.0
2007-04-27 01:25:00,1.52535,1.52536,1.52478,1.52536,369900002.0
2007-04-27 01:30:00,1.52525,1.52525,1.52416,1.52444,327300001.0
2007-04-27 01:35:00,1.52447,1.52481,1.52412,1.52471,171200000.0
2007-04-27 01:40:00,1.52455,1.52483,1.52388,1.52419,546700000.0
2007-04-27 01:45:00,1.52401,1.52474,1.5239,1.5244,435400002.0
2007-04-27 01:50:00,1.52452,1.52475,1.52422,1.52425,673400005.0
2007-04-27 01:55:00,1.52427,1.52521,1.52418,1.52494,332400000.0
2007-04-27 02:00:00,1.52501,1.52535,1.52461,1.52504,200600001.0
2007-04-27 02:05:00,1.52495,1.52512,1.52454,1.52493,222600000.0
2007-04-27 02:10:00,1.52499,1.52515,1.52416,1.52428,195900000.0
2007-04-27 02:15:00,1.52428,1.52435,1.524,1.52416,187500000.0
2007-04-27 02:20:00,1.52402,1.52443,1.52373,1.52426,169300000.0
2007-04-27 02:25:00,1.52434,1.52559,1.52418,1.5255,224200000.0
2007-04-27 02:30:00,1.52529,1.5254,1.52488,1.52511,213000002.0
2007-04-27 02:35:00,1.52534,1.5263,1.52529,1.5263,167000000.0
2007-04-27 02:40:00,1.52605,1.52633,1.52565,1.52607,203700000.0
2007-04-27 02:45:00,1.52601,1.52651,1.52559,1.52597,151600000.0
2007-04-27 02:50:00,1.52599,1.52634,1.52581,1.52587,226200000.0
2007-04-27 02:55:00,1.52563,1.52598,1.52527,1.52557,216400001.0
2007-04-27 03:00:00,1.52557,1.5258,1.52497,1.52524,167700000.0
2007-04-27 03:05:00,1.52549,1.52611,1.52503,1.52576,219700001.0
2007-04-27 03:10:00,1.52577,1.52589,1.52513,1.52558,216200000.0
2007-04-27 03:15:00,1.5254,1.5254,1.5246,1.52514,172200000.0
2007-04-27 03:20:00,1.52511,1.52553,1.52495,1.52553,165800000.0
2007-04-27 03:25:00,1.52521,1.52551,1.52497,1.52497,165400000.0
2007-04-27 03:30:00,1.52525,1.52565,1.52509,1.52544,219500000.0
2007-04-27 03:35:00,1.52559,1.52565,1.52504,1.52552,259800001.0
2007-04-27 03:40:00,1.52546,1.52553,1.52487,1.52521,169100000.0
2007-04-27 03:45:00,1.52543,1.52643,1.52532,1.52614,191600000.0
2007-04-27 03:50:00,1.52599,1.52629,1.52584,1.52626,179400000.0
2007-04-27 03:55:00,1.5262,1.52645,1.52575,1.52599,213300000.0
2007-04-27 04:00:00,1.5258,1.52607,1.52553,1.52571,224000003.0
2007-04-27 04:05:00,1.52527,1.52604,1.52527,1.52539,216700001.0
2007-04-27 04:10:00,1.52533,1.52584,1.52509,1.52537,223500001.0
2007-04-27 04:15:00,1.52548,1.52601,1.52523,1.52599,168600000.0
2007-04-27 04:20:00,1.52574,1.52606,1.52567,1.52579,180000001.0
2007-04-27 04:25:00,1.52567,1.52609,1.52553,1.52575,219200000.0
2007-04-27 04:30:00,1.52585,1.52605,1.52555,1.52567,165800000.0
2007-04-27 04:35:00,1.52552,1.52591,1.52525,1.52573,175000000.0
2007-04-27 04:40:00,1.52558,1.52581,1.52498,1.52553,244600002.0
2007-04-27 04:45:00,1.52555,1.52565,1.52481,1.52534,188500000.0
2007-04-27 04:50:00,1.52543,1.52568,1.52416,1.52434,134200000.0
2007-04-27 04:55:00,1.52433,1.52476,1.52416,1.52469,168900000.0
2007-04-27 05:00:00,1.52464,1.52469,1.52431,1.52459,185700000.0
2007-04-27 05:05:00,1.52438,1.52483,1.52433,1.52435,176600000.0
2007-04-27 05:10:00,1.52442,1.52456,1.52397,1.52423,213900001.0
2007-04-27 05:15:00,1.52426,1.52477,1.52414,1.52457,165400000.0
2007-04-27 05:20:00,1.52448,1.52473,1.52403,1.52455,174300000.0
2007-04-27 05:25:00,1.52446,1.52483,1.52368,1.52483,177200000.0
2007-04-27 05:30:00,1.52502,1.52524,1.52469,1.52492,202500000.0
2007-04-27 05:35:00,1.52513,1.5252,1.52464,1.52489,205500000.0
2007-04-27 05:40:00,1.52487,1.52506,1.52463,1.52487,180200000.0
2007-04-27 05:45:00,1.52458,1.52509,1.52452,1.5246,237900000.0
2007-04-27 05:50:00,1.52459,1.52511,1.52447,1.52483,189100000.0
2007-04-27 05:55:00,1.52474,1.52545,1.52464,1.52503,182100000.0
2007-04-27 06:00:00,1.52492,1.52535,1.52466,1.52529,215500000.0
2007-04-27 06:05:00,1.5253,1.52541,1.52503,1.52526,214600001.0
2007-04-27 06:10:00,1.52446,1.5254,1.52446,1.52531,176400001.0
2007-04-27 06:15:00,1.52507,1.5252,1.52461,1.52491,184200000.0
2007-04-27 06:20:00,1.52502,1.52579,1.52472,1.52555,155100000.0
2007-04-27 06:25:00,1.52561,1.52584,1.52545,1.52584,161600001.0
2007-04-27 06:30:00,1.52572,1.52608,1.52556,1.52575,166800000.0
2007-04-27 06:35:00,1.52559,1.52601,1.52527,1.5259,233500000.0
2007-04-27 06:40:00,1.5257,1.52586,1.52523,1.52565,208500001.0
2007-04-27 06:45:00,1.52565,1.52602,1.5254,1.52579,216800000.0
2007-04-27 06:50:00,1.52565,1.52594,1.52522,1.52562,179600000.0
2007-04-27 06:55:00,1.52583,1.52616,1.52542,1.52575,173900000.0
2007-04-27 07:00:00,1.52588,1.526,1.52565,1.52597,213300000.0
2007-04-27 07:05:00,1.52597,1.52628,1.52575,1.52611,152000000.0
2007-04-27 07:10:00,1.52615,1.5264,1.52588,1.52607,246600000.0
2007-04-27 07:15:00,1.52617,1.52641,1.5258,1.52594,207400001.0
2007-04-27 07:20:00,1.52625,1.52658,1.52563,1.52567,209900000.0
2007-04-27 07:25:00,1.52571,1.52623,1.52546,1.52623,205800000.0
2007-04-27 07:30:00,1.526,1.52632,1.52555,1.52625,176300000.0
2007-04-27 07:35:00,1.52588,1.52602,1.52468,1.52468,183500000.0
2007-04-27 07:40:00,1.52443,1.52501,1.52427,1.52501,202800000.0
2007-04-27 07:45:00,1.52513,1.52537,1.52431,1.5247,204600001.0
2007-04-27 07:50:00,1.52508,1.52515,1.52454,1.5248,186400001.0
2007-04-27 07:55:00,1.52477,1.52495,1.52433,1.52439,234500001.0
2007-04-27 08:00:00,1.52435,1.52463,1.52413,1.52435,162600000.0
2007-04-27 08:05:00,1.52454,1.52477,1.52398,1.52436,191100000.0
2007-04-27 08:10:00,1.52425,1.52452,1.5237,1.52411,207500001.0
2007-04-27 08:15:00,1.52421,1.52459,1.52405,1.5245,220900001.0
2007-04-27 08:20:00,1.52457,1.5253,1.52435,1.52521,196000001.0
2007-04-27 08:25:00,1.52513,1.52557,1.52513,1.52552,182800000.0
2007-04-27 08:30:00,1.52534,1.52534,1.52449,1.52513,157500000.0
2007-04-27 08:35:00,1.52506,1.52514,1.52425,1.5245,185600001.0
2007-04-27 08:40:00,1.52423,1.52465,1.52385,1.52427,191600000.0
2007-04-27 08:45:00,1.52441,1.52469,1.52416,1.52461,207100000.0
2007-04-27 08:50:00,1.52451,1.52512,1.52451,1.52493,244100000.0
2007-04-27 08:55:00,1.52479,1.52533,1.52451,1.52524,199900001.0
2007-04-27 09:00:00,1.52521,1.52564,1.52405,1.52474,179100000.0
2007-04-27 09:05:00,1.5249,1.5249,1.52408,1.52463,216300000.0
2007-04-27 09:10:00,1.52459,1.52499,1.52436,1.52464,160700000.0
2007-04-27 09:15:00,1.52451,1.52488,1.52405,1.52435,178800000.0
2007-04-27 09:20:00,1.52417,1.52461,1.52372,1.52438,178300000.0
2007-04-27 09:25:00,1.52439,1.52459,1.52403,1.52432,185700000.0
2007-04-27 09:30:00,1.52429,1.52462,1.52404,1.52433,144000000.0
2007-04-27 09:35:00,1.52408,1.52432,1.52311,1.52318,191100000.0
2007-04-27 09:40:00,1.52304,1.52339,1.52233,1.52242,197900000.0
2007-04-27 09:45:00,1.52248,1.52264,1.52141,1.52263,156200000.0
2007-04-27 09:50:00,1.52264,1.52275,1.52213,1.52236,283100000.0
2007-04-27 09:55:00,1.52227,1.52266,1.5217,1.52238,252800000.0
2007-04-27 10:00:00,1.52224,1.5229,1.52127,1.52169,276300000.0
2007-04-27 10:05:00,1.52164,1.52181,1.5211,1.52181,136100000.0
2007-04-27 10:10:00,1.52188,1.52288,1.52153,1.52248,198200000.0
2007-04-27 10:15:00,1.52244,1.52288,1.52236,1.52254,204100000.0
2007-04-27 10:20:00,1.52269,1.52342,1.52213,1.52342,204800001.0
2007-04-27 10:25:00,1.52348,1.52375,1.52309,1.5233,201500000.0
2007-04-27 10:30:00,1.52333,1.52353,1.52281,1.5232,194300000.0
2007-04-27 10:35:00,1.52335,1.52347,1.52259,1.52335,212600003.0
2007-04-27 10:40:00,1.52344,1.52367,1.5229,1.5235,218100000.0
2007-04-27 10:45:00,1.52307,1.52379,1.52288,1.5234,179600000.0
2007-04-27 10:50:00,1.52345,1.52347,1.52245,1.52267,169500000.0
2007-04-27 10:55:00,1.52274,1.52301,1.52232,1.52232,207100000.0
2007-04-27 11:00:00,1.52287,1.52346,1.52257,1.52346,197700000.0
2007-04-27 11:05:00,1.52343,1.52373,1.52316,1.52328,198600000.0
2007-04-27 11:10:00,1.52328,1.52372,1.52306,1.52323,207400000.0
2007-04-27 11:15:00,1.52313,1.52313,1.5222,1.52268,214200000.0
2007-04-27 11:20:00,1.52276,1.52293,1.52245,1.52262,214500002.0
2007-04-27 11:25:00,1.52252,1.52276,1.52183,1.52196,236400000.0
2007-04-27 11:30:00,1.52207,1.52268,1.52197,1.52261,219200000.0
2007-04-27 11:35:00,1.52258,1.5227,1.52228,1.52238,180500000.0
2007-04-27 11:40:00,1.52262,1.52273,1.52214,1.52239,161800000.0
2007-04-27 11:45:00,1.52256,1.52314,1.52231,1.52299,202500000.0
2007-04-27 11:50:00,1.5228,1.5228,1.52204,1.52241,210300000.0
2007-04-27 11:55:00,1.52224,1.52263,1.52191,1.52221,161400001.0
2007-04-27 12:00:00,1.5222,1.52248,1.52159,1.52198,179300000.0
2007-04-27 12:05:00,1.52171,1.52229,1.52138,1.52228,208800002.0
2007-04-27 12:10:00,1.52253,1.52298,1.5222,1.52237,280800001.0
2007-04-27 12:15:00,1.52241,1.52266,1.52217,1.52229,175800000.0
2007-04-27 12:20:00,1.5222,1.52253,1.52189,1.52218,189000000.0
2007-04-27 12:25:00,1.52211,1.52249,1.52177,1.52237,163200000.0
2007-04-27 12:30:00,1.52219,1.52243,1.52126,1.52167,172200000.0
2007-04-27 12:35:00,1.52178,1.52255,1.52164,1.52227,150600000.0
2007-04-27 12:40:00,1.52217,1.523,1.52213,1.52294,183200000.0
2007-04-27 12:45:00,1.52313,1.52327,1.52259,1.52279,190400000.0
2007-04-27 12:50:00,1.52293,1.52339,1.52271,1.52323,216100000.0
2007-04-27 12:55:00,1.52325,1.52348,1.52285,1.52308,204600001.0
2007-04-27 13:00:00,1.52313,1.52344,1.52219,1.52219,170300000.0
2007-04-27 13:05:00,1.52179,1.52343,1.52167,1.52329,151600000.0
2007-04-27 13:10:00,1.52355,1.52391,1.52259,1.5228,215200000.0
2007-04-27 13:15:00,1.52279,1.52331,1.52183,1.52325,209900000.0
2007-04-27 13:20:00,1.52336,1.52365,1.52294,1.52365,156300000.0
2007-04-27 13:25:00,1.52343,1.52345,1.52272,1.52328,163400000.0
2007-04-27 13:30:00,1.52332,1.52357,1.52299,1.52306,1634200005.0
2007-04-27 13:35:00,1.52304,1.52358,1.52301,1.5232,1909900002.0
2007-04-27 13:40:00,1.52329,1.52347,1.52287,1.52301,1941900004.0
2007-04-27 13:45:00,1.52289,1.52294,1.52251,1.52294,1090700002.0
2007-04-27 13:50:00,1.52276,1.52309,1.52231,1.52241,1581700002.0
2007-04-27 13:55:00,1.52238,1.52291,1.52233,1.52279,1857700004.0
2007-04-27 14:00:00,1.52291,1.52356,1.52266,1.52332,1722900001.0
2007-04-27 14:05:00,1.52345,1.52382,1.5232,1.52377,1904800003.0
2007-04-27 14:10:00,1.52378,1.5239,1.52316,1.52341,1841000004.0
2007-04-27 14:15:00,1.52328,1.52407,1.52325,1.52364,1161500000.0
2007-04-27 14:20:00,1.52385,1.52451,1.52346,1.52427,1982000002.0
2007-04-27 14:25:00,1.52422,1.52435,1.52376,1.52395,1988500004.0
2007-04-27 14:30:00,1.52415,1.52668,1.52344,1.52389,1841500008.0
2007-04-27 14:35:00,1.52386,1.52427,1.52325,1.52343,1183000002.0
2007-04-27 14:40:00,1.52355,1.52459,1.52295,1.52309,1290700002.0
2007-04-27 14:45:00,1.52287,1.52319,1.52082,1.52104,1594000009.0
2007-04-27 14:50:00,1.52074,1.52126,1.52003,1.52061,1408700004.0
2007-04-27 14:55:00,1.52064,1.52108,1.52032,1.52108,1696800005.0
2007-04-27 15:00:00,1.52123,1.52192,1.52112,1.52176,2418800005.0
2007-04-27 15:05:00,1.52186,1.52206,1.52115,1.52132,1868500003.0
2007-04-27 15:10:00,1.52132,1.52208,1.52132,1.52197,2312300004.0
2007-04-27 15:15:00,1.52202,1.52262,1.52171,1.52212,1938600003.0
2007-04-27 15:20:00,1.52213,1.52264,1.52185,1.52223,2650400005.0
2007-04-27 15:25:00,1.52218,1.52243,1.52175,1.52215,2568900003.0
2007-04-27 15:30:00,1.52212,1.52256,1.52172,1.52203,2482000006.0
2007-04-27 15:35:00,1.52207,1.52219,1.5215,1.5218,2205800005.0
2007-04-27 15:40:00,1.52173,1.5224,1.52162,1.52198,1684900006.0
2007-04-27 15:45:00,1.52219,1.52257,1.52199,1.52237,1958200004.0
2007-04-27 15:50:00,1.52241,1.52326,1.52238,1.52303,2089800001.0
2007-04-27 15:55:00,1.52308,1.52308,1.52221,1.52249,2129200006.0
2007-04-27 16:00:00,1.52233,1.52288,1.52153,1.52166,2263100003.0
2007-04-27 16:05:00,1.52166,1.52226,1.52149,1.52195,1302200002.0
2007-04-27 16:10:00,1.52192,1.52354,1.52188,1.52339,2618700009.0
2007-04-27 16:15:00,1.52323,1.52428,1.52285,1.52381,3304900008.0
2007-04-27 16:20:00,1.52363,1.52389,1.52303,1.52347,2591800007.0
2007-04-27 16:25:00,1.52343,1.52446,1.52324,1.52387,2573800006.0
2007-04-27 16:30:00,1.52382,1.52441,1.5234,1.52389,2392900003.0
2007-04-27 16:35:00,1.52384,1.52432,1.52355,1.52379,2561600004.0
2007-04-27 16:40:00,1.52387,1.52407,1.52353,1.52366,2133500002.0
2007-04-27 16:45:00,1.52384,1.52466,1.52384,1.52432,2401400004.0
2007-04-27 16:50:00,1.52422,1.52477,1.52417,1.52434,2175500002.0
2007-04-27 16:55:00,1.52435,1.52461,1.52233,1.52233,2356400007.0
2007-04-27 17:00:00,1.52207,1.52235,1.52048,1.52048,2631700007.0
2007-04-27 17:05:00,1.52029,1.52104,1.51868,1.52063,2311700003.0
2007-04-27 17:10:00,1.52073,1.52115,1.51968,1.52062,2017800002.0
2007-04-27 17:15:00,1.52048,1.52048,1.51846,1.51898,2281200002.0
2007-04-27 17:20:00,1.51903,1.5199,1.51903,1.51933,2459300003.0
2007-04-27 17:25:00,1.51935,1.51984,1.51873,1.51919,2448000002.0
2007-04-27 17:30:00,1.51913,1.52051,1.51875,1.52051,2588300009.0
2007-04-27 17:35:00,1.52045,1.52133,1.52014,1.52032,2146100002.0
2007-04-27 17:40:00,1.52032,1.52044,1.51981,1.52014,1988800005.0
2007-04-27 17:45:00,1.51991,1.52002,1.5187,1.51912,2423200004.0
2007-04-27 17:50:00,1.51908,1.51978,1.51857,1.51932,2449100004.0
2007-04-27 17:55:00,1.51964,1.51972,1.51896,1.51922,2455100006.0
2007-04-27 18:00:00,1.51916,1.51984,1.51859,1.51984,3106800004.0
2007-04-27 18:05:00,1.5198,1.52001,1.51936,1.5198,2280900010.0
2007-04-27 18:10:00,1.51997,1.52015,1.51935,1.51961,2155900003.0
2007-04-27 18:15:00,1.5195,1.52054,1.51949,1.52033,2057100006.0
2007-04-27 18:20:00,1.52034,1.52141,1.52024,1.52092,2106500008.0
2007-04-27 18:25:00,1.52071,1.52075,1.51972,1.51987,2184400003.0
2007-04-27 18:30:00,1.51976,1.52048,1.51958,1.52021,2186900003.0
2007-04-27 18:35:00,1.52012,1.52046,1.52003,1.52032,1707300003.0
2007-04-27 18:40:00,1.52031,1.5214,1.52017,1.52132,2398000003.0
2007-04-27 18:45:00,1.52143,1.52151,1.52078,1.52146,2335400008.0
2007-04-27 18:50:00,1.52157,1.52173,1.52131,1.52157,2046900000.0
2007-04-27 18:55:00,1.52147,1.52216,1.5212,1.52216,2661800005.0
2007-04-27 19:00:00,1.52217,1.5224,1.5216,1.52186,2436800005.0
2007-04-27 19:05:00,1.52164,1.52233,1.52147,1.52228,2980500010.0
2007-04-27 19:10:00,1.52214,1.52237,1.52191,1.52214,2931200011.0
2007-04-27 19:15:00,1.52198,1.5227,1.52198,1.5221,2020800003.0
2007-04-27 19:20:00,1.52216,1.52228,1.52148,1.52177,2179700004.0
2007-04-27 19:25:00,1.52195,1.52226,1.52178,1.52184,1782700003.0
2007-04-27 19:30:00,1.52181,1.52208,1.52169,1.522,2243800007.0
2007-04-27 19:35:00,1.52208,1.52237,1.52152,1.52176,1891000005.0
2007-04-27 19:40:00,1.52175,1.52179,1.52118,1.52141,1464000005.0
2007-04-27 19:45:00,1.52154,1.52185,1.52143,1.52163,1460900001.0
2007-04-27 19:50:00,1.52161,1.522,1.52148,1.52194,2279100005.0
2007-04-27 19:55:00,1.52185,1.52205,1.52141,1.52166,1974400003.0
2007-04-27 20:00:00,1.52162,1.52192,1.52144,1.52173,2909300003.0
2007-04-27 20:05:00,1.52184,1.52218,1.52102,1.52103,2594500004.0
2007-04-27 20:10:00,1.5211,1.52132,1.52076,1.52126,2849200002.0
2007-04-27 20:15:00,1.52115,1.52121,1.52066,1.52075,1866300004.0
2007-04-27 20:20:00,1.52083,1.52106,1.5206,1.52074,1307600002.0
2007-04-27 20:25:00,1.52073,1.52084,1.52041,1.52052,1919100006.0
2007-04-27 20:30:00,1.52049,1.52082,1.52027,1.52065,1269200004.0
2007-04-27 20:35:00,1.52068,1.52093,1.52057,1.52088,1813900001.0
2007-04-27 20:40:00,1.52098,1.52136,1.52085,1.52116,1518400003.0
2007-04-27 20:45:00,1.52092,1.52124,1.5207,1.52097,1825600001.0
2007-04-27 20:50:00,1.52077,1.5216,1.52059,1.52151,1081300004.0
2007-04-27 20:55:00,1.52138,1.52148,1.52105,1.52141,1239900001.0
2007-04-27 21:00:00,1.52157,1.52189,1.52115,1.52135,990400004.0
2007-04-27 21:05:00,1.5213,1.52162,1.52108,1.52148,957600002.0
2007-04-27 21:10:00,1.52149,1.52195,1.5213,1.52179,944600001.0
2007-04-27 21:15:00,1.52168,1.52196,1.52145,1.52177,1073800002.0
2007-04-27 21:20:00,1.52183,1.52218,1.52154,1.52187,561900001.0
2007-04-27 21:25:00,1.52208,1.52211,1.52175,1.52177,1035500001.0
2007-04-27 21:30:00,1.5218,1.52193,1.52146,1.52173,1404200002.0
2007-04-27 21:35:00,1.52174,1.52212,1.52156,1.52189,1392500003.0
2007-04-27 21:40:00,1.52196,1.52221,1.5218,1.52214,915400000.0
2007-04-27 21:45:00,1.52213,1.52244,1.52191,1.52204,1771600005.0
2007-04-27 21:50:00,1.52199,1.5226,1.52199,1.52239,1714900004.0
2007-04-27 21:55:00,1.52248,1.52309,1.52236,1.52283,821500002.0
2007-04-27 22:00:00,1.52287,1.52323,1.52276,1.52302,802000002.0
2007-04-27 22:05:00,1.52317,1.5234,1.52256,1.52264,861200003.0
2007-04-27 22:10:00,1.52274,1.5231,1.52272,1.52276,966600003.0
2007-04-27 22:15:00,1.52258,1.52365,1.52258,1.52337,805100005.0
2007-04-27 22:20:00,1.5235,1.52358,1.52278,1.52301,713500001.0
2007-04-27 22:25:00,1.52295,1.52329,1.52272,1.52299,833600000.0
2007-04-27 22:30:00,1.52303,1.52362,1.52296,1.52331,928900000.0
2007-04-27 22:35:00,1.52318,1.52377,1.52309,1.52351,1099700001.0
2007-04-27 22:40:00,1.52329,1.52358,1.52298,1.52328,1164100002.0
2007-04-27 22:45:00,1.52333,1.5235,1.52305,1.52322,833300003.0
2007-04-27 22:50:00,1.52318,1.52375,1.52314,1.52328,1119100002.0
2007-04-27 22:55:00,1.52326,1.52368,1.52312,1.52359,520700000.0
2007-04-29 23:00:00,1.52002,1.52049,1.51912,1.51994,255000000.0
2007-04-29 23:05:00,1.51985,1.5208,1.51966,1.52056,292800000.0
2007-04-29 23:10:00,1.52023,1.5209,1.52022,1.52057,312600002.0
2007-04-29 23:15:00,1.52057,1.52074,1.51992,1.52026,269100001.0
2007-04-29 23:20:00,1.5202,1.52061,1.51925,1.52002,505900002.0
2007-04-29 23:25:00,1.51964,1.52309,1.51956,1.51963,247900000.0
2007-04-29 23:30:00,1.51998,1.52028,1.51962,1.51979,528500002.0
2007-04-29 23:35:00,1.51986,1.52064,1.51978,1.51988,417000001.0
2007-04-29 23:40:00,1.51991,1.52022,1.51972,1.52005,399900002.0
2007-04-29 23:45:00,1.52014,1.52055,1.52,1.52032,292600001.0
2007-04-29 23:50:00,1.52043,1.52094,1.51995,1.5201,593200004.0
2007-04-29 23:55:00,1.51999,1.52085,1.51997,1.5208,530700001.0
2007-04-30 00:00:00,1.52053,1.52156,1.52037,1.5212,960500000.0
2007-04-30 00:05:00,1.52129,1.52186,1.52109,1.52178,313900000.0
2007-04-30 00:10:00,1.52163,1.52213,1.52152,1.52199,209200001.0
2007-04-30 00:15:00,1.52203,1.52267,1.52188,1.52191,368700001.0
2007-04-30 00:20:00,1.52197,1.52262,1.5219,1.52201,291000000.0
2007-04-30 00:25:00,1.52182,1.52221,1.52172,1.52206,223600000.0
2007-04-30 00:30:00,1.52212,1.52241,1.52199,1.52241,355500001.0
2007-04-30 00:35:00,1.52197,1.52256,1.52191,1.5221,327500000.0
2007-04-30 00:40:00,1.52258,1.52258,1.52193,1.52193,192800000.0
2007-04-30 00:45:00,1.52222,1.52222,1.52152,1.52173,224000002.0
2007-04-30 00:50:00,1.52212,1.52212,1.52097,1.52117,280100000.0
2007-04-30 00:55:00,1.52124,1.52165,1.52107,1.52129,325200001.0
2007-04-30 01:00:00,1.52129,1.52171,1.52112,1.52171,238700000.0
2007-04-30 01:05:00,1.5217,1.52202,1.52103,1.52127,286500000.0
2007-04-30 01:10:00,1.52101,1.52137,1.52053,1.52054,590700000.0
2007-04-30 01:15:00,1.52098,1.5214,1.52069,1.52136,161600000.0
2007-04-30 01:20:00,1.5212,1.52121,1.52015,1.52069,259100002.0
2007-04-30 01:25:00,1.52044,1.52044,1.51978,1.5201,350300001.0
2007-04-30 01:30:00,1.51993,1.52037,1.51976,1.52022,334200001.0
2007-04-30 01:35:00,1.52028,1.52077,1.52018,1.52056,203000001.0
2007-04-30 01:40:00,1.5204,1.52066,1.51939,1.52024,520400000.0
2007-04-30 01:45:00,1.52025,1.52095,1.52009,1.5206,412400000.0
2007-04-30 01:50:00,1.52071,1.52116,1.52059,1.52116,640100001.0
2007-04-30 01:55:00,1.52118,1.52142,1.52049,1.52113,286200000.0
2007-04-30 02:00:00,1.52114,1.52133,1.52014,1.5212,301900003.0
2007-04-30 02:05:00,1.52121,1.52214,1.52103,1.5214,550100000.0
2007-04-30 02:10:00,1.52148,1.52181,1.52129,1.52146,378200001.0
2007-04-30 02:15:00,1.52148,1.52181,1.52064,1.5212,599000002.0
2007-04-30 02:20:00,1.52146,1.52155,1.52109,1.52126,210000001.0
2007-04-30 02:25:00,1.52097,1.52119,1.52067,1.52097,337700000.0
2007-04-30 02:30:00,1.52127,1.52139,1.52082,1.52137,392400001.0
2007-04-30 02:35:00,1.52148,1.52175,1.52095,1.5212,237800000.0
2007-04-30 02:40:00,1.52115,1.52129,1.52088,1.52121,178700000.0
2007-04-30 02:45:00,1.52073,1.52108,1.52034,1.52065,645500001.0
2007-04-30 02:50:00,1.52088,1.52103,1.52,1.52011,280000001.0
2007-04-30 02:55:00,1.5202,1.52043,1.51991,1.52,250100000.0
2007-04-30 03:00:00,1.51994,1.52062,1.51994,1.52028,360300000.0
2007-04-30 03:05:00,1.52032,1.52079,1.52008,1.5206,281900000.0
2007-04-30 03:10:00,1.52009,1.52051,1.51967,1.51994,202300000.0
2007-04-30 03:15:00,1.51985,1.5202,1.51948,1.51989,220000000.0
2007-04-30 03:20:00,1.51938,1.51978,1.51927,1.51968,284800000.0
2007-04-30 03:25:00,1.52008,1.52008,1.51954,1.51996,361800000.0
2007-04-30 03:30:00,1.51998,1.52047,1.51967,1.51991,208200001.0
2007-04-30 03:35:00,1.52003,1.52075,1.51993,1.52029,277800001.0
2007-04-30 03:40:00,1.52026,1.52108,1.52024,1.52096,342500001.0
2007-04-30 03:45:00,1.52102,1.52121,1.52039,1.52039,207800000.0
2007-04-30 03:50:00,1.52069,1.52122,1.52032,1.52032,295200000.0
2007-04-30 03:55:00,1.52037,1.52112,1.52005,1.52055,852600001.0
2007-04-30 04:00:00,1.52051,1.52099,1.52042,1.52068,528900000.0
2007-04-30 04:05:00,1.52049,1.52132,1.52049,1.52115,579100003.0
2007-04-30 04:10:00,1.52116,1.52138,1.52083,1.52122,368900003.0
2007-04-30 04:15:00,1.52125,1.52165,1.52116,1.52124,387300000.0
2007-04-30 04:20:00,1.52117,1.52165,1.521,1.52165,472700000.0
2007-04-30 04:25:00,1.52179,1.52253,1.5217,1.52226,515700000.0
2007-04-30 04:30:00,1.52182,1.52262,1.52179,1.52251,265900000.0
2007-04-30 04:35:00,1.5223,1.5224,1.52164,1.52186,427800001.0
2007-04-30 04:40:00,1.52189,1.52254,1.52182,1.52244,272300000.0
2007-04-30 04:45:00,1.52223,1.52244,1.52187,1.52187,299500001.0
2007-04-30 04:50:00,1.52219,1.52241,1.52168,1.52179,247800000.0
2007-04-30 04:55:00,1.52218,1.52224,1.52158,1.52164,235200000.0
2007-04-30 05:00:00,1.52204,1.52217,1.52159,1.5216,521500003.0
2007-04-30 05:05:00,1.52162,1.52197,1.52137,1.52164,1139100002.0
2007-04-30 05:10:00,1.52153,1.52183,1.52142,1.52159,885500000.0
2007-04-30 05:15:00,1.52159,1.5224,1.52143,1.52197,1137100004.0
2007-04-30 05:20:00,1.522,1.52244,1.52197,1.52202,1084900004.0
2007-04-30 05:25:00,1.52212,1.52226,1.52181,1.52194,1027500002.0
2007-04-30 05:30:00,1.52204,1.52244,1.52182,1.52197,870600001.0
2007-04-30 05:35:00,1.52216,1.52243,1.52153,1.52236,685800001.0
2007-04-30 05:40:00,1.52219,1.52264,1.52195,1.52242,726300000.0
2007-04-30 05:45:00,1.52259,1.52319,1.52244,1.52274,1027700005.0
2007-04-30 05:50:00,1.52273,1.52325,1.52265,1.52312,999200002.0
2007-04-30 05:55:00,1.52299,1.52307,1.52225,1.5223,767900002.0
2007-04-30 06:00:00,1.52232,1.52237,1.52202,1.5221,974300002.0
2007-04-30 06:05:00,1.52209,1.52251,1.52191,1.52231,1731900004.0
2007-04-30 06:10:00,1.52222,1.52248,1.52193,1.52217,1728000007.0
2007-04-30 06:15:00,1.52219,1.5227,1.52206,1.52263,937200001.0
2007-04-30 06:20:00,1.52271,1.52279,1.52223,1.52268,1379300002.0
2007-04-30 06:25:00,1.52276,1.52302,1.52248,1.52266,1353600001.0
2007-04-30 06:30:00,1.52253,1.52289,1.52249,1.52284,1074200003.0
2007-04-30 06:35:00,1.52269,1.52294,1.52255,1.5226,584800003.0
2007-04-30 06:40:00,1.52265,1.52271,1.52204,1.52222,993900002.0
2007-04-30 06:45:00,1.52205,1.52211,1.52162,1.52188,954600000.0
2007-04-30 06:50:00,1.52183,1.52211,1.52159,1.52187,1046000000.0
2007-04-30 06:55:00,1.52197,1.52207,1.52154,1.52171,1042200007.0
2007-04-30 07:00:00,1.52187,1.5219,1.52139,1.52152,1177900001.0
2007-04-30 07:05:00,1.5216,1.52196,1.52137,1.52161,1119400003.0
2007-04-30 07:10:00,1.52168,1.52184,1.52143,1.52176,1955400006.0
2007-04-30 07:15:00,1.522,1.52262,1.52176,1.52216,1500400006.0
2007-04-30 07:20:00,1.52217,1.52249,1.52189,1.52198,1761200002.0
2007-04-30 07:25:00,1.52204,1.52242,1.52193,1.52206,1313800001.0
2007-04-30 07:30:00,1.52211,1.52239,1.52206,1.52229,1905900004.0
2007-04-30 07:35:00,1.52229,1.52247,1.52192,1.52232,1295400004.0
2007-04-30 07:40:00,1.52226,1.5225,1.52172,1.52182,1989700002.0
2007-04-30 07:45:00,1.52185,1.52219,1.52162,1.52201,2822200001.0
2007-04-30 07:50:00,1.52209,1.52258,1.52196,1.52223,2590800003.0
2007-04-30 07:55:00,1.52232,1.52285,1.52229,1.52267,2687400007.0
2007-04-30 08:00:00,1.5226,1.5226,1.52143,1.52148,2159100002.0
2007-04-30 08:05:00,1.52125,1.52174,1.52087,1.52091,2472300008.0
2007-04-30 08:10:00,1.52097,1.52133,1.52045,1.52129,1567900003.0
2007-04-30 08:15:00,1.52115,1.52132,1.52056,1.52087,1365000003.0
2007-04-30 08:20:00,1.52089,1.5229,1.52079,1.52275,1842000000.0
2007-04-30 08:25:00,1.52271,1.52361,1.52235,1.52289,2305500005.0
2007-04-30 08:30:00,1.52294,1.52341,1.5228,1.52297,1914800002.0
2007-04-30 08:35:00,1.52289,1.52322,1.52173,1.52191,2090500002.0
2007-04-30 08:40:00,1.52154,1.52189,1.52098,1.52182,1950300001.0
2007-04-30 08:45:00,1.52211,1.52303,1.52188,1.52219,2770900007.0
2007-04-30 08:50:00,1.52218,1.52313,1.52172,1.52275,2777900005.0
2007-04-30 08:55:00,1.52259,1.52272,1.52152,1.52224,2404400003.0
2007-04-30 09:00:00,1.52223,1.52253,1.52172,1.52201,2883600010.0
2007-04-30 09:05:00,1.5219,1.52241,1.52172,1.52187,2077400003.0
2007-04-30 09:10:00,1.52178,1.52192,1.52054,1.5207,2155900003.0
2007-04-30 09:15:00,1.52078,1.52152,1.52023,1.52138,2226000005.0
2007-04-30 09:20:00,1.52145,1.52193,1.52124,1.52134,1616800003.0
2007-04-30 09:25:00,1.5214,1.5214,1.51998,1.52051,2254200004.0
2007-04-30 09:30:00,1.52048,1.52107,1.52025,1.52094,2223300008.0
2007-04-30 09:35:00,1.52084,1.52096,1.52022,1.52022,2049800005.0
2007-04-30 09:40:00,1.52007,1.52007,1.51923,1.51931,1984400001.0
2007-04-30 09:45:00,1.51944,1.51961,1.51877,1.51915,2141900001.0
2007-04-30 09:50:00,1.51909,1.51936,1.51855,1.51902,2227500004.0
2007-04-30 09:55:00,1.51901,1.5193,1.51727,1.51766,2973900004.0
2007-04-30 10:00:00,1.51776,1.51834,1.51744,1.51826,2272600005.0
2007-04-30 10:05:00,1.51791,1.51844,1.51787,1.51808,2538600004.0
2007-04-30 10:10:00,1.51801,1.51841,1.5179,1.51816,2332100000.0
2007-04-30 10:15:00,1.51823,1.51885,1.51804,1.51876,1907400004.0
2007-04-30 10:20:00,1.51864,1.51895,1.51812,1.51873,2269500006.0
2007-04-30 10:25:00,1.51878,1.51925,1.51835,1.51883,2515200002.0
2007-04-30 10:30:00,1.51881,1.519,1.51816,1.51888,2621000003.0
2007-04-30 10:35:00,1.51883,1.51954,1.51867,1.51954,2417300003.0
2007-04-30 10:40:00,1.51964,1.52043,1.51942,1.52021,2304700002.0
2007-04-30 10:45:00,1.52038,1.52038,1.51952,1.51957,2159400001.0
2007-04-30 10:50:00,1.51962,1.51986,1.51851,1.51891,2374600006.0
2007-04-30 10:55:00,1.51898,1.51933,1.51846,1.51913,2532900004.0
2007-04-30 11:00:00,1.51923,1.51954,1.51886,1.51939,2477300007.0
2007-04-30 11:05:00,1.51946,1.52017,1.51919,1.52002,2172000002.0
2007-04-30 11:10:00,1.52008,1.52065,1.51984,1.51999,2467700005.0
2007-04-30 11:15:00,1.5203,1.52094,1.52016,1.52053,2067200002.0
2007-04-30 11:20:00,1.52049,1.52107,1.52036,1.52055,2743200010.0
2007-04-30 11:25:00,1.52042,1.52042,1.51932,1.51982,2298100004.0
2007-04-30 11:30:00,1.51977,1.51977,1.51894,1.51905,2539600004.0
2007-04-30 11:35:00,1.51921,1.51937,1.51868,1.51879,2763300004.0
2007-04-30 11:40:00,1.51886,1.51894,1.51685,1.51717,3323900011.0
2007-04-30 11:45:00,1.51724,1.51745,1.51697,1.51732,2584300007.0
2007-04-30 11:50:00,1.51732,1.51792,1.51712,1.51774,1271700001.0
2007-04-30 11:55:00,1.51797,1.51822,1.51727,1.51816,2389200006.0
2007-04-30 12:00:00,1.51837,1.51935,1.51777,1.51915,2137000003.0
2007-04-30 12:05:00,1.51924,1.52008,1.51905,1.51986,1990600002.0
2007-04-30 12:10:00,1.51985,1.51997,1.51856,1.51883,1913900003.0
2007-04-30 12:15:00,1.5186,1.51881,1.51804,1.51866,1717600005.0
2007-04-30 12:20:00,1.51859,1.51908,1.51825,1.51863,2202600005.0
2007-04-30 12:25:00,1.51864,1.51972,1.51838,1.51956,2592800005.0
2007-04-30 12:30:00,1.51957,1.51979,1.51876,1.51876,2592000007.0
2007-04-30 12:35:00,1.51873,1.51921,1.51838,1.51916,2835900004.0
2007-04-30 12:40:00,1.51908,1.5194,1.51883,1.51911,2021700003.0
2007-04-30 12:45:00,1.5192,1.51973,1.519,1.51948,2188300005.0
2007-04-30 12:50:00,1.51948,1.51973,1.51923,1.51938,1988700003.0
2007-04-30 12:55:00,1.51939,1.51982,1.51872,1.51873,2567000009.0
2007-04-30 13:00:00,1.51882,1.51937,1.51854,1.51862,1663500005.0
2007-04-30 13:05:00,1.51864,1.51917,1.51823,1.51825,1307600002.0
2007-04-30 13:10:00,1.5184,1.51857,1.51813,1.51813,1570300004.0
2007-04-30 13:15:00,1.51805,1.51811,1.51748,1.51783,1321700004.0
2007-04-30 13:20:00,1.51762,1.51815,1.51752,1.51805,1117100002.0
2007-04-30 13:25:00,1.51808,1.51815,1.51759,1.51786,1723800003.0
2007-04-30 13:30:00,1.51799,1.51801,1.51756,1.51768,1960100004.0
2007-04-30 13:35:00,1.51777,1.51792,1.5175,1.51777,1964400004.0
2007-04-30 13:40:00,1.51764,1.51798,1.51751,1.51766,1297600003.0
2007-04-30 13:45:00,1.51751,1.51793,1.51722,1.51793,1847000002.0
2007-04-30 13:50:00,1.518,1.51858,1.51785,1.51852,1893100004.0
2007-04-30 13:55:00,1.51849,1.51865,1.51821,1.51845,1654500002.0
2007-04-30 14:00:00,1.51833,1.51913,1.51808,1.51882,1859400006.0
2007-04-30 14:05:00,1.51888,1.51909,1.51852,1.5186,1701700005.0
2007-04-30 14:10:00,1.51844,1.51847,1.51776,1.51828,1066300002.0
2007-04-30 14:15:00,1.51825,1.51836,1.51758,1.51767,2067700002.0
2007-04-30 14:20:00,1.51768,1.51874,1.51761,1.51824,1800500002.0
2007-04-30 14:25:00,1.51828,1.51903,1.51808,1.51888,1666300004.0
2007-04-30 14:30:00,1.5182,1.51878,1.51593,1.51593,181900000.0
2007-04-30 14:35:00,1.51562,1.51562,1.51163,1.51246,186500000.0
2007-04-30 14:40:00,1.51262,1.51338,1.51121,1.51304,222100002.0
2007-04-30 14:45:00,1.51259,1.51385,1.51228,1.51365,191700000.0
2007-04-30 14:50:00,1.51347,1.51445,1.51341,1.51341,185300001.0
2007-04-30 14:55:00,1.51381,1.5144,1.51381,1.514,195700000.0
2007-04-30 15:00:00,1.51403,1.51451,1.51391,1.51409,235700001.0
2007-04-30 15:05:00,1.51394,1.51444,1.51372,1.51411,188600000.0
2007-04-30 15:10:00,1.51389,1.51405,1.51353,1.51369,185800000.0
2007-04-30 15:15:00,1.51363,1.5138,1.5128,1.5128,173200000.0
2007-04-30 15:20:00,1.51297,1.51325,1.51265,1.51288,154400000.0
2007-04-30 15:25:00,1.51286,1.51286,1.51225,1.51226,177500000.0
2007-04-30 15:30:00,1.51246,1.51288,1.51221,1.51265,209500001.0
2007-04-30 15:35:00,1.51265,1.51265,1.51144,1.51204,181700000.0
2007-04-30 15:40:00,1.51235,1.5132,1.51217,1.51284,189600000.0
2007-04-30 15:45:00,1.51241,1.51384,1.51239,1.51376,195800000.0
2007-04-30 15:50:00,1.51346,1.51379,1.51306,1.51357,185000000.0
2007-04-30 15:55:00,1.51377,1.51438,1.51327,1.51327,210200001.0
2007-04-30 16:00:00,1.51316,1.51428,1.5129,1.51372,130900000.0
2007-04-30 16:05:00,1.51368,1.51383,1.51335,1.51362,252600000.0
2007-04-30 16:10:00,1.51373,1.51373,1.51262,1.51289,219300000.0
2007-04-30 16:15:00,1.51278,1.51368,1.51278,1.51339,146000000.0
2007-04-30 16:20:00,1.51321,1.51359,1.51301,1.51325,211500000.0
2007-04-30 16:25:00,1.51329,1.51335,1.51158,1.51196,219500000.0
2007-04-30 16:30:00,1.51192,1.51193,1.51134,1.51154,221000002.0
2007-04-30 16:35:00,1.51163,1.51196,1.51107,1.5112,206600000.0
2007-04-30 16:40:00,1.51088,1.51088,1.50952,1.51014,220900001.0
2007-04-30 16:45:00,1.51007,1.51034,1.50973,1.50981,204000001.0
2007-04-30 16:50:00,1.51008,1.51029,1.50966,1.51026,214500000.0
2007-04-30 16:55:00,1.51014,1.51014,1.50788,1.50788,175600000.0
2007-04-30 17:00:00,1.50754,1.50886,1.50754,1.50847,239000000.0
2007-04-30 17:05:00,1.50826,1.50962,1.50799,1.50951,181000000.0
2007-04-30 17:10:00,1.5094,1.51009,1.5094,1.50973,208200000.0
2007-04-30 17:15:00,1.51006,1.51113,1.50998,1.51101,220800001.0
2007-04-30 17:20:00,1.51091,1.51148,1.51049,1.51135,226600000.0
2007-04-30 17:25:00,1.51126,1.51253,1.51107,1.51228,164600000.0
2007-04-30 17:30:00,1.51224,1.51266,1.5116,1.51228,227600000.0
2007-04-30 17:35:00,1.51215,1.51257,1.51198,1.51248,181600000.0
2007-04-30 17:40:00,1.51227,1.51263,1.51191,1.51234,236600000.0
2007-04-30 17:45:00,1.51233,1.51257,1.51187,1.51245,255000000.0
2007-04-30 17:50:00,1.51245,1.51345,1.5122,1.51263,181100000.0
2007-04-30 17:55:00,1.5126,1.51284,1.51119,1.51119,248500000.0
2007-04-30 18:00:00,1.51151,1.51177,1.51096,1.51151,211400000.0
2007-04-30 18:05:00,1.51169,1.51196,1.51135,1.5118,248800001.0
2007-04-30 18:10:00,1.51188,1.51231,1.51149,1.51199,198700000.0
2007-04-30 18:15:00,1.51183,1.51232,1.51181,1.51199,176700000.0
2007-04-30 18:20:00,1.5121,1.51238,1.51195,1.51218,184900001.0
2007-04-30 18:25:00,1.51224,1.51248,1.5119,1.51232,214000001.0
2007-04-30 18:30:00,1.51231,1.51231,1.51184,1.51227,180800000.0
2007-04-30 18:35:00,1.51234,1.51273,1.51189,1.51226,219800001.0
2007-04-30 18:40:00,1.51212,1.5125,1.51204,1.51222,223900001.0
2007-04-30 18:45:00,1.5123,1.51263,1.51213,1.51244,214100002.0
2007-04-30 18:50:00,1.51251,1.51287,1.51238,1.51275,188700000.0
2007-04-30 18:55:00,1.51254,1.51324,1.51237,1.513,169300000.0
2007-04-30 19:00:00,1.51297,1.51331,1.51275,1.51316,216700000.0
2007-04-30 19:05:00,1.51325,1.51357,1.51306,1.51319,209700001.0
2007-04-30 19:10:00,1.51331,1.51337,1.51292,1.51329,221400000.0
2007-04-30 19:15:00,1.51295,1.51311,1.51241,1.51311,211600000.0
2007-04-30 19:20:00,1.51314,1.51349,1.51278,1.51315,206200001.0
2007-04-30 19:25:00,1.51314,1.51343,1.5127,1.51343,178000000.0
2007-04-30 19:30:00,1.51351,1.5138,1.5132,1.51353,236700001.0
2007-04-30 19:35:00,1.51363,1.51397,1.51314,1.51322,169700001.0
2007-04-30 19:40:00,1.51315,1.51366,1.51296,1.51366,199200000.0
2007-04-30 19:45:00,1.51355,1.51396,1.51338,1.51357,203700000.0
2007-04-30 19:50:00,1.51378,1.51378,1.5132,1.51323,192800000.0
2007-04-30 19:55:00,1.51314,1.51346,1.51309,1.51337,155600000.0
2007-04-30 20:00:00,1.51341,1.51396,1.51317,1.51364,249200002.0
2007-04-30 20:05:00,1.51377,1.51419,1.51356,1.51396,174300000.0
2007-04-30 20:10:00,1.51345,1.51422,1.51326,1.51395,225800001.0
2007-04-30 20:15:00,1.51395,1.51415,1.51353,1.51379,229600001.0
2007-04-30 20:20:00,1.51392,1.51393,1.51346,1.51363,195300000.0
2007-04-30 20:25:00,1.51402,1.51422,1.51351,1.51391,227000001.0
2007-04-30 20:30:00,1.51402,1.5143,1.51373,1.51399,215900001.0
2007-04-30 20:35:00,1.51345,1.51402,1.51313,1.51341,255700000.0
2007-04-30 20:40:00,1.51347,1.51403,1.5134,1.51382,230300001.0
2007-04-30 20:45:00,1.51368,1.51396,1.51316,1.51357,232200000.0
2007-04-30 20:50:00,1.51351,1.51411,1.51348,1.51389,189800000.0
2007-04-30 20:55:00,1.51389,1.51414,1.51371,1.51382,196800000.0
2007-04-30 21:00:00,1.51377,1.51399,1.51312,1.51336,150600000.0
2007-04-30 21:05:00,1.51348,1.51399,1.51336,1.51382,170800000.0
2007-04-30 21:10:00,1.5138,1.51391,1.51341,1.51368,220100000.0
2007-04-30 21:15:00,1.51355,1.51407,1.51326,1.51373,213900000.0
2007-04-30 21:20:00,1.51387,1.51427,1.51321,1.51374,191600000.0
2007-04-30 21:25:00,1.51358,1.51401,1.51312,1.51363,179400000.0
2007-04-30 21:30:00,1.51384,1.51398,1.51361,1.51389,172200001.0
2007-04-30 21:35:00,1.51389,1.5145,1.51363,1.51436,201800000.0
2007-04-30 21:40:00,1.51426,1.51452,1.51341,1.51358,140600000.0
2007-04-30 21:45:00,1.51357,1.51392,1.5134,1.51367,187800001.0
2007-04-30 21:50:00,1.51341,1.51377,1.51319,1.51349,241400000.0
2007-04-30 21:55:00,1.51339,1.51435,1.5133,1.51423,213600000.0
2007-04-30 22:00:00,1.51433,1.51436,1.51376,1.51403,209300000.0
2007-04-30 22:05:00,1.51417,1.51428,1.51369,1.51389,171200000.0
2007-04-30 22:10:00,1.51395,1.51443,1.51384,1.5141,176000001.0
2007-04-30 22:15:00,1.51425,1.51468,1.51425,1.51457,179200000.0
2007-04-30 22:20:00,1.5146,1.51476,1.51423,1.51465,197100000.0
2007-04-30 22:25:00,1.51461,1.51475,1.51411,1.5147,202000001.0
2007-04-30 22:30:00,1.51478,1.51494,1.51397,1.51436,224100001.0
2007-04-30 22:35:00,1.51435,1.51444,1.51376,1.51414,200400001.0
2007-04-30 22:40:00,1.51432,1.51451,1.514,1.51438,212000000.0
2007-04-30 22:45:00,1.5144,1.51452,1.51389,1.51417,161900001.0
2007-04-30 22:50:00,1.51401,1.5143,1.51347,1.51359,216900001.0
2007-04-30 22:55:00,1.51379,1.51395,1.51355,1.51395,160800000.0
2007-04-30 23:00:00,1.5138,1.51383,1.51334,1.51363,170400000.0
2007-04-30 23:05:00,1.51354,1.51385,1.51293,1.51315,167300001.0
2007-04-30 23:10:00,1.51318,1.5136,1.51278,1.51324,185500000.0
2007-04-30 23:15:00,1.51342,1.51345,1.51277,1.51325,227700000.0
2007-04-30 23:20:00,1.51309,1.51345,1.51252,1.51277,164000000.0
2007-04-30 23:25:00,1.51284,1.51318,1.51243,1.51293,196600001.0
2007-04-30 23:30:00,1.51295,1.51367,1.5128,1.5134,182300000.0
2007-04-30 23:35:00,1.51364,1.51372,1.51337,1.51356,184100000.0
2007-04-30 23:40:00,1.51348,1.5138,1.51292,1.51321,202100000.0
2007-04-30 23:45:00,1.51305,1.51431,1.51274,1.51399,235900001.0
2007-04-30 23:50:00,1.51388,1.51433,1.51329,1.51345,162300000.0
2007-04-30 23:55:00,1.51392,1.51403,1.51319,1.5134,185700000.0
2007-05-01 00:00:00,1.51352,1.5138,1.51315,1.51373,185200000.0
2007-05-01 00:05:00,1.51373,1.5138,1.51302,1.5136,205200000.0
2007-05-01 00:10:00,1.51363,1.51371,1.51293,1.51371,187200001.0
2007-05-01 00:15:00,1.5137,1.51407,1.51352,1.51372,146200000.0
2007-05-01 00:20:00,1.51373,1.51378,1.51321,1.51367,184200001.0
2007-05-01 00:25:00,1.5134,1.51365,1.51327,1.51334,208300000.0
2007-05-01 00:30:00,1.51314,1.51412,1.51314,1.51371,183000001.0
2007-05-01 00:35:00,1.51416,1.51454,1.51395,1.51443,188700000.0
2007-05-01 00:40:00,1.51448,1.51457,1.51385,1.51437,185600001.0
2007-05-01 00:45:00,1.51437,1.51451,1.51388,1.51411,214600000.0
2007-05-01 00:50:00,1.51412,1.51464,1.51411,1.51451,192200000.0
2007-05-01 00:55:00,1.51398,1.51445,1.51393,1.5143,156900000.0
2007-05-01 01:00:00,1.51426,1.51441,1.51351,1.51405,209400000.0
2007-05-01 01:05:00,1.51428,1.51453,1.514,1.51431,138400000.0
2007-05-01 01:10:00,1.51421,1.51451,1.51384,1.51448,152400000.0
2007-05-01 01:15:00,1.5145,1.5146,1.51421,1.51424,183800000.0
2007-05-01 01:20:00,1.51425,1.5145,1.51372,1.51425,183400001.0
2007-05-01 01:25:00,1.51416,1.51436,1.51389,1.51428,203400000.0
2007-05-01 01:30:00,1.51443,1.51458,1.51387,1.51425,158700000.0
2007-05-01 01:35:00,1.51423,1.51446,1.51391,1.5143,193600001.0
2007-05-01 01:40:00,1.51426,1.51467,1.51424,1.51452,159400000.0
2007-05-01 01:45:00,1.51434,1.51471,1.51339,1.51383,168500000.0
2007-05-01 01:50:00,1.51379,1.51423,1.51345,1.51385,184800000.0
2007-05-01 01:55:00,1.51386,1.51429,1.51352,1.51417,185100000.0
2007-05-01 02:00:00,1.51407,1.51422,1.51356,1.514,348900001.0
2007-05-01 02:05:00,1.514,1.51411,1.5135,1.51384,610000001.0
2007-05-01 02:10:00,1.51353,1.51389,1.51343,1.51359,446500001.0
2007-05-01 02:15:00,1.51357,1.51412,1.51325,1.51358,589500000.0
2007-05-01 02:20:00,1.51412,1.51451,1.51384,1.51422,235600000.0
2007-05-01 02:25:00,1.51411,1.51431,1.51378,1.51422,312500000.0
2007-05-01 02:30:00,1.51432,1.51443,1.51392,1.5144,412000000.0
2007-05-01 02:35:00,1.51432,1.51451,1.51378,1.5141,364600004.0
2007-05-01 02:40:00,1.51417,1.51446,1.51401,1.51441,179400000.0
2007-05-01 02:45:00,1.51389,1.51432,1.51358,1.51365,599600002.0
2007-05-01 02:50:00,1.51395,1.51432,1.5133,1.5133,310600000.0
2007-05-01 02:55:00,1.51402,1.51491,1.51354,1.51389,261600001.0
2007-05-01 03:00:00,1.51391,1.51441,1.51362,1.51406,330300000.0
2007-05-01 03:05:00,1.51397,1.51426,1.51356,1.51402,310600000.0
2007-05-01 03:10:00,1.51357,1.51416,1.51356,1.51383,162600000.0
2007-05-01 03:15:00,1.51341,1.51383,1.51283,1.51354,173800001.0
2007-05-01 03:20:00,1.51304,1.5137,1.51304,1.51354,241900000.0
2007-05-01 03:25:00,1.51398,1.51444,1.51364,1.51444,414600000.0
2007-05-01 03:30:00,1.51447,1.51492,1.51433,1.51439,197400000.0
2007-05-01 03:35:00,1.51448,1.51484,1.51414,1.51442,269800000.0
2007-05-01 03:40:00,1.51431,1.51497,1.5136,1.51371,344400001.0
2007-05-01 03:45:00,1.51372,1.51388,1.51268,1.51274,184800001.0
2007-05-01 03:50:00,1.51308,1.51353,1.51267,1.51321,300400000.0
2007-05-01 03:55:00,1.5133,1.5139,1.51292,1.51364,866900000.0
2007-05-01 04:00:00,1.51375,1.51391,1.51278,1.51284,541500000.0
2007-05-01 04:05:00,1.51278,1.51363,1.51254,1.51292,518700001.0
2007-05-01 04:10:00,1.51286,1.51308,1.51221,1.51237,343300000.0
2007-05-01 04:15:00,1.51239,1.51263,1.5117,1.51178,445100002.0
2007-05-01 04:20:00,1.51186,1.51215,1.5115,1.51157,533200002.0
2007-05-01 04:25:00,1.51141,1.51201,1.51117,1.51186,483100000.0
2007-05-01 04:30:00,1.51145,1.51207,1.5114,1.51186,242900001.0
2007-05-01 04:35:00,1.51172,1.51224,1.51136,1.51185,414800000.0
2007-05-01 04:40:00,1.51192,1.51238,1.51192,1.51233,232800000.0
2007-05-01 04:45:00,1.51217,1.51238,1.51173,1.51173,352000003.0
2007-05-01 04:50:00,1.5121,1.51249,1.51179,1.51179,199300000.0
2007-05-01 04:55:00,1.5121,1.51244,1.51159,1.5118,251600000.0
2007-05-01 05:00:00,1.51251,1.51266,1.51231,1.51244,528600000.0
2007-05-01 05:05:00,1.51256,1.51281,1.51232,1.5127,1271700005.0
2007-05-01 05:10:00,1.51271,1.51302,1.51263,1.5129,860600001.0
2007-05-01 05:15:00,1.51299,1.51396,1.51299,1.5131,1081100002.0
2007-05-01 05:20:00,1.51317,1.51377,1.51315,1.51355,1132800001.0
2007-05-01 05:25:00,1.51364,1.5139,1.51341,1.51368,1083300004.0
2007-05-01 05:30:00,1.51373,1.51419,1.51354,1.51368,812300000.0
2007-05-01 05:35:00,1.51389,1.51429,1.51365,1.51416,684900001.0
2007-05-01 05:40:00,1.51399,1.51475,1.51391,1.51455,862400004.0
2007-05-01 05:45:00,1.51425,1.51477,1.51418,1.5144,966100002.0
2007-05-01 05:50:00,1.5144,1.51478,1.51424,1.51456,938400004.0
2007-05-01 05:55:00,1.51447,1.5149,1.51426,1.51448,793500002.0
2007-05-01 06:00:00,1.51451,1.51467,1.51432,1.51445,932800003.0
2007-05-01 06:05:00,1.51444,1.51494,1.51442,1.51474,1952800003.0
2007-05-01 06:10:00,1.51484,1.51516,1.51474,1.51496,1685300005.0
2007-05-01 06:15:00,1.51494,1.51513,1.51457,1.51479,960900002.0
2007-05-01 06:20:00,1.51472,1.51491,1.51442,1.51455,1451000003.0
2007-05-01 06:25:00,1.51455,1.51469,1.51394,1.51396,1358400005.0
2007-05-01 06:30:00,1.51397,1.51466,1.51396,1.51465,1073600002.0
2007-05-01 06:35:00,1.51463,1.51488,1.51409,1.51413,638700001.0
2007-05-01 06:40:00,1.51411,1.51441,1.51393,1.51407,1041200001.0
2007-05-01 06:45:00,1.51407,1.51411,1.51361,1.51372,1089100001.0
2007-05-01 06:50:00,1.51372,1.51404,1.51349,1.51377,1024600003.0
2007-05-01 06:55:00,1.51373,1.51396,1.51359,1.51381,984000000.0
2007-05-01 07:00:00,1.51391,1.5145,1.51356,1.51425,1328200001.0
2007-05-01 07:05:00,1.51432,1.51432,1.51383,1.51384,941500002.0
2007-05-01 07:10:00,1.51401,1.5141,1.51347,1.51358,1790300002.0
2007-05-01 07:15:00,1.51384,1.51419,1.51353,1.51381,1466800004.0
2007-05-01 07:20:00,1.51378,1.51401,1.51347,1.51372,1839300004.0
2007-05-01 07:25:00,1.51374,1.51392,1.51317,1.51362,1319300004.0
2007-05-01 07:30:00,1.51365,1.51378,1.51301,1.5132,1875000004.0
2007-05-01 07:35:00,1.51315,1.51322,1.51213,1.51244,1214700000.0
2007-05-01 07:40:00,1.51249,1.51307,1.51224,1.51284,1909600004.0
2007-05-01 07:45:00,1.51298,1.51368,1.5128,1.51309,3036200007.0
2007-05-01 07:50:00,1.51312,1.51333,1.51287,1.51291,2731900005.0
2007-05-01 07:55:00,1.51282,1.51299,1.51254,1.51263,2794300007.0
2007-05-01 08:00:00,1.51276,1.513,1.51235,1.51257,1953700000.0
2007-05-01 08:05:00,1.51273,1.51315,1.51248,1.51276,2508400006.0
2007-05-01 08:10:00,1.51279,1.51314,1.51258,1.51269,1567700001.0
2007-05-01 08:15:00,1.51264,1.51283,1.51219,1.51241,1423500004.0
2007-05-01 08:20:00,1.51238,1.5127,1.51223,1.51238,1925500003.0
2007-05-01 08:25:00,1.51236,1.5126,1.51217,1.5124,2412900006.0
2007-05-01 08:30:00,1.51255,1.51372,1.51251,1.51341,1829000001.0
2007-05-01 08:35:00,1.51339,1.51377,1.51319,1.51355,2215100001.0
2007-05-01 08:40:00,1.51341,1.51378,1.51313,1.51343,2141000007.0
2007-05-01 08:45:00,1.51359,1.51388,1.51278,1.51312,2796300003.0
2007-05-01 08:50:00,1.5132,1.51394,1.51296,1.51344,2907300005.0
2007-05-01 08:55:00,1.5136,1.51404,1.51332,1.51381,2458200006.0
2007-05-01 09:00:00,1.5136,1.5143,1.5135,1.51413,2728600005.0
2007-05-01 09:05:00,1.51386,1.514,1.51333,1.5137,2063100003.0
2007-05-01 09:10:00,1.51355,1.51392,1.51325,1.51368,2188800004.0
2007-05-01 09:15:00,1.5137,1.51547,1.51358,1.51524,2087700002.0
2007-05-01 09:20:00,1.51528,1.5155,1.51486,1.51521,1559600004.0
2007-05-01 09:25:00,1.51537,1.51586,1.5132,1.51337,2161900005.0
2007-05-01 09:30:00,1.51324,1.51339,1.51234,1.51316,2169200009.0
2007-05-01 09:35:00,1.513,1.51328,1.51276,1.51276,1941800002.0
2007-05-01 09:40:00,1.51261,1.51352,1.51261,1.51323,2049400004.0
2007-05-01 09:45:00,1.51338,1.51378,1.51171,1.51257,2194500001.0
2007-05-01 09:50:00,1.51269,1.51315,1.51125,1.51193,2187900004.0
2007-05-01 09:55:00,1.51164,1.51198,1.51141,1.51156,2967400009.0
2007-05-01 10:00:00,1.51145,1.51153,1.51071,1.51117,2323300003.0
2007-05-01 10:05:00,1.51092,1.51218,1.51076,1.51202,2341400003.0
2007-05-01 10:10:00,1.51193,1.51287,1.51181,1.51274,2278000004.0
2007-05-01 10:15:00,1.51278,1.51365,1.51262,1.51322,1831300005.0
2007-05-01 10:20:00,1.51308,1.5135,1.51295,1.5132,2233800002.0
2007-05-01 10:25:00,1.51328,1.51345,1.5126,1.51279,2412200004.0
2007-05-01 10:30:00,1.51289,1.51314,1.51262,1.51286,2542400006.0
2007-05-01 10:35:00,1.5127,1.5132,1.51259,1.51313,2486700006.0
2007-05-01 10:40:00,1.51316,1.51355,1.51289,1.51343,2456000008.0
2007-05-01 10:45:00,1.51349,1.51448,1.51335,1.51363,2124100002.0
2007-05-01 10:50:00,1.51342,1.51342,1.51163,1.5124,2182100004.0
2007-05-01 10:55:00,1.51249,1.5127,1.51077,1.51127,2489500004.0
2007-05-01 11:00:00,1.51151,1.51192,1.51087,1.51132,2371500004.0
2007-05-01 11:05:00,1.51134,1.51209,1.51128,1.51167,2100700001.0
2007-05-01 11:10:00,1.51182,1.51209,1.51159,1.51163,2457000005.0
2007-05-01 11:15:00,1.51151,1.5119,1.51126,1.51169,2250900004.0
2007-05-01 11:20:00,1.51164,1.51258,1.51148,1.5125,2758000005.0
2007-05-01 11:25:00,1.5125,1.5125,1.51168,1.51181,2451700005.0
2007-05-01 11:30:00,1.51169,1.51199,1.51094,1.51103,2528500006.0
2007-05-01 11:35:00,1.51112,1.51146,1.51092,1.51101,2667600005.0
2007-05-01 11:40:00,1.51105,1.51134,1.51074,1.51084,3067500007.0
2007-05-01 11:45:00,1.51106,1.51125,1.51074,1.51106,2508700005.0
2007-05-01 11:50:00,1.51109,1.51147,1.51089,1.51131,1368300004.0
2007-05-01 11:55:00,1.51147,1.51189,1.51124,1.51159,2258200005.0
2007-05-01 12:00:00,1.51165,1.51171,1.51114,1.51138,2201100007.0
2007-05-01 12:05:00,1.51155,1.51194,1.5114,1.5117,2055800002.0
2007-05-01 12:10:00,1.51173,1.51272,1.51149,1.51265,2062400006.0
2007-05-01 12:15:00,1.5125,1.51317,1.51214,1.51275,1737300002.0
2007-05-01 12:20:00,1.51291,1.51384,1.51261,1.51331,2109900004.0
2007-05-01 12:25:00,1.51329,1.51337,1.51254,1.51256,2546600009.0
2007-05-01 12:30:00,1.51262,1.51365,1.51252,1.51305,2567100008.0
2007-05-01 12:35:00,1.51304,1.51386,1.51284,1.51371,2648500004.0
2007-05-01 12:40:00,1.51366,1.51382,1.51305,1.51326,2112100008.0
2007-05-01 12:45:00,1.51316,1.51347,1.51278,1.51297,2246000005.0
2007-05-01 12:50:00,1.51297,1.51416,1.51276,1.51385,1913600002.0
2007-05-01 12:55:00,1.51382,1.5141,1.51322,1.51371,2518000007.0
2007-05-01 13:00:00,1.51356,1.51357,1.51289,1.51298,1537300003.0
2007-05-01 13:05:00,1.51299,1.51364,1.51289,1.51328,1274500000.0
2007-05-01 13:10:00,1.51335,1.5139,1.51321,1.51342,1524500004.0
2007-05-01 13:15:00,1.51345,1.51351,1.51221,1.5126,1396300005.0
2007-05-01 13:20:00,1.51261,1.51303,1.51197,1.51265,1101000002.0
2007-05-01 13:25:00,1.51266,1.51285,1.51225,1.51278,1753600005.0
2007-05-01 13:30:00,1.51301,1.51301,1.51184,1.51198,2111900005.0
2007-05-01 13:35:00,1.5122,1.51268,1.51202,1.51252,2092900006.0
2007-05-01 13:40:00,1.51237,1.51277,1.51215,1.51258,1161400002.0
2007-05-01 13:45:00,1.51265,1.51265,1.51226,1.51229,1840000004.0
2007-05-01 13:50:00,1.51235,1.51259,1.51205,1.51248,1881200002.0
2007-05-01 13:55:00,1.51233,1.51306,1.51213,1.51278,1723500001.0
2007-05-01 14:00:00,1.51268,1.51303,1.51234,1.51237,1803500003.0
2007-05-01 14:05:00,1.51235,1.5129,1.51235,1.5126,1659200004.0
2007-05-01 14:10:00,1.51268,1.51276,1.51195,1.51218,1092600002.0
2007-05-01 14:15:00,1.512,1.51285,1.51163,1.51261,2008400003.0
2007-05-01 14:20:00,1.51262,1.5135,1.51228,1.51292,1790300003.0
2007-05-01 14:25:00,1.51287,1.51346,1.51277,1.51311,1719500003.0
2007-05-01 14:30:00,1.51298,1.51298,1.51169,1.51206,178600001.0
2007-05-01 14:35:00,1.51218,1.51248,1.51155,1.51237,190700000.0
2007-05-01 14:40:00,1.51236,1.51329,1.51233,1.51261,180900000.0
2007-05-01 14:45:00,1.51256,1.51341,1.51237,1.51316,208100000.0
2007-05-01 14:50:00,1.51293,1.51322,1.51247,1.51272,196100001.0
2007-05-01 14:55:00,1.51312,1.51322,1.51189,1.51205,200000001.0
2007-05-01 15:00:00,1.51205,1.51327,1.51168,1.51327,220800001.0
2007-05-01 15:05:00,1.51324,1.51352,1.51273,1.51305,253800000.0
2007-05-01 15:10:00,1.51285,1.51355,1.51269,1.51325,183600001.0
2007-05-01 15:15:00,1.51311,1.51405,1.513,1.51354,158400000.0
2007-05-01 15:20:00,1.51341,1.51373,1.51188,1.51196,166700000.0
2007-05-01 15:25:00,1.51201,1.51245,1.51161,1.51191,174300000.0
2007-05-01 15:30:00,1.51199,1.51199,1.51128,1.51158,174800000.0
2007-05-01 15:35:00,1.51165,1.51173,1.51006,1.51069,211200000.0
2007-05-01 15:40:00,1.51093,1.511,1.51036,1.51094,189600000.0
2007-05-01 15:45:00,1.51097,1.51158,1.51078,1.51138,242100001.0
2007-05-01 15:50:00,1.51123,1.51133,1.51066,1.51099,175800000.0
2007-05-01 15:55:00,1.5112,1.51135,1.51043,1.51059,165500000.0
2007-05-01 16:00:00,1.51015,1.51088,1.50926,1.50993,167000000.0
2007-05-01 16:05:00,1.51016,1.51046,1.50899,1.50956,195600001.0
2007-05-01 16:10:00,1.50977,1.5103,1.50958,1.51017,162000000.0
2007-05-01 16:15:00,1.50996,1.51041,1.50926,1.50937,185900000.0
2007-05-01 16:20:00,1.50905,1.50997,1.50892,1.50933,210800000.0
2007-05-01 16:25:00,1.50951,1.51027,1.5088,1.51008,243400001.0
2007-05-01 16:30:00,1.51004,1.51005,1.50882,1.50968,206000000.0
2007-05-01 16:35:00,1.50977,1.50994,1.50863,1.50969,181400000.0
2007-05-01 16:40:00,1.50963,1.50986,1.50881,1.50955,181600000.0
2007-05-01 16:45:00,1.50928,1.50963,1.50873,1.50883,191500000.0
2007-05-01 16:50:00,1.50879,1.50879,1.50782,1.50817,212300000.0
2007-05-01 16:55:00,1.508,1.5086,1.50747,1.50795,167400000.0
2007-05-01 17:00:00,1.50755,1.50848,1.50736,1.50748,232400001.0
2007-05-01 17:05:00,1.50744,1.50812,1.50706,1.50756,204200000.0
2007-05-01 17:10:00,1.50739,1.50741,1.50649,1.50649,151400000.0
2007-05-01 17:15:00,1.50685,1.50791,1.50637,1.5078,217900000.0
2007-05-01 17:20:00,1.50789,1.50796,1.50697,1.50713,199300000.0
2007-05-01 17:25:00,1.50694,1.5073,1.5066,1.50708,200400000.0
2007-05-01 17:30:00,1.50705,1.50719,1.50585,1.50622,214500001.0
2007-05-01 17:35:00,1.50613,1.50659,1.50494,1.50656,221600000.0
2007-05-01 17:40:00,1.50681,1.5072,1.50623,1.50623,210100000.0
2007-05-01 17:45:00,1.50638,1.50741,1.50626,1.50719,209400000.0
2007-05-01 17:50:00,1.50717,1.50852,1.50703,1.50819,167000000.0
2007-05-01 17:55:00,1.50822,1.5088,1.50723,1.50723,223000000.0
2007-05-01 18:00:00,1.50766,1.50789,1.50711,1.50752,240100001.0
2007-05-01 18:05:00,1.50767,1.50767,1.50712,1.50734,211500001.0
2007-05-01 18:10:00,1.50734,1.50805,1.50726,1.50797,187100000.0
2007-05-01 18:15:00,1.50788,1.50833,1.50785,1.50804,232400000.0
2007-05-01 18:20:00,1.50802,1.50811,1.50735,1.50735,175500001.0
2007-05-01 18:25:00,1.50762,1.50783,1.5071,1.50755,192000000.0
2007-05-01 18:30:00,1.50768,1.50799,1.50727,1.50791,175700000.0
2007-05-01 18:35:00,1.50786,1.5087,1.50744,1.50844,167700000.0
2007-05-01 18:40:00,1.50831,1.50864,1.50794,1.50844,197600000.0
2007-05-01 18:45:00,1.5086,1.50885,1.50829,1.50863,190800000.0
2007-05-01 18:50:00,1.50872,1.50881,1.50818,1.50842,183200001.0
2007-05-01 18:55:00,1.50815,1.50992,1.50815,1.5099,181300000.0
2007-05-01 19:00:00,1.50981,1.51004,1.5093,1.50979,241100001.0
2007-05-01 19:05:00,1.51001,1.51064,1.50972,1.51052,197600000.0
2007-05-01 19:10:00,1.51068,1.51084,1.51022,1.51044,195300000.0
2007-05-01 19:15:00,1.51049,1.51062,1.51001,1.51042,206400000.0
2007-05-01 19:20:00,1.51059,1.51066,1.50997,1.51036,181200000.0
2007-05-01 19:25:00,1.51042,1.51042,1.50961,1.5103,177300000.0
2007-05-01 19:30:00,1.51039,1.51152,1.51016,1.5112,201100000.0
2007-05-01 19:35:00,1.51115,1.5113,1.51063,1.5109,171500001.0
2007-05-01 19:40:00,1.51097,1.51105,1.51057,1.51085,194300000.0
2007-05-01 19:45:00,1.51064,1.51132,1.51044,1.51104,188600000.0
2007-05-01 19:50:00,1.51131,1.51131,1.5108,1.51121,179600000.0
2007-05-01 19:55:00,1.51116,1.5113,1.50996,1.51008,168000000.0
2007-05-01 20:00:00,1.51003,1.51062,1.50981,1.51056,225600000.0
2007-05-01 20:05:00,1.51057,1.51092,1.5104,1.51076,162500000.0
2007-05-01 20:10:00,1.51029,1.51099,1.51029,1.51091,199300001.0
2007-05-01 20:15:00,1.51096,1.51139,1.51044,1.51117,219300000.0
2007-05-01 20:20:00,1.51129,1.51129,1.51072,1.51096,200600000.0
2007-05-01 20:25:00,1.51129,1.51162,1.51086,1.51124,226100001.0
2007-05-01 20:30:00,1.5113,1.51175,1.51066,1.5116,214100000.0
2007-05-01 20:35:00,1.51165,1.51206,1.51103,1.51121,219700000.0
2007-05-01 20:40:00,1.51136,1.51159,1.51091,1.51097,212600000.0
2007-05-01 20:45:00,1.51073,1.51134,1.51073,1.51091,243400000.0
2007-05-01 20:50:00,1.51081,1.51158,1.51078,1.51142,189100001.0
2007-05-01 20:55:00,1.51156,1.51191,1.51149,1.51186,206400000.0
2007-05-01 21:00:00,1.51186,1.51227,1.51143,1.51193,217700000.0
2007-05-01 21:05:00,1.51182,1.51218,1.51152,1.51181,163400000.0
2007-05-01 21:10:00,1.5118,1.5121,1.51137,1.5115,212600000.0
2007-05-01 21:15:00,1.51148,1.5121,1.51122,1.51176,270200000.0
2007-05-01 21:20:00,1.51171,1.51197,1.51086,1.51116,279300000.0
2007-05-01 21:25:00,1.51122,1.51184,1.51109,1.5117,188200000.0
2007-05-01 21:30:00,1.51176,1.5119,1.51145,1.51158,183200000.0
2007-05-01 21:35:00,1.51169,1.51169,1.51111,1.51134,162900000.0
2007-05-01 21:40:00,1.51124,1.51152,1.51096,1.51128,171100000.0
2007-05-01 21:45:00,1.51146,1.5116,1.51104,1.51113,155700000.0
2007-05-01 21:50:00,1.51124,1.51169,1.51101,1.51144,213800000.0
2007-05-01 21:55:00,1.51144,1.51162,1.51095,1.51104,300800001.0
2007-05-01 22:00:00,1.51108,1.51138,1.51085,1.51112,169500000.0
2007-05-01 22:05:00,1.5112,1.51121,1.5104,1.51081,191900001.0
2007-05-01 22:10:00,1.51081,1.51097,1.51055,1.51072,207400000.0
2007-05-01 22:15:00,1.51074,1.51103,1.5106,1.51096,175700000.0
2007-05-01 22:20:00,1.51107,1.51124,1.5108,1.51098,210600000.0
2007-05-01 22:25:00,1.51096,1.51129,1.51071,1.51109,173400000.0
2007-05-01 22:30:00,1.51117,1.51127,1.51024,1.51104,242000002.0
2007-05-01 22:35:00,1.5112,1.51131,1.51054,1.51087,208300000.0
2007-05-01 22:40:00,1.51094,1.51104,1.51039,1.51068,170800000.0
2007-05-01 22:45:00,1.51069,1.51098,1.51039,1.51064,152900000.0
2007-05-01 22:50:00,1.51057,1.51113,1.51052,1.51087,161000000.0
2007-05-01 22:55:00,1.51113,1.51127,1.51079,1.51103,243600000.0
2007-05-01 23:00:00,1.51096,1.51142,1.51045,1.5114,180100000.0
2007-05-01 23:05:00,1.5115,1.51168,1.51111,1.51138,170300000.0
2007-05-01 23:10:00,1.51127,1.51179,1.51091,1.51166,168400001.0
2007-05-01 23:15:00,1.51162,1.51175,1.51099,1.5112,241400000.0
2007-05-01 23:20:00,1.51132,1.51173,1.51101,1.51147,225900000.0
2007-05-01 23:25:00,1.51162,1.51177,1.51122,1.51131,202600000.0
2007-05-01 23:30:00,1.51119,1.51149,1.51088,1.51101,234100000.0
2007-05-01 23:35:00,1.51104,1.51123,1.51096,1.51107,197600000.0
2007-05-01 23:40:00,1.5113,1.51146,1.51077,1.51108,206900000.0
2007-05-01 23:45:00,1.51091,1.51175,1.51073,1.51169,181200001.0
2007-05-01 23:50:00,1.51173,1.51202,1.51132,1.51132,190700001.0
2007-05-01 23:55:00,1.51174,1.51187,1.51133,1.51144,179300000.0
2007-05-02 00:00:00,1.51151,1.51205,1.51141,1.51177,219000000.0
2007-05-02 00:05:00,1.51177,1.51182,1.51132,1.51147,218400000.0
2007-05-02 00:10:00,1.51157,1.51181,1.51137,1.51168,162300000.0
2007-05-02 00:15:00,1.51137,1.51155,1.51101,1.5114,148400000.0
2007-05-02 00:20:00,1.51144,1.51151,1.51085,1.51142,187400000.0
2007-05-02 00:25:00,1.51131,1.51149,1.51105,1.51127,191800000.0
2007-05-02 00:30:00,1.5111,1.51148,1.51102,1.51102,170300000.0
2007-05-02 00:35:00,1.51162,1.51174,1.51135,1.51153,188300000.0
2007-05-02 00:40:00,1.5116,1.51234,1.51152,1.51216,156200001.0
2007-05-02 00:45:00,1.51236,1.51246,1.51196,1.51238,197800001.0
2007-05-02 00:50:00,1.51237,1.51253,1.51129,1.51165,203500001.0
2007-05-02 00:55:00,1.51116,1.51166,1.51116,1.5115,210600000.0
2007-05-02 01:00:00,1.51155,1.5121,1.51143,1.51143,184200001.0
2007-05-02 01:05:00,1.51139,1.51223,1.51139,1.51213,182900001.0
2007-05-02 01:10:00,1.51201,1.51227,1.51129,1.51141,199200000.0
2007-05-02 01:15:00,1.51138,1.51179,1.51112,1.51135,204100001.0
2007-05-02 01:20:00,1.51141,1.51171,1.51097,1.51145,214100000.0
2007-05-02 01:25:00,1.51137,1.51162,1.5111,1.51144,193200000.0
2007-05-02 01:30:00,1.51157,1.51182,1.51087,1.51109,213300000.0
2007-05-02 01:35:00,1.51154,1.51184,1.51115,1.51179,191400000.0
2007-05-02 01:40:00,1.51171,1.51202,1.51147,1.51174,162800000.0
2007-05-02 01:45:00,1.51189,1.512,1.51131,1.51181,201700000.0
2007-05-02 01:50:00,1.51184,1.51207,1.5115,1.51172,211500000.0
2007-05-02 01:55:00,1.51172,1.51198,1.51138,1.5119,225600001.0
2007-05-02 02:00:00,1.51175,1.51179,1.51108,1.51108,368300000.0
2007-05-02 02:05:00,1.51108,1.5115,1.51092,1.51145,644100004.0
2007-05-02 02:10:00,1.51099,1.5114,1.51099,1.51128,431800001.0
2007-05-02 02:15:00,1.5113,1.51182,1.51059,1.51069,563600000.0
2007-05-02 02:20:00,1.51087,1.51098,1.5103,1.51064,204200000.0
2007-05-02 02:25:00,1.51055,1.51071,1.51015,1.51062,365200001.0
2007-05-02 02:30:00,1.51084,1.5109,1.51036,1.51066,429500002.0
2007-05-02 02:35:00,1.5107,1.51077,1.51014,1.51077,345300001.0
2007-05-02 02:40:00,1.51096,1.51112,1.51082,1.51104,180400001.0
2007-05-02 02:45:00,1.51054,1.51102,1.51014,1.51052,574300002.0
2007-05-02 02:50:00,1.51068,1.51096,1.51031,1.51071,331600001.0
2007-05-02 02:55:00,1.51076,1.51078,1.51011,1.51019,249600002.0
2007-05-02 03:00:00,1.51024,1.51115,1.51019,1.51076,308000000.0
2007-05-02 03:05:00,1.51066,1.51131,1.51042,1.51119,288600000.0
2007-05-02 03:10:00,1.51064,1.51125,1.5105,1.51116,220200001.0
2007-05-02 03:15:00,1.51085,1.51144,1.51085,1.51133,178800001.0
2007-05-02 03:20:00,1.51084,1.51131,1.51059,1.51066,297700000.0
2007-05-02 03:25:00,1.51126,1.51151,1.51094,1.51151,362800002.0
2007-05-02 03:30:00,1.51165,1.5131,1.51155,1.51226,256300000.0
2007-05-02 03:35:00,1.51227,1.51268,1.51185,1.5122,267300000.0
2007-05-02 03:40:00,1.51202,1.5127,1.51193,1.51246,324600000.0
2007-05-02 03:45:00,1.51246,1.51269,1.51208,1.51216,163500000.0
2007-05-02 03:50:00,1.51241,1.51263,1.51205,1.51222,280600000.0
2007-05-02 03:55:00,1.51214,1.51252,1.51163,1.51228,893800004.0
2007-05-02 04:00:00,1.51215,1.51242,1.5116,1.5116,581600000.0
2007-05-02 04:05:00,1.51136,1.51207,1.51116,1.51176,601800001.0
2007-05-02 04:10:00,1.51171,1.51198,1.51139,1.51158,454200003.0
2007-05-02 04:15:00,1.51162,1.512,1.51136,1.51145,400500000.0
2007-05-02 04:20:00,1.51153,1.51179,1.5113,1.51159,405400000.0
2007-05-02 04:25:00,1.51165,1.51218,1.51158,1.51194,539400001.0
2007-05-02 04:30:00,1.51159,1.51202,1.51158,1.51161,302000001.0
2007-05-02 04:35:00,1.51146,1.51192,1.51111,1.51157,453300002.0
2007-05-02 04:40:00,1.51142,1.51193,1.51119,1.51172,243400000.0
2007-05-02 04:45:00,1.5117,1.51194,1.51125,1.5114,306900000.0
2007-05-02 04:50:00,1.51173,1.51192,1.51125,1.51144,193700000.0
2007-05-02 04:55:00,1.51174,1.51195,1.51129,1.51136,264800000.0
2007-05-02 05:00:00,1.51196,1.51208,1.51157,1.51168,452300003.0
2007-05-02 05:05:00,1.51179,1.51199,1.51147,1.5116,1170000002.0
2007-05-02 05:10:00,1.51172,1.51201,1.51141,1.51141,890000002.0
2007-05-02 05:15:00,1.51142,1.51173,1.50977,1.50991,1126100002.0
2007-05-02 05:20:00,1.50997,1.5102,1.50902,1.50965,1065900001.0
2007-05-02 05:25:00,1.50976,1.51041,1.50945,1.50962,1006200002.0
2007-05-02 05:30:00,1.50958,1.51014,1.50954,1.50956,868300002.0
2007-05-02 05:35:00,1.50983,1.51025,1.50974,1.51011,779500001.0
2007-05-02 05:40:00,1.51002,1.51032,1.50898,1.50913,791500000.0
2007-05-02 05:45:00,1.50923,1.50987,1.50915,1.50928,1132700004.0
2007-05-02 05:50:00,1.50934,1.51044,1.50934,1.51034,983200003.0
2007-05-02 05:55:00,1.51025,1.51054,1.51002,1.5101,790700002.0
2007-05-02 06:00:00,1.51014,1.51057,1.51007,1.51028,770100001.0
2007-05-02 06:05:00,1.51041,1.51055,1.51007,1.5103,1630700002.0
2007-05-02 06:10:00,1.51037,1.51042,1.50972,1.51013,1792200000.0
2007-05-02 06:15:00,1.51015,1.51025,1.5097,1.51008,963100002.0
2007-05-02 06:20:00,1.50987,1.50995,1.50916,1.50931,1363700002.0
2007-05-02 06:25:00,1.50931,1.50996,1.5093,1.50974,1300900000.0
2007-05-02 06:30:00,1.50965,1.50978,1.5092,1.50947,1132400004.0
2007-05-02 06:35:00,1.50947,1.51001,1.50946,1.5098,564200000.0
2007-05-02 06:40:00,1.50973,1.50975,1.5093,1.50935,1051800003.0
2007-05-02 06:45:00,1.5094,1.50978,1.5093,1.50968,1063700001.0
2007-05-02 06:50:00,1.50965,1.51054,1.50965,1.51013,990200000.0
2007-05-02 06:55:00,1.51007,1.51054,1.50999,1.51008,1070200001.0
2007-05-02 07:00:00,1.51015,1.51054,1.51002,1.51034,1319100001.0
2007-05-02 07:05:00,1.51048,1.51048,1.51005,1.51005,949500001.0
2007-05-02 07:10:00,1.51006,1.51006,1.50942,1.50946,1882700003.0
2007-05-02 07:15:00,1.50974,1.50999,1.50959,1.50984,1491500004.0
2007-05-02 07:20:00,1.50984,1.51009,1.50959,1.50976,1872500001.0
2007-05-02 07:25:00,1.50991,1.51041,1.50972,1.50995,1215200000.0
2007-05-02 07:30:00,1.51014,1.51039,1.51006,1.51023,1945300001.0
2007-05-02 07:35:00,1.51019,1.51052,1.50998,1.51038,1286600002.0
2007-05-02 07:40:00,1.51043,1.51143,1.51036,1.51117,1926300002.0
2007-05-02 07:45:00,1.5112,1.5119,1.51102,1.51129,3015200003.0
2007-05-02 07:50:00,1.51135,1.51247,1.51135,1.5122,2614900003.0
2007-05-02 07:55:00,1.51202,1.51253,1.51096,1.51115,2726800004.0
2007-05-02 08:00:00,1.5112,1.51239,1.51056,1.51239,2017700003.0
2007-05-02 08:05:00,1.51242,1.51242,1.51013,1.51019,2494500006.0
2007-05-02 08:10:00,1.51032,1.51048,1.50863,1.5089,1659700008.0
2007-05-02 08:15:00,1.50887,1.50948,1.50867,1.50898,1416700002.0
2007-05-02 08:20:00,1.50898,1.50924,1.50853,1.50924,1704200000.0
2007-05-02 08:25:00,1.50952,1.5099,1.50922,1.50938,2221200002.0
2007-05-02 08:30:00,1.50958,1.5099,1.50941,1.50942,1894400003.0
2007-05-02 08:35:00,1.50935,1.50992,1.50922,1.50985,2048300003.0
2007-05-02 08:40:00,1.50961,1.51013,1.50951,1.50995,2115100005.0
2007-05-02 08:45:00,1.51015,1.51028,1.50948,1.50958,2989900006.0
2007-05-02 08:50:00,1.50981,1.51036,1.50974,1.51014,2950700006.0
2007-05-02 08:55:00,1.51022,1.51051,1.50993,1.51,2506800005.0
2007-05-02 09:00:00,1.51001,1.5104,1.5097,1.50982,2714300003.0
2007-05-02 09:05:00,1.50941,1.51013,1.50941,1.50996,1903500003.0
2007-05-02 09:10:00,1.50988,1.50994,1.50941,1.50982,2121000005.0
2007-05-02 09:15:00,1.50988,1.5101,1.5094,1.50945,2200300002.0
2007-05-02 09:20:00,1.50942,1.50977,1.50921,1.50921,1707400008.0
2007-05-02 09:25:00,1.50907,1.50962,1.50887,1.50915,2224000002.0
2007-05-02 09:30:00,1.50903,1.50956,1.50885,1.50917,2271500005.0
2007-05-02 09:35:00,1.50894,1.50932,1.50877,1.50926,1859300003.0
2007-05-02 09:40:00,1.50922,1.50934,1.50863,1.50864,2125400004.0
2007-05-02 09:45:00,1.50879,1.50891,1.50815,1.5084,2289100003.0
2007-05-02 09:50:00,1.50828,1.50882,1.50817,1.50869,2163300002.0
2007-05-02 09:55:00,1.50862,1.50919,1.50838,1.50872,2969200006.0
2007-05-02 10:00:00,1.50882,1.50949,1.50858,1.50932,2400700005.0
2007-05-02 10:05:00,1.50904,1.51038,1.509,1.51016,2641100004.0
2007-05-02 10:10:00,1.51004,1.51015,1.50963,1.50984,2307000005.0
2007-05-02 10:15:00,1.50991,1.50994,1.50954,1.50988,2035700005.0
2007-05-02 10:20:00,1.50997,1.51011,1.50969,1.50983,2290800007.0
2007-05-02 10:25:00,1.50989,1.51002,1.50943,1.50978,2588300005.0
2007-05-02 10:30:00,1.51029,1.5107,1.51002,1.51055,2606200002.0
2007-05-02 10:35:00,1.51055,1.51211,1.51055,1.51187,2370400004.0
2007-05-02 10:40:00,1.51191,1.5122,1.51134,1.51193,2351000000.0
2007-05-02 10:45:00,1.51199,1.51227,1.51127,1.51205,2133700001.0
2007-05-02 10:50:00,1.51193,1.51195,1.51039,1.51063,2177600003.0
2007-05-02 10:55:00,1.51063,1.51076,1.50978,1.5101,2516900005.0
2007-05-02 11:00:00,1.51024,1.51041,1.50971,1.50978,2437100004.0
2007-05-02 11:05:00,1.50974,1.50974,1.509,1.50905,2193900006.0
2007-05-02 11:10:00,1.50929,1.50987,1.50919,1.5096,2703400009.0
2007-05-02 11:15:00,1.50947,1.51013,1.50905,1.51007,2144300002.0
2007-05-02 11:20:00,1.51011,1.51054,1.51004,1.51017,2751600009.0
2007-05-02 11:25:00,1.51023,1.51041,1.50986,1.51001,2389500005.0
2007-05-02 11:30:00,1.5101,1.51107,1.50982,1.51063,2634900006.0
2007-05-02 11:35:00,1.5105,1.51076,1.51019,1.51054,2733600004.0
2007-05-02 11:40:00,1.51065,1.51074,1.50993,1.51013,3263500002.0
2007-05-02 11:45:00,1.51035,1.51057,1.50993,1.5104,2457800006.0
2007-05-02 11:50:00,1.51051,1.51081,1.51033,1.51056,1307100003.0
2007-05-02 11:55:00,1.5106,1.51096,1.51014,1.51014,2342200002.0
2007-05-02 12:00:00,1.51029,1.51095,1.50995,1.51079,2096100003.0
2007-05-02 12:05:00,1.51063,1.51121,1.51042,1.51108,2099300009.0
2007-05-02 12:10:00,1.51105,1.51139,1.51013,1.51048,2176200004.0
2007-05-02 12:15:00,1.51035,1.51057,1.50999,1.51026,1702200004.0
2007-05-02 12:20:00,1.51029,1.51052,1.51011,1.51028,2156400004.0
2007-05-02 12:25:00,1.51022,1.51055,1.50995,1.51018,2632600005.0
2007-05-02 12:30:00,1.51016,1.51058,1.5099,1.51016,2619700004.0
2007-05-02 12:35:00,1.50997,1.51031,1.50969,1.50981,2755500010.0
2007-05-02 12:40:00,1.50971,1.50988,1.5092,1.50939,2028700004.0
2007-05-02 12:45:00,1.50947,1.51023,1.50932,1.51006,2183200007.0
2007-05-02 12:50:00,1.51011,1.51041,1.50976,1.51018,1943800005.0
2007-05-02 12:55:00,1.51014,1.51072,1.50991,1.51023,2413100005.0
2007-05-02 13:00:00,1.51031,1.51141,1.51026,1.51096,1628100004.0
2007-05-02 13:05:00,1.51072,1.51089,1.51017,1.51024,1386100003.0
2007-05-02 13:10:00,1.51021,1.51025,1.50984,1.51,1534300003.0
2007-05-02 13:15:00,1.50995,1.51001,1.50926,1.50956,1381800003.0
2007-05-02 13:20:00,1.50934,1.50966,1.50913,1.50938,1065500003.0
2007-05-02 13:25:00,1.50935,1.50941,1.50876,1.50886,1819200004.0
2007-05-02 13:30:00,1.50902,1.50963,1.50884,1.50889,2000300005.0
2007-05-02 13:35:00,1.50908,1.50929,1.50884,1.50894,1929700000.0
2007-05-02 13:40:00,1.5089,1.50933,1.50886,1.50911,1219800000.0
2007-05-02 13:45:00,1.50925,1.50932,1.50888,1.50914,1916500005.0
2007-05-02 13:50:00,1.50921,1.50942,1.50814,1.5084,1827500002.0
2007-05-02 13:55:00,1.50846,1.50887,1.50835,1.50866,1758300001.0
2007-05-02 14:00:00,1.50847,1.50875,1.50814,1.50854,1895100005.0
2007-05-02 14:05:00,1.50828,1.50852,1.50788,1.50815,1715600004.0
2007-05-02 14:10:00,1.50828,1.50881,1.50818,1.50881,988900003.0
2007-05-02 14:15:00,1.50895,1.50957,1.50665,1.50762,1893100002.0
2007-05-02 14:20:00,1.50767,1.50816,1.50749,1.50796,1840500003.0
2007-05-02 14:25:00,1.50792,1.50846,1.50734,1.50793,1683500002.0
2007-05-02 14:30:00,1.50784,1.50804,1.50722,1.50804,234700001.0
2007-05-02 14:35:00,1.5081,1.5081,1.50669,1.50731,152800000.0
2007-05-02 14:40:00,1.50738,1.50764,1.50651,1.50746,234000000.0
2007-05-02 14:45:00,1.5075,1.50775,1.50699,1.50773,156400000.0
2007-05-02 14:50:00,1.50776,1.50823,1.50745,1.50757,197800001.0
2007-05-02 14:55:00,1.50748,1.5077,1.50701,1.50742,190200001.0
2007-05-02 15:00:00,1.50745,1.50777,1.50691,1.50738,175200001.0
2007-05-02 15:05:00,1.50736,1.50817,1.50633,1.50676,192000000.0
2007-05-02 15:10:00,1.5068,1.5072,1.50651,1.50668,154200000.0
2007-05-02 15:15:00,1.50685,1.50746,1.50635,1.50652,162300000.0
2007-05-02 15:20:00,1.50652,1.50672,1.50612,1.5062,159000000.0
2007-05-02 15:25:00,1.50619,1.50638,1.50533,1.50549,167400000.0
2007-05-02 15:30:00,1.50552,1.5061,1.50518,1.50586,199300000.0
2007-05-02 15:35:00,1.50587,1.50602,1.50555,1.50576,205100001.0
2007-05-02 15:40:00,1.50596,1.50602,1.50541,1.50576,215700001.0
2007-05-02 15:45:00,1.50575,1.50658,1.50575,1.50647,209500000.0
2007-05-02 15:50:00,1.50631,1.50667,1.50626,1.50655,260500000.0
2007-05-02 15:55:00,1.5067,1.50693,1.50624,1.50625,191000000.0
2007-05-02 16:00:00,1.50615,1.50626,1.50539,1.50602,193500001.0
2007-05-02 16:05:00,1.5061,1.50674,1.50585,1.5061,196600001.0
2007-05-02 16:10:00,1.50615,1.50615,1.50491,1.50529,176200000.0
2007-05-02 16:15:00,1.50519,1.50548,1.50496,1.50535,169900000.0
2007-05-02 16:20:00,1.50541,1.50551,1.50411,1.50461,199200000.0
2007-05-02 16:25:00,1.505,1.5058,1.5041,1.5055,201900000.0
2007-05-02 16:30:00,1.50549,1.5065,1.50545,1.50646,219300001.0
2007-05-02 16:35:00,1.5067,1.50688,1.50586,1.50589,208100000.0
2007-05-02 16:40:00,1.50581,1.50651,1.50567,1.50602,196600000.0
2007-05-02 16:45:00,1.50544,1.50595,1.50526,1.50551,194200000.0
2007-05-02 16:50:00,1.50579,1.5071,1.50543,1.50697,191500000.0
2007-05-02 16:55:00,1.50689,1.50689,1.50578,1.50606,189100001.0
2007-05-02 17:00:00,1.50554,1.5064,1.50554,1.50608,192200000.0
2007-05-02 17:05:00,1.50609,1.50675,1.50583,1.5064,192400001.0
2007-05-02 17:10:00,1.50618,1.50638,1.50559,1.50571,163600000.0
2007-05-02 17:15:00,1.50596,1.50601,1.5054,1.50556,220500000.0
2007-05-02 17:20:00,1.5056,1.5062,1.50525,1.50604,185500000.0
2007-05-02 17:25:00,1.50589,1.50678,1.50575,1.50678,195900000.0
2007-05-02 17:30:00,1.50683,1.50787,1.50618,1.5075,206500000.0
2007-05-02 17:35:00,1.50749,1.50772,1.50696,1.50748,200000000.0
2007-05-02 17:40:00,1.50744,1.50745,1.50658,1.50698,183300000.0
2007-05-02 17:45:00,1.50703,1.50716,1.50652,1.50709,201400000.0
2007-05-02 17:50:00,1.50707,1.50717,1.50595,1.50637,178500001.0
2007-05-02 17:55:00,1.50641,1.50709,1.50588,1.50704,207700000.0
2007-05-02 18:00:00,1.5073,1.5073,1.5062,1.50624,241300000.0
2007-05-02 18:05:00,1.50635,1.50659,1.50605,1.50638,224900000.0
2007-05-02 18:10:00,1.50637,1.50717,1.50622,1.50702,197200001.0
2007-05-02 18:15:00,1.50669,1.50672,1.50602,1.50618,253900001.0
2007-05-02 18:20:00,1.50612,1.50626,1.50543,1.50559,184000000.0
2007-05-02 18:25:00,1.50579,1.50615,1.50551,1.50605,212200001.0
2007-05-02 18:30:00,1.50612,1.50631,1.50559,1.50582,195600001.0
2007-05-02 18:35:00,1.50585,1.50626,1.50553,1.50612,183300000.0
2007-05-02 18:40:00,1.506,1.50637,1.50575,1.50596,180800000.0
2007-05-02 18:45:00,1.50605,1.5061,1.50539,1.50549,163400000.0
2007-05-02 18:50:00,1.50556,1.50599,1.5055,1.50591,213100001.0
2007-05-02 18:55:00,1.50574,1.50646,1.50549,1.50631,186800001.0
2007-05-02 19:00:00,1.50628,1.50664,1.50598,1.5062,187200000.0
2007-05-02 19:05:00,1.5063,1.50641,1.50605,1.5062,201300000.0
2007-05-02 19:10:00,1.50621,1.50648,1.50563,1.50627,196200000.0
2007-05-02 19:15:00,1.50629,1.50651,1.50599,1.50637,181300000.0
2007-05-02 19:20:00,1.50632,1.5065,1.50596,1.50637,232800000.0
2007-05-02 19:25:00,1.50646,1.50648,1.50578,1.50625,173600001.0
2007-05-02 19:30:00,1.50631,1.50657,1.50587,1.50642,181800000.0
2007-05-02 19:35:00,1.50638,1.50685,1.50607,1.50685,162800000.0
2007-05-02 19:40:00,1.50662,1.50703,1.5065,1.50684,206200000.0
2007-05-02 19:45:00,1.50676,1.50686,1.50629,1.5065,236900000.0
2007-05-02 19:50:00,1.50677,1.50715,1.5064,1.50715,207600001.0
2007-05-02 19:55:00,1.50719,1.50739,1.5065,1.5065,194000002.0
2007-05-02 20:00:00,1.50693,1.50732,1.50663,1.50718,191500000.0
2007-05-02 20:05:00,1.50703,1.50732,1.50679,1.50713,169500000.0
2007-05-02 20:10:00,1.50687,1.50729,1.5065,1.50712,221100001.0
2007-05-02 20:15:00,1.50722,1.50737,1.50675,1.50715,229400000.0
2007-05-02 20:20:00,1.50717,1.50736,1.50685,1.50705,172100000.0
2007-05-02 20:25:00,1.50736,1.50736,1.50628,1.50656,216200000.0
2007-05-02 20:30:00,1.50666,1.50709,1.50635,1.50697,179200001.0
2007-05-02 20:35:00,1.50673,1.50713,1.5064,1.50653,216400000.0
2007-05-02 20:40:00,1.50669,1.50704,1.5063,1.50669,194100000.0
2007-05-02 20:45:00,1.50667,1.50691,1.50601,1.50659,196200000.0
2007-05-02 20:50:00,1.50652,1.50665,1.50612,1.50635,212700000.0
2007-05-02 20:55:00,1.50639,1.50666,1.50617,1.5066,256300001.0
2007-05-02 21:00:00,1.50638,1.50681,1.5062,1.50681,196200000.0
2007-05-02 21:05:00,1.50648,1.50689,1.50644,1.50663,194500000.0
2007-05-02 21:10:00,1.50658,1.50658,1.50605,1.50617,200900000.0
2007-05-02 21:15:00,1.50619,1.50658,1.5058,1.50619,150200001.0
2007-05-02 21:20:00,1.50621,1.50643,1.50559,1.50563,234900002.0
2007-05-02 21:25:00,1.5057,1.50638,1.50566,1.50637,187400000.0
2007-05-02 21:30:00,1.50635,1.50635,1.50596,1.50621,193100000.0
2007-05-02 21:35:00,1.50617,1.50622,1.50578,1.50602,168800000.0
2007-05-02 21:40:00,1.50586,1.50609,1.50559,1.50591,189500001.0
2007-05-02 21:45:00,1.50578,1.50612,1.50566,1.50586,225900000.0
2007-05-02 21:50:00,1.5059,1.50618,1.5055,1.50606,210500000.0
2007-05-02 21:55:00,1.50598,1.50691,1.50584,1.50656,244300001.0
2007-05-02 22:00:00,1.5067,1.50688,1.50638,1.50663,200900000.0
2007-05-02 22:05:00,1.5068,1.50705,1.50623,1.50645,209400000.0
2007-05-02 22:10:00,1.50658,1.50711,1.50649,1.50649,212500000.0
2007-05-02 22:15:00,1.5065,1.50675,1.50638,1.50664,269200000.0
2007-05-02 22:20:00,1.50669,1.50679,1.506,1.50618,178000000.0
2007-05-02 22:25:00,1.50604,1.50611,1.50557,1.50588,174000000.0
2007-05-02 22:30:00,1.50603,1.5068,1.50553,1.50652,203600001.0
2007-05-02 22:35:00,1.50657,1.50679,1.506,1.50646,178600000.0
2007-05-02 22:40:00,1.50664,1.50682,1.50631,1.50668,166900000.0
2007-05-02 22:45:00,1.50672,1.50673,1.5059,1.50625,154100000.0
2007-05-02 22:50:00,1.50637,1.50677,1.50604,1.50649,145500000.0
2007-05-02 22:55:00,1.50666,1.50727,1.50631,1.50721,196700000.0
2007-05-02 23:00:00,1.50711,1.50723,1.50659,1.50719,190300000.0
2007-05-02 23:05:00,1.50734,1.5076,1.50688,1.50702,167600001.0
2007-05-02 23:10:00,1.50693,1.50708,1.5063,1.50655,181900000.0
2007-05-02 23:15:00,1.5067,1.50698,1.5043,1.50461,251700002.0
2007-05-02 23:20:00,1.5046,1.50494,1.50323,1.50331,171600000.0
2007-05-02 23:25:00,1.50435,1.50438,1.50315,1.50395,185200000.0
2007-05-02 23:30:00,1.50391,1.50411,1.5036,1.50387,200000000.0
2007-05-02 23:35:00,1.50375,1.50391,1.50337,1.50386,188800000.0
2007-05-02 23:40:00,1.50379,1.50381,1.50293,1.50364,243900002.0
2007-05-02 23:45:00,1.50363,1.50434,1.50332,1.5037,191700000.0
2007-05-02 23:50:00,1.50381,1.50435,1.50323,1.50323,175200000.0
2007-05-02 23:55:00,1.50403,1.50442,1.50384,1.50397,251300000.0
2007-05-03 00:00:00,1.50416,1.50475,1.50375,1.50434,202800000.0
2007-05-03 00:05:00,1.50441,1.50504,1.50418,1.50475,203800000.0
2007-05-03 00:10:00,1.5048,1.50548,1.50474,1.50496,189000001.0
2007-05-03 00:15:00,1.50474,1.50534,1.5047,1.50531,164800000.0
2007-05-03 00:20:00,1.50527,1.50534,1.50457,1.50487,227600001.0
2007-05-03 00:25:00,1.50475,1.50496,1.50459,1.5046,248900003.0
2007-05-03 00:30:00,1.5045,1.50499,1.5045,1.50473,145600000.0
2007-05-03 00:35:00,1.50507,1.50541,1.50454,1.50526,181800000.0
2007-05-03 00:40:00,1.50533,1.50553,1.50443,1.5054,174400000.0
2007-05-03 00:45:00,1.5053,1.50563,1.50499,1.50535,238100001.0
2007-05-03 00:50:00,1.50537,1.50612,1.50536,1.50612,192900001.0
2007-05-03 00:55:00,1.50565,1.50646,1.50565,1.50621,179200000.0
2007-05-03 01:00:00,1.50619,1.50629,1.50524,1.50533,177000001.0
2007-05-03 01:05:00,1.50575,1.50593,1.50548,1.50593,201200001.0
2007-05-03 01:10:00,1.50591,1.50601,1.50553,1.50581,163500000.0
2007-05-03 01:15:00,1.50586,1.50608,1.50556,1.50596,201500000.0
2007-05-03 01:20:00,1.50617,1.50649,1.50567,1.50644,162600000.0
2007-05-03 01:25:00,1.50631,1.50652,1.50606,1.50644,185500000.0
2007-05-03 01:30:00,1.50668,1.50668,1.50604,1.50641,203700000.0
2007-05-03 01:35:00,1.50637,1.50705,1.50611,1.50695,186400000.0
2007-05-03 01:40:00,1.50686,1.50719,1.50655,1.50684,200900000.0
2007-05-03 01:45:00,1.50682,1.50695,1.50616,1.50662,164800000.0
2007-05-03 01:50:00,1.5066,1.50684,1.50626,1.50666,205700001.0
2007-05-03 01:55:00,1.50669,1.50708,1.50657,1.50702,167800000.0
2007-05-03 02:00:00,1.50692,1.50737,1.50652,1.50724,308400000.0
2007-05-03 02:05:00,1.50726,1.50743,1.5067,1.50677,538100000.0
2007-05-03 02:10:00,1.50652,1.50696,1.50648,1.50658,453700001.0
2007-05-03 02:15:00,1.50654,1.50698,1.50612,1.50667,559300003.0
2007-05-03 02:20:00,1.50683,1.50695,1.50635,1.5068,204600000.0
2007-05-03 02:25:00,1.50684,1.50701,1.50636,1.50687,330700000.0
2007-05-03 02:30:00,1.50694,1.50702,1.50642,1.50688,326500000.0
2007-05-03 02:35:00,1.5068,1.50699,1.50641,1.50656,328700001.0
2007-05-03 02:40:00,1.50665,1.50703,1.5066,1.50703,186500000.0
2007-05-03 02:45:00,1.50659,1.50697,1.50623,1.50648,681300000.0
2007-05-03 02:50:00,1.50673,1.5069,1.50636,1.50664,334100001.0
2007-05-03 02:55:00,1.50673,1.50685,1.50637,1.50647,264100000.0
2007-05-03 03:00:00,1.50644,1.50704,1.50641,1.50663,345300000.0
2007-05-03 03:05:00,1.50664,1.50717,1.50653,1.50717,306700002.0
2007-05-03 03:10:00,1.50663,1.50726,1.50658,1.50706,205700000.0
2007-05-03 03:15:00,1.5068,1.50732,1.5068,1.50724,164600000.0
2007-05-03 03:20:00,1.50676,1.50722,1.50649,1.50661,315600000.0
2007-05-03 03:25:00,1.50704,1.50704,1.5063,1.50638,390900001.0
2007-05-03 03:30:00,1.50636,1.50685,1.5061,1.5064,162500000.0
2007-05-03 03:35:00,1.50656,1.50699,1.506,1.50609,284600000.0
2007-05-03 03:40:00,1.50604,1.50656,1.50585,1.50603,389500002.0
2007-05-03 03:45:00,1.50614,1.50646,1.50581,1.50612,221300001.0
2007-05-03 03:50:00,1.50633,1.50638,1.50528,1.50574,400100001.0
2007-05-03 03:55:00,1.50579,1.50632,1.5053,1.50599,844800001.0
2007-05-03 04:00:00,1.50596,1.50631,1.50555,1.50562,582600001.0
2007-05-03 04:05:00,1.50543,1.50628,1.5052,1.50611,555000000.0
2007-05-03 04:10:00,1.50604,1.50612,1.50564,1.5057,406500000.0
2007-05-03 04:15:00,1.50566,1.50595,1.50423,1.50435,386900000.0
2007-05-03 04:20:00,1.50434,1.5047,1.504,1.50454,420000000.0
2007-05-03 04:25:00,1.50447,1.50542,1.50444,1.50523,543500000.0
2007-05-03 04:30:00,1.50479,1.50539,1.50478,1.50517,249500000.0
2007-05-03 04:35:00,1.50478,1.50556,1.50456,1.50492,353600000.0
2007-05-03 04:40:00,1.50477,1.50544,1.50477,1.50542,246100000.0
2007-05-03 04:45:00,1.50539,1.50593,1.50441,1.50551,290500001.0
2007-05-03 04:50:00,1.50591,1.50622,1.50515,1.50533,194100000.0
2007-05-03 04:55:00,1.50577,1.50595,1.50528,1.50554,246200001.0
2007-05-03 05:00:00,1.5059,1.50605,1.50527,1.50573,501200003.0
2007-05-03 05:05:00,1.50575,1.50616,1.50565,1.50578,1164800001.0
2007-05-03 05:10:00,1.50586,1.50612,1.50571,1.5058,862300001.0
2007-05-03 05:15:00,1.50577,1.50607,1.5056,1.50574,1118000003.0
2007-05-03 05:20:00,1.50577,1.5061,1.50572,1.50579,1163000006.0
2007-05-03 05:25:00,1.5056,1.50618,1.50522,1.5053,999100001.0
2007-05-03 05:30:00,1.50593,1.50636,1.50583,1.5059,818700000.0
2007-05-03 05:35:00,1.50602,1.50652,1.5057,1.50642,713500001.0
2007-05-03 05:40:00,1.50625,1.50652,1.50541,1.50541,722100000.0
2007-05-03 05:45:00,1.50552,1.50592,1.50545,1.50545,1039600001.0
2007-05-03 05:50:00,1.50551,1.50606,1.50544,1.50606,984700003.0
2007-05-03 05:55:00,1.50592,1.50616,1.50551,1.50554,819500001.0
2007-05-03 06:00:00,1.50559,1.50597,1.50554,1.50576,836200001.0
2007-05-03 06:05:00,1.50587,1.50657,1.50584,1.50625,1823800005.0
2007-05-03 06:10:00,1.50637,1.50692,1.50637,1.50659,1693000000.0
2007-05-03 06:15:00,1.50659,1.50671,1.50636,1.50659,944500001.0
2007-05-03 06:20:00,1.50657,1.50685,1.5063,1.50654,1409300003.0
2007-05-03 06:25:00,1.50655,1.50697,1.50648,1.5067,1425000004.0
2007-05-03 06:30:00,1.50663,1.5071,1.50658,1.5069,1061400002.0
2007-05-03 06:35:00,1.50679,1.5071,1.50669,1.50706,621900001.0
2007-05-03 06:40:00,1.50707,1.50709,1.50671,1.5068,1057900003.0
2007-05-03 06:45:00,1.50684,1.5073,1.50672,1.50707,1109200003.0
2007-05-03 06:50:00,1.50705,1.50752,1.50702,1.50722,978400003.0
2007-05-03 06:55:00,1.5072,1.50744,1.50685,1.50711,971000001.0
2007-05-03 07:00:00,1.50721,1.50734,1.50684,1.50715,1256800003.0
2007-05-03 07:05:00,1.50725,1.50752,1.50697,1.50725,956300001.0
2007-05-03 07:10:00,1.50736,1.5074,1.50708,1.50713,1835600003.0
2007-05-03 07:15:00,1.50723,1.50747,1.50688,1.50722,1480100001.0
2007-05-03 07:20:00,1.50722,1.50754,1.50697,1.50726,1908900002.0
2007-05-03 07:25:00,1.50729,1.50758,1.50711,1.50727,1342200000.0
2007-05-03 07:30:00,1.50739,1.5076,1.5068,1.50688,2016900003.0
2007-05-03 07:35:00,1.50684,1.50711,1.50659,1.50685,1315200000.0
2007-05-03 07:40:00,1.50683,1.50691,1.50612,1.50612,1869600006.0
2007-05-03 07:45:00,1.50617,1.50685,1.50598,1.50671,2985900009.0
2007-05-03 07:50:00,1.5067,1.50756,1.50655,1.50711,2574700005.0
2007-05-03 07:55:00,1.50719,1.5075,1.50678,1.50708,2761300004.0
2007-05-03 08:00:00,1.50728,1.50795,1.50654,1.50681,2076200002.0
2007-05-03 08:05:00,1.50685,1.50689,1.50615,1.50672,2512500006.0
2007-05-03 08:10:00,1.50678,1.50731,1.50659,1.50688,1497000001.0
2007-05-03 08:15:00,1.50685,1.50697,1.50643,1.5069,1317900003.0
2007-05-03 08:20:00,1.50693,1.50727,1.50658,1.50668,1717900001.0
2007-05-03 08:25:00,1.50671,1.50777,1.50644,1.50752,2254800005.0
2007-05-03 08:30:00,1.50763,1.5082,1.50751,1.50803,1855600004.0
2007-05-03 08:35:00,1.50799,1.50828,1.50748,1.50769,2186600003.0
2007-05-03 08:40:00,1.50749,1.50817,1.50749,1.50771,2098800004.0
2007-05-03 08:45:00,1.50788,1.50792,1.50717,1.50723,2712200006.0
2007-05-03 08:50:00,1.50737,1.50748,1.50648,1.50648,2809400005.0
2007-05-03 08:55:00,1.50643,1.50702,1.50624,1.5069,2500000006.0
2007-05-03 09:00:00,1.50708,1.50756,1.50659,1.50683,2954500004.0
2007-05-03 09:05:00,1.50672,1.50707,1.50618,1.50677,2109700007.0
2007-05-03 09:10:00,1.50673,1.50691,1.50627,1.50647,2270900008.0
2007-05-03 09:15:00,1.50625,1.50656,1.50586,1.50624,2122800001.0
2007-05-03 09:20:00,1.50617,1.50696,1.50583,1.50663,1626200005.0
2007-05-03 09:25:00,1.50663,1.50675,1.50615,1.50657,2232100002.0
2007-05-03 09:30:00,1.50667,1.50685,1.50599,1.50599,2379500007.0
2007-05-03 09:35:00,1.506,1.50628,1.50565,1.50594,1925600007.0
2007-05-03 09:40:00,1.50616,1.50633,1.50591,1.50602,2223900003.0
2007-05-03 09:45:00,1.50628,1.50628,1.50578,1.50598,2091100005.0
2007-05-03 09:50:00,1.50575,1.50627,1.50508,1.50543,2231100005.0
2007-05-03 09:55:00,1.50542,1.5057,1.50482,1.5056,2950800005.0
2007-05-03 10:00:00,1.50577,1.50603,1.50534,1.50556,2388600009.0
2007-05-03 10:05:00,1.5054,1.50595,1.5054,1.50555,2402400003.0
2007-05-03 10:10:00,1.50542,1.5062,1.50536,1.50604,2395500007.0
2007-05-03 10:15:00,1.5061,1.50678,1.50595,1.50643,1958400004.0
2007-05-03 10:20:00,1.50638,1.50783,1.50638,1.5075,2137300004.0
2007-05-03 10:25:00,1.50738,1.50755,1.50695,1.50742,2602400005.0
2007-05-03 10:30:00,1.50747,1.50832,1.50727,1.50786,2589600003.0
2007-05-03 10:35:00,1.50793,1.50805,1.5073,1.50757,2376900002.0
2007-05-03 10:40:00,1.50742,1.50742,1.50643,1.507,2366700003.0
2007-05-03 10:45:00,1.50705,1.50767,1.5068,1.50767,2021500003.0
2007-05-03 10:50:00,1.50768,1.5079,1.50717,1.50763,2316700005.0
2007-05-03 10:55:00,1.50774,1.50805,1.50718,1.50746,2580000003.0
2007-05-03 11:00:00,1.50769,1.50787,1.5072,1.50741,2341900004.0
2007-05-03 11:05:00,1.50751,1.50815,1.50742,1.50815,2114700004.0
2007-05-03 11:10:00,1.50845,1.50918,1.50807,1.50809,2378000006.0
2007-05-03 11:15:00,1.5081,1.5084,1.50772,1.50829,2190200005.0
2007-05-03 11:20:00,1.50829,1.50882,1.50822,1.50852,2670100005.0
2007-05-03 11:25:00,1.50853,1.50889,1.50831,1.50859,2429100006.0
2007-05-03 11:30:00,1.50861,1.50866,1.50772,1.50778,2666800003.0
2007-05-03 11:35:00,1.50786,1.50822,1.5077,1.50782,2782500004.0
2007-05-03 11:40:00,1.50787,1.50836,1.50774,1.5079,3191000006.0
2007-05-03 11:45:00,1.50806,1.5083,1.5073,1.50756,2553700008.0
2007-05-03 11:50:00,1.50775,1.50839,1.50764,1.50788,1354900000.0
2007-05-03 11:55:00,1.50803,1.50814,1.50707,1.50711,2443800008.0
2007-05-03 12:00:00,1.50719,1.50767,1.50685,1.50717,2251600006.0
2007-05-03 12:05:00,1.50732,1.50753,1.50687,1.50696,2075900006.0
2007-05-03 12:10:00,1.50691,1.50821,1.50668,1.50819,1928400004.0
2007-05-03 12:15:00,1.5084,1.50868,1.50799,1.50829,1638300004.0
2007-05-03 12:20:00,1.50823,1.50853,1.5072,1.50743,2277100004.0
2007-05-03 12:25:00,1.50742,1.50772,1.50661,1.50681,2447000003.0
2007-05-03 12:30:00,1.50675,1.5071,1.50656,1.50679,2590500006.0
2007-05-03 12:35:00,1.50686,1.50717,1.50665,1.50687,2698500007.0
2007-05-03 12:40:00,1.50688,1.50786,1.50675,1.50755,2059700001.0
2007-05-03 12:45:00,1.50746,1.50768,1.50711,1.50726,2211100005.0
2007-05-03 12:50:00,1.50738,1.50748,1.50708,1.5073,2105100004.0
2007-05-03 12:55:00,1.50733,1.50744,1.50683,1.50723,2535900006.0
2007-05-03 13:00:00,1.50723,1.50728,1.50663,1.50703,1606200000.0
2007-05-03 13:05:00,1.507,1.50718,1.50666,1.50685,1300200000.0
2007-05-03 13:10:00,1.50684,1.50714,1.50669,1.50692,1518500001.0
2007-05-03 13:15:00,1.50705,1.50708,1.50666,1.50704,1244400004.0
2007-05-03 13:20:00,1.50713,1.50722,1.50695,1.50708,1065200003.0
2007-05-03 13:25:00,1.50707,1.50723,1.50672,1.50707,1821200006.0
2007-05-03 13:30:00,1.50711,1.50723,1.50646,1.50674,2234200004.0
2007-05-03 13:35:00,1.50678,1.50798,1.50651,1.50739,2010400004.0
2007-05-03 13:40:00,1.50727,1.5076,1.50696,1.50715,1240900000.0
2007-05-03 13:45:00,1.50709,1.50742,1.50682,1.50716,1915700004.0
2007-05-03 13:50:00,1.50726,1.50775,1.50711,1.50761,1913500006.0
2007-05-03 13:55:00,1.50747,1.50844,1.50735,1.5082,1844100005.0
2007-05-03 14:00:00,1.50796,1.50843,1.50784,1.50821,1856900004.0
2007-05-03 14:05:00,1.50827,1.50832,1.5078,1.50812,1650100005.0
2007-05-03 14:10:00,1.50825,1.50871,1.5081,1.50824,998900001.0
2007-05-03 14:15:00,1.50832,1.50843,1.50727,1.50735,1933800002.0
2007-05-03 14:20:00,1.50738,1.50767,1.50713,1.50747,1791200003.0
2007-05-03 14:25:00,1.50748,1.50766,1.50581,1.50664,1754500008.0
2007-05-03 14:30:00,1.50645,1.50667,1.50474,1.5052,181100001.0
2007-05-03 14:35:00,1.50536,1.50559,1.50459,1.50507,210500000.0
2007-05-03 14:40:00,1.50521,1.5057,1.50495,1.50537,233300002.0
2007-05-03 14:45:00,1.50522,1.50579,1.50501,1.50556,250000000.0
2007-05-03 14:50:00,1.50547,1.50598,1.50515,1.50518,223700000.0
2007-05-03 14:55:00,1.50543,1.50555,1.50448,1.50452,186000000.0
2007-05-03 15:00:00,1.50458,1.50477,1.50413,1.50477,240700000.0
2007-05-03 15:05:00,1.50476,1.50487,1.50406,1.50437,219500000.0
2007-05-03 15:10:00,1.50433,1.50472,1.50407,1.50407,191200000.0
2007-05-03 15:15:00,1.50419,1.50429,1.50363,1.5041,173700001.0
2007-05-03 15:20:00,1.50402,1.50418,1.50317,1.50321,191000002.0
2007-05-03 15:25:00,1.5033,1.50389,1.50279,1.50366,181100001.0
2007-05-03 15:30:00,1.50378,1.50426,1.50352,1.5036,191500000.0
2007-05-03 15:35:00,1.50355,1.50391,1.5032,1.50351,185700000.0
2007-05-03 15:40:00,1.50359,1.50359,1.50285,1.50331,194500000.0
2007-05-03 15:45:00,1.50317,1.50353,1.50259,1.50288,229600000.0
2007-05-03 15:50:00,1.50289,1.50324,1.5027,1.5031,165200000.0
2007-05-03 15:55:00,1.50319,1.50374,1.50288,1.50317,188400000.0
2007-05-03 16:00:00,1.50318,1.50326,1.50152,1.5022,173600000.0
2007-05-03 16:05:00,1.50214,1.50286,1.50189,1.50249,177000001.0
2007-05-03 16:10:00,1.50242,1.50242,1.50151,1.50226,203300001.0
2007-05-03 16:15:00,1.50201,1.50201,1.50131,1.50181,180100001.0
2007-05-03 16:20:00,1.5018,1.50191,1.50088,1.50093,193100000.0
2007-05-03 16:25:00,1.50083,1.50103,1.50009,1.50047,221300000.0
2007-05-03 16:30:00,1.50047,1.50101,1.49975,1.50093,233500000.0
2007-05-03 16:35:00,1.50121,1.50137,1.5005,1.5005,161400000.0
2007-05-03 16:40:00,1.50042,1.50073,1.49998,1.50039,190500000.0
2007-05-03 16:45:00,1.50016,1.50047,1.49979,1.49982,200000000.0
2007-05-03 16:50:00,1.49995,1.50014,1.49938,1.49981,205300000.0
2007-05-03 16:55:00,1.49982,1.49982,1.49919,1.49953,163400001.0
2007-05-03 17:00:00,1.49915,1.50007,1.49915,1.49982,193400000.0
2007-05-03 17:05:00,1.49975,1.50029,1.49958,1.5,203500000.0
2007-05-03 17:10:00,1.49986,1.50026,1.49948,1.50011,175100000.0
2007-05-03 17:15:00,1.50047,1.50047,1.49969,1.50005,192700000.0
2007-05-03 17:20:00,1.50027,1.50031,1.49959,1.49998,185900001.0
2007-05-03 17:25:00,1.50002,1.50094,1.50002,1.50086,225700001.0
2007-05-03 17:30:00,1.50099,1.50102,1.50051,1.50075,188200000.0
2007-05-03 17:35:00,1.50083,1.50109,1.50038,1.50083,215700001.0
2007-05-03 17:40:00,1.50074,1.501,1.50037,1.50061,203000000.0
2007-05-03 17:45:00,1.50043,1.50078,1.50008,1.50071,198100000.0
2007-05-03 17:50:00,1.50072,1.5008,1.50016,1.50053,172400000.0
2007-05-03 17:55:00,1.50061,1.50137,1.50031,1.50114,220200000.0
2007-05-03 18:00:00,1.50138,1.50203,1.50095,1.50192,215800000.0
2007-05-03 18:05:00,1.5021,1.50222,1.50145,1.50145,224600000.0
2007-05-03 18:10:00,1.5014,1.50239,1.50133,1.5023,205000000.0
2007-05-03 18:15:00,1.50218,1.50255,1.50181,1.50255,177000000.0
2007-05-03 18:20:00,1.50241,1.50254,1.502,1.50201,168300000.0
2007-05-03 18:25:00,1.50222,1.50252,1.50196,1.50245,184500000.0
2007-05-03 18:30:00,1.50237,1.50254,1.5021,1.50241,210300000.0
2007-05-03 18:35:00,1.50232,1.50245,1.50191,1.50235,162900000.0
2007-05-03 18:40:00,1.5023,1.50257,1.50218,1.50234,196500000.0
2007-05-03 18:45:00,1.50248,1.50268,1.50216,1.50229,171700000.0
2007-05-03 18:50:00,1.50241,1.50258,1.50197,1.50227,191100000.0
2007-05-03 18:55:00,1.50205,1.50263,1.50192,1.50259,160100000.0
2007-05-03 19:00:00,1.50248,1.50272,1.50214,1.50234,185800001.0
2007-05-03 19:05:00,1.50231,1.50264,1.50213,1.50233,188900000.0
2007-05-03 19:10:00,1.50248,1.50277,1.50217,1.50225,187200001.0
2007-05-03 19:15:00,1.50242,1.50245,1.50173,1.50222,220400000.0
2007-05-03 19:20:00,1.50224,1.50314,1.50224,1.50281,210700000.0
2007-05-03 19:25:00,1.50296,1.50328,1.50255,1.50292,167100000.0
2007-05-03 19:30:00,1.50314,1.50318,1.5027,1.50292,257100001.0
2007-05-03 19:35:00,1.50311,1.50319,1.50256,1.50306,174300000.0
2007-05-03 19:40:00,1.50289,1.50305,1.50242,1.50282,286800000.0
2007-05-03 19:45:00,1.50276,1.50287,1.50227,1.50257,209000000.0
2007-05-03 19:50:00,1.50279,1.50298,1.50249,1.50268,178400001.0
2007-05-03 19:55:00,1.50274,1.50286,1.50118,1.50118,150900000.0
2007-05-03 20:00:00,1.50114,1.50144,1.49987,1.50002,194600000.0
2007-05-03 20:05:00,1.49997,1.50028,1.49939,1.50023,224100001.0
2007-05-03 20:10:00,1.49982,1.50063,1.49966,1.50004,220200001.0
2007-05-03 20:15:00,1.49997,1.50007,1.49923,1.49951,238900001.0
2007-05-03 20:20:00,1.4997,1.49987,1.49935,1.49969,171300001.0
2007-05-03 20:25:00,1.49999,1.49999,1.4989,1.49919,211100002.0
2007-05-03 20:30:00,1.49938,1.49938,1.49855,1.49914,185700000.0
2007-05-03 20:35:00,1.499,1.4999,1.499,1.49962,242500000.0
2007-05-03 20:40:00,1.49964,1.4999,1.49941,1.49989,191400000.0
2007-05-03 20:45:00,1.49963,1.49985,1.49917,1.49975,217900000.0
2007-05-03 20:50:00,1.49966,1.49984,1.49938,1.49976,186000000.0
2007-05-03 20:55:00,1.49976,1.50028,1.49972,1.50021,204400000.0
2007-05-03 21:00:00,1.50029,1.5005,1.49973,1.50035,184300001.0
2007-05-03 21:05:00,1.49998,1.50023,1.49968,1.49997,171100000.0
2007-05-03 21:10:00,1.49991,1.50006,1.49941,1.4995,248300001.0
2007-05-03 21:15:00,1.49947,1.49981,1.49911,1.49934,185300000.0
2007-05-03 21:20:00,1.49946,1.49956,1.49859,1.4988,182500000.0
2007-05-03 21:25:00,1.49903,1.49936,1.49895,1.49919,159800000.0
2007-05-03 21:30:00,1.49925,1.49935,1.49904,1.4993,150200000.0
2007-05-03 21:35:00,1.4992,1.4995,1.49886,1.49936,195600000.0
2007-05-03 21:40:00,1.49937,1.50022,1.49933,1.49987,149900000.0
2007-05-03 21:45:00,1.50003,1.50013,1.49948,1.49955,184700001.0
2007-05-03 21:50:00,1.49983,1.50021,1.4997,1.50009,197000000.0
2007-05-03 21:55:00,1.5001,1.5001,1.49939,1.49953,217400001.0
2007-05-03 22:00:00,1.49966,1.4999,1.49927,1.49961,202000000.0
2007-05-03 22:05:00,1.49986,1.49992,1.4991,1.49939,177700000.0
2007-05-03 22:10:00,1.49952,1.49995,1.49944,1.49959,253100001.0
2007-05-03 22:15:00,1.49982,1.49999,1.49959,1.49968,191400000.0
2007-05-03 22:20:00,1.49971,1.49983,1.4992,1.49939,221100001.0
2007-05-03 22:25:00,1.49929,1.49963,1.49862,1.4992,194100001.0
2007-05-03 22:30:00,1.49918,1.50034,1.49878,1.5002,176000000.0
2007-05-03 22:35:00,1.50026,1.50075,1.49989,1.50066,211500000.0
2007-05-03 22:40:00,1.50078,1.50082,1.50013,1.50037,192700001.0
2007-05-03 22:45:00,1.50045,1.50088,1.50015,1.50072,219600001.0
2007-05-03 22:50:00,1.50045,1.50067,1.49983,1.50022,186500000.0
2007-05-03 22:55:00,1.50029,1.5007,1.49997,1.50043,169600001.0
2007-05-03 23:00:00,1.50051,1.501,1.5003,1.50099,197900002.0
2007-05-03 23:05:00,1.5008,1.50091,1.5003,1.50075,203400000.0
2007-05-03 23:10:00,1.50073,1.50125,1.50041,1.50125,191100001.0
2007-05-03 23:15:00,1.50129,1.50139,1.50071,1.50101,241000000.0
2007-05-03 23:20:00,1.50115,1.50123,1.50059,1.50059,197000001.0
2007-05-03 23:25:00,1.5007,1.50112,1.50041,1.5009,197200000.0
2007-05-03 23:30:00,1.50081,1.50109,1.50055,1.50097,187500000.0
2007-05-03 23:35:00,1.50087,1.5012,1.50066,1.50084,195700001.0
2007-05-03 23:40:00,1.5011,1.5011,1.49992,1.50043,202100000.0
2007-05-03 23:45:00,1.50038,1.50069,1.4998,1.50004,191600000.0
2007-05-03 23:50:00,1.50012,1.50057,1.49966,1.49975,207800001.0
2007-05-03 23:55:00,1.50035,1.50081,1.50018,1.50053,199000002.0
2007-05-04 00:00:00,1.50075,1.50104,1.50023,1.50059,219000000.0
2007-05-04 00:05:00,1.50056,1.50056,1.50019,1.50027,231300001.0
2007-05-04 00:10:00,1.50041,1.50057,1.50007,1.50042,141000000.0
2007-05-04 00:15:00,1.5002,1.50086,1.50007,1.50068,201100000.0
2007-05-04 00:20:00,1.50064,1.50078,1.50015,1.50063,206300001.0
2007-05-04 00:25:00,1.50056,1.50097,1.50033,1.50064,226400000.0
2007-05-04 00:30:00,1.50053,1.50126,1.50053,1.50078,156500000.0
2007-05-04 00:35:00,1.50122,1.50134,1.50101,1.50119,197900001.0
2007-05-04 00:40:00,1.50125,1.50134,1.50033,1.50115,184500000.0
2007-05-04 00:45:00,1.50117,1.50118,1.5004,1.50068,152500000.0
2007-05-04 00:50:00,1.50084,1.50102,1.50058,1.50096,205700000.0
2007-05-04 00:55:00,1.50048,1.50104,1.50045,1.50086,187000000.0
2007-05-04 01:00:00,1.5009,1.50126,1.50064,1.5009,182300001.0
2007-05-04 01:05:00,1.50101,1.50109,1.50056,1.50094,213600001.0
2007-05-04 01:10:00,1.50088,1.50112,1.50058,1.50082,159500001.0
2007-05-04 01:15:00,1.50082,1.50107,1.50058,1.50094,192800001.0
2007-05-04 01:20:00,1.50113,1.50117,1.50057,1.50107,171900000.0
2007-05-04 01:25:00,1.50099,1.50112,1.50072,1.501,206000000.0
2007-05-04 01:30:00,1.50107,1.50114,1.50052,1.50101,190100000.0
2007-05-04 01:35:00,1.50087,1.50096,1.50036,1.50082,186600000.0
2007-05-04 01:40:00,1.50074,1.50099,1.50041,1.5007,205100000.0
2007-05-04 01:45:00,1.5008,1.50088,1.49983,1.5003,141400000.0
2007-05-04 01:50:00,1.50037,1.50058,1.5,1.50054,182800000.0
2007-05-04 01:55:00,1.5006,1.50093,1.50024,1.50071,271500002.0
2007-05-04 02:00:00,1.50066,1.50095,1.50029,1.50049,355200003.0
2007-05-04 02:05:00,1.50041,1.50099,1.49996,1.50081,631900000.0
2007-05-04 02:10:00,1.50058,1.50094,1.50041,1.50057,406300000.0
2007-05-04 02:15:00,1.50059,1.50126,1.50028,1.501,613100002.0
2007-05-04 02:20:00,1.501,1.50124,1.50055,1.50078,206000001.0
2007-05-04 02:25:00,1.50072,1.50105,1.50058,1.50079,330700001.0
2007-05-04 02:30:00,1.50098,1.50124,1.50056,1.50108,400100000.0
2007-05-04 02:35:00,1.50106,1.50117,1.50036,1.5004,342500002.0
2007-05-04 02:40:00,1.50043,1.50075,1.50037,1.50058,154400000.0
2007-05-04 02:45:00,1.50009,1.501,1.50001,1.50049,543800000.0
2007-05-04 02:50:00,1.50065,1.5012,1.50037,1.50083,304000000.0
2007-05-04 02:55:00,1.50076,1.5009,1.50031,1.50046,258800000.0
2007-05-04 03:00:00,1.50038,1.50068,1.50014,1.50032,311900000.0
2007-05-04 03:05:00,1.5003,1.5008,1.50011,1.50072,325900000.0
2007-05-04 03:10:00,1.50021,1.5009,1.50009,1.50053,242200000.0
2007-05-04 03:15:00,1.50032,1.50071,1.50009,1.5005,199200000.0
2007-05-04 03:20:00,1.49998,1.50055,1.49998,1.5005,293900000.0
2007-05-04 03:25:00,1.5009,1.5009,1.50038,1.50071,326000000.0
2007-05-04 03:30:00,1.50061,1.50061,1.49983,1.49986,201900000.0
2007-05-04 03:35:00,1.49992,1.49997,1.49937,1.49954,328200001.0
2007-05-04 03:40:00,1.49954,1.50023,1.4995,1.4999,367500001.0
2007-05-04 03:45:00,1.49988,1.50074,1.49979,1.5,217000001.0
2007-05-04 03:50:00,1.50039,1.5006,1.50012,1.50026,302400000.0
2007-05-04 03:55:00,1.50024,1.50119,1.49992,1.50043,861600001.0
2007-05-04 04:00:00,1.50037,1.50059,1.49969,1.5,513200001.0
2007-05-04 04:05:00,1.49995,1.50067,1.49995,1.50048,594000000.0
2007-05-04 04:10:00,1.50046,1.50075,1.50009,1.50042,363300001.0
2007-05-04 04:15:00,1.50066,1.50095,1.50032,1.50044,406000001.0
2007-05-04 04:20:00,1.50024,1.50055,1.50006,1.50013,482500002.0
2007-05-04 04:25:00,1.50002,1.50035,1.49958,1.49995,544000002.0
2007-05-04 04:30:00,1.49945,1.50012,1.49938,1.49996,237900000.0
2007-05-04 04:35:00,1.49982,1.50017,1.49933,1.49975,467300000.0
2007-05-04 04:40:00,1.49965,1.50002,1.49957,1.49982,317700000.0
2007-05-04 04:45:00,1.49953,1.49971,1.499,1.49926,293600000.0
2007-05-04 04:50:00,1.49971,1.50051,1.49956,1.50001,205600000.0
2007-05-04 04:55:00,1.50024,1.50037,1.49982,1.49997,226900000.0
2007-05-04 05:00:00,1.5003,1.50048,1.49994,1.50048,448800001.0
2007-05-04 05:05:00,1.50039,1.50079,1.50027,1.50067,1093100001.0
2007-05-04 05:10:00,1.50106,1.50121,1.5007,1.50074,790600000.0
2007-05-04 05:15:00,1.5007,1.50093,1.5005,1.50055,1038300002.0
2007-05-04 05:20:00,1.50053,1.50086,1.50017,1.50017,1138700003.0
2007-05-04 05:25:00,1.50042,1.50075,1.50025,1.50035,1023900001.0
2007-05-04 05:30:00,1.5003,1.50061,1.49969,1.4998,883100002.0
2007-05-04 05:35:00,1.50009,1.50016,1.4997,1.49999,717900001.0
2007-05-04 05:40:00,1.49977,1.50038,1.49966,1.50016,728700001.0
2007-05-04 05:45:00,1.50013,1.50039,1.49993,1.49993,898300000.0
2007-05-04 05:50:00,1.49995,1.50042,1.4997,1.50005,914600000.0
2007-05-04 05:55:00,1.49997,1.50027,1.49968,1.49972,755100001.0
2007-05-04 06:00:00,1.49972,1.50019,1.49969,1.50006,867600001.0
2007-05-04 06:05:00,1.50011,1.5005,1.49993,1.50013,1771100002.0
2007-05-04 06:10:00,1.50029,1.50042,1.49994,1.50005,1628700001.0
2007-05-04 06:15:00,1.50007,1.50025,1.49973,1.49988,965800004.0
2007-05-04 06:20:00,1.49981,1.50037,1.49961,1.50012,1348400004.0
2007-05-04 06:25:00,1.50007,1.50018,1.49963,1.49964,1404800004.0
2007-05-04 06:30:00,1.4996,1.50003,1.49957,1.49985,1072100001.0
2007-05-04 06:35:00,1.49968,1.50003,1.49961,1.4999,656700003.0
2007-05-04 06:40:00,1.49987,1.49996,1.49967,1.49983,1044300003.0
2007-05-04 06:45:00,1.49987,1.49998,1.4997,1.49976,1030000003.0
2007-05-04 06:50:00,1.49975,1.50022,1.49961,1.49999,940800001.0
2007-05-04 06:55:00,1.49995,1.50012,1.49961,1.49975,915900000.0
2007-05-04 07:00:00,1.4999,1.49996,1.49929,1.49961,1295800004.0
2007-05-04 07:05:00,1.49966,1.50019,1.49949,1.49987,1070700000.0
2007-05-04 07:10:00,1.49999,1.50056,1.4998,1.50034,1935300002.0
2007-05-04 07:15:00,1.50059,1.50059,1.5,1.50031,1447300001.0
2007-05-04 07:20:00,1.50034,1.50061,1.5001,1.5001,1852700003.0
2007-05-04 07:25:00,1.50035,1.50069,1.50003,1.50003,1302100004.0
2007-05-04 07:30:00,1.50011,1.50071,1.50007,1.50057,1962400005.0
2007-05-04 07:35:00,1.50049,1.50065,1.50029,1.5006,1298900007.0
2007-05-04 07:40:00,1.50057,1.50131,1.50052,1.50119,1811300002.0
2007-05-04 07:45:00,1.50114,1.50175,1.50069,1.50134,2758000006.0
2007-05-04 07:50:00,1.50122,1.50152,1.50049,1.50066,2489300005.0
2007-05-04 07:55:00,1.50052,1.50151,1.50017,1.50141,2846200006.0
2007-05-04 08:00:00,1.50135,1.50188,1.50107,1.50188,2028300003.0
2007-05-04 08:05:00,1.50199,1.50207,1.50139,1.5015,2265700003.0
2007-05-04 08:10:00,1.50161,1.50198,1.50127,1.50148,1539900000.0
2007-05-04 08:15:00,1.5015,1.50167,1.50033,1.50049,1302900002.0
2007-05-04 08:20:00,1.5004,1.50053,1.49928,1.49946,1796700002.0
2007-05-04 08:25:00,1.49952,1.50047,1.49913,1.50012,2311800004.0
2007-05-04 08:30:00,1.50002,1.50085,1.49997,1.50055,1816200003.0
2007-05-04 08:35:00,1.50057,1.50107,1.50033,1.50071,2119800004.0
2007-05-04 08:40:00,1.50058,1.50167,1.50058,1.5012,2059000004.0
2007-05-04 08:45:00,1.50129,1.50161,1.50095,1.50118,2901500003.0
2007-05-04 08:50:00,1.50131,1.50177,1.50097,1.50147,3003700003.0
2007-05-04 08:55:00,1.50158,1.50185,1.50092,1.50132,2517300005.0
2007-05-04 09:00:00,1.50112,1.50216,1.50108,1.50216,2707500000.0
2007-05-04 09:05:00,1.50191,1.50197,1.50113,1.50129,2000300004.0
2007-05-04 09:10:00,1.50121,1.50122,1.50027,1.50044,2267400002.0
2007-05-04 09:15:00,1.50047,1.50074,1.50008,1.50029,2200200004.0
2007-05-04 09:20:00,1.50029,1.50034,1.49988,1.49994,1736700003.0
2007-05-04 09:25:00,1.50004,1.50065,1.49984,1.49998,2437800003.0
2007-05-04 09:30:00,1.49988,1.50032,1.49933,1.49933,2489100007.0
2007-05-04 09:35:00,1.49917,1.49937,1.49771,1.49781,2027500002.0
2007-05-04 09:40:00,1.49804,1.49883,1.49804,1.49842,2082100002.0
2007-05-04 09:45:00,1.49866,1.49882,1.49833,1.49847,2077000002.0
2007-05-04 09:50:00,1.49845,1.49866,1.49799,1.49834,2312500002.0
2007-05-04 09:55:00,1.49821,1.49844,1.49788,1.49807,3046800004.0
2007-05-04 10:00:00,1.49816,1.49867,1.49799,1.49853,2353500003.0
2007-05-04 10:05:00,1.49827,1.49872,1.4982,1.49845,2627400004.0
2007-05-04 10:10:00,1.49844,1.49958,1.49828,1.49916,2262400001.0
2007-05-04 10:15:00,1.49916,1.49943,1.49856,1.49923,1878700005.0
2007-05-04 10:20:00,1.49918,1.49927,1.49841,1.49872,2300800004.0
2007-05-04 10:25:00,1.49881,1.49911,1.49866,1.499,2620400003.0
2007-05-04 10:30:00,1.49898,1.49925,1.49854,1.49903,2618600007.0
2007-05-04 10:35:00,1.49911,1.50001,1.49905,1.49985,2377400004.0
2007-05-04 10:40:00,1.5001,1.5008,1.49986,1.50063,2640100013.0
2007-05-04 10:45:00,1.5007,1.50077,1.49982,1.49995,2106100002.0
2007-05-04 10:50:00,1.49996,1.50006,1.49928,1.49945,2192000004.0
2007-05-04 10:55:00,1.49954,1.49968,1.49913,1.49932,2533100002.0
2007-05-04 11:00:00,1.49955,1.50004,1.49939,1.49985,2404500003.0
2007-05-04 11:05:00,1.49982,1.50054,1.49945,1.50006,2104600005.0
2007-05-04 11:10:00,1.50023,1.50046,1.50002,1.50021,2603600002.0
2007-05-04 11:15:00,1.50028,1.50052,1.50003,1.50008,2143000001.0
2007-05-04 11:20:00,1.49997,1.50026,1.49907,1.49931,2507900003.0
2007-05-04 11:25:00,1.49937,1.49986,1.49922,1.49978,2329200001.0
2007-05-04 11:30:00,1.49976,1.50015,1.49949,1.49989,2581400011.0
2007-05-04 11:35:00,1.49994,1.50012,1.49928,1.49943,2928300006.0
2007-05-04 11:40:00,1.49938,1.49949,1.49896,1.49914,3243400006.0
2007-05-04 11:45:00,1.49926,1.49941,1.49879,1.49888,2460400003.0
2007-05-04 11:50:00,1.49885,1.49914,1.49876,1.49878,1283900004.0
2007-05-04 11:55:00,1.49894,1.49936,1.49879,1.49913,2398300008.0
2007-05-04 12:00:00,1.49918,1.50015,1.49899,1.49984,2160200003.0
2007-05-04 12:05:00,1.49994,1.5002,1.49975,1.49983,1941700003.0
2007-05-04 12:10:00,1.49976,1.4998,1.49877,1.49928,1828300002.0
2007-05-04 12:15:00,1.4992,1.49941,1.49886,1.49898,1716700002.0
2007-05-04 12:20:00,1.49895,1.49925,1.49874,1.49904,2141200006.0
2007-05-04 12:25:00,1.49903,1.49944,1.49879,1.49891,2463700002.0
2007-05-04 12:30:00,1.49893,1.49936,1.49861,1.49916,2417200003.0
2007-05-04 12:35:00,1.49912,1.49991,1.49901,1.49982,2716100002.0
2007-05-04 12:40:00,1.49973,1.50004,1.49955,1.49988,2039000002.0
2007-05-04 12:45:00,1.49991,1.49999,1.49943,1.49964,2254600005.0
2007-05-04 12:50:00,1.4997,1.50001,1.49948,1.49993,2088200007.0
2007-05-04 12:55:00,1.49992,1.49999,1.49923,1.49951,2493900004.0
2007-05-04 13:00:00,1.49958,1.49983,1.49923,1.49947,1652700003.0
2007-05-04 13:05:00,1.49956,1.49995,1.49907,1.49959,1337100002.0
2007-05-04 13:10:00,1.49962,1.49962,1.49909,1.49921,1558800006.0
2007-05-04 13:15:00,1.49919,1.49928,1.49824,1.49917,1336100003.0
2007-05-04 13:20:00,1.49921,1.49947,1.49891,1.49934,1193000004.0
2007-05-04 13:25:00,1.49934,1.50008,1.49929,1.49974,1736500004.0
2007-05-04 13:30:00,1.49976,1.50005,1.49941,1.49948,2021800005.0
2007-05-04 13:35:00,1.49975,1.50006,1.49864,1.49867,1897900004.0
2007-05-04 13:40:00,1.49833,1.49872,1.49794,1.49813,1282100004.0
2007-05-04 13:45:00,1.49814,1.49852,1.49691,1.4972,1871900002.0
2007-05-04 13:50:00,1.49698,1.49814,1.49695,1.49802,1819200004.0
2007-05-04 13:55:00,1.49793,1.49833,1.49773,1.49796,1727100002.0
2007-05-04 14:00:00,1.49783,1.49818,1.49767,1.49769,1852700002.0
2007-05-04 14:05:00,1.4978,1.49788,1.49692,1.49743,1567100000.0
2007-05-04 14:10:00,1.4974,1.49812,1.49697,1.49803,975000002.0
2007-05-04 14:15:00,1.49811,1.49849,1.49756,1.49775,1935500000.0
2007-05-04 14:20:00,1.49768,1.49829,1.49741,1.49787,1805300005.0
2007-05-04 14:25:00,1.49794,1.49901,1.49792,1.49843,1738100003.0
2007-05-04 14:30:00,1.49838,1.50049,1.49714,1.49801,188100000.0
2007-05-04 14:35:00,1.49876,1.49876,1.49597,1.49788,171700000.0
2007-05-04 14:40:00,1.49798,1.4995,1.49713,1.49877,198100000.0
2007-05-04 14:45:00,1.49893,1.50101,1.49887,1.50057,180200000.0
2007-05-04 14:50:00,1.50038,1.50183,1.50038,1.50105,199600000.0
2007-05-04 14:55:00,1.50137,1.50238,1.50073,1.50199,162900000.0
2007-05-04 15:00:00,1.50203,1.50216,1.50087,1.50158,213000000.0
2007-05-04 15:05:00,1.50164,1.50246,1.50148,1.50246,228900000.0
2007-05-04 15:10:00,1.50253,1.50263,1.50162,1.50175,165600001.0
2007-05-04 15:15:00,1.50193,1.50205,1.50148,1.50159,167000001.0
2007-05-04 15:20:00,1.50164,1.50221,1.50164,1.50183,197500001.0
2007-05-04 15:25:00,1.5018,1.50208,1.50121,1.50129,165100000.0
2007-05-04 15:30:00,1.50135,1.50191,1.50117,1.50173,225800000.0
2007-05-04 15:35:00,1.5019,1.50331,1.50184,1.50282,194000000.0
2007-05-04 15:40:00,1.5031,1.50311,1.50197,1.50248,176900000.0
2007-05-04 15:45:00,1.50241,1.50243,1.50148,1.50175,194400000.0
2007-05-04 15:50:00,1.50152,1.5023,1.50152,1.50178,223300001.0
2007-05-04 15:55:00,1.50199,1.50225,1.50133,1.50135,160700001.0
2007-05-04 16:00:00,1.50099,1.50218,1.5,1.50188,177100000.0
2007-05-04 16:05:00,1.50206,1.50213,1.50114,1.50158,194800001.0
2007-05-04 16:10:00,1.50158,1.50277,1.50141,1.50268,169100000.0
2007-05-04 16:15:00,1.50229,1.50347,1.50229,1.50332,148200000.0
2007-05-04 16:20:00,1.50314,1.50348,1.50274,1.50278,213000000.0
2007-05-04 16:25:00,1.50275,1.50299,1.50208,1.50299,215000000.0
2007-05-04 16:30:00,1.50306,1.50354,1.50263,1.50334,225300000.0
2007-05-04 16:35:00,1.50327,1.50367,1.50305,1.50348,185900000.0
2007-05-04 16:40:00,1.50338,1.50372,1.50306,1.50357,201500000.0
2007-05-04 16:45:00,1.50334,1.50444,1.50333,1.50428,206900000.0
2007-05-04 16:50:00,1.50452,1.50533,1.50439,1.50484,198000001.0
2007-05-04 16:55:00,1.50481,1.50481,1.50405,1.50453,181400000.0
2007-05-04 17:00:00,1.50404,1.50476,1.50393,1.50403,186400001.0
2007-05-04 17:05:00,1.5039,1.50414,1.50315,1.50336,185000000.0
2007-05-04 17:10:00,1.50327,1.50377,1.5031,1.5031,172800001.0
2007-05-04 17:15:00,1.50342,1.50344,1.50269,1.50309,172400000.0
2007-05-04 17:20:00,1.50306,1.50348,1.50282,1.50345,211100000.0
2007-05-04 17:25:00,1.50333,1.50356,1.50305,1.5034,256000002.0
2007-05-04 17:30:00,1.50327,1.50386,1.50278,1.50374,256900002.0
2007-05-04 17:35:00,1.50378,1.50409,1.50288,1.50383,222500000.0
2007-05-04 17:40:00,1.50361,1.50425,1.5036,1.5036,180600000.0
2007-05-04 17:45:00,1.50385,1.50415,1.50339,1.50381,212900001.0
2007-05-04 17:50:00,1.50392,1.50409,1.5033,1.50367,165500000.0
2007-05-04 17:55:00,1.50361,1.50379,1.50306,1.50345,192400002.0
2007-05-04 18:00:00,1.50363,1.50386,1.50323,1.5034,203000000.0
2007-05-04 18:05:00,1.50351,1.50368,1.50312,1.50317,213000000.0
2007-05-04 18:10:00,1.5032,1.5036,1.50279,1.50336,181300000.0
2007-05-04 18:15:00,1.50307,1.50341,1.50297,1.50334,185000000.0
2007-05-04 18:20:00,1.50325,1.50395,1.50309,1.50378,160500000.0
2007-05-04 18:25:00,1.50391,1.50399,1.50341,1.5036,161900001.0
2007-05-04 18:30:00,1.50347,1.50366,1.50281,1.50335,191900000.0
2007-05-04 18:35:00,1.50315,1.50357,1.50292,1.50357,168400001.0
2007-05-04 18:40:00,1.50354,1.50403,1.50338,1.50367,169000000.0
2007-05-04 18:45:00,1.50381,1.50466,1.50351,1.50417,136400000.0
2007-05-04 18:50:00,1.50415,1.50435,1.50348,1.50372,252500000.0
2007-05-04 18:55:00,1.50347,1.50375,1.5031,1.50344,169800000.0
2007-05-04 19:00:00,1.50343,1.50394,1.50322,1.5036,181600001.0
2007-05-04 19:05:00,1.50367,1.50402,1.50341,1.50348,192200001.0
2007-05-04 19:10:00,1.50365,1.50386,1.50326,1.50333,191200000.0
2007-05-04 19:15:00,1.50344,1.50365,1.50301,1.50335,182800001.0
2007-05-04 19:20:00,1.50336,1.50379,1.50316,1.50347,212000002.0
2007-05-04 19:25:00,1.50355,1.50357,1.50284,1.50323,174600000.0
2007-05-04 19:30:00,1.50343,1.50376,1.50324,1.50368,234600000.0
2007-05-04 19:35:00,1.50373,1.50403,1.50343,1.50403,228700000.0
2007-05-04 19:40:00,1.50347,1.50444,1.5034,1.50435,218700000.0
2007-05-04 19:45:00,1.50419,1.50424,1.50362,1.504,230900001.0
2007-05-04 19:50:00,1.50428,1.50447,1.50383,1.50432,168100000.0
2007-05-04 19:55:00,1.50421,1.50461,1.50415,1.5044,160200001.0
2007-05-04 20:00:00,1.50425,1.50464,1.50402,1.50434,224100000.0
2007-05-04 20:05:00,1.50435,1.50463,1.50396,1.5043,171900000.0
2007-05-04 20:10:00,1.50383,1.50425,1.50352,1.50403,190200000.0
2007-05-04 20:15:00,1.50403,1.50458,1.5036,1.50458,236600000.0
2007-05-04 20:20:00,1.50459,1.50459,1.50407,1.50423,202500001.0
2007-05-04 20:25:00,1.50464,1.5047,1.50391,1.50427,260300002.0
2007-05-04 20:30:00,1.50454,1.50454,1.5038,1.5038,201700000.0
2007-05-04 20:35:00,1.50371,1.50416,1.50371,1.50394,272000001.0
2007-05-04 20:40:00,1.50384,1.50432,1.50375,1.5042,199700001.0
2007-05-04 20:45:00,1.50402,1.50426,1.50364,1.50404,205200001.0
2007-05-04 20:50:00,1.50379,1.50416,1.50357,1.50394,201900000.0
2007-05-04 20:55:00,1.50403,1.50458,1.50394,1.50458,174500000.0
2007-05-04 21:00:00,1.50437,1.50502,1.50424,1.50456,158400000.0
2007-05-04 21:05:00,1.50428,1.50475,1.50416,1.50435,230000000.0
2007-05-04 21:10:00,1.50441,1.50475,1.50409,1.50448,235500000.0
2007-05-04 21:15:00,1.50439,1.5047,1.50382,1.5044,191800000.0
2007-05-04 21:20:00,1.50451,1.50531,1.50422,1.50507,227800000.0
2007-05-04 21:25:00,1.50519,1.50536,1.50463,1.50518,196200000.0
2007-05-04 21:30:00,1.50512,1.50521,1.50472,1.50509,151900000.0
2007-05-04 21:35:00,1.50519,1.50534,1.50446,1.50457,173600000.0
2007-05-04 21:40:00,1.50443,1.5049,1.50443,1.50445,169900000.0
2007-05-04 21:45:00,1.50471,1.50481,1.50428,1.50449,176400000.0
2007-05-04 21:50:00,1.50468,1.50475,1.50429,1.50466,240200000.0
2007-05-04 21:55:00,1.50479,1.50526,1.5042,1.50483,197400000.0
2007-05-04 22:00:00,1.50509,1.50519,1.50474,1.50501,202800002.0
2007-05-04 22:05:00,1.50516,1.50523,1.50455,1.50486,198600000.0
2007-05-04 22:10:00,1.50485,1.50527,1.5048,1.50497,173600000.0
2007-05-04 22:15:00,1.50502,1.50532,1.50479,1.50498,155800000.0
2007-05-04 22:20:00,1.50507,1.50534,1.5046,1.50508,205800001.0
2007-05-04 22:25:00,1.50491,1.50512,1.50468,1.50511,164800001.0
2007-05-04 22:30:00,1.50501,1.50544,1.5044,1.50518,241000001.0
2007-05-04 22:35:00,1.5055,1.5055,1.50472,1.50521,205400000.0
2007-05-04 22:40:00,1.50514,1.50542,1.50463,1.50506,180200001.0
2007-05-04 22:45:00,1.50503,1.50538,1.50491,1.50514,162900000.0
2007-05-04 22:50:00,1.50506,1.50542,1.50477,1.50477,148300002.0
2007-05-04 22:55:00,1.50496,1.50523,1.5047,1.50508,207800001.0
2007-05-06 23:00:00,1.505,1.5051,1.50473,1.50498,201600000.0
2007-05-06 23:05:00,1.50488,1.50502,1.50436,1.50459,150400001.0
2007-05-06 23:10:00,1.50446,1.50483,1.5041,1.50462,162500000.0
2007-05-06 23:15:00,1.50465,1.50482,1.50409,1.50436,259100001.0
2007-05-06 23:20:00,1.50448,1.50464,1.5041,1.50442,206100000.0
2007-05-06 23:25:00,1.50439,1.50478,1.50422,1.50447,242400001.0
2007-05-06 23:30:00,1.50412,1.50458,1.50412,1.50433,189200000.0
2007-05-06 23:35:00,1.50444,1.50469,1.5044,1.50456,194400000.0
2007-05-06 23:40:00,1.50472,1.50527,1.50415,1.50471,206000001.0
2007-05-06 23:45:00,1.50462,1.50495,1.50398,1.50442,201700000.0
2007-05-06 23:50:00,1.50433,1.50461,1.50382,1.50382,198800001.0
2007-05-06 23:55:00,1.50429,1.50482,1.50429,1.50437,158700000.0
2007-05-07 00:00:00,1.50454,1.50483,1.50392,1.50393,220100001.0
2007-05-07 00:05:00,1.50396,1.50482,1.50384,1.50416,222200001.0
2007-05-07 00:10:00,1.50433,1.50478,1.50429,1.50476,228800002.0
2007-05-07 00:15:00,1.5045,1.50471,1.50423,1.50435,162700000.0
2007-05-07 00:20:00,1.50434,1.50456,1.50384,1.50455,183400000.0
2007-05-07 00:25:00,1.50444,1.50488,1.50444,1.50465,198800000.0
2007-05-07 00:30:00,1.50442,1.50481,1.50442,1.50458,174000001.0
2007-05-07 00:35:00,1.50492,1.50496,1.50412,1.50471,194500001.0
2007-05-07 00:40:00,1.50472,1.50519,1.50447,1.50507,166100000.0
2007-05-07 00:45:00,1.50507,1.50509,1.50447,1.50477,177400000.0
2007-05-07 00:50:00,1.50479,1.50525,1.5047,1.5051,154400000.0
2007-05-07 00:55:00,1.5046,1.50513,1.5046,1.50482,187000000.0
2007-05-07 01:00:00,1.50484,1.5051,1.50453,1.50476,184200000.0
2007-05-07 01:05:00,1.50479,1.50496,1.50421,1.50473,232800002.0
2007-05-07 01:10:00,1.50467,1.50476,1.50405,1.5045,162600000.0
2007-05-07 01:15:00,1.50458,1.50471,1.50425,1.50459,190800000.0
2007-05-07 01:20:00,1.50466,1.50503,1.50413,1.50474,174700001.0
2007-05-07 01:25:00,1.50466,1.50476,1.5042,1.5043,148000000.0
2007-05-07 01:30:00,1.50445,1.50447,1.50395,1.50427,199000001.0
2007-05-07 01:35:00,1.5042,1.50427,1.50381,1.50416,194400000.0
2007-05-07 01:40:00,1.50411,1.50442,1.50399,1.5043,204700003.0
2007-05-07 01:45:00,1.50432,1.50465,1.50387,1.50432,207100001.0
2007-05-07 01:50:00,1.50427,1.50433,1.50366,1.50366,158700000.0
2007-05-07 01:55:00,1.50369,1.50401,1.5034,1.50398,204200000.0
2007-05-07 02:00:00,1.50398,1.50418,1.50363,1.50387,216200001.0
2007-05-07 02:05:00,1.5039,1.50437,1.5035,1.50386,183900000.0
2007-05-07 02:10:00,1.50398,1.5046,1.50355,1.50447,189800001.0
2007-05-07 02:15:00,1.50448,1.50534,1.50417,1.5053,198200000.0
2007-05-07 02:20:00,1.50544,1.50573,1.50516,1.50571,226400002.0
2007-05-07 02:25:00,1.50572,1.50589,1.50514,1.50568,185600000.0
2007-05-07 02:30:00,1.50539,1.50578,1.50531,1.50572,210100000.0
2007-05-07 02:35:00,1.50598,1.50644,1.50536,1.50609,171700000.0
2007-05-07 02:40:00,1.50616,1.50661,1.50575,1.50601,191400001.0
2007-05-07 02:45:00,1.50623,1.50644,1.50585,1.50612,192600000.0
2007-05-07 02:50:00,1.506,1.50625,1.50568,1.50604,210300000.0
2007-05-07 02:55:00,1.50601,1.50643,1.50567,1.506,200600000.0
2007-05-07 03:00:00,1.50606,1.50606,1.50536,1.50536,181300000.0
2007-05-07 03:05:00,1.50595,1.50616,1.50564,1.50581,187700000.0
2007-05-07 03:10:00,1.50563,1.50601,1.50537,1.50566,215300000.0
2007-05-07 03:15:00,1.50566,1.50592,1.50518,1.50578,165200000.0
2007-05-07 03:20:00,1.50589,1.50608,1.50581,1.50606,171000001.0
2007-05-07 03:25:00,1.50573,1.50597,1.50534,1.50534,163900000.0
2007-05-07 03:30:00,1.50569,1.50603,1.50559,1.50589,201800000.0
2007-05-07 03:35:00,1.50596,1.50596,1.50491,1.50507,171100000.0
2007-05-07 03:40:00,1.50497,1.50508,1.5045,1.50461,159800000.0
2007-05-07 03:45:00,1.5049,1.50505,1.50443,1.50493,164400000.0
2007-05-07 03:50:00,1.50474,1.50502,1.50459,1.50499,239800000.0
2007-05-07 03:55:00,1.5049,1.50526,1.50463,1.50505,232900001.0
2007-05-07 04:00:00,1.50497,1.5054,1.50476,1.50512,222900000.0
2007-05-07 04:05:00,1.50465,1.50537,1.50465,1.50522,192400000.0
2007-05-07 04:10:00,1.50529,1.50547,1.5044,1.5046,211300000.0
2007-05-07 04:15:00,1.50469,1.50485,1.50368,1.5041,201500000.0
2007-05-07 04:20:00,1.50393,1.50393,1.50341,1.50346,182900001.0
2007-05-07 04:25:00,1.50372,1.5044,1.50367,1.50415,173500001.0
2007-05-07 04:30:00,1.50425,1.50446,1.50397,1.50427,239300000.0
2007-05-07 04:35:00,1.50414,1.50452,1.50345,1.50403,173400000.0
2007-05-07 04:40:00,1.50395,1.50416,1.50348,1.504,207200000.0
2007-05-07 04:45:00,1.50398,1.50427,1.50315,1.50404,207900002.0
2007-05-07 04:50:00,1.50412,1.50435,1.50375,1.50398,191600000.0
2007-05-07 04:55:00,1.50404,1.50423,1.50378,1.50398,158200000.0
2007-05-07 05:00:00,1.50393,1.50412,1.50362,1.50408,179100000.0
2007-05-07 05:05:00,1.5039,1.50431,1.5036,1.50401,146800001.0
2007-05-07 05:10:00,1.50404,1.50444,1.50373,1.50436,159200000.0
2007-05-07 05:15:00,1.50441,1.50445,1.50391,1.50435,149800000.0
2007-05-07 05:20:00,1.5039,1.50432,1.50366,1.50427,258700000.0
2007-05-07 05:25:00,1.50416,1.50438,1.50364,1.50429,226400001.0
2007-05-07 05:30:00,1.50431,1.50445,1.50388,1.50416,191100000.0
2007-05-07 05:35:00,1.50421,1.50439,1.50392,1.5043,218400001.0
2007-05-07 05:40:00,1.50422,1.50451,1.50411,1.50433,189000001.0
2007-05-07 05:45:00,1.50431,1.50488,1.50431,1.50471,171300000.0
2007-05-07 05:50:00,1.50462,1.50512,1.50441,1.50497,192200000.0
2007-05-07 05:55:00,1.50485,1.50502,1.50371,1.50407,199300000.0
2007-05-07 06:00:00,1.50395,1.50442,1.50386,1.50419,201500001.0
2007-05-07 06:05:00,1.50419,1.50431,1.50384,1.50408,239700000.0
2007-05-07 06:10:00,1.50407,1.50424,1.50379,1.50401,186400001.0
2007-05-07 06:15:00,1.50383,1.50418,1.50378,1.50381,198700000.0
2007-05-07 06:20:00,1.50394,1.50401,1.50361,1.50394,165200000.0
2007-05-07 06:25:00,1.50397,1.50409,1.50358,1.5037,183900001.0
2007-05-07 06:30:00,1.5036,1.5036,1.503,1.50312,202700000.0
2007-05-07 06:35:00,1.50303,1.50348,1.50273,1.50328,197400001.0
2007-05-07 06:40:00,1.50333,1.50404,1.50297,1.50378,198100000.0
2007-05-07 06:45:00,1.50392,1.50452,1.50378,1.50408,212500000.0
2007-05-07 06:50:00,1.50391,1.50405,1.50335,1.50344,150700000.0
2007-05-07 06:55:00,1.50366,1.50404,1.50339,1.50369,165000001.0
2007-05-07 07:00:00,1.50377,1.50411,1.50359,1.50369,229800001.0
2007-05-07 07:05:00,1.50371,1.50386,1.50307,1.50332,137800000.0
2007-05-07 07:10:00,1.50348,1.50389,1.50316,1.50331,225600000.0
2007-05-07 07:15:00,1.50336,1.50386,1.503,1.50354,165600000.0
2007-05-07 07:20:00,1.50352,1.50405,1.50342,1.50397,239500000.0
2007-05-07 07:25:00,1.50402,1.50402,1.50341,1.50401,181200001.0
2007-05-07 07:30:00,1.50394,1.50464,1.50356,1.50464,251400000.0
2007-05-07 07:35:00,1.50434,1.50456,1.50386,1.50432,224100001.0
2007-05-07 07:40:00,1.50432,1.50437,1.50366,1.50423,208000001.0
2007-05-07 07:45:00,1.50415,1.50478,1.50356,1.50393,185300000.0
2007-05-07 07:50:00,1.5045,1.50456,1.50349,1.50378,172300000.0
2007-05-07 07:55:00,1.50382,1.5042,1.5036,1.50371,155200000.0
2007-05-07 08:00:00,1.50362,1.50382,1.50346,1.50371,167100000.0
2007-05-07 08:05:00,1.50376,1.50412,1.50347,1.50412,189800000.0
2007-05-07 08:10:00,1.50384,1.50432,1.50363,1.50424,180600000.0
2007-05-07 08:15:00,1.50422,1.50423,1.50368,1.50405,252200000.0
2007-05-07 08:20:00,1.50415,1.50423,1.50375,1.50398,190100000.0
2007-05-07 08:25:00,1.50386,1.50416,1.50386,1.50416,251600001.0
2007-05-07 08:30:00,1.50406,1.50456,1.50357,1.5044,215500000.0
2007-05-07 08:35:00,1.50434,1.50469,1.50371,1.50433,229900000.0
2007-05-07 08:40:00,1.5043,1.50451,1.50392,1.50443,197700000.0
2007-05-07 08:45:00,1.50442,1.50498,1.50406,1.50448,251100001.0
2007-05-07 08:50:00,1.50441,1.50461,1.5039,1.50396,242700000.0
2007-05-07 08:55:00,1.50382,1.50405,1.50354,1.50394,215800000.0
2007-05-07 09:00:00,1.50385,1.50399,1.50338,1.50364,192700002.0
2007-05-07 09:05:00,1.50379,1.50386,1.50344,1.50356,173300000.0
2007-05-07 09:10:00,1.50342,1.50386,1.50322,1.50374,156800000.0
2007-05-07 09:15:00,1.50353,1.50393,1.50346,1.50384,206300000.0
2007-05-07 09:20:00,1.50391,1.50404,1.50351,1.50386,198300000.0
2007-05-07 09:25:00,1.50382,1.50403,1.5035,1.50403,182800000.0
2007-05-07 09:30:00,1.50402,1.50405,1.50261,1.50332,215100001.0
2007-05-07 09:35:00,1.50312,1.5034,1.5029,1.50295,208800000.0
2007-05-07 09:40:00,1.50299,1.50335,1.50293,1.50314,175100001.0
2007-05-07 09:45:00,1.50337,1.50348,1.50221,1.50319,192600000.0
2007-05-07 09:50:00,1.50321,1.50378,1.50308,1.50378,205300000.0
2007-05-07 09:55:00,1.50351,1.50381,1.50309,1.50352,185400000.0
2007-05-07 10:00:00,1.50329,1.50393,1.50309,1.50372,204600000.0
2007-05-07 10:05:00,1.50374,1.50404,1.50331,1.50354,157300000.0
2007-05-07 10:10:00,1.5035,1.50362,1.5031,1.50328,174700000.0
2007-05-07 10:15:00,1.50313,1.50394,1.50313,1.50367,252600000.0
2007-05-07 10:20:00,1.50373,1.50391,1.50318,1.50362,211300000.0
2007-05-07 10:25:00,1.50371,1.50391,1.5035,1.50391,217300002.0
2007-05-07 10:30:00,1.50379,1.50399,1.5035,1.5038,184400000.0
2007-05-07 10:35:00,1.50392,1.50392,1.50295,1.50329,204300000.0
2007-05-07 10:40:00,1.50333,1.50354,1.50285,1.50347,173500000.0
2007-05-07 10:45:00,1.5031,1.50357,1.5031,1.50326,176200000.0
2007-05-07 10:50:00,1.50336,1.50347,1.50289,1.50317,206800000.0
2007-05-07 10:55:00,1.50335,1.50371,1.50311,1.50311,254000000.0
2007-05-07 11:00:00,1.50364,1.50372,1.50336,1.50371,164200000.0
2007-05-07 11:05:00,1.50365,1.5038,1.50348,1.50375,193600002.0
2007-05-07 11:10:00,1.50369,1.50426,1.5035,1.50377,230900001.0
2007-05-07 11:15:00,1.50393,1.50402,1.5032,1.50347,188900000.0
2007-05-07 11:20:00,1.50346,1.50381,1.50342,1.50363,202300000.0
2007-05-07 11:25:00,1.50357,1.50366,1.50315,1.50346,242500003.0
2007-05-07 11:30:00,1.50349,1.50363,1.50306,1.50356,207000000.0
2007-05-07 11:35:00,1.50341,1.50386,1.50335,1.50348,256200001.0
2007-05-07 11:40:00,1.50357,1.50396,1.50341,1.50383,149300000.0
2007-05-07 11:45:00,1.50414,1.50445,1.50384,1.50428,169000001.0
2007-05-07 11:50:00,1.50422,1.50453,1.50412,1.50442,187000001.0
2007-05-07 11:55:00,1.50453,1.50493,1.50436,1.50457,174300001.0
2007-05-07 12:00:00,1.50455,1.50481,1.50433,1.5047,201900001.0
2007-05-07 12:05:00,1.50453,1.50475,1.50449,1.50452,164100000.0
2007-05-07 12:10:00,1.50479,1.50498,1.50439,1.50471,244000001.0
2007-05-07 12:15:00,1.50471,1.50507,1.50447,1.50507,180500001.0
2007-05-07 12:20:00,1.50495,1.50536,1.50429,1.50443,209000000.0
2007-05-07 12:25:00,1.50432,1.5046,1.50399,1.50434,204400000.0
2007-05-07 12:30:00,1.50433,1.50449,1.50395,1.50403,170600000.0
2007-05-07 12:35:00,1.50403,1.50453,1.50391,1.5043,160400001.0
2007-05-07 12:40:00,1.50423,1.50465,1.50407,1.50453,209800000.0
2007-05-07 12:45:00,1.50447,1.50461,1.50432,1.50456,188600001.0
2007-05-07 12:50:00,1.50458,1.50462,1.50396,1.50441,210600000.0
2007-05-07 12:55:00,1.50438,1.50458,1.50394,1.50417,216000000.0
2007-05-07 13:00:00,1.5041,1.50437,1.50326,1.50344,162000000.0
2007-05-07 13:05:00,1.50335,1.50375,1.50314,1.50325,200900000.0
2007-05-07 13:10:00,1.50341,1.50367,1.50289,1.50306,187600000.0
2007-05-07 13:15:00,1.50318,1.50387,1.50303,1.50371,220600000.0
2007-05-07 13:20:00,1.50354,1.50368,1.5022,1.50258,192700001.0
2007-05-07 13:25:00,1.5025,1.50288,1.50224,1.50277,165700000.0
2007-05-07 13:30:00,1.50279,1.50322,1.50234,1.50306,1763100002.0
2007-05-07 13:35:00,1.50293,1.50349,1.50288,1.50306,1886300006.0
2007-05-07 13:40:00,1.50303,1.50332,1.5027,1.50332,2032400002.0
2007-05-07 13:45:00,1.50318,1.50357,1.50278,1.50278,999200002.0
2007-05-07 13:50:00,1.50257,1.50271,1.50192,1.50249,1645500004.0
2007-05-07 13:55:00,1.50243,1.50259,1.502,1.50203,1952000005.0
2007-05-07 14:00:00,1.50217,1.50243,1.50194,1.50212,1761500004.0
2007-05-07 14:05:00,1.5022,1.50241,1.50114,1.50241,1837800003.0
2007-05-07 14:10:00,1.50251,1.50284,1.50207,1.50258,1921600003.0
2007-05-07 14:15:00,1.50254,1.50265,1.50186,1.50187,1270200001.0
2007-05-07 14:20:00,1.502,1.50231,1.5,1.50021,1977700004.0
2007-05-07 14:25:00,1.50002,1.50023,1.49937,1.4998,1936000002.0
2007-05-07 14:30:00,1.49976,1.50028,1.49875,1.50019,1693400001.0
2007-05-07 14:35:00,1.5003,1.50087,1.49987,1.50069,1193500004.0
2007-05-07 14:40:00,1.50063,1.50072,1.50006,1.50028,1335900003.0
2007-05-07 14:45:00,1.50037,1.50073,1.50001,1.50043,1544000006.0
2007-05-07 14:50:00,1.50042,1.50075,1.50011,1.50029,1424400003.0
2007-05-07 14:55:00,1.50026,1.50047,1.49987,1.5,1662500002.0
2007-05-07 15:00:00,1.49996,1.50037,1.49985,1.50005,2657900005.0
2007-05-07 15:05:00,1.50005,1.50013,1.49944,1.49982,1970400002.0
2007-05-07 15:10:00,1.49985,1.5002,1.49969,1.49989,2204400004.0
2007-05-07 15:15:00,1.49997,1.50023,1.49937,1.49947,2092300003.0
2007-05-07 15:20:00,1.49918,1.49958,1.49898,1.49943,2804400008.0
2007-05-07 15:25:00,1.4994,1.49974,1.49894,1.49949,2597700000.0
2007-05-07 15:30:00,1.49948,1.49988,1.49935,1.49968,2548800006.0
2007-05-07 15:35:00,1.49965,1.49982,1.49924,1.49965,2244900004.0
2007-05-07 15:40:00,1.49955,1.49983,1.49925,1.49941,1574400003.0
2007-05-07 15:45:00,1.49969,1.49969,1.4987,1.49903,2091800005.0
2007-05-07 15:50:00,1.49897,1.49931,1.49882,1.49915,2019500004.0
2007-05-07 15:55:00,1.49911,1.49946,1.49888,1.49903,2127000004.0
2007-05-07 16:00:00,1.49894,1.49976,1.49885,1.49953,2273500002.0
2007-05-07 16:05:00,1.49945,1.50002,1.49925,1.49971,1327600001.0
2007-05-07 16:10:00,1.49962,1.49992,1.49921,1.49949,2470800004.0
2007-05-07 16:15:00,1.49938,1.49979,1.49906,1.49926,3243500008.0
2007-05-07 16:20:00,1.49919,1.4999,1.49901,1.49972,2913900014.0
2007-05-07 16:25:00,1.49972,1.50013,1.49957,1.49989,2652900003.0
2007-05-07 16:30:00,1.49998,1.50067,1.49975,1.50044,2522200006.0
2007-05-07 16:35:00,1.50027,1.5007,1.50003,1.50031,2611900004.0
2007-05-07 16:40:00,1.50031,1.50087,1.50025,1.5006,2168700004.0
2007-05-07 16:45:00,1.5006,1.50117,1.50029,1.50117,2497600006.0
2007-05-07 16:50:00,1.50115,1.50188,1.50106,1.50163,2229300002.0
2007-05-07 16:55:00,1.50164,1.50188,1.50136,1.50179,2512100006.0
2007-05-07 17:00:00,1.50171,1.50202,1.50098,1.50103,2562700001.0
2007-05-07 17:05:00,1.5012,1.50144,1.50093,1.50133,2093600004.0
2007-05-07 17:10:00,1.50141,1.50186,1.50134,1.5016,2205000003.0
2007-05-07 17:15:00,1.50146,1.50248,1.50125,1.50221,2266300003.0
2007-05-07 17:20:00,1.50229,1.5028,1.50155,1.5017,2494600009.0
2007-05-07 17:25:00,1.50175,1.50237,1.50161,1.50223,2555100009.0
2007-05-07 17:30:00,1.50216,1.50216,1.50128,1.50142,2574300005.0
2007-05-07 17:35:00,1.50137,1.50193,1.50122,1.50138,2300900006.0
2007-05-07 17:40:00,1.50151,1.50174,1.50125,1.50164,1972800004.0
2007-05-07 17:45:00,1.50159,1.50165,1.50126,1.50138,2263800002.0
2007-05-07 17:50:00,1.50149,1.50151,1.50087,1.50089,2519600007.0
2007-05-07 17:55:00,1.50114,1.50114,1.50048,1.50076,2435000002.0
2007-05-07 18:00:00,1.50059,1.50092,1.50029,1.50046,2847900005.0
2007-05-07 18:05:00,1.50046,1.50058,1.50013,1.50018,2322400004.0
2007-05-07 18:10:00,1.50028,1.50054,1.49985,1.5001,2125600005.0
2007-05-07 18:15:00,1.50008,1.50076,1.50008,1.50066,2049000003.0
2007-05-07 18:20:00,1.50078,1.50101,1.50061,1.5007,1871000003.0
2007-05-07 18:25:00,1.50072,1.50116,1.50063,1.50096,2208100002.0
2007-05-07 18:30:00,1.50095,1.50118,1.50061,1.50073,2220500003.0
2007-05-07 18:35:00,1.50066,1.50103,1.50056,1.50085,1621300005.0
2007-05-07 18:40:00,1.50075,1.50101,1.50021,1.50048,2223000003.0
2007-05-07 18:45:00,1.50042,1.50076,1.50015,1.50041,2280200005.0
2007-05-07 18:50:00,1.5005,1.50081,1.50034,1.50058,1983800004.0
2007-05-07 18:55:00,1.50082,1.50086,1.50035,1.50056,2893300001.0
2007-05-07 19:00:00,1.50055,1.50072,1.50025,1.50044,2353700003.0
2007-05-07 19:05:00,1.50035,1.50055,1.50003,1.5004,2785400006.0
2007-05-07 19:10:00,1.50017,1.50048,1.49991,1.50034,2802500004.0
2007-05-07 19:15:00,1.50024,1.50086,1.49998,1.50034,1904900002.0
2007-05-07 19:20:00,1.50059,1.50072,1.49993,1.49998,2252600008.0
2007-05-07 19:25:00,1.49995,1.50041,1.49954,1.49973,1831000002.0
2007-05-07 19:30:00,1.49968,1.49979,1.49895,1.49925,2242500003.0
2007-05-07 19:35:00,1.49926,1.49956,1.49904,1.49934,1963900005.0
2007-05-07 19:40:00,1.49936,1.49957,1.49905,1.49909,1173000002.0
2007-05-07 19:45:00,1.49907,1.4995,1.49887,1.49938,1607900004.0
2007-05-07 19:50:00,1.49929,1.4995,1.49906,1.4995,2357800007.0
2007-05-07 19:55:00,1.49938,1.49962,1.49914,1.49952,1990800002.0
2007-05-07 20:00:00,1.49931,1.49967,1.49924,1.49927,2884000005.0
2007-05-07 20:05:00,1.49925,1.49933,1.49869,1.49917,2591800003.0
2007-05-07 20:10:00,1.49901,1.49922,1.49876,1.49892,2963700008.0
2007-05-07 20:15:00,1.49884,1.49935,1.49877,1.49931,1952400004.0
2007-05-07 20:20:00,1.49936,1.49951,1.49912,1.49915,1264900005.0
2007-05-07 20:25:00,1.49918,1.49943,1.49908,1.49924,1891200002.0
2007-05-07 20:30:00,1.49931,1.49982,1.49931,1.49965,1277800005.0
2007-05-07 20:35:00,1.49963,1.49978,1.49911,1.4993,1771300004.0
2007-05-07 20:40:00,1.49924,1.49939,1.49899,1.49929,1376700002.0
2007-05-07 20:45:00,1.49912,1.49919,1.49877,1.49897,1785900001.0
2007-05-07 20:50:00,1.49883,1.49914,1.49868,1.49887,1004500004.0
2007-05-07 20:55:00,1.49853,1.49888,1.49831,1.49863,1316100002.0
2007-05-07 21:00:00,1.49847,1.4986,1.49822,1.49834,976100002.0
2007-05-07 21:05:00,1.49834,1.49856,1.49791,1.49803,1009600003.0
2007-05-07 21:10:00,1.49815,1.49859,1.49801,1.49827,1019000004.0
2007-05-07 21:15:00,1.49843,1.49877,1.49831,1.49867,1058200002.0
2007-05-07 21:20:00,1.49872,1.49897,1.49833,1.49837,644300004.0
2007-05-07 21:25:00,1.49851,1.49857,1.49815,1.49815,1030400001.0
2007-05-07 21:30:00,1.49813,1.49866,1.49802,1.49854,1355500001.0
2007-05-07 21:35:00,1.49853,1.49886,1.4984,1.49873,1483600001.0
2007-05-07 21:40:00,1.49877,1.49904,1.49865,1.49884,1016100000.0
2007-05-07 21:45:00,1.49886,1.49918,1.49876,1.49882,1847600003.0
2007-05-07 21:50:00,1.4988,1.49902,1.49828,1.49845,1849200002.0
2007-05-07 21:55:00,1.4985,1.49865,1.49826,1.49827,851500004.0
2007-05-07 22:00:00,1.49821,1.49872,1.49819,1.49842,763900001.0
2007-05-07 22:05:00,1.4986,1.49898,1.49841,1.49854,1014800005.0
2007-05-07 22:10:00,1.49854,1.499,1.49854,1.49859,1027400003.0
2007-05-07 22:15:00,1.4984,1.49873,1.49827,1.49834,777100001.0
2007-05-07 22:20:00,1.49847,1.49881,1.49805,1.49836,663600000.0
2007-05-07 22:25:00,1.49825,1.49857,1.4981,1.49832,846000001.0
2007-05-07 22:30:00,1.49837,1.49857,1.49798,1.4983,1119600003.0
2007-05-07 22:35:00,1.49822,1.49835,1.49769,1.49811,1089900000.0
2007-05-07 22:40:00,1.49799,1.49824,1.49774,1.49799,1097100001.0
2007-05-07 22:45:00,1.49798,1.49809,1.49766,1.49794,905300001.0
2007-05-07 22:50:00,1.49785,1.49823,1.49778,1.4982,1200300002.0
2007-05-07 22:55:00,1.49826,1.49854,1.49812,1.49821,450600000.0
2007-05-07 23:00:00,1.4977,1.49832,1.49751,1.49773,239000000.0
2007-05-07 23:05:00,1.4974,1.49819,1.49739,1.49803,214200000.0
2007-05-07 23:10:00,1.49774,1.49814,1.49749,1.49801,326600000.0
2007-05-07 23:15:00,1.49803,1.49822,1.49744,1.49777,266600000.0
2007-05-07 23:20:00,1.49783,1.49862,1.4978,1.49821,460900000.0
2007-05-07 23:25:00,1.49836,1.49846,1.49782,1.4979,257000001.0
2007-05-07 23:30:00,1.49841,1.49865,1.49754,1.49785,492900001.0
2007-05-07 23:35:00,1.49809,1.49869,1.49807,1.49828,433700001.0
2007-05-07 23:40:00,1.49843,1.49843,1.49777,1.4978,419500000.0
2007-05-07 23:45:00,1.49731,1.49813,1.49724,1.4978,385000000.0
2007-05-07 23:50:00,1.49785,1.49831,1.49739,1.49753,538900000.0
2007-05-07 23:55:00,1.49715,1.49816,1.49715,1.49804,528800001.0
2007-05-08 00:00:00,1.49807,1.49837,1.49759,1.49787,952700005.0
2007-05-08 00:05:00,1.49797,1.49864,1.4979,1.49858,446100002.0
2007-05-08 00:10:00,1.49844,1.49879,1.49825,1.49863,160000000.0
2007-05-08 00:15:00,1.49856,1.49907,1.49822,1.49835,315300000.0
2007-05-08 00:20:00,1.4983,1.49903,1.49822,1.49866,323300000.0
2007-05-08 00:25:00,1.49839,1.49931,1.49839,1.49901,220900001.0
2007-05-08 00:30:00,1.499,1.49918,1.49868,1.49902,334700002.0
2007-05-08 00:35:00,1.49854,1.49912,1.49848,1.49866,283100001.0
2007-05-08 00:40:00,1.49906,1.49906,1.49827,1.49827,191400002.0
2007-05-08 00:45:00,1.49851,1.49893,1.49823,1.49851,193000000.0
2007-05-08 00:50:00,1.49896,1.499,1.49831,1.4984,356500000.0
2007-05-08 00:55:00,1.49843,1.49879,1.49806,1.49807,389500000.0
2007-05-08 01:00:00,1.49803,1.49865,1.49788,1.49837,250400000.0
2007-05-08 01:05:00,1.49824,1.4987,1.4977,1.49856,309200001.0
2007-05-08 01:10:00,1.49842,1.49899,1.49832,1.49854,639500001.0
2007-05-08 01:15:00,1.49901,1.49906,1.49864,1.49891,185400001.0
2007-05-08 01:20:00,1.49884,1.49913,1.4986,1.49891,311600001.0
2007-05-08 01:25:00,1.49875,1.49904,1.49837,1.49899,369700000.0
2007-05-08 01:30:00,1.49874,1.49909,1.49853,1.49895,348100001.0
2007-05-08 01:35:00,1.49914,1.49931,1.49827,1.49847,211800000.0
2007-05-08 01:40:00,1.49819,1.49875,1.49807,1.49841,665200002.0
2007-05-08 01:45:00,1.49841,1.49858,1.49804,1.49818,407000002.0
2007-05-08 01:50:00,1.49834,1.49868,1.49813,1.49838,681300002.0
2007-05-08 01:55:00,1.49851,1.49885,1.49801,1.49844,288100000.0
2007-05-08 02:00:00,1.49851,1.49867,1.4982,1.4983,198000001.0
2007-05-08 02:05:00,1.49838,1.4987,1.49798,1.49834,163000000.0
2007-05-08 02:10:00,1.49824,1.49857,1.49784,1.49844,174300000.0
2007-05-08 02:15:00,1.49844,1.49876,1.49815,1.49835,173400000.0
2007-05-08 02:20:00,1.49847,1.49866,1.49808,1.49849,199900000.0
2007-05-08 02:25:00,1.49849,1.49855,1.49802,1.49846,185000000.0
2007-05-08 02:30:00,1.49844,1.49863,1.49776,1.49843,178900000.0
2007-05-08 02:35:00,1.49851,1.49861,1.49783,1.49854,192900001.0
2007-05-08 02:40:00,1.49863,1.49887,1.49842,1.49869,203600000.0
2007-05-08 02:45:00,1.49863,1.49895,1.49843,1.49878,167100000.0
2007-05-08 02:50:00,1.49891,1.49897,1.49818,1.49824,160100000.0
2007-05-08 02:55:00,1.49832,1.4988,1.49814,1.49875,212400000.0
2007-05-08 03:00:00,1.49887,1.49887,1.49837,1.49837,196600001.0
2007-05-08 03:05:00,1.49885,1.49894,1.49857,1.49878,204000000.0
2007-05-08 03:10:00,1.49884,1.49923,1.49851,1.4989,190700000.0
2007-05-08 03:15:00,1.4989,1.49908,1.49849,1.49869,202300000.0
2007-05-08 03:20:00,1.49872,1.49903,1.49864,1.49903,153900000.0
2007-05-08 03:25:00,1.49874,1.49916,1.49857,1.49857,169700000.0
2007-05-08 03:30:00,1.49884,1.49943,1.49871,1.4988,233900001.0
2007-05-08 03:35:00,1.49898,1.49945,1.49862,1.49882,193700000.0
2007-05-08 03:40:00,1.49868,1.49881,1.49795,1.49817,161100000.0
2007-05-08 03:45:00,1.49838,1.49846,1.498,1.49846,153800000.0
2007-05-08 03:50:00,1.49837,1.49844,1.49787,1.49806,220100000.0
2007-05-08 03:55:00,1.49808,1.49873,1.49781,1.49862,235500001.0
2007-05-08 04:00:00,1.49863,1.49927,1.49863,1.4989,192100000.0
2007-05-08 04:05:00,1.49871,1.49949,1.49866,1.49899,158100000.0
2007-05-08 04:10:00,1.49885,1.49906,1.49844,1.49864,211500000.0
2007-05-08 04:15:00,1.4987,1.49897,1.49816,1.49897,242000000.0
2007-05-08 04:20:00,1.49872,1.49917,1.49872,1.49907,138600000.0
2007-05-08 04:25:00,1.4992,1.49932,1.49881,1.49887,140600000.0
2007-05-08 04:30:00,1.49894,1.49913,1.49855,1.49874,214000001.0
2007-05-08 04:35:00,1.49862,1.49905,1.49837,1.49888,202200002.0
2007-05-08 04:40:00,1.4987,1.49948,1.49853,1.49921,252500000.0
2007-05-08 04:45:00,1.49918,1.49942,1.49844,1.49907,167000000.0
2007-05-08 04:50:00,1.49918,1.49943,1.49893,1.49934,159600000.0
2007-05-08 04:55:00,1.49935,1.49935,1.49876,1.49894,231300001.0
2007-05-08 05:00:00,1.49901,1.49926,1.49859,1.49926,176200000.0
2007-05-08 05:05:00,1.49907,1.49927,1.49851,1.49852,157700000.0
2007-05-08 05:10:00,1.49852,1.49881,1.49832,1.49868,194700001.0
2007-05-08 05:15:00,1.49869,1.49879,1.49822,1.4985,179800000.0
2007-05-08 05:20:00,1.49857,1.49881,1.49804,1.49871,222500000.0
2007-05-08 05:25:00,1.49858,1.49883,1.49807,1.4988,189700000.0
2007-05-08 05:30:00,1.49886,1.49891,1.49821,1.49865,239000000.0
2007-05-08 05:35:00,1.49877,1.4988,1.49836,1.49861,156600000.0
2007-05-08 05:40:00,1.49857,1.49895,1.4985,1.49884,168000000.0
2007-05-08 05:45:00,1.49868,1.49899,1.49835,1.49846,200300001.0
2007-05-08 05:50:00,1.49841,1.49873,1.49813,1.49856,164600000.0
2007-05-08 05:55:00,1.49842,1.49882,1.49829,1.49861,171700000.0
2007-05-08 06:00:00,1.49852,1.49897,1.49831,1.49849,231300000.0
2007-05-08 06:05:00,1.49851,1.49885,1.49833,1.49885,216800002.0
2007-05-08 06:10:00,1.49874,1.49911,1.4986,1.49909,158500000.0
2007-05-08 06:15:00,1.49891,1.49908,1.4984,1.49879,137300000.0
2007-05-08 06:20:00,1.49898,1.49909,1.49867,1.49892,170600000.0
2007-05-08 06:25:00,1.49892,1.49892,1.49845,1.49873,157000000.0
2007-05-08 06:30:00,1.49884,1.49884,1.49826,1.49859,173600000.0
2007-05-08 06:35:00,1.49849,1.49905,1.49834,1.49882,258300003.0
2007-05-08 06:40:00,1.49879,1.49908,1.49841,1.49868,182300000.0
2007-05-08 06:45:00,1.49867,1.4991,1.49862,1.49901,257700000.0
2007-05-08 06:50:00,1.49905,1.49931,1.49869,1.49869,156700000.0
2007-05-08 06:55:00,1.49892,1.49921,1.49846,1.49871,160400000.0
2007-05-08 07:00:00,1.49887,1.49903,1.49858,1.49893,180300000.0
2007-05-08 07:05:00,1.49887,1.49921,1.49859,1.49906,209900001.0
2007-05-08 07:10:00,1.49916,1.49934,1.49889,1.49913,223500001.0
2007-05-08 07:15:00,1.4993,1.49952,1.49887,1.49923,230700000.0
2007-05-08 07:20:00,1.49904,1.49937,1.49893,1.499,231400000.0
2007-05-08 07:25:00,1.49903,1.49943,1.49882,1.49941,186600000.0
2007-05-08 07:30:00,1.49927,1.49947,1.49889,1.49944,262000001.0
2007-05-08 07:35:00,1.49906,1.49942,1.49901,1.49942,194300000.0
2007-05-08 07:40:00,1.49939,1.49954,1.49893,1.49938,196600000.0
2007-05-08 07:45:00,1.49925,1.49959,1.49862,1.49907,213100002.0
2007-05-08 07:50:00,1.49937,1.49937,1.49879,1.49911,225000000.0
2007-05-08 07:55:00,1.49918,1.49948,1.49875,1.49892,190200000.0
2007-05-08 08:00:00,1.49889,1.49928,1.49869,1.4989,149400000.0
2007-05-08 08:05:00,1.49897,1.49932,1.49871,1.49904,196800001.0
2007-05-08 08:10:00,1.49885,1.49943,1.49878,1.49897,192400000.0
2007-05-08 08:15:00,1.49908,1.49996,1.49873,1.49958,196300000.0
2007-05-08 08:20:00,1.49958,1.49966,1.49907,1.49939,195800001.0
2007-05-08 08:25:00,1.49933,1.4995,1.49907,1.49936,247100001.0
2007-05-08 08:30:00,1.49911,1.49918,1.49861,1.49893,178500000.0
2007-05-08 08:35:00,1.49878,1.49899,1.49849,1.49874,201600000.0
2007-05-08 08:40:00,1.49869,1.49893,1.4981,1.49823,192800001.0
2007-05-08 08:45:00,1.49801,1.49834,1.49763,1.49834,189600000.0
2007-05-08 08:50:00,1.49829,1.49855,1.49821,1.49828,174000001.0
2007-05-08 08:55:00,1.49814,1.49918,1.49793,1.49896,184000000.0
2007-05-08 09:00:00,1.49878,1.49896,1.49817,1.4987,150500000.0
2007-05-08 09:05:00,1.49883,1.49884,1.49826,1.49839,170400001.0
2007-05-08 09:10:00,1.49819,1.49867,1.49797,1.49857,190400001.0
2007-05-08 09:15:00,1.4984,1.49944,1.49836,1.49898,178600001.0
2007-05-08 09:20:00,1.49906,1.49907,1.49822,1.49865,188600001.0
2007-05-08 09:25:00,1.49873,1.49883,1.49808,1.49845,194200000.0
2007-05-08 09:30:00,1.49836,1.49859,1.49803,1.49837,197100000.0
2007-05-08 09:35:00,1.49808,1.49892,1.49799,1.49848,221000000.0
2007-05-08 09:40:00,1.49843,1.49883,1.49824,1.49839,180600000.0
2007-05-08 09:45:00,1.49859,1.49865,1.49776,1.49785,187500000.0
2007-05-08 09:50:00,1.49785,1.49803,1.49766,1.49787,247600001.0
2007-05-08 09:55:00,1.49774,1.49836,1.49756,1.49798,217200001.0
2007-05-08 10:00:00,1.49765,1.49789,1.49683,1.49731,209000000.0
2007-05-08 10:05:00,1.49721,1.49753,1.49668,1.49705,192500000.0
2007-05-08 10:10:00,1.49678,1.49679,1.49579,1.49597,189100000.0
2007-05-08 10:15:00,1.4958,1.49588,1.49509,1.49535,209300001.0
2007-05-08 10:20:00,1.49556,1.49557,1.49454,1.49493,205700001.0
2007-05-08 10:25:00,1.49498,1.49608,1.49461,1.49592,214000001.0
2007-05-08 10:30:00,1.49589,1.49619,1.49488,1.49497,192300000.0
2007-05-08 10:35:00,1.49488,1.49513,1.49402,1.49464,213300001.0
2007-05-08 10:40:00,1.4947,1.49472,1.49408,1.49468,212600000.0
2007-05-08 10:45:00,1.49427,1.49488,1.49427,1.49433,175500000.0
2007-05-08 10:50:00,1.4944,1.49458,1.49403,1.49428,203400001.0
2007-05-08 10:55:00,1.49428,1.49435,1.4939,1.49402,220900000.0
2007-05-08 11:00:00,1.49463,1.49464,1.49405,1.49448,164700001.0
2007-05-08 11:05:00,1.49441,1.49441,1.49372,1.49416,196000000.0
2007-05-08 11:10:00,1.49403,1.49442,1.49383,1.49402,196200000.0
2007-05-08 11:15:00,1.49426,1.49444,1.49375,1.49431,196600000.0
2007-05-08 11:20:00,1.49431,1.49431,1.49366,1.49401,211400000.0
2007-05-08 11:25:00,1.4942,1.49492,1.49405,1.49438,305700002.0
2007-05-08 11:30:00,1.49441,1.49471,1.49349,1.49406,198300000.0
2007-05-08 11:35:00,1.49394,1.49461,1.49388,1.49447,209400000.0
2007-05-08 11:40:00,1.49463,1.49483,1.49396,1.4941,223499998.0
2007-05-08 11:45:00,1.49427,1.4946,1.49405,1.49441,176900000.0
2007-05-08 11:50:00,1.4944,1.49466,1.49396,1.49443,218500000.0
2007-05-08 11:55:00,1.49442,1.49457,1.4941,1.49433,167800000.0
2007-05-08 12:00:00,1.4943,1.49472,1.49406,1.49453,178500001.0
2007-05-08 12:05:00,1.49436,1.49467,1.49352,1.49352,177000000.0
2007-05-08 12:10:00,1.49367,1.49407,1.49325,1.49367,211900000.0
2007-05-08 12:15:00,1.49386,1.49435,1.49355,1.49414,219800002.0
2007-05-08 12:20:00,1.49385,1.49431,1.4938,1.49407,223500000.0
2007-05-08 12:25:00,1.49394,1.49442,1.49365,1.49423,197000000.0
2007-05-08 12:30:00,1.49399,1.49492,1.49391,1.49414,171900001.0
2007-05-08 12:35:00,1.49415,1.49481,1.49399,1.49462,168500000.0
2007-05-08 12:40:00,1.49457,1.49486,1.4938,1.49392,197100000.0
2007-05-08 12:45:00,1.49377,1.49451,1.4937,1.4937,236900000.0
2007-05-08 12:50:00,1.49366,1.49436,1.49366,1.49419,181800000.0
2007-05-08 12:55:00,1.49422,1.49443,1.49388,1.49424,239400000.0
2007-05-08 13:00:00,1.49407,1.49455,1.49388,1.49419,194200001.0
2007-05-08 13:05:00,1.49387,1.49442,1.49323,1.49328,168300000.0
2007-05-08 13:10:00,1.49317,1.49381,1.49268,1.49341,190500000.0
2007-05-08 13:15:00,1.49336,1.49444,1.49336,1.4944,207100000.0
2007-05-08 13:20:00,1.4945,1.49469,1.49379,1.49469,217300001.0
2007-05-08 13:25:00,1.49477,1.49479,1.49378,1.49437,191400000.0
2007-05-08 13:30:00,1.49435,1.49461,1.49393,1.49421,1669400004.0
2007-05-08 13:35:00,1.49411,1.49437,1.49352,1.49374,1808800002.0
2007-05-08 13:40:00,1.49366,1.49404,1.4934,1.4938,2022100004.0
2007-05-08 13:45:00,1.49389,1.49441,1.49388,1.49438,1118500000.0
2007-05-08 13:50:00,1.49417,1.49436,1.49358,1.49383,1704600005.0
2007-05-08 13:55:00,1.49374,1.49416,1.49356,1.4937,1831700004.0
2007-05-08 14:00:00,1.494,1.4947,1.494,1.49428,1645800003.0
2007-05-08 14:05:00,1.49425,1.49484,1.4941,1.49459,1814300006.0
2007-05-08 14:10:00,1.49461,1.49503,1.49414,1.49438,2010000002.0
2007-05-08 14:15:00,1.4942,1.49459,1.49399,1.49411,1235200000.0
2007-05-08 14:20:00,1.49443,1.49561,1.49443,1.49548,2002300003.0
2007-05-08 14:25:00,1.49535,1.49611,1.49517,1.49598,2137000005.0
2007-05-08 14:30:00,1.49576,1.49694,1.49562,1.49681,1902300003.0
2007-05-08 14:35:00,1.49684,1.49694,1.49638,1.49669,1087700001.0
2007-05-08 14:40:00,1.49666,1.49757,1.49641,1.49706,1342600004.0
2007-05-08 14:45:00,1.49705,1.49808,1.49688,1.49688,1739600005.0
2007-05-08 14:50:00,1.49678,1.49724,1.49646,1.49675,1327200001.0
2007-05-08 14:55:00,1.49671,1.497,1.49638,1.49669,1609500003.0
2007-05-08 15:00:00,1.49656,1.49752,1.49647,1.49727,2532900002.0
2007-05-08 15:05:00,1.4973,1.4981,1.49722,1.4973,2075500002.0
2007-05-08 15:10:00,1.49725,1.49736,1.49665,1.49698,2295600006.0
2007-05-08 15:15:00,1.49697,1.49733,1.4965,1.49661,2038400001.0
2007-05-08 15:20:00,1.4966,1.49685,1.49617,1.49667,2764400002.0
2007-05-08 15:25:00,1.49675,1.49712,1.49639,1.49661,2767000002.0
2007-05-08 15:30:00,1.4967,1.49694,1.4962,1.49632,2537400003.0
2007-05-08 15:35:00,1.49619,1.49645,1.49602,1.49626,2208300007.0
2007-05-08 15:40:00,1.49631,1.49659,1.49606,1.4961,1671900002.0
2007-05-08 15:45:00,1.49618,1.49634,1.49579,1.49588,1960500007.0
2007-05-08 15:50:00,1.49588,1.49614,1.49564,1.49596,2098400002.0
2007-05-08 15:55:00,1.49589,1.49644,1.49545,1.49638,2058900001.0
2007-05-08 16:00:00,1.49633,1.49668,1.49576,1.49624,2227100001.0
2007-05-08 16:05:00,1.49614,1.49632,1.49526,1.49562,1362100006.0
2007-05-08 16:10:00,1.49561,1.49574,1.49393,1.49445,2788300006.0
2007-05-08 16:15:00,1.49438,1.49496,1.4932,1.49361,3049900004.0
2007-05-08 16:20:00,1.4935,1.49438,1.49321,1.49429,2887100004.0
2007-05-08 16:25:00,1.49408,1.49514,1.49403,1.49498,2628900004.0
2007-05-08 16:30:00,1.49508,1.49522,1.49446,1.49474,2587600006.0
2007-05-08 16:35:00,1.49462,1.49524,1.49444,1.49459,2594200003.0
2007-05-08 16:40:00,1.49473,1.49511,1.49452,1.49482,2218100004.0
2007-05-08 16:45:00,1.49482,1.495,1.49357,1.4938,2615800005.0
2007-05-08 16:50:00,1.4936,1.49434,1.49342,1.49404,2167200008.0
2007-05-08 16:55:00,1.49401,1.49497,1.49376,1.49486,2438800004.0
2007-05-08 17:00:00,1.49485,1.49515,1.4943,1.49447,2532200003.0
2007-05-08 17:05:00,1.49441,1.49479,1.49412,1.49439,1998400002.0
2007-05-08 17:10:00,1.49446,1.4947,1.49421,1.49451,2241600001.0
2007-05-08 17:15:00,1.49445,1.495,1.49426,1.49498,2385500006.0
2007-05-08 17:20:00,1.49491,1.49526,1.49464,1.49503,2393500001.0
2007-05-08 17:25:00,1.49517,1.4959,1.49484,1.49509,2689500003.0
2007-05-08 17:30:00,1.49496,1.49514,1.49458,1.49494,2623700005.0
2007-05-08 17:35:00,1.4948,1.49503,1.49448,1.4949,2101500001.0
2007-05-08 17:40:00,1.49492,1.49521,1.4946,1.49487,1899800004.0
2007-05-08 17:45:00,1.49474,1.49489,1.49439,1.49451,2221900005.0
2007-05-08 17:50:00,1.49461,1.49487,1.49437,1.49448,2518500004.0
2007-05-08 17:55:00,1.49483,1.49521,1.49462,1.4948,2230500005.0
2007-05-08 18:00:00,1.49477,1.49502,1.49438,1.49491,2976800003.0
2007-05-08 18:05:00,1.49495,1.49561,1.4947,1.4955,2220600003.0
2007-05-08 18:10:00,1.49552,1.49579,1.49497,1.49513,1979900003.0
2007-05-08 18:15:00,1.49492,1.49528,1.49457,1.49524,2130800002.0
2007-05-08 18:20:00,1.49531,1.49567,1.49525,1.49525,1972400006.0
2007-05-08 18:25:00,1.49526,1.4955,1.49492,1.49533,2319700006.0
2007-05-08 18:30:00,1.49537,1.49549,1.49508,1.4952,2254000004.0
2007-05-08 18:35:00,1.49514,1.4954,1.49502,1.49527,1688400001.0
2007-05-08 18:40:00,1.49528,1.49557,1.49499,1.49526,2299500012.0
2007-05-08 18:45:00,1.49531,1.49563,1.49508,1.49535,2160500003.0
2007-05-08 18:50:00,1.49547,1.49572,1.49513,1.4956,1874900003.0
2007-05-08 18:55:00,1.49574,1.4958,1.4952,1.4955,2729200006.0
2007-05-08 19:00:00,1.49555,1.49601,1.49533,1.4955,2303300004.0
2007-05-08 19:05:00,1.49544,1.49567,1.49492,1.49528,2890600008.0
2007-05-08 19:10:00,1.49517,1.4954,1.49468,1.49494,2779100002.0
2007-05-08 19:15:00,1.49482,1.49514,1.49425,1.49454,2072800004.0
2007-05-08 19:20:00,1.49471,1.49494,1.49452,1.49471,2237400005.0
2007-05-08 19:25:00,1.49455,1.49502,1.49452,1.4946,1813700002.0
2007-05-08 19:30:00,1.49472,1.49505,1.49458,1.49485,2323100006.0
2007-05-08 19:35:00,1.4951,1.4953,1.4945,1.49477,1877600004.0
2007-05-08 19:40:00,1.4948,1.49505,1.49451,1.49461,1393000003.0
2007-05-08 19:45:00,1.49461,1.49466,1.49403,1.49445,1524900004.0
2007-05-08 19:50:00,1.4944,1.49464,1.49419,1.49455,2307000007.0
2007-05-08 19:55:00,1.49437,1.49465,1.49408,1.49448,1907900002.0
2007-05-08 20:00:00,1.49452,1.49497,1.49448,1.49471,2681000003.0
2007-05-08 20:05:00,1.4947,1.49502,1.49436,1.49481,2509400004.0
2007-05-08 20:10:00,1.49493,1.49562,1.49469,1.49516,2933900008.0
2007-05-08 20:15:00,1.49519,1.49541,1.49494,1.49506,1807100005.0
2007-05-08 20:20:00,1.49507,1.49534,1.49485,1.49502,1270100002.0
2007-05-08 20:25:00,1.49505,1.49544,1.49489,1.49522,1863300001.0
2007-05-08 20:30:00,1.49525,1.49561,1.49519,1.49531,1399800005.0
2007-05-08 20:35:00,1.49525,1.49558,1.49513,1.49544,1924400007.0
2007-05-08 20:40:00,1.49534,1.49547,1.49479,1.49526,1467000002.0
2007-05-08 20:45:00,1.49489,1.49517,1.49472,1.49505,1803600001.0
2007-05-08 20:50:00,1.49488,1.49557,1.49488,1.49557,955600003.0
2007-05-08 20:55:00,1.49547,1.49566,1.49527,1.49559,1319000003.0
2007-05-08 21:00:00,1.49543,1.49603,1.49543,1.49555,1002800005.0
2007-05-08 21:05:00,1.49559,1.49589,1.49506,1.49553,974900002.0
2007-05-08 21:10:00,1.49553,1.49579,1.49538,1.49545,1046100003.0
2007-05-08 21:15:00,1.49537,1.49554,1.49527,1.49536,1157500002.0
2007-05-08 21:20:00,1.4955,1.49573,1.49529,1.49537,670300005.0
2007-05-08 21:25:00,1.49554,1.49577,1.49539,1.49555,1093500003.0
2007-05-08 21:30:00,1.49561,1.49587,1.49537,1.49547,1463200004.0
2007-05-08 21:35:00,1.49553,1.49578,1.49531,1.49573,1414100001.0
2007-05-08 21:40:00,1.4958,1.4958,1.49534,1.49539,1060700002.0
2007-05-08 21:45:00,1.49543,1.49586,1.49532,1.49541,1855000002.0
2007-05-08 21:50:00,1.49534,1.49563,1.49489,1.49512,1803500002.0
2007-05-08 21:55:00,1.49516,1.49563,1.49513,1.49551,911600000.0
2007-05-08 22:00:00,1.4955,1.49595,1.4953,1.49579,750300003.0
2007-05-08 22:05:00,1.49592,1.49617,1.49563,1.49563,1022200001.0
2007-05-08 22:10:00,1.49561,1.49673,1.49561,1.49643,973300003.0
2007-05-08 22:15:00,1.4964,1.4966,1.49602,1.49624,735300002.0
2007-05-08 22:20:00,1.49631,1.4965,1.49597,1.49615,774400001.0
2007-05-08 22:25:00,1.49597,1.49654,1.49583,1.49616,868100000.0
2007-05-08 22:30:00,1.49625,1.49645,1.49592,1.49612,1050600000.0
2007-05-08 22:35:00,1.496,1.49628,1.49591,1.49606,1049500001.0
2007-05-08 22:40:00,1.4959,1.49631,1.49581,1.49586,1131200002.0
2007-05-08 22:45:00,1.49586,1.49629,1.49585,1.49596,850300001.0
2007-05-08 22:50:00,1.49595,1.49632,1.49578,1.49591,1101700002.0
2007-05-08 22:55:00,1.49589,1.49607,1.49572,1.49597,454000000.0
2007-05-08 23:00:00,1.49555,1.4963,1.49555,1.49598,262100000.0
2007-05-08 23:05:00,1.49577,1.49633,1.49573,1.49605,249700000.0
2007-05-08 23:10:00,1.49571,1.49621,1.49558,1.49591,291800001.0
2007-05-08 23:15:00,1.49601,1.49612,1.49544,1.49545,316100000.0
2007-05-08 23:20:00,1.49548,1.49601,1.49507,1.49563,571600002.0
2007-05-08 23:25:00,1.49578,1.49666,1.49571,1.49617,238500001.0
2007-05-08 23:30:00,1.49657,1.49665,1.49585,1.49585,503800002.0
2007-05-08 23:35:00,1.4965,1.4986,1.4965,1.49833,452600000.0
2007-05-08 23:40:00,1.49827,1.4986,1.49781,1.49839,460600002.0
2007-05-08 23:45:00,1.49841,1.49853,1.49754,1.49786,408900000.0
2007-05-08 23:50:00,1.49838,1.4986,1.4975,1.49772,578000001.0
2007-05-08 23:55:00,1.49809,1.49857,1.49792,1.49807,517200001.0
2007-05-09 00:00:00,1.49813,1.4987,1.49752,1.49788,972200001.0
2007-05-09 00:05:00,1.49772,1.49805,1.49744,1.49799,367600000.0
2007-05-09 00:10:00,1.49787,1.49843,1.49758,1.4981,173100000.0
2007-05-09 00:15:00,1.4982,1.49846,1.49778,1.4978,368700000.0
2007-05-09 00:20:00,1.4978,1.49826,1.4977,1.49777,319200002.0
2007-05-09 00:25:00,1.49766,1.49796,1.49705,1.49722,216200001.0
2007-05-09 00:30:00,1.49724,1.49774,1.49724,1.49774,331500000.0
2007-05-09 00:35:00,1.49726,1.4976,1.49714,1.49714,309600000.0
2007-05-09 00:40:00,1.49752,1.49757,1.49683,1.49683,149900000.0
2007-05-09 00:45:00,1.49716,1.4972,1.49664,1.4968,164600000.0
2007-05-09 00:50:00,1.49729,1.49733,1.49674,1.49693,325100000.0
2007-05-09 00:55:00,1.49691,1.49732,1.49595,1.49649,330200001.0
2007-05-09 01:00:00,1.49648,1.49669,1.49627,1.49657,303600000.0
2007-05-09 01:05:00,1.49649,1.49681,1.4959,1.49633,306100001.0
2007-05-09 01:10:00,1.49613,1.49649,1.4958,1.49589,516100000.0
2007-05-09 01:15:00,1.4963,1.49643,1.49605,1.49643,185700000.0
2007-05-09 01:20:00,1.49637,1.49645,1.49573,1.49627,269600001.0
2007-05-09 01:25:00,1.49629,1.49647,1.49592,1.49647,402900001.0
2007-05-09 01:30:00,1.4962,1.49623,1.49571,1.49589,384300000.0
2007-05-09 01:35:00,1.49608,1.49657,1.49589,1.49628,209400001.0
2007-05-09 01:40:00,1.49606,1.49643,1.49575,1.49618,601300001.0
2007-05-09 01:45:00,1.49619,1.49633,1.49582,1.4959,401400000.0
2007-05-09 01:50:00,1.49616,1.49646,1.49591,1.49614,687400000.0
2007-05-09 01:55:00,1.49619,1.49647,1.49572,1.49622,323200000.0
2007-05-09 02:00:00,1.4963,1.4963,1.49568,1.49584,253000000.0
2007-05-09 02:05:00,1.49586,1.49614,1.49563,1.49597,179300000.0
2007-05-09 02:10:00,1.49596,1.49617,1.49547,1.49585,244300000.0
2007-05-09 02:15:00,1.49591,1.49635,1.49573,1.49624,184000000.0
2007-05-09 02:20:00,1.4963,1.49646,1.49595,1.49623,178300000.0
2007-05-09 02:25:00,1.4962,1.49639,1.49583,1.49639,141800000.0
2007-05-09 02:30:00,1.49626,1.49709,1.49606,1.49698,191200000.0
2007-05-09 02:35:00,1.49715,1.49793,1.49662,1.49773,208800001.0
2007-05-09 02:40:00,1.49757,1.4977,1.49722,1.49751,189400000.0
2007-05-09 02:45:00,1.49752,1.49752,1.49698,1.49721,183600001.0
2007-05-09 02:50:00,1.49737,1.49772,1.49722,1.49764,212400000.0
2007-05-09 02:55:00,1.49786,1.49791,1.49742,1.49779,185000000.0
2007-05-09 03:00:00,1.49809,1.49812,1.49747,1.49747,167600001.0
2007-05-09 03:05:00,1.49796,1.4983,1.49756,1.49776,205000002.0
2007-05-09 03:10:00,1.4977,1.49778,1.4973,1.4974,191800000.0
2007-05-09 03:15:00,1.49735,1.49752,1.49684,1.49732,175400003.0
2007-05-09 03:20:00,1.49731,1.49838,1.49731,1.49838,216700000.0
2007-05-09 03:25:00,1.49798,1.49846,1.49766,1.49766,161900000.0
2007-05-09 03:30:00,1.49785,1.49798,1.49756,1.49766,177800000.0
2007-05-09 03:35:00,1.49773,1.49794,1.49723,1.49779,201400002.0
2007-05-09 03:40:00,1.49776,1.49795,1.49744,1.49765,193800002.0
2007-05-09 03:45:00,1.498,1.49801,1.49743,1.49795,183300000.0
2007-05-09 03:50:00,1.49789,1.49825,1.49773,1.49807,210800000.0
2007-05-09 03:55:00,1.49802,1.49809,1.4973,1.49787,223000002.0
2007-05-09 04:00:00,1.49772,1.49806,1.49757,1.49757,203700000.0
2007-05-09 04:05:00,1.49719,1.49792,1.49719,1.49777,190200001.0
2007-05-09 04:10:00,1.49779,1.49825,1.49757,1.49795,235300001.0
2007-05-09 04:15:00,1.49808,1.49854,1.49755,1.49854,272400000.0
2007-05-09 04:20:00,1.49839,1.49871,1.4983,1.4985,179300000.0
2007-05-09 04:25:00,1.49863,1.49863,1.49788,1.49816,161200001.0
2007-05-09 04:30:00,1.49837,1.49861,1.49793,1.49793,209200000.0
2007-05-09 04:35:00,1.49824,1.49857,1.49802,1.4985,182800000.0
2007-05-09 04:40:00,1.4985,1.49867,1.49786,1.49844,224600000.0
2007-05-09 04:45:00,1.49843,1.49862,1.49759,1.49823,195900000.0
2007-05-09 04:50:00,1.49832,1.49862,1.49818,1.49841,174500001.0
2007-05-09 04:55:00,1.4985,1.49851,1.49789,1.49828,179700000.0
2007-05-09 05:00:00,1.49831,1.49847,1.49809,1.49839,178600001.0
2007-05-09 05:05:00,1.49819,1.49851,1.49799,1.49826,208500000.0
2007-05-09 05:10:00,1.49836,1.49875,1.49814,1.4985,183000000.0
2007-05-09 05:15:00,1.49845,1.49848,1.49792,1.49824,300500000.0
2007-05-09 05:20:00,1.4981,1.49828,1.49728,1.49804,225200001.0
2007-05-09 05:25:00,1.49793,1.49831,1.49762,1.49824,192400000.0
2007-05-09 05:30:00,1.49825,1.49848,1.49799,1.49837,188000000.0
2007-05-09 05:35:00,1.4984,1.49864,1.4982,1.4984,181700000.0
2007-05-09 05:40:00,1.49841,1.49859,1.49791,1.49802,197100000.0
2007-05-09 05:45:00,1.49778,1.49819,1.49769,1.49796,211200000.0
2007-05-09 05:50:00,1.49776,1.49803,1.49746,1.49775,197600000.0
2007-05-09 05:55:00,1.49771,1.49795,1.49751,1.49769,192200000.0
2007-05-09 06:00:00,1.49759,1.49797,1.49747,1.4977,229900000.0
2007-05-09 06:05:00,1.4974,1.49793,1.49714,1.49793,199600001.0
2007-05-09 06:10:00,1.49783,1.49812,1.49736,1.49785,172600000.0
2007-05-09 06:15:00,1.49777,1.4981,1.49769,1.49771,159600000.0
2007-05-09 06:20:00,1.49777,1.49777,1.49734,1.49769,169300000.0
2007-05-09 06:25:00,1.49775,1.49819,1.49766,1.49819,180900001.0
2007-05-09 06:30:00,1.4982,1.49852,1.49803,1.49828,177400000.0
2007-05-09 06:35:00,1.49812,1.49854,1.49783,1.4983,233600002.0
2007-05-09 06:40:00,1.49826,1.49843,1.49772,1.49793,228200000.0
2007-05-09 06:45:00,1.49787,1.4982,1.49772,1.49804,248000001.0
2007-05-09 06:50:00,1.49802,1.49813,1.49753,1.4978,179500000.0
2007-05-09 06:55:00,1.49805,1.49829,1.49745,1.49781,181900000.0
2007-05-09 07:00:00,1.49803,1.49842,1.49791,1.49817,213200000.0
2007-05-09 07:05:00,1.49784,1.49839,1.49733,1.49812,187500001.0
2007-05-09 07:10:00,1.49816,1.49831,1.49774,1.49807,205800000.0
2007-05-09 07:15:00,1.49823,1.49833,1.49781,1.49801,195400001.0
2007-05-09 07:20:00,1.49799,1.49837,1.49788,1.49814,233000000.0
2007-05-09 07:25:00,1.4983,1.49835,1.49772,1.49808,205600000.0
2007-05-09 07:30:00,1.49793,1.49847,1.49773,1.49842,237800000.0
2007-05-09 07:35:00,1.49816,1.49829,1.49769,1.49798,195900001.0
2007-05-09 07:40:00,1.49798,1.49812,1.49756,1.4978,234700000.0
2007-05-09 07:45:00,1.49783,1.49842,1.49743,1.49795,196100000.0
2007-05-09 07:50:00,1.49825,1.4985,1.4979,1.49826,166700000.0
2007-05-09 07:55:00,1.49823,1.49886,1.49808,1.49874,198400000.0
2007-05-09 08:00:00,1.49866,1.49908,1.4986,1.49887,161200001.0
2007-05-09 08:05:00,1.49894,1.49919,1.4987,1.49919,219100000.0
2007-05-09 08:10:00,1.49891,1.49892,1.49782,1.49795,211200001.0
2007-05-09 08:15:00,1.49801,1.49896,1.49785,1.49787,198000000.0
2007-05-09 08:20:00,1.49816,1.49856,1.49779,1.49814,194900001.0
2007-05-09 08:25:00,1.4982,1.49861,1.49811,1.49834,229700000.0
2007-05-09 08:30:00,1.4983,1.49835,1.49774,1.49787,188900000.0
2007-05-09 08:35:00,1.49772,1.49806,1.49736,1.49785,254200001.0
2007-05-09 08:40:00,1.49786,1.49813,1.49725,1.49799,219200000.0
2007-05-09 08:45:00,1.49777,1.498,1.49698,1.49744,202300000.0
2007-05-09 08:50:00,1.49765,1.49766,1.49733,1.49753,224600002.0
2007-05-09 08:55:00,1.49738,1.49785,1.49728,1.4975,223600000.0
2007-05-09 09:00:00,1.49743,1.49796,1.49716,1.49747,161300000.0
2007-05-09 09:05:00,1.49763,1.49809,1.49731,1.49787,198600000.0
2007-05-09 09:10:00,1.49764,1.49769,1.49722,1.49767,194400001.0
2007-05-09 09:15:00,1.49758,1.498,1.49692,1.49716,199900001.0
2007-05-09 09:20:00,1.4972,1.49753,1.49706,1.49745,197100001.0
2007-05-09 09:25:00,1.49751,1.49804,1.49746,1.49804,191100001.0
2007-05-09 09:30:00,1.4979,1.49826,1.49764,1.49813,197400000.0
2007-05-09 09:35:00,1.49794,1.4982,1.49778,1.49793,224900000.0
2007-05-09 09:40:00,1.49789,1.49896,1.49738,1.49863,196800001.0
2007-05-09 09:45:00,1.49873,1.50012,1.49851,1.49892,182200001.0
2007-05-09 09:50:00,1.49869,1.49906,1.49808,1.4982,191600000.0
2007-05-09 09:55:00,1.49805,1.49812,1.49704,1.49748,184900001.0
2007-05-09 10:00:00,1.49712,1.49745,1.4966,1.49697,218800000.0
2007-05-09 10:05:00,1.49706,1.49734,1.49636,1.49701,173000002.0
2007-05-09 10:10:00,1.49678,1.49738,1.4964,1.497,226100000.0
2007-05-09 10:15:00,1.49694,1.49745,1.49679,1.49717,202200001.0
2007-05-09 10:20:00,1.49732,1.49844,1.49719,1.4978,223800002.0
2007-05-09 10:25:00,1.49793,1.49814,1.49764,1.49814,198100000.0
2007-05-09 10:30:00,1.49821,1.49852,1.49781,1.4981,188700000.0
2007-05-09 10:35:00,1.49819,1.49981,1.49788,1.49981,184200000.0
2007-05-09 10:40:00,1.50014,1.50064,1.49969,1.5,204900000.0
2007-05-09 10:45:00,1.49984,1.50052,1.49982,1.50034,193000000.0
2007-05-09 10:50:00,1.50055,1.5007,1.49966,1.49992,179600001.0
2007-05-09 10:55:00,1.50012,1.50164,1.50004,1.50144,194300002.0
2007-05-09 11:00:00,1.50216,1.50216,1.50124,1.5016,174800000.0
2007-05-09 11:05:00,1.50146,1.50174,1.501,1.5016,205600000.0
2007-05-09 11:10:00,1.50147,1.50184,1.50128,1.50139,200900000.0
2007-05-09 11:15:00,1.50166,1.50172,1.50082,1.50129,253700004.0
2007-05-09 11:20:00,1.5013,1.50159,1.50099,1.50137,217900002.0
2007-05-09 11:25:00,1.50148,1.50181,1.50082,1.50097,217600000.0
2007-05-09 11:30:00,1.50105,1.50125,1.50059,1.50125,203500000.0
2007-05-09 11:35:00,1.5009,1.50144,1.50083,1.50109,240800001.0
2007-05-09 11:40:00,1.50124,1.50145,1.49995,1.50013,152200000.0
2007-05-09 11:45:00,1.50033,1.5005,1.49999,1.50034,167600000.0
2007-05-09 11:50:00,1.50031,1.50073,1.50006,1.5004,216100001.0
2007-05-09 11:55:00,1.50026,1.50049,1.49979,1.4999,230700000.0
2007-05-09 12:00:00,1.49974,1.49984,1.49911,1.49976,168400000.0
2007-05-09 12:05:00,1.49941,1.49981,1.49926,1.49976,177400001.0
2007-05-09 12:10:00,1.50009,1.50021,1.49968,1.50001,229600001.0
2007-05-09 12:15:00,1.50011,1.50048,1.49978,1.50009,178000000.0
2007-05-09 12:20:00,1.49981,1.50033,1.49973,1.50011,243400000.0
2007-05-09 12:25:00,1.5,1.50036,1.49974,1.50004,229400000.0
2007-05-09 12:30:00,1.49978,1.50013,1.49978,1.49987,180100000.0
2007-05-09 12:35:00,1.49988,1.5002,1.49971,1.50004,160400001.0
2007-05-09 12:40:00,1.49999,1.50018,1.49925,1.49973,172100000.0
2007-05-09 12:45:00,1.49973,1.49976,1.49911,1.49937,169300000.0
2007-05-09 12:50:00,1.49939,1.49963,1.49913,1.49947,218100000.0
2007-05-09 12:55:00,1.49957,1.49986,1.49866,1.499,230200001.0
2007-05-09 13:00:00,1.49945,1.49949,1.49879,1.4991,219900000.0
2007-05-09 13:05:00,1.49872,1.49949,1.4987,1.49916,186500000.0
2007-05-09 13:10:00,1.49924,1.49944,1.49845,1.49857,189200000.0
2007-05-09 13:15:00,1.49898,1.49968,1.49881,1.499,207200000.0
2007-05-09 13:20:00,1.49895,1.49947,1.49848,1.49947,147800000.0
2007-05-09 13:25:00,1.49938,1.49958,1.4989,1.49952,182600001.0
2007-05-09 13:30:00,1.49948,1.49971,1.49892,1.49948,1694600000.0
2007-05-09 13:35:00,1.49938,1.49961,1.49889,1.49901,1825300006.0
2007-05-09 13:40:00,1.49899,1.49972,1.49886,1.49925,2069700002.0
2007-05-09 13:45:00,1.49917,1.49958,1.49911,1.4995,1077100004.0
2007-05-09 13:50:00,1.49942,1.49966,1.49907,1.49923,1684000002.0
2007-05-09 13:55:00,1.49912,1.49961,1.4991,1.49933,1899300003.0
2007-05-09 14:00:00,1.49941,1.49974,1.49895,1.49908,1585300001.0
2007-05-09 14:05:00,1.49916,1.49928,1.49847,1.49887,1869200004.0
2007-05-09 14:10:00,1.49884,1.49896,1.49794,1.49809,1881900006.0
2007-05-09 14:15:00,1.49803,1.49822,1.49727,1.49732,1283200001.0
2007-05-09 14:20:00,1.49741,1.49831,1.49711,1.49796,2023800006.0
2007-05-09 14:25:00,1.49775,1.4984,1.49762,1.49825,2054100006.0
2007-05-09 14:30:00,1.49814,1.4983,1.49778,1.49809,1827700001.0
2007-05-09 14:35:00,1.49814,1.49838,1.4979,1.49801,1064900001.0
2007-05-09 14:40:00,1.49799,1.49848,1.49796,1.49847,1265000001.0
2007-05-09 14:45:00,1.49854,1.49861,1.49768,1.49774,1492700003.0
2007-05-09 14:50:00,1.4978,1.49824,1.49763,1.49781,1392900000.0
2007-05-09 14:55:00,1.49777,1.4979,1.49742,1.49743,1695500004.0
2007-05-09 15:00:00,1.49741,1.49813,1.49723,1.49813,2475500008.0
2007-05-09 15:05:00,1.49817,1.49839,1.49711,1.49745,1960400005.0
2007-05-09 15:10:00,1.49733,1.49818,1.49697,1.49801,2348500004.0
2007-05-09 15:15:00,1.49813,1.49841,1.4971,1.49742,1943000002.0
2007-05-09 15:20:00,1.49749,1.49798,1.497,1.49771,2646200003.0
2007-05-09 15:25:00,1.49772,1.49804,1.497,1.49752,2520800003.0
2007-05-09 15:30:00,1.49746,1.49809,1.4974,1.49802,2654200003.0
2007-05-09 15:35:00,1.49786,1.49791,1.49708,1.49721,2215800003.0
2007-05-09 15:40:00,1.49709,1.49739,1.49688,1.49708,1721200004.0
2007-05-09 15:45:00,1.49718,1.49785,1.49715,1.49757,2115000001.0
2007-05-09 15:50:00,1.4977,1.49837,1.49762,1.49812,1993300004.0
2007-05-09 15:55:00,1.49816,1.49851,1.49789,1.49826,2161100005.0
2007-05-09 16:00:00,1.49819,1.49868,1.49796,1.49814,2320800005.0
2007-05-09 16:05:00,1.4981,1.49844,1.4979,1.49839,1238700001.0
2007-05-09 16:10:00,1.49843,1.49861,1.49748,1.49787,2598800001.0
2007-05-09 16:15:00,1.49799,1.49835,1.49752,1.49795,3495800011.0
2007-05-09 16:20:00,1.49792,1.49856,1.49774,1.49839,2703600005.0
2007-05-09 16:25:00,1.49833,1.49847,1.49726,1.4979,2540700004.0
2007-05-09 16:30:00,1.49799,1.49835,1.49748,1.49771,2498800006.0
2007-05-09 16:35:00,1.4977,1.49821,1.49749,1.49762,2604100003.0
2007-05-09 16:40:00,1.49756,1.49774,1.49693,1.49709,2206300004.0
2007-05-09 16:45:00,1.49736,1.49778,1.49705,1.49764,2559700008.0
2007-05-09 16:50:00,1.49761,1.49841,1.49754,1.49824,2071900001.0
2007-05-09 16:55:00,1.49821,1.49857,1.49784,1.49803,2482000000.0
2007-05-09 17:00:00,1.49801,1.49882,1.49784,1.49859,2612900005.0
2007-05-09 17:05:00,1.49858,1.4987,1.49798,1.49824,2233700000.0
2007-05-09 17:10:00,1.49828,1.49872,1.49807,1.49858,2152700001.0
2007-05-09 17:15:00,1.49854,1.49917,1.49842,1.49906,2373000008.0
2007-05-09 17:20:00,1.49911,1.49936,1.49871,1.49898,2487600004.0
2007-05-09 17:25:00,1.49897,1.4993,1.49862,1.49905,2759400008.0
2007-05-09 17:30:00,1.49927,1.49936,1.4985,1.49878,2756800008.0
2007-05-09 17:35:00,1.4987,1.49902,1.49814,1.49878,2192500007.0
2007-05-09 17:40:00,1.49894,1.49939,1.49849,1.49893,1951600005.0
2007-05-09 17:45:00,1.49888,1.49949,1.49884,1.49914,2265800004.0
2007-05-09 17:50:00,1.49914,1.4994,1.49889,1.49907,2436700003.0
2007-05-09 17:55:00,1.49931,1.49936,1.4986,1.4988,2249800002.0
2007-05-09 18:00:00,1.49878,1.49896,1.49844,1.49872,2935100003.0
2007-05-09 18:05:00,1.49868,1.49883,1.49827,1.49839,2258200003.0
2007-05-09 18:10:00,1.49857,1.49878,1.49821,1.49838,2114200004.0
2007-05-09 18:15:00,1.49814,1.49846,1.49812,1.49821,2255000005.0
2007-05-09 18:20:00,1.4982,1.49842,1.49809,1.49811,1936200004.0
2007-05-09 18:25:00,1.49813,1.49829,1.49769,1.49801,2270300001.0
2007-05-09 18:30:00,1.49814,1.49826,1.49772,1.49785,2191400002.0
2007-05-09 18:35:00,1.49781,1.49804,1.4974,1.49747,1591600005.0
2007-05-09 18:40:00,1.49742,1.49806,1.49735,1.49774,2095900001.0
2007-05-09 18:45:00,1.49784,1.49785,1.49742,1.49766,2461800011.0
2007-05-09 18:50:00,1.49775,1.49781,1.49736,1.49745,2069700006.0
2007-05-09 18:55:00,1.49774,1.49821,1.49752,1.49771,2905200004.0
2007-05-09 19:00:00,1.49775,1.4982,1.49761,1.49799,2485200005.0
2007-05-09 19:05:00,1.49783,1.49819,1.49754,1.498,2967200009.0
2007-05-09 19:10:00,1.49771,1.4981,1.49764,1.49778,2880100006.0
2007-05-09 19:15:00,1.49767,1.49789,1.49741,1.49746,2080400000.0
2007-05-09 19:20:00,1.49763,1.49779,1.49728,1.49739,2158700002.0
2007-05-09 19:25:00,1.4974,1.4977,1.4972,1.49745,1910500002.0
2007-05-09 19:30:00,1.49751,1.49781,1.49734,1.49765,2454800001.0
2007-05-09 19:35:00,1.49777,1.49815,1.49759,1.49792,1768500002.0
2007-05-09 19:40:00,1.49791,1.49806,1.49724,1.4973,1384700003.0
2007-05-09 19:45:00,1.49736,1.49754,1.49697,1.49725,1493800002.0
2007-05-09 19:50:00,1.49716,1.49748,1.49693,1.49743,2425100003.0
2007-05-09 19:55:00,1.49742,1.49817,1.49719,1.49786,2131200002.0
2007-05-09 20:00:00,1.49777,1.49803,1.49735,1.49764,2877200004.0
2007-05-09 20:05:00,1.49769,1.49792,1.49727,1.49765,2768800012.0
2007-05-09 20:10:00,1.49763,1.49834,1.49742,1.4978,3063100002.0
2007-05-09 20:15:00,1.49769,1.4981,1.496,1.49639,1833200001.0
2007-05-09 20:20:00,1.49663,1.49667,1.49599,1.49642,1283800002.0
2007-05-09 20:25:00,1.49649,1.49676,1.49493,1.49536,1880500004.0
2007-05-09 20:30:00,1.49526,1.49586,1.4948,1.49566,1264300005.0
2007-05-09 20:35:00,1.49579,1.49604,1.49519,1.49573,1786300002.0
2007-05-09 20:40:00,1.49574,1.49629,1.49552,1.49603,1479200001.0
2007-05-09 20:45:00,1.49573,1.49647,1.49478,1.49647,1740500001.0
2007-05-09 20:50:00,1.49627,1.49627,1.49563,1.49592,925600001.0
2007-05-09 20:55:00,1.4958,1.49596,1.49525,1.49544,1348700004.0
2007-05-09 21:00:00,1.49537,1.49627,1.49537,1.49594,1025700003.0
2007-05-09 21:05:00,1.49597,1.49632,1.49561,1.49601,952500000.0
2007-05-09 21:10:00,1.49602,1.49618,1.49545,1.49561,986700002.0
2007-05-09 21:15:00,1.49557,1.49587,1.49545,1.4957,1017700000.0
2007-05-09 21:20:00,1.4957,1.49577,1.4949,1.495,625200001.0
2007-05-09 21:25:00,1.49516,1.49534,1.49488,1.49488,1014700001.0
2007-05-09 21:30:00,1.49499,1.49532,1.49466,1.49512,1433600005.0
2007-05-09 21:35:00,1.4951,1.4952,1.49463,1.4951,1506600005.0
2007-05-09 21:40:00,1.49512,1.49526,1.49498,1.49513,896100001.0
2007-05-09 21:45:00,1.49515,1.49542,1.49488,1.49505,1693100004.0
2007-05-09 21:50:00,1.49485,1.49505,1.49425,1.49442,1732800004.0
2007-05-09 21:55:00,1.49436,1.49503,1.4943,1.49476,926400001.0
2007-05-09 22:00:00,1.49481,1.49514,1.49467,1.49493,760800002.0
2007-05-09 22:05:00,1.49502,1.49529,1.49465,1.49486,906500000.0
2007-05-09 22:10:00,1.4948,1.49561,1.4948,1.49539,965100000.0
2007-05-09 22:15:00,1.49544,1.49611,1.49537,1.49597,790300003.0
2007-05-09 22:20:00,1.49616,1.49623,1.49568,1.49602,756800003.0
2007-05-09 22:25:00,1.49585,1.49632,1.49578,1.49581,917400002.0
2007-05-09 22:30:00,1.49578,1.49624,1.49569,1.49601,1068900003.0
2007-05-09 22:35:00,1.49576,1.49613,1.49555,1.49582,1118900003.0
2007-05-09 22:40:00,1.49568,1.49601,1.49547,1.49547,1167300003.0
2007-05-09 22:45:00,1.49544,1.49575,1.49527,1.49547,903200002.0
2007-05-09 22:50:00,1.49542,1.49561,1.49477,1.49486,1068700001.0
2007-05-09 22:55:00,1.49476,1.49492,1.49418,1.49418,495200002.0
2007-05-09 23:00:00,1.49365,1.49405,1.49301,1.49374,295600001.0
2007-05-09 23:05:00,1.49348,1.49487,1.49348,1.49458,219700000.0
2007-05-09 23:10:00,1.49425,1.49528,1.49417,1.4942,314300000.0
2007-05-09 23:15:00,1.49415,1.49456,1.49386,1.49416,225400000.0
2007-05-09 23:20:00,1.49411,1.49502,1.49381,1.49479,444200000.0
2007-05-09 23:25:00,1.4946,1.49532,1.4945,1.49485,253400001.0
2007-05-09 23:30:00,1.49539,1.49636,1.49523,1.4954,513700001.0
2007-05-09 23:35:00,1.49543,1.49608,1.49528,1.49567,482200001.0
2007-05-09 23:40:00,1.49571,1.49605,1.4956,1.49572,408600001.0
2007-05-09 23:45:00,1.4957,1.49597,1.49508,1.49516,414900000.0
2007-05-09 23:50:00,1.49507,1.49572,1.49475,1.49497,606800002.0
2007-05-09 23:55:00,1.49491,1.49561,1.49459,1.49558,576100002.0
2007-05-10 00:00:00,1.49558,1.49582,1.49504,1.49531,910200001.0
2007-05-10 00:05:00,1.49536,1.49573,1.49497,1.49537,319700000.0
2007-05-10 00:10:00,1.49516,1.49564,1.4951,1.49541,200400000.0
2007-05-10 00:15:00,1.49537,1.49586,1.49506,1.49508,392100000.0
2007-05-10 00:20:00,1.49511,1.49596,1.49511,1.4955,257800000.0
2007-05-10 00:25:00,1.49545,1.4959,1.49494,1.49501,237200001.0
2007-05-10 00:30:00,1.49493,1.49533,1.49465,1.49533,335200000.0
2007-05-10 00:35:00,1.49497,1.49541,1.49482,1.49492,265200000.0
2007-05-10 00:40:00,1.49526,1.49547,1.49485,1.49507,158900000.0
2007-05-10 00:45:00,1.49537,1.49557,1.49496,1.49515,205600000.0
2007-05-10 00:50:00,1.49563,1.49601,1.49503,1.49544,384000001.0
2007-05-10 00:55:00,1.4954,1.49577,1.49526,1.49536,354800000.0
2007-05-10 01:00:00,1.4954,1.49551,1.4951,1.4953,232100000.0
2007-05-10 01:05:00,1.49537,1.49569,1.49514,1.49553,345900000.0
2007-05-10 01:10:00,1.49527,1.49567,1.4949,1.4953,664400000.0
2007-05-10 01:15:00,1.49585,1.49592,1.49557,1.49568,220000000.0
2007-05-10 01:20:00,1.49561,1.49657,1.49556,1.49629,281900002.0
2007-05-10 01:25:00,1.49625,1.49647,1.49584,1.49641,422100000.0
2007-05-10 01:30:00,1.49635,1.4965,1.49502,1.49543,392900000.0
2007-05-10 01:35:00,1.4955,1.49608,1.49529,1.49599,223600002.0
2007-05-10 01:40:00,1.4957,1.49605,1.49514,1.49536,615000001.0
2007-05-10 01:45:00,1.49536,1.49603,1.4952,1.49573,502500001.0
2007-05-10 01:50:00,1.49588,1.49631,1.49561,1.49596,665200005.0
2007-05-10 01:55:00,1.4959,1.49615,1.49525,1.49581,340700000.0
2007-05-10 02:00:00,1.49589,1.49624,1.49542,1.49605,176300000.0
2007-05-10 02:05:00,1.49605,1.49635,1.49583,1.49617,182800000.0
2007-05-10 02:10:00,1.49612,1.49629,1.49568,1.49607,177400001.0
2007-05-10 02:15:00,1.49609,1.49652,1.49583,1.49617,200700000.0
2007-05-10 02:20:00,1.49626,1.4964,1.49577,1.49609,280700001.0
2007-05-10 02:25:00,1.49615,1.49643,1.49566,1.49591,140500000.0
2007-05-10 02:30:00,1.4959,1.49614,1.49557,1.49572,178500001.0
2007-05-10 02:35:00,1.49587,1.49609,1.49504,1.49583,176300000.0
2007-05-10 02:40:00,1.4956,1.49597,1.49542,1.49572,217400001.0
2007-05-10 02:45:00,1.49568,1.49604,1.49552,1.49584,182700001.0
2007-05-10 02:50:00,1.4958,1.49691,1.49549,1.49662,190400002.0
2007-05-10 02:55:00,1.49661,1.49661,1.49583,1.49636,187600001.0
2007-05-10 03:00:00,1.4964,1.49647,1.49572,1.49572,167100000.0
2007-05-10 03:05:00,1.49609,1.49662,1.49561,1.49611,211900000.0
2007-05-10 03:10:00,1.49597,1.49666,1.49561,1.49661,190000001.0
2007-05-10 03:15:00,1.49658,1.49667,1.49582,1.49624,225100002.0
2007-05-10 03:20:00,1.49624,1.4971,1.49624,1.49694,141200001.0
2007-05-10 03:25:00,1.49659,1.49696,1.49649,1.49649,175400001.0
2007-05-10 03:30:00,1.49672,1.49776,1.49667,1.49677,219800001.0
2007-05-10 03:35:00,1.49689,1.49698,1.49545,1.49648,181700000.0
2007-05-10 03:40:00,1.49644,1.49691,1.49635,1.49635,194100000.0
2007-05-10 03:45:00,1.49659,1.4968,1.49623,1.49652,172700001.0
2007-05-10 03:50:00,1.49638,1.49686,1.49632,1.49654,181100000.0
2007-05-10 03:55:00,1.49655,1.49692,1.49643,1.49678,229400000.0
2007-05-10 04:00:00,1.49672,1.49714,1.49642,1.49661,181300000.0
2007-05-10 04:05:00,1.4963,1.49726,1.4963,1.49687,179900000.0
2007-05-10 04:10:00,1.49684,1.49707,1.49635,1.49646,208700001.0
2007-05-10 04:15:00,1.49652,1.49661,1.49548,1.49608,214900000.0
2007-05-10 04:20:00,1.49585,1.49616,1.49575,1.49584,210500000.0
2007-05-10 04:25:00,1.49595,1.49607,1.49561,1.49576,221200001.0
2007-05-10 04:30:00,1.49586,1.49606,1.49556,1.49569,187900000.0
2007-05-10 04:35:00,1.49558,1.49593,1.4953,1.49578,170100000.0
2007-05-10 04:40:00,1.49573,1.49599,1.4952,1.49579,249500000.0
2007-05-10 04:45:00,1.4958,1.496,1.49517,1.49551,208600000.0
2007-05-10 04:50:00,1.49556,1.49631,1.49555,1.49604,169300000.0
2007-05-10 04:55:00,1.49609,1.49646,1.49552,1.4959,194000001.0
2007-05-10 05:00:00,1.4959,1.49616,1.4955,1.49616,198100000.0
2007-05-10 05:05:00,1.49597,1.49631,1.49579,1.49603,185600000.0
2007-05-10 05:10:00,1.49602,1.49616,1.49568,1.49578,185300000.0
2007-05-10 05:15:00,1.49589,1.49599,1.49543,1.49568,195800001.0
2007-05-10 05:20:00,1.49555,1.49612,1.49531,1.49608,185700000.0
2007-05-10 05:25:00,1.49586,1.4965,1.49573,1.49637,173200000.0
2007-05-10 05:30:00,1.49633,1.49688,1.4962,1.49655,177700001.0
2007-05-10 05:35:00,1.49664,1.497,1.49642,1.49685,159400000.0
2007-05-10 05:40:00,1.49687,1.49697,1.49633,1.49647,174100000.0
2007-05-10 05:45:00,1.4963,1.49682,1.4963,1.49638,195300001.0
2007-05-10 05:50:00,1.49631,1.49657,1.49608,1.49648,205600000.0
2007-05-10 05:55:00,1.49638,1.49658,1.49614,1.49636,191100001.0
2007-05-10 06:00:00,1.49634,1.49681,1.49598,1.49666,262000000.0
2007-05-10 06:05:00,1.49679,1.49694,1.49659,1.49683,157800000.0
2007-05-10 06:10:00,1.49672,1.49724,1.49661,1.49711,181900001.0
2007-05-10 06:15:00,1.49692,1.49712,1.49655,1.49676,174500000.0
2007-05-10 06:20:00,1.49685,1.49685,1.4961,1.49636,175500000.0
2007-05-10 06:25:00,1.49638,1.49662,1.49631,1.49652,201200001.0
2007-05-10 06:30:00,1.49666,1.49703,1.49651,1.4967,171400000.0
2007-05-10 06:35:00,1.49663,1.49713,1.4965,1.49684,208000000.0
2007-05-10 06:40:00,1.49681,1.49711,1.4964,1.49676,223700000.0
2007-05-10 06:45:00,1.49676,1.49708,1.49643,1.49708,184900000.0
2007-05-10 06:50:00,1.49711,1.49721,1.49681,1.49681,193900000.0
2007-05-10 06:55:00,1.4971,1.49716,1.49652,1.49694,155800000.0
2007-05-10 07:00:00,1.49705,1.49725,1.49679,1.49685,162800000.0
2007-05-10 07:05:00,1.49685,1.49714,1.4967,1.49712,222200002.0
2007-05-10 07:10:00,1.4972,1.4973,1.49683,1.49704,226900000.0
2007-05-10 07:15:00,1.49721,1.49738,1.49691,1.49713,224500000.0
2007-05-10 07:20:00,1.49709,1.49746,1.49682,1.49688,228200001.0
2007-05-10 07:25:00,1.49704,1.49721,1.49656,1.4969,183300000.0
2007-05-10 07:30:00,1.49694,1.4971,1.49649,1.49681,228500000.0
2007-05-10 07:35:00,1.49662,1.49713,1.49659,1.49694,168500000.0
2007-05-10 07:40:00,1.49695,1.49706,1.49628,1.49697,212600001.0
2007-05-10 07:45:00,1.49711,1.49767,1.49686,1.49705,195700000.0
2007-05-10 07:50:00,1.49734,1.4974,1.49685,1.49721,156000001.0
2007-05-10 07:55:00,1.49742,1.49815,1.49727,1.49789,215000001.0
2007-05-10 08:00:00,1.49809,1.49883,1.49809,1.49872,191100000.0
2007-05-10 08:05:00,1.49877,1.49884,1.49761,1.49812,196900000.0
2007-05-10 08:10:00,1.49807,1.49893,1.49805,1.49835,193100001.0
2007-05-10 08:15:00,1.49849,1.49879,1.49821,1.49862,216200001.0
2007-05-10 08:20:00,1.49867,1.49892,1.49808,1.49875,148600000.0
2007-05-10 08:25:00,1.49874,1.49895,1.49841,1.49861,208300000.0
2007-05-10 08:30:00,1.49848,1.49907,1.49803,1.49853,160400000.0
2007-05-10 08:35:00,1.49844,1.4989,1.49825,1.49852,203300000.0
2007-05-10 08:40:00,1.49842,1.50006,1.49797,1.5,181000002.0
2007-05-10 08:45:00,1.5,1.50024,1.49934,1.49973,204900000.0
2007-05-10 08:50:00,1.49955,1.50013,1.49945,1.49987,186600000.0
2007-05-10 08:55:00,1.49981,1.50075,1.49962,1.4999,165500000.0
2007-05-10 09:00:00,1.49981,1.50017,1.49944,1.49983,175200000.0
2007-05-10 09:05:00,1.50008,1.50017,1.49956,1.50003,169800000.0
2007-05-10 09:10:00,1.49989,1.50045,1.49954,1.50038,153600000.0
2007-05-10 09:15:00,1.50021,1.50067,1.50007,1.50037,214000000.0
2007-05-10 09:20:00,1.50051,1.50082,1.50033,1.50077,242100000.0
2007-05-10 09:25:00,1.50091,1.50172,1.50072,1.50165,188500002.0
2007-05-10 09:30:00,1.50148,1.50175,1.50063,1.5008,215800002.0
2007-05-10 09:35:00,1.50062,1.50144,1.50057,1.50118,191800000.0
2007-05-10 09:40:00,1.50116,1.50148,1.50096,1.5011,168900000.0
2007-05-10 09:45:00,1.50123,1.50123,1.4992,1.49924,180000000.0
2007-05-10 09:50:00,1.49917,1.49995,1.49912,1.49952,178000000.0
2007-05-10 09:55:00,1.4995,1.49994,1.49908,1.49971,217200000.0
2007-05-10 10:00:00,1.4996,1.49977,1.49872,1.49922,199000000.0
2007-05-10 10:05:00,1.49912,1.49935,1.49828,1.49868,173500000.0
2007-05-10 10:10:00,1.49866,1.4991,1.49812,1.49825,190000000.0
2007-05-10 10:15:00,1.49813,1.49875,1.49807,1.49857,194600000.0
2007-05-10 10:20:00,1.49864,1.49864,1.49745,1.49839,191900000.0
2007-05-10 10:25:00,1.4983,1.49844,1.49752,1.49812,187400000.0
2007-05-10 10:30:00,1.49813,1.49886,1.49755,1.49852,147800000.0
2007-05-10 10:35:00,1.49882,1.4993,1.49844,1.49884,218200000.0
2007-05-10 10:40:00,1.49887,1.49932,1.49854,1.49923,198900000.0
2007-05-10 10:45:00,1.49888,1.49963,1.49866,1.49951,206500000.0
2007-05-10 10:50:00,1.49971,1.50006,1.4992,1.49945,201800000.0
2007-05-10 10:55:00,1.49962,1.50023,1.49949,1.49963,222300002.0
2007-05-10 11:00:00,1.50012,1.50112,1.49987,1.50102,156500000.0
2007-05-10 11:05:00,1.50077,1.50077,1.49981,1.50009,201300000.0
2007-05-10 11:10:00,1.49998,1.50062,1.49963,1.49965,187800001.0
2007-05-10 11:15:00,1.49967,1.49993,1.49901,1.49933,207200000.0
2007-05-10 11:20:00,1.49929,1.49962,1.49795,1.49934,184900000.0
2007-05-10 11:25:00,1.49929,1.49965,1.49899,1.4992,236700000.0
2007-05-10 11:30:00,1.49926,1.50044,1.49895,1.49957,177400000.0
2007-05-10 11:35:00,1.49945,1.49994,1.49937,1.49969,195100000.0
2007-05-10 11:40:00,1.49985,1.50002,1.49914,1.49969,169100002.0
2007-05-10 11:45:00,1.49991,1.49996,1.49947,1.49981,209900001.0
2007-05-10 11:50:00,1.49976,1.49976,1.49934,1.49959,174500001.0
2007-05-10 11:55:00,1.49954,1.49977,1.49925,1.49952,166500000.0
2007-05-10 12:00:00,1.49961,1.49987,1.4991,1.4994,162700000.0
2007-05-10 12:05:00,1.49915,1.4997,1.49883,1.49935,215500000.0
2007-05-10 12:10:00,1.49949,1.49949,1.49872,1.49893,182000000.0
2007-05-10 12:15:00,1.49888,1.49954,1.49861,1.49951,179000000.0
2007-05-10 12:20:00,1.49936,1.4997,1.49913,1.49954,204400002.0
2007-05-10 12:25:00,1.49937,1.49948,1.49881,1.49911,208800000.0
2007-05-10 12:30:00,1.49909,1.49939,1.4987,1.49921,196000000.0
2007-05-10 12:35:00,1.49924,1.49939,1.49884,1.49894,196900001.0
2007-05-10 12:40:00,1.49882,1.49912,1.49832,1.49866,194000001.0
2007-05-10 12:45:00,1.49868,1.49903,1.49857,1.49879,178000000.0
2007-05-10 12:50:00,1.49885,1.49885,1.49817,1.49848,242500001.0
2007-05-10 12:55:00,1.49858,1.49919,1.49835,1.49889,178700001.0
2007-05-10 13:00:00,1.49881,1.49928,1.49873,1.49923,202400000.0
2007-05-10 13:05:00,1.49905,1.49938,1.49827,1.49858,164600000.0
2007-05-10 13:10:00,1.49876,1.49907,1.49831,1.49847,227500001.0
2007-05-10 13:15:00,1.49869,1.49903,1.49827,1.49868,213300000.0
2007-05-10 13:20:00,1.49878,1.49913,1.49827,1.4989,160900000.0
2007-05-10 13:25:00,1.49879,1.49905,1.49849,1.49883,194400000.0
2007-05-10 13:30:00,1.49867,1.49908,1.49824,1.49828,1764900006.0
2007-05-10 13:35:00,1.49821,1.49871,1.49809,1.49843,1783100002.0
2007-05-10 13:40:00,1.49837,1.49846,1.49682,1.49725,1984100003.0
2007-05-10 13:45:00,1.49712,1.49774,1.49689,1.49774,1011100001.0
2007-05-10 13:50:00,1.49766,1.49828,1.49753,1.49803,1679100006.0
2007-05-10 13:55:00,1.4981,1.49826,1.49751,1.49771,2073600006.0
2007-05-10 14:00:00,1.49778,1.49788,1.49699,1.4972,1765700003.0
2007-05-10 14:05:00,1.4973,1.49797,1.49687,1.4978,1870100005.0
2007-05-10 14:10:00,1.49792,1.49854,1.49765,1.49795,1835200004.0
2007-05-10 14:15:00,1.49795,1.49833,1.49772,1.498,1189900003.0
2007-05-10 14:20:00,1.49789,1.49803,1.49755,1.49789,1941600002.0
2007-05-10 14:25:00,1.49777,1.49811,1.49708,1.49729,2069400004.0
2007-05-10 14:30:00,1.49727,1.49975,1.49647,1.49859,1784200005.0
2007-05-10 14:35:00,1.49864,1.49901,1.49705,1.49731,996100001.0
2007-05-10 14:40:00,1.49726,1.49726,1.4958,1.49613,1284400001.0
2007-05-10 14:45:00,1.49611,1.49616,1.49549,1.49579,1501000002.0
2007-05-10 14:50:00,1.49545,1.49585,1.49351,1.49415,1355900003.0
2007-05-10 14:55:00,1.49415,1.49487,1.49391,1.49487,1579600003.0
2007-05-10 15:00:00,1.49483,1.49652,1.49475,1.49595,2528900004.0
2007-05-10 15:05:00,1.49584,1.49607,1.49511,1.49536,2004600005.0
2007-05-10 15:10:00,1.49539,1.4957,1.49482,1.49542,2304200004.0
2007-05-10 15:15:00,1.49542,1.49595,1.49478,1.4951,1972100003.0
2007-05-10 15:20:00,1.49499,1.49563,1.49461,1.49542,2844500004.0
2007-05-10 15:25:00,1.49545,1.49565,1.49481,1.49523,2494200004.0
2007-05-10 15:30:00,1.49515,1.49614,1.49501,1.49578,2519200008.0
2007-05-10 15:35:00,1.49576,1.49605,1.4953,1.49553,2109700006.0
2007-05-10 15:40:00,1.49551,1.49604,1.49527,1.49565,1789300004.0
2007-05-10 15:45:00,1.49587,1.49629,1.49533,1.49603,1962400003.0
2007-05-10 15:50:00,1.49619,1.49699,1.49592,1.49687,2019100004.0
2007-05-10 15:55:00,1.49671,1.49699,1.49612,1.49637,2131300008.0
2007-05-10 16:00:00,1.49626,1.49706,1.49609,1.49706,2454100004.0
2007-05-10 16:05:00,1.49714,1.49765,1.49689,1.49734,1383200004.0
2007-05-10 16:10:00,1.49732,1.49758,1.49671,1.49701,2574300008.0
2007-05-10 16:15:00,1.49683,1.49695,1.49615,1.49647,3164700008.0
2007-05-10 16:20:00,1.49637,1.49682,1.49621,1.49649,2748900004.0
2007-05-10 16:25:00,1.49627,1.49698,1.49621,1.49669,2553900006.0
2007-05-10 16:30:00,1.4966,1.49692,1.49608,1.49608,2379100008.0
2007-05-10 16:35:00,1.496,1.49617,1.49544,1.49578,2597500000.0
2007-05-10 16:40:00,1.49582,1.49636,1.4957,1.49604,2332400003.0
2007-05-10 16:45:00,1.49638,1.49659,1.49535,1.49571,2418000002.0
2007-05-10 16:50:00,1.49558,1.49623,1.49557,1.49585,2124700006.0
2007-05-10 16:55:00,1.49578,1.4959,1.4953,1.4956,2566800005.0
2007-05-10 17:00:00,1.49557,1.49624,1.49554,1.4961,2639000005.0
2007-05-10 17:05:00,1.496,1.4962,1.4956,1.49565,2154900006.0
2007-05-10 17:10:00,1.4955,1.49576,1.49516,1.49532,2278400005.0
2007-05-10 17:15:00,1.49524,1.49565,1.49444,1.49496,2247900002.0
2007-05-10 17:20:00,1.49491,1.49506,1.49439,1.49456,2538500003.0
2007-05-10 17:25:00,1.49456,1.4947,1.49408,1.49459,2692800005.0
2007-05-10 17:30:00,1.49458,1.4953,1.49446,1.4953,2632900006.0
2007-05-10 17:35:00,1.49524,1.49534,1.49485,1.49533,2224700007.0
2007-05-10 17:40:00,1.49526,1.49595,1.49518,1.49577,2126800011.0
2007-05-10 17:45:00,1.49582,1.49588,1.49518,1.49539,2302700003.0
2007-05-10 17:50:00,1.49538,1.49583,1.4951,1.49551,2509000008.0
2007-05-10 17:55:00,1.49592,1.49665,1.49573,1.49613,2265800004.0
2007-05-10 18:00:00,1.4961,1.4961,1.49538,1.49601,2899600006.0
2007-05-10 18:05:00,1.4961,1.49654,1.49595,1.49611,2294900001.0
2007-05-10 18:10:00,1.49611,1.49724,1.49604,1.49701,2181300002.0
2007-05-10 18:15:00,1.49693,1.49722,1.49634,1.49646,2217400004.0
2007-05-10 18:20:00,1.49648,1.49679,1.49636,1.49661,1908900003.0
2007-05-10 18:25:00,1.49677,1.49732,1.49626,1.49662,2281000004.0
2007-05-10 18:30:00,1.4968,1.49776,1.49675,1.49762,2363800007.0
2007-05-10 18:35:00,1.49757,1.49782,1.49691,1.49736,1652500006.0
2007-05-10 18:40:00,1.49734,1.49928,1.49714,1.49917,2238600000.0
2007-05-10 18:45:00,1.49915,1.49956,1.49874,1.49936,2236400006.0
2007-05-10 18:50:00,1.49949,1.49997,1.49935,1.4997,2075100002.0
2007-05-10 18:55:00,1.49983,1.50017,1.49936,1.49992,2835600009.0
2007-05-10 19:00:00,1.49984,1.50023,1.49826,1.49898,2470900007.0
2007-05-10 19:05:00,1.49883,1.49916,1.49787,1.49846,2789000005.0
2007-05-10 19:10:00,1.49825,1.49854,1.49791,1.49814,2812100005.0
2007-05-10 19:15:00,1.49807,1.49838,1.49782,1.49785,2085900003.0
2007-05-10 19:20:00,1.49817,1.49846,1.49748,1.49748,2184900008.0
2007-05-10 19:25:00,1.49752,1.49802,1.49675,1.49711,1793500003.0
2007-05-10 19:30:00,1.4974,1.49772,1.49702,1.49702,2237200003.0
2007-05-10 19:35:00,1.49703,1.49748,1.4968,1.49727,1923700004.0
2007-05-10 19:40:00,1.49728,1.49731,1.49682,1.49692,1371700000.0
2007-05-10 19:45:00,1.49712,1.49744,1.49685,1.49723,1473300004.0
2007-05-10 19:50:00,1.49725,1.49741,1.49678,1.49738,2371500003.0
2007-05-10 19:55:00,1.49733,1.49764,1.49716,1.49744,2082900003.0
2007-05-10 20:00:00,1.49747,1.49796,1.49711,1.49727,2841200011.0
2007-05-10 20:05:00,1.49718,1.49756,1.49678,1.49693,2664900004.0
2007-05-10 20:10:00,1.49695,1.49759,1.4968,1.49715,2955000004.0
2007-05-10 20:15:00,1.49697,1.49708,1.49662,1.49687,1911200007.0
2007-05-10 20:20:00,1.49694,1.49727,1.49665,1.49667,1435200003.0
2007-05-10 20:25:00,1.49658,1.49734,1.49637,1.49719,1945700003.0
2007-05-10 20:30:00,1.49721,1.49761,1.49706,1.49721,1305200001.0
2007-05-10 20:35:00,1.49721,1.49753,1.49693,1.49736,1801400005.0
2007-05-10 20:40:00,1.49739,1.49776,1.49674,1.49738,1412000001.0
2007-05-10 20:45:00,1.4972,1.49744,1.49688,1.49715,1976400007.0
2007-05-10 20:50:00,1.49707,1.49736,1.49698,1.49724,987200002.0
2007-05-10 20:55:00,1.49715,1.4977,1.497,1.49766,1248400002.0
2007-05-10 21:00:00,1.49755,1.49781,1.49748,1.49771,1017300002.0
2007-05-10 21:05:00,1.4978,1.49821,1.49743,1.49772,1017000000.0
2007-05-10 21:10:00,1.49772,1.49797,1.49755,1.49765,953200000.0
2007-05-10 21:15:00,1.49766,1.49776,1.49725,1.49742,1092100003.0
2007-05-10 21:20:00,1.49741,1.49762,1.49718,1.49737,691300004.0
2007-05-10 21:25:00,1.49752,1.49768,1.49717,1.49745,1124200003.0
2007-05-10 21:30:00,1.49754,1.49771,1.49709,1.49751,1361200000.0
2007-05-10 21:35:00,1.49759,1.49826,1.49742,1.49797,1468100003.0
2007-05-10 21:40:00,1.49802,1.4982,1.4975,1.49806,954500003.0
2007-05-10 21:45:00,1.49803,1.49825,1.49783,1.49815,1667300002.0
2007-05-10 21:50:00,1.49811,1.49848,1.49766,1.49777,1741500001.0
2007-05-10 21:55:00,1.49779,1.49817,1.49759,1.49807,830300001.0
2007-05-10 22:00:00,1.49808,1.49851,1.49793,1.49816,880900003.0
2007-05-10 22:05:00,1.498,1.49819,1.49752,1.49778,918900002.0
2007-05-10 22:10:00,1.49776,1.49819,1.49749,1.4976,992400001.0
2007-05-10 22:15:00,1.49753,1.498,1.49735,1.49767,789100003.0
2007-05-10 22:20:00,1.49786,1.49822,1.49776,1.49815,661500001.0
2007-05-10 22:25:00,1.49788,1.49828,1.49779,1.49799,873500002.0
2007-05-10 22:30:00,1.49802,1.49828,1.4975,1.49798,1024900001.0
2007-05-10 22:35:00,1.49786,1.49834,1.49778,1.49809,1025200000.0
2007-05-10 22:40:00,1.49805,1.49829,1.4978,1.49811,1127100001.0
2007-05-10 22:45:00,1.49808,1.49848,1.49772,1.49781,844600001.0
2007-05-10 22:50:00,1.49766,1.49802,1.49701,1.49737,1145400001.0
2007-05-10 22:55:00,1.49732,1.49809,1.49717,1.49809,463300000.0
2007-05-10 23:00:00,1.49768,1.49822,1.4975,1.49782,267000000.0
2007-05-10 23:05:00,1.49737,1.49792,1.49712,1.49787,203100000.0
2007-05-10 23:10:00,1.49768,1.49813,1.49739,1.49794,335000001.0
2007-05-10 23:15:00,1.49812,1.49812,1.4976,1.49775,231700000.0
2007-05-10 23:20:00,1.49787,1.49829,1.4975,1.49798,518800001.0
2007-05-10 23:25:00,1.49819,1.49865,1.49805,1.49805,235200001.0
2007-05-10 23:30:00,1.49836,1.49856,1.49767,1.49787,528900000.0
2007-05-10 23:35:00,1.49792,1.49841,1.49775,1.49796,514400001.0
2007-05-10 23:40:00,1.49807,1.4986,1.49807,1.4983,397000000.0
2007-05-10 23:45:00,1.49826,1.49827,1.49732,1.49785,372500000.0
2007-05-10 23:50:00,1.49786,1.49825,1.49709,1.49723,564200001.0
2007-05-10 23:55:00,1.49737,1.498,1.49705,1.49786,614400001.0
2007-05-11 00:00:00,1.49798,1.49835,1.49731,1.49757,964500003.0
2007-05-11 00:05:00,1.49763,1.49811,1.49725,1.49741,350400000.0
2007-05-11 00:10:00,1.4972,1.4978,1.49718,1.49746,199600000.0
2007-05-11 00:15:00,1.49743,1.49811,1.49736,1.49754,341400000.0
2007-05-11 00:20:00,1.4976,1.49794,1.49732,1.49767,276700001.0
2007-05-11 00:25:00,1.49767,1.49814,1.49746,1.49758,184400000.0
2007-05-11 00:30:00,1.49759,1.49799,1.49748,1.49799,355500000.0
2007-05-11 00:35:00,1.49751,1.49774,1.49707,1.49729,309000003.0
2007-05-11 00:40:00,1.49767,1.49814,1.49734,1.49765,172000002.0
2007-05-11 00:45:00,1.49793,1.49804,1.49748,1.49758,240900003.0
2007-05-11 00:50:00,1.49792,1.49813,1.49732,1.49735,281700000.0
2007-05-11 00:55:00,1.49741,1.4978,1.49694,1.49705,327700000.0
2007-05-11 01:00:00,1.49709,1.49766,1.49682,1.49751,246200000.0
2007-05-11 01:05:00,1.49737,1.4984,1.49731,1.49806,291900000.0
2007-05-11 01:10:00,1.49782,1.49822,1.4973,1.49756,596900001.0
2007-05-11 01:15:00,1.49805,1.49805,1.49726,1.49738,205400002.0
2007-05-11 01:20:00,1.49735,1.49775,1.49718,1.49755,310600002.0
2007-05-11 01:25:00,1.4975,1.49762,1.49692,1.49762,412200001.0
2007-05-11 01:30:00,1.49751,1.49762,1.49702,1.49741,295500000.0
2007-05-11 01:35:00,1.49755,1.49772,1.4968,1.49741,232900001.0
2007-05-11 01:40:00,1.49731,1.49779,1.49688,1.49703,604800001.0
2007-05-11 01:45:00,1.4969,1.49719,1.49625,1.49668,449500001.0
2007-05-11 01:50:00,1.4967,1.49698,1.4962,1.49654,613000002.0
2007-05-11 01:55:00,1.49661,1.49772,1.49661,1.49772,315000001.0
2007-05-11 02:00:00,1.49792,1.49806,1.49721,1.49776,180200001.0
2007-05-11 02:05:00,1.49786,1.49802,1.49682,1.49718,210200001.0
2007-05-11 02:10:00,1.49727,1.49748,1.49647,1.49658,199700001.0
2007-05-11 02:15:00,1.49651,1.49704,1.49621,1.49688,191100000.0
2007-05-11 02:20:00,1.49692,1.49699,1.49629,1.49677,218900000.0
2007-05-11 02:25:00,1.49681,1.49744,1.49641,1.49744,192800001.0
2007-05-11 02:30:00,1.49725,1.49725,1.49607,1.49632,170600000.0
2007-05-11 02:35:00,1.49637,1.49651,1.49583,1.49649,218700000.0
2007-05-11 02:40:00,1.49644,1.49663,1.49581,1.49609,207500000.0
2007-05-11 02:45:00,1.49591,1.49599,1.49552,1.49582,206800001.0
2007-05-11 02:50:00,1.49585,1.49624,1.49547,1.49605,213200000.0
2007-05-11 02:55:00,1.49605,1.49626,1.49566,1.49588,187400000.0
2007-05-11 03:00:00,1.49599,1.4963,1.49573,1.49583,163600001.0
2007-05-11 03:05:00,1.49626,1.49681,1.49598,1.49664,196800001.0
2007-05-11 03:10:00,1.49667,1.49712,1.49624,1.49711,218200003.0
2007-05-11 03:15:00,1.49707,1.49729,1.49641,1.49645,165100000.0
2007-05-11 03:20:00,1.49637,1.49719,1.4963,1.49717,153300000.0
2007-05-11 03:25:00,1.49728,1.49756,1.49698,1.49698,198100000.0
2007-05-11 03:30:00,1.49725,1.49754,1.49704,1.49748,169600000.0
2007-05-11 03:35:00,1.49755,1.49767,1.49707,1.49744,227300000.0
2007-05-11 03:40:00,1.49743,1.49752,1.49725,1.49725,188900001.0
2007-05-11 03:45:00,1.49755,1.49773,1.49716,1.49748,188200000.0
2007-05-11 03:50:00,1.4974,1.49788,1.49724,1.49771,201600001.0
2007-05-11 03:55:00,1.4977,1.4979,1.49742,1.49773,263000000.0
2007-05-11 04:00:00,1.49757,1.49796,1.49751,1.49767,167300000.0
2007-05-11 04:05:00,1.49726,1.4982,1.49702,1.49721,191700001.0
2007-05-11 04:10:00,1.49719,1.4974,1.49672,1.49719,189600001.0
2007-05-11 04:15:00,1.49742,1.49749,1.4968,1.49742,208700002.0
2007-05-11 04:20:00,1.49736,1.49739,1.49653,1.49673,175100000.0
2007-05-11 04:25:00,1.49687,1.49701,1.49648,1.49679,169200000.0
2007-05-11 04:30:00,1.49699,1.4974,1.49659,1.49704,227000001.0
2007-05-11 04:35:00,1.49681,1.49725,1.49627,1.4969,212900000.0
2007-05-11 04:40:00,1.49683,1.49708,1.4963,1.49685,216200001.0
2007-05-11 04:45:00,1.49678,1.4972,1.49636,1.49654,191800001.0
2007-05-11 04:50:00,1.49665,1.49703,1.49619,1.49631,168700000.0
2007-05-11 04:55:00,1.49633,1.49648,1.49516,1.49541,163800000.0
2007-05-11 05:00:00,1.49541,1.49563,1.49529,1.49563,160600000.0
2007-05-11 05:05:00,1.49549,1.49611,1.49529,1.49609,212700002.0
2007-05-11 05:10:00,1.4963,1.49638,1.49554,1.49626,172500000.0
2007-05-11 05:15:00,1.49626,1.49646,1.49582,1.49614,220700000.0
2007-05-11 05:20:00,1.496,1.49611,1.49523,1.496,217700000.0
2007-05-11 05:25:00,1.49586,1.49625,1.49546,1.49625,199800000.0
2007-05-11 05:30:00,1.49628,1.49651,1.49607,1.49621,162500000.0
2007-05-11 05:35:00,1.49633,1.49643,1.49573,1.49607,182100000.0
2007-05-11 05:40:00,1.49616,1.49634,1.49578,1.49602,159400000.0
2007-05-11 05:45:00,1.49585,1.49638,1.49581,1.49605,252900000.0
2007-05-11 05:50:00,1.49597,1.49657,1.49581,1.49651,189800000.0
2007-05-11 05:55:00,1.49645,1.49665,1.49615,1.4963,177300000.0
2007-05-11 06:00:00,1.49611,1.49674,1.49605,1.49652,219000000.0
2007-05-11 06:05:00,1.49667,1.49697,1.49648,1.49688,265700001.0
2007-05-11 06:10:00,1.49684,1.49722,1.49669,1.49705,193900001.0
2007-05-11 06:15:00,1.49695,1.49722,1.49667,1.49685,191100001.0
2007-05-11 06:20:00,1.49703,1.49735,1.49681,1.49709,160700000.0
2007-05-11 06:25:00,1.49708,1.49717,1.49679,1.49704,198000001.0
2007-05-11 06:30:00,1.49704,1.49724,1.4968,1.49687,200300002.0
2007-05-11 06:35:00,1.49675,1.49701,1.49625,1.49652,237800001.0
2007-05-11 06:40:00,1.49652,1.4968,1.49597,1.49663,189200000.0
2007-05-11 06:45:00,1.49662,1.49686,1.49627,1.49662,205200000.0
2007-05-11 06:50:00,1.49662,1.49666,1.49601,1.49601,175600000.0
2007-05-11 06:55:00,1.49633,1.4964,1.49556,1.49603,228700001.0
2007-05-11 07:00:00,1.49621,1.49621,1.49568,1.49578,184100000.0
2007-05-11 07:05:00,1.4958,1.49616,1.49556,1.49575,199900001.0
2007-05-11 07:10:00,1.4958,1.49596,1.49556,1.49565,178200000.0
2007-05-11 07:15:00,1.49586,1.49601,1.49509,1.49509,255800000.0
2007-05-11 07:20:00,1.49492,1.49588,1.49482,1.49537,239000000.0
2007-05-11 07:25:00,1.49551,1.49636,1.49545,1.49632,258700001.0
2007-05-11 07:30:00,1.49625,1.49656,1.49572,1.49619,268900001.0
2007-05-11 07:35:00,1.49593,1.49615,1.49573,1.49604,160300000.0
2007-05-11 07:40:00,1.49606,1.49627,1.49552,1.49606,226700001.0
2007-05-11 07:45:00,1.49608,1.49623,1.49511,1.49554,230100001.0
2007-05-11 07:50:00,1.49615,1.49676,1.49606,1.4961,161300000.0
2007-05-11 07:55:00,1.49603,1.49628,1.49483,1.49535,209000000.0
2007-05-11 08:00:00,1.49543,1.49585,1.495,1.49576,176800000.0
2007-05-11 08:05:00,1.49589,1.4966,1.49584,1.4966,179000000.0
2007-05-11 08:10:00,1.49654,1.49666,1.49577,1.49653,233200000.0
2007-05-11 08:15:00,1.49652,1.49652,1.49551,1.49579,194500000.0
2007-05-11 08:20:00,1.49582,1.49623,1.49543,1.49613,180400000.0
2007-05-11 08:25:00,1.4962,1.49653,1.49605,1.49653,252600000.0
2007-05-11 08:30:00,1.49653,1.497,1.49603,1.49655,187000001.0
2007-05-11 08:35:00,1.49634,1.49652,1.49582,1.49614,191000001.0
2007-05-11 08:40:00,1.49605,1.49625,1.49566,1.49625,204900001.0
2007-05-11 08:45:00,1.49605,1.49614,1.49548,1.49594,202900001.0
2007-05-11 08:50:00,1.4959,1.49612,1.49578,1.496,170800000.0
2007-05-11 08:55:00,1.49602,1.49671,1.49583,1.49664,206800000.0
2007-05-11 09:00:00,1.4969,1.49721,1.49639,1.49684,156300000.0
2007-05-11 09:05:00,1.49709,1.49823,1.4968,1.49782,208200002.0
2007-05-11 09:10:00,1.49772,1.49869,1.49757,1.49864,165600000.0
2007-05-11 09:15:00,1.49827,1.49849,1.49765,1.49799,192700000.0
2007-05-11 09:20:00,1.4981,1.49814,1.4977,1.49783,178400000.0
2007-05-11 09:25:00,1.49777,1.49819,1.4975,1.49781,206200001.0
2007-05-11 09:30:00,1.49788,1.49808,1.49745,1.49801,224000000.0
2007-05-11 09:35:00,1.49782,1.49842,1.4977,1.49819,203300001.0
2007-05-11 09:40:00,1.49833,1.49902,1.49807,1.499,167100000.0
2007-05-11 09:45:00,1.49924,1.49947,1.49857,1.4992,165000000.0
2007-05-11 09:50:00,1.49924,1.49956,1.49923,1.49943,201800000.0
2007-05-11 09:55:00,1.49937,1.49955,1.49867,1.49933,194000001.0
2007-05-11 10:00:00,1.49914,1.49929,1.49784,1.49846,215200000.0
2007-05-11 10:05:00,1.49826,1.49903,1.49777,1.49842,144800000.0
2007-05-11 10:10:00,1.49839,1.49861,1.49801,1.49841,224400002.0
2007-05-11 10:15:00,1.49834,1.49878,1.49819,1.49869,209600001.0
2007-05-11 10:20:00,1.49878,1.49903,1.49836,1.49873,195700000.0
2007-05-11 10:25:00,1.49878,1.4997,1.49866,1.49924,232000000.0
2007-05-11 10:30:00,1.49933,1.49945,1.49857,1.49857,190400000.0
2007-05-11 10:35:00,1.49898,1.49904,1.49833,1.49875,215300000.0
2007-05-11 10:40:00,1.4987,1.49931,1.4986,1.49918,218800000.0
2007-05-11 10:45:00,1.49882,1.49893,1.49825,1.49864,175400000.0
2007-05-11 10:50:00,1.49878,1.49903,1.4983,1.49859,215900000.0
2007-05-11 10:55:00,1.49878,1.49915,1.49864,1.49867,212300002.0
2007-05-11 11:00:00,1.49924,1.4996,1.49839,1.49882,193500000.0
2007-05-11 11:05:00,1.49872,1.49883,1.49841,1.49881,201600000.0
2007-05-11 11:10:00,1.49874,1.49892,1.49842,1.49854,240000000.0
2007-05-11 11:15:00,1.49881,1.49934,1.49846,1.49917,226800001.0
2007-05-11 11:20:00,1.49932,1.49966,1.49914,1.49964,252600000.0
2007-05-11 11:25:00,1.49955,1.50052,1.49922,1.50024,284400000.0
2007-05-11 11:30:00,1.50025,1.50048,1.49971,1.50039,212800001.0
2007-05-11 11:35:00,1.50043,1.50056,1.49992,1.50005,230700000.0
2007-05-11 11:40:00,1.50008,1.50022,1.49954,1.49966,169000001.0
2007-05-11 11:45:00,1.49996,1.50021,1.49953,1.49993,227800001.0
2007-05-11 11:50:00,1.50001,1.50069,1.49996,1.5003,206200000.0
2007-05-11 11:55:00,1.50017,1.5005,1.49988,1.50022,140300000.0
2007-05-11 12:00:00,1.50051,1.50051,1.49991,1.50024,187100002.0
2007-05-11 12:05:00,1.50028,1.5005,1.50014,1.50026,218700001.0
2007-05-11 12:10:00,1.50034,1.50037,1.49922,1.49946,233500000.0
2007-05-11 12:15:00,1.49954,1.49954,1.49834,1.49842,210200001.0
2007-05-11 12:20:00,1.49821,1.49865,1.498,1.49807,211900000.0
2007-05-11 12:25:00,1.49782,1.49825,1.4977,1.49811,188200000.0
2007-05-11 12:30:00,1.49806,1.49828,1.49778,1.49799,180400000.0
2007-05-11 12:35:00,1.49809,1.49834,1.49786,1.49809,166300000.0
2007-05-11 12:40:00,1.4982,1.49874,1.4977,1.49813,208700000.0
2007-05-11 12:45:00,1.49816,1.49862,1.49808,1.49836,183400000.0
2007-05-11 12:50:00,1.49843,1.49894,1.49815,1.49881,235800000.0
2007-05-11 12:55:00,1.49892,1.49933,1.4983,1.49921,202100000.0
2007-05-11 13:00:00,1.49931,1.50411,1.49931,1.50401,223300001.0
2007-05-11 13:05:00,1.50404,1.50526,1.50397,1.50473,167100000.0
2007-05-11 13:10:00,1.50488,1.50502,1.50437,1.5046,202800000.0
2007-05-11 13:15:00,1.50459,1.50525,1.50393,1.50487,191300000.0
2007-05-11 13:20:00,1.50478,1.50523,1.50437,1.50523,192000000.0
2007-05-11 13:25:00,1.505,1.50513,1.50447,1.50513,237200000.0
2007-05-11 13:30:00,1.50512,1.50544,1.50434,1.50454,1648900003.0
2007-05-11 13:35:00,1.5046,1.50487,1.50392,1.50419,1824300005.0
2007-05-11 13:40:00,1.50411,1.50426,1.50347,1.50381,2028500003.0
2007-05-11 13:45:00,1.50373,1.50411,1.50347,1.50394,1048300002.0
2007-05-11 13:50:00,1.50389,1.50417,1.50322,1.50343,1630900004.0
2007-05-11 13:55:00,1.50321,1.50378,1.50321,1.50363,1888000000.0
2007-05-11 14:00:00,1.50374,1.50475,1.5036,1.50459,1835400003.0
2007-05-11 14:05:00,1.50456,1.50491,1.5035,1.50383,2034200001.0
2007-05-11 14:10:00,1.50379,1.50385,1.50301,1.50308,1851800004.0
2007-05-11 14:15:00,1.5032,1.50364,1.50306,1.50331,1346000001.0
2007-05-11 14:20:00,1.50334,1.50359,1.503,1.5034,2020200006.0
2007-05-11 14:25:00,1.50324,1.50416,1.50321,1.50404,2115800003.0
2007-05-11 14:30:00,1.50411,1.50646,1.50396,1.5053,1729700005.0
2007-05-11 14:35:00,1.50529,1.50579,1.5028,1.50296,1164600001.0
2007-05-11 14:40:00,1.50296,1.50351,1.50252,1.50324,1367900002.0
2007-05-11 14:45:00,1.50319,1.50388,1.50313,1.50372,1553100003.0
2007-05-11 14:50:00,1.50372,1.50501,1.50372,1.50441,1352900003.0
2007-05-11 14:55:00,1.50447,1.50526,1.50447,1.50467,1688800002.0
2007-05-11 15:00:00,1.50458,1.50499,1.50404,1.50441,2412000002.0
2007-05-11 15:05:00,1.50441,1.50455,1.50381,1.50448,2032499999.0
2007-05-11 15:10:00,1.50456,1.50503,1.5044,1.5047,2167300002.0
2007-05-11 15:15:00,1.50453,1.5052,1.50427,1.50494,2219600004.0
2007-05-11 15:20:00,1.50504,1.50564,1.50483,1.50543,2795900009.0
2007-05-11 15:25:00,1.50535,1.50716,1.50535,1.50666,2497100001.0
2007-05-11 15:30:00,1.5069,1.50749,1.50683,1.50716,2600300005.0
2007-05-11 15:35:00,1.50712,1.50767,1.50623,1.50674,2076100002.0
2007-05-11 15:40:00,1.50677,1.50687,1.5061,1.50622,1686600003.0
2007-05-11 15:45:00,1.50645,1.50697,1.50611,1.50676,2035000008.0
2007-05-11 15:50:00,1.5067,1.50671,1.50615,1.50662,2014100006.0
2007-05-11 15:55:00,1.50652,1.50676,1.50598,1.50623,2179400004.0
2007-05-11 16:00:00,1.50613,1.5072,1.506,1.50629,2273500002.0
2007-05-11 16:05:00,1.50614,1.50625,1.50571,1.5059,1318500006.0
2007-05-11 16:10:00,1.50585,1.50604,1.50554,1.50572,2454800006.0
2007-05-11 16:15:00,1.5057,1.5059,1.50542,1.50558,3087200004.0
2007-05-11 16:20:00,1.50568,1.50635,1.50552,1.50568,2879600004.0
2007-05-11 16:25:00,1.50555,1.50589,1.50501,1.50564,2610200003.0
2007-05-11 16:30:00,1.50577,1.50645,1.50577,1.50638,2365000002.0
2007-05-11 16:35:00,1.50633,1.5065,1.50543,1.5055,2632600005.0
2007-05-11 16:40:00,1.50551,1.50611,1.50537,1.50563,2168000003.0
2007-05-11 16:45:00,1.50568,1.50613,1.50546,1.50554,2380800003.0
2007-05-11 16:50:00,1.50557,1.50603,1.50522,1.50554,2095300004.0
2007-05-11 16:55:00,1.50554,1.5062,1.5049,1.50595,2427600007.0
2007-05-11 17:00:00,1.50587,1.50591,1.50498,1.50536,2617800004.0
2007-05-11 17:05:00,1.50537,1.50578,1.50514,1.5053,2254100002.0
2007-05-11 17:10:00,1.50521,1.50599,1.50499,1.50599,2228100003.0
2007-05-11 17:15:00,1.50594,1.50614,1.50547,1.50581,2414100005.0
2007-05-11 17:20:00,1.50589,1.5059,1.50485,1.50485,2368100007.0
2007-05-11 17:25:00,1.50486,1.50523,1.50456,1.50472,2700500008.0
2007-05-11 17:30:00,1.50467,1.50485,1.50344,1.50378,2629700009.0
2007-05-11 17:35:00,1.50361,1.50415,1.50338,1.50415,2196800002.0
2007-05-11 17:40:00,1.50414,1.50441,1.50373,1.50412,1853000001.0
2007-05-11 17:45:00,1.50398,1.50465,1.50373,1.50422,2366700007.0
2007-05-11 17:50:00,1.50417,1.50433,1.50378,1.50395,2443600006.0
2007-05-11 17:55:00,1.50443,1.5052,1.50402,1.50514,2389500002.0
2007-05-11 18:00:00,1.50499,1.50507,1.50392,1.50407,2896300001.0
2007-05-11 18:05:00,1.50411,1.50434,1.50368,1.50379,2201400004.0
2007-05-11 18:10:00,1.50387,1.50434,1.50356,1.50417,2117000008.0
2007-05-11 18:15:00,1.50404,1.505,1.50404,1.50487,2217000003.0
2007-05-11 18:20:00,1.50481,1.50493,1.50434,1.50438,1970100004.0
2007-05-11 18:25:00,1.50439,1.50474,1.50426,1.50452,2244300003.0
2007-05-11 18:30:00,1.50454,1.5047,1.50396,1.50408,2431300005.0
2007-05-11 18:35:00,1.50422,1.5046,1.50407,1.5043,1645700004.0
2007-05-11 18:40:00,1.50426,1.50447,1.50369,1.50392,2219300008.0
2007-05-11 18:45:00,1.50401,1.5044,1.50371,1.50434,2167200004.0
2007-05-11 18:50:00,1.50421,1.50428,1.50369,1.50377,1947200001.0
2007-05-11 18:55:00,1.504,1.50471,1.50378,1.50471,2717400011.0
2007-05-11 19:00:00,1.50467,1.50538,1.50425,1.50534,2468800006.0
2007-05-11 19:05:00,1.5053,1.50565,1.50501,1.50548,2854300007.0
2007-05-11 19:10:00,1.50537,1.50555,1.5048,1.50504,2882100009.0
2007-05-11 19:15:00,1.50482,1.50528,1.50435,1.50435,1941800002.0
2007-05-11 19:20:00,1.50463,1.50517,1.50448,1.50479,2282400010.0
2007-05-11 19:25:00,1.50492,1.50521,1.50463,1.5047,1939500002.0
2007-05-11 19:30:00,1.50469,1.50481,1.50446,1.50476,2215600001.0
2007-05-11 19:35:00,1.50478,1.5052,1.5044,1.5051,1759000002.0
2007-05-11 19:40:00,1.50519,1.50542,1.50489,1.50515,1415900002.0
2007-05-11 19:45:00,1.50519,1.50536,1.50489,1.50511,1599800002.0
2007-05-11 19:50:00,1.50503,1.50529,1.50478,1.50504,2309900003.0
2007-05-11 19:55:00,1.50497,1.50529,1.50463,1.50506,1899700006.0
2007-05-11 20:00:00,1.50503,1.50547,1.50489,1.50529,2652300002.0
2007-05-11 20:05:00,1.50528,1.50542,1.50495,1.50523,2546500004.0
2007-05-11 20:10:00,1.50528,1.50549,1.50498,1.50515,2732000005.0
2007-05-11 20:15:00,1.50519,1.50535,1.50483,1.50493,1805100002.0
2007-05-11 20:20:00,1.50494,1.50501,1.50452,1.50453,1242100001.0
2007-05-11 20:25:00,1.50434,1.50474,1.50417,1.50427,1948800004.0
2007-05-11 20:30:00,1.5042,1.50449,1.50411,1.5042,1408200005.0
2007-05-11 20:35:00,1.504,1.50434,1.5039,1.50433,1830000002.0
2007-05-11 20:40:00,1.5044,1.50467,1.50398,1.5042,1492800001.0
2007-05-11 20:45:00,1.50397,1.50519,1.50389,1.50495,1965600006.0
2007-05-11 20:50:00,1.50463,1.50489,1.50453,1.50479,1064300004.0
2007-05-11 20:55:00,1.50476,1.50487,1.50443,1.50461,1314700002.0
2007-05-11 21:00:00,1.50448,1.50471,1.50391,1.50403,920900002.0
2007-05-11 21:05:00,1.50411,1.5046,1.50404,1.50453,975600002.0
2007-05-11 21:10:00,1.50442,1.50464,1.50414,1.50438,1132400003.0
2007-05-11 21:15:00,1.50433,1.50449,1.50398,1.50413,1192200001.0
2007-05-11 21:20:00,1.5041,1.50432,1.50352,1.50366,638700000.0
2007-05-11 21:25:00,1.50376,1.50391,1.50344,1.50347,1113100003.0
2007-05-11 21:30:00,1.50354,1.50407,1.50351,1.50405,1378900002.0
2007-05-11 21:35:00,1.50395,1.50458,1.50385,1.50423,1386700001.0
2007-05-11 21:40:00,1.50453,1.50461,1.50409,1.5044,930700001.0
2007-05-11 21:45:00,1.50445,1.50487,1.5041,1.5044,1644700002.0
2007-05-11 21:50:00,1.50425,1.50468,1.50419,1.50438,1838500001.0
2007-05-11 21:55:00,1.5044,1.50457,1.50398,1.50433,831200002.0
2007-05-11 22:00:00,1.50435,1.50468,1.50352,1.50353,925200002.0
2007-05-11 22:05:00,1.50345,1.50363,1.50219,1.50219,1035500003.0
2007-05-11 22:10:00,1.50219,1.50304,1.50219,1.50263,1047400001.0
2007-05-11 22:15:00,1.50247,1.50305,1.50241,1.50273,786400002.0
2007-05-11 22:20:00,1.50292,1.50303,1.50264,1.50269,744600000.0
2007-05-11 22:25:00,1.50249,1.50297,1.50237,1.50256,981500003.0
2007-05-11 22:30:00,1.50265,1.5028,1.5015,1.50197,1009700001.0
2007-05-11 22:35:00,1.50179,1.50223,1.50163,1.50169,1100300003.0
2007-05-11 22:40:00,1.50168,1.50203,1.5013,1.50162,980800001.0
2007-05-11 22:45:00,1.50151,1.5016,1.50112,1.50135,850100003.0
2007-05-11 22:50:00,1.50125,1.50174,1.50086,1.50174,1109400001.0
2007-05-11 22:55:00,1.50169,1.50203,1.50111,1.50111,487700000.0
2007-05-13 23:00:00,1.50222,1.50302,1.50203,1.50208,250500001.0
2007-05-13 23:05:00,1.50164,1.50248,1.50164,1.50239,275700002.0
2007-05-13 23:10:00,1.50221,1.50271,1.5019,1.50225,310200002.0
2007-05-13 23:15:00,1.50233,1.50373,1.5019,1.50255,207500000.0
2007-05-13 23:20:00,1.50208,1.50257,1.50172,1.50199,482200001.0
2007-05-13 23:25:00,1.50214,1.50264,1.50198,1.50219,248300001.0
2007-05-13 23:30:00,1.50262,1.50291,1.50208,1.50223,525400000.0
2007-05-13 23:35:00,1.50218,1.50236,1.50177,1.50189,296200000.0
2007-05-13 23:40:00,1.50219,1.50247,1.50213,1.50218,376100001.0
2007-05-13 23:45:00,1.50219,1.5026,1.5021,1.50238,404300002.0
2007-05-13 23:50:00,1.50246,1.50278,1.50174,1.50192,554200002.0
2007-05-13 23:55:00,1.50215,1.50295,1.50196,1.50238,591600001.0
2007-05-14 00:00:00,1.50239,1.50293,1.50202,1.50238,943500003.0
2007-05-14 00:05:00,1.50251,1.50376,1.50221,1.50339,353500000.0
2007-05-14 00:10:00,1.50305,1.50384,1.50297,1.50345,190600000.0
2007-05-14 00:15:00,1.50365,1.50384,1.5031,1.50312,370900000.0
2007-05-14 00:20:00,1.50313,1.50358,1.50276,1.50297,285900000.0
2007-05-14 00:25:00,1.50289,1.50362,1.50279,1.50327,210700002.0
2007-05-14 00:30:00,1.50316,1.50362,1.50262,1.50362,349900001.0
2007-05-14 00:35:00,1.50314,1.50358,1.50312,1.50312,286900000.0
2007-05-14 00:40:00,1.5035,1.50391,1.50314,1.50343,137000000.0
2007-05-14 00:45:00,1.50364,1.50396,1.50311,1.50345,209400000.0
2007-05-14 00:50:00,1.5039,1.5039,1.50327,1.50357,288200001.0
2007-05-14 00:55:00,1.50358,1.50407,1.50309,1.50329,315400000.0
2007-05-14 01:00:00,1.50345,1.50404,1.50342,1.50389,328500002.0
2007-05-14 01:05:00,1.50382,1.50408,1.50348,1.50379,270800002.0
2007-05-14 01:10:00,1.50357,1.50434,1.50346,1.50354,522100001.0
2007-05-14 01:15:00,1.50405,1.50473,1.50387,1.50416,192300000.0
2007-05-14 01:20:00,1.50398,1.5043,1.50377,1.50414,297000003.0
2007-05-14 01:25:00,1.50409,1.5044,1.50365,1.50419,416800000.0
2007-05-14 01:30:00,1.50397,1.50411,1.50315,1.50366,432000002.0
2007-05-14 01:35:00,1.50371,1.50433,1.50354,1.50423,193900000.0
2007-05-14 01:40:00,1.50407,1.50436,1.50362,1.50382,568900000.0
2007-05-14 01:45:00,1.50382,1.50413,1.50364,1.50376,419100000.0
2007-05-14 01:50:00,1.50389,1.50407,1.50342,1.50373,536800000.0
2007-05-14 01:55:00,1.50366,1.50432,1.50352,1.50401,329700002.0
2007-05-14 02:00:00,1.504,1.50423,1.50347,1.50411,304500000.0
2007-05-14 02:05:00,1.50399,1.50478,1.50396,1.5045,556600001.0
2007-05-14 02:10:00,1.50438,1.50484,1.50429,1.5045,401100000.0
2007-05-14 02:15:00,1.50448,1.50501,1.50416,1.50452,595500001.0
2007-05-14 02:20:00,1.50472,1.50502,1.50445,1.50473,214100000.0
2007-05-14 02:25:00,1.50457,1.50496,1.50432,1.50496,410800003.0
2007-05-14 02:30:00,1.50522,1.50522,1.5044,1.50463,414600000.0
2007-05-14 02:35:00,1.50492,1.50515,1.50402,1.5042,255800000.0
2007-05-14 02:40:00,1.50427,1.50458,1.5042,1.50454,171600000.0
2007-05-14 02:45:00,1.50405,1.5045,1.50352,1.50363,666800002.0
2007-05-14 02:50:00,1.50385,1.50405,1.5033,1.50367,305300002.0
2007-05-14 02:55:00,1.50364,1.50376,1.50329,1.50362,278600000.0
2007-05-14 03:00:00,1.50351,1.50409,1.50344,1.50374,312000001.0
2007-05-14 03:05:00,1.50379,1.50446,1.50367,1.50409,361300000.0
2007-05-14 03:10:00,1.50362,1.50411,1.50356,1.5041,242700001.0
2007-05-14 03:15:00,1.50366,1.50404,1.50316,1.50381,156100000.0
2007-05-14 03:20:00,1.5034,1.50402,1.50339,1.50385,321500003.0
2007-05-14 03:25:00,1.50415,1.50415,1.50357,1.504,374600002.0
2007-05-14 03:30:00,1.50406,1.50433,1.50378,1.50407,200000000.0
2007-05-14 03:35:00,1.5041,1.50443,1.50385,1.50385,279200000.0
2007-05-14 03:40:00,1.50376,1.50437,1.50366,1.50418,404900001.0
2007-05-14 03:45:00,1.50416,1.50439,1.50385,1.50398,231000001.0
2007-05-14 03:50:00,1.50425,1.50452,1.50382,1.50394,368900001.0
2007-05-14 03:55:00,1.50399,1.50452,1.5034,1.50435,866500000.0
2007-05-14 04:00:00,1.50428,1.50449,1.50388,1.50394,588600004.0
2007-05-14 04:05:00,1.50403,1.50482,1.50395,1.50456,534900001.0
2007-05-14 04:10:00,1.50457,1.5047,1.5042,1.5044,440000000.0
2007-05-14 04:15:00,1.50439,1.50476,1.50405,1.50423,417400002.0
2007-05-14 04:20:00,1.50415,1.50427,1.50343,1.50354,481100002.0
2007-05-14 04:25:00,1.50353,1.50398,1.50329,1.50378,538800001.0
2007-05-14 04:30:00,1.5034,1.5039,1.50318,1.5035,216900000.0
2007-05-14 04:35:00,1.50329,1.5035,1.50258,1.50289,504300000.0
2007-05-14 04:40:00,1.50288,1.50346,1.50288,1.50346,247900000.0
2007-05-14 04:45:00,1.50353,1.50378,1.50299,1.5032,281500000.0
2007-05-14 04:50:00,1.50361,1.50362,1.50306,1.50306,236500000.0
2007-05-14 04:55:00,1.50332,1.5036,1.50246,1.50246,242800000.0
2007-05-14 05:00:00,1.50276,1.50276,1.5016,1.5025,465500000.0
2007-05-14 05:05:00,1.50243,1.50259,1.50108,1.50116,1199100001.0
2007-05-14 05:10:00,1.501,1.50216,1.50071,1.50181,882300003.0
2007-05-14 05:15:00,1.50187,1.50228,1.50177,1.50195,1154500001.0
2007-05-14 05:20:00,1.50187,1.50229,1.50181,1.50209,1154600004.0
2007-05-14 05:25:00,1.50228,1.50258,1.50138,1.50208,953200002.0
2007-05-14 05:30:00,1.50213,1.50257,1.50185,1.50195,875600003.0
2007-05-14 05:35:00,1.50219,1.50304,1.50209,1.50304,735700002.0
2007-05-14 05:40:00,1.5029,1.50327,1.50281,1.50301,698100001.0
2007-05-14 05:45:00,1.50306,1.50367,1.50298,1.50332,988700001.0
2007-05-14 05:50:00,1.50325,1.5036,1.50299,1.50333,1021400002.0
2007-05-14 05:55:00,1.5032,1.50365,1.5032,1.50332,748300000.0
2007-05-14 06:00:00,1.5034,1.50365,1.50333,1.50353,854200001.0
2007-05-14 06:05:00,1.50352,1.50385,1.50321,1.50345,1782600002.0
2007-05-14 06:10:00,1.50355,1.50421,1.50326,1.50416,1737600006.0
2007-05-14 06:15:00,1.504,1.50413,1.50366,1.50403,1049900002.0
2007-05-14 06:20:00,1.50396,1.50426,1.50378,1.50412,1429100001.0
2007-05-14 06:25:00,1.50415,1.50433,1.50399,1.50417,1387400002.0
2007-05-14 06:30:00,1.50416,1.50443,1.50403,1.50418,1161800009.0
2007-05-14 06:35:00,1.50404,1.50438,1.50391,1.50411,513800000.0
2007-05-14 06:40:00,1.50415,1.50441,1.504,1.50425,1291500001.0
2007-05-14 06:45:00,1.5043,1.50443,1.50402,1.5041,1063700002.0
2007-05-14 06:50:00,1.50409,1.50472,1.50405,1.50427,972000002.0
2007-05-14 06:55:00,1.50423,1.50437,1.50397,1.50412,990300000.0
2007-05-14 07:00:00,1.5043,1.50439,1.50398,1.50429,1302700003.0
2007-05-14 07:05:00,1.50442,1.50459,1.50418,1.50427,1008400002.0
2007-05-14 07:10:00,1.50435,1.50439,1.50412,1.50427,1811500005.0
2007-05-14 07:15:00,1.50449,1.50481,1.50424,1.50473,1432800000.0
2007-05-14 07:20:00,1.5048,1.50488,1.5043,1.50448,1852600004.0
2007-05-14 07:25:00,1.50453,1.50512,1.50443,1.50481,1246200003.0
2007-05-14 07:30:00,1.50484,1.50492,1.5043,1.50463,2082100006.0
2007-05-14 07:35:00,1.50466,1.5051,1.50466,1.50507,1304900003.0
2007-05-14 07:40:00,1.50504,1.50519,1.50447,1.50459,1861400004.0
2007-05-14 07:45:00,1.50463,1.50485,1.50434,1.50446,2900100011.0
2007-05-14 07:50:00,1.50433,1.50456,1.50387,1.50411,2504100004.0
2007-05-14 07:55:00,1.50413,1.50468,1.50408,1.50446,2905700005.0
2007-05-14 08:00:00,1.50451,1.50482,1.50424,1.50458,1971200003.0
2007-05-14 08:05:00,1.50456,1.50554,1.50446,1.50531,2501100008.0
2007-05-14 08:10:00,1.50535,1.50555,1.50421,1.50429,1566300002.0
2007-05-14 08:15:00,1.50423,1.50485,1.50418,1.50477,1325700002.0
2007-05-14 08:20:00,1.50468,1.50483,1.5043,1.50461,1918400006.0
2007-05-14 08:25:00,1.50472,1.50486,1.50435,1.50462,2170900003.0
2007-05-14 08:30:00,1.50456,1.50507,1.5045,1.5046,1857300001.0
2007-05-14 08:35:00,1.50464,1.50498,1.50415,1.50427,2099500000.0
2007-05-14 08:40:00,1.50385,1.50405,1.50263,1.50294,2024700002.0
2007-05-14 08:45:00,1.50306,1.50379,1.50301,1.5036,2923700009.0
2007-05-14 08:50:00,1.50374,1.50377,1.50323,1.50334,2755000003.0
2007-05-14 08:55:00,1.50343,1.50415,1.50338,1.50363,2351400006.0
2007-05-14 09:00:00,1.50387,1.50393,1.50331,1.50371,2932400005.0
2007-05-14 09:05:00,1.50349,1.50383,1.50333,1.5035,2138100002.0
2007-05-14 09:10:00,1.50333,1.50369,1.50299,1.50338,2305000006.0
2007-05-14 09:15:00,1.5035,1.5038,1.5034,1.50351,2255900005.0
2007-05-14 09:20:00,1.5035,1.5041,1.50341,1.50344,1648200003.0
2007-05-14 09:25:00,1.50356,1.5045,1.50343,1.50435,2297300005.0
2007-05-14 09:30:00,1.50435,1.5046,1.50402,1.50426,2254700004.0
2007-05-14 09:35:00,1.50414,1.50568,1.50391,1.50568,1846400005.0
2007-05-14 09:40:00,1.5057,1.50588,1.50518,1.50546,2034000003.0
2007-05-14 09:45:00,1.50558,1.5057,1.50503,1.50525,2204900002.0
2007-05-14 09:50:00,1.50508,1.50558,1.50497,1.5053,2292300005.0
2007-05-14 09:55:00,1.50544,1.50613,1.50507,1.50579,2981600003.0
2007-05-14 10:00:00,1.50578,1.50578,1.50456,1.50487,2273500000.0
2007-05-14 10:05:00,1.50479,1.50539,1.50474,1.50526,2390300003.0
2007-05-14 10:10:00,1.50518,1.50543,1.50463,1.50488,2362200002.0
2007-05-14 10:15:00,1.50495,1.50507,1.50465,1.50505,1916500001.0
2007-05-14 10:20:00,1.50512,1.50532,1.5048,1.50497,2196600002.0
2007-05-14 10:25:00,1.50511,1.5052,1.50475,1.50492,2724400005.0
2007-05-14 10:30:00,1.50495,1.50523,1.50432,1.5047,2806200006.0
2007-05-14 10:35:00,1.50471,1.50525,1.50462,1.50496,2465000011.0
2007-05-14 10:40:00,1.50503,1.50535,1.50464,1.50509,2326900002.0
2007-05-14 10:45:00,1.50517,1.50517,1.50452,1.50494,2180700004.0
2007-05-14 10:50:00,1.50483,1.50504,1.50462,1.50487,2216600003.0
2007-05-14 10:55:00,1.50495,1.50614,1.50475,1.50582,2612700007.0
2007-05-14 11:00:00,1.50566,1.50591,1.50524,1.50582,2584200004.0
2007-05-14 11:05:00,1.50581,1.50592,1.50548,1.50554,2092600005.0
2007-05-14 11:10:00,1.50564,1.50577,1.50421,1.50442,2234400006.0
2007-05-14 11:15:00,1.50432,1.50452,1.50281,1.50281,2195800003.0
2007-05-14 11:20:00,1.5027,1.50353,1.5027,1.50308,2686900006.0
2007-05-14 11:25:00,1.50309,1.50309,1.50216,1.50239,2499000007.0
2007-05-14 11:30:00,1.50224,1.50233,1.50142,1.50161,2567500004.0
2007-05-14 11:35:00,1.50173,1.50209,1.50136,1.50186,2824700007.0
2007-05-14 11:40:00,1.50184,1.50219,1.5017,1.50211,3119800003.0
2007-05-14 11:45:00,1.5023,1.50251,1.50202,1.50222,2758900006.0
2007-05-14 11:50:00,1.50254,1.50287,1.50227,1.50245,1403500002.0
2007-05-14 11:55:00,1.50241,1.50257,1.50209,1.50228,2296300004.0
2007-05-14 12:00:00,1.50241,1.50322,1.50173,1.50186,2109900003.0
2007-05-14 12:05:00,1.50196,1.50214,1.50151,1.5017,1887900002.0
2007-05-14 12:10:00,1.50167,1.50167,1.49985,1.50026,1978300002.0
2007-05-14 12:15:00,1.50021,1.50071,1.49916,1.49989,1679000002.0
2007-05-14 12:20:00,1.49996,1.50045,1.49978,1.49993,2144400003.0
2007-05-14 12:25:00,1.49988,1.50089,1.49975,1.50045,2559200005.0
2007-05-14 12:30:00,1.50044,1.50083,1.49994,1.50017,2496400005.0
2007-05-14 12:35:00,1.50021,1.50088,1.50002,1.50072,2662300002.0
2007-05-14 12:40:00,1.50064,1.50131,1.50057,1.50122,1962300003.0
2007-05-14 12:45:00,1.50142,1.50155,1.50079,1.50099,2343900004.0
2007-05-14 12:50:00,1.50098,1.50098,1.50018,1.50049,1923200005.0
2007-05-14 12:55:00,1.50054,1.50137,1.50046,1.5013,2512600002.0
2007-05-14 13:00:00,1.50127,1.50169,1.50088,1.50158,1705200003.0
2007-05-14 13:05:00,1.50155,1.5019,1.50144,1.50157,1405200000.0
2007-05-14 13:10:00,1.5017,1.50199,1.50155,1.50155,1559300005.0
2007-05-14 13:15:00,1.50157,1.50176,1.5012,1.50143,1225800000.0
2007-05-14 13:20:00,1.50144,1.50215,1.50144,1.50184,1130200001.0
2007-05-14 13:25:00,1.50184,1.50219,1.50147,1.50151,1807100000.0
2007-05-14 13:30:00,1.50169,1.50207,1.50153,1.50174,1924700004.0
2007-05-14 13:35:00,1.502,1.50233,1.50186,1.50209,2098600006.0
2007-05-14 13:40:00,1.50192,1.50223,1.50087,1.5011,1208100003.0
2007-05-14 13:45:00,1.50093,1.50132,1.50082,1.50111,1934500003.0
2007-05-14 13:50:00,1.50091,1.50144,1.50062,1.50107,1952600011.0
2007-05-14 13:55:00,1.50124,1.50146,1.50064,1.50104,1696700002.0
2007-05-14 14:00:00,1.50089,1.50159,1.50063,1.50134,1830600003.0
2007-05-14 14:05:00,1.50136,1.50158,1.50072,1.50076,1695700004.0
2007-05-14 14:10:00,1.5008,1.50094,1.50048,1.50089,1082300002.0
2007-05-14 14:15:00,1.50091,1.50105,1.50012,1.50031,2021000001.0
2007-05-14 14:20:00,1.50027,1.50071,1.5,1.50038,1990100007.0
2007-05-14 14:25:00,1.50035,1.50064,1.49945,1.50001,1784400009.0
2007-05-14 14:30:00,1.50008,1.50045,1.49973,1.50014,182000001.0
2007-05-14 14:35:00,1.50028,1.50059,1.49997,1.50019,167000000.0
2007-05-14 14:40:00,1.50009,1.50061,1.49988,1.50017,221000001.0
2007-05-14 14:45:00,1.5002,1.50066,1.50008,1.50018,248900001.0
2007-05-14 14:50:00,1.50006,1.50025,1.49895,1.49906,185500000.0
2007-05-14 14:55:00,1.49943,1.4997,1.49902,1.49921,167000000.0
2007-05-14 15:00:00,1.49923,1.49969,1.49887,1.49937,205100001.0
2007-05-14 15:05:00,1.49909,1.49937,1.49808,1.4986,203400000.0
2007-05-14 15:10:00,1.49866,1.49919,1.49857,1.49884,198100000.0
2007-05-14 15:15:00,1.49896,1.49983,1.49864,1.49936,184000000.0
2007-05-14 15:20:00,1.49946,1.49996,1.49946,1.49966,143800000.0
2007-05-14 15:25:00,1.49964,1.50026,1.49959,1.49978,172500000.0
2007-05-14 15:30:00,1.49989,1.49995,1.49931,1.49956,155900000.0
2007-05-14 15:35:00,1.49964,1.49999,1.4994,1.4994,203200000.0
2007-05-14 15:40:00,1.49958,1.50019,1.49905,1.4999,184200000.0
2007-05-14 15:45:00,1.49981,1.50045,1.49954,1.49983,244300000.0
2007-05-14 15:50:00,1.49978,1.50031,1.49971,1.50016,192000001.0
2007-05-14 15:55:00,1.50026,1.50033,1.49971,1.49979,197200000.0
2007-05-14 16:00:00,1.49996,1.50029,1.49969,1.50029,162000000.0
2007-05-14 16:05:00,1.50039,1.50043,1.49981,1.49995,188100001.0
2007-05-14 16:10:00,1.49997,1.50041,1.49974,1.50032,200600000.0
2007-05-14 16:15:00,1.50004,1.50031,1.49987,1.50008,170200000.0
2007-05-14 16:20:00,1.49994,1.50023,1.49966,1.49966,206700000.0
2007-05-14 16:25:00,1.49975,1.50005,1.49925,1.49992,184300000.0
2007-05-14 16:30:00,1.49986,1.50007,1.49931,1.4996,198200000.0
2007-05-14 16:35:00,1.49952,1.49989,1.49931,1.49973,214500000.0
2007-05-14 16:40:00,1.49964,1.49997,1.49927,1.49959,202100001.0
2007-05-14 16:45:00,1.49928,1.49946,1.49884,1.49909,255400001.0
2007-05-14 16:50:00,1.49922,1.49947,1.49873,1.4991,229800000.0
2007-05-14 16:55:00,1.49916,1.49938,1.49865,1.49882,159300000.0
2007-05-14 17:00:00,1.49809,1.49883,1.49809,1.49862,224500000.0
2007-05-14 17:05:00,1.49852,1.49909,1.49826,1.49909,192800000.0
2007-05-14 17:10:00,1.4989,1.49906,1.49786,1.49786,179500000.0
2007-05-14 17:15:00,1.49803,1.4984,1.49751,1.49831,216100001.0
2007-05-14 17:20:00,1.49835,1.49871,1.49788,1.49865,179100000.0
2007-05-14 17:25:00,1.49856,1.49901,1.49848,1.49887,237800001.0
2007-05-14 17:30:00,1.49886,1.49947,1.49841,1.49892,219200001.0
2007-05-14 17:35:00,1.49879,1.49879,1.49755,1.49826,165700000.0
2007-05-14 17:40:00,1.4981,1.49857,1.49772,1.49842,172400000.0
2007-05-14 17:45:00,1.4985,1.4986,1.49803,1.49839,222000000.0
2007-05-14 17:50:00,1.4984,1.49846,1.49781,1.49821,165400001.0
2007-05-14 17:55:00,1.49827,1.49856,1.49767,1.49834,174200000.0
2007-05-14 18:00:00,1.49874,1.4988,1.49825,1.49828,275700001.0
2007-05-14 18:05:00,1.4984,1.49875,1.49813,1.49819,248700001.0
2007-05-14 18:10:00,1.498,1.498,1.49715,1.49791,202900000.0
2007-05-14 18:15:00,1.49792,1.49856,1.49787,1.49836,216700000.0
2007-05-14 18:20:00,1.49829,1.49853,1.49799,1.49803,184700000.0
2007-05-14 18:25:00,1.4982,1.49869,1.49802,1.49845,182000001.0
2007-05-14 18:30:00,1.49828,1.49845,1.49793,1.49836,211700000.0
2007-05-14 18:35:00,1.49827,1.49842,1.4979,1.49819,188000000.0
2007-05-14 18:40:00,1.49808,1.49857,1.49772,1.498,174500001.0
2007-05-14 18:45:00,1.49816,1.49828,1.49793,1.49807,147500000.0
2007-05-14 18:50:00,1.49811,1.49835,1.49793,1.49835,254200001.0
2007-05-14 18:55:00,1.49815,1.49846,1.49772,1.49819,237100000.0
2007-05-14 19:00:00,1.49823,1.49852,1.49791,1.49824,178300000.0
2007-05-14 19:05:00,1.49826,1.49858,1.49805,1.49834,175600000.0
2007-05-14 19:10:00,1.49862,1.49893,1.49843,1.49871,187000000.0
2007-05-14 19:15:00,1.49885,1.49904,1.49845,1.49879,163200000.0
2007-05-14 19:20:00,1.49885,1.49926,1.49862,1.49921,207400001.0
2007-05-14 19:25:00,1.49927,1.49954,1.4988,1.49931,209300000.0
2007-05-14 19:30:00,1.4995,1.49967,1.49925,1.49951,233600001.0
2007-05-14 19:35:00,1.49951,1.49968,1.49903,1.49927,212000001.0
2007-05-14 19:40:00,1.49909,1.49912,1.49797,1.49821,206200000.0
2007-05-14 19:45:00,1.49828,1.49893,1.49799,1.49853,205700000.0
2007-05-14 19:50:00,1.49879,1.49898,1.49851,1.49863,193900000.0
2007-05-14 19:55:00,1.49849,1.49862,1.49808,1.49814,193900000.0
2007-05-14 20:00:00,1.49824,1.49891,1.49796,1.49885,223800001.0
2007-05-14 20:05:00,1.49892,1.49908,1.49831,1.49866,171600000.0
2007-05-14 20:10:00,1.49833,1.499,1.49822,1.49878,196100000.0
2007-05-14 20:15:00,1.49881,1.49929,1.49877,1.49907,184200000.0
2007-05-14 20:20:00,1.49915,1.49915,1.49855,1.49888,176400000.0
2007-05-14 20:25:00,1.49915,1.49915,1.49838,1.49881,236100000.0
2007-05-14 20:30:00,1.49895,1.49925,1.49839,1.49839,185200001.0
2007-05-14 20:35:00,1.49836,1.49919,1.49833,1.49906,256800003.0
2007-05-14 20:40:00,1.49908,1.49948,1.49881,1.49914,186100001.0
2007-05-14 20:45:00,1.49903,1.49953,1.49903,1.49948,223900000.0
2007-05-14 20:50:00,1.49928,1.49951,1.4987,1.49897,200400001.0
2007-05-14 20:55:00,1.49899,1.4992,1.49873,1.49885,182300000.0
2007-05-14 21:00:00,1.49871,1.499,1.49816,1.49877,167200000.0
2007-05-14 21:05:00,1.4986,1.49902,1.4983,1.49895,160100000.0
2007-05-14 21:10:00,1.49897,1.49897,1.49829,1.49856,204500000.0
2007-05-14 21:15:00,1.49851,1.49892,1.49813,1.49872,170400000.0
2007-05-14 21:20:00,1.49876,1.49903,1.4983,1.49857,251100000.0
2007-05-14 21:25:00,1.49875,1.4991,1.49859,1.49892,185000000.0
2007-05-14 21:30:00,1.49882,1.49894,1.49851,1.49864,157600000.0
2007-05-14 21:35:00,1.49858,1.49898,1.49831,1.49881,188100001.0
2007-05-14 21:40:00,1.49877,1.49915,1.49853,1.49875,155600000.0
2007-05-14 21:45:00,1.49887,1.49911,1.49865,1.49887,158800000.0
2007-05-14 21:50:00,1.49906,1.4991,1.49878,1.4989,190200000.0
2007-05-14 21:55:00,1.49893,1.49897,1.49849,1.49876,222300001.0
2007-05-14 22:00:00,1.49884,1.49914,1.49868,1.49878,189000000.0
2007-05-14 22:05:00,1.49889,1.49889,1.49832,1.4986,215800000.0
2007-05-14 22:10:00,1.49878,1.49894,1.4984,1.4984,180800000.0
2007-05-14 22:15:00,1.49852,1.49883,1.49836,1.49875,182800001.0
2007-05-14 22:20:00,1.4988,1.4988,1.49833,1.49853,183800002.0
2007-05-14 22:25:00,1.49835,1.49851,1.4978,1.49792,177300000.0
2007-05-14 22:30:00,1.49802,1.49823,1.49735,1.49799,218900001.0
2007-05-14 22:35:00,1.49815,1.49817,1.49744,1.49803,187700000.0
2007-05-14 22:40:00,1.49804,1.49822,1.49736,1.4976,184900001.0
2007-05-14 22:45:00,1.49754,1.49787,1.4972,1.49742,148600000.0
2007-05-14 22:50:00,1.49733,1.49746,1.49689,1.49707,157900000.0
2007-05-14 22:55:00,1.49709,1.49754,1.49682,1.49752,176900001.0
2007-05-14 23:00:00,1.49732,1.49732,1.49654,1.49688,156800000.0
2007-05-14 23:05:00,1.49687,1.49736,1.49673,1.49715,162800000.0
2007-05-14 23:10:00,1.49707,1.49736,1.49634,1.49703,229500000.0
2007-05-14 23:15:00,1.49698,1.49713,1.4964,1.49695,235400000.0
2007-05-14 23:20:00,1.49699,1.4971,1.49634,1.49682,188400000.0
2007-05-14 23:25:00,1.49672,1.4971,1.49646,1.49687,212600000.0
2007-05-14 23:30:00,1.49674,1.49721,1.49658,1.49713,271300001.0
2007-05-14 23:35:00,1.49702,1.49718,1.49683,1.497,148500000.0
2007-05-14 23:40:00,1.49724,1.49725,1.49669,1.49703,197100000.0
2007-05-14 23:45:00,1.49681,1.49733,1.49642,1.49697,196800000.0
2007-05-14 23:50:00,1.49711,1.4973,1.49622,1.49622,196800000.0
2007-05-14 23:55:00,1.4969,1.49729,1.49674,1.49704,217800000.0
2007-05-15 00:00:00,1.49726,1.49769,1.49697,1.49754,195800001.0
2007-05-15 00:05:00,1.49769,1.49818,1.49736,1.49749,180900000.0
2007-05-15 00:10:00,1.49754,1.49763,1.49701,1.49752,157400000.0
2007-05-15 00:15:00,1.49722,1.49758,1.49715,1.49746,186300000.0
2007-05-15 00:20:00,1.4975,1.49767,1.49703,1.49762,189100001.0
2007-05-15 00:25:00,1.49748,1.4978,1.49735,1.49757,196700000.0
2007-05-15 00:30:00,1.49733,1.49778,1.49733,1.49733,166600000.0
2007-05-15 00:35:00,1.49769,1.4977,1.49723,1.49747,154100000.0
2007-05-15 00:40:00,1.49752,1.49766,1.49689,1.49743,174600001.0
2007-05-15 00:45:00,1.49751,1.49756,1.49706,1.49727,181000000.0
2007-05-15 00:50:00,1.49735,1.49767,1.49702,1.49749,186200001.0
2007-05-15 00:55:00,1.49704,1.49771,1.49704,1.49761,202100000.0
2007-05-15 01:00:00,1.49753,1.4979,1.49737,1.49756,201800000.0
2007-05-15 01:05:00,1.49754,1.49796,1.49735,1.49796,184300000.0
2007-05-15 01:10:00,1.49792,1.498,1.49749,1.49776,170900000.0
2007-05-15 01:15:00,1.49782,1.49794,1.49751,1.49773,220700001.0
2007-05-15 01:20:00,1.49782,1.49799,1.49729,1.49778,183200000.0
2007-05-15 01:25:00,1.49771,1.49788,1.49725,1.4976,190200000.0
2007-05-15 01:30:00,1.49768,1.49796,1.49723,1.4977,197700002.0
2007-05-15 01:35:00,1.49778,1.49809,1.49747,1.49788,196800000.0
2007-05-15 01:40:00,1.49777,1.49817,1.49766,1.49799,164900000.0
2007-05-15 01:45:00,1.49802,1.49836,1.49767,1.49811,204800001.0
2007-05-15 01:50:00,1.49812,1.49888,1.49775,1.49849,182900000.0
2007-05-15 01:55:00,1.49854,1.49891,1.49769,1.49819,181400000.0
2007-05-15 02:00:00,1.49817,1.49844,1.49775,1.49817,318000001.0
2007-05-15 02:05:00,1.4981,1.49844,1.49785,1.49794,618000000.0
2007-05-15 02:10:00,1.49776,1.49823,1.49772,1.49788,441700001.0
2007-05-15 02:15:00,1.49792,1.49844,1.4976,1.49801,643400003.0
2007-05-15 02:20:00,1.49823,1.49843,1.4979,1.49823,203800000.0
2007-05-15 02:25:00,1.49808,1.49848,1.49776,1.49833,350200000.0
2007-05-15 02:30:00,1.49842,1.49893,1.49825,1.49859,339800000.0
2007-05-15 02:35:00,1.49869,1.49893,1.49833,1.49845,246400000.0
2007-05-15 02:40:00,1.4986,1.49874,1.49827,1.49864,144200000.0
2007-05-15 02:45:00,1.49812,1.49855,1.49789,1.49813,569900002.0
2007-05-15 02:50:00,1.49836,1.49853,1.49793,1.49821,292400002.0
2007-05-15 02:55:00,1.49831,1.49847,1.49789,1.49789,305800003.0
2007-05-15 03:00:00,1.49789,1.49813,1.4976,1.49766,313500000.0
2007-05-15 03:05:00,1.49765,1.49823,1.49744,1.49798,286400002.0
2007-05-15 03:10:00,1.49746,1.49827,1.49735,1.498,211000000.0
2007-05-15 03:15:00,1.49774,1.49816,1.49768,1.49793,146500000.0
2007-05-15 03:20:00,1.49751,1.49805,1.49751,1.49751,344199998.0
2007-05-15 03:25:00,1.49779,1.49791,1.49741,1.49776,325200000.0
2007-05-15 03:30:00,1.49786,1.49853,1.49776,1.49823,245500001.0
2007-05-15 03:35:00,1.49825,1.49856,1.498,1.49819,351900001.0
2007-05-15 03:40:00,1.49818,1.49887,1.4981,1.49877,338000000.0
2007-05-15 03:45:00,1.4987,1.49898,1.49809,1.49809,198100001.0
2007-05-15 03:50:00,1.49832,1.49842,1.49771,1.49781,390000001.0
2007-05-15 03:55:00,1.49784,1.49831,1.49703,1.49725,940300003.0
2007-05-15 04:00:00,1.49721,1.49753,1.49692,1.49707,594200001.0
2007-05-15 04:05:00,1.49685,1.49783,1.49678,1.49768,515200000.0
2007-05-15 04:10:00,1.49759,1.49785,1.49725,1.49761,390400000.0
2007-05-15 04:15:00,1.49764,1.49793,1.49747,1.49776,437800001.0
2007-05-15 04:20:00,1.49756,1.4979,1.49725,1.49739,490500002.0
2007-05-15 04:25:00,1.4974,1.49806,1.49727,1.49775,476300001.0
2007-05-15 04:30:00,1.49748,1.498,1.49744,1.49769,227200000.0
2007-05-15 04:35:00,1.49762,1.49798,1.49694,1.49764,450600000.0
2007-05-15 04:40:00,1.49755,1.49772,1.49665,1.49734,282200001.0
2007-05-15 04:45:00,1.49722,1.49722,1.49655,1.49675,333500002.0
2007-05-15 04:50:00,1.49713,1.4974,1.49673,1.49682,213800001.0
2007-05-15 04:55:00,1.49717,1.49751,1.49664,1.49664,262700000.0
2007-05-15 05:00:00,1.49695,1.49708,1.49665,1.49678,459400002.0
2007-05-15 05:05:00,1.4968,1.49706,1.49664,1.49671,1080800001.0
2007-05-15 05:10:00,1.49673,1.49696,1.49666,1.49673,818800001.0
2007-05-15 05:15:00,1.49673,1.4972,1.49662,1.49675,1093600005.0
2007-05-15 05:20:00,1.49682,1.49715,1.49675,1.49677,1207000002.0
2007-05-15 05:25:00,1.49706,1.49735,1.49677,1.49687,1073899999.0
2007-05-15 05:30:00,1.49684,1.49718,1.49667,1.4967,915700003.0
2007-05-15 05:35:00,1.49698,1.497,1.4965,1.49679,765299998.0
2007-05-15 05:40:00,1.49676,1.49708,1.49647,1.4966,718000001.0
2007-05-15 05:45:00,1.49651,1.49675,1.49626,1.49633,1012800003.0
2007-05-15 05:50:00,1.49639,1.49684,1.49637,1.49663,917600000.0
2007-05-15 05:55:00,1.49662,1.49686,1.49644,1.49648,692100000.0
2007-05-15 06:00:00,1.49657,1.49673,1.49638,1.49662,887700002.0
2007-05-15 06:05:00,1.49662,1.49732,1.4966,1.49723,1766800002.0
2007-05-15 06:10:00,1.49733,1.49737,1.49688,1.497,1670600002.0
2007-05-15 06:15:00,1.49703,1.49717,1.49687,1.49698,990100001.0
2007-05-15 06:20:00,1.49703,1.49726,1.49673,1.49689,1408500003.0
2007-05-15 06:25:00,1.49679,1.49729,1.49679,1.49696,1333000003.0
2007-05-15 06:30:00,1.49707,1.49729,1.49662,1.49683,1140400002.0
2007-05-15 06:35:00,1.49685,1.4971,1.49672,1.49689,648400001.0
2007-05-15 06:40:00,1.49679,1.49685,1.4965,1.49672,1122500003.0
2007-05-15 06:45:00,1.49675,1.49678,1.49644,1.49662,1107100003.0
2007-05-15 06:50:00,1.49661,1.49686,1.49639,1.49663,936100001.0
2007-05-15 06:55:00,1.49663,1.49688,1.49656,1.49673,981900003.0
2007-05-15 07:00:00,1.49677,1.49688,1.49658,1.4967,1237400002.0
2007-05-15 07:05:00,1.49675,1.49691,1.49657,1.49667,1023200003.0
2007-05-15 07:10:00,1.49679,1.49686,1.4966,1.49673,1918200000.0
2007-05-15 07:15:00,1.49694,1.49707,1.49669,1.49699,1451600004.0
2007-05-15 07:20:00,1.49697,1.49729,1.49665,1.49698,1824100003.0
2007-05-15 07:25:00,1.497,1.49726,1.49685,1.49691,1164500003.0
2007-05-15 07:30:00,1.4971,1.49737,1.49684,1.49696,2103800001.0
2007-05-15 07:35:00,1.49698,1.49719,1.49662,1.49682,1581200003.0
2007-05-15 07:40:00,1.49677,1.49694,1.49652,1.49679,1977900003.0
2007-05-15 07:45:00,1.49689,1.49706,1.49654,1.49667,2873300008.0
2007-05-15 07:50:00,1.49665,1.49705,1.49619,1.49647,2730900000.0
2007-05-15 07:55:00,1.49646,1.49666,1.49606,1.49613,2878400006.0
2007-05-15 08:00:00,1.49622,1.49683,1.49611,1.4968,1939200002.0
2007-05-15 08:05:00,1.49685,1.49699,1.49656,1.49666,2491100008.0
2007-05-15 08:10:00,1.49667,1.4971,1.49632,1.4968,1589300004.0
2007-05-15 08:15:00,1.49663,1.4973,1.49663,1.49708,1265800002.0
2007-05-15 08:20:00,1.49706,1.49775,1.49698,1.49732,1792600003.0
2007-05-15 08:25:00,1.49739,1.49847,1.49724,1.49816,2317800002.0
2007-05-15 08:30:00,1.49815,1.49872,1.49804,1.49862,1814200003.0
2007-05-15 08:35:00,1.49876,1.4992,1.4985,1.49875,2131800005.0
2007-05-15 08:40:00,1.49854,1.49904,1.49799,1.49803,1950900005.0
2007-05-15 08:45:00,1.4981,1.49848,1.49779,1.49807,2817000002.0
2007-05-15 08:50:00,1.49835,1.49875,1.498,1.4983,2777200002.0
2007-05-15 08:55:00,1.49844,1.4987,1.49815,1.49857,2424100004.0
2007-05-15 09:00:00,1.49842,1.49882,1.4981,1.49869,2847200002.0
2007-05-15 09:05:00,1.49839,1.49863,1.49769,1.49789,2030000002.0
2007-05-15 09:10:00,1.49788,1.49851,1.49788,1.49849,2219800002.0
2007-05-15 09:15:00,1.49854,1.49878,1.49795,1.49847,2260000005.0
2007-05-15 09:20:00,1.49849,1.49924,1.49833,1.49872,1641100004.0
2007-05-15 09:25:00,1.49862,1.49874,1.49796,1.49839,2457100010.0
2007-05-15 09:30:00,1.4979,1.4986,1.49771,1.49807,2287100002.0
2007-05-15 09:35:00,1.49815,1.49864,1.49815,1.49835,1829200002.0
2007-05-15 09:40:00,1.49832,1.49849,1.49801,1.49804,2074600003.0
2007-05-15 09:45:00,1.49829,1.49837,1.49799,1.49828,2017800002.0
2007-05-15 09:50:00,1.49821,1.49869,1.49811,1.49865,2349900007.0
2007-05-15 09:55:00,1.49861,1.49874,1.49833,1.49846,2991800004.0
2007-05-15 10:00:00,1.49848,1.49878,1.49784,1.49809,2353300001.0
2007-05-15 10:05:00,1.49787,1.49811,1.49741,1.49767,2395400002.0
2007-05-15 10:10:00,1.49748,1.4976,1.49708,1.4974,2448200003.0
2007-05-15 10:15:00,1.49742,1.49751,1.49686,1.49738,1917500003.0
2007-05-15 10:20:00,1.49736,1.4976,1.49714,1.49738,2183700001.0
2007-05-15 10:25:00,1.49747,1.49759,1.49697,1.49717,2582200006.0
2007-05-15 10:30:00,1.49719,1.49742,1.4966,1.49729,2603600006.0
2007-05-15 10:35:00,1.49737,1.49783,1.49715,1.4976,2508000007.0
2007-05-15 10:40:00,1.49774,1.49788,1.4972,1.49749,2357000003.0
2007-05-15 10:45:00,1.49748,1.49775,1.49713,1.49748,2111100002.0
2007-05-15 10:50:00,1.49741,1.4976,1.49694,1.49719,2215100002.0
2007-05-15 10:55:00,1.49726,1.49728,1.49631,1.49631,2771300009.0
2007-05-15 11:00:00,1.49647,1.49671,1.49492,1.49502,2356900005.0
2007-05-15 11:05:00,1.49479,1.49479,1.49364,1.49393,2031200003.0
2007-05-15 11:10:00,1.49417,1.49446,1.49349,1.49372,2575800006.0
2007-05-15 11:15:00,1.49377,1.49404,1.49255,1.4931,2081700003.0
2007-05-15 11:20:00,1.49308,1.49337,1.49146,1.49146,2702400007.0
2007-05-15 11:25:00,1.49141,1.49164,1.49062,1.4913,2475000002.0
2007-05-15 11:30:00,1.49125,1.49226,1.49117,1.49203,2645500004.0
2007-05-15 11:35:00,1.49223,1.49272,1.49179,1.4924,2957600010.0
2007-05-15 11:40:00,1.49238,1.49241,1.4916,1.49169,3208300005.0
2007-05-15 11:45:00,1.49166,1.49191,1.49112,1.49125,2576500006.0
2007-05-15 11:50:00,1.49121,1.49153,1.49081,1.49124,1266700000.0
2007-05-15 11:55:00,1.49135,1.49255,1.49102,1.49253,2352000005.0
2007-05-15 12:00:00,1.49269,1.4933,1.49249,1.49293,1987900004.0
2007-05-15 12:05:00,1.49313,1.49335,1.49205,1.49205,2126300004.0
2007-05-15 12:10:00,1.49206,1.49216,1.49117,1.49169,2024500004.0
2007-05-15 12:15:00,1.4915,1.49166,1.49099,1.49103,1681800002.0
2007-05-15 12:20:00,1.49102,1.49177,1.491,1.49143,2423700003.0
2007-05-15 12:25:00,1.49135,1.49189,1.49108,1.49162,2649100003.0
2007-05-15 12:30:00,1.49181,1.49224,1.49143,1.49155,2625600006.0
2007-05-15 12:35:00,1.49183,1.49322,1.49183,1.49281,2854400007.0
2007-05-15 12:40:00,1.49274,1.49318,1.49244,1.49309,2128500006.0
2007-05-15 12:45:00,1.49311,1.49336,1.49248,1.49254,2225800002.0
2007-05-15 12:50:00,1.49263,1.49314,1.49263,1.49304,2009300003.0
2007-05-15 12:55:00,1.49312,1.49332,1.49274,1.49305,2334800005.0
2007-05-15 13:00:00,1.493,1.49332,1.49287,1.49328,1572400001.0
2007-05-15 13:05:00,1.49333,1.49368,1.49299,1.49304,1360700001.0
2007-05-15 13:10:00,1.49274,1.49292,1.49224,1.4926,1656500006.0
2007-05-15 13:15:00,1.49258,1.49337,1.49246,1.49334,1326700001.0
2007-05-15 13:20:00,1.49331,1.4935,1.493,1.49301,1159800002.0
2007-05-15 13:25:00,1.493,1.49311,1.49265,1.49284,1757800003.0
2007-05-15 13:30:00,1.49295,1.49328,1.49274,1.49298,2068200004.0
2007-05-15 13:35:00,1.49316,1.49316,1.49269,1.49275,1932600000.0
2007-05-15 13:40:00,1.4927,1.49301,1.4925,1.49284,1166000002.0
2007-05-15 13:45:00,1.49272,1.49305,1.49254,1.49292,1950000004.0
2007-05-15 13:50:00,1.4928,1.49403,1.49269,1.49379,1963500001.0
2007-05-15 13:55:00,1.49381,1.49399,1.49339,1.49358,1642100006.0
2007-05-15 14:00:00,1.49349,1.49394,1.49317,1.49368,1869400007.0
2007-05-15 14:05:00,1.49373,1.49386,1.493,1.49357,1629000005.0
2007-05-15 14:10:00,1.49357,1.49372,1.49311,1.49314,1202000003.0
2007-05-15 14:15:00,1.49283,1.49309,1.49245,1.49266,2037500005.0
2007-05-15 14:20:00,1.49266,1.49286,1.49222,1.49248,1753300003.0
2007-05-15 14:25:00,1.4925,1.4929,1.49209,1.49249,1796500006.0
2007-05-15 14:30:00,1.4922,1.49302,1.49111,1.49141,171200000.0
2007-05-15 14:35:00,1.49111,1.49173,1.49021,1.49125,201100001.0
2007-05-15 14:40:00,1.49111,1.492,1.49088,1.49113,201700000.0
2007-05-15 14:45:00,1.4911,1.49241,1.49104,1.49206,213200000.0
2007-05-15 14:50:00,1.49201,1.49304,1.49201,1.49233,199900001.0
2007-05-15 14:55:00,1.49268,1.49285,1.49135,1.4914,182200001.0
2007-05-15 15:00:00,1.49164,1.49193,1.49053,1.49066,236000000.0
2007-05-15 15:05:00,1.49061,1.4909,1.48994,1.49072,244100000.0
2007-05-15 15:10:00,1.49077,1.49106,1.49029,1.49095,169500000.0
2007-05-15 15:15:00,1.49114,1.49141,1.49075,1.4909,202800001.0
2007-05-15 15:20:00,1.49102,1.4913,1.4906,1.49088,186500000.0
2007-05-15 15:25:00,1.49072,1.49104,1.49048,1.49055,226000001.0
2007-05-15 15:30:00,1.49065,1.49119,1.49034,1.49098,197300000.0
2007-05-15 15:35:00,1.49108,1.49115,1.49035,1.49035,194900000.0
2007-05-15 15:40:00,1.49061,1.49075,1.49014,1.49057,151600000.0
2007-05-15 15:45:00,1.49049,1.49059,1.48995,1.49038,253600001.0
2007-05-15 15:50:00,1.49034,1.49058,1.48882,1.48882,187700001.0
2007-05-15 15:55:00,1.48902,1.48904,1.4881,1.48825,153400000.0
2007-05-15 16:00:00,1.48825,1.48878,1.4869,1.48745,162200000.0
2007-05-15 16:05:00,1.48732,1.4878,1.48713,1.48732,190200001.0
2007-05-15 16:10:00,1.48728,1.48779,1.48722,1.48763,168700000.0
2007-05-15 16:15:00,1.48728,1.48769,1.48706,1.48754,187200000.0
2007-05-15 16:20:00,1.48747,1.48836,1.48745,1.48831,215300000.0
2007-05-15 16:25:00,1.48845,1.4885,1.48795,1.4882,192100000.0
2007-05-15 16:30:00,1.48819,1.49061,1.488,1.48996,257900000.0
2007-05-15 16:35:00,1.49013,1.49056,1.48953,1.49052,208100000.0
2007-05-15 16:40:00,1.49083,1.4917,1.49061,1.49137,193400001.0
2007-05-15 16:45:00,1.49135,1.49237,1.49135,1.49191,248100002.0
2007-05-15 16:50:00,1.49223,1.49288,1.49199,1.49262,181200000.0
2007-05-15 16:55:00,1.49272,1.49286,1.49225,1.49264,165200000.0
2007-05-15 17:00:00,1.49214,1.49333,1.49214,1.49261,164800000.0
2007-05-15 17:05:00,1.49223,1.49253,1.49172,1.49204,189400000.0
2007-05-15 17:10:00,1.49191,1.49209,1.49153,1.49154,179800000.0
2007-05-15 17:15:00,1.49178,1.49184,1.4913,1.49162,205200001.0
2007-05-15 17:20:00,1.49173,1.49219,1.49148,1.49214,179400000.0
2007-05-15 17:25:00,1.49195,1.49262,1.4919,1.49222,203200001.0
2007-05-15 17:30:00,1.4923,1.49236,1.49145,1.49176,210900001.0
2007-05-15 17:35:00,1.49169,1.49216,1.49101,1.49173,205200000.0
2007-05-15 17:40:00,1.49153,1.49235,1.49135,1.49221,221100000.0
2007-05-15 17:45:00,1.49229,1.49331,1.49217,1.49245,202900000.0
2007-05-15 17:50:00,1.49238,1.49309,1.49221,1.49262,191500000.0
2007-05-15 17:55:00,1.49265,1.49303,1.49226,1.49262,238300001.0
2007-05-15 18:00:00,1.4928,1.4928,1.49204,1.49262,224200000.0
2007-05-15 18:05:00,1.49279,1.49293,1.49241,1.49241,221400000.0
2007-05-15 18:10:00,1.49242,1.49286,1.49184,1.49237,155800000.0
2007-05-15 18:15:00,1.49248,1.49281,1.49221,1.49266,211500000.0
2007-05-15 18:20:00,1.49261,1.49279,1.49232,1.49236,185300000.0
2007-05-15 18:25:00,1.4925,1.49268,1.49215,1.49231,164000001.0
2007-05-15 18:30:00,1.49228,1.49265,1.49201,1.49249,195800001.0
2007-05-15 18:35:00,1.49259,1.49275,1.49223,1.49265,164000000.0
2007-05-15 18:40:00,1.49254,1.49285,1.49229,1.49264,192600000.0
2007-05-15 18:45:00,1.49276,1.49304,1.49243,1.4926,208500000.0
2007-05-15 18:50:00,1.49274,1.49307,1.49237,1.49281,175800000.0
2007-05-15 18:55:00,1.49253,1.493,1.49223,1.493,157900000.0
2007-05-15 19:00:00,1.49321,1.49349,1.49268,1.49307,258500002.0
2007-05-15 19:05:00,1.49323,1.49327,1.49254,1.49281,162400000.0
2007-05-15 19:10:00,1.49301,1.4934,1.49244,1.49307,286000000.0
2007-05-15 19:15:00,1.49324,1.49338,1.49268,1.49324,200600000.0
2007-05-15 19:20:00,1.49326,1.49368,1.49272,1.49362,208700001.0
2007-05-15 19:25:00,1.49371,1.49371,1.49307,1.49353,191700000.0
2007-05-15 19:30:00,1.49359,1.49361,1.49322,1.49332,195200000.0
2007-05-15 19:35:00,1.49337,1.49354,1.493,1.49321,222600001.0
2007-05-15 19:40:00,1.49313,1.49314,1.49234,1.49271,181300000.0
2007-05-15 19:45:00,1.49257,1.49276,1.49204,1.49266,193300001.0
2007-05-15 19:50:00,1.49297,1.49297,1.49255,1.49276,197500000.0
2007-05-15 19:55:00,1.49288,1.49322,1.49266,1.49297,168100001.0
2007-05-15 20:00:00,1.4929,1.49313,1.49259,1.49275,186800000.0
2007-05-15 20:05:00,1.49273,1.49333,1.49254,1.49333,148500000.0
2007-05-15 20:10:00,1.49308,1.49357,1.49246,1.49294,222500000.0
2007-05-15 20:15:00,1.49313,1.49344,1.49293,1.49326,189500000.0
2007-05-15 20:20:00,1.4934,1.49367,1.49321,1.49326,230500003.0
2007-05-15 20:25:00,1.49368,1.49368,1.49299,1.49344,240800003.0
2007-05-15 20:30:00,1.49349,1.49364,1.49291,1.49334,195000000.0
2007-05-15 20:35:00,1.49327,1.49342,1.49275,1.49279,228700001.0
2007-05-15 20:40:00,1.49283,1.49357,1.49264,1.49338,186900000.0
2007-05-15 20:45:00,1.49325,1.49354,1.49316,1.49335,235100000.0
2007-05-15 20:50:00,1.49329,1.49334,1.49216,1.49221,205400000.0
2007-05-15 20:55:00,1.49229,1.49252,1.49188,1.49211,207000001.0
2007-05-15 21:00:00,1.49193,1.49241,1.49147,1.49167,174500000.0
2007-05-15 21:05:00,1.49147,1.49261,1.49144,1.49254,189000001.0
2007-05-15 21:10:00,1.49251,1.49291,1.49246,1.4925,217300001.0
2007-05-15 21:15:00,1.49242,1.49274,1.49212,1.49236,202800001.0
2007-05-15 21:20:00,1.49252,1.49274,1.49222,1.4924,235400001.0
2007-05-15 21:25:00,1.49253,1.49265,1.49217,1.49257,215000000.0
2007-05-15 21:30:00,1.49243,1.49261,1.49222,1.4925,180100000.0
2007-05-15 21:35:00,1.49248,1.49301,1.49217,1.49295,158100000.0
2007-05-15 21:40:00,1.49276,1.49305,1.49258,1.49283,145400000.0
2007-05-15 21:45:00,1.49296,1.49309,1.49266,1.49292,195900001.0
2007-05-15 21:50:00,1.49308,1.49308,1.49258,1.49283,269500000.0
2007-05-15 21:55:00,1.49278,1.49288,1.49237,1.49255,303200001.0
2007-05-15 22:00:00,1.49273,1.49298,1.49234,1.49275,216100000.0
2007-05-15 22:05:00,1.49285,1.49308,1.49236,1.49264,193000000.0
2007-05-15 22:10:00,1.49272,1.49279,1.49222,1.49259,186600000.0
2007-05-15 22:15:00,1.49268,1.49292,1.49255,1.49281,142900000.0
2007-05-15 22:20:00,1.49269,1.49315,1.49259,1.49298,173300000.0
2007-05-15 22:25:00,1.49285,1.49291,1.49241,1.49266,172500000.0
2007-05-15 22:30:00,1.49266,1.49303,1.49216,1.49272,201900002.0
2007-05-15 22:35:00,1.49278,1.49309,1.49225,1.49243,202600000.0
2007-05-15 22:40:00,1.49273,1.49299,1.49238,1.49285,190600000.0
2007-05-15 22:45:00,1.49281,1.49326,1.49269,1.493,200100001.0
2007-05-15 22:50:00,1.49293,1.49323,1.49241,1.49265,162800000.0
2007-05-15 22:55:00,1.49287,1.49301,1.49247,1.49266,183600001.0
2007-05-15 23:00:00,1.4931,1.4932,1.48749,1.49273,166000000.0
2007-05-15 23:05:00,1.49262,1.49299,1.49244,1.49256,157700001.0
2007-05-15 23:10:00,1.49251,1.493,1.49217,1.49275,173000000.0
2007-05-15 23:15:00,1.49293,1.49293,1.49197,1.49229,244100001.0
2007-05-15 23:20:00,1.4924,1.49247,1.49184,1.49218,168800001.0
2007-05-15 23:25:00,1.49224,1.49255,1.49212,1.49232,209400001.0
2007-05-15 23:30:00,1.49221,1.4926,1.49216,1.49244,197100000.0
2007-05-15 23:35:00,1.49213,1.49245,1.49198,1.49215,172500000.0
2007-05-15 23:40:00,1.49234,1.49295,1.49167,1.4928,172200000.0
2007-05-15 23:45:00,1.49268,1.49316,1.49236,1.49283,209300000.0
2007-05-15 23:50:00,1.49297,1.49352,1.49244,1.49244,165800000.0
2007-05-15 23:55:00,1.49281,1.49305,1.49215,1.4922,148100000.0
2007-05-16 00:00:00,1.49239,1.49283,1.4923,1.49283,202700000.0
2007-05-16 00:05:00,1.49262,1.49263,1.49215,1.49234,170200000.0
2007-05-16 00:10:00,1.49247,1.4925,1.49202,1.49231,197400000.0
2007-05-16 00:15:00,1.49207,1.49244,1.49207,1.49236,178100000.0
2007-05-16 00:20:00,1.49239,1.49262,1.49191,1.49259,238900001.0
2007-05-16 00:25:00,1.49242,1.4927,1.49225,1.49248,201800000.0
2007-05-16 00:30:00,1.49226,1.49266,1.49226,1.49229,172000001.0
2007-05-16 00:35:00,1.49259,1.49259,1.49222,1.49239,154000000.0
2007-05-16 00:40:00,1.49231,1.49243,1.49186,1.49223,163500000.0
2007-05-16 00:45:00,1.49238,1.49258,1.49212,1.49236,167900000.0
2007-05-16 00:50:00,1.49256,1.49265,1.49179,1.49213,220500000.0
2007-05-16 00:55:00,1.49155,1.49248,1.49155,1.49232,210600001.0
2007-05-16 01:00:00,1.49235,1.49269,1.49207,1.49269,233100000.0
2007-05-16 01:05:00,1.49277,1.49285,1.49239,1.49278,210000001.0
2007-05-16 01:10:00,1.49275,1.49306,1.49249,1.49295,167300000.0
2007-05-16 01:15:00,1.49302,1.49318,1.49274,1.49296,254400000.0
2007-05-16 01:20:00,1.49311,1.49338,1.49258,1.49318,163600000.0
2007-05-16 01:25:00,1.49308,1.49333,1.49282,1.49315,186900000.0
2007-05-16 01:30:00,1.49326,1.49332,1.49236,1.49259,173100000.0
2007-05-16 01:35:00,1.49263,1.49317,1.49262,1.49304,181500001.0
2007-05-16 01:40:00,1.49294,1.49322,1.49261,1.49286,179900000.0
2007-05-16 01:45:00,1.49283,1.49327,1.49257,1.49303,205900000.0
2007-05-16 01:50:00,1.49302,1.49332,1.49268,1.49318,179400000.0
2007-05-16 01:55:00,1.49308,1.4934,1.49286,1.4934,255500000.0
2007-05-16 02:00:00,1.49335,1.49345,1.4928,1.4928,321200000.0
2007-05-16 02:05:00,1.49275,1.49354,1.49269,1.4931,542700001.0
2007-05-16 02:10:00,1.49305,1.49345,1.49283,1.49299,440200002.0
2007-05-16 02:15:00,1.49322,1.49338,1.49247,1.49252,333900000.0
2007-05-16 02:20:00,1.49326,1.49338,1.49263,1.49319,176400000.0
2007-05-16 02:25:00,1.493,1.49321,1.4927,1.4931,312300000.0
2007-05-16 02:30:00,1.49327,1.49348,1.49273,1.49348,443400000.0
2007-05-16 02:35:00,1.49347,1.49353,1.4931,1.49325,296400000.0
2007-05-16 02:40:00,1.49332,1.49354,1.49317,1.49354,225000000.0
2007-05-16 02:45:00,1.49283,1.49374,1.49267,1.4932,603900000.0
2007-05-16 02:50:00,1.49324,1.49345,1.49267,1.49267,297700001.0
2007-05-16 02:55:00,1.49266,1.49283,1.49238,1.49276,304800001.0
2007-05-16 03:00:00,1.49283,1.49337,1.4927,1.493,365600000.0
2007-05-16 03:05:00,1.49304,1.49351,1.49279,1.49344,373800000.0
2007-05-16 03:10:00,1.49298,1.49362,1.49277,1.49349,172200000.0
2007-05-16 03:15:00,1.49318,1.49368,1.49303,1.49357,183300000.0
2007-05-16 03:20:00,1.49307,1.4935,1.49295,1.49322,265500000.0
2007-05-16 03:25:00,1.49374,1.49374,1.49297,1.49342,352400000.0
2007-05-16 03:30:00,1.4935,1.49377,1.49312,1.49321,222400000.0
2007-05-16 03:35:00,1.49336,1.49405,1.49331,1.49362,280900000.0
2007-05-16 03:40:00,1.49349,1.49414,1.49349,1.49391,351600001.0
2007-05-16 03:45:00,1.49381,1.49404,1.49328,1.49354,227600001.0
2007-05-16 03:50:00,1.49386,1.49396,1.49296,1.49309,349200001.0
2007-05-16 03:55:00,1.49304,1.49315,1.49199,1.4925,946000001.0
2007-05-16 04:00:00,1.49249,1.493,1.49219,1.49247,584800001.0
2007-05-16 04:05:00,1.49224,1.49294,1.49204,1.49277,588400001.0
2007-05-16 04:10:00,1.49278,1.49308,1.49256,1.49278,459100000.0
2007-05-16 04:15:00,1.49273,1.49295,1.49252,1.49279,393700000.0
2007-05-16 04:20:00,1.49277,1.49309,1.49267,1.49272,440600001.0
2007-05-16 04:25:00,1.49271,1.49342,1.49253,1.49298,515200001.0
2007-05-16 04:30:00,1.49261,1.49306,1.49253,1.49283,240300001.0
2007-05-16 04:35:00,1.49268,1.49303,1.49228,1.49266,527000004.0
2007-05-16 04:40:00,1.49267,1.49296,1.49225,1.49273,233700000.0
2007-05-16 04:45:00,1.49278,1.49292,1.49223,1.49223,290400000.0
2007-05-16 04:50:00,1.49255,1.49255,1.49128,1.49128,222300000.0
2007-05-16 04:55:00,1.49165,1.49169,1.49042,1.49076,319500002.0
2007-05-16 05:00:00,1.49114,1.49178,1.49099,1.49167,477600000.0
2007-05-16 05:05:00,1.49172,1.49252,1.49162,1.49208,1194300001.0
2007-05-16 05:10:00,1.49211,1.49221,1.49164,1.49202,877100001.0
2007-05-16 05:15:00,1.492,1.4929,1.49196,1.49235,1063200001.0
2007-05-16 05:20:00,1.49235,1.49268,1.49223,1.4923,1135800005.0
2007-05-16 05:25:00,1.4925,1.4929,1.49229,1.49254,1081100001.0
2007-05-16 05:30:00,1.4925,1.49282,1.4922,1.49223,835900001.0
2007-05-16 05:35:00,1.49242,1.49251,1.49214,1.49241,700400001.0
2007-05-16 05:40:00,1.49223,1.49256,1.49215,1.4922,729000001.0
2007-05-16 05:45:00,1.49234,1.49306,1.49234,1.49255,1034900001.0
2007-05-16 05:50:00,1.49256,1.49309,1.49256,1.49285,906600002.0
2007-05-16 05:55:00,1.49269,1.49287,1.49255,1.49262,728100002.0
2007-05-16 06:00:00,1.49269,1.49291,1.49245,1.49268,858300002.0
2007-05-16 06:05:00,1.49269,1.49298,1.49192,1.49215,1712300006.0
2007-05-16 06:10:00,1.49218,1.49235,1.49199,1.4921,1808400005.0
2007-05-16 06:15:00,1.492,1.49227,1.4919,1.49202,903800000.0
2007-05-16 06:20:00,1.49195,1.49258,1.49195,1.49227,1434100004.0
2007-05-16 06:25:00,1.49231,1.49255,1.49219,1.49238,1334200002.0
2007-05-16 06:30:00,1.49235,1.49258,1.49227,1.49242,1119400005.0
2007-05-16 06:35:00,1.49224,1.49254,1.49215,1.49242,634600000.0
2007-05-16 06:40:00,1.49234,1.4926,1.49208,1.49249,1112300003.0
2007-05-16 06:45:00,1.49256,1.49272,1.49218,1.49272,1138600000.0
2007-05-16 06:50:00,1.49269,1.49287,1.49217,1.49217,1122400002.0
2007-05-16 06:55:00,1.49221,1.49256,1.4921,1.49233,1003200002.0
2007-05-16 07:00:00,1.49262,1.49293,1.49248,1.49281,1174600004.0
2007-05-16 07:05:00,1.4929,1.49332,1.49272,1.49282,927700003.0
2007-05-16 07:10:00,1.49292,1.49307,1.49261,1.49266,1966200006.0
2007-05-16 07:15:00,1.49286,1.49299,1.49239,1.49273,1559300005.0
2007-05-16 07:20:00,1.49283,1.49298,1.49243,1.49254,1822100005.0
2007-05-16 07:25:00,1.49256,1.49293,1.49247,1.49255,1371200002.0
2007-05-16 07:30:00,1.49266,1.49363,1.49262,1.49339,2051200004.0
2007-05-16 07:35:00,1.49333,1.49355,1.49291,1.49311,1330400002.0
2007-05-16 07:40:00,1.49307,1.49366,1.49295,1.49332,1888199999.0
2007-05-16 07:45:00,1.49343,1.49358,1.4929,1.49331,2885000002.0
2007-05-16 07:50:00,1.49318,1.49343,1.49298,1.49328,2755300003.0
2007-05-16 07:55:00,1.49324,1.49362,1.49302,1.49321,2899400001.0
2007-05-16 08:00:00,1.49313,1.49365,1.49313,1.49353,2141600003.0
2007-05-16 08:05:00,1.49362,1.49386,1.49318,1.49334,2202900002.0
2007-05-16 08:10:00,1.49335,1.49344,1.49261,1.49295,1572000001.0
2007-05-16 08:15:00,1.49283,1.49295,1.49233,1.49248,1394000002.0
2007-05-16 08:20:00,1.49234,1.49329,1.4922,1.49323,1875400009.0
2007-05-16 08:25:00,1.49335,1.49358,1.49296,1.49337,2259100006.0
2007-05-16 08:30:00,1.49341,1.49373,1.4927,1.4927,1738700004.0
2007-05-16 08:35:00,1.49273,1.49412,1.49271,1.49358,2134100005.0
2007-05-16 08:40:00,1.49332,1.4943,1.49331,1.49395,2003800002.0
2007-05-16 08:45:00,1.49404,1.49443,1.49376,1.494,2793700004.0
2007-05-16 08:50:00,1.49424,1.49539,1.49393,1.49521,2807800005.0
2007-05-16 08:55:00,1.49536,1.49571,1.49498,1.49552,2436400001.0
2007-05-16 09:00:00,1.49533,1.49585,1.49504,1.49585,2775500006.0
2007-05-16 09:05:00,1.49589,1.49611,1.49486,1.49494,2122200003.0
2007-05-16 09:10:00,1.49476,1.49486,1.49319,1.49347,2164800002.0
2007-05-16 09:15:00,1.49347,1.49383,1.49331,1.49358,2328200003.0
2007-05-16 09:20:00,1.49361,1.49405,1.49325,1.49325,1651200002.0
2007-05-16 09:25:00,1.49328,1.49401,1.49317,1.494,2559700009.0
2007-05-16 09:30:00,1.49381,1.49414,1.49347,1.49349,2225500001.0
2007-05-16 09:35:00,1.49345,1.49384,1.49327,1.49364,1867400004.0
2007-05-16 09:40:00,1.4936,1.49419,1.49338,1.49388,2163700002.0
2007-05-16 09:45:00,1.49404,1.49431,1.49336,1.4935,2242700004.0
2007-05-16 09:50:00,1.49343,1.49437,1.49327,1.49426,2282300005.0
2007-05-16 09:55:00,1.49419,1.49425,1.49355,1.49381,2831800005.0
2007-05-16 10:00:00,1.49402,1.49406,1.49339,1.49402,2450000002.0
2007-05-16 10:05:00,1.49371,1.4943,1.49371,1.49409,2471300007.0
2007-05-16 10:10:00,1.49399,1.49443,1.49397,1.49426,2299100005.0
2007-05-16 10:15:00,1.49443,1.49498,1.4943,1.49498,1988600004.0
2007-05-16 10:20:00,1.49502,1.49544,1.49474,1.49501,2152000001.0
2007-05-16 10:25:00,1.49506,1.49542,1.49473,1.49517,2552200002.0
2007-05-16 10:30:00,1.4953,1.49573,1.49493,1.49557,2720500004.0
2007-05-16 10:35:00,1.49563,1.49577,1.49465,1.49501,2492200005.0
2007-05-16 10:40:00,1.49499,1.49502,1.49437,1.49459,2400800005.0
2007-05-16 10:45:00,1.49476,1.49549,1.49464,1.49477,2236400004.0
2007-05-16 10:50:00,1.49474,1.49498,1.49441,1.49456,2145100003.0
2007-05-16 10:55:00,1.49467,1.49486,1.49428,1.49445,2673400005.0
2007-05-16 11:00:00,1.4945,1.4946,1.49407,1.49433,2337200000.0
2007-05-16 11:05:00,1.4943,1.49459,1.49403,1.4941,2275199999.0
2007-05-16 11:10:00,1.4942,1.49457,1.49391,1.49427,2437100004.0
2007-05-16 11:15:00,1.49426,1.49491,1.49418,1.49468,2214500004.0
2007-05-16 11:20:00,1.49461,1.49498,1.49395,1.49415,2529400004.0
2007-05-16 11:25:00,1.49418,1.49469,1.49411,1.49434,2433200002.0
2007-05-16 11:30:00,1.49431,1.49452,1.49391,1.49417,2633100004.0
2007-05-16 11:35:00,1.49435,1.49477,1.49407,1.49415,2738900006.0
2007-05-16 11:40:00,1.49409,1.49426,1.49362,1.49405,3208900004.0
2007-05-16 11:45:00,1.49406,1.49423,1.49363,1.49389,2624400009.0
2007-05-16 11:50:00,1.49368,1.49392,1.49285,1.49384,1384900000.0
2007-05-16 11:55:00,1.49402,1.49452,1.49396,1.49405,2318700005.0
2007-05-16 12:00:00,1.49411,1.49457,1.49403,1.49428,2201300003.0
2007-05-16 12:05:00,1.4943,1.4946,1.49401,1.49413,2008000005.0
2007-05-16 12:10:00,1.49419,1.49432,1.49367,1.49413,2020700007.0
2007-05-16 12:15:00,1.49392,1.49411,1.4938,1.49392,1636100002.0
2007-05-16 12:20:00,1.49404,1.49445,1.49389,1.49422,2214600001.0
2007-05-16 12:25:00,1.49421,1.49461,1.49398,1.49419,2669500012.0
2007-05-16 12:30:00,1.49433,1.49474,1.49423,1.4947,2597900004.0
2007-05-16 12:35:00,1.49471,1.49492,1.4943,1.49443,2638800003.0
2007-05-16 12:40:00,1.49436,1.49497,1.49426,1.49446,2011800003.0
2007-05-16 12:45:00,1.49443,1.49446,1.49393,1.49402,2229200002.0
2007-05-16 12:50:00,1.49407,1.49432,1.49377,1.49409,2059100004.0
2007-05-16 12:55:00,1.49415,1.49415,1.4936,1.4938,2407100007.0
2007-05-16 13:00:00,1.49388,1.49457,1.49377,1.49382,1752700000.0
2007-05-16 13:05:00,1.49383,1.49489,1.49356,1.49466,1339900002.0
2007-05-16 13:10:00,1.49471,1.49495,1.49397,1.49413,1606500001.0
2007-05-16 13:15:00,1.4942,1.4948,1.49388,1.49478,1305200002.0
2007-05-16 13:20:00,1.49478,1.49555,1.49474,1.49528,1018900001.0
2007-05-16 13:25:00,1.49522,1.49533,1.49476,1.49502,1872400001.0
2007-05-16 13:30:00,1.49507,1.49541,1.49478,1.49487,1946800006.0
2007-05-16 13:35:00,1.49495,1.49517,1.4942,1.49445,2093300000.0
2007-05-16 13:40:00,1.49429,1.49497,1.49429,1.49468,1244800004.0
2007-05-16 13:45:00,1.49461,1.49475,1.49412,1.49438,1800000006.0
2007-05-16 13:50:00,1.49444,1.49473,1.49404,1.49435,1999699999.0
2007-05-16 13:55:00,1.49429,1.49453,1.49391,1.49413,1697900000.0
2007-05-16 14:00:00,1.4941,1.49412,1.49314,1.49368,1811700003.0
2007-05-16 14:05:00,1.49379,1.49418,1.49337,1.49348,1664800002.0
2007-05-16 14:10:00,1.49349,1.49349,1.49261,1.49279,1020400002.0
2007-05-16 14:15:00,1.49276,1.4931,1.49239,1.49293,2139500003.0
2007-05-16 14:20:00,1.49301,1.49308,1.49236,1.49278,1816200001.0
2007-05-16 14:25:00,1.49274,1.49337,1.49237,1.49308,1689600005.0
2007-05-16 14:30:00,1.49322,1.49404,1.49253,1.4938,232900000.0
2007-05-16 14:35:00,1.49393,1.49393,1.49275,1.49337,199300000.0
2007-05-16 14:40:00,1.49347,1.49362,1.49236,1.49305,201100001.0
2007-05-16 14:45:00,1.49306,1.49338,1.49278,1.49307,206500000.0
2007-05-16 14:50:00,1.49293,1.49355,1.49281,1.49282,187600000.0
2007-05-16 14:55:00,1.49313,1.49373,1.49274,1.49368,180600000.0
2007-05-16 15:00:00,1.49365,1.49447,1.49354,1.49447,200600000.0
2007-05-16 15:05:00,1.49454,1.49462,1.49374,1.49405,210900000.0
2007-05-16 15:10:00,1.49398,1.49438,1.49352,1.49352,141400000.0
2007-05-16 15:15:00,1.4935,1.49373,1.49275,1.49284,190100000.0
2007-05-16 15:20:00,1.49288,1.49339,1.49278,1.49291,159300000.0
2007-05-16 15:25:00,1.49291,1.4933,1.49278,1.49312,152600000.0
2007-05-16 15:30:00,1.49316,1.49351,1.49282,1.4929,184000000.0
2007-05-16 15:35:00,1.49302,1.49354,1.49273,1.49338,213000000.0
2007-05-16 15:40:00,1.49366,1.49395,1.49301,1.49374,173800001.0
2007-05-16 15:45:00,1.49365,1.49384,1.4932,1.49365,210000000.0
2007-05-16 15:50:00,1.49349,1.4937,1.49332,1.49355,204100000.0
2007-05-16 15:55:00,1.49363,1.49367,1.49299,1.49322,164100000.0
2007-05-16 16:00:00,1.49325,1.49383,1.49296,1.49318,168600001.0
2007-05-16 16:05:00,1.49306,1.49338,1.49266,1.49286,184900000.0
2007-05-16 16:10:00,1.49281,1.4933,1.49272,1.4933,184600000.0
2007-05-16 16:15:00,1.4929,1.4933,1.49266,1.49303,194700000.0
2007-05-16 16:20:00,1.49294,1.49333,1.49278,1.49325,190700000.0
2007-05-16 16:25:00,1.49347,1.4936,1.49303,1.49307,154800000.0
2007-05-16 16:30:00,1.49292,1.49344,1.49264,1.49285,233500002.0
2007-05-16 16:35:00,1.49306,1.49323,1.49263,1.49301,159400000.0
2007-05-16 16:40:00,1.49302,1.49373,1.49286,1.49365,172900000.0
2007-05-16 16:45:00,1.49338,1.49399,1.49338,1.49385,203900000.0
2007-05-16 16:50:00,1.49382,1.49533,1.49382,1.49533,201200001.0
2007-05-16 16:55:00,1.49544,1.49683,1.49492,1.49683,181800000.0
2007-05-16 17:00:00,1.49642,1.49687,1.49609,1.49625,231600000.0
2007-05-16 17:05:00,1.49604,1.49625,1.49471,1.49503,181200000.0
2007-05-16 17:10:00,1.49457,1.49507,1.49323,1.49369,165600000.0
2007-05-16 17:15:00,1.49398,1.49398,1.49183,1.49197,193200000.0
2007-05-16 17:20:00,1.4919,1.49221,1.49119,1.49214,181800001.0
2007-05-16 17:25:00,1.49203,1.49226,1.49138,1.49156,177300000.0
2007-05-16 17:30:00,1.49126,1.49159,1.49025,1.49137,270500001.0
2007-05-16 17:35:00,1.4912,1.49191,1.49063,1.49151,203000002.0
2007-05-16 17:40:00,1.4914,1.49203,1.49125,1.49125,200200000.0
2007-05-16 17:45:00,1.4914,1.49167,1.49022,1.49133,237700000.0
2007-05-16 17:50:00,1.49143,1.49155,1.49042,1.49093,152700000.0
2007-05-16 17:55:00,1.49097,1.49109,1.49032,1.49058,197000000.0
2007-05-16 18:00:00,1.49088,1.49107,1.49032,1.49073,256600001.0
2007-05-16 18:05:00,1.49072,1.49133,1.49061,1.49101,220200000.0
2007-05-16 18:10:00,1.49108,1.49124,1.49029,1.4907,208800001.0
2007-05-16 18:15:00,1.49066,1.49147,1.49066,1.49143,276900000.0
2007-05-16 18:20:00,1.49141,1.49491,1.4914,1.49432,190800001.0
2007-05-16 18:25:00,1.49434,1.49434,1.49344,1.49371,177900000.0
2007-05-16 18:30:00,1.49381,1.49381,1.4931,1.49337,186100000.0
2007-05-16 18:35:00,1.49334,1.49352,1.49281,1.49321,211500000.0
2007-05-16 18:40:00,1.49309,1.49363,1.49259,1.49322,196700000.0
2007-05-16 18:45:00,1.49331,1.49371,1.49303,1.49345,169400000.0
2007-05-16 18:50:00,1.49353,1.49441,1.49349,1.49425,180800000.0
2007-05-16 18:55:00,1.49397,1.49423,1.49338,1.49401,200100000.0
2007-05-16 19:00:00,1.49411,1.4943,1.49365,1.49401,196400000.0
2007-05-16 19:05:00,1.49403,1.49442,1.49379,1.49392,180000000.0
2007-05-16 19:10:00,1.49412,1.49424,1.49361,1.49369,190200000.0
2007-05-16 19:15:00,1.49379,1.49393,1.49326,1.49367,183100000.0
2007-05-16 19:20:00,1.49377,1.49383,1.49294,1.49322,219600000.0
2007-05-16 19:25:00,1.49327,1.49327,1.49255,1.49289,189200001.0
2007-05-16 19:30:00,1.49291,1.49332,1.49267,1.49323,258100001.0
2007-05-16 19:35:00,1.49326,1.49334,1.49269,1.49311,165300000.0
2007-05-16 19:40:00,1.49308,1.49345,1.49293,1.49341,225600001.0
2007-05-16 19:45:00,1.49321,1.49321,1.49211,1.49284,286900000.0
2007-05-16 19:50:00,1.49298,1.493,1.49268,1.49282,171900000.0
2007-05-16 19:55:00,1.49274,1.49308,1.49246,1.49266,187100000.0
2007-05-16 20:00:00,1.49258,1.49258,1.49195,1.4923,267700000.0
2007-05-16 20:05:00,1.49211,1.49245,1.49146,1.49215,185900000.0
2007-05-16 20:10:00,1.49173,1.49223,1.49151,1.49199,252300000.0
2007-05-16 20:15:00,1.4922,1.49246,1.49195,1.49237,145900000.0
2007-05-16 20:20:00,1.49243,1.49297,1.49211,1.49255,179800000.0
2007-05-16 20:25:00,1.49288,1.49313,1.49241,1.49305,226200000.0
2007-05-16 20:30:00,1.49315,1.49315,1.49238,1.49282,199500000.0
2007-05-16 20:35:00,1.49267,1.4928,1.49218,1.49252,205500000.0
2007-05-16 20:40:00,1.49247,1.4928,1.49189,1.49226,245100000.0
2007-05-16 20:45:00,1.49214,1.49254,1.49193,1.49238,210900001.0
2007-05-16 20:50:00,1.49212,1.49228,1.49175,1.49215,191200000.0
2007-05-16 20:55:00,1.49217,1.49247,1.49194,1.49209,153300000.0
2007-05-16 21:00:00,1.49182,1.49191,1.49133,1.49169,170300000.0
2007-05-16 21:05:00,1.4914,1.49176,1.49124,1.49147,189200001.0
2007-05-16 21:10:00,1.49141,1.49164,1.4912,1.49132,253500001.0
2007-05-16 21:15:00,1.49126,1.4919,1.49126,1.4915,190100000.0
2007-05-16 21:20:00,1.49162,1.49201,1.49116,1.49164,264100000.0
2007-05-16 21:25:00,1.49162,1.49169,1.49107,1.49153,186700000.0
2007-05-16 21:30:00,1.49161,1.49177,1.49128,1.49148,180800000.0
2007-05-16 21:35:00,1.49155,1.49176,1.4913,1.49165,196100001.0
2007-05-16 21:40:00,1.49152,1.49185,1.49101,1.49135,145500000.0
2007-05-16 21:45:00,1.49145,1.49153,1.49111,1.49135,178800000.0
2007-05-16 21:50:00,1.49122,1.49158,1.49109,1.49137,198800000.0
2007-05-16 21:55:00,1.49141,1.49175,1.49098,1.49143,234600003.0
2007-05-16 22:00:00,1.49148,1.49161,1.49119,1.49138,169500000.0
2007-05-16 22:05:00,1.49146,1.49177,1.49099,1.49159,205200000.0
2007-05-16 22:10:00,1.49161,1.49172,1.4913,1.49146,222500000.0
2007-05-16 22:15:00,1.4913,1.49174,1.49097,1.49136,175600000.0
2007-05-16 22:20:00,1.49143,1.49214,1.4914,1.49182,202000000.0
2007-05-16 22:25:00,1.49174,1.49197,1.4914,1.49177,180900000.0
2007-05-16 22:30:00,1.49185,1.49192,1.49111,1.4916,222000003.0
2007-05-16 22:35:00,1.49173,1.49205,1.49116,1.49202,195300000.0
2007-05-16 22:40:00,1.49194,1.4922,1.49153,1.49201,194400000.0
2007-05-16 22:45:00,1.49205,1.49205,1.49152,1.49174,145300000.0
2007-05-16 22:50:00,1.49173,1.49218,1.49156,1.49178,131800000.0
2007-05-16 22:55:00,1.49206,1.49249,1.49182,1.49249,219100001.0
2007-05-16 23:00:00,1.4924,1.49279,1.49208,1.49267,189000000.0
2007-05-16 23:05:00,1.49262,1.49304,1.49251,1.49261,195100000.0
2007-05-16 23:10:00,1.49239,1.49277,1.49172,1.49226,177800000.0
2007-05-16 23:15:00,1.4924,1.49295,1.49183,1.49227,238200001.0
2007-05-16 23:20:00,1.49247,1.4925,1.49139,1.49139,190900000.0
2007-05-16 23:25:00,1.49142,1.49161,1.49076,1.49124,216000000.0
2007-05-16 23:30:00,1.49112,1.49119,1.49029,1.49047,223900000.0
2007-05-16 23:35:00,1.49028,1.49059,1.49028,1.49057,177900000.0
2007-05-16 23:40:00,1.49088,1.49166,1.49036,1.49157,208000001.0
2007-05-16 23:45:00,1.49146,1.49254,1.49052,1.49226,244900001.0
2007-05-16 23:50:00,1.49189,1.492,1.49109,1.49121,161900000.0
2007-05-16 23:55:00,1.49172,1.49195,1.49122,1.49133,178600000.0
2007-05-17 00:00:00,1.49134,1.49171,1.49105,1.49164,252100000.0
2007-05-17 00:05:00,1.49169,1.49196,1.49117,1.4915,210100000.0
2007-05-17 00:10:00,1.49161,1.49194,1.49135,1.49172,171500000.0
2007-05-17 00:15:00,1.49141,1.49176,1.49127,1.49162,169100000.0
2007-05-17 00:20:00,1.49152,1.49173,1.49048,1.49104,296599998.0
2007-05-17 00:25:00,1.49088,1.49124,1.49081,1.49094,206700000.0
2007-05-17 00:30:00,1.4907,1.49128,1.49069,1.49083,195700000.0
2007-05-17 00:35:00,1.49109,1.49112,1.49078,1.49092,178500001.0
2007-05-17 00:40:00,1.49092,1.49134,1.49074,1.49124,162400000.0
2007-05-17 00:45:00,1.49122,1.49161,1.49102,1.49145,209800000.0
2007-05-17 00:50:00,1.49139,1.49155,1.49077,1.49108,193400000.0
2007-05-17 00:55:00,1.49064,1.49143,1.49064,1.49133,186600000.0
2007-05-17 01:00:00,1.49134,1.49156,1.49103,1.49147,207700000.0
2007-05-17 01:05:00,1.49154,1.49168,1.49101,1.49144,201000001.0
2007-05-17 01:10:00,1.49138,1.49156,1.49099,1.49117,162600000.0
2007-05-17 01:15:00,1.491,1.4911,1.49067,1.49087,177500000.0
2007-05-17 01:20:00,1.491,1.4912,1.4904,1.49096,196000001.0
2007-05-17 01:25:00,1.491,1.49128,1.49067,1.49099,247500002.0
2007-05-17 01:30:00,1.4911,1.49128,1.49063,1.49092,198200000.0
2007-05-17 01:35:00,1.4908,1.4912,1.49054,1.49099,216500000.0
2007-05-17 01:40:00,1.49093,1.4913,1.49081,1.49115,202000001.0
2007-05-17 01:45:00,1.49114,1.49126,1.49051,1.49095,186000000.0
2007-05-17 01:50:00,1.49099,1.49133,1.49063,1.49107,178100000.0
2007-05-17 01:55:00,1.49099,1.49108,1.4905,1.4908,213900001.0
2007-05-17 02:00:00,1.49068,1.49124,1.49044,1.49099,411300004.0
2007-05-17 02:05:00,1.49101,1.49139,1.49072,1.49113,603600002.0
2007-05-17 02:10:00,1.49109,1.49178,1.49108,1.49151,544300001.0
2007-05-17 02:15:00,1.49152,1.49221,1.4914,1.49154,596800001.0
2007-05-17 02:20:00,1.49174,1.49198,1.49147,1.49173,232100000.0
2007-05-17 02:25:00,1.49172,1.4923,1.49162,1.49202,368900000.0
2007-05-17 02:30:00,1.49223,1.49247,1.49176,1.49232,366400001.0
2007-05-17 02:35:00,1.49242,1.49242,1.49171,1.49195,270700000.0
2007-05-17 02:40:00,1.492,1.49242,1.49195,1.49242,204400000.0
2007-05-17 02:45:00,1.49193,1.49241,1.49164,1.49193,596600002.0
2007-05-17 02:50:00,1.49213,1.49233,1.49167,1.49196,276900000.0
2007-05-17 02:55:00,1.49203,1.49212,1.49161,1.49186,298400000.0
2007-05-17 03:00:00,1.49184,1.49212,1.49158,1.4917,343700002.0
2007-05-17 03:05:00,1.49164,1.49221,1.49145,1.49221,343600001.0
2007-05-17 03:10:00,1.4918,1.49217,1.49152,1.49197,197000000.0
2007-05-17 03:15:00,1.49167,1.49232,1.49167,1.49229,149200000.0
2007-05-17 03:20:00,1.49203,1.49257,1.49142,1.49215,374600001.0
2007-05-17 03:25:00,1.49259,1.49259,1.49192,1.49209,398000001.0
2007-05-17 03:30:00,1.49208,1.49222,1.49099,1.49101,216000002.0
2007-05-17 03:35:00,1.49104,1.49156,1.49076,1.49104,283700000.0
2007-05-17 03:40:00,1.49107,1.49173,1.49107,1.49155,371900002.0
2007-05-17 03:45:00,1.4915,1.49177,1.49132,1.49142,230000000.0
2007-05-17 03:50:00,1.49144,1.49146,1.491,1.49107,368500001.0
2007-05-17 03:55:00,1.49125,1.49163,1.49076,1.49151,899900001.0
2007-05-17 04:00:00,1.49159,1.49179,1.49098,1.49108,559100001.0
2007-05-17 04:05:00,1.49103,1.49174,1.49096,1.4915,564200000.0
2007-05-17 04:10:00,1.49142,1.49184,1.49117,1.49137,416900000.0
2007-05-17 04:15:00,1.49137,1.4917,1.49134,1.49146,393700000.0
2007-05-17 04:20:00,1.4914,1.49187,1.49133,1.49164,483600000.0
2007-05-17 04:25:00,1.4917,1.49248,1.49159,1.49248,603700002.0
2007-05-17 04:30:00,1.49221,1.49279,1.49208,1.4922,282600000.0
2007-05-17 04:35:00,1.49206,1.49254,1.4916,1.49192,479300003.0
2007-05-17 04:40:00,1.49203,1.49227,1.49173,1.49217,300000001.0
2007-05-17 04:45:00,1.49219,1.49268,1.49174,1.49189,268100001.0
2007-05-17 04:50:00,1.49234,1.4924,1.49176,1.49193,239200001.0
2007-05-17 04:55:00,1.49217,1.49238,1.49182,1.49207,265100001.0
2007-05-17 05:00:00,1.4925,1.49266,1.4922,1.4923,464000001.0
2007-05-17 05:05:00,1.49229,1.4926,1.49219,1.49232,979000002.0
2007-05-17 05:10:00,1.49227,1.49247,1.49208,1.49219,958300003.0
2007-05-17 05:15:00,1.49212,1.49263,1.49206,1.49224,1083600001.0
2007-05-17 05:20:00,1.49224,1.49258,1.49194,1.49197,1124800001.0
2007-05-17 05:25:00,1.49214,1.49247,1.49195,1.49207,1005300000.0
2007-05-17 05:30:00,1.49207,1.49257,1.49197,1.49211,848200001.0
2007-05-17 05:35:00,1.49231,1.49239,1.49208,1.4922,555100001.0
2007-05-17 05:40:00,1.49195,1.49214,1.49136,1.49174,744300003.0
2007-05-17 05:45:00,1.49178,1.49227,1.49168,1.49188,1060700000.0
2007-05-17 05:50:00,1.49188,1.49232,1.49187,1.49208,1005400002.0
2007-05-17 05:55:00,1.49193,1.49249,1.49188,1.49219,720600002.0
2007-05-17 06:00:00,1.49225,1.49247,1.49219,1.49233,867800001.0
2007-05-17 06:05:00,1.49235,1.49296,1.49228,1.49264,1730000004.0
2007-05-17 06:10:00,1.49269,1.49306,1.49245,1.49261,1681300004.0
2007-05-17 06:15:00,1.4926,1.49305,1.4925,1.49288,881000001.0
2007-05-17 06:20:00,1.49285,1.493,1.49249,1.49261,1406200002.0
2007-05-17 06:25:00,1.49258,1.49266,1.49212,1.4922,1393400002.0
2007-05-17 06:30:00,1.49231,1.49255,1.49222,1.49237,1085600002.0
2007-05-17 06:35:00,1.49225,1.49275,1.49221,1.49242,704500002.0
2007-05-17 06:40:00,1.49245,1.49251,1.49206,1.49211,1014200001.0
2007-05-17 06:45:00,1.49216,1.49253,1.49205,1.49229,982200001.0
2007-05-17 06:50:00,1.49227,1.49265,1.49207,1.49229,958600003.0
2007-05-17 06:55:00,1.49228,1.49254,1.49214,1.49233,1008499999.0
2007-05-17 07:00:00,1.49242,1.49252,1.49213,1.49221,1237400005.0
2007-05-17 07:05:00,1.49226,1.49227,1.49193,1.49197,1021800000.0
2007-05-17 07:10:00,1.49209,1.49212,1.49186,1.49197,1815300002.0
2007-05-17 07:15:00,1.4922,1.49277,1.49198,1.49268,1496700004.0
2007-05-17 07:20:00,1.49263,1.49271,1.49223,1.49228,1835900004.0
2007-05-17 07:25:00,1.49227,1.49249,1.49201,1.49209,1243000001.0
2007-05-17 07:30:00,1.49214,1.49241,1.49195,1.49204,1950600006.0
2007-05-17 07:35:00,1.49235,1.49278,1.49231,1.49278,1168300000.0
2007-05-17 07:40:00,1.4927,1.49296,1.49254,1.49276,1851800006.0
2007-05-17 07:45:00,1.49285,1.49302,1.49216,1.49262,2827000006.0
2007-05-17 07:50:00,1.49265,1.49278,1.4922,1.49264,2494800001.0
2007-05-17 07:55:00,1.49264,1.49296,1.49246,1.4928,2887700002.0
2007-05-17 08:00:00,1.49288,1.49306,1.49238,1.49261,2029800003.0
2007-05-17 08:05:00,1.49268,1.49315,1.4924,1.49282,2316600003.0
2007-05-17 08:10:00,1.49282,1.49323,1.49261,1.49318,1435100001.0
2007-05-17 08:15:00,1.49306,1.49327,1.49274,1.49322,1304700003.0
2007-05-17 08:20:00,1.49324,1.49391,1.49309,1.49358,1958900001.0
2007-05-17 08:25:00,1.49357,1.49492,1.49329,1.49492,2156800003.0
2007-05-17 08:30:00,1.49456,1.49477,1.49423,1.49452,1704100001.0
2007-05-17 08:35:00,1.49457,1.49532,1.49457,1.4953,2167000005.0
2007-05-17 08:40:00,1.49513,1.49553,1.49461,1.49475,2140500004.0
2007-05-17 08:45:00,1.49489,1.49548,1.49465,1.49467,2874000007.0
2007-05-17 08:50:00,1.49475,1.49475,1.49385,1.49417,2809600004.0
2007-05-17 08:55:00,1.49425,1.49506,1.49404,1.49409,2621700005.0
2007-05-17 09:00:00,1.49406,1.4952,1.49401,1.4952,2711000004.0
2007-05-17 09:05:00,1.49502,1.49519,1.49463,1.49481,2025700002.0
2007-05-17 09:10:00,1.49472,1.49484,1.49431,1.4946,2183200002.0
2007-05-17 09:15:00,1.49465,1.49471,1.49404,1.49411,2152900002.0
2007-05-17 09:20:00,1.49414,1.49517,1.49393,1.49475,1613900002.0
2007-05-17 09:25:00,1.49485,1.49508,1.49452,1.49483,2367300004.0
2007-05-17 09:30:00,1.49486,1.49507,1.49356,1.4936,2237800001.0
2007-05-17 09:35:00,1.49354,1.4938,1.49313,1.4935,1832100005.0
2007-05-17 09:40:00,1.49336,1.49359,1.49299,1.49306,2063400004.0
2007-05-17 09:45:00,1.49322,1.4935,1.49299,1.49334,2257200004.0
2007-05-17 09:50:00,1.49307,1.49381,1.49293,1.49373,2237600003.0
2007-05-17 09:55:00,1.49366,1.49411,1.4934,1.49377,2924100005.0
2007-05-17 10:00:00,1.49366,1.49366,1.49283,1.49333,2296600004.0
2007-05-17 10:05:00,1.49304,1.49402,1.49285,1.494,2407600006.0
2007-05-17 10:10:00,1.4939,1.49436,1.49371,1.4938,2345200004.0
2007-05-17 10:15:00,1.49385,1.49405,1.49354,1.49382,1867900002.0
2007-05-17 10:20:00,1.49382,1.4941,1.49354,1.49403,2274300004.0
2007-05-17 10:25:00,1.49426,1.4943,1.4938,1.49404,2501600002.0
2007-05-17 10:30:00,1.49403,1.49415,1.49361,1.49378,2575700004.0
2007-05-17 10:35:00,1.49374,1.49391,1.49342,1.49374,2448000007.0
2007-05-17 10:40:00,1.4938,1.49488,1.49315,1.4945,2447500001.0
2007-05-17 10:45:00,1.49435,1.49441,1.49315,1.49355,2041200000.0
2007-05-17 10:50:00,1.49346,1.49358,1.49276,1.49298,2180400004.0
2007-05-17 10:55:00,1.49304,1.49318,1.4924,1.49252,2422400002.0
2007-05-17 11:00:00,1.49262,1.49275,1.49215,1.49258,2523500004.0
2007-05-17 11:05:00,1.49254,1.49303,1.49218,1.49236,2193600003.0
2007-05-17 11:10:00,1.49241,1.49266,1.49212,1.49242,2354000004.0
2007-05-17 11:15:00,1.49247,1.4931,1.49207,1.49287,2205500005.0
2007-05-17 11:20:00,1.49254,1.49282,1.49228,1.49255,2716500007.0
2007-05-17 11:25:00,1.49262,1.49279,1.49198,1.49231,2552400008.0
2007-05-17 11:30:00,1.49235,1.4927,1.49189,1.49191,2585900009.0
2007-05-17 11:35:00,1.49208,1.49224,1.49155,1.4918,2606800004.0
2007-05-17 11:40:00,1.49173,1.49237,1.49168,1.49227,3248900009.0
2007-05-17 11:45:00,1.49222,1.49225,1.49176,1.49212,2652900008.0
2007-05-17 11:50:00,1.49233,1.49246,1.4911,1.49134,1298500000.0
2007-05-17 11:55:00,1.4914,1.49165,1.4909,1.4909,2350400001.0
2007-05-17 12:00:00,1.49097,1.49161,1.49069,1.49143,2155100006.0
2007-05-17 12:05:00,1.49149,1.49184,1.49119,1.49174,2039900003.0
2007-05-17 12:10:00,1.49172,1.49195,1.49137,1.49195,1990400003.0
2007-05-17 12:15:00,1.49179,1.49243,1.49169,1.49188,1658100003.0
2007-05-17 12:20:00,1.49182,1.49204,1.49155,1.49192,2286700004.0
2007-05-17 12:25:00,1.49182,1.49202,1.49153,1.49179,2463600002.0
2007-05-17 12:30:00,1.49188,1.49216,1.49154,1.49188,2584500003.0
2007-05-17 12:35:00,1.49182,1.49212,1.49164,1.49191,2590500003.0
2007-05-17 12:40:00,1.49187,1.49194,1.49114,1.49134,2061500005.0
2007-05-17 12:45:00,1.49149,1.49182,1.49112,1.49157,2230600004.0
2007-05-17 12:50:00,1.49159,1.49198,1.49136,1.49144,1967700008.0
2007-05-17 12:55:00,1.49137,1.49194,1.49056,1.49056,2348800003.0
2007-05-17 13:00:00,1.49011,1.49011,1.48622,1.48625,1575900003.0
2007-05-17 13:05:00,1.48636,1.48687,1.48606,1.48621,1490100005.0
2007-05-17 13:10:00,1.48619,1.48701,1.48612,1.48688,1488700002.0
2007-05-17 13:15:00,1.48709,1.48726,1.48627,1.48703,1266000001.0
2007-05-17 13:20:00,1.48685,1.48706,1.48622,1.48632,1068800001.0
2007-05-17 13:25:00,1.48619,1.48619,1.4849,1.48533,1810100003.0
2007-05-17 13:30:00,1.48539,1.48578,1.48522,1.48559,1971200002.0
2007-05-17 13:35:00,1.48572,1.48603,1.48546,1.48563,2146700002.0
2007-05-17 13:40:00,1.48556,1.48605,1.48556,1.48595,1143300000.0
2007-05-17 13:45:00,1.48594,1.4864,1.48576,1.48576,1802200001.0
2007-05-17 13:50:00,1.48572,1.48659,1.48551,1.4863,1919000003.0
2007-05-17 13:55:00,1.48624,1.48648,1.48584,1.48639,1685200002.0
2007-05-17 14:00:00,1.48628,1.48672,1.4858,1.48634,1805300002.0
2007-05-17 14:05:00,1.48646,1.48683,1.48621,1.48641,1577700001.0
2007-05-17 14:10:00,1.48646,1.48668,1.48582,1.48582,1046600005.0
2007-05-17 14:15:00,1.48584,1.48619,1.48546,1.4859,1924400000.0
2007-05-17 14:20:00,1.48593,1.48687,1.48572,1.48639,1917800006.0
2007-05-17 14:25:00,1.48644,1.48662,1.48559,1.4859,1645100003.0
2007-05-17 14:30:00,1.48584,1.48617,1.48464,1.48537,223300000.0
2007-05-17 14:35:00,1.48535,1.48535,1.48437,1.48519,197300000.0
2007-05-17 14:40:00,1.4853,1.48538,1.48428,1.48439,248800000.0
2007-05-17 14:45:00,1.48425,1.48494,1.48407,1.48433,223300000.0
2007-05-17 14:50:00,1.48431,1.48485,1.48393,1.48426,128700000.0
2007-05-17 14:55:00,1.48452,1.48475,1.48416,1.48446,210900000.0
2007-05-17 15:00:00,1.48439,1.48478,1.48384,1.4847,208600000.0
2007-05-17 15:05:00,1.48459,1.48459,1.48331,1.48348,232700001.0
2007-05-17 15:10:00,1.48347,1.48358,1.48294,1.48358,139500000.0
2007-05-17 15:15:00,1.48359,1.48365,1.48293,1.48314,223700000.0
2007-05-17 15:20:00,1.48341,1.48371,1.48322,1.48354,209200001.0
2007-05-17 15:25:00,1.48358,1.48411,1.48355,1.48356,189400000.0
2007-05-17 15:30:00,1.48367,1.48377,1.48312,1.48335,209300000.0
2007-05-17 15:35:00,1.48345,1.48373,1.48317,1.48342,237000000.0
2007-05-17 15:40:00,1.48377,1.48388,1.4832,1.48345,174000001.0
2007-05-17 15:45:00,1.48332,1.48377,1.48302,1.48339,184200000.0
2007-05-17 15:50:00,1.48318,1.48331,1.48285,1.48304,164300000.0
2007-05-17 15:55:00,1.48333,1.48361,1.48299,1.48354,175500001.0
2007-05-17 16:00:00,1.48375,1.48429,1.48354,1.484,161400000.0
2007-05-17 16:05:00,1.48409,1.48456,1.48374,1.48433,219900001.0
2007-05-17 16:10:00,1.48458,1.48493,1.48426,1.48447,147400000.0
2007-05-17 16:15:00,1.48425,1.48437,1.48362,1.48389,175000000.0
2007-05-17 16:20:00,1.48381,1.48388,1.48254,1.48258,181500000.0
2007-05-17 16:25:00,1.48249,1.48341,1.48245,1.48313,205100000.0
2007-05-17 16:30:00,1.48339,1.48339,1.48241,1.48317,208300000.0
2007-05-17 16:35:00,1.48318,1.4832,1.48128,1.48161,262900000.0
2007-05-17 16:40:00,1.48167,1.48208,1.48094,1.48116,195200000.0
2007-05-17 16:45:00,1.48095,1.4815,1.48061,1.48077,228400001.0
2007-05-17 16:50:00,1.48072,1.48102,1.48041,1.48102,256000000.0
2007-05-17 16:55:00,1.48108,1.48108,1.48012,1.48038,163400000.0
2007-05-17 17:00:00,1.4799,1.48075,1.47978,1.48014,199600001.0
2007-05-17 17:05:00,1.48007,1.48063,1.47929,1.48037,198900001.0
2007-05-17 17:10:00,1.4803,1.48125,1.48002,1.48088,208300000.0
2007-05-17 17:15:00,1.48112,1.48118,1.4804,1.48107,232500000.0
2007-05-17 17:20:00,1.48122,1.4813,1.48073,1.48101,250700000.0
2007-05-17 17:25:00,1.4808,1.48124,1.48064,1.48095,185200000.0
2007-05-17 17:30:00,1.48095,1.48176,1.48064,1.48157,238000000.0
2007-05-17 17:35:00,1.4815,1.48168,1.48086,1.48133,246000001.0
2007-05-17 17:40:00,1.4813,1.48173,1.48098,1.48145,195100000.0
2007-05-17 17:45:00,1.48155,1.48175,1.48091,1.48125,176900000.0
2007-05-17 17:50:00,1.48135,1.48169,1.48095,1.4814,158900000.0
2007-05-17 17:55:00,1.48146,1.4817,1.48039,1.48057,241900000.0
2007-05-17 18:00:00,1.48076,1.48106,1.48006,1.48085,272300000.0
2007-05-17 18:05:00,1.48093,1.48098,1.48053,1.48084,207100000.0
2007-05-17 18:10:00,1.48077,1.48138,1.48065,1.48129,184800000.0
2007-05-17 18:15:00,1.48113,1.48136,1.48079,1.48095,170800000.0
2007-05-17 18:20:00,1.48095,1.48171,1.48095,1.48134,222000001.0
2007-05-17 18:25:00,1.48158,1.48238,1.48122,1.48236,190300000.0
2007-05-17 18:30:00,1.48246,1.48246,1.48145,1.4817,205100000.0
2007-05-17 18:35:00,1.48165,1.48182,1.48119,1.48129,219900000.0
2007-05-17 18:40:00,1.48119,1.48167,1.481,1.48137,178700001.0
2007-05-17 18:45:00,1.48154,1.48178,1.48119,1.48133,178900000.0
2007-05-17 18:50:00,1.48155,1.48166,1.48097,1.48137,276400000.0
2007-05-17 18:55:00,1.48121,1.48143,1.48081,1.48118,160500000.0
2007-05-17 19:00:00,1.48122,1.48133,1.48062,1.48081,210600001.0
2007-05-17 19:05:00,1.48081,1.48094,1.48056,1.48081,206900000.0
2007-05-17 19:10:00,1.48096,1.48127,1.48073,1.48109,207400000.0
2007-05-17 19:15:00,1.48123,1.48146,1.48097,1.48143,179000000.0
2007-05-17 19:20:00,1.4814,1.4816,1.48113,1.48148,230500000.0
2007-05-17 19:25:00,1.48159,1.48159,1.4808,1.4812,163500000.0
2007-05-17 19:30:00,1.48132,1.48137,1.48089,1.48128,232100002.0
2007-05-17 19:35:00,1.48127,1.48151,1.48094,1.48119,184200000.0
2007-05-17 19:40:00,1.48109,1.48156,1.48092,1.48151,241700001.0
2007-05-17 19:45:00,1.48135,1.48174,1.48094,1.48148,198200001.0
2007-05-17 19:50:00,1.4818,1.48182,1.48147,1.4818,199700000.0
2007-05-17 19:55:00,1.48171,1.48196,1.4816,1.48187,164800000.0
2007-05-17 20:00:00,1.4818,1.48237,1.48168,1.48232,264500001.0
2007-05-17 20:05:00,1.48211,1.48228,1.48153,1.48214,141600001.0
2007-05-17 20:10:00,1.48173,1.4822,1.48148,1.48204,173900000.0
2007-05-17 20:15:00,1.48209,1.48239,1.48181,1.48235,228100001.0
2007-05-17 20:20:00,1.48231,1.48252,1.48213,1.48228,190900000.0
2007-05-17 20:25:00,1.4825,1.4825,1.4816,1.48209,208600001.0
2007-05-17 20:30:00,1.48223,1.48237,1.48165,1.48185,188300000.0
2007-05-17 20:35:00,1.48179,1.48233,1.48179,1.48197,211700000.0
2007-05-17 20:40:00,1.48199,1.48224,1.48163,1.4819,212000000.0
2007-05-17 20:45:00,1.48174,1.48207,1.48159,1.48192,255500000.0
2007-05-17 20:50:00,1.48184,1.48216,1.48175,1.48195,230100002.0
2007-05-17 20:55:00,1.48213,1.48253,1.48182,1.48248,164100000.0
2007-05-17 21:00:00,1.48235,1.48321,1.48194,1.48294,184200000.0
2007-05-17 21:05:00,1.48271,1.483,1.48255,1.48264,151300000.0
2007-05-17 21:10:00,1.48267,1.48283,1.48234,1.48259,221900001.0
2007-05-17 21:15:00,1.48256,1.48273,1.48189,1.48229,183600000.0
2007-05-17 21:20:00,1.48231,1.48267,1.48186,1.48205,249700001.0
2007-05-17 21:25:00,1.48211,1.48248,1.48202,1.48236,169600001.0
2007-05-17 21:30:00,1.48225,1.48237,1.48183,1.48199,163700000.0
2007-05-17 21:35:00,1.48198,1.48233,1.48161,1.48203,181600001.0
2007-05-17 21:40:00,1.48173,1.48221,1.48168,1.48197,184700000.0
2007-05-17 21:45:00,1.48201,1.48256,1.48184,1.48253,163200000.0
2007-05-17 21:50:00,1.48271,1.4829,1.48243,1.48265,158400000.0
2007-05-17 21:55:00,1.48266,1.48276,1.48198,1.48224,212000000.0
2007-05-17 22:00:00,1.48233,1.4825,1.4821,1.48232,177400000.0
2007-05-17 22:05:00,1.48237,1.48237,1.48178,1.48192,183400000.0
2007-05-17 22:10:00,1.48205,1.48213,1.48145,1.48148,200000000.0
2007-05-17 22:15:00,1.48153,1.48168,1.48105,1.48147,162600000.0
2007-05-17 22:20:00,1.48157,1.48172,1.48085,1.48165,185700000.0
2007-05-17 22:25:00,1.48155,1.48192,1.48147,1.48173,196100000.0
2007-05-17 22:30:00,1.48167,1.48221,1.48132,1.48194,215600000.0
2007-05-17 22:35:00,1.48199,1.48232,1.4815,1.48197,229200000.0
2007-05-17 22:40:00,1.48201,1.48233,1.48162,1.48233,217300002.0
2007-05-17 22:45:00,1.4824,1.4832,1.48202,1.48309,175400000.0
2007-05-17 22:50:00,1.4831,1.48343,1.4829,1.4832,183600001.0
2007-05-17 22:55:00,1.48346,1.48407,1.48317,1.48378,178600000.0
2007-05-17 23:00:00,1.48323,1.48355,1.48235,1.48355,172400000.0
2007-05-17 23:05:00,1.48346,1.48392,1.48314,1.48315,206000001.0
2007-05-17 23:10:00,1.48353,1.48385,1.48302,1.48333,196500000.0
2007-05-17 23:15:00,1.48348,1.48366,1.48278,1.48356,227900000.0
2007-05-17 23:20:00,1.48373,1.48381,1.48305,1.48351,167200002.0
2007-05-17 23:25:00,1.4837,1.484,1.48327,1.48355,204900000.0
2007-05-17 23:30:00,1.48335,1.48369,1.48304,1.48341,172100000.0
2007-05-17 23:35:00,1.48349,1.48387,1.48348,1.4835,225300002.0
2007-05-17 23:40:00,1.48411,1.48432,1.48363,1.48407,163000000.0
2007-05-17 23:45:00,1.48396,1.48422,1.48319,1.48344,223500000.0
2007-05-17 23:50:00,1.48349,1.48406,1.4831,1.4831,231000002.0
2007-05-17 23:55:00,1.48335,1.48381,1.48326,1.48331,210800002.0
2007-05-18 00:00:00,1.48343,1.4836,1.48302,1.48331,213700000.0
2007-05-18 00:05:00,1.48326,1.48351,1.48295,1.48331,190000000.0
2007-05-18 00:10:00,1.48334,1.48349,1.48299,1.48329,157300000.0
2007-05-18 00:15:00,1.48302,1.48325,1.48291,1.48304,161900000.0
2007-05-18 00:20:00,1.48301,1.48325,1.4826,1.48314,221200000.0
2007-05-18 00:25:00,1.48305,1.48338,1.48294,1.48323,186300000.0
2007-05-18 00:30:00,1.48301,1.4834,1.48301,1.48304,165700000.0
2007-05-18 00:35:00,1.48348,1.48353,1.48323,1.48325,159500000.0
2007-05-18 00:40:00,1.48328,1.48342,1.48283,1.48322,131000000.0
2007-05-18 00:45:00,1.48324,1.48362,1.48304,1.48339,140800000.0
2007-05-18 00:50:00,1.48341,1.48354,1.48307,1.4834,182000000.0
2007-05-18 00:55:00,1.48291,1.48349,1.48291,1.48336,176500000.0
2007-05-18 01:00:00,1.4833,1.48354,1.48298,1.48344,190600000.0
2007-05-18 01:05:00,1.48351,1.48365,1.48275,1.48293,210300000.0
2007-05-18 01:10:00,1.48319,1.48352,1.48289,1.48327,168600000.0
2007-05-18 01:15:00,1.48351,1.48388,1.48327,1.48369,182200000.0
2007-05-18 01:20:00,1.48376,1.48386,1.48323,1.4837,209400001.0
2007-05-18 01:25:00,1.48366,1.48397,1.4834,1.48385,163300001.0
2007-05-18 01:30:00,1.48399,1.48407,1.48342,1.48382,186800002.0
2007-05-18 01:35:00,1.4838,1.48394,1.48331,1.48385,218500000.0
2007-05-18 01:40:00,1.4838,1.48409,1.48365,1.48404,192000002.0
2007-05-18 01:45:00,1.48402,1.48421,1.48344,1.48385,245999998.0
2007-05-18 01:50:00,1.48384,1.48428,1.48353,1.4839,174200000.0
2007-05-18 01:55:00,1.48392,1.48427,1.48369,1.48405,206000001.0
2007-05-18 02:00:00,1.48396,1.48431,1.48365,1.48379,352000000.0
2007-05-18 02:05:00,1.48374,1.48377,1.48328,1.4834,710500000.0
2007-05-18 02:10:00,1.48324,1.48368,1.48311,1.48337,444500001.0
2007-05-18 02:15:00,1.48344,1.48408,1.48313,1.48365,555500001.0
2007-05-18 02:20:00,1.48377,1.48389,1.48339,1.4837,195800000.0
2007-05-18 02:25:00,1.48355,1.48372,1.48316,1.48353,317600001.0
2007-05-18 02:30:00,1.48374,1.48374,1.48268,1.48319,390900001.0
2007-05-18 02:35:00,1.48326,1.48345,1.48292,1.483,285000002.0
2007-05-18 02:40:00,1.48308,1.48324,1.48299,1.48324,243600000.0
2007-05-18 02:45:00,1.48275,1.48332,1.48265,1.48292,617600000.0
2007-05-18 02:50:00,1.48312,1.48319,1.4826,1.48276,295700002.0
2007-05-18 02:55:00,1.48283,1.48302,1.48235,1.4824,240400001.0
2007-05-18 03:00:00,1.48239,1.48276,1.48219,1.48238,406300000.0
2007-05-18 03:05:00,1.4823,1.4827,1.48204,1.4827,309400001.0
2007-05-18 03:10:00,1.48222,1.4827,1.48206,1.48255,259900001.0
2007-05-18 03:15:00,1.48212,1.48268,1.48196,1.48253,162300000.0
2007-05-18 03:20:00,1.48204,1.48254,1.48191,1.48195,295800000.0
2007-05-18 03:25:00,1.48244,1.48244,1.48177,1.48201,362500001.0
2007-05-18 03:30:00,1.48205,1.48242,1.48188,1.48208,243400000.0
2007-05-18 03:35:00,1.4821,1.48255,1.48189,1.48208,240900000.0
2007-05-18 03:40:00,1.48206,1.48273,1.48204,1.48256,327800001.0
2007-05-18 03:45:00,1.48258,1.48277,1.48194,1.48203,225600001.0
2007-05-18 03:50:00,1.48236,1.48251,1.4818,1.48213,304600001.0
2007-05-18 03:55:00,1.48213,1.48253,1.48175,1.48215,835100000.0
2007-05-18 04:00:00,1.48219,1.48227,1.48175,1.48186,576400002.0
2007-05-18 04:05:00,1.48171,1.48237,1.48158,1.48215,606800000.0
2007-05-18 04:10:00,1.48206,1.48229,1.48166,1.48178,431700002.0
2007-05-18 04:15:00,1.48175,1.48218,1.4817,1.48194,415300001.0
2007-05-18 04:20:00,1.48179,1.48196,1.48132,1.48193,482300001.0
2007-05-18 04:25:00,1.48203,1.48268,1.48176,1.4825,605400005.0
2007-05-18 04:30:00,1.48221,1.48271,1.482,1.48214,238200000.0
2007-05-18 04:35:00,1.48204,1.48251,1.48168,1.48218,424700000.0
2007-05-18 04:40:00,1.48212,1.4824,1.48152,1.48185,316500001.0
2007-05-18 04:45:00,1.48193,1.48195,1.48136,1.48136,280500001.0
2007-05-18 04:50:00,1.48171,1.4819,1.48124,1.48124,187800000.0
2007-05-18 04:55:00,1.48157,1.48167,1.48116,1.48134,233900001.0
2007-05-18 05:00:00,1.48171,1.48188,1.48142,1.48164,434500000.0
2007-05-18 05:05:00,1.48166,1.4819,1.4814,1.48165,1166800001.0
2007-05-18 05:10:00,1.48168,1.48204,1.48158,1.48178,879600001.0
2007-05-18 05:15:00,1.48172,1.48225,1.48161,1.48187,1173500005.0
2007-05-18 05:20:00,1.48191,1.48236,1.48187,1.48205,1151900004.0
2007-05-18 05:25:00,1.48224,1.48247,1.48179,1.48184,938600000.0
2007-05-18 05:30:00,1.48187,1.48213,1.48171,1.48186,907100000.0
2007-05-18 05:35:00,1.48205,1.48223,1.48187,1.48211,816800005.0
2007-05-18 05:40:00,1.48196,1.48232,1.48181,1.48208,835300001.0
2007-05-18 05:45:00,1.48208,1.48249,1.48204,1.48209,1062700004.0
2007-05-18 05:50:00,1.48204,1.48257,1.48198,1.48252,952400002.0
2007-05-18 05:55:00,1.48255,1.48294,1.48242,1.48281,748200000.0
2007-05-18 06:00:00,1.48274,1.48284,1.48226,1.48271,955800006.0
2007-05-18 06:05:00,1.48268,1.48319,1.48263,1.4828,1837100008.0
2007-05-18 06:10:00,1.48287,1.48307,1.48265,1.48282,1735300003.0
2007-05-18 06:15:00,1.48281,1.48296,1.48232,1.48296,934900003.0
2007-05-18 06:20:00,1.48293,1.48324,1.48275,1.48312,1486800005.0
2007-05-18 06:25:00,1.48311,1.48319,1.48271,1.48282,1330100003.0
2007-05-18 06:30:00,1.48282,1.48342,1.48282,1.48337,1103500002.0
2007-05-18 06:35:00,1.48321,1.48347,1.48279,1.48299,602000001.0
2007-05-18 06:40:00,1.48301,1.4831,1.48272,1.48282,1104300002.0
2007-05-18 06:45:00,1.48287,1.48314,1.48231,1.48276,1011700002.0
2007-05-18 06:50:00,1.48281,1.48299,1.48225,1.48246,941500001.0
2007-05-18 06:55:00,1.48247,1.4833,1.48241,1.48303,933500000.0
2007-05-18 07:00:00,1.48299,1.48304,1.48223,1.48267,1198700001.0
2007-05-18 07:05:00,1.48272,1.48272,1.48232,1.48233,999900003.0
2007-05-18 07:10:00,1.48238,1.48238,1.48175,1.48184,1890200006.0
2007-05-18 07:15:00,1.48214,1.48217,1.48141,1.4821,1492200002.0
2007-05-18 07:20:00,1.48212,1.48238,1.48171,1.48195,1808800002.0
2007-05-18 07:25:00,1.4819,1.48241,1.4816,1.4821,1251600002.0
2007-05-18 07:30:00,1.48177,1.48222,1.48151,1.48163,1903900005.0
2007-05-18 07:35:00,1.48163,1.48218,1.48156,1.48196,1296800005.0
2007-05-18 07:40:00,1.48201,1.48216,1.48152,1.48195,1878500001.0
2007-05-18 07:45:00,1.48193,1.48259,1.48168,1.48187,2730600003.0
2007-05-18 07:50:00,1.4818,1.48205,1.48137,1.48144,2643500008.0
2007-05-18 07:55:00,1.48141,1.48158,1.48116,1.48128,2784000005.0
2007-05-18 08:00:00,1.48137,1.48196,1.48128,1.48195,1942400008.0
2007-05-18 08:05:00,1.48207,1.4821,1.48134,1.48139,2609900001.0
2007-05-18 08:10:00,1.48144,1.48205,1.4813,1.48196,1665100003.0
2007-05-18 08:15:00,1.48185,1.48199,1.48092,1.4812,1264200002.0
2007-05-18 08:20:00,1.48131,1.48153,1.48109,1.48136,1893200006.0
2007-05-18 08:25:00,1.4815,1.48186,1.4813,1.48169,2389400006.0
2007-05-18 08:30:00,1.48173,1.48192,1.4814,1.48148,1920400005.0
2007-05-18 08:35:00,1.48156,1.48193,1.48155,1.48175,2192500005.0
2007-05-18 08:40:00,1.48145,1.48166,1.48071,1.48078,2116600004.0
2007-05-18 08:45:00,1.48071,1.48087,1.4801,1.48062,2892900009.0
2007-05-18 08:50:00,1.48094,1.48094,1.47915,1.47916,2983800006.0
2007-05-18 08:55:00,1.47928,1.47986,1.47891,1.47928,2502200006.0
2007-05-18 09:00:00,1.47928,1.4797,1.47904,1.47914,2778900007.0
2007-05-18 09:05:00,1.47884,1.47942,1.47849,1.47901,1997500004.0
2007-05-18 09:10:00,1.47902,1.47931,1.47891,1.47912,2264300003.0
2007-05-18 09:15:00,1.47908,1.47955,1.47878,1.47925,2329200003.0
2007-05-18 09:20:00,1.47924,1.47928,1.47829,1.47838,1725200002.0
2007-05-18 09:25:00,1.47847,1.47897,1.47819,1.47897,2367300006.0
2007-05-18 09:30:00,1.47903,1.47939,1.47869,1.47885,2313000005.0
2007-05-18 09:35:00,1.47893,1.47956,1.47847,1.47935,1995500004.0
2007-05-18 09:40:00,1.47945,1.47962,1.47915,1.47936,2255200009.0
2007-05-18 09:45:00,1.47954,1.47954,1.47889,1.47927,2108600003.0
2007-05-18 09:50:00,1.47934,1.47983,1.47932,1.47975,2298700004.0
2007-05-18 09:55:00,1.47961,1.47979,1.47825,1.47849,3043900006.0
2007-05-18 10:00:00,1.47843,1.47885,1.47794,1.47817,2470000004.0
2007-05-18 10:05:00,1.47791,1.47822,1.47653,1.47671,2660400003.0
2007-05-18 10:10:00,1.4768,1.47804,1.47637,1.47749,2291000002.0
2007-05-18 10:15:00,1.47775,1.47856,1.47738,1.47856,1874600002.0
2007-05-18 10:20:00,1.47866,1.47879,1.47777,1.47813,2319000003.0
2007-05-18 10:25:00,1.47823,1.47854,1.47759,1.47817,2580400012.0
2007-05-18 10:30:00,1.47821,1.4784,1.47773,1.47814,2624100003.0
2007-05-18 10:35:00,1.47801,1.47813,1.47731,1.47782,2507700009.0
2007-05-18 10:40:00,1.47786,1.47867,1.47759,1.47837,2424000003.0
2007-05-18 10:45:00,1.47844,1.47884,1.47754,1.47754,2143300002.0
2007-05-18 10:50:00,1.47754,1.47763,1.47653,1.47666,2192600005.0
2007-05-18 10:55:00,1.4765,1.4765,1.47501,1.4754,2742700004.0
2007-05-18 11:00:00,1.47559,1.47638,1.47558,1.47608,2474000005.0
2007-05-18 11:05:00,1.47611,1.47686,1.47585,1.47649,2220200006.0
2007-05-18 11:10:00,1.47666,1.477,1.47639,1.4766,2411800008.0
2007-05-18 11:15:00,1.47665,1.47697,1.47637,1.4765,1992100001.0
2007-05-18 11:20:00,1.47661,1.47752,1.47656,1.47701,2681500008.0
2007-05-18 11:25:00,1.47706,1.47797,1.47686,1.47781,2503600005.0
2007-05-18 11:30:00,1.47786,1.47829,1.47752,1.47797,2576000004.0
2007-05-18 11:35:00,1.47818,1.4784,1.47755,1.47775,2921100008.0
2007-05-18 11:40:00,1.47772,1.47779,1.47671,1.47689,3142900002.0
2007-05-18 11:45:00,1.47688,1.47715,1.47587,1.4759,2564300003.0
2007-05-18 11:50:00,1.47586,1.47589,1.47539,1.47565,1422300001.0
2007-05-18 11:55:00,1.47595,1.47617,1.47557,1.47582,2330600001.0
2007-05-18 12:00:00,1.47597,1.47652,1.47574,1.47615,2057200003.0
2007-05-18 12:05:00,1.47625,1.47716,1.47614,1.47689,2115200003.0
2007-05-18 12:10:00,1.47685,1.47729,1.4764,1.47726,2210000004.0
2007-05-18 12:15:00,1.47715,1.47729,1.47657,1.47678,1668700003.0
2007-05-18 12:20:00,1.47671,1.47707,1.47618,1.47653,2220300004.0
2007-05-18 12:25:00,1.47655,1.47669,1.47573,1.47591,2579500007.0
2007-05-18 12:30:00,1.4759,1.4761,1.475,1.47578,2626800007.0
2007-05-18 12:35:00,1.4758,1.47622,1.47568,1.47614,2700000005.0
2007-05-18 12:40:00,1.47635,1.47654,1.47591,1.47641,1979800004.0
2007-05-18 12:45:00,1.4764,1.4772,1.4756,1.47689,2359300004.0
2007-05-18 12:50:00,1.47685,1.4769,1.47555,1.47624,1911000002.0
2007-05-18 12:55:00,1.47625,1.47705,1.47552,1.47658,2479200002.0
2007-05-18 13:00:00,1.47665,1.47699,1.47611,1.47627,1593300002.0
2007-05-18 13:05:00,1.47624,1.47684,1.47598,1.47634,1389700002.0
2007-05-18 13:10:00,1.47645,1.47687,1.47585,1.47637,1601200003.0
2007-05-18 13:15:00,1.47642,1.47722,1.47618,1.47722,1291400001.0
2007-05-18 13:20:00,1.47721,1.47759,1.47687,1.47746,1076100001.0
2007-05-18 13:25:00,1.4774,1.47751,1.47689,1.47701,1780100003.0
2007-05-18 13:30:00,1.47726,1.47735,1.47628,1.47644,2056100003.0
2007-05-18 13:35:00,1.4766,1.47681,1.47538,1.47582,1892600004.0
2007-05-18 13:40:00,1.47565,1.47601,1.47513,1.47533,1314200003.0
2007-05-18 13:45:00,1.47521,1.47551,1.47488,1.47521,1827400001.0
2007-05-18 13:50:00,1.47525,1.47631,1.4752,1.47618,2039100007.0
2007-05-18 13:55:00,1.47634,1.47661,1.47598,1.47636,1772700005.0
2007-05-18 14:00:00,1.47636,1.4772,1.47636,1.47709,1976800003.0
2007-05-18 14:05:00,1.47723,1.47759,1.47601,1.47704,1652500003.0
2007-05-18 14:10:00,1.47711,1.47747,1.47636,1.47662,1049700000.0
2007-05-18 14:15:00,1.47661,1.47708,1.47574,1.47594,1997400004.0
2007-05-18 14:20:00,1.47604,1.47629,1.47539,1.4758,1816100006.0
2007-05-18 14:25:00,1.47579,1.47624,1.47488,1.4751,1644500005.0
2007-05-18 14:30:00,1.47504,1.47504,1.47055,1.47133,181500000.0
2007-05-18 14:35:00,1.47155,1.47195,1.47108,1.47158,175500000.0
2007-05-18 14:40:00,1.47147,1.47261,1.47147,1.47201,209900000.0
2007-05-18 14:45:00,1.47194,1.47215,1.47118,1.47147,242100002.0
2007-05-18 14:50:00,1.47132,1.47223,1.47124,1.47157,214100000.0
2007-05-18 14:55:00,1.47177,1.47177,1.47105,1.47133,199900000.0
2007-05-18 15:00:00,1.47137,1.47224,1.47133,1.47224,221100000.0
2007-05-18 15:05:00,1.47221,1.47284,1.47206,1.47283,225500003.0
2007-05-18 15:10:00,1.47262,1.47262,1.47222,1.47245,198400000.0
2007-05-18 15:15:00,1.47255,1.47295,1.47212,1.47251,188100000.0
2007-05-18 15:20:00,1.47252,1.47258,1.47192,1.47212,179000001.0
2007-05-18 15:25:00,1.47209,1.47228,1.47186,1.47191,188500001.0
2007-05-18 15:30:00,1.47197,1.47202,1.47128,1.47137,209100000.0
2007-05-18 15:35:00,1.47141,1.472,1.47114,1.47164,217800000.0
2007-05-18 15:40:00,1.47189,1.47226,1.47134,1.47213,204900000.0
2007-05-18 15:45:00,1.47202,1.4722,1.47099,1.47123,236100000.0
2007-05-18 15:50:00,1.47101,1.47186,1.47085,1.47175,194000000.0
2007-05-18 15:55:00,1.47193,1.47286,1.47151,1.4726,172400000.0
2007-05-18 16:00:00,1.47267,1.47279,1.47183,1.47222,199700002.0
2007-05-18 16:05:00,1.47198,1.47252,1.47168,1.47226,176500000.0
2007-05-18 16:10:00,1.47224,1.47341,1.47221,1.4734,182700000.0
2007-05-18 16:15:00,1.47331,1.47361,1.47211,1.47211,178100001.0
2007-05-18 16:20:00,1.47172,1.47253,1.47172,1.4719,192200000.0
2007-05-18 16:25:00,1.47204,1.47235,1.47053,1.47053,260700003.0
2007-05-18 16:30:00,1.47012,1.47085,1.46991,1.47057,216700000.0
2007-05-18 16:35:00,1.47053,1.47065,1.46995,1.47043,194800000.0
2007-05-18 16:40:00,1.47034,1.47042,1.46972,1.47033,178200000.0
2007-05-18 16:45:00,1.47004,1.4703,1.46945,1.46961,245900002.0
2007-05-18 16:50:00,1.46956,1.4702,1.46919,1.47002,195600001.0
2007-05-18 16:55:00,1.47011,1.47071,1.47,1.47064,193700001.0
2007-05-18 17:00:00,1.47033,1.47178,1.47033,1.47165,209300000.0
2007-05-18 17:05:00,1.47154,1.47367,1.47128,1.47367,211800001.0
2007-05-18 17:10:00,1.47341,1.47349,1.47218,1.47228,192400000.0
2007-05-18 17:15:00,1.47253,1.47271,1.47188,1.47256,200600000.0
2007-05-18 17:20:00,1.4727,1.47309,1.4716,1.47175,243100003.0
2007-05-18 17:25:00,1.47163,1.47218,1.47099,1.47148,218300000.0
2007-05-18 17:30:00,1.47152,1.47164,1.47024,1.47096,184800000.0
2007-05-18 17:35:00,1.47107,1.47107,1.47005,1.47059,223700001.0
2007-05-18 17:40:00,1.47056,1.47064,1.47007,1.47042,202000001.0
2007-05-18 17:45:00,1.47043,1.47043,1.46978,1.46997,168900000.0
2007-05-18 17:50:00,1.47,1.47027,1.46932,1.46977,160000001.0
2007-05-18 17:55:00,1.4697,1.47007,1.46918,1.46977,239400000.0
2007-05-18 18:00:00,1.46996,1.47011,1.46963,1.46985,218800000.0
2007-05-18 18:05:00,1.47004,1.47026,1.46915,1.46955,203200000.0
2007-05-18 18:10:00,1.4695,1.46996,1.46937,1.46985,284400001.0
2007-05-18 18:15:00,1.46961,1.47033,1.46959,1.47021,186200001.0
2007-05-18 18:20:00,1.47023,1.47039,1.46969,1.47004,239400000.0
2007-05-18 18:25:00,1.47034,1.47035,1.46965,1.47029,218900000.0
2007-05-18 18:30:00,1.47025,1.47056,1.47003,1.4702,213100000.0
2007-05-18 18:35:00,1.4702,1.4703,1.46951,1.47008,176900000.0
2007-05-18 18:40:00,1.47001,1.47065,1.46984,1.47029,191800000.0
2007-05-18 18:45:00,1.47049,1.47128,1.47018,1.47122,132200000.0
2007-05-18 18:50:00,1.47147,1.47172,1.47072,1.4713,198600000.0
2007-05-18 18:55:00,1.47094,1.47176,1.47094,1.47155,152100000.0
2007-05-18 19:00:00,1.47146,1.47197,1.47116,1.4715,215900000.0
2007-05-18 19:05:00,1.47147,1.47157,1.47093,1.47095,207000000.0
2007-05-18 19:10:00,1.47109,1.47129,1.47059,1.47105,185800000.0
2007-05-18 19:15:00,1.47104,1.47114,1.47058,1.47098,237300000.0
2007-05-18 19:20:00,1.47096,1.47107,1.4706,1.47086,195900000.0
2007-05-18 19:25:00,1.47131,1.47158,1.47085,1.47133,162200000.0
2007-05-18 19:30:00,1.47143,1.47152,1.47111,1.47145,206800001.0
2007-05-18 19:35:00,1.47143,1.47175,1.47117,1.47154,180900000.0
2007-05-18 19:40:00,1.47151,1.47198,1.4714,1.47184,305700000.0
2007-05-18 19:45:00,1.47174,1.47203,1.47102,1.47102,189000000.0
2007-05-18 19:50:00,1.47139,1.47139,1.47084,1.47093,208700000.0
2007-05-18 19:55:00,1.47091,1.47107,1.47007,1.47073,169000000.0
2007-05-18 20:00:00,1.47048,1.47091,1.47027,1.47087,204700000.0
2007-05-18 20:05:00,1.47069,1.47075,1.47008,1.4706,156400000.0
2007-05-18 20:10:00,1.47032,1.47072,1.46955,1.47021,188000001.0
2007-05-18 20:15:00,1.47029,1.47043,1.46986,1.47038,167000000.0
2007-05-18 20:20:00,1.47033,1.47054,1.47015,1.47017,201400001.0
2007-05-18 20:25:00,1.47051,1.47053,1.46976,1.47023,229600000.0
2007-05-18 20:30:00,1.47036,1.4709,1.46996,1.47083,198000000.0
2007-05-18 20:35:00,1.47079,1.47124,1.47059,1.47097,236000001.0
2007-05-18 20:40:00,1.47098,1.47134,1.47068,1.47109,198100000.0
2007-05-18 20:45:00,1.471,1.47146,1.47093,1.47146,190000000.0
2007-05-18 20:50:00,1.47145,1.47197,1.47125,1.47161,187000000.0
2007-05-18 20:55:00,1.47173,1.47195,1.47136,1.47163,155400000.0
2007-05-18 21:00:00,1.47152,1.4716,1.47071,1.4716,180400001.0
2007-05-18 21:05:00,1.47135,1.47168,1.47106,1.47132,185200000.0
2007-05-18 21:10:00,1.47146,1.47164,1.4711,1.47138,201400000.0
2007-05-18 21:15:00,1.4714,1.47158,1.47073,1.47133,205900001.0
2007-05-18 21:20:00,1.47127,1.47174,1.47094,1.47126,200500000.0
2007-05-18 21:25:00,1.47146,1.47177,1.47113,1.47158,155100000.0
2007-05-18 21:30:00,1.47165,1.47185,1.47156,1.47172,164700000.0
2007-05-18 21:35:00,1.47196,1.47211,1.47167,1.4721,169100001.0
2007-05-18 21:40:00,1.47187,1.47221,1.47162,1.47162,165700000.0
2007-05-18 21:45:00,1.47118,1.47195,1.47118,1.47174,191700001.0
2007-05-18 21:50:00,1.47177,1.47177,1.47105,1.47149,203300001.0
2007-05-18 21:55:00,1.4714,1.47179,1.47117,1.47155,219100001.0
2007-05-18 22:00:00,1.47167,1.47223,1.47143,1.47206,205300000.0
2007-05-18 22:05:00,1.47217,1.47235,1.47169,1.47216,181500000.0
2007-05-18 22:10:00,1.47229,1.47234,1.47177,1.47177,251700001.0
2007-05-18 22:15:00,1.47196,1.47242,1.47191,1.47233,177500000.0
2007-05-18 22:20:00,1.47225,1.47225,1.47141,1.47185,171700000.0
2007-05-18 22:25:00,1.4718,1.47283,1.47165,1.47263,217900002.0
2007-05-18 22:30:00,1.47267,1.47287,1.47215,1.47226,209400000.0
2007-05-18 22:35:00,1.47253,1.47255,1.47145,1.47145,241700002.0
2007-05-18 22:40:00,1.47145,1.47155,1.47003,1.47017,154100000.0
2007-05-18 22:45:00,1.47002,1.47017,1.46967,1.47001,136300000.0
2007-05-18 22:50:00,1.46993,1.47065,1.46976,1.46976,167000000.0
2007-05-18 22:55:00,1.47008,1.4703,1.46977,1.47015,201400004.0
2007-05-20 23:00:00,1.47253,1.47269,1.47028,1.47231,186000000.0
2007-05-20 23:05:00,1.47234,1.47277,1.47212,1.4726,187100000.0
2007-05-20 23:10:00,1.47242,1.47398,1.47203,1.47392,246500000.0
2007-05-20 23:15:00,1.47401,1.47404,1.47299,1.47311,233000000.0
2007-05-20 23:20:00,1.47337,1.47346,1.47251,1.47273,216600000.0
2007-05-20 23:25:00,1.47286,1.47309,1.472,1.47289,208900000.0
2007-05-20 23:30:00,1.47279,1.47304,1.47226,1.47263,195700000.0
2007-05-20 23:35:00,1.47262,1.47306,1.47242,1.47286,184100000.0
2007-05-20 23:40:00,1.47306,1.47306,1.47208,1.47248,213200000.0
2007-05-20 23:45:00,1.47234,1.47251,1.47169,1.47222,199500001.0
2007-05-20 23:50:00,1.47223,1.47253,1.47189,1.47189,196300001.0
2007-05-20 23:55:00,1.4722,1.47244,1.47182,1.47192,212400001.0
2007-05-21 00:00:00,1.47208,1.47229,1.47172,1.47218,213100000.0
2007-05-21 00:05:00,1.47221,1.47237,1.47136,1.47167,190400001.0
2007-05-21 00:10:00,1.47177,1.47195,1.47112,1.4719,165500000.0
2007-05-21 00:15:00,1.47165,1.47201,1.47157,1.47185,172600000.0
2007-05-21 00:20:00,1.47206,1.47258,1.47177,1.47251,196900001.0
2007-05-21 00:25:00,1.47253,1.47279,1.47215,1.47216,200300000.0
2007-05-21 00:30:00,1.47189,1.47246,1.47189,1.47195,146000000.0
2007-05-21 00:35:00,1.47223,1.47245,1.47203,1.4721,170400000.0
2007-05-21 00:40:00,1.47209,1.47222,1.47168,1.47207,184200000.0
2007-05-21 00:45:00,1.47214,1.4723,1.47191,1.47225,213200003.0
2007-05-21 00:50:00,1.47231,1.47274,1.47231,1.47268,188300001.0
2007-05-21 00:55:00,1.47212,1.47265,1.47212,1.47224,205400001.0
2007-05-21 01:00:00,1.47228,1.47248,1.47204,1.47216,203900000.0
2007-05-21 01:05:00,1.47222,1.47248,1.47197,1.47214,204800001.0
2007-05-21 01:10:00,1.47207,1.4722,1.47176,1.47194,202200002.0
2007-05-21 01:15:00,1.47195,1.4723,1.47167,1.47174,163500001.0
2007-05-21 01:20:00,1.4718,1.47232,1.47129,1.47232,199500001.0
2007-05-21 01:25:00,1.47229,1.47261,1.47199,1.4725,196600001.0
2007-05-21 01:30:00,1.47277,1.47307,1.47223,1.47267,225100000.0
2007-05-21 01:35:00,1.47265,1.47304,1.47223,1.47251,224300000.0
2007-05-21 01:40:00,1.47248,1.47323,1.47237,1.47266,162000000.0
2007-05-21 01:45:00,1.47275,1.47302,1.47239,1.47284,255800001.0
2007-05-21 01:50:00,1.47282,1.47325,1.47248,1.47324,203200000.0
2007-05-21 01:55:00,1.47319,1.47349,1.47297,1.47339,248300000.0
2007-05-21 02:00:00,1.47341,1.47341,1.47283,1.47283,222700000.0
2007-05-21 02:05:00,1.47275,1.47306,1.47257,1.4729,204200001.0
2007-05-21 02:10:00,1.47292,1.47304,1.47223,1.47292,157800000.0
2007-05-21 02:15:00,1.47287,1.47287,1.47163,1.47182,163400000.0
2007-05-21 02:20:00,1.47197,1.47227,1.47154,1.47204,179200000.0
2007-05-21 02:25:00,1.47202,1.47215,1.47162,1.47185,228700000.0
2007-05-21 02:30:00,1.47165,1.47216,1.47162,1.47202,184400000.0
2007-05-21 02:35:00,1.47208,1.47238,1.47168,1.47219,163800000.0
2007-05-21 02:40:00,1.47211,1.4723,1.47188,1.47218,199400000.0
2007-05-21 02:45:00,1.47212,1.47253,1.47188,1.47223,159500000.0
2007-05-21 02:50:00,1.47229,1.47284,1.47198,1.47261,170200000.0
2007-05-21 02:55:00,1.4725,1.4725,1.4718,1.47233,199000000.0
2007-05-21 03:00:00,1.47228,1.47229,1.47169,1.47176,178900001.0
2007-05-21 03:05:00,1.47234,1.47234,1.47183,1.47183,154700000.0
2007-05-21 03:10:00,1.47159,1.47206,1.47139,1.47205,187400000.0
2007-05-21 03:15:00,1.47202,1.47238,1.47157,1.47226,129800000.0
2007-05-21 03:20:00,1.47236,1.4726,1.47229,1.4726,198900000.0
2007-05-21 03:25:00,1.47228,1.47261,1.47195,1.47195,124800000.0
2007-05-21 03:30:00,1.47218,1.47266,1.47205,1.47235,230100001.0
2007-05-21 03:35:00,1.47248,1.47275,1.4722,1.47257,224300001.0
2007-05-21 03:40:00,1.47255,1.47266,1.47228,1.47244,195300001.0
2007-05-21 03:45:00,1.47266,1.47288,1.47228,1.47266,173400000.0
2007-05-21 03:50:00,1.47252,1.47277,1.4723,1.47266,180500001.0
2007-05-21 03:55:00,1.4727,1.47287,1.47226,1.47272,223200001.0
2007-05-21 04:00:00,1.47238,1.47258,1.47203,1.47215,212400001.0
2007-05-21 04:05:00,1.47177,1.4725,1.47177,1.4721,218800000.0
2007-05-21 04:10:00,1.47207,1.47249,1.47166,1.47183,234600000.0
2007-05-21 04:15:00,1.4718,1.47191,1.47124,1.47185,194800000.0
2007-05-21 04:20:00,1.4716,1.4718,1.47148,1.47148,169300001.0
2007-05-21 04:25:00,1.47159,1.47172,1.47105,1.47124,273200000.0
2007-05-21 04:30:00,1.47133,1.47161,1.47094,1.47124,214600001.0
2007-05-21 04:35:00,1.47111,1.47142,1.47071,1.47129,178700000.0
2007-05-21 04:40:00,1.47128,1.47147,1.47069,1.47129,296400001.0
2007-05-21 04:45:00,1.47131,1.47146,1.47068,1.47115,216400001.0
2007-05-21 04:50:00,1.47126,1.47152,1.47112,1.47129,145300000.0
2007-05-21 04:55:00,1.47166,1.47166,1.47098,1.47132,155900000.0
2007-05-21 05:00:00,1.47161,1.47165,1.47111,1.47161,188600000.0
2007-05-21 05:05:00,1.47127,1.47188,1.47111,1.47156,141200000.0
2007-05-21 05:10:00,1.47157,1.47171,1.47131,1.47159,149900000.0
2007-05-21 05:15:00,1.47165,1.47237,1.47148,1.4723,230500001.0
2007-05-21 05:20:00,1.47225,1.47249,1.47179,1.4724,177500000.0
2007-05-21 05:25:00,1.47226,1.47255,1.47164,1.4723,209800001.0
2007-05-21 05:30:00,1.47233,1.47233,1.47165,1.47197,187100001.0
2007-05-21 05:35:00,1.47212,1.4722,1.47162,1.47194,168800000.0
2007-05-21 05:40:00,1.47207,1.47221,1.47126,1.4713,156300000.0
2007-05-21 05:45:00,1.47129,1.47161,1.47127,1.47138,263500001.0
2007-05-21 05:50:00,1.47146,1.47169,1.47123,1.47169,173600001.0
2007-05-21 05:55:00,1.47164,1.47179,1.47129,1.4714,193800000.0
2007-05-21 06:00:00,1.47132,1.47164,1.47121,1.47144,205500000.0
2007-05-21 06:05:00,1.47145,1.47157,1.47116,1.47143,204800001.0
2007-05-21 06:10:00,1.47129,1.47157,1.47114,1.47145,149800000.0
2007-05-21 06:15:00,1.47141,1.47169,1.47097,1.47097,160900001.0
2007-05-21 06:20:00,1.47109,1.4715,1.47098,1.47136,200500000.0
2007-05-21 06:25:00,1.47142,1.47179,1.47115,1.47179,158000000.0
2007-05-21 06:30:00,1.47181,1.47213,1.47163,1.47186,177900001.0
2007-05-21 06:35:00,1.47184,1.47237,1.47169,1.47204,237100001.0
2007-05-21 06:40:00,1.47219,1.47236,1.47105,1.47153,159400000.0
2007-05-21 06:45:00,1.47157,1.47189,1.47144,1.47166,217900000.0
2007-05-21 06:50:00,1.47135,1.47201,1.47125,1.47172,206800000.0
2007-05-21 06:55:00,1.47187,1.47206,1.47137,1.47167,234000003.0
2007-05-21 07:00:00,1.47175,1.47187,1.47143,1.4715,163000001.0
2007-05-21 07:05:00,1.47153,1.47214,1.47139,1.47205,210600001.0
2007-05-21 07:10:00,1.47208,1.47212,1.47152,1.47174,196100000.0
2007-05-21 07:15:00,1.47194,1.47211,1.47137,1.47137,197500000.0
2007-05-21 07:20:00,1.47127,1.4717,1.4711,1.47155,257100002.0
2007-05-21 07:25:00,1.47167,1.47196,1.47112,1.47157,205800003.0
2007-05-21 07:30:00,1.47145,1.47152,1.47091,1.47143,259800000.0
2007-05-21 07:35:00,1.47123,1.47151,1.471,1.47151,188600000.0
2007-05-21 07:40:00,1.4714,1.47144,1.47083,1.47096,133800000.0
2007-05-21 07:45:00,1.47098,1.4712,1.47044,1.47073,188800000.0
2007-05-21 07:50:00,1.47113,1.47129,1.47079,1.47099,215600002.0
2007-05-21 07:55:00,1.4712,1.47128,1.47077,1.47106,223400000.0
2007-05-21 08:00:00,1.47097,1.47137,1.47089,1.47116,169100000.0
2007-05-21 08:05:00,1.47117,1.4712,1.47074,1.47118,159800000.0
2007-05-21 08:10:00,1.47094,1.47117,1.47052,1.47096,187700000.0
2007-05-21 08:15:00,1.47103,1.47112,1.47061,1.47082,194800000.0
2007-05-21 08:20:00,1.47095,1.47129,1.47065,1.47096,212900002.0
2007-05-21 08:25:00,1.47096,1.4713,1.47081,1.4713,260500000.0
2007-05-21 08:30:00,1.47121,1.47152,1.47079,1.47116,180000000.0
2007-05-21 08:35:00,1.47102,1.47114,1.46996,1.47034,169200000.0
2007-05-21 08:40:00,1.47046,1.47053,1.47005,1.47041,175700000.0
2007-05-21 08:45:00,1.47034,1.47057,1.46989,1.47021,227600001.0
2007-05-21 08:50:00,1.46989,1.47002,1.46805,1.46813,193700001.0
2007-05-21 08:55:00,1.4681,1.4687,1.4679,1.46819,219800002.0
2007-05-21 09:00:00,1.46807,1.46854,1.46773,1.46812,160200001.0
2007-05-21 09:05:00,1.46845,1.46845,1.46797,1.46806,229400001.0
2007-05-21 09:10:00,1.46767,1.4678,1.46729,1.4677,203300001.0
2007-05-21 09:15:00,1.46754,1.46754,1.46594,1.46612,215200000.0
2007-05-21 09:20:00,1.46626,1.46638,1.46496,1.46533,163800001.0
2007-05-21 09:25:00,1.46533,1.46586,1.46496,1.4657,209100000.0
2007-05-21 09:30:00,1.46565,1.46617,1.46539,1.46603,179100000.0
2007-05-21 09:35:00,1.46595,1.46623,1.46556,1.46556,179700001.0
2007-05-21 09:40:00,1.46559,1.46577,1.46523,1.46543,178400000.0
2007-05-21 09:45:00,1.46561,1.46592,1.465,1.46526,182400000.0
2007-05-21 09:50:00,1.46514,1.46537,1.46422,1.46501,214600000.0
2007-05-21 09:55:00,1.46506,1.46563,1.4649,1.46535,186200000.0
2007-05-21 10:00:00,1.46499,1.4656,1.46474,1.46527,198500000.0
2007-05-21 10:05:00,1.46535,1.4657,1.46506,1.46552,127000000.0
2007-05-21 10:10:00,1.4654,1.46548,1.46462,1.46502,248300001.0
2007-05-21 10:15:00,1.46493,1.46514,1.46449,1.46479,188300000.0
2007-05-21 10:20:00,1.46483,1.46509,1.46428,1.46443,184100000.0
2007-05-21 10:25:00,1.46439,1.4652,1.46439,1.46504,221200001.0
2007-05-21 10:30:00,1.46497,1.4652,1.4646,1.46483,169800000.0
2007-05-21 10:35:00,1.465,1.46559,1.46475,1.46559,168000000.0
2007-05-21 10:40:00,1.4652,1.4652,1.46321,1.46354,146600000.0
2007-05-21 10:45:00,1.46324,1.46431,1.46323,1.46406,175600000.0
2007-05-21 10:50:00,1.46423,1.46478,1.4641,1.46453,182800000.0
2007-05-21 10:55:00,1.46459,1.46467,1.46382,1.46382,202900000.0
2007-05-21 11:00:00,1.46413,1.46413,1.46368,1.46408,163100000.0
2007-05-21 11:05:00,1.46401,1.46401,1.46325,1.46347,190300000.0
2007-05-21 11:10:00,1.46338,1.46384,1.46309,1.46358,213600002.0
2007-05-21 11:15:00,1.46378,1.46389,1.46308,1.4634,178800000.0
2007-05-21 11:20:00,1.46345,1.4636,1.46309,1.46337,172200000.0
2007-05-21 11:25:00,1.46337,1.4638,1.46316,1.46353,268100001.0
2007-05-21 11:30:00,1.46355,1.46376,1.46314,1.46351,219700000.0
2007-05-21 11:35:00,1.46335,1.46387,1.46327,1.46364,208200000.0
2007-05-21 11:40:00,1.4637,1.46397,1.46259,1.46291,163100000.0
2007-05-21 11:45:00,1.46308,1.46308,1.46152,1.46158,192000000.0
2007-05-21 11:50:00,1.46146,1.46213,1.46146,1.46191,233500000.0
2007-05-21 11:55:00,1.46181,1.46214,1.46158,1.46188,165000000.0
2007-05-21 12:00:00,1.46179,1.4622,1.4613,1.46152,157900001.0
2007-05-21 12:05:00,1.46126,1.46149,1.46008,1.46039,199900000.0
2007-05-21 12:10:00,1.46052,1.4609,1.45958,1.46074,225900001.0
2007-05-21 12:15:00,1.461,1.46141,1.46042,1.46123,192300000.0
2007-05-21 12:20:00,1.46104,1.46127,1.46068,1.46118,175000000.0
2007-05-21 12:25:00,1.46124,1.46169,1.46095,1.46126,146500000.0
2007-05-21 12:30:00,1.46119,1.46162,1.45961,1.45975,180900000.0
2007-05-21 12:35:00,1.45974,1.4598,1.45807,1.45815,155700000.0
2007-05-21 12:40:00,1.45824,1.45915,1.45824,1.45887,223400000.0
2007-05-21 12:45:00,1.45869,1.45923,1.45854,1.45907,174500000.0
2007-05-21 12:50:00,1.45911,1.45981,1.45907,1.45964,250600000.0
2007-05-21 12:55:00,1.45969,1.46051,1.45943,1.46015,224700000.0
2007-05-21 13:00:00,1.46024,1.4604,1.45923,1.45977,190100000.0
2007-05-21 13:05:00,1.45942,1.4601,1.45942,1.45977,154600000.0
2007-05-21 13:10:00,1.45997,1.46025,1.45958,1.45976,177700001.0
2007-05-21 13:15:00,1.45981,1.46045,1.45945,1.45993,199400000.0
2007-05-21 13:20:00,1.45989,1.46024,1.4594,1.46024,184400000.0
2007-05-21 13:25:00,1.46033,1.46035,1.45908,1.4596,196600000.0
2007-05-21 13:30:00,1.45957,1.46003,1.45912,1.45968,1698400004.0
2007-05-21 13:35:00,1.45963,1.4601,1.45942,1.46008,1871100003.0
2007-05-21 13:40:00,1.46006,1.46063,1.45992,1.46033,2057700007.0
2007-05-21 13:45:00,1.46046,1.46163,1.4603,1.4615,1013000001.0
2007-05-21 13:50:00,1.46135,1.46153,1.46073,1.4611,1640900002.0
2007-05-21 13:55:00,1.46109,1.46148,1.46103,1.46107,1882400001.0
2007-05-21 14:00:00,1.46124,1.46196,1.46104,1.46161,1816800008.0
2007-05-21 14:05:00,1.46157,1.46184,1.46081,1.46104,1905200004.0
2007-05-21 14:10:00,1.461,1.46101,1.46028,1.46071,1907400005.0
2007-05-21 14:15:00,1.46074,1.46074,1.45961,1.45961,1207300006.0
2007-05-21 14:20:00,1.45967,1.46154,1.45953,1.46135,2033000005.0
2007-05-21 14:25:00,1.46122,1.46162,1.46051,1.46082,2078100004.0
2007-05-21 14:30:00,1.46082,1.4616,1.46079,1.46135,1898400005.0
2007-05-21 14:35:00,1.46132,1.46215,1.46129,1.46175,1070500001.0
2007-05-21 14:40:00,1.46178,1.46201,1.46109,1.46126,1310700002.0
2007-05-21 14:45:00,1.46109,1.4619,1.46104,1.46164,1607600002.0
2007-05-21 14:50:00,1.46157,1.46188,1.46141,1.4615,1441500002.0
2007-05-21 14:55:00,1.46144,1.4616,1.46098,1.4613,1665200005.0
2007-05-21 15:00:00,1.46131,1.46167,1.46106,1.4616,2391500000.0
2007-05-21 15:05:00,1.46153,1.46164,1.46057,1.46082,1900900003.0
2007-05-21 15:10:00,1.46083,1.46103,1.46012,1.46054,2225500001.0
2007-05-21 15:15:00,1.46056,1.46087,1.4602,1.4607,2010900004.0
2007-05-21 15:20:00,1.46068,1.46073,1.46025,1.4604,2630800003.0
2007-05-21 15:25:00,1.46032,1.46071,1.46017,1.46052,2590400003.0
2007-05-21 15:30:00,1.4605,1.46071,1.45966,1.45999,2508500004.0
2007-05-21 15:35:00,1.46,1.46034,1.45974,1.4599,2192800005.0
2007-05-21 15:40:00,1.45991,1.46011,1.45891,1.45891,1651100005.0
2007-05-21 15:45:00,1.45885,1.45922,1.45807,1.45891,1989600003.0
2007-05-21 15:50:00,1.45889,1.45949,1.45857,1.45942,1994500004.0
2007-05-21 15:55:00,1.45938,1.45957,1.4585,1.45874,2122100004.0
2007-05-21 16:00:00,1.45869,1.4591,1.45836,1.45897,2278400005.0
2007-05-21 16:05:00,1.45907,1.45945,1.4589,1.45906,1327700003.0
2007-05-21 16:10:00,1.45912,1.45974,1.45899,1.45961,2524500003.0
2007-05-21 16:15:00,1.45969,1.45979,1.45917,1.45942,3307700006.0
2007-05-21 16:20:00,1.45972,1.46003,1.45945,1.45979,2759900005.0
2007-05-21 16:25:00,1.45956,1.45997,1.4593,1.45961,2727300007.0
2007-05-21 16:30:00,1.45949,1.45972,1.45914,1.45947,2450200004.0
2007-05-21 16:35:00,1.45939,1.45969,1.4592,1.45931,2740200006.0
2007-05-21 16:40:00,1.45928,1.45928,1.45807,1.45814,2151800003.0
2007-05-21 16:45:00,1.45823,1.4589,1.45807,1.4585,2450800007.0
2007-05-21 16:50:00,1.45851,1.45921,1.45851,1.45885,2287800004.0
2007-05-21 16:55:00,1.45881,1.45948,1.45845,1.4594,2401800002.0
2007-05-21 17:00:00,1.4593,1.45931,1.45841,1.45864,2722000002.0
2007-05-21 17:05:00,1.45857,1.45886,1.45834,1.45869,2256500006.0
2007-05-21 17:10:00,1.4583,1.45874,1.45802,1.45814,2102400008.0
2007-05-21 17:15:00,1.45827,1.45842,1.45785,1.45827,2354000001.0
2007-05-21 17:20:00,1.45825,1.45855,1.45795,1.45826,2508400004.0
2007-05-21 17:25:00,1.45831,1.45874,1.45809,1.45869,2704300007.0
2007-05-21 17:30:00,1.4587,1.45911,1.45855,1.45902,2633100004.0
2007-05-21 17:35:00,1.45892,1.45905,1.4583,1.45853,2329200005.0
2007-05-21 17:40:00,1.45856,1.45945,1.45853,1.4592,1921800007.0
2007-05-21 17:45:00,1.45875,1.45896,1.45846,1.4589,2276800001.0
2007-05-21 17:50:00,1.4588,1.45982,1.4584,1.45948,2500400002.0
2007-05-21 17:55:00,1.4599,1.46062,1.45943,1.46039,2382000001.0
2007-05-21 18:00:00,1.46025,1.46038,1.45924,1.4595,3120900003.0
2007-05-21 18:05:00,1.4595,1.45977,1.45914,1.45931,2319900003.0
2007-05-21 18:10:00,1.45943,1.45999,1.45914,1.45951,2108300001.0
2007-05-21 18:15:00,1.45936,1.4598,1.4591,1.45972,2173600005.0
2007-05-21 18:20:00,1.45982,1.45996,1.45931,1.45953,1773700003.0
2007-05-21 18:25:00,1.45957,1.45976,1.45924,1.45942,2217900001.0
2007-05-21 18:30:00,1.45946,1.45956,1.45912,1.45913,2417000010.0
2007-05-21 18:35:00,1.45911,1.45943,1.45906,1.45927,1652300002.0
2007-05-21 18:40:00,1.45923,1.45934,1.45848,1.45871,2255100004.0
2007-05-21 18:45:00,1.45876,1.45878,1.45796,1.45809,2095900001.0
2007-05-21 18:50:00,1.45818,1.45869,1.45802,1.45841,1946500005.0
2007-05-21 18:55:00,1.4587,1.4588,1.45823,1.45843,2758600010.0
2007-05-21 19:00:00,1.45849,1.45898,1.45829,1.45844,2642000010.0
2007-05-21 19:05:00,1.45848,1.46014,1.45833,1.46005,2836600004.0
2007-05-21 19:10:00,1.46,1.46033,1.45955,1.45994,2784200002.0
2007-05-21 19:15:00,1.45981,1.46042,1.45944,1.45951,2126200000.0
2007-05-21 19:20:00,1.45959,1.45992,1.45924,1.45945,2136900003.0
2007-05-21 19:25:00,1.45939,1.45964,1.45906,1.45936,1958800004.0
2007-05-21 19:30:00,1.45939,1.45998,1.45923,1.45998,2302700005.0
2007-05-21 19:35:00,1.45992,1.46025,1.45971,1.45999,1939600001.0
2007-05-21 19:40:00,1.45997,1.46019,1.45982,1.45998,1280800000.0
2007-05-21 19:45:00,1.46005,1.46025,1.45972,1.45996,1695400004.0
2007-05-21 19:50:00,1.45995,1.46035,1.45978,1.46028,2439300005.0
2007-05-21 19:55:00,1.4603,1.46039,1.45972,1.45988,2001100001.0
2007-05-21 20:00:00,1.45986,1.46037,1.45986,1.46022,2822800007.0
2007-05-21 20:05:00,1.4603,1.4612,1.4603,1.46096,2674800006.0
2007-05-21 20:10:00,1.46076,1.46105,1.46042,1.46087,3105000007.0
2007-05-21 20:15:00,1.46085,1.4609,1.46024,1.46038,1875300003.0
2007-05-21 20:20:00,1.46039,1.46069,1.4601,1.46051,1305600005.0
2007-05-21 20:25:00,1.4605,1.46062,1.4602,1.46028,1963200005.0
2007-05-21 20:30:00,1.46015,1.46041,1.4599,1.46005,1279500002.0
2007-05-21 20:35:00,1.46004,1.46104,1.45999,1.46089,1855000006.0
2007-05-21 20:40:00,1.46088,1.4611,1.46048,1.46089,1469600003.0
2007-05-21 20:45:00,1.46064,1.46098,1.46045,1.46084,1925300004.0
2007-05-21 20:50:00,1.46071,1.46127,1.46063,1.46114,1048200001.0
2007-05-21 20:55:00,1.46101,1.46101,1.46025,1.46065,1283400002.0
2007-05-21 21:00:00,1.46058,1.46096,1.46005,1.46031,968100001.0
2007-05-21 21:05:00,1.46031,1.46077,1.46011,1.46056,1043800001.0
2007-05-21 21:10:00,1.46057,1.46086,1.46032,1.46032,1022000001.0
2007-05-21 21:15:00,1.46029,1.46034,1.45974,1.45992,1043100001.0
2007-05-21 21:20:00,1.45991,1.46062,1.45986,1.4603,621900002.0
2007-05-21 21:25:00,1.46049,1.46064,1.46028,1.46032,1072000002.0
2007-05-21 21:30:00,1.46035,1.46069,1.46026,1.46035,1343400000.0
2007-05-21 21:35:00,1.46038,1.46073,1.46019,1.46045,1348400002.0
2007-05-21 21:40:00,1.46051,1.46059,1.46013,1.46042,981400001.0
2007-05-21 21:45:00,1.46034,1.46075,1.46027,1.46056,1656800003.0
2007-05-21 21:50:00,1.46044,1.46072,1.46014,1.46029,1842400001.0
2007-05-21 21:55:00,1.46032,1.46074,1.46028,1.46064,881800002.0
2007-05-21 22:00:00,1.46063,1.46091,1.4605,1.46068,783700002.0
2007-05-21 22:05:00,1.46077,1.46103,1.46043,1.46066,1048700001.0
2007-05-21 22:10:00,1.46063,1.4613,1.46063,1.46086,1006000003.0
2007-05-21 22:15:00,1.46075,1.46102,1.46044,1.46068,735700001.0
2007-05-21 22:20:00,1.4609,1.461,1.46037,1.46067,771100000.0
2007-05-21 22:25:00,1.46051,1.46105,1.46047,1.46056,872500001.0
2007-05-21 22:30:00,1.46049,1.46081,1.46026,1.4608,966000003.0
2007-05-21 22:35:00,1.46077,1.46136,1.46075,1.46115,1061100004.0
2007-05-21 22:40:00,1.46097,1.46129,1.46061,1.46085,1160400004.0
2007-05-21 22:45:00,1.46087,1.4612,1.46077,1.46111,870500005.0
2007-05-21 22:50:00,1.46104,1.46137,1.46087,1.46107,1137300002.0
2007-05-21 22:55:00,1.46108,1.46118,1.46027,1.46054,456900001.0
2007-05-21 23:00:00,1.45998,1.46065,1.45956,1.46054,305500001.0
2007-05-21 23:05:00,1.46025,1.46065,1.45965,1.46006,182600000.0
2007-05-21 23:10:00,1.45986,1.46054,1.45979,1.45994,296600001.0
2007-05-21 23:15:00,1.45997,1.46041,1.45948,1.46018,234100001.0
2007-05-21 23:20:00,1.46009,1.46046,1.45968,1.45993,431700001.0
2007-05-21 23:25:00,1.46021,1.4603,1.45933,1.45939,235100001.0
2007-05-21 23:30:00,1.45965,1.45969,1.45904,1.45905,538900001.0
2007-05-21 23:35:00,1.45905,1.45944,1.45854,1.45854,508000001.0
2007-05-21 23:40:00,1.45861,1.4594,1.45845,1.45923,408700003.0
2007-05-21 23:45:00,1.45916,1.4596,1.45849,1.45909,380400000.0
2007-05-21 23:50:00,1.45913,1.45957,1.45846,1.45878,544000003.0
2007-05-21 23:55:00,1.45888,1.45977,1.45875,1.45967,496900000.0
2007-05-22 00:00:00,1.4597,1.46012,1.4591,1.45931,919100001.0
2007-05-22 00:05:00,1.45937,1.45981,1.45906,1.4597,348800000.0
2007-05-22 00:10:00,1.45988,1.46093,1.45988,1.46077,254300001.0
2007-05-22 00:15:00,1.46077,1.46126,1.46062,1.46066,347000000.0
2007-05-22 00:20:00,1.46065,1.46127,1.46062,1.46091,287300000.0
2007-05-22 00:25:00,1.46096,1.46142,1.46075,1.46085,222200001.0
2007-05-22 00:30:00,1.46093,1.46168,1.46061,1.46154,381100001.0
2007-05-22 00:35:00,1.46124,1.46177,1.4612,1.46123,445800001.0
2007-05-22 00:40:00,1.46169,1.4621,1.46116,1.46116,164800000.0
2007-05-22 00:45:00,1.46149,1.46173,1.46109,1.4613,244100000.0
2007-05-22 00:50:00,1.46178,1.46194,1.46112,1.46119,298700000.0
2007-05-22 00:55:00,1.46111,1.46155,1.4602,1.46051,338600001.0
2007-05-22 01:00:00,1.46058,1.46103,1.46045,1.46103,281500000.0
2007-05-22 01:05:00,1.46101,1.4612,1.46035,1.46073,271200000.0
2007-05-22 01:10:00,1.46049,1.4609,1.45987,1.45997,606800001.0
2007-05-22 01:15:00,1.46052,1.46053,1.45995,1.45999,164400001.0
2007-05-22 01:20:00,1.45992,1.46039,1.45985,1.46022,278300001.0
2007-05-22 01:25:00,1.46023,1.46071,1.45984,1.46071,387400001.0
2007-05-22 01:30:00,1.46057,1.46067,1.46022,1.46046,344300001.0
2007-05-22 01:35:00,1.46058,1.46076,1.45992,1.46024,220400000.0
2007-05-22 01:40:00,1.45995,1.46014,1.45905,1.45913,588000003.0
2007-05-22 01:45:00,1.4591,1.45986,1.45902,1.45948,427200000.0
2007-05-22 01:50:00,1.45966,1.46008,1.4595,1.46008,581000000.0
2007-05-22 01:55:00,1.46016,1.46047,1.45975,1.46024,392300000.0
2007-05-22 02:00:00,1.46028,1.46034,1.4596,1.46006,220900001.0
2007-05-22 02:05:00,1.46,1.46026,1.45951,1.45985,186900001.0
2007-05-22 02:10:00,1.45976,1.45977,1.45906,1.45921,206500001.0
2007-05-22 02:15:00,1.45922,1.45957,1.4588,1.45917,197400000.0
2007-05-22 02:20:00,1.45925,1.4599,1.45892,1.45961,161600000.0
2007-05-22 02:25:00,1.45968,1.45975,1.45918,1.45966,171200000.0
2007-05-22 02:30:00,1.45945,1.46013,1.45915,1.46005,203600002.0
2007-05-22 02:35:00,1.46013,1.4606,1.45977,1.46047,195300000.0
2007-05-22 02:40:00,1.46036,1.4608,1.46016,1.46061,165400000.0
2007-05-22 02:45:00,1.46047,1.46063,1.46004,1.46043,157100000.0
2007-05-22 02:50:00,1.46047,1.46099,1.4602,1.46072,188200001.0
2007-05-22 02:55:00,1.46068,1.46096,1.45995,1.46011,189200000.0
2007-05-22 03:00:00,1.46018,1.46018,1.45947,1.45947,173200001.0
2007-05-22 03:05:00,1.46002,1.46009,1.45952,1.45995,236000002.0
2007-05-22 03:10:00,1.4598,1.46007,1.45934,1.4596,177500001.0
2007-05-22 03:15:00,1.45953,1.45982,1.45924,1.45976,183800000.0
2007-05-22 03:20:00,1.4597,1.45982,1.45945,1.45982,150600000.0
2007-05-22 03:25:00,1.4595,1.45983,1.45932,1.45932,175600000.0
2007-05-22 03:30:00,1.45954,1.45969,1.4592,1.45936,232000000.0
2007-05-22 03:35:00,1.4594,1.45946,1.4584,1.45874,234800000.0
2007-05-22 03:40:00,1.45899,1.45905,1.45863,1.45896,161600000.0
2007-05-22 03:45:00,1.45924,1.45944,1.45889,1.45911,156500000.0
2007-05-22 03:50:00,1.45901,1.45948,1.45885,1.4594,224100001.0
2007-05-22 03:55:00,1.45931,1.46061,1.45907,1.4603,233800000.0
2007-05-22 04:00:00,1.46011,1.46037,1.45934,1.46005,192600001.0
2007-05-22 04:05:00,1.45961,1.46059,1.45961,1.46011,186000000.0
2007-05-22 04:10:00,1.46012,1.46072,1.45991,1.46029,221500000.0
2007-05-22 04:15:00,1.46043,1.46051,1.45993,1.46032,218700001.0
2007-05-22 04:20:00,1.46012,1.46041,1.46004,1.46016,215500000.0
2007-05-22 04:25:00,1.46029,1.46034,1.45987,1.4602,205800000.0
2007-05-22 04:30:00,1.4601,1.46031,1.45974,1.46016,226500001.0
2007-05-22 04:35:00,1.45986,1.46018,1.45956,1.46004,198300001.0
2007-05-22 04:40:00,1.45994,1.46023,1.45949,1.46007,219500000.0
2007-05-22 04:45:00,1.46012,1.46034,1.45957,1.46009,189800000.0
2007-05-22 04:50:00,1.46016,1.46039,1.45995,1.46008,158500000.0
2007-05-22 04:55:00,1.46019,1.46063,1.45994,1.4605,172300000.0
2007-05-22 05:00:00,1.46069,1.4609,1.46023,1.46071,182600000.0
2007-05-22 05:05:00,1.46053,1.46077,1.46005,1.46039,190800000.0
2007-05-22 05:10:00,1.46044,1.46074,1.46021,1.46061,191200000.0
2007-05-22 05:15:00,1.4606,1.46104,1.4605,1.46089,201300000.0
2007-05-22 05:20:00,1.46078,1.46114,1.46041,1.46083,213900001.0
2007-05-22 05:25:00,1.46074,1.46089,1.46017,1.46077,189000000.0
2007-05-22 05:30:00,1.46077,1.46091,1.4604,1.46072,207300000.0
2007-05-22 05:35:00,1.46082,1.46087,1.46047,1.46065,169400000.0
2007-05-22 05:40:00,1.4606,1.46078,1.4602,1.46066,189700000.0
2007-05-22 05:45:00,1.46052,1.46081,1.46039,1.46046,208300000.0
2007-05-22 05:50:00,1.46037,1.46084,1.46016,1.46076,174900000.0
2007-05-22 05:55:00,1.46066,1.4609,1.46051,1.46054,153500000.0
2007-05-22 06:00:00,1.4604,1.46086,1.46038,1.46067,206100000.0
2007-05-22 06:05:00,1.46066,1.46078,1.4603,1.46075,157100000.0
2007-05-22 06:10:00,1.4607,1.46093,1.46044,1.46086,167200000.0
2007-05-22 06:15:00,1.46072,1.46093,1.46028,1.46059,135000000.0
2007-05-22 06:20:00,1.46081,1.46104,1.46045,1.46073,192700000.0
2007-05-22 06:25:00,1.46087,1.46095,1.46053,1.46084,188000001.0
2007-05-22 06:30:00,1.46086,1.46089,1.46033,1.46061,191000000.0
2007-05-22 06:35:00,1.46064,1.46095,1.46035,1.46064,167800001.0
2007-05-22 06:40:00,1.46067,1.46099,1.46008,1.4608,199100000.0
2007-05-22 06:45:00,1.46062,1.46091,1.46049,1.46084,220500001.0
2007-05-22 06:50:00,1.46092,1.46103,1.46068,1.46068,147400000.0
2007-05-22 06:55:00,1.46097,1.46104,1.46032,1.46083,130600000.0
2007-05-22 07:00:00,1.46078,1.46102,1.46033,1.4606,192000000.0
2007-05-22 07:05:00,1.4606,1.46071,1.46035,1.46053,220800000.0
2007-05-22 07:10:00,1.46051,1.4607,1.45992,1.4604,203000000.0
2007-05-22 07:15:00,1.46056,1.46065,1.46021,1.46035,187500000.0
2007-05-22 07:20:00,1.46033,1.461,1.46012,1.46067,212400000.0
2007-05-22 07:25:00,1.46077,1.46123,1.46046,1.46108,194400000.0
2007-05-22 07:30:00,1.46087,1.46132,1.46058,1.46132,228400000.0
2007-05-22 07:35:00,1.46098,1.46132,1.46081,1.46132,200200000.0
2007-05-22 07:40:00,1.46126,1.46201,1.46082,1.46105,192700000.0
2007-05-22 07:45:00,1.46089,1.46124,1.45998,1.45998,204700001.0
2007-05-22 07:50:00,1.46034,1.46037,1.45893,1.45893,172500002.0
2007-05-22 07:55:00,1.45918,1.45997,1.45887,1.45957,182800002.0
2007-05-22 08:00:00,1.45966,1.4601,1.45944,1.45997,179800000.0
2007-05-22 08:05:00,1.46004,1.46029,1.45937,1.46005,200700000.0
2007-05-22 08:10:00,1.46014,1.46026,1.45957,1.45982,218800001.0
2007-05-22 08:15:00,1.45995,1.45995,1.45872,1.459,221700000.0
2007-05-22 08:20:00,1.45906,1.45938,1.45855,1.45929,189800000.0
2007-05-22 08:25:00,1.45959,1.45992,1.45945,1.45967,219500000.0
2007-05-22 08:30:00,1.45973,1.46021,1.4594,1.46021,155900000.0
2007-05-22 08:35:00,1.46014,1.46034,1.45967,1.45995,227300002.0
2007-05-22 08:40:00,1.45995,1.46001,1.45927,1.4599,188100000.0
2007-05-22 08:45:00,1.4598,1.46027,1.45942,1.46019,206800000.0
2007-05-22 08:50:00,1.46006,1.46062,1.45989,1.46007,173700000.0
2007-05-22 08:55:00,1.45997,1.46062,1.45976,1.46041,182200000.0
2007-05-22 09:00:00,1.46028,1.46113,1.46011,1.46089,202800000.0
2007-05-22 09:05:00,1.46096,1.46096,1.46015,1.46016,197300000.0
2007-05-22 09:10:00,1.46011,1.46189,1.45999,1.46173,157700000.0
2007-05-22 09:15:00,1.46158,1.46212,1.46131,1.4616,210900000.0
2007-05-22 09:20:00,1.46157,1.46157,1.45952,1.45982,186000001.0
2007-05-22 09:25:00,1.46001,1.46027,1.45836,1.45889,189400001.0
2007-05-22 09:30:00,1.45896,1.45922,1.45839,1.45922,252400000.0
2007-05-22 09:35:00,1.4592,1.45933,1.45741,1.45745,186400000.0
2007-05-22 09:40:00,1.45754,1.4583,1.45721,1.4574,202400000.0
2007-05-22 09:45:00,1.4577,1.45829,1.45728,1.45822,212900000.0
2007-05-22 09:50:00,1.45825,1.45832,1.45719,1.45766,223400001.0
2007-05-22 09:55:00,1.45749,1.4582,1.45711,1.45804,180200000.0
2007-05-22 10:00:00,1.45782,1.45813,1.45742,1.45789,238400001.0
2007-05-22 10:05:00,1.458,1.45854,1.4577,1.45841,139300000.0
2007-05-22 10:10:00,1.45839,1.45846,1.45767,1.45784,224000001.0
2007-05-22 10:15:00,1.45773,1.45812,1.45743,1.45754,231000000.0
2007-05-22 10:20:00,1.45763,1.45803,1.45726,1.45786,222600000.0
2007-05-22 10:25:00,1.45799,1.45856,1.45786,1.45837,180500000.0
2007-05-22 10:30:00,1.45832,1.45881,1.45782,1.45852,215700001.0
2007-05-22 10:35:00,1.45865,1.45872,1.45791,1.4583,167900000.0
2007-05-22 10:40:00,1.45837,1.45851,1.4579,1.45837,189100001.0
2007-05-22 10:45:00,1.45825,1.45873,1.45817,1.45849,203600000.0
2007-05-22 10:50:00,1.4586,1.45883,1.45822,1.45851,199800000.0
2007-05-22 10:55:00,1.4588,1.45914,1.45835,1.45886,181900000.0
2007-05-22 11:00:00,1.45918,1.45918,1.45811,1.45881,168300000.0
2007-05-22 11:05:00,1.45864,1.45896,1.45822,1.45892,265500000.0
2007-05-22 11:10:00,1.45887,1.45918,1.45841,1.45883,215800000.0
2007-05-22 11:15:00,1.45917,1.45941,1.45873,1.45899,212600000.0
2007-05-22 11:20:00,1.45921,1.45944,1.45855,1.45899,186300000.0
2007-05-22 11:25:00,1.45909,1.45991,1.45876,1.45991,246100000.0
2007-05-22 11:30:00,1.46014,1.46082,1.45984,1.46082,268500000.0
2007-05-22 11:35:00,1.46092,1.46092,1.45943,1.4596,210700000.0
2007-05-22 11:40:00,1.45975,1.45989,1.45817,1.45824,158000000.0
2007-05-22 11:45:00,1.4583,1.45864,1.45768,1.45795,173000000.0
2007-05-22 11:50:00,1.45787,1.45828,1.45723,1.45774,195500000.0
2007-05-22 11:55:00,1.45792,1.45831,1.4574,1.45828,172700000.0
2007-05-22 12:00:00,1.45845,1.45859,1.45791,1.45849,191800000.0
2007-05-22 12:05:00,1.45852,1.45885,1.45783,1.45783,161600000.0
2007-05-22 12:10:00,1.45805,1.45855,1.45776,1.45819,216900000.0
2007-05-22 12:15:00,1.45822,1.45847,1.45733,1.45765,138000000.0
2007-05-22 12:20:00,1.45746,1.45795,1.45742,1.45759,235000001.0
2007-05-22 12:25:00,1.45735,1.45824,1.45676,1.45815,170500000.0
2007-05-22 12:30:00,1.45823,1.45875,1.45809,1.45858,252900001.0
2007-05-22 12:35:00,1.45864,1.45886,1.45847,1.4585,154500000.0
2007-05-22 12:40:00,1.45846,1.45899,1.45823,1.4584,241800001.0
2007-05-22 12:45:00,1.45829,1.45869,1.45829,1.45859,209600001.0
2007-05-22 12:50:00,1.45866,1.45892,1.45838,1.45869,199900001.0
2007-05-22 12:55:00,1.4588,1.4588,1.45804,1.45826,221300000.0
2007-05-22 13:00:00,1.45842,1.45853,1.45774,1.45787,211700001.0
2007-05-22 13:05:00,1.45763,1.45805,1.45733,1.45754,191600000.0
2007-05-22 13:10:00,1.45766,1.45813,1.45733,1.45754,217000000.0
2007-05-22 13:15:00,1.45768,1.45909,1.45761,1.45909,303500002.0
2007-05-22 13:20:00,1.45903,1.45903,1.45818,1.45902,196900000.0
2007-05-22 13:25:00,1.45892,1.45892,1.45774,1.45832,207400001.0
2007-05-22 13:30:00,1.45826,1.45918,1.45786,1.45882,1666200003.0
2007-05-22 13:35:00,1.45877,1.45897,1.45821,1.45838,1735100003.0
2007-05-22 13:40:00,1.45844,1.45919,1.4584,1.45877,1856100000.0
2007-05-22 13:45:00,1.45872,1.45876,1.45838,1.45853,1005700000.0
2007-05-22 13:50:00,1.4582,1.45878,1.4576,1.45838,1593700005.0
2007-05-22 13:55:00,1.45835,1.4589,1.45835,1.45859,1896400003.0
2007-05-22 14:00:00,1.45871,1.45902,1.45831,1.45852,1858000008.0
2007-05-22 14:05:00,1.45847,1.45847,1.45756,1.45778,1876500002.0
2007-05-22 14:10:00,1.45781,1.45822,1.45761,1.45786,1871900004.0
2007-05-22 14:15:00,1.45782,1.45808,1.45724,1.45779,1144000002.0
2007-05-22 14:20:00,1.45802,1.45857,1.45801,1.4582,2058100003.0
2007-05-22 14:25:00,1.45816,1.45921,1.45793,1.45921,2026800003.0
2007-05-22 14:30:00,1.45915,1.45971,1.45888,1.45943,1790100006.0
2007-05-22 14:35:00,1.45944,1.45983,1.45907,1.45923,1086200003.0
2007-05-22 14:40:00,1.4593,1.45999,1.45913,1.45963,1397200003.0
2007-05-22 14:45:00,1.45963,1.45979,1.45898,1.45946,1478700003.0
2007-05-22 14:50:00,1.45963,1.46005,1.45931,1.45948,1352100001.0
2007-05-22 14:55:00,1.45947,1.46018,1.45946,1.46012,1655000004.0
2007-05-22 15:00:00,1.46004,1.4603,1.4598,1.46011,2359300002.0
2007-05-22 15:05:00,1.46004,1.46014,1.45967,1.46005,2054700007.0
2007-05-22 15:10:00,1.46008,1.46031,1.4599,1.46015,2332300002.0
2007-05-22 15:15:00,1.46009,1.46013,1.45946,1.4596,2113300003.0
2007-05-22 15:20:00,1.45963,1.46005,1.4595,1.45992,2769200005.0
2007-05-22 15:25:00,1.45992,1.4602,1.45951,1.4598,2482600004.0
2007-05-22 15:30:00,1.45977,1.4602,1.45962,1.45983,2426700004.0
2007-05-22 15:35:00,1.45991,1.46032,1.45968,1.46012,2313200008.0
2007-05-22 15:40:00,1.46004,1.46076,1.45975,1.46032,1663800004.0
2007-05-22 15:45:00,1.46046,1.46046,1.4599,1.46014,1969000004.0
2007-05-22 15:50:00,1.46016,1.46045,1.46002,1.46045,1977300002.0
2007-05-22 15:55:00,1.4604,1.46096,1.46014,1.46077,2137200003.0
2007-05-22 16:00:00,1.4607,1.46108,1.46058,1.46082,2259700004.0
2007-05-22 16:05:00,1.46067,1.46067,1.45978,1.45996,1317900001.0
2007-05-22 16:10:00,1.45993,1.46064,1.45993,1.46017,2582200007.0
2007-05-22 16:15:00,1.46002,1.46121,1.46002,1.46085,3122000007.0
2007-05-22 16:20:00,1.46096,1.46127,1.46076,1.46115,2818100005.0
2007-05-22 16:25:00,1.46111,1.46181,1.46093,1.46152,2644300007.0
2007-05-22 16:30:00,1.46147,1.46161,1.46102,1.46133,2462400005.0
2007-05-22 16:35:00,1.46139,1.46158,1.46097,1.46117,2685000006.0
2007-05-22 16:40:00,1.46121,1.46197,1.46113,1.4617,2184800005.0
2007-05-22 16:45:00,1.46165,1.46167,1.46032,1.46045,2396100007.0
2007-05-22 16:50:00,1.46026,1.46114,1.46013,1.461,2242600005.0
2007-05-22 16:55:00,1.46106,1.46204,1.46096,1.46204,2367800004.0
2007-05-22 17:00:00,1.46203,1.46219,1.46129,1.46159,2446800001.0
2007-05-22 17:05:00,1.46166,1.46179,1.46122,1.46158,2124000009.0
2007-05-22 17:10:00,1.46173,1.46222,1.46166,1.46212,2151100004.0
2007-05-22 17:15:00,1.46188,1.4622,1.4614,1.46188,2430100001.0
2007-05-22 17:20:00,1.46186,1.46223,1.4616,1.46223,2362700003.0
2007-05-22 17:25:00,1.46216,1.46216,1.46119,1.46152,2631500004.0
2007-05-22 17:30:00,1.46151,1.46201,1.46144,1.46193,2694200010.0
2007-05-22 17:35:00,1.46199,1.46229,1.46173,1.46203,2161000005.0
2007-05-22 17:40:00,1.46212,1.46216,1.46054,1.46092,1925500003.0
2007-05-22 17:45:00,1.46079,1.46104,1.46025,1.46064,2388500009.0
2007-05-22 17:50:00,1.46069,1.46193,1.46052,1.46178,2434000003.0
2007-05-22 17:55:00,1.46169,1.46169,1.46076,1.46113,2341400004.0
2007-05-22 18:00:00,1.4611,1.46173,1.46057,1.46163,3092800006.0
2007-05-22 18:05:00,1.46167,1.46207,1.46123,1.46131,2272800007.0
2007-05-22 18:10:00,1.46143,1.46174,1.46118,1.46153,2149300003.0
2007-05-22 18:15:00,1.46136,1.46172,1.46121,1.46136,2115300004.0
2007-05-22 18:20:00,1.46151,1.4622,1.4614,1.4619,1944300002.0
2007-05-22 18:25:00,1.46191,1.46194,1.46122,1.46142,2201000002.0
2007-05-22 18:30:00,1.46151,1.46153,1.46089,1.46097,2210000002.0
2007-05-22 18:35:00,1.46092,1.46203,1.46092,1.46196,1719600008.0
2007-05-22 18:40:00,1.46197,1.46231,1.4617,1.46215,2225500003.0
2007-05-22 18:45:00,1.4621,1.46229,1.46159,1.46171,2184200006.0
2007-05-22 18:50:00,1.46177,1.46195,1.4615,1.46169,2035300002.0
2007-05-22 18:55:00,1.46186,1.46204,1.46101,1.46116,2772600005.0
2007-05-22 19:00:00,1.46115,1.46127,1.46083,1.46106,2580200005.0
2007-05-22 19:05:00,1.46086,1.46136,1.46057,1.46106,2840600008.0
2007-05-22 19:10:00,1.46083,1.46141,1.4607,1.46119,2710800003.0
2007-05-22 19:15:00,1.46107,1.4614,1.46091,1.46099,2307900006.0
2007-05-22 19:20:00,1.46116,1.46155,1.46086,1.461,2146000004.0
2007-05-22 19:25:00,1.46097,1.46117,1.4607,1.46074,1816700001.0
2007-05-22 19:30:00,1.46073,1.46093,1.46039,1.46077,2273400001.0
2007-05-22 19:35:00,1.46069,1.46092,1.46048,1.46053,1807100002.0
2007-05-22 19:40:00,1.46054,1.46073,1.46029,1.46056,1337500002.0
2007-05-22 19:45:00,1.46057,1.46095,1.46047,1.46067,1541900001.0
2007-05-22 19:50:00,1.46069,1.46114,1.46059,1.46087,2454400002.0
2007-05-22 19:55:00,1.46098,1.46118,1.46059,1.46112,2040300004.0
2007-05-22 20:00:00,1.4611,1.46141,1.46092,1.46117,2795700004.0
2007-05-22 20:05:00,1.46122,1.46158,1.46118,1.46136,2546400005.0
2007-05-22 20:10:00,1.46131,1.46147,1.46089,1.46106,3005400005.0
2007-05-22 20:15:00,1.46105,1.46138,1.46095,1.46107,1893000003.0
2007-05-22 20:20:00,1.46108,1.46113,1.46037,1.46051,1224700001.0
2007-05-22 20:25:00,1.46093,1.46098,1.46033,1.46067,1923900009.0
2007-05-22 20:30:00,1.46049,1.46074,1.46024,1.46042,1418800003.0
2007-05-22 20:35:00,1.46006,1.46038,1.45956,1.46017,1930000007.0
2007-05-22 20:40:00,1.46011,1.46026,1.45971,1.46008,1473900004.0
2007-05-22 20:45:00,1.46002,1.46039,1.45986,1.4602,2053300007.0
2007-05-22 20:50:00,1.46004,1.46032,1.45961,1.4603,948300001.0
2007-05-22 20:55:00,1.46025,1.46052,1.46001,1.46046,1353800003.0
2007-05-22 21:00:00,1.46048,1.46086,1.46033,1.46063,938300000.0
2007-05-22 21:05:00,1.46062,1.46101,1.46045,1.46048,972300001.0
2007-05-22 21:10:00,1.4605,1.46078,1.46042,1.46056,1032100002.0
2007-05-22 21:15:00,1.4605,1.46062,1.46008,1.4603,989600002.0
2007-05-22 21:20:00,1.46022,1.46045,1.45995,1.45998,560000000.0
2007-05-22 21:25:00,1.46,1.46035,1.45986,1.46013,1080200000.0
2007-05-22 21:30:00,1.46016,1.4604,1.46011,1.4602,1387500002.0
2007-05-22 21:35:00,1.46035,1.46087,1.46022,1.46057,1428900005.0
2007-05-22 21:40:00,1.46052,1.46052,1.46002,1.4603,1002300002.0
2007-05-22 21:45:00,1.46025,1.46073,1.46012,1.46057,1747600003.0
2007-05-22 21:50:00,1.46052,1.46079,1.46026,1.46049,1809100003.0
2007-05-22 21:55:00,1.46044,1.4606,1.46014,1.46028,903400004.0
2007-05-22 22:00:00,1.46025,1.46065,1.4602,1.46055,737000003.0
2007-05-22 22:05:00,1.4605,1.46064,1.46015,1.46027,1044800002.0
2007-05-22 22:10:00,1.46027,1.46062,1.46004,1.46035,1063400004.0
2007-05-22 22:15:00,1.46022,1.46043,1.45987,1.46007,685900002.0
2007-05-22 22:20:00,1.46024,1.46117,1.46008,1.46097,716800001.0
2007-05-22 22:25:00,1.46064,1.46087,1.46023,1.46035,907600004.0
2007-05-22 22:30:00,1.46031,1.46134,1.46031,1.46088,1093600003.0
2007-05-22 22:35:00,1.46076,1.46201,1.46076,1.4617,1031900001.0
2007-05-22 22:40:00,1.46155,1.46233,1.46147,1.46189,1044100003.0
2007-05-22 22:45:00,1.46169,1.46197,1.46112,1.46112,881700002.0
2007-05-22 22:50:00,1.46066,1.46142,1.46066,1.46086,1122200004.0
2007-05-22 22:55:00,1.46084,1.4609,1.46044,1.46073,470400001.0
2007-05-22 23:00:00,1.46027,1.46096,1.46012,1.46076,224700000.0
2007-05-22 23:05:00,1.46049,1.46106,1.46017,1.46087,219800001.0
2007-05-22 23:10:00,1.46058,1.46117,1.46038,1.46084,338800001.0
2007-05-22 23:15:00,1.46084,1.46106,1.46043,1.46073,248800000.0
2007-05-22 23:20:00,1.46076,1.46088,1.45967,1.46025,381900000.0
2007-05-22 23:25:00,1.46041,1.46098,1.4602,1.46054,248700001.0
2007-05-22 23:30:00,1.46098,1.46183,1.46062,1.46136,532700001.0
2007-05-22 23:35:00,1.46129,1.46161,1.46109,1.46146,503200002.0
2007-05-22 23:40:00,1.46156,1.46172,1.46103,1.46148,394300000.0
2007-05-22 23:45:00,1.46154,1.46173,1.46098,1.4613,339300000.0
2007-05-22 23:50:00,1.46138,1.46158,1.46004,1.46007,588600003.0
2007-05-22 23:55:00,1.46074,1.46119,1.46033,1.46102,610600001.0
2007-05-23 00:00:00,1.46108,1.46194,1.46073,1.46149,899100002.0
2007-05-23 00:05:00,1.46149,1.46204,1.46105,1.46189,348900001.0
2007-05-23 00:10:00,1.46192,1.46237,1.46146,1.46157,206100000.0
2007-05-23 00:15:00,1.46161,1.46198,1.4614,1.4614,312700000.0
2007-05-23 00:20:00,1.46145,1.46221,1.46142,1.46185,235900000.0
2007-05-23 00:25:00,1.46174,1.46224,1.46162,1.4618,240100002.0
2007-05-23 00:30:00,1.46169,1.46214,1.46148,1.46214,374000001.0
2007-05-23 00:35:00,1.46179,1.46223,1.46169,1.46178,247100000.0
2007-05-23 00:40:00,1.46219,1.46221,1.46158,1.46162,152000000.0
2007-05-23 00:45:00,1.46175,1.46208,1.4614,1.46158,177800000.0
2007-05-23 00:50:00,1.46182,1.46234,1.46142,1.46193,376600001.0
2007-05-23 00:55:00,1.462,1.46237,1.46178,1.4619,328500003.0
2007-05-23 01:00:00,1.46187,1.46275,1.46174,1.46248,243500001.0
2007-05-23 01:05:00,1.46235,1.46284,1.46222,1.46244,328300001.0
2007-05-23 01:10:00,1.46222,1.46277,1.4617,1.46187,574200001.0
2007-05-23 01:15:00,1.46242,1.46242,1.46209,1.46225,160300000.0
2007-05-23 01:20:00,1.46217,1.46234,1.46186,1.46223,326000000.0
2007-05-23 01:25:00,1.4622,1.4624,1.4618,1.46238,399700001.0
2007-05-23 01:30:00,1.46222,1.46232,1.46175,1.46201,361700001.0
2007-05-23 01:35:00,1.46209,1.46224,1.4618,1.46199,230600000.0
2007-05-23 01:40:00,1.46177,1.46215,1.46148,1.46181,546000001.0
2007-05-23 01:45:00,1.46192,1.46209,1.4617,1.4617,443300002.0
2007-05-23 01:50:00,1.46192,1.4627,1.46185,1.4623,573900000.0
2007-05-23 01:55:00,1.46227,1.46244,1.46167,1.46214,347400000.0
2007-05-23 02:00:00,1.46224,1.46232,1.46186,1.46216,192400000.0
2007-05-23 02:05:00,1.46204,1.46216,1.46136,1.46171,190200001.0
2007-05-23 02:10:00,1.46174,1.4622,1.46129,1.46199,170400000.0
2007-05-23 02:15:00,1.46197,1.46229,1.46158,1.46208,195100001.0
2007-05-23 02:20:00,1.46214,1.46223,1.4617,1.46206,232600003.0
2007-05-23 02:25:00,1.46215,1.46229,1.46167,1.46229,197400001.0
2007-05-23 02:30:00,1.4622,1.4622,1.46178,1.46209,196200001.0
2007-05-23 02:35:00,1.4622,1.46236,1.46163,1.46216,218300001.0
2007-05-23 02:40:00,1.46208,1.4623,1.46174,1.46225,188600000.0
2007-05-23 02:45:00,1.4622,1.46244,1.46155,1.4619,189400001.0
2007-05-23 02:50:00,1.46203,1.46217,1.46162,1.46169,190300000.0
2007-05-23 02:55:00,1.46188,1.46254,1.46139,1.46222,229800003.0
2007-05-23 03:00:00,1.46225,1.46252,1.4616,1.4616,178000001.0
2007-05-23 03:05:00,1.46246,1.46246,1.46189,1.4622,173800001.0
2007-05-23 03:10:00,1.4623,1.46244,1.46192,1.46233,183200000.0
2007-05-23 03:15:00,1.46234,1.46239,1.46155,1.4617,174700000.0
2007-05-23 03:20:00,1.46227,1.46241,1.46205,1.46241,127900000.0
2007-05-23 03:25:00,1.46205,1.46241,1.46114,1.46114,159900000.0
2007-05-23 03:30:00,1.46139,1.46164,1.46099,1.46107,235800001.0
2007-05-23 03:35:00,1.46119,1.46167,1.4606,1.46148,199600001.0
2007-05-23 03:40:00,1.46139,1.4614,1.46094,1.46097,194000000.0
2007-05-23 03:45:00,1.46124,1.46126,1.46081,1.46101,206100001.0
2007-05-23 03:50:00,1.4609,1.46118,1.46075,1.46108,185800000.0
2007-05-23 03:55:00,1.46103,1.46125,1.4607,1.46105,249400001.0
2007-05-23 04:00:00,1.46091,1.46125,1.46082,1.46091,166300000.0
2007-05-23 04:05:00,1.46046,1.46125,1.46046,1.46103,193100002.0
2007-05-23 04:10:00,1.4612,1.4615,1.46085,1.46119,203200000.0
2007-05-23 04:15:00,1.46129,1.46159,1.46094,1.46159,193800000.0
2007-05-23 04:20:00,1.46136,1.46149,1.46126,1.46136,185200000.0
2007-05-23 04:25:00,1.46155,1.46173,1.46111,1.46144,177800000.0
2007-05-23 04:30:00,1.46152,1.46172,1.46107,1.46107,186600000.0
2007-05-23 04:35:00,1.46138,1.46214,1.46135,1.462,176200000.0
2007-05-23 04:40:00,1.46194,1.46221,1.46134,1.46185,238300000.0
2007-05-23 04:45:00,1.46192,1.46237,1.46142,1.46209,186600001.0
2007-05-23 04:50:00,1.4622,1.46263,1.4619,1.46253,189800000.0
2007-05-23 04:55:00,1.46263,1.46288,1.46238,1.4627,187400000.0
2007-05-23 05:00:00,1.46281,1.46321,1.46253,1.46321,191100000.0
2007-05-23 05:05:00,1.46272,1.46321,1.46272,1.46287,157100000.0
2007-05-23 05:10:00,1.46289,1.46326,1.46255,1.46323,155000001.0
2007-05-23 05:15:00,1.46321,1.4634,1.46267,1.46301,197800001.0
2007-05-23 05:20:00,1.46292,1.46332,1.46253,1.46295,187100002.0
2007-05-23 05:25:00,1.4628,1.46308,1.46238,1.46292,217800000.0
2007-05-23 05:30:00,1.46288,1.46294,1.46222,1.46251,189800000.0
2007-05-23 05:35:00,1.46263,1.46295,1.46246,1.46268,158500000.0
2007-05-23 05:40:00,1.46269,1.46305,1.46266,1.46266,165900001.0
2007-05-23 05:45:00,1.46262,1.46275,1.46244,1.46259,212900001.0
2007-05-23 05:50:00,1.46251,1.46289,1.46228,1.4627,198400000.0
2007-05-23 05:55:00,1.46257,1.46291,1.46241,1.46284,161200000.0
2007-05-23 06:00:00,1.46274,1.46294,1.46199,1.46226,170400000.0
2007-05-23 06:05:00,1.4622,1.46248,1.46181,1.46213,181100000.0
2007-05-23 06:10:00,1.46195,1.46211,1.46138,1.46168,173100001.0
2007-05-23 06:15:00,1.46182,1.46205,1.46156,1.46172,192800000.0
2007-05-23 06:20:00,1.46187,1.46222,1.46165,1.46193,164500000.0
2007-05-23 06:25:00,1.46198,1.46211,1.46181,1.46203,224100000.0
2007-05-23 06:30:00,1.462,1.46226,1.46173,1.46196,172000000.0
2007-05-23 06:35:00,1.46192,1.4626,1.46148,1.46227,230700001.0
2007-05-23 06:40:00,1.46226,1.46269,1.46188,1.46229,165800000.0
2007-05-23 06:45:00,1.46236,1.46277,1.46224,1.46273,207700000.0
2007-05-23 06:50:00,1.46272,1.46274,1.46208,1.46216,239200001.0
2007-05-23 06:55:00,1.46238,1.46253,1.46161,1.4619,134600000.0
2007-05-23 07:00:00,1.46199,1.4621,1.46161,1.46185,139200000.0
2007-05-23 07:05:00,1.46183,1.4623,1.46165,1.46202,146200000.0
2007-05-23 07:10:00,1.46211,1.46231,1.46189,1.46213,227700001.0
2007-05-23 07:15:00,1.46231,1.46257,1.46183,1.46234,199500000.0
2007-05-23 07:20:00,1.4623,1.46271,1.46221,1.46237,223200001.0
2007-05-23 07:25:00,1.46258,1.46258,1.46185,1.46233,213000000.0
2007-05-23 07:30:00,1.46219,1.4624,1.46177,1.46236,197300000.0
2007-05-23 07:35:00,1.46206,1.46219,1.46184,1.46205,162700000.0
2007-05-23 07:40:00,1.46187,1.46222,1.46175,1.46205,209400000.0
2007-05-23 07:45:00,1.46206,1.46254,1.46135,1.46216,189500001.0
2007-05-23 07:50:00,1.46255,1.4626,1.46205,1.46239,139800000.0
2007-05-23 07:55:00,1.4625,1.46268,1.46204,1.46243,226100000.0
2007-05-23 08:00:00,1.46248,1.46298,1.46248,1.46254,175500001.0
2007-05-23 08:05:00,1.46256,1.46263,1.46168,1.46213,194100000.0
2007-05-23 08:10:00,1.46196,1.46216,1.46157,1.46213,186900000.0
2007-05-23 08:15:00,1.46213,1.46225,1.4618,1.46195,199300000.0
2007-05-23 08:20:00,1.4622,1.46236,1.46182,1.46212,169600000.0
2007-05-23 08:25:00,1.46193,1.46227,1.46174,1.46211,217600002.0
2007-05-23 08:30:00,1.46203,1.46234,1.46165,1.46209,218500001.0
2007-05-23 08:35:00,1.46193,1.46231,1.4617,1.46209,182800000.0
2007-05-23 08:40:00,1.46216,1.46247,1.46176,1.46242,242100000.0
2007-05-23 08:45:00,1.46229,1.46382,1.46217,1.46316,207000000.0
2007-05-23 08:50:00,1.46298,1.46352,1.46284,1.46327,226400001.0
2007-05-23 08:55:00,1.46313,1.4633,1.46278,1.46306,234900002.0
2007-05-23 09:00:00,1.46306,1.46356,1.4627,1.46337,184700001.0
2007-05-23 09:05:00,1.46363,1.4643,1.46355,1.46385,216000001.0
2007-05-23 09:10:00,1.46365,1.46366,1.4632,1.46366,164100000.0
2007-05-23 09:15:00,1.46359,1.46378,1.46311,1.46337,149800000.0
2007-05-23 09:20:00,1.46342,1.46358,1.46293,1.46321,149200000.0
2007-05-23 09:25:00,1.46312,1.46321,1.46216,1.4627,211500000.0
2007-05-23 09:30:00,1.46249,1.46269,1.46191,1.46234,200500001.0
2007-05-23 09:35:00,1.46223,1.46264,1.46207,1.46229,190500000.0
2007-05-23 09:40:00,1.46228,1.46254,1.46203,1.46214,205300001.0
2007-05-23 09:45:00,1.46189,1.46189,1.46078,1.46133,177000000.0
2007-05-23 09:50:00,1.4615,1.46177,1.46038,1.46062,173000000.0
2007-05-23 09:55:00,1.46057,1.46096,1.46,1.46086,206200000.0
2007-05-23 10:00:00,1.46063,1.46074,1.45981,1.46057,255100003.0
2007-05-23 10:05:00,1.46066,1.46086,1.46011,1.46073,210300001.0
2007-05-23 10:10:00,1.46073,1.46118,1.46049,1.46099,198700001.0
2007-05-23 10:15:00,1.46073,1.46113,1.46068,1.46088,227100000.0
2007-05-23 10:20:00,1.46102,1.46125,1.46021,1.46032,212000002.0
2007-05-23 10:25:00,1.46002,1.46002,1.45892,1.4593,217300001.0
2007-05-23 10:30:00,1.45918,1.4601,1.4589,1.45957,201500000.0
2007-05-23 10:35:00,1.45969,1.45981,1.45875,1.45965,165800001.0
2007-05-23 10:40:00,1.45961,1.45961,1.45842,1.4589,219000001.0
2007-05-23 10:45:00,1.45851,1.45851,1.45747,1.45796,175300000.0
2007-05-23 10:50:00,1.45801,1.45898,1.45778,1.45876,227600001.0
2007-05-23 10:55:00,1.45894,1.45913,1.45837,1.45837,195600000.0
2007-05-23 11:00:00,1.45881,1.45893,1.45838,1.45893,182700000.0
2007-05-23 11:05:00,1.45897,1.45927,1.45883,1.45917,239100001.0
2007-05-23 11:10:00,1.45909,1.45977,1.45897,1.45905,198600002.0
2007-05-23 11:15:00,1.45915,1.45944,1.45882,1.45914,199100000.0
2007-05-23 11:20:00,1.45909,1.45941,1.45902,1.45926,232700001.0
2007-05-23 11:25:00,1.4593,1.46089,1.45903,1.46028,218500001.0
2007-05-23 11:30:00,1.46016,1.46061,1.46001,1.46058,217000000.0
2007-05-23 11:35:00,1.46025,1.46059,1.45997,1.46044,171400000.0
2007-05-23 11:40:00,1.46052,1.46101,1.46025,1.46089,176000000.0
2007-05-23 11:45:00,1.46111,1.46111,1.4606,1.46078,218300000.0
2007-05-23 11:50:00,1.46072,1.46094,1.46018,1.46042,190200000.0
2007-05-23 11:55:00,1.46041,1.46068,1.45988,1.46014,189900001.0
2007-05-23 12:00:00,1.46001,1.46059,1.45963,1.45986,187900002.0
2007-05-23 12:05:00,1.45966,1.46015,1.45965,1.45989,196300001.0
2007-05-23 12:10:00,1.46004,1.46016,1.45919,1.45948,227900001.0
2007-05-23 12:15:00,1.45964,1.45997,1.45925,1.45987,237600002.0
2007-05-23 12:20:00,1.45961,1.45986,1.45865,1.45887,203700000.0
2007-05-23 12:25:00,1.45879,1.45964,1.45864,1.45952,216400001.0
2007-05-23 12:30:00,1.45946,1.45975,1.45858,1.45865,153200000.0
2007-05-23 12:35:00,1.45871,1.4595,1.45857,1.45929,226500003.0
2007-05-23 12:40:00,1.45955,1.46014,1.45952,1.45997,171900000.0
2007-05-23 12:45:00,1.46012,1.46064,1.46005,1.46028,178600000.0
2007-05-23 12:50:00,1.46027,1.46089,1.45991,1.46079,250800002.0
2007-05-23 12:55:00,1.46068,1.46155,1.46038,1.46131,203900001.0
2007-05-23 13:00:00,1.4612,1.4614,1.46094,1.46137,203900000.0
2007-05-23 13:05:00,1.46099,1.46148,1.46054,1.46054,207500000.0
2007-05-23 13:10:00,1.46069,1.46105,1.46044,1.4606,212700002.0
2007-05-23 13:15:00,1.46055,1.46087,1.46012,1.46024,228700000.0
2007-05-23 13:20:00,1.46035,1.46114,1.46005,1.46114,201900000.0
2007-05-23 13:25:00,1.46108,1.46114,1.46043,1.46091,181000000.0
2007-05-23 13:30:00,1.46087,1.46106,1.46036,1.46061,1657800005.0
2007-05-23 13:35:00,1.46069,1.46133,1.4603,1.46061,1878700004.0
2007-05-23 13:40:00,1.46078,1.46102,1.46028,1.46062,1995700002.0
2007-05-23 13:45:00,1.46069,1.46164,1.46044,1.46124,975100001.0
2007-05-23 13:50:00,1.46115,1.46165,1.46087,1.46136,1647200005.0
2007-05-23 13:55:00,1.46129,1.46216,1.46126,1.46199,1862200004.0
2007-05-23 14:00:00,1.46212,1.46218,1.46108,1.46135,1726800002.0
2007-05-23 14:05:00,1.46124,1.46124,1.4596,1.46035,1811400003.0
2007-05-23 14:10:00,1.46027,1.46071,1.45992,1.46026,1894900001.0
2007-05-23 14:15:00,1.46046,1.46078,1.45963,1.46001,1285900001.0
2007-05-23 14:20:00,1.46,1.46091,1.45998,1.46059,2069300002.0
2007-05-23 14:25:00,1.46046,1.46128,1.46041,1.46101,1966000002.0
2007-05-23 14:30:00,1.46102,1.46138,1.46082,1.46118,1771500004.0
2007-05-23 14:35:00,1.46134,1.46185,1.46111,1.46151,1146400003.0
2007-05-23 14:40:00,1.46147,1.46154,1.46069,1.4608,1251400002.0
2007-05-23 14:45:00,1.46081,1.46103,1.46041,1.46081,1476700004.0
2007-05-23 14:50:00,1.4608,1.46105,1.46058,1.46093,1380800005.0
2007-05-23 14:55:00,1.46088,1.46133,1.46077,1.46124,1729400005.0
2007-05-23 15:00:00,1.46113,1.46144,1.46101,1.46125,2616200007.0
2007-05-23 15:05:00,1.46124,1.46137,1.46072,1.46113,1922200004.0
2007-05-23 15:10:00,1.46109,1.46186,1.46099,1.46152,2202700005.0
2007-05-23 15:15:00,1.46141,1.46191,1.46101,1.46126,2109200006.0
2007-05-23 15:20:00,1.46135,1.46183,1.46123,1.46168,2768100009.0
2007-05-23 15:25:00,1.46183,1.46257,1.46158,1.46235,2587100003.0
2007-05-23 15:30:00,1.46224,1.4627,1.46193,1.46198,2640800004.0
2007-05-23 15:35:00,1.46196,1.46216,1.46158,1.46169,2243600005.0
2007-05-23 15:40:00,1.46163,1.46169,1.46106,1.46119,1682600004.0
2007-05-23 15:45:00,1.46132,1.46174,1.46018,1.46049,1904400002.0
2007-05-23 15:50:00,1.4604,1.46063,1.4596,1.46026,2036500003.0
2007-05-23 15:55:00,1.46019,1.46066,1.45965,1.45976,2144300004.0
2007-05-23 16:00:00,1.45973,1.46046,1.45973,1.46021,2360100000.0
2007-05-23 16:05:00,1.46004,1.46026,1.4596,1.45998,1310800005.0
2007-05-23 16:10:00,1.45984,1.46,1.4594,1.45977,2552200002.0
2007-05-23 16:15:00,1.45977,1.4601,1.45956,1.45969,3169500008.0
2007-05-23 16:20:00,1.4597,1.45989,1.45886,1.45909,2796000005.0
2007-05-23 16:25:00,1.45889,1.45987,1.45876,1.45945,2489700003.0
2007-05-23 16:30:00,1.45933,1.45966,1.45891,1.45935,2366800005.0
2007-05-23 16:35:00,1.45951,1.45981,1.45917,1.45921,2799100005.0
2007-05-23 16:40:00,1.45934,1.4595,1.45885,1.45908,2308600004.0
2007-05-23 16:45:00,1.45907,1.45907,1.45811,1.45846,2346000004.0
2007-05-23 16:50:00,1.45834,1.45945,1.45829,1.45914,2174200005.0
2007-05-23 16:55:00,1.45902,1.45906,1.45842,1.45877,2460900006.0
2007-05-23 17:00:00,1.45868,1.45908,1.45846,1.4587,2595200004.0
2007-05-23 17:05:00,1.45875,1.45937,1.45831,1.45914,2290300005.0
2007-05-23 17:10:00,1.45921,1.45998,1.45861,1.45992,2090600004.0
2007-05-23 17:15:00,1.45972,1.45983,1.45889,1.45928,2322800002.0
2007-05-23 17:20:00,1.45938,1.4599,1.45916,1.45949,2491400005.0
2007-05-23 17:25:00,1.45943,1.45971,1.45909,1.4595,2579500004.0
2007-05-23 17:30:00,1.45948,1.45985,1.45924,1.45955,2804900005.0
2007-05-23 17:35:00,1.45968,1.45992,1.45946,1.45976,2288500003.0
2007-05-23 17:40:00,1.45974,1.45976,1.45928,1.45938,2065100005.0
2007-05-23 17:45:00,1.45917,1.4597,1.45903,1.45948,2346800010.0
2007-05-23 17:50:00,1.45948,1.4596,1.45841,1.45845,2425000004.0
2007-05-23 17:55:00,1.45868,1.45875,1.45784,1.45802,2340700001.0
2007-05-23 18:00:00,1.45799,1.45827,1.45756,1.45779,2942000006.0
2007-05-23 18:05:00,1.45784,1.45806,1.45743,1.45764,2533700006.0
2007-05-23 18:10:00,1.45762,1.45806,1.45739,1.45766,2286300005.0
2007-05-23 18:15:00,1.4575,1.45816,1.4575,1.45785,2105600002.0
2007-05-23 18:20:00,1.45796,1.45822,1.45787,1.45787,1945100003.0
2007-05-23 18:25:00,1.45796,1.45821,1.45775,1.45784,2307100002.0
2007-05-23 18:30:00,1.45789,1.45819,1.45762,1.45798,2400900006.0
2007-05-23 18:35:00,1.45796,1.45827,1.45761,1.45766,1634800004.0
2007-05-23 18:40:00,1.45764,1.45803,1.4575,1.45803,2258600006.0
2007-05-23 18:45:00,1.45812,1.45821,1.45761,1.45809,2281500003.0
2007-05-23 18:50:00,1.45815,1.45819,1.45773,1.45785,2034100003.0
2007-05-23 18:55:00,1.45808,1.45816,1.4574,1.45775,2692900005.0
2007-05-23 19:00:00,1.45768,1.4581,1.45759,1.45797,2440900002.0
2007-05-23 19:05:00,1.45786,1.45818,1.4576,1.45799,2905400003.0
2007-05-23 19:10:00,1.45772,1.45792,1.45741,1.4575,2830300011.0
2007-05-23 19:15:00,1.45736,1.45779,1.4573,1.45757,2111800004.0
2007-05-23 19:20:00,1.45777,1.45811,1.45738,1.45767,2300500004.0
2007-05-23 19:25:00,1.45761,1.45785,1.45696,1.45713,1943300002.0
2007-05-23 19:30:00,1.45732,1.45769,1.45666,1.45696,2224200004.0
2007-05-23 19:35:00,1.45709,1.4575,1.4567,1.45714,1862700002.0
2007-05-23 19:40:00,1.45717,1.45738,1.45686,1.457,1356400002.0
2007-05-23 19:45:00,1.45703,1.45757,1.45698,1.45741,1527900002.0
2007-05-23 19:50:00,1.45745,1.45762,1.45683,1.45688,2404500007.0
2007-05-23 19:55:00,1.45697,1.45703,1.45653,1.45703,1943400003.0
2007-05-23 20:00:00,1.45705,1.45731,1.45672,1.45703,2933700006.0
2007-05-23 20:05:00,1.45695,1.45783,1.45695,1.45761,2550500005.0
2007-05-23 20:10:00,1.4576,1.45784,1.4569,1.45744,2765300006.0
2007-05-23 20:15:00,1.4573,1.45738,1.45693,1.45724,1881800006.0
2007-05-23 20:20:00,1.45732,1.45772,1.45711,1.45749,1300500003.0
2007-05-23 20:25:00,1.4574,1.45766,1.45702,1.45745,1860800002.0
2007-05-23 20:30:00,1.45745,1.45769,1.45709,1.45709,1398700004.0
2007-05-23 20:35:00,1.45714,1.45738,1.45671,1.45709,1790400002.0
2007-05-23 20:40:00,1.4571,1.45726,1.45666,1.45708,1506899999.0
2007-05-23 20:45:00,1.45695,1.45708,1.45667,1.4569,1990600004.0
2007-05-23 20:50:00,1.45677,1.45706,1.45602,1.45604,1029500002.0
2007-05-23 20:55:00,1.45602,1.45674,1.45595,1.45674,1161600001.0
2007-05-23 21:00:00,1.45683,1.45713,1.45664,1.45668,948800001.0
2007-05-23 21:05:00,1.45668,1.45709,1.45659,1.45688,1003900002.0
2007-05-23 21:10:00,1.4569,1.45712,1.4564,1.45662,1088800003.0
2007-05-23 21:15:00,1.45661,1.45735,1.45661,1.45735,1190800000.0
2007-05-23 21:20:00,1.45733,1.45742,1.4565,1.45666,609100000.0
2007-05-23 21:25:00,1.45677,1.45683,1.45656,1.45659,1016100001.0
2007-05-23 21:30:00,1.45665,1.45689,1.45657,1.45666,1273000002.0
2007-05-23 21:35:00,1.4565,1.45674,1.45626,1.45674,1378900002.0
2007-05-23 21:40:00,1.4566,1.4566,1.45582,1.45596,938600002.0
2007-05-23 21:45:00,1.4559,1.45628,1.45569,1.45595,1629200002.0
2007-05-23 21:50:00,1.45587,1.45629,1.45572,1.45594,1825100004.0
2007-05-23 21:55:00,1.45589,1.4562,1.45568,1.4561,870800001.0
2007-05-23 22:00:00,1.45603,1.45648,1.45597,1.4562,688100001.0
2007-05-23 22:05:00,1.45622,1.45654,1.45586,1.45609,959700002.0
2007-05-23 22:10:00,1.45611,1.45663,1.45608,1.45613,1055300002.0
2007-05-23 22:15:00,1.4562,1.45685,1.4562,1.45638,763700002.0
2007-05-23 22:20:00,1.4566,1.45696,1.45644,1.45677,779000000.0
2007-05-23 22:25:00,1.45669,1.45695,1.45631,1.45639,792500001.0
2007-05-23 22:30:00,1.4565,1.45675,1.45602,1.45653,1083400002.0
2007-05-23 22:35:00,1.45643,1.45714,1.4564,1.45682,1233900002.0
2007-05-23 22:40:00,1.45679,1.45721,1.45669,1.45673,1077500002.0
2007-05-23 22:45:00,1.45678,1.45693,1.45644,1.45653,851200001.0
2007-05-23 22:50:00,1.45639,1.457,1.45616,1.45623,1090900000.0
2007-05-23 22:55:00,1.45631,1.45686,1.45596,1.45622,476400000.0
2007-05-23 23:00:00,1.45587,1.45652,1.4554,1.45597,256300001.0
2007-05-23 23:05:00,1.45544,1.4571,1.45544,1.4571,198600000.0
2007-05-23 23:10:00,1.45678,1.45721,1.45585,1.4562,332100000.0
2007-05-23 23:15:00,1.45667,1.4568,1.45604,1.45604,249500003.0
2007-05-23 23:20:00,1.45603,1.45734,1.45603,1.45647,488600000.0
2007-05-23 23:25:00,1.45661,1.45666,1.45606,1.45612,277300000.0
2007-05-23 23:30:00,1.45654,1.45714,1.45619,1.45653,570800003.0
2007-05-23 23:35:00,1.45659,1.45705,1.45641,1.45673,463100002.0
2007-05-23 23:40:00,1.45678,1.45702,1.45643,1.45648,429800001.0
2007-05-23 23:45:00,1.45646,1.45681,1.45633,1.45666,352700000.0
2007-05-23 23:50:00,1.45672,1.4584,1.45672,1.4576,554500001.0
2007-05-23 23:55:00,1.45756,1.45771,1.45689,1.45715,574100000.0
2007-05-24 00:00:00,1.45711,1.45729,1.45629,1.45671,908600002.0
2007-05-24 00:05:00,1.45652,1.4573,1.45631,1.4573,326200000.0
2007-05-24 00:10:00,1.457,1.45742,1.45659,1.45665,196900000.0
2007-05-24 00:15:00,1.45704,1.45723,1.45635,1.45654,355200002.0
2007-05-24 00:20:00,1.45662,1.45736,1.4566,1.45717,346800002.0
2007-05-24 00:25:00,1.45715,1.4574,1.45681,1.45701,203200000.0
2007-05-24 00:30:00,1.45697,1.4573,1.45648,1.4573,364700001.0
2007-05-24 00:35:00,1.45682,1.45731,1.4568,1.45682,283900000.0
2007-05-24 00:40:00,1.45709,1.45737,1.45677,1.45681,163300000.0
2007-05-24 00:45:00,1.45713,1.45754,1.45662,1.45662,178000001.0
2007-05-24 00:50:00,1.45745,1.45745,1.457,1.45705,308200000.0
2007-05-24 00:55:00,1.45707,1.45743,1.45695,1.4572,311900000.0
2007-05-24 01:00:00,1.45728,1.45771,1.45693,1.45747,187300000.0
2007-05-24 01:05:00,1.45735,1.45792,1.45735,1.45769,294800001.0
2007-05-24 01:10:00,1.45745,1.45789,1.4566,1.45668,627100000.0
2007-05-24 01:15:00,1.45716,1.45727,1.45685,1.45701,170400000.0
2007-05-24 01:20:00,1.45694,1.45715,1.4567,1.45713,293400001.0
2007-05-24 01:25:00,1.45709,1.45718,1.45641,1.45709,433200001.0
2007-05-24 01:30:00,1.4569,1.45703,1.4566,1.45688,338200001.0
2007-05-24 01:35:00,1.45709,1.45728,1.45667,1.45711,207500000.0
2007-05-24 01:40:00,1.45695,1.45722,1.45653,1.45689,510600002.0
2007-05-24 01:45:00,1.45687,1.45717,1.45671,1.45681,400200000.0
2007-05-24 01:50:00,1.45694,1.45743,1.45682,1.45719,595300003.0
2007-05-24 01:55:00,1.45715,1.4575,1.45685,1.45724,370300005.0
2007-05-24 02:00:00,1.4573,1.45733,1.45682,1.45684,197400002.0
2007-05-24 02:05:00,1.45695,1.45712,1.45644,1.45679,185300001.0
2007-05-24 02:10:00,1.45711,1.4575,1.4566,1.45722,164600000.0
2007-05-24 02:15:00,1.45722,1.45754,1.45704,1.45733,176400000.0
2007-05-24 02:20:00,1.45734,1.4576,1.45684,1.45722,194500000.0
2007-05-24 02:25:00,1.4573,1.45736,1.45674,1.45735,207400001.0
2007-05-24 02:30:00,1.45726,1.45748,1.45695,1.4574,188400000.0
2007-05-24 02:35:00,1.4574,1.45771,1.45685,1.45738,183300000.0
2007-05-24 02:40:00,1.45729,1.4574,1.45676,1.45701,192600000.0
2007-05-24 02:45:00,1.45706,1.45727,1.45667,1.45694,178500000.0
2007-05-24 02:50:00,1.457,1.45717,1.45673,1.4569,201900000.0
2007-05-24 02:55:00,1.45692,1.4571,1.45622,1.45678,192300001.0
2007-05-24 03:00:00,1.45675,1.45699,1.45628,1.45628,179000000.0
2007-05-24 03:05:00,1.45676,1.45716,1.45638,1.45696,192800000.0
2007-05-24 03:10:00,1.45698,1.45733,1.45622,1.45733,210300001.0
2007-05-24 03:15:00,1.45743,1.45748,1.45677,1.45722,188500000.0
2007-05-24 03:20:00,1.4571,1.45788,1.4569,1.45777,170500000.0
2007-05-24 03:25:00,1.45734,1.45785,1.45734,1.45738,169500000.0
2007-05-24 03:30:00,1.45766,1.45783,1.4575,1.45766,282200000.0
2007-05-24 03:35:00,1.45779,1.45791,1.45734,1.45773,174000000.0
2007-05-24 03:40:00,1.45766,1.45788,1.45748,1.45766,165600001.0
2007-05-24 03:45:00,1.45795,1.458,1.45719,1.45733,149800000.0
2007-05-24 03:50:00,1.45728,1.45771,1.4571,1.45738,181800000.0
2007-05-24 03:55:00,1.45735,1.45753,1.45696,1.45747,218000000.0
2007-05-24 04:00:00,1.45739,1.45784,1.45715,1.4572,275800001.0
2007-05-24 04:05:00,1.45675,1.45737,1.45651,1.4568,169000000.0
2007-05-24 04:10:00,1.45679,1.45712,1.45654,1.45686,221900000.0
2007-05-24 04:15:00,1.45704,1.45728,1.45624,1.45714,233899998.0
2007-05-24 04:20:00,1.4569,1.45707,1.45679,1.45697,172200000.0
2007-05-24 04:25:00,1.45711,1.45713,1.45673,1.45713,248600003.0
2007-05-24 04:30:00,1.45708,1.45731,1.45676,1.45713,191800000.0
2007-05-24 04:35:00,1.457,1.45717,1.45659,1.45699,195800000.0
2007-05-24 04:40:00,1.45682,1.45706,1.45638,1.45696,232600000.0
2007-05-24 04:45:00,1.45701,1.45714,1.45635,1.45671,192300000.0
2007-05-24 04:50:00,1.4568,1.45706,1.45673,1.45688,148600000.0
2007-05-24 04:55:00,1.45702,1.45708,1.45669,1.45696,173800000.0
2007-05-24 05:00:00,1.457,1.45706,1.45648,1.45679,200600001.0
2007-05-24 05:05:00,1.45658,1.45682,1.45637,1.45651,144200000.0
2007-05-24 05:10:00,1.45681,1.45693,1.45643,1.45687,188500000.0
2007-05-24 05:15:00,1.45692,1.45702,1.45657,1.45692,182600002.0
2007-05-24 05:20:00,1.45685,1.457,1.45627,1.45682,207000000.0
2007-05-24 05:25:00,1.45666,1.45688,1.45616,1.45676,215400000.0
2007-05-24 05:30:00,1.45681,1.45691,1.45637,1.45654,209000000.0
2007-05-24 05:35:00,1.45663,1.4568,1.45629,1.45664,185300000.0
2007-05-24 05:40:00,1.4567,1.45694,1.45663,1.45668,216300000.0
2007-05-24 05:45:00,1.45665,1.45701,1.45662,1.45679,186500000.0
2007-05-24 05:50:00,1.45672,1.45707,1.45649,1.45689,190000000.0
2007-05-24 05:55:00,1.45676,1.45707,1.45659,1.45701,217900000.0
2007-05-24 06:00:00,1.45693,1.45723,1.45673,1.45697,233600002.0
2007-05-24 06:05:00,1.45693,1.45707,1.45655,1.45707,192100000.0
2007-05-24 06:10:00,1.45698,1.45698,1.45644,1.45676,190500001.0
2007-05-24 06:15:00,1.45666,1.45707,1.45661,1.45674,203800002.0
2007-05-24 06:20:00,1.45684,1.45724,1.45658,1.45709,170900000.0
2007-05-24 06:25:00,1.4571,1.45712,1.45676,1.45701,170200002.0
2007-05-24 06:30:00,1.45702,1.45717,1.45643,1.45665,148600001.0
2007-05-24 06:35:00,1.4566,1.45693,1.45638,1.45664,211700000.0
2007-05-24 06:40:00,1.45665,1.457,1.45609,1.45682,183100001.0
2007-05-24 06:45:00,1.45706,1.45756,1.45686,1.45745,246900000.0
2007-05-24 06:50:00,1.45744,1.45749,1.45667,1.45686,169200001.0
2007-05-24 06:55:00,1.45715,1.45726,1.4566,1.45694,193700002.0
2007-05-24 07:00:00,1.45703,1.45736,1.45627,1.45711,186000001.0
2007-05-24 07:05:00,1.45709,1.45719,1.45686,1.45701,177600000.0
2007-05-24 07:10:00,1.45708,1.45718,1.45665,1.45685,230400001.0
2007-05-24 07:15:00,1.45706,1.45735,1.45674,1.4571,194000001.0
2007-05-24 07:20:00,1.45697,1.45735,1.4563,1.4563,197300000.0
2007-05-24 07:25:00,1.45683,1.45722,1.45665,1.45721,177800000.0
2007-05-24 07:30:00,1.45716,1.45739,1.45676,1.4573,195200000.0
2007-05-24 07:35:00,1.45703,1.45739,1.45701,1.4572,201300000.0
2007-05-24 07:40:00,1.45722,1.45731,1.45667,1.45703,194100000.0
2007-05-24 07:45:00,1.45697,1.45715,1.4564,1.45672,218900001.0
2007-05-24 07:50:00,1.45707,1.45731,1.45664,1.45716,158900000.0
2007-05-24 07:55:00,1.45739,1.45763,1.45698,1.45734,219500000.0
2007-05-24 08:00:00,1.45747,1.45791,1.45704,1.45739,161600000.0
2007-05-24 08:05:00,1.45756,1.45802,1.45737,1.45802,175000001.0
2007-05-24 08:10:00,1.45798,1.4584,1.45775,1.45795,209400000.0
2007-05-24 08:15:00,1.45802,1.4581,1.45706,1.45723,175400000.0
2007-05-24 08:20:00,1.4572,1.45735,1.45677,1.45718,190200000.0
2007-05-24 08:25:00,1.45715,1.45755,1.45698,1.45748,227700001.0
2007-05-24 08:30:00,1.4574,1.45764,1.45692,1.45764,181900000.0
2007-05-24 08:35:00,1.4574,1.4574,1.45645,1.45672,200500000.0
2007-05-24 08:40:00,1.4567,1.45705,1.45625,1.45645,167900000.0
2007-05-24 08:45:00,1.45643,1.45686,1.45626,1.45682,273100000.0
2007-05-24 08:50:00,1.45669,1.45687,1.45617,1.45647,181600000.0
2007-05-24 08:55:00,1.45624,1.45694,1.45601,1.45692,219100000.0
2007-05-24 09:00:00,1.45698,1.45742,1.4569,1.45705,222400001.0
2007-05-24 09:05:00,1.45714,1.45714,1.45578,1.45619,200000001.0
2007-05-24 09:10:00,1.45613,1.45701,1.45595,1.45701,219900001.0
2007-05-24 09:15:00,1.4569,1.45748,1.45659,1.45742,189800002.0
2007-05-24 09:20:00,1.45753,1.45767,1.45693,1.45705,167600000.0
2007-05-24 09:25:00,1.45704,1.45714,1.4564,1.45662,147000000.0
2007-05-24 09:30:00,1.45669,1.45788,1.45649,1.45779,161000000.0
2007-05-24 09:35:00,1.45768,1.45802,1.45656,1.45681,201200000.0
2007-05-24 09:40:00,1.45682,1.45704,1.45624,1.45658,182100000.0
2007-05-24 09:45:00,1.45656,1.45656,1.45533,1.45614,226300000.0
2007-05-24 09:50:00,1.45616,1.45685,1.45583,1.45685,227900000.0
2007-05-24 09:55:00,1.45673,1.45715,1.45653,1.45713,199700000.0
2007-05-24 10:00:00,1.45672,1.45711,1.456,1.45663,224200000.0
2007-05-24 10:05:00,1.45643,1.45647,1.45561,1.45608,171500000.0
2007-05-24 10:10:00,1.45591,1.45599,1.45489,1.45494,193600000.0
2007-05-24 10:15:00,1.45485,1.45553,1.45485,1.4553,204700001.0
2007-05-24 10:20:00,1.4554,1.4557,1.45481,1.45515,219400000.0
2007-05-24 10:25:00,1.45512,1.45576,1.455,1.45556,190500000.0
2007-05-24 10:30:00,1.45551,1.45557,1.45485,1.45485,166300000.0
2007-05-24 10:35:00,1.45492,1.45593,1.45478,1.45585,201900000.0
2007-05-24 10:40:00,1.45578,1.45578,1.45527,1.45553,214700000.0
2007-05-24 10:45:00,1.45515,1.45543,1.45497,1.45503,182300000.0
2007-05-24 10:50:00,1.45522,1.45543,1.45485,1.45524,209800000.0
2007-05-24 10:55:00,1.45532,1.45548,1.45491,1.45491,226500001.0
2007-05-24 11:00:00,1.45561,1.45561,1.45494,1.45543,165200000.0
2007-05-24 11:05:00,1.45535,1.45535,1.4542,1.45459,212600001.0
2007-05-24 11:10:00,1.45455,1.45497,1.45413,1.45413,215800000.0
2007-05-24 11:15:00,1.4541,1.45434,1.45347,1.45421,194300000.0
2007-05-24 11:20:00,1.45411,1.45469,1.45392,1.4544,228700001.0
2007-05-24 11:25:00,1.45446,1.45453,1.45383,1.4539,197800000.0
2007-05-24 11:30:00,1.45391,1.45469,1.45371,1.45463,211200003.0
2007-05-24 11:35:00,1.45443,1.45472,1.45414,1.45447,229800000.0
2007-05-24 11:40:00,1.4546,1.45528,1.45427,1.45513,175900000.0
2007-05-24 11:45:00,1.45538,1.45543,1.45488,1.4553,147300000.0
2007-05-24 11:50:00,1.45529,1.45562,1.45509,1.45552,197700000.0
2007-05-24 11:55:00,1.45547,1.45576,1.45533,1.45552,204400000.0
2007-05-24 12:00:00,1.45524,1.45549,1.45482,1.45545,202200000.0
2007-05-24 12:05:00,1.45533,1.45543,1.45438,1.45438,166600000.0
2007-05-24 12:10:00,1.45458,1.45467,1.45366,1.45435,212100000.0
2007-05-24 12:15:00,1.45442,1.45444,1.45381,1.4541,177800000.0
2007-05-24 12:20:00,1.45383,1.45425,1.45373,1.45406,217800000.0
2007-05-24 12:25:00,1.45399,1.45425,1.45351,1.45379,180000000.0
2007-05-24 12:30:00,1.45376,1.45403,1.45359,1.45367,196800000.0
2007-05-24 12:35:00,1.45392,1.45392,1.45336,1.45338,167500000.0
2007-05-24 12:40:00,1.45335,1.45363,1.45305,1.45355,189300000.0
2007-05-24 12:45:00,1.45357,1.45372,1.45326,1.45352,164000000.0
2007-05-24 12:50:00,1.45348,1.45367,1.45301,1.45338,234000001.0
2007-05-24 12:55:00,1.45346,1.45373,1.45307,1.45361,207900000.0
2007-05-24 13:00:00,1.45364,1.4543,1.45364,1.45393,206500000.0
2007-05-24 13:05:00,1.45356,1.45394,1.45336,1.45351,155000000.0
2007-05-24 13:10:00,1.45371,1.4544,1.45329,1.45422,171800000.0
2007-05-24 13:15:00,1.4542,1.45447,1.45328,1.45381,253600001.0
2007-05-24 13:20:00,1.45376,1.45387,1.45308,1.45384,218000000.0
2007-05-24 13:25:00,1.45369,1.4537,1.45307,1.45353,180600000.0
2007-05-24 13:30:00,1.45355,1.45373,1.45294,1.45325,1644700005.0
2007-05-24 13:35:00,1.45315,1.4537,1.45292,1.45342,1764800000.0
2007-05-24 13:40:00,1.45339,1.45408,1.45333,1.45391,2039500003.0
2007-05-24 13:45:00,1.45402,1.4541,1.45355,1.45378,1019100001.0
2007-05-24 13:50:00,1.45368,1.45402,1.45344,1.45354,1604500002.0
2007-05-24 13:55:00,1.45341,1.45375,1.4532,1.45341,1837000003.0
2007-05-24 14:00:00,1.45359,1.4548,1.45339,1.4548,1793500004.0
2007-05-24 14:05:00,1.45483,1.45505,1.45446,1.45481,1923900003.0
2007-05-24 14:10:00,1.45479,1.455,1.4545,1.45481,2075800003.0
2007-05-24 14:15:00,1.45496,1.45519,1.45461,1.45465,1248200004.0
2007-05-24 14:20:00,1.45469,1.45557,1.45446,1.45544,1973800008.0
2007-05-24 14:25:00,1.45541,1.4558,1.45456,1.4547,2006700005.0
2007-05-24 14:30:00,1.45465,1.45531,1.45454,1.45465,1849600003.0
2007-05-24 14:35:00,1.45469,1.45496,1.45366,1.45388,1045700003.0
2007-05-24 14:40:00,1.454,1.45443,1.45383,1.454,1211100001.0
2007-05-24 14:45:00,1.45397,1.45411,1.45367,1.45371,1603100003.0
2007-05-24 14:50:00,1.45362,1.45397,1.4529,1.45325,1402100005.0
2007-05-24 14:55:00,1.45324,1.45353,1.45257,1.45335,1713300003.0
2007-05-24 15:00:00,1.45341,1.45394,1.45298,1.45325,2511100003.0
2007-05-24 15:05:00,1.45324,1.45347,1.45281,1.45331,2012500006.0
2007-05-24 15:10:00,1.45318,1.45331,1.4527,1.45321,2285800002.0
2007-05-24 15:15:00,1.45317,1.45339,1.45264,1.45314,2016000003.0
2007-05-24 15:20:00,1.45293,1.45396,1.45293,1.45375,2755800004.0
2007-05-24 15:25:00,1.45358,1.45434,1.45326,1.45426,2473000005.0
2007-05-24 15:30:00,1.45426,1.4546,1.45394,1.45403,2606100005.0
2007-05-24 15:35:00,1.45399,1.45405,1.45299,1.45306,2110100003.0
2007-05-24 15:40:00,1.45304,1.45382,1.45295,1.45348,1771200005.0
2007-05-24 15:45:00,1.45355,1.45365,1.45307,1.4535,2113000004.0
2007-05-24 15:50:00,1.45353,1.4541,1.45304,1.45339,2020700002.0
2007-05-24 15:55:00,1.45319,1.45367,1.453,1.45362,2081800004.0
2007-05-24 16:00:00,1.45363,1.45396,1.45189,1.45272,2280600006.0
2007-05-24 16:05:00,1.45264,1.45323,1.45182,1.45194,1375100001.0
2007-05-24 16:10:00,1.45174,1.45213,1.45107,1.45126,2503400006.0
2007-05-24 16:15:00,1.45135,1.45229,1.45134,1.45174,3476000008.0
2007-05-24 16:20:00,1.45173,1.45226,1.45115,1.45209,2795700009.0
2007-05-24 16:25:00,1.45192,1.45248,1.45164,1.45233,2568100005.0
2007-05-24 16:30:00,1.45232,1.45291,1.45185,1.452,2449800003.0
2007-05-24 16:35:00,1.45186,1.45298,1.4515,1.45261,2657300004.0
2007-05-24 16:40:00,1.45273,1.45312,1.45238,1.45294,2163600004.0
2007-05-24 16:45:00,1.45294,1.45378,1.4526,1.45362,2383200004.0
2007-05-24 16:50:00,1.4535,1.45474,1.4535,1.45446,2190600004.0
2007-05-24 16:55:00,1.45423,1.45507,1.45409,1.4547,2453600004.0
2007-05-24 17:00:00,1.45448,1.45507,1.45394,1.45453,2501800002.0
2007-05-24 17:05:00,1.45449,1.45559,1.4544,1.45541,2268200002.0
2007-05-24 17:10:00,1.45544,1.4555,1.45405,1.45441,2176500003.0
2007-05-24 17:15:00,1.45438,1.45489,1.45411,1.45446,2435500001.0
2007-05-24 17:20:00,1.45439,1.45504,1.4541,1.45489,2411100001.0
2007-05-24 17:25:00,1.45493,1.45534,1.45459,1.45481,2615800007.0
2007-05-24 17:30:00,1.45455,1.45478,1.45412,1.45421,2467700003.0
2007-05-24 17:35:00,1.45403,1.45469,1.45389,1.45455,2195000004.0
2007-05-24 17:40:00,1.45444,1.45461,1.45412,1.45441,1939800003.0
2007-05-24 17:45:00,1.45437,1.45571,1.45428,1.4556,2303500003.0
2007-05-24 17:50:00,1.45572,1.45589,1.45486,1.45503,2565200008.0
2007-05-24 17:55:00,1.45532,1.45578,1.45501,1.45561,2402800001.0
2007-05-24 18:00:00,1.4557,1.45582,1.45504,1.4554,2998000006.0
2007-05-24 18:05:00,1.45554,1.45584,1.45468,1.45474,2319700003.0
2007-05-24 18:10:00,1.45493,1.45546,1.45468,1.45527,2250000003.0
2007-05-24 18:15:00,1.45506,1.45535,1.45466,1.45474,2174100004.0
2007-05-24 18:20:00,1.45473,1.4555,1.45464,1.45527,1928000005.0
2007-05-24 18:25:00,1.45536,1.45559,1.45488,1.45495,2382500004.0
2007-05-24 18:30:00,1.45497,1.45536,1.45479,1.4551,2464400007.0
2007-05-24 18:35:00,1.45507,1.45622,1.45507,1.45578,1600000005.0
2007-05-24 18:40:00,1.45581,1.45603,1.45528,1.45562,2207100002.0
2007-05-24 18:45:00,1.45564,1.45591,1.4552,1.45536,2167100003.0
2007-05-24 18:50:00,1.45542,1.45547,1.45505,1.45527,1949200002.0
2007-05-24 18:55:00,1.45543,1.45628,1.45519,1.45624,2811600004.0
2007-05-24 19:00:00,1.45619,1.45665,1.45603,1.45646,2458300006.0
2007-05-24 19:05:00,1.45644,1.45713,1.45644,1.45703,2972100006.0
2007-05-24 19:10:00,1.4569,1.45742,1.4568,1.45709,2758700005.0
2007-05-24 19:15:00,1.45707,1.45751,1.457,1.45722,2014500005.0
2007-05-24 19:20:00,1.45741,1.45801,1.45725,1.45771,2173000004.0
2007-05-24 19:25:00,1.4576,1.45784,1.45713,1.45714,1813000002.0
2007-05-24 19:30:00,1.45719,1.45736,1.45674,1.45686,2334200003.0
2007-05-24 19:35:00,1.4569,1.45702,1.45654,1.45694,1954700004.0
2007-05-24 19:40:00,1.45709,1.4572,1.45681,1.45684,1328500001.0
2007-05-24 19:45:00,1.45668,1.45736,1.4566,1.4571,1604100000.0
2007-05-24 19:50:00,1.45708,1.45763,1.45696,1.45738,2424400010.0
2007-05-24 19:55:00,1.45726,1.45745,1.45676,1.45694,2011400003.0
2007-05-24 20:00:00,1.45688,1.45718,1.45645,1.45659,2938500010.0
2007-05-24 20:05:00,1.45659,1.45686,1.45638,1.45665,2720300009.0
2007-05-24 20:10:00,1.45668,1.45689,1.45638,1.45672,2914700004.0
2007-05-24 20:15:00,1.45669,1.45713,1.45648,1.457,1683400002.0
2007-05-24 20:20:00,1.45708,1.45719,1.45666,1.45666,1332600005.0
2007-05-24 20:25:00,1.45672,1.45682,1.45621,1.45621,1799600002.0
2007-05-24 20:30:00,1.45621,1.4566,1.45596,1.456,1254800003.0
2007-05-24 20:35:00,1.4558,1.45607,1.45552,1.45591,1878100004.0
2007-05-24 20:40:00,1.45596,1.45643,1.45567,1.45624,1422400000.0
2007-05-24 20:45:00,1.45611,1.45652,1.45588,1.45595,1819500003.0
2007-05-24 20:50:00,1.4558,1.4563,1.45578,1.45627,957200001.0
2007-05-24 20:55:00,1.45627,1.45631,1.45549,1.45554,1337500003.0
2007-05-24 21:00:00,1.45538,1.456,1.45525,1.45588,943400002.0
2007-05-24 21:05:00,1.45599,1.4564,1.45591,1.45604,933100002.0
2007-05-24 21:10:00,1.45583,1.45611,1.45568,1.45583,1069500004.0
2007-05-24 21:15:00,1.45577,1.45616,1.4556,1.4561,1073100003.0
2007-05-24 21:20:00,1.45606,1.45617,1.45547,1.45556,697200002.0
2007-05-24 21:25:00,1.45571,1.45623,1.45556,1.45599,1123500001.0
2007-05-24 21:30:00,1.45611,1.45718,1.45604,1.45699,1327900001.0
2007-05-24 21:35:00,1.45693,1.45709,1.45637,1.45641,1419400003.0
2007-05-24 21:40:00,1.45643,1.45663,1.45577,1.45595,1001800001.0
2007-05-24 21:45:00,1.45563,1.45588,1.45498,1.45505,1827100007.0
2007-05-24 21:50:00,1.45495,1.45526,1.45477,1.45508,1762100002.0
2007-05-24 21:55:00,1.45524,1.45595,1.45524,1.45588,805200002.0
2007-05-24 22:00:00,1.45597,1.45628,1.45487,1.4551,751100001.0
2007-05-24 22:05:00,1.45528,1.45578,1.45522,1.45533,987300001.0
2007-05-24 22:10:00,1.4552,1.45561,1.45517,1.45529,1068200004.0
2007-05-24 22:15:00,1.45528,1.45563,1.45516,1.45532,854400003.0
2007-05-24 22:20:00,1.45548,1.45565,1.45493,1.45502,794600002.0
2007-05-24 22:25:00,1.45506,1.45564,1.45504,1.45548,919300002.0
2007-05-24 22:30:00,1.45555,1.45612,1.45533,1.45575,1114200003.0
2007-05-24 22:35:00,1.45552,1.45597,1.45536,1.45572,1083400002.0
2007-05-24 22:40:00,1.45561,1.45605,1.45556,1.45576,1076600002.0
2007-05-24 22:45:00,1.45571,1.45585,1.45535,1.45542,812800000.0
2007-05-24 22:50:00,1.45544,1.45588,1.45462,1.45489,1116600001.0
2007-05-24 22:55:00,1.45494,1.45517,1.45474,1.45491,454200001.0
2007-05-24 23:00:00,1.45451,1.45521,1.45444,1.45521,274700001.0
2007-05-24 23:05:00,1.45499,1.45549,1.45475,1.45527,208800000.0
2007-05-24 23:10:00,1.45499,1.45573,1.45493,1.45549,305800002.0
2007-05-24 23:15:00,1.45573,1.45596,1.45524,1.45547,262700000.0
2007-05-24 23:20:00,1.45548,1.4559,1.45503,1.45558,503500002.0
2007-05-24 23:25:00,1.45573,1.45585,1.45497,1.45499,269300001.0
2007-05-24 23:30:00,1.45543,1.45559,1.4547,1.45485,539200000.0
2007-05-24 23:35:00,1.45499,1.4558,1.45468,1.45541,515600003.0
2007-05-24 23:40:00,1.45543,1.45622,1.45538,1.456,337400002.0
2007-05-24 23:45:00,1.45602,1.45685,1.45598,1.45664,425900004.0
2007-05-24 23:50:00,1.45666,1.45673,1.45537,1.45544,562300001.0
2007-05-24 23:55:00,1.45559,1.456,1.45543,1.45587,571600002.0
2007-05-25 00:00:00,1.45584,1.45609,1.45514,1.45528,1038600005.0
2007-05-25 00:05:00,1.45517,1.45591,1.45497,1.45559,334900000.0
2007-05-25 00:10:00,1.45531,1.45622,1.45531,1.45589,184000000.0
2007-05-25 00:15:00,1.45592,1.45614,1.45533,1.45536,289900000.0
2007-05-25 00:20:00,1.45525,1.45585,1.45518,1.45552,274900000.0
2007-05-25 00:25:00,1.45503,1.45578,1.45495,1.45526,194500000.0
2007-05-25 00:30:00,1.45502,1.45552,1.45497,1.45552,377700002.0
2007-05-25 00:35:00,1.4551,1.45589,1.45508,1.45534,257800000.0
2007-05-25 00:40:00,1.45571,1.45571,1.45505,1.45512,165800000.0
2007-05-25 00:45:00,1.4554,1.45556,1.45488,1.45514,200700000.0
2007-05-25 00:50:00,1.45558,1.4557,1.45515,1.45539,254500000.0
2007-05-25 00:55:00,1.45541,1.45577,1.45526,1.45537,303900001.0
2007-05-25 01:00:00,1.45548,1.45627,1.45548,1.45619,243800001.0
2007-05-25 01:05:00,1.45616,1.45654,1.4557,1.45637,273400000.0
2007-05-25 01:10:00,1.45608,1.45654,1.45583,1.456,603800002.0
2007-05-25 01:15:00,1.45643,1.45643,1.45598,1.45598,184900000.0
2007-05-25 01:20:00,1.45622,1.45676,1.45614,1.45658,292600000.0
2007-05-25 01:25:00,1.45654,1.45671,1.456,1.45653,421000001.0
2007-05-25 01:30:00,1.45641,1.45655,1.45577,1.45591,339200001.0
2007-05-25 01:35:00,1.4563,1.45652,1.45587,1.45609,217700002.0
2007-05-25 01:40:00,1.45587,1.45616,1.45529,1.45579,573600001.0
2007-05-25 01:45:00,1.45566,1.45596,1.4555,1.45555,436500001.0
2007-05-25 01:50:00,1.4557,1.45605,1.45558,1.45584,675300004.0
2007-05-25 01:55:00,1.45582,1.45628,1.4557,1.45615,335300000.0
2007-05-25 02:00:00,1.45622,1.4563,1.4558,1.45597,193800000.0
2007-05-25 02:05:00,1.4559,1.45622,1.45566,1.45598,244600002.0
2007-05-25 02:10:00,1.45598,1.45619,1.45524,1.45587,166700000.0
2007-05-25 02:15:00,1.45589,1.45622,1.45562,1.45576,171000000.0
2007-05-25 02:20:00,1.45582,1.45594,1.45533,1.4556,188700000.0
2007-05-25 02:25:00,1.45565,1.45602,1.45534,1.45601,205900000.0
2007-05-25 02:30:00,1.456,1.45619,1.45563,1.45616,180900002.0
2007-05-25 02:35:00,1.45624,1.45649,1.45568,1.45607,219700002.0
2007-05-25 02:40:00,1.45587,1.45621,1.45574,1.45602,234500000.0
2007-05-25 02:45:00,1.45603,1.45611,1.45559,1.45581,190000000.0
2007-05-25 02:50:00,1.45583,1.45592,1.45544,1.45552,238100001.0
2007-05-25 02:55:00,1.45548,1.45582,1.45496,1.45518,174700000.0
2007-05-25 03:00:00,1.45529,1.45542,1.45447,1.45447,202600002.0
2007-05-25 03:05:00,1.45488,1.45528,1.45439,1.45528,156500000.0
2007-05-25 03:10:00,1.4554,1.4556,1.45496,1.45538,221300000.0
2007-05-25 03:15:00,1.45543,1.45573,1.45472,1.45481,216800000.0
2007-05-25 03:20:00,1.45491,1.4555,1.45476,1.4555,180300000.0
2007-05-25 03:25:00,1.45521,1.45596,1.45521,1.45532,157200000.0
2007-05-25 03:30:00,1.45551,1.45566,1.45521,1.45546,186400000.0
2007-05-25 03:35:00,1.4556,1.45603,1.45514,1.456,184100000.0
2007-05-25 03:40:00,1.45629,1.45634,1.45534,1.45534,155600001.0
2007-05-25 03:45:00,1.45573,1.45586,1.45539,1.45571,143400000.0
2007-05-25 03:50:00,1.45566,1.45631,1.45549,1.45631,209700001.0
2007-05-25 03:55:00,1.45629,1.45633,1.45569,1.45588,189600000.0
2007-05-25 04:00:00,1.45573,1.45601,1.45542,1.45568,205500000.0
2007-05-25 04:05:00,1.45531,1.45604,1.45497,1.45516,181400000.0
2007-05-25 04:10:00,1.45511,1.45541,1.45465,1.45488,198000001.0
2007-05-25 04:15:00,1.45501,1.45529,1.45431,1.45529,214800000.0
2007-05-25 04:20:00,1.45515,1.45534,1.45513,1.4552,177800001.0
2007-05-25 04:25:00,1.45534,1.45565,1.45518,1.45522,157600000.0
2007-05-25 04:30:00,1.45531,1.45551,1.45485,1.45518,234400002.0
2007-05-25 04:35:00,1.45497,1.45531,1.45474,1.45531,177000000.0
2007-05-25 04:40:00,1.4552,1.45536,1.45468,1.45526,262200000.0
2007-05-25 04:45:00,1.4553,1.45547,1.45466,1.45513,206500000.0
2007-05-25 04:50:00,1.45518,1.45536,1.45473,1.45483,179600000.0
2007-05-25 04:55:00,1.4549,1.45524,1.45465,1.45508,176600000.0
2007-05-25 05:00:00,1.45519,1.4552,1.4546,1.45489,194800000.0
2007-05-25 05:05:00,1.45473,1.45501,1.45461,1.45481,131500000.0
2007-05-25 05:10:00,1.45491,1.45511,1.45456,1.45504,164600000.0
2007-05-25 05:15:00,1.45506,1.45535,1.45476,1.45525,186800000.0
2007-05-25 05:20:00,1.45525,1.45551,1.45484,1.45512,199000000.0
2007-05-25 05:25:00,1.45506,1.45527,1.45447,1.45515,202400000.0
2007-05-25 05:30:00,1.45513,1.45524,1.45471,1.45517,169800000.0
2007-05-25 05:35:00,1.45526,1.45558,1.45479,1.45506,198400002.0
2007-05-25 05:40:00,1.45505,1.45518,1.45493,1.45503,132900000.0
2007-05-25 05:45:00,1.45493,1.4553,1.45492,1.45499,241800000.0
2007-05-25 05:50:00,1.45492,1.45526,1.45471,1.45526,186800001.0
2007-05-25 05:55:00,1.45504,1.45525,1.45467,1.45487,215700000.0
2007-05-25 06:00:00,1.45478,1.45497,1.4543,1.45453,250900001.0
2007-05-25 06:05:00,1.45455,1.45457,1.45399,1.45439,179800001.0
2007-05-25 06:10:00,1.45428,1.45452,1.45385,1.45421,189100001.0
2007-05-25 06:15:00,1.45411,1.45453,1.45406,1.45414,181000001.0
2007-05-25 06:20:00,1.45432,1.45453,1.45391,1.45421,160200001.0
2007-05-25 06:25:00,1.45433,1.45468,1.45428,1.45468,227800001.0
2007-05-25 06:30:00,1.45473,1.45495,1.45453,1.45475,140200000.0
2007-05-25 06:35:00,1.45468,1.45497,1.45437,1.45456,202500000.0
2007-05-25 06:40:00,1.45453,1.45494,1.45413,1.45471,198800002.0
2007-05-25 06:45:00,1.45476,1.45497,1.45437,1.45466,203400001.0
2007-05-25 06:50:00,1.45475,1.45493,1.45435,1.45435,143600000.0
2007-05-25 06:55:00,1.45464,1.45507,1.45412,1.45437,146500000.0
2007-05-25 07:00:00,1.45448,1.45467,1.454,1.45425,193500000.0
2007-05-25 07:05:00,1.45411,1.45468,1.45387,1.45458,176000000.0
2007-05-25 07:10:00,1.45463,1.45511,1.45419,1.45485,195300000.0
2007-05-25 07:15:00,1.45497,1.45522,1.45451,1.4549,192700000.0
2007-05-25 07:20:00,1.45491,1.45561,1.45491,1.45519,219400000.0
2007-05-25 07:25:00,1.45518,1.45535,1.45394,1.45451,265100001.0
2007-05-25 07:30:00,1.45444,1.45473,1.454,1.45469,229000000.0
2007-05-25 07:35:00,1.45455,1.45504,1.45448,1.45504,172200000.0
2007-05-25 07:40:00,1.45508,1.45528,1.45447,1.45501,204800000.0
2007-05-25 07:45:00,1.45506,1.45537,1.45449,1.45449,207400000.0
2007-05-25 07:50:00,1.4546,1.45461,1.45286,1.45364,134300000.0
2007-05-25 07:55:00,1.45393,1.4545,1.45369,1.45416,180300000.0
2007-05-25 08:00:00,1.45381,1.45448,1.45358,1.45432,157600000.0
2007-05-25 08:05:00,1.45434,1.45559,1.45432,1.45517,210200000.0
2007-05-25 08:10:00,1.45541,1.45587,1.45493,1.45518,212100000.0
2007-05-25 08:15:00,1.45537,1.45574,1.45475,1.45498,203400000.0
2007-05-25 08:20:00,1.45513,1.45517,1.45423,1.45451,179900001.0
2007-05-25 08:25:00,1.4546,1.45556,1.45459,1.45556,251300000.0
2007-05-25 08:30:00,1.45553,1.45587,1.45505,1.45533,170900000.0
2007-05-25 08:35:00,1.45523,1.45544,1.45466,1.45525,214000000.0
2007-05-25 08:40:00,1.45529,1.45561,1.45478,1.45507,162800000.0
2007-05-25 08:45:00,1.45504,1.45592,1.45504,1.4555,202500001.0
2007-05-25 08:50:00,1.45527,1.45577,1.45514,1.45549,171000000.0
2007-05-25 08:55:00,1.45544,1.45564,1.45508,1.45556,212100000.0
2007-05-25 09:00:00,1.45551,1.45567,1.45465,1.45502,175700001.0
2007-05-25 09:05:00,1.45516,1.45516,1.45423,1.45474,173900000.0
2007-05-25 09:10:00,1.45454,1.45454,1.45376,1.45407,198700001.0
2007-05-25 09:15:00,1.45393,1.45437,1.45383,1.45416,210500001.0
2007-05-25 09:20:00,1.45412,1.45511,1.45371,1.45499,174100000.0
2007-05-25 09:25:00,1.45492,1.45662,1.45486,1.45654,186300000.0
2007-05-25 09:30:00,1.45638,1.45653,1.45502,1.45564,190400000.0
2007-05-25 09:35:00,1.45532,1.45625,1.45524,1.45625,206200000.0
2007-05-25 09:40:00,1.45651,1.45701,1.4563,1.45639,167400000.0
2007-05-25 09:45:00,1.4564,1.45663,1.45582,1.45613,160200000.0
2007-05-25 09:50:00,1.45609,1.45629,1.45584,1.45603,234900001.0
2007-05-25 09:55:00,1.45591,1.45671,1.45589,1.45647,240700001.0
2007-05-25 10:00:00,1.45618,1.45672,1.45571,1.45645,227200000.0
2007-05-25 10:05:00,1.45649,1.45795,1.45628,1.45795,149200000.0
2007-05-25 10:10:00,1.45787,1.45817,1.45728,1.45807,190900000.0
2007-05-25 10:15:00,1.45815,1.45866,1.45704,1.45719,215000001.0
2007-05-25 10:20:00,1.45731,1.45731,1.45591,1.4569,172700001.0
2007-05-25 10:25:00,1.45702,1.45712,1.45646,1.45701,255500000.0
2007-05-25 10:30:00,1.45694,1.45728,1.45671,1.45698,225700001.0
2007-05-25 10:35:00,1.45712,1.45733,1.45673,1.4573,210700000.0
2007-05-25 10:40:00,1.45723,1.45723,1.4565,1.4569,165400001.0
2007-05-25 10:45:00,1.45661,1.45732,1.45634,1.45705,246600000.0
2007-05-25 10:50:00,1.45719,1.4575,1.45654,1.45683,197800000.0
2007-05-25 10:55:00,1.45696,1.45708,1.45654,1.45654,218500000.0
2007-05-25 11:00:00,1.45715,1.45731,1.45648,1.45676,168600001.0
2007-05-25 11:05:00,1.45693,1.45704,1.45668,1.45702,209200000.0
2007-05-25 11:10:00,1.45686,1.45745,1.45679,1.4568,188000000.0
2007-05-25 11:15:00,1.45714,1.45729,1.4566,1.45689,211500001.0
2007-05-25 11:20:00,1.45702,1.45863,1.45699,1.45844,192100000.0
2007-05-25 11:25:00,1.45836,1.45836,1.45749,1.45764,241200001.0
2007-05-25 11:30:00,1.45762,1.45798,1.45742,1.45742,199800000.0
2007-05-25 11:35:00,1.45775,1.45798,1.45758,1.45776,221300001.0
2007-05-25 11:40:00,1.45777,1.45785,1.45709,1.45715,150500000.0
2007-05-25 11:45:00,1.45759,1.45759,1.45677,1.45731,212000000.0
2007-05-25 11:50:00,1.4572,1.45776,1.45695,1.45771,225300001.0
2007-05-25 11:55:00,1.4577,1.45833,1.4577,1.45817,138800000.0
2007-05-25 12:00:00,1.45814,1.45874,1.45814,1.45864,165700000.0
2007-05-25 12:05:00,1.45866,1.45939,1.45863,1.45924,169800000.0
2007-05-25 12:10:00,1.45927,1.45958,1.45855,1.45865,185300000.0
2007-05-25 12:15:00,1.45865,1.45884,1.45807,1.45851,200200000.0
2007-05-25 12:20:00,1.45808,1.45896,1.45807,1.45869,194500001.0
2007-05-25 12:25:00,1.45855,1.45895,1.45831,1.45871,194100001.0
2007-05-25 12:30:00,1.45867,1.45902,1.45867,1.45888,176500000.0
2007-05-25 12:35:00,1.45897,1.45905,1.45839,1.45839,160700000.0
2007-05-25 12:40:00,1.45837,1.45912,1.45791,1.45829,204000001.0
2007-05-25 12:45:00,1.45823,1.45857,1.45805,1.45835,191800000.0
2007-05-25 12:50:00,1.4586,1.45893,1.45822,1.45888,183600000.0
2007-05-25 12:55:00,1.45891,1.45904,1.45814,1.45818,212400000.0
2007-05-25 13:00:00,1.45793,1.45871,1.4578,1.4584,167800000.0
2007-05-25 13:05:00,1.45813,1.459,1.45813,1.45847,180900000.0
2007-05-25 13:10:00,1.45872,1.45899,1.45846,1.4587,172700000.0
2007-05-25 13:15:00,1.45868,1.4592,1.45822,1.45859,221100001.0
2007-05-25 13:20:00,1.4586,1.45873,1.45797,1.45847,188000000.0
2007-05-25 13:25:00,1.45834,1.45867,1.45802,1.45858,182300001.0
2007-05-25 13:30:00,1.45862,1.45866,1.45815,1.45824,1654400004.0
2007-05-25 13:35:00,1.45844,1.45929,1.45827,1.45918,1918000008.0
2007-05-25 13:40:00,1.45907,1.45959,1.45881,1.45956,1985600007.0
2007-05-25 13:45:00,1.45954,1.45961,1.45902,1.4593,1061300003.0
2007-05-25 13:50:00,1.45917,1.45939,1.45875,1.45913,1590000001.0
2007-05-25 13:55:00,1.45898,1.45901,1.45809,1.45817,1809500008.0
2007-05-25 14:00:00,1.45821,1.45827,1.45595,1.45595,1843000002.0
2007-05-25 14:05:00,1.45581,1.45629,1.45535,1.45621,1867900007.0
2007-05-25 14:10:00,1.45648,1.4567,1.45618,1.45627,1831900001.0
2007-05-25 14:15:00,1.45641,1.45669,1.4556,1.4556,1171200001.0
2007-05-25 14:20:00,1.45579,1.45636,1.4555,1.45554,1924700004.0
2007-05-25 14:25:00,1.45549,1.45567,1.45499,1.4554,2052700006.0
2007-05-25 14:30:00,1.4554,1.45562,1.45516,1.45541,1819700005.0
2007-05-25 14:35:00,1.45549,1.45577,1.45519,1.45573,1114000003.0
2007-05-25 14:40:00,1.45566,1.45589,1.45491,1.45507,1313200001.0
2007-05-25 14:45:00,1.45501,1.45502,1.45414,1.45433,1460200002.0
2007-05-25 14:50:00,1.45436,1.4548,1.45417,1.45437,1449300003.0
2007-05-25 14:55:00,1.45434,1.45493,1.45419,1.45433,1582200001.0
2007-05-25 15:00:00,1.45441,1.45508,1.45415,1.45496,2474000006.0
2007-05-25 15:05:00,1.45495,1.45512,1.45429,1.45455,1923700003.0
2007-05-25 15:10:00,1.45466,1.45479,1.45378,1.45411,2236000002.0
2007-05-25 15:15:00,1.45414,1.45462,1.45395,1.45412,2072700003.0
2007-05-25 15:20:00,1.45421,1.45475,1.45411,1.45438,2801900007.0
2007-05-25 15:25:00,1.45428,1.4546,1.45391,1.45408,2419600004.0
2007-05-25 15:30:00,1.45419,1.45472,1.45419,1.4545,2557100002.0
2007-05-25 15:35:00,1.45447,1.45447,1.45314,1.45391,2240200006.0
2007-05-25 15:40:00,1.4543,1.45433,1.45368,1.45379,1709200004.0
2007-05-25 15:45:00,1.45402,1.45468,1.45374,1.45448,1993700005.0
2007-05-25 15:50:00,1.45445,1.45446,1.45319,1.45356,2032600001.0
2007-05-25 15:55:00,1.45311,1.45347,1.45232,1.45304,2160900006.0
2007-05-25 16:00:00,1.45289,1.45418,1.45271,1.45323,2262400000.0
2007-05-25 16:05:00,1.45302,1.45318,1.45127,1.45234,1199500000.0
2007-05-25 16:10:00,1.45229,1.45336,1.45205,1.45306,2393800003.0
2007-05-25 16:15:00,1.45297,1.45324,1.45254,1.45289,3093000006.0
2007-05-25 16:20:00,1.45303,1.4544,1.45286,1.45374,2616100004.0
2007-05-25 16:25:00,1.45362,1.45432,1.45335,1.45357,2596600003.0
2007-05-25 16:30:00,1.45355,1.45399,1.45314,1.45372,2297600000.0
2007-05-25 16:35:00,1.45357,1.45397,1.45282,1.45321,2826200004.0
2007-05-25 16:40:00,1.45321,1.45349,1.4528,1.45315,2229800006.0
2007-05-25 16:45:00,1.45309,1.45361,1.45286,1.45345,2287400000.0
2007-05-25 16:50:00,1.45313,1.45333,1.45275,1.45275,2067500002.0
2007-05-25 16:55:00,1.45266,1.45368,1.45239,1.45332,2410100005.0
2007-05-25 17:00:00,1.45308,1.45355,1.45273,1.45319,2542900006.0
2007-05-25 17:05:00,1.45312,1.45328,1.45277,1.45314,2237900005.0
2007-05-25 17:10:00,1.4532,1.45344,1.4527,1.45309,2243300005.0
2007-05-25 17:15:00,1.45298,1.45313,1.45248,1.45277,2307900001.0
2007-05-25 17:20:00,1.45288,1.45301,1.4525,1.45274,2451100007.0
2007-05-25 17:25:00,1.45287,1.45336,1.45256,1.45313,2762000010.0
2007-05-25 17:30:00,1.45302,1.45312,1.45258,1.45299,2579000009.0
2007-05-25 17:35:00,1.45288,1.45323,1.45251,1.4527,2180300005.0
2007-05-25 17:40:00,1.4528,1.45319,1.45258,1.4529,1956200004.0
2007-05-25 17:45:00,1.45291,1.45333,1.45236,1.45246,2347200005.0
2007-05-25 17:50:00,1.45267,1.45277,1.45167,1.45174,2465000007.0
2007-05-25 17:55:00,1.45209,1.45228,1.4517,1.45193,2438900004.0
2007-05-25 18:00:00,1.45168,1.45207,1.45155,1.45197,3060300005.0
2007-05-25 18:05:00,1.452,1.45239,1.4518,1.45214,2387200003.0
2007-05-25 18:10:00,1.45207,1.45271,1.45189,1.4527,2172500002.0
2007-05-25 18:15:00,1.4526,1.45305,1.45243,1.45257,2173500005.0
2007-05-25 18:20:00,1.45262,1.45324,1.45258,1.453,1916000007.0
2007-05-25 18:25:00,1.453,1.45311,1.45257,1.45277,2227300004.0
2007-05-25 18:30:00,1.4529,1.45302,1.45253,1.4526,2313700006.0
2007-05-25 18:35:00,1.45254,1.45314,1.4524,1.45245,1732600006.0
2007-05-25 18:40:00,1.45248,1.45274,1.45211,1.45254,2539400003.0
2007-05-25 18:45:00,1.45259,1.45287,1.45236,1.45268,2183200007.0
2007-05-25 18:50:00,1.45274,1.45288,1.45243,1.45259,1968900002.0
2007-05-25 18:55:00,1.45267,1.45268,1.45225,1.45255,2842900008.0
2007-05-25 19:00:00,1.4528,1.45311,1.45247,1.45262,2392300005.0
2007-05-25 19:05:00,1.45248,1.45248,1.4518,1.45214,2838500007.0
2007-05-25 19:10:00,1.45193,1.45263,1.45188,1.45196,2964500003.0
2007-05-25 19:15:00,1.4518,1.45249,1.45168,1.45169,2119400008.0
2007-05-25 19:20:00,1.45216,1.45244,1.45184,1.45208,2354500007.0
2007-05-25 19:25:00,1.45201,1.45222,1.45154,1.45161,1918700006.0
2007-05-25 19:30:00,1.45176,1.45194,1.45088,1.45113,2207300001.0
2007-05-25 19:35:00,1.45108,1.45189,1.45093,1.45166,1776800001.0
2007-05-25 19:40:00,1.45183,1.45246,1.45179,1.45198,1298800004.0
2007-05-25 19:45:00,1.45203,1.45237,1.45177,1.45181,1517000002.0
2007-05-25 19:50:00,1.452,1.45222,1.45172,1.45217,2561400006.0
2007-05-25 19:55:00,1.45205,1.45254,1.45167,1.45236,1890000000.0
2007-05-25 20:00:00,1.45229,1.45251,1.45209,1.45217,3002200004.0
2007-05-25 20:05:00,1.45217,1.45256,1.452,1.4521,2702800011.0
2007-05-25 20:10:00,1.45206,1.45222,1.45123,1.45155,2837600006.0
2007-05-25 20:15:00,1.45185,1.45217,1.45172,1.45187,1924200001.0
2007-05-25 20:20:00,1.45191,1.45198,1.4516,1.45162,1306900004.0
2007-05-25 20:25:00,1.45159,1.45166,1.45117,1.45133,1832100004.0
2007-05-25 20:30:00,1.45136,1.45162,1.45119,1.45138,1261700001.0
2007-05-25 20:35:00,1.45137,1.45191,1.45116,1.45167,1811900006.0
2007-05-25 20:40:00,1.45199,1.45207,1.45158,1.45182,1353000002.0
2007-05-25 20:45:00,1.45154,1.4517,1.45122,1.45126,1832200002.0
2007-05-25 20:50:00,1.45099,1.45131,1.45068,1.45105,1021800002.0
2007-05-25 20:55:00,1.45099,1.45117,1.45075,1.45093,1362700002.0
2007-05-25 21:00:00,1.45069,1.45099,1.45008,1.45022,950400003.0
2007-05-25 21:05:00,1.45041,1.45064,1.44993,1.45003,908000002.0
2007-05-25 21:10:00,1.45009,1.45065,1.44997,1.45021,1123400003.0
2007-05-25 21:15:00,1.45015,1.4504,1.44989,1.44989,1085300002.0
2007-05-25 21:20:00,1.44986,1.45044,1.44983,1.45006,661500002.0
2007-05-25 21:25:00,1.45017,1.4504,1.44998,1.45007,1081000000.0
2007-05-25 21:30:00,1.45008,1.45043,1.44997,1.45016,1347400001.0
2007-05-25 21:35:00,1.45002,1.45032,1.44982,1.44993,1380200001.0
2007-05-25 21:40:00,1.45002,1.4507,1.44995,1.45052,1001500001.0
2007-05-25 21:45:00,1.45061,1.45082,1.45039,1.4508,1787200004.0
2007-05-25 21:50:00,1.4507,1.45106,1.4506,1.45071,1674200002.0
2007-05-25 21:55:00,1.45096,1.45154,1.4509,1.45104,898400004.0
2007-05-25 22:00:00,1.45101,1.45119,1.45037,1.45076,720200000.0
2007-05-25 22:05:00,1.45089,1.45141,1.45069,1.45096,1101200004.0
2007-05-25 22:10:00,1.45099,1.45141,1.45095,1.45111,1000700001.0
2007-05-25 22:15:00,1.45113,1.45169,1.4506,1.45068,706900000.0
2007-05-25 22:20:00,1.45121,1.45136,1.45075,1.45097,525200000.0
2007-05-25 22:25:00,1.4506,1.45106,1.45031,1.45037,848000002.0
2007-05-25 22:30:00,1.45053,1.4509,1.45028,1.45068,1041100003.0
2007-05-25 22:35:00,1.45055,1.45184,1.45055,1.45165,1013100002.0
2007-05-25 22:40:00,1.45149,1.45197,1.45107,1.45157,1125600003.0
2007-05-25 22:45:00,1.4516,1.45194,1.45091,1.45096,946300001.0
2007-05-25 22:50:00,1.45098,1.45164,1.4508,1.45131,1182600003.0
2007-05-25 22:55:00,1.45136,1.45185,1.451,1.45141,470000001.0
2007-05-27 23:00:00,1.45056,1.45133,1.45054,1.45087,242500004.0
2007-05-27 23:05:00,1.45046,1.45127,1.45046,1.45122,114200000.0
2007-05-27 23:10:00,1.45065,1.4512,1.45035,1.4507,295500001.0
2007-05-27 23:15:00,1.45035,1.45124,1.45035,1.45102,237900000.0
2007-05-27 23:20:00,1.45078,1.45142,1.45062,1.4509,462100000.0
2007-05-27 23:25:00,1.45085,1.45153,1.45073,1.451,173400000.0
2007-05-27 23:30:00,1.45129,1.45129,1.45075,1.45078,462000002.0
2007-05-27 23:35:00,1.45087,1.45134,1.45086,1.45121,392700002.0
2007-05-27 23:40:00,1.4514,1.45183,1.45087,1.45088,419600001.0
2007-05-27 23:45:00,1.45087,1.45123,1.45067,1.45098,421900001.0
2007-05-27 23:50:00,1.45136,1.45146,1.45039,1.45039,599300001.0
2007-05-27 23:55:00,1.45049,1.45165,1.45035,1.45165,555500000.0
2007-05-28 00:00:00,1.4514,1.45162,1.45037,1.45139,853000002.0
2007-05-28 00:05:00,1.45142,1.45173,1.45118,1.4516,225600002.0
2007-05-28 00:10:00,1.45144,1.45197,1.45131,1.4519,177400001.0
2007-05-28 00:15:00,1.45179,1.45229,1.45152,1.45176,391700002.0
2007-05-28 00:20:00,1.45176,1.45211,1.45138,1.4516,329700002.0
2007-05-28 00:25:00,1.45152,1.45213,1.45105,1.45165,180300000.0
2007-05-28 00:30:00,1.45135,1.4518,1.45122,1.4518,327600001.0
2007-05-28 00:35:00,1.4513,1.45156,1.45103,1.45105,288100000.0
2007-05-28 00:40:00,1.45159,1.45166,1.45112,1.45116,188400000.0
2007-05-28 00:45:00,1.45146,1.45159,1.45049,1.45054,229200000.0
2007-05-28 00:50:00,1.4511,1.45124,1.4506,1.45065,290300000.0
2007-05-28 00:55:00,1.45067,1.45103,1.45046,1.45063,385500001.0
2007-05-28 01:00:00,1.45063,1.45129,1.45049,1.45129,233800000.0
2007-05-28 01:05:00,1.45131,1.45156,1.45074,1.45139,267200001.0
2007-05-28 01:10:00,1.45121,1.45161,1.45064,1.4507,693800002.0
2007-05-28 01:15:00,1.4512,1.45134,1.45095,1.45112,181200001.0
2007-05-28 01:20:00,1.45112,1.45148,1.451,1.45143,287200002.0
2007-05-28 01:25:00,1.4514,1.45165,1.45103,1.45157,432900003.0
2007-05-28 01:30:00,1.45138,1.45181,1.45115,1.45163,340200000.0
2007-05-28 01:35:00,1.45178,1.45194,1.4512,1.45156,235400000.0
2007-05-28 01:40:00,1.45138,1.45175,1.45102,1.45138,612500000.0
2007-05-28 01:45:00,1.45129,1.45149,1.45113,1.45115,410300001.0
2007-05-28 01:50:00,1.4514,1.45186,1.45125,1.45157,604100001.0
2007-05-28 01:55:00,1.45155,1.45199,1.45137,1.45186,341700000.0
2007-05-28 02:00:00,1.45177,1.45196,1.45121,1.45179,342400001.0
2007-05-28 02:05:00,1.45179,1.45202,1.45145,1.45157,590500000.0
2007-05-28 02:10:00,1.45144,1.4518,1.4512,1.45134,480900002.0
2007-05-28 02:15:00,1.45138,1.45185,1.45107,1.45157,545900002.0
2007-05-28 02:20:00,1.45177,1.4519,1.45137,1.45164,193300001.0
2007-05-28 02:25:00,1.45178,1.45207,1.45148,1.45199,357400001.0
2007-05-28 02:30:00,1.45217,1.45217,1.4513,1.45208,432000002.0
2007-05-28 02:35:00,1.45225,1.4525,1.45195,1.45225,237500000.0
2007-05-28 02:40:00,1.4523,1.45241,1.45187,1.45236,161800000.0
2007-05-28 02:45:00,1.45194,1.45258,1.45163,1.45219,559500003.0
2007-05-28 02:50:00,1.45245,1.45265,1.4518,1.45211,284100001.0
2007-05-28 02:55:00,1.45234,1.45239,1.45197,1.45217,267400000.0
2007-05-28 03:00:00,1.45218,1.45269,1.4521,1.45233,406600000.0
2007-05-28 03:05:00,1.45225,1.45277,1.45204,1.45277,294500000.0
2007-05-28 03:10:00,1.45235,1.45309,1.45228,1.45267,253400000.0
2007-05-28 03:15:00,1.45238,1.45307,1.45221,1.45288,172800000.0
2007-05-28 03:20:00,1.45246,1.45292,1.45241,1.45257,271700001.0
2007-05-28 03:25:00,1.45299,1.45299,1.45242,1.4525,317400000.0
2007-05-28 03:30:00,1.4526,1.4529,1.45224,1.45243,209300000.0
2007-05-28 03:35:00,1.45245,1.45283,1.45223,1.45229,293300001.0
2007-05-28 03:40:00,1.45227,1.45282,1.45225,1.45262,303200000.0
2007-05-28 03:45:00,1.45264,1.4528,1.45215,1.45229,197400000.0
2007-05-28 03:50:00,1.45259,1.45272,1.45206,1.45234,317900002.0
2007-05-28 03:55:00,1.45234,1.45305,1.45203,1.45263,933700002.0
2007-05-28 04:00:00,1.45259,1.45283,1.45228,1.45252,565900001.0
2007-05-28 04:05:00,1.45253,1.4535,1.45248,1.45338,602100003.0
2007-05-28 04:10:00,1.45332,1.45352,1.453,1.45305,405300000.0
2007-05-28 04:15:00,1.45309,1.45366,1.45303,1.45346,372200001.0
2007-05-28 04:20:00,1.45338,1.45346,1.45288,1.45316,453900001.0
2007-05-28 04:25:00,1.45313,1.45377,1.45303,1.45368,544800003.0
2007-05-28 04:30:00,1.45336,1.45391,1.45336,1.45372,250400000.0
2007-05-28 04:35:00,1.45357,1.45418,1.45331,1.45361,445500001.0
2007-05-28 04:40:00,1.45352,1.45384,1.45325,1.45368,287300000.0
2007-05-28 04:45:00,1.45386,1.45386,1.45268,1.45304,279900000.0
2007-05-28 04:50:00,1.45315,1.45336,1.45229,1.45229,174700000.0
2007-05-28 04:55:00,1.45187,1.45293,1.45155,1.45235,266400000.0
2007-05-28 05:00:00,1.45271,1.4529,1.4524,1.45254,460800000.0
2007-05-28 05:05:00,1.4525,1.45274,1.45207,1.45222,1240300002.0
2007-05-28 05:10:00,1.4525,1.45261,1.45227,1.45233,830400002.0
2007-05-28 05:15:00,1.45239,1.45291,1.45237,1.45253,1157800005.0
2007-05-28 05:20:00,1.45247,1.45275,1.45213,1.45239,1108900002.0
2007-05-28 05:25:00,1.45259,1.45291,1.45237,1.45266,1020100004.0
2007-05-28 05:30:00,1.45257,1.45295,1.45211,1.45211,847000001.0
2007-05-28 05:35:00,1.45218,1.45261,1.45218,1.45243,704000001.0
2007-05-28 05:40:00,1.45218,1.45243,1.45198,1.45205,802400004.0
2007-05-28 05:45:00,1.45212,1.45235,1.45197,1.45197,992600003.0
2007-05-28 05:50:00,1.45199,1.45253,1.4519,1.45227,1004500001.0
2007-05-28 05:55:00,1.45224,1.45266,1.45201,1.45247,828200002.0
2007-05-28 06:00:00,1.4525,1.45267,1.45242,1.4525,902100001.0
2007-05-28 06:05:00,1.45246,1.45277,1.4523,1.45257,1736800001.0
2007-05-28 06:10:00,1.45264,1.45277,1.45213,1.4523,1811700006.0
2007-05-28 06:15:00,1.45251,1.45257,1.45204,1.45235,1004400001.0
2007-05-28 06:20:00,1.45198,1.45228,1.45175,1.45182,1604000004.0
2007-05-28 06:25:00,1.45189,1.45221,1.45162,1.45178,1309800003.0
2007-05-28 06:30:00,1.45196,1.4523,1.45154,1.45179,1092200002.0
2007-05-28 06:35:00,1.45173,1.4523,1.45173,1.45197,675400001.0
2007-05-28 06:40:00,1.45197,1.45203,1.45171,1.45178,1005400002.0
2007-05-28 06:45:00,1.4517,1.45194,1.45149,1.45175,1015200004.0
2007-05-28 06:50:00,1.45178,1.45221,1.45161,1.45215,849300001.0
2007-05-28 06:55:00,1.4519,1.45227,1.4518,1.45199,1080300004.0
2007-05-28 07:00:00,1.45218,1.45223,1.4516,1.45203,1255700001.0
2007-05-28 07:05:00,1.45219,1.45227,1.45188,1.45197,915700000.0
2007-05-28 07:10:00,1.45217,1.45227,1.45164,1.45187,1891500005.0
2007-05-28 07:15:00,1.45229,1.45239,1.45174,1.45203,1511000002.0
2007-05-28 07:20:00,1.45205,1.45249,1.45185,1.4521,1789600004.0
2007-05-28 07:25:00,1.45212,1.45244,1.45201,1.45218,1226500004.0
2007-05-28 07:30:00,1.45223,1.45245,1.45207,1.45219,1980600005.0
2007-05-28 07:35:00,1.45219,1.4525,1.45182,1.45229,1247300001.0
2007-05-28 07:40:00,1.45213,1.45233,1.45179,1.45195,2024000008.0
2007-05-28 07:45:00,1.45198,1.45239,1.45171,1.45192,2998400009.0
2007-05-28 07:50:00,1.4519,1.45227,1.4518,1.452,2549100002.0
2007-05-28 07:55:00,1.45193,1.45219,1.45178,1.45184,2813300004.0
2007-05-28 08:00:00,1.45195,1.45237,1.45174,1.45233,1910400006.0
2007-05-28 08:05:00,1.45235,1.45243,1.45171,1.45226,2293200001.0
2007-05-28 08:10:00,1.45227,1.45252,1.45209,1.4523,1501300003.0
2007-05-28 08:15:00,1.45226,1.45258,1.45218,1.4524,1394700001.0
2007-05-28 08:20:00,1.45248,1.45283,1.45223,1.45282,1941900005.0
2007-05-28 08:25:00,1.45278,1.45278,1.45225,1.45236,2293400004.0
2007-05-28 08:30:00,1.45233,1.45289,1.45225,1.45267,1861100005.0
2007-05-28 08:35:00,1.45262,1.45317,1.45235,1.45308,2147300005.0
2007-05-28 08:40:00,1.4529,1.45324,1.45284,1.45297,1966900001.0
2007-05-28 08:45:00,1.4531,1.45331,1.45278,1.45306,2880000005.0
2007-05-28 08:50:00,1.45324,1.45354,1.45305,1.45341,2805500008.0
2007-05-28 08:55:00,1.45355,1.45401,1.4534,1.45395,2407000006.0
2007-05-28 09:00:00,1.45394,1.45414,1.45358,1.45403,2841900006.0
2007-05-28 09:05:00,1.4538,1.45431,1.4537,1.4541,1943900004.0
2007-05-28 09:10:00,1.45396,1.45409,1.45348,1.45379,2249000007.0
2007-05-28 09:15:00,1.45378,1.45381,1.45322,1.45341,2225800004.0
2007-05-28 09:20:00,1.45347,1.45358,1.4531,1.45318,1630500002.0
2007-05-28 09:25:00,1.45315,1.4533,1.45277,1.45301,2269600000.0
2007-05-28 09:30:00,1.45286,1.45336,1.4527,1.45317,2195200004.0
2007-05-28 09:35:00,1.45313,1.4536,1.45311,1.45349,1910100005.0
2007-05-28 09:40:00,1.45351,1.45399,1.45322,1.45346,2167600006.0
2007-05-28 09:45:00,1.4537,1.45383,1.4532,1.45336,2170600002.0
2007-05-28 09:50:00,1.45331,1.45354,1.45311,1.45347,2357700003.0
2007-05-28 09:55:00,1.45344,1.45371,1.45324,1.45347,2965600002.0
2007-05-28 10:00:00,1.45344,1.4537,1.4524,1.45333,2197800007.0
2007-05-28 10:05:00,1.45303,1.45369,1.45287,1.45366,2618000011.0
2007-05-28 10:10:00,1.45357,1.45359,1.45319,1.45334,2259800004.0
2007-05-28 10:15:00,1.45355,1.45386,1.45346,1.45377,1865400007.0
2007-05-28 10:20:00,1.45378,1.45401,1.4534,1.4535,2311400003.0
2007-05-28 10:25:00,1.45358,1.45371,1.45283,1.45353,2506500004.0
2007-05-28 10:30:00,1.45356,1.45366,1.45275,1.4535,2704500005.0
2007-05-28 10:35:00,1.45348,1.45372,1.45285,1.45353,2500700004.0
2007-05-28 10:40:00,1.45364,1.45366,1.45315,1.45348,2439200009.0
2007-05-28 10:45:00,1.45359,1.45365,1.45321,1.45351,2182800004.0
2007-05-28 10:50:00,1.45348,1.45373,1.45305,1.45322,2181600003.0
2007-05-28 10:55:00,1.45344,1.45382,1.45332,1.45358,2659300008.0
2007-05-28 11:00:00,1.4538,1.4539,1.45351,1.45382,2400300001.0
2007-05-28 11:05:00,1.45382,1.45399,1.45351,1.45355,2111900002.0
2007-05-28 11:10:00,1.45354,1.4537,1.45325,1.45332,2383000005.0
2007-05-28 11:15:00,1.45327,1.4536,1.45308,1.45329,2126100000.0
2007-05-28 11:20:00,1.45319,1.45369,1.45313,1.45321,2756500010.0
2007-05-28 11:25:00,1.45316,1.45317,1.45277,1.45307,2422800004.0
2007-05-28 11:30:00,1.45307,1.45334,1.45278,1.45308,2619200007.0
2007-05-28 11:35:00,1.4532,1.45363,1.45295,1.45351,2712100006.0
2007-05-28 11:40:00,1.45355,1.45386,1.45348,1.45374,3131500005.0
2007-05-28 11:45:00,1.45374,1.45382,1.45317,1.45329,2561500006.0
2007-05-28 11:50:00,1.45334,1.45389,1.45319,1.45386,1343600004.0
2007-05-28 11:55:00,1.45396,1.45437,1.45362,1.45389,2358100001.0
2007-05-28 12:00:00,1.45396,1.45438,1.45382,1.45423,2038100000.0
2007-05-28 12:05:00,1.45433,1.45441,1.45337,1.45425,2100500004.0
2007-05-28 12:10:00,1.45421,1.45432,1.4538,1.45419,2005000004.0
2007-05-28 12:15:00,1.45407,1.45427,1.45396,1.45415,1757800005.0
2007-05-28 12:20:00,1.45416,1.45432,1.45377,1.45392,1985800005.0
2007-05-28 12:25:00,1.45409,1.45423,1.45352,1.4541,2616200004.0
2007-05-28 12:30:00,1.45413,1.4543,1.4533,1.45406,2419600001.0
2007-05-28 12:35:00,1.45401,1.4543,1.45376,1.45383,2664300004.0
2007-05-28 12:40:00,1.45415,1.45439,1.45405,1.45422,2006500000.0
2007-05-28 12:45:00,1.45418,1.4545,1.45394,1.45404,2490500008.0
2007-05-28 12:50:00,1.45406,1.45417,1.45365,1.45398,1933300005.0
2007-05-28 12:55:00,1.45402,1.45456,1.45363,1.45441,2353300004.0
2007-05-28 13:00:00,1.45447,1.45473,1.45427,1.45457,1665700004.0
2007-05-28 13:05:00,1.4546,1.4546,1.45416,1.45434,1345600004.0
2007-05-28 13:10:00,1.45436,1.45441,1.45411,1.4543,1648800000.0
2007-05-28 13:15:00,1.45427,1.45437,1.45388,1.45426,1242000005.0
2007-05-28 13:20:00,1.45416,1.45427,1.45398,1.45408,1102100001.0
2007-05-28 13:25:00,1.45409,1.45436,1.45369,1.45434,1773300008.0
2007-05-28 13:30:00,1.45423,1.45438,1.454,1.4541,1972000000.0
2007-05-28 13:35:00,1.45409,1.45425,1.45383,1.4539,2045400004.0
2007-05-28 13:40:00,1.45373,1.45405,1.45365,1.4538,1232500004.0
2007-05-28 13:45:00,1.45383,1.45416,1.45309,1.45402,2074600003.0
2007-05-28 13:50:00,1.45405,1.45411,1.45307,1.45391,1976800005.0
2007-05-28 13:55:00,1.45394,1.45425,1.45377,1.45415,1849600006.0
2007-05-28 14:00:00,1.45407,1.45435,1.45361,1.45361,1862500003.0
2007-05-28 14:05:00,1.45364,1.45411,1.45341,1.45397,1775900005.0
2007-05-28 14:10:00,1.45409,1.45417,1.45383,1.45389,971600001.0
2007-05-28 14:15:00,1.45382,1.45386,1.4526,1.4527,1954700003.0
2007-05-28 14:20:00,1.45327,1.45359,1.45265,1.45332,1901300004.0
2007-05-28 14:25:00,1.45345,1.45369,1.45299,1.45355,1767300002.0
2007-05-28 14:30:00,1.4535,1.45409,1.453,1.45409,180000000.0
2007-05-28 14:35:00,1.45398,1.45398,1.45293,1.45349,171200000.0
2007-05-28 14:40:00,1.45348,1.45363,1.45279,1.45313,295700001.0
2007-05-28 14:45:00,1.4531,1.45352,1.45294,1.45335,140400000.0
2007-05-28 14:50:00,1.45315,1.45371,1.45309,1.45309,202800000.0
2007-05-28 14:55:00,1.45277,1.45358,1.45253,1.45341,205500000.0
2007-05-28 15:00:00,1.45306,1.45366,1.45234,1.45366,224700001.0
2007-05-28 15:05:00,1.45352,1.45352,1.45278,1.45317,222500000.0
2007-05-28 15:10:00,1.45312,1.45322,1.45293,1.45306,185300000.0
2007-05-28 15:15:00,1.45312,1.45316,1.45259,1.45297,210300000.0
2007-05-28 15:20:00,1.45299,1.45332,1.45297,1.45325,151500000.0
2007-05-28 15:25:00,1.45315,1.45333,1.45282,1.45282,202400002.0
2007-05-28 15:30:00,1.45301,1.45322,1.45276,1.45299,157100000.0
2007-05-28 15:35:00,1.45306,1.45333,1.45265,1.45278,226700001.0
2007-05-28 15:40:00,1.45299,1.45317,1.45246,1.45307,177500000.0
2007-05-28 15:45:00,1.45294,1.45317,1.45258,1.453,197500000.0
2007-05-28 15:50:00,1.45284,1.45301,1.45265,1.45265,177900000.0
2007-05-28 15:55:00,1.45285,1.45298,1.45255,1.45273,185200000.0
2007-05-28 16:00:00,1.45275,1.45317,1.45252,1.45299,194600002.0
2007-05-28 16:05:00,1.45302,1.45332,1.45292,1.45304,230200000.0
2007-05-28 16:10:00,1.45297,1.45322,1.45277,1.45322,183000000.0
2007-05-28 16:15:00,1.45291,1.45306,1.45243,1.45286,153700000.0
2007-05-28 16:20:00,1.45286,1.45307,1.45223,1.45293,210600001.0
2007-05-28 16:25:00,1.45304,1.45329,1.45261,1.45284,204500000.0
2007-05-28 16:30:00,1.45281,1.45313,1.45264,1.45313,237700000.0
2007-05-28 16:35:00,1.45315,1.45354,1.45295,1.45337,244500000.0
2007-05-28 16:40:00,1.45312,1.45334,1.45271,1.45312,220400000.0
2007-05-28 16:45:00,1.45285,1.4531,1.45201,1.45219,255600003.0
2007-05-28 16:50:00,1.45291,1.45311,1.45245,1.45311,229900000.0
2007-05-28 16:55:00,1.45324,1.45333,1.45296,1.45333,190500000.0
2007-05-28 17:00:00,1.45266,1.45333,1.45266,1.45319,182500000.0
2007-05-28 17:05:00,1.45309,1.45329,1.45282,1.45302,203600000.0
2007-05-28 17:10:00,1.45292,1.45307,1.45254,1.45276,203400000.0
2007-05-28 17:15:00,1.45307,1.45307,1.45241,1.45289,213800002.0
2007-05-28 17:20:00,1.4529,1.45311,1.45203,1.4529,187900000.0
2007-05-28 17:25:00,1.45289,1.45319,1.45267,1.45302,195200001.0
2007-05-28 17:30:00,1.453,1.45318,1.45257,1.45308,192600000.0
2007-05-28 17:35:00,1.45303,1.45315,1.45249,1.45309,268300000.0
2007-05-28 17:40:00,1.45299,1.45314,1.45262,1.45279,224000000.0
2007-05-28 17:45:00,1.45274,1.45325,1.45251,1.45309,166200000.0
2007-05-28 17:50:00,1.45315,1.4532,1.45245,1.45283,198800001.0
2007-05-28 17:55:00,1.45279,1.45299,1.45229,1.45269,191600000.0
2007-05-28 18:00:00,1.45296,1.45314,1.45268,1.45282,161600000.0
2007-05-28 18:05:00,1.45288,1.45305,1.45265,1.45288,234600000.0
2007-05-28 18:10:00,1.45288,1.45316,1.45242,1.45299,223900000.0
2007-05-28 18:15:00,1.4527,1.45311,1.45264,1.45279,208800001.0
2007-05-28 18:20:00,1.45281,1.45319,1.45252,1.45255,161000000.0
2007-05-28 18:25:00,1.45287,1.45302,1.45248,1.45291,158500000.0
2007-05-28 18:30:00,1.4529,1.45327,1.45274,1.45289,189400001.0
2007-05-28 18:35:00,1.4526,1.4526,1.45197,1.45211,194500002.0
2007-05-28 18:40:00,1.45199,1.45227,1.45174,1.45195,237900001.0
2007-05-28 18:45:00,1.45207,1.45245,1.45186,1.45217,176800000.0
2007-05-28 18:50:00,1.45219,1.45236,1.45182,1.45192,167500000.0
2007-05-28 18:55:00,1.45192,1.45224,1.45151,1.45201,163100000.0
2007-05-28 19:00:00,1.45214,1.4525,1.4518,1.45236,223100001.0
2007-05-28 19:05:00,1.45232,1.45257,1.45218,1.45243,190700000.0
2007-05-28 19:10:00,1.45239,1.45279,1.45186,1.45223,186300000.0
2007-05-28 19:15:00,1.45244,1.45264,1.45192,1.45248,196500001.0
2007-05-28 19:20:00,1.4525,1.45275,1.45213,1.45264,186300000.0
2007-05-28 19:25:00,1.45256,1.45276,1.45183,1.45219,188100000.0
2007-05-28 19:30:00,1.45273,1.45279,1.45222,1.45254,214800000.0
2007-05-28 19:35:00,1.45227,1.45258,1.45197,1.45253,173400001.0
2007-05-28 19:40:00,1.45249,1.45275,1.4519,1.45275,221000001.0
2007-05-28 19:45:00,1.45231,1.45255,1.45187,1.45247,160100000.0
2007-05-28 19:50:00,1.45262,1.45276,1.45212,1.45276,205300000.0
2007-05-28 19:55:00,1.4527,1.45286,1.4521,1.45214,166700000.0
2007-05-28 20:00:00,1.45248,1.45274,1.45199,1.45253,208500000.0
2007-05-28 20:05:00,1.45237,1.45269,1.45198,1.45248,169100001.0
2007-05-28 20:10:00,1.45183,1.45247,1.45162,1.4522,231600000.0
2007-05-28 20:15:00,1.45188,1.45258,1.45156,1.45255,139100000.0
2007-05-28 20:20:00,1.45231,1.45237,1.45173,1.45203,218700001.0
2007-05-28 20:25:00,1.45212,1.45257,1.45182,1.45219,199600001.0
2007-05-28 20:30:00,1.45237,1.45237,1.45158,1.45229,176400000.0
2007-05-28 20:35:00,1.45224,1.4525,1.45144,1.45183,191300000.0
2007-05-28 20:40:00,1.45219,1.45245,1.45152,1.4523,233200000.0
2007-05-28 20:45:00,1.45207,1.45263,1.45167,1.45237,182000000.0
2007-05-28 20:50:00,1.452,1.45258,1.45185,1.45216,162100000.0
2007-05-28 20:55:00,1.45233,1.45256,1.45184,1.45235,132700000.0
2007-05-28 21:00:00,1.45214,1.45247,1.4517,1.45237,152600000.0
2007-05-28 21:05:00,1.45212,1.45245,1.45192,1.45231,132000000.0
2007-05-28 21:10:00,1.45213,1.45263,1.4519,1.45242,246200000.0
2007-05-28 21:15:00,1.45233,1.45265,1.4517,1.45247,198800000.0
2007-05-28 21:20:00,1.45208,1.45248,1.45173,1.45213,186700001.0
2007-05-28 21:25:00,1.4523,1.45254,1.45193,1.45245,200900000.0
2007-05-28 21:30:00,1.45251,1.45258,1.45222,1.45238,173700000.0
2007-05-28 21:35:00,1.45251,1.45285,1.4522,1.4528,171900000.0
2007-05-28 21:40:00,1.45232,1.45273,1.45198,1.45252,156400000.0
2007-05-28 21:45:00,1.45275,1.4529,1.45242,1.4529,124400000.0
2007-05-28 21:50:00,1.45285,1.45318,1.45252,1.45294,219600000.0
2007-05-28 21:55:00,1.45291,1.45307,1.45215,1.45267,259700002.0
2007-05-28 22:00:00,1.45293,1.45331,1.45277,1.45309,231200000.0
2007-05-28 22:05:00,1.45311,1.45312,1.45241,1.45265,182200000.0
2007-05-28 22:10:00,1.45294,1.45311,1.45265,1.45265,272100000.0
2007-05-28 22:15:00,1.45277,1.45299,1.45247,1.45274,157300000.0
2007-05-28 22:20:00,1.45287,1.45299,1.45259,1.45285,187900001.0
2007-05-28 22:25:00,1.45271,1.45299,1.45241,1.45283,207200001.0
2007-05-28 22:30:00,1.4527,1.45285,1.45215,1.45235,191400000.0
2007-05-28 22:35:00,1.4526,1.45277,1.45196,1.45255,196200000.0
2007-05-28 22:40:00,1.45251,1.45287,1.45215,1.45251,205100000.0
2007-05-28 22:45:00,1.45261,1.45274,1.4521,1.45258,175000000.0
2007-05-28 22:50:00,1.45248,1.45283,1.45237,1.4526,116700001.0
2007-05-28 22:55:00,1.45274,1.45284,1.45171,1.45227,211000002.0
2007-05-28 23:00:00,1.45223,1.45276,1.45208,1.45245,167100000.0
2007-05-28 23:05:00,1.4526,1.45272,1.45234,1.45251,149600000.0
2007-05-28 23:10:00,1.45248,1.4528,1.45209,1.45242,220000000.0
2007-05-28 23:15:00,1.45248,1.45272,1.452,1.45247,186800000.0
2007-05-28 23:20:00,1.4527,1.45277,1.45204,1.45239,206600000.0
2007-05-28 23:25:00,1.45243,1.45265,1.45203,1.45225,227600000.0
2007-05-28 23:30:00,1.45233,1.45255,1.45149,1.45153,270400001.0
2007-05-28 23:35:00,1.4517,1.45204,1.45134,1.45187,161300000.0
2007-05-28 23:40:00,1.45221,1.45234,1.4514,1.45176,196300001.0
2007-05-28 23:45:00,1.45165,1.45188,1.45122,1.45157,274800000.0
2007-05-28 23:50:00,1.4516,1.4519,1.4512,1.4512,172400000.0
2007-05-28 23:55:00,1.45147,1.45188,1.45119,1.45125,212300000.0
2007-05-29 00:00:00,1.45169,1.45193,1.45123,1.45146,246600001.0
2007-05-29 00:05:00,1.4515,1.45209,1.45119,1.45196,200400000.0
2007-05-29 00:10:00,1.45203,1.45212,1.45163,1.45199,174800001.0
2007-05-29 00:15:00,1.45174,1.45215,1.45171,1.45215,181800000.0
2007-05-29 00:20:00,1.45229,1.45243,1.45176,1.45229,235100000.0
2007-05-29 00:25:00,1.45218,1.45234,1.45185,1.45192,202900000.0
2007-05-29 00:30:00,1.4517,1.45209,1.4517,1.45184,179400000.0
2007-05-29 00:35:00,1.4521,1.45212,1.4517,1.4521,160500000.0
2007-05-29 00:40:00,1.45207,1.4526,1.45199,1.45256,196500000.0
2007-05-29 00:45:00,1.45258,1.4527,1.45221,1.45262,164200000.0
2007-05-29 00:50:00,1.45247,1.45309,1.45245,1.45296,183500000.0
2007-05-29 00:55:00,1.45242,1.45276,1.4523,1.45245,198700002.0
2007-05-29 01:00:00,1.4524,1.45253,1.45205,1.45208,177200000.0
2007-05-29 01:05:00,1.45212,1.45245,1.45176,1.45219,201800000.0
2007-05-29 01:10:00,1.45209,1.45263,1.45189,1.45243,209000001.0
2007-05-29 01:15:00,1.45248,1.4526,1.45218,1.45241,193400000.0
2007-05-29 01:20:00,1.4525,1.45286,1.45204,1.45286,176100000.0
2007-05-29 01:25:00,1.45279,1.45286,1.45224,1.4525,209100000.0
2007-05-29 01:30:00,1.45264,1.45269,1.45183,1.45224,181500000.0
2007-05-29 01:35:00,1.4521,1.45229,1.45173,1.45208,167400000.0
2007-05-29 01:40:00,1.45197,1.45247,1.45175,1.45235,219800001.0
2007-05-29 01:45:00,1.45231,1.45254,1.45182,1.45227,182100001.0
2007-05-29 01:50:00,1.45224,1.45244,1.45187,1.45225,181300000.0
2007-05-29 01:55:00,1.45227,1.45249,1.4518,1.45223,204000000.0
2007-05-29 02:00:00,1.45213,1.45227,1.45155,1.45172,331000001.0
2007-05-29 02:05:00,1.45171,1.45208,1.45142,1.45178,600300000.0
2007-05-29 02:10:00,1.45165,1.45208,1.45156,1.45194,404800001.0
2007-05-29 02:15:00,1.45194,1.452,1.45106,1.4515,504800000.0
2007-05-29 02:20:00,1.45165,1.4519,1.45137,1.45175,184100001.0
2007-05-29 02:25:00,1.45166,1.45196,1.45138,1.45165,363600002.0
2007-05-29 02:30:00,1.45178,1.45178,1.45121,1.45168,408800001.0
2007-05-29 02:35:00,1.45173,1.45195,1.45145,1.45168,272800000.0
2007-05-29 02:40:00,1.45173,1.45207,1.45169,1.45201,206900001.0
2007-05-29 02:45:00,1.45149,1.45192,1.45102,1.45163,527600000.0
2007-05-29 02:50:00,1.45192,1.45218,1.45158,1.45177,277300000.0
2007-05-29 02:55:00,1.45163,1.45186,1.45138,1.45167,247800002.0
2007-05-29 03:00:00,1.45158,1.45198,1.45149,1.45164,346300000.0
2007-05-29 03:05:00,1.45164,1.45255,1.45154,1.45255,343300000.0
2007-05-29 03:10:00,1.45213,1.4526,1.45195,1.45231,188700001.0
2007-05-29 03:15:00,1.45213,1.45251,1.45162,1.45184,193700001.0
2007-05-29 03:20:00,1.45166,1.45216,1.45166,1.45198,348600000.0
2007-05-29 03:25:00,1.45228,1.45228,1.4516,1.4517,370100002.0
2007-05-29 03:30:00,1.4516,1.45205,1.45131,1.45155,290700000.0
2007-05-29 03:35:00,1.4514,1.45142,1.4507,1.45075,265200000.0
2007-05-29 03:40:00,1.45076,1.45174,1.45075,1.45156,340900001.0
2007-05-29 03:45:00,1.45169,1.45206,1.45097,1.45104,205300001.0
2007-05-29 03:50:00,1.45133,1.45146,1.4506,1.45064,340500000.0
2007-05-29 03:55:00,1.45065,1.4509,1.45003,1.4508,873200003.0
2007-05-29 04:00:00,1.45069,1.45076,1.4501,1.45055,624200000.0
2007-05-29 04:05:00,1.45045,1.45127,1.45029,1.45109,572600001.0
2007-05-29 04:10:00,1.45101,1.45141,1.45062,1.45114,416300002.0
2007-05-29 04:15:00,1.45114,1.45157,1.45107,1.45141,431600000.0
2007-05-29 04:20:00,1.45139,1.45166,1.45118,1.45131,442000001.0
2007-05-29 04:25:00,1.45119,1.45205,1.45086,1.45129,527500000.0
2007-05-29 04:30:00,1.45091,1.45128,1.45086,1.45126,231600001.0
2007-05-29 04:35:00,1.45109,1.45142,1.45064,1.45087,440300001.0
2007-05-29 04:40:00,1.45078,1.45137,1.45055,1.45098,252500000.0
2007-05-29 04:45:00,1.45088,1.45137,1.45052,1.45092,278200001.0
2007-05-29 04:50:00,1.45133,1.45154,1.45087,1.45126,277700001.0
2007-05-29 04:55:00,1.45156,1.45158,1.45084,1.45099,239900000.0
2007-05-29 05:00:00,1.45143,1.45173,1.45131,1.45155,566600001.0
2007-05-29 05:05:00,1.45154,1.45185,1.45136,1.45157,1068000001.0
2007-05-29 05:10:00,1.45146,1.45165,1.45127,1.45146,817800002.0
2007-05-29 05:15:00,1.45131,1.45154,1.45109,1.45119,1042600002.0
2007-05-29 05:20:00,1.45122,1.45157,1.4511,1.45127,1047900000.0
2007-05-29 05:25:00,1.45139,1.45163,1.45098,1.45122,979600004.0
2007-05-29 05:30:00,1.45132,1.45191,1.45129,1.45139,802200002.0
2007-05-29 05:35:00,1.45143,1.45164,1.45125,1.45152,997800001.0
2007-05-29 05:40:00,1.45136,1.45183,1.4513,1.45151,705000001.0
2007-05-29 05:45:00,1.45158,1.45214,1.45154,1.45175,1002400001.0
2007-05-29 05:50:00,1.45163,1.45224,1.4516,1.45224,934500000.0
2007-05-29 05:55:00,1.45213,1.45276,1.45207,1.45254,769100001.0
2007-05-29 06:00:00,1.45267,1.45282,1.4524,1.45246,823500002.0
2007-05-29 06:05:00,1.45243,1.45263,1.45215,1.45234,1752400004.0
2007-05-29 06:10:00,1.45238,1.45274,1.45221,1.45244,1636300002.0
2007-05-29 06:15:00,1.45247,1.45314,1.45245,1.45301,1041500003.0
2007-05-29 06:20:00,1.4529,1.45309,1.45263,1.45283,1426000002.0
2007-05-29 06:25:00,1.45281,1.45282,1.45237,1.45262,1297000001.0
2007-05-29 06:30:00,1.45262,1.45288,1.45248,1.45263,1124700002.0
2007-05-29 06:35:00,1.45258,1.45336,1.45257,1.45319,609300005.0
2007-05-29 06:40:00,1.4531,1.45315,1.45257,1.45293,1014900002.0
2007-05-29 06:45:00,1.45307,1.45359,1.4529,1.4534,1049700003.0
2007-05-29 06:50:00,1.45336,1.45385,1.45327,1.45346,1203200003.0
2007-05-29 06:55:00,1.4533,1.45383,1.45307,1.45357,979300002.0
2007-05-29 07:00:00,1.45382,1.45387,1.45338,1.45346,1281900002.0
2007-05-29 07:05:00,1.45356,1.45374,1.45312,1.45312,1057500001.0
2007-05-29 07:10:00,1.45328,1.45337,1.45307,1.45324,1864800001.0
2007-05-29 07:15:00,1.45347,1.45375,1.45321,1.4536,1459000007.0
2007-05-29 07:20:00,1.45355,1.45358,1.45317,1.45334,1715300001.0
2007-05-29 07:25:00,1.45334,1.45354,1.4531,1.45311,1290700005.0
2007-05-29 07:30:00,1.45316,1.45359,1.453,1.45344,1892900005.0
2007-05-29 07:35:00,1.4535,1.45372,1.45325,1.45355,1326700003.0
2007-05-29 07:40:00,1.45362,1.4552,1.45358,1.45493,1970400005.0
2007-05-29 07:45:00,1.45503,1.45526,1.45399,1.4543,2904300004.0
2007-05-29 07:50:00,1.45434,1.45536,1.45434,1.45509,2608300005.0
2007-05-29 07:55:00,1.45511,1.45526,1.45448,1.45466,2867000010.0
2007-05-29 08:00:00,1.45469,1.45488,1.45426,1.45468,1908600002.0
2007-05-29 08:05:00,1.45454,1.45477,1.45401,1.45438,2450100004.0
2007-05-29 08:10:00,1.45444,1.45486,1.45423,1.45464,1480000003.0
2007-05-29 08:15:00,1.4545,1.45465,1.45414,1.45428,1306200000.0
2007-05-29 08:20:00,1.45423,1.45473,1.45418,1.45445,1877800002.0
2007-05-29 08:25:00,1.45449,1.45462,1.45415,1.45432,2315200004.0
2007-05-29 08:30:00,1.45431,1.45462,1.45413,1.45416,1919700001.0
2007-05-29 08:35:00,1.45395,1.45395,1.45316,1.45342,2109600004.0
2007-05-29 08:40:00,1.45313,1.45346,1.45294,1.45295,2151500002.0
2007-05-29 08:45:00,1.45306,1.45378,1.45271,1.45325,2940700003.0
2007-05-29 08:50:00,1.45345,1.45438,1.45336,1.45407,3012300004.0
2007-05-29 08:55:00,1.45414,1.45446,1.45392,1.4541,2435200004.0
2007-05-29 09:00:00,1.4541,1.4544,1.45376,1.45404,2854800004.0
2007-05-29 09:05:00,1.4539,1.45409,1.45319,1.45338,2262800006.0
2007-05-29 09:10:00,1.45329,1.45336,1.45275,1.45305,2333800009.0
2007-05-29 09:15:00,1.45315,1.45333,1.45248,1.45309,2272500003.0
2007-05-29 09:20:00,1.45305,1.45363,1.45286,1.45331,1582400003.0
2007-05-29 09:25:00,1.45331,1.4535,1.45311,1.45328,2417700004.0
2007-05-29 09:30:00,1.45314,1.45366,1.45289,1.45348,2319700008.0
2007-05-29 09:35:00,1.45351,1.45425,1.45351,1.45405,1839400002.0
2007-05-29 09:40:00,1.45403,1.45501,1.45388,1.45449,2120400000.0
2007-05-29 09:45:00,1.45456,1.45481,1.45385,1.45456,2162000003.0
2007-05-29 09:50:00,1.45436,1.45499,1.45412,1.45481,2192100003.0
2007-05-29 09:55:00,1.45473,1.45499,1.45438,1.45454,3175400004.0
2007-05-29 10:00:00,1.4547,1.45494,1.45438,1.45471,2318400004.0
2007-05-29 10:05:00,1.45456,1.45541,1.45456,1.45526,2700100005.0
2007-05-29 10:10:00,1.45526,1.45591,1.45499,1.4555,2186900002.0
2007-05-29 10:15:00,1.4555,1.45599,1.45537,1.45589,2081200004.0
2007-05-29 10:20:00,1.45593,1.45633,1.45582,1.4561,2242900001.0
2007-05-29 10:25:00,1.45615,1.45647,1.45546,1.45572,2604100006.0
2007-05-29 10:30:00,1.4558,1.45614,1.45552,1.4561,2567900006.0
2007-05-29 10:35:00,1.45606,1.45626,1.45583,1.45609,2467700004.0
2007-05-29 10:40:00,1.45599,1.45665,1.45568,1.45637,2385300003.0
2007-05-29 10:45:00,1.45633,1.45647,1.45607,1.45645,2193400009.0
2007-05-29 10:50:00,1.45647,1.45713,1.45619,1.45692,2164600001.0
2007-05-29 10:55:00,1.45692,1.45813,1.45668,1.45797,2411100003.0
2007-05-29 11:00:00,1.45802,1.45866,1.45789,1.45838,2484900003.0
2007-05-29 11:05:00,1.45854,1.4592,1.45839,1.45888,2144700006.0
2007-05-29 11:10:00,1.45903,1.45968,1.4588,1.45883,2573500008.0
2007-05-29 11:15:00,1.45882,1.45912,1.45808,1.45825,2108000008.0
2007-05-29 11:20:00,1.45829,1.45867,1.45769,1.45791,2647100005.0
2007-05-29 11:25:00,1.45795,1.45827,1.45759,1.45807,2370800001.0
2007-05-29 11:30:00,1.458,1.45806,1.45734,1.45746,2595700005.0
2007-05-29 11:35:00,1.45768,1.45796,1.45728,1.45744,2893300011.0
2007-05-29 11:40:00,1.45732,1.45734,1.45666,1.45709,3129700005.0
2007-05-29 11:45:00,1.45723,1.45763,1.45678,1.45763,2647000003.0
2007-05-29 11:50:00,1.45781,1.45815,1.45754,1.45776,1298300004.0
2007-05-29 11:55:00,1.45783,1.45803,1.45746,1.45775,2249100004.0
2007-05-29 12:00:00,1.4579,1.45834,1.45774,1.4582,2193100009.0
2007-05-29 12:05:00,1.45828,1.45853,1.45783,1.45833,2127700003.0
2007-05-29 12:10:00,1.4582,1.4596,1.45784,1.45944,2006800007.0
2007-05-29 12:15:00,1.4591,1.45912,1.45865,1.45876,1630500003.0
2007-05-29 12:20:00,1.45875,1.4592,1.45853,1.45881,2223600003.0
2007-05-29 12:25:00,1.45882,1.45916,1.45861,1.45895,2597000003.0
2007-05-29 12:30:00,1.45901,1.4594,1.45876,1.45884,3565600011.0
2007-05-29 12:35:00,1.4589,1.45904,1.45841,1.45863,2696200009.0
2007-05-29 12:40:00,1.45857,1.45895,1.45842,1.45859,2034000005.0
2007-05-29 12:45:00,1.45862,1.45884,1.45844,1.45859,2360000006.0
2007-05-29 12:50:00,1.45864,1.45929,1.45857,1.45913,1989500007.0
2007-05-29 12:55:00,1.45923,1.45952,1.4589,1.45943,2423000002.0
2007-05-29 13:00:00,1.45953,1.45972,1.45917,1.45949,1561000003.0
2007-05-29 13:05:00,1.45959,1.46129,1.45941,1.46107,1268100001.0
2007-05-29 13:10:00,1.46103,1.46121,1.4601,1.46029,1598500003.0
2007-05-29 13:15:00,1.46029,1.46086,1.46027,1.46074,1229100001.0
2007-05-29 13:20:00,1.46055,1.4609,1.46015,1.46067,1144200004.0
2007-05-29 13:25:00,1.46066,1.46068,1.45976,1.46014,1788700002.0
2007-05-29 13:30:00,1.46019,1.46046,1.45975,1.46004,1921100005.0
2007-05-29 13:35:00,1.46019,1.46067,1.46015,1.46039,2047800002.0
2007-05-29 13:40:00,1.46023,1.46094,1.46017,1.46071,1174400003.0
2007-05-29 13:45:00,1.46043,1.46091,1.4603,1.46074,1864500005.0
2007-05-29 13:50:00,1.46079,1.46149,1.46073,1.46145,1912300002.0
2007-05-29 13:55:00,1.46136,1.46147,1.46088,1.46109,1750200004.0
2007-05-29 14:00:00,1.46105,1.46123,1.46014,1.46056,1887600003.0
2007-05-29 14:05:00,1.46084,1.46228,1.46084,1.46159,1698600005.0
2007-05-29 14:10:00,1.46174,1.46226,1.46099,1.46118,1042200001.0
2007-05-29 14:15:00,1.46111,1.46161,1.46051,1.46126,2026100001.0
2007-05-29 14:20:00,1.46135,1.46196,1.46115,1.46158,1864700002.0
2007-05-29 14:25:00,1.46161,1.46202,1.46119,1.46202,1788300004.0
2007-05-29 14:30:00,1.46192,1.46192,1.46098,1.46125,186500001.0
2007-05-29 14:35:00,1.46137,1.46137,1.46024,1.46063,179100000.0
2007-05-29 14:40:00,1.46063,1.46109,1.46006,1.46065,277100002.0
2007-05-29 14:45:00,1.46052,1.46074,1.46012,1.46033,205700000.0
2007-05-29 14:50:00,1.46023,1.46059,1.45995,1.46006,198500000.0
2007-05-29 14:55:00,1.46035,1.46045,1.45959,1.45959,217000000.0
2007-05-29 15:00:00,1.4596,1.4596,1.45398,1.45494,173300000.0
2007-05-29 15:05:00,1.45471,1.45471,1.45161,1.45197,213000000.0
2007-05-29 15:10:00,1.45167,1.4525,1.45101,1.4525,178700000.0
2007-05-29 15:15:00,1.45273,1.45273,1.45013,1.45014,176100000.0
2007-05-29 15:20:00,1.45023,1.45059,1.44909,1.4501,164200002.0
2007-05-29 15:25:00,1.45005,1.45058,1.44961,1.44975,195400000.0
2007-05-29 15:30:00,1.44928,1.44928,1.44841,1.4486,217100000.0
2007-05-29 15:35:00,1.44861,1.44861,1.44761,1.44842,172200000.0
2007-05-29 15:40:00,1.4486,1.44979,1.44828,1.44923,156400000.0
2007-05-29 15:45:00,1.44918,1.44934,1.44858,1.44892,279000000.0
2007-05-29 15:50:00,1.4486,1.4486,1.44647,1.44667,164800000.0
2007-05-29 15:55:00,1.44683,1.44764,1.44643,1.44756,171800000.0
2007-05-29 16:00:00,1.44759,1.44775,1.44608,1.44616,138300000.0
2007-05-29 16:05:00,1.44645,1.44702,1.44598,1.44678,190600000.0
2007-05-29 16:10:00,1.44673,1.44786,1.44668,1.44771,199000002.0
2007-05-29 16:15:00,1.4475,1.44766,1.44611,1.44638,162800001.0
2007-05-29 16:20:00,1.44616,1.44678,1.44521,1.44522,190900000.0
2007-05-29 16:25:00,1.44541,1.44578,1.44479,1.44512,157500000.0
2007-05-29 16:30:00,1.4451,1.44597,1.4449,1.44594,237000001.0
2007-05-29 16:35:00,1.44602,1.44607,1.44505,1.44505,231400000.0
2007-05-29 16:40:00,1.44514,1.44634,1.44498,1.44603,198900000.0
2007-05-29 16:45:00,1.44575,1.44595,1.44486,1.44547,215600000.0
2007-05-29 16:50:00,1.4453,1.44585,1.44525,1.44557,184900000.0
2007-05-29 16:55:00,1.44554,1.44554,1.44455,1.44485,149300000.0
2007-05-29 17:00:00,1.44448,1.44499,1.44431,1.44467,175600000.0
2007-05-29 17:05:00,1.44449,1.44509,1.44425,1.44499,252800002.0
2007-05-29 17:10:00,1.44497,1.44543,1.44484,1.44515,197100001.0
2007-05-29 17:15:00,1.44532,1.44532,1.44432,1.4445,167700000.0
2007-05-29 17:20:00,1.44494,1.44542,1.44462,1.44535,185500000.0
2007-05-29 17:25:00,1.44519,1.44546,1.44468,1.44517,201900000.0
2007-05-29 17:30:00,1.44505,1.44512,1.44473,1.44505,184200000.0
2007-05-29 17:35:00,1.44503,1.44545,1.44483,1.44542,199700000.0
2007-05-29 17:40:00,1.44536,1.44582,1.44473,1.44473,213600000.0
2007-05-29 17:45:00,1.44491,1.44504,1.44397,1.44435,217100000.0
2007-05-29 17:50:00,1.44421,1.44427,1.44348,1.44398,173500000.0
2007-05-29 17:55:00,1.44409,1.4449,1.4436,1.44463,224700001.0
2007-05-29 18:00:00,1.44482,1.44492,1.44423,1.44478,236400000.0
2007-05-29 18:05:00,1.44501,1.44547,1.44443,1.4453,244100002.0
2007-05-29 18:10:00,1.44525,1.44569,1.44496,1.44561,216900000.0
2007-05-29 18:15:00,1.4453,1.44553,1.44454,1.4447,193400000.0
2007-05-29 18:20:00,1.4447,1.44493,1.4442,1.44425,168800000.0
2007-05-29 18:25:00,1.44444,1.44468,1.44409,1.44439,184000000.0
2007-05-29 18:30:00,1.44441,1.44466,1.44419,1.44449,197600000.0
2007-05-29 18:35:00,1.44465,1.44488,1.44425,1.44488,181200001.0
2007-05-29 18:40:00,1.44478,1.44492,1.44428,1.44428,177200000.0
2007-05-29 18:45:00,1.44428,1.44494,1.44408,1.44476,148500000.0
2007-05-29 18:50:00,1.44488,1.44513,1.44449,1.44513,179800000.0
2007-05-29 18:55:00,1.44493,1.44514,1.44443,1.44482,204700002.0
2007-05-29 19:00:00,1.44482,1.44517,1.44458,1.44489,211800000.0
2007-05-29 19:05:00,1.44492,1.44519,1.44472,1.44492,194800000.0
2007-05-29 19:10:00,1.44512,1.44539,1.44469,1.44517,180200001.0
2007-05-29 19:15:00,1.44526,1.44551,1.44486,1.44524,179800000.0
2007-05-29 19:20:00,1.44524,1.44561,1.4448,1.44538,260000001.0
2007-05-29 19:25:00,1.44556,1.44568,1.44449,1.44476,186100000.0
2007-05-29 19:30:00,1.44485,1.44485,1.44421,1.44422,195600000.0
2007-05-29 19:35:00,1.44412,1.44429,1.44366,1.44429,170000000.0
2007-05-29 19:40:00,1.44424,1.44425,1.44322,1.44348,182600000.0
2007-05-29 19:45:00,1.44325,1.44353,1.44248,1.4427,186600001.0
2007-05-29 19:50:00,1.4429,1.44334,1.44259,1.44334,254400002.0
2007-05-29 19:55:00,1.44327,1.44332,1.44266,1.44295,154800000.0
2007-05-29 20:00:00,1.44307,1.44345,1.44289,1.44337,211500001.0
2007-05-29 20:05:00,1.44332,1.44367,1.44281,1.44318,204500002.0
2007-05-29 20:10:00,1.44292,1.44331,1.44252,1.44308,176100000.0
2007-05-29 20:15:00,1.44318,1.44335,1.44268,1.4428,181400000.0
2007-05-29 20:20:00,1.44285,1.4431,1.44267,1.44283,211000000.0
2007-05-29 20:25:00,1.44317,1.44317,1.44204,1.44273,187900000.0
2007-05-29 20:30:00,1.44292,1.44304,1.44206,1.44278,211200001.0
2007-05-29 20:35:00,1.44263,1.4429,1.44243,1.44265,270000001.0
2007-05-29 20:40:00,1.44275,1.44301,1.4424,1.44275,201300000.0
2007-05-29 20:45:00,1.44264,1.44304,1.44242,1.44304,177700000.0
2007-05-29 20:50:00,1.4431,1.44361,1.4431,1.4434,189800000.0
2007-05-29 20:55:00,1.44348,1.44363,1.44309,1.44342,190700000.0
2007-05-29 21:00:00,1.44319,1.44372,1.44309,1.44344,177000000.0
2007-05-29 21:05:00,1.44319,1.44352,1.44273,1.44304,205800002.0
2007-05-29 21:10:00,1.44303,1.44335,1.44281,1.44309,225000001.0
2007-05-29 21:15:00,1.44301,1.44319,1.44246,1.44301,177500000.0
2007-05-29 21:20:00,1.4431,1.44376,1.44302,1.44345,186300000.0
2007-05-29 21:25:00,1.4434,1.44383,1.44339,1.44381,203100002.0
2007-05-29 21:30:00,1.44377,1.44377,1.44333,1.44356,243700001.0
2007-05-29 21:35:00,1.44352,1.44379,1.4432,1.44365,149000000.0
2007-05-29 21:40:00,1.4435,1.44367,1.44299,1.44302,173400001.0
2007-05-29 21:45:00,1.44306,1.44335,1.44274,1.44294,209800001.0
2007-05-29 21:50:00,1.44305,1.4435,1.44283,1.44328,175600001.0
2007-05-29 21:55:00,1.44329,1.4435,1.44292,1.44314,206000000.0
2007-05-29 22:00:00,1.44328,1.44348,1.44311,1.44339,154700000.0
2007-05-29 22:05:00,1.44346,1.44346,1.44275,1.44314,197300000.0
2007-05-29 22:10:00,1.44324,1.4437,1.44324,1.44337,204500001.0
2007-05-29 22:15:00,1.44353,1.44384,1.44334,1.44373,143700000.0
2007-05-29 22:20:00,1.4439,1.4439,1.44317,1.4434,219600001.0
2007-05-29 22:25:00,1.44324,1.44355,1.44292,1.44328,174400000.0
2007-05-29 22:30:00,1.44321,1.44349,1.44241,1.44329,196600000.0
2007-05-29 22:35:00,1.44335,1.44335,1.44245,1.44317,220300000.0
2007-05-29 22:40:00,1.44323,1.44355,1.44283,1.44355,204800001.0
2007-05-29 22:45:00,1.44354,1.44378,1.44316,1.44345,190200001.0
2007-05-29 22:50:00,1.44333,1.44368,1.44325,1.44341,249900001.0
2007-05-29 22:55:00,1.44351,1.44375,1.44323,1.44358,175600000.0
2007-05-29 23:00:00,1.44356,1.44395,1.44325,1.4436,182300000.0
2007-05-29 23:05:00,1.44354,1.4439,1.44325,1.44365,170600000.0
2007-05-29 23:10:00,1.44362,1.44402,1.44306,1.44358,201900000.0
2007-05-29 23:15:00,1.44349,1.44376,1.44296,1.44336,209300000.0
2007-05-29 23:20:00,1.44362,1.44408,1.44328,1.44343,150600000.0
2007-05-29 23:25:00,1.44355,1.4441,1.4434,1.44393,248400003.0
2007-05-29 23:30:00,1.44391,1.44395,1.44338,1.44382,199100000.0
2007-05-29 23:35:00,1.44362,1.44385,1.44353,1.44375,234400001.0
2007-05-29 23:40:00,1.444,1.444,1.44311,1.44324,187700000.0
2007-05-29 23:45:00,1.44319,1.44355,1.44282,1.44312,249500000.0
2007-05-29 23:50:00,1.44313,1.44331,1.44253,1.44253,247300001.0
2007-05-29 23:55:00,1.44304,1.44334,1.4428,1.44295,195900000.0
2007-05-30 00:00:00,1.44313,1.44377,1.44313,1.44327,230900000.0
2007-05-30 00:05:00,1.44336,1.4439,1.44329,1.44356,249300000.0
2007-05-30 00:10:00,1.44362,1.44383,1.44309,1.44334,181000002.0
2007-05-30 00:15:00,1.44292,1.44325,1.44291,1.44325,170800001.0
2007-05-30 00:20:00,1.44332,1.44347,1.44273,1.44328,201200000.0
2007-05-30 00:25:00,1.4431,1.44325,1.44285,1.44298,206700000.0
2007-05-30 00:30:00,1.44277,1.44322,1.44253,1.44319,174800001.0
2007-05-30 00:35:00,1.44324,1.44326,1.44297,1.44325,163000000.0
2007-05-30 00:40:00,1.44295,1.4432,1.44254,1.44281,165600000.0
2007-05-30 00:45:00,1.44288,1.4434,1.44274,1.44301,207000000.0
2007-05-30 00:50:00,1.44282,1.44328,1.44275,1.44295,208200001.0
2007-05-30 00:55:00,1.44236,1.44294,1.44236,1.44288,179400000.0
2007-05-30 01:00:00,1.44281,1.44323,1.4427,1.44312,229100002.0
2007-05-30 01:05:00,1.44318,1.44373,1.44292,1.44373,189500000.0
2007-05-30 01:10:00,1.44357,1.44361,1.44288,1.44348,236800000.0
2007-05-30 01:15:00,1.44352,1.44362,1.44304,1.4434,190500000.0
2007-05-30 01:20:00,1.44339,1.44354,1.44275,1.4434,161200000.0
2007-05-30 01:25:00,1.44348,1.4437,1.44318,1.44343,184900000.0
2007-05-30 01:30:00,1.44353,1.44363,1.44299,1.44352,259100000.0
2007-05-30 01:35:00,1.44347,1.44373,1.44315,1.44356,184700001.0
2007-05-30 01:40:00,1.4435,1.44375,1.44329,1.4436,186400001.0
2007-05-30 01:45:00,1.44354,1.44418,1.44337,1.44382,191500000.0
2007-05-30 01:50:00,1.44374,1.44427,1.4433,1.44397,199900000.0
2007-05-30 01:55:00,1.44375,1.44429,1.44357,1.44429,179000000.0
2007-05-30 02:00:00,1.44428,1.44454,1.44388,1.44408,322900001.0
2007-05-30 02:05:00,1.44405,1.44454,1.44388,1.44415,538200000.0
2007-05-30 02:10:00,1.44405,1.44434,1.44368,1.44382,453600002.0
2007-05-30 02:15:00,1.44389,1.44478,1.44371,1.44453,600000002.0
2007-05-30 02:20:00,1.44459,1.44465,1.44391,1.4442,247700002.0
2007-05-30 02:25:00,1.44425,1.44462,1.44352,1.44372,371200001.0
2007-05-30 02:30:00,1.44389,1.44411,1.44352,1.44399,479200003.0
2007-05-30 02:35:00,1.44396,1.44396,1.44328,1.44345,251500000.0
2007-05-30 02:40:00,1.44353,1.44361,1.44338,1.44361,178600000.0
2007-05-30 02:45:00,1.44315,1.44402,1.44305,1.44329,642000002.0
2007-05-30 02:50:00,1.44354,1.44376,1.44311,1.44327,261100000.0
2007-05-30 02:55:00,1.44337,1.44337,1.44285,1.44308,254100000.0
2007-05-30 03:00:00,1.44308,1.44365,1.443,1.44324,318000001.0
2007-05-30 03:05:00,1.44326,1.44373,1.44313,1.44368,315700001.0
2007-05-30 03:10:00,1.44323,1.44366,1.4431,1.44353,190300000.0
2007-05-30 03:15:00,1.4432,1.4436,1.4428,1.44293,221700001.0
2007-05-30 03:20:00,1.44276,1.4432,1.44269,1.44307,275000000.0
2007-05-30 03:25:00,1.44343,1.44343,1.44271,1.44302,337300001.0
2007-05-30 03:30:00,1.44312,1.44458,1.44286,1.44428,248000001.0
2007-05-30 03:35:00,1.44431,1.44468,1.44407,1.44445,293200000.0
2007-05-30 03:40:00,1.44449,1.44513,1.44396,1.44404,345100000.0
2007-05-30 03:45:00,1.44399,1.44452,1.44376,1.44427,198500001.0
2007-05-30 03:50:00,1.44453,1.44462,1.44391,1.44413,343200000.0
2007-05-30 03:55:00,1.44432,1.44457,1.44365,1.44416,951200001.0
2007-05-30 04:00:00,1.44415,1.44433,1.44363,1.44375,525900000.0
2007-05-30 04:05:00,1.4436,1.44448,1.44357,1.44417,553500000.0
2007-05-30 04:10:00,1.44415,1.44447,1.44383,1.44405,413700003.0
2007-05-30 04:15:00,1.44409,1.44439,1.44389,1.444,421400000.0
2007-05-30 04:20:00,1.44398,1.44427,1.44351,1.44352,487600000.0
2007-05-30 04:25:00,1.44342,1.44382,1.44276,1.44354,546700000.0
2007-05-30 04:30:00,1.44325,1.44396,1.44324,1.44375,202900000.0
2007-05-30 04:35:00,1.4436,1.44397,1.44305,1.4434,490000002.0
2007-05-30 04:40:00,1.44339,1.44383,1.44334,1.44378,306900001.0
2007-05-30 04:45:00,1.44358,1.44358,1.44253,1.44253,338000001.0
2007-05-30 04:50:00,1.44289,1.44312,1.44248,1.44257,174900000.0
2007-05-30 04:55:00,1.44291,1.44328,1.44257,1.44298,278200000.0
2007-05-30 05:00:00,1.44343,1.44351,1.44267,1.44295,475100001.0
2007-05-30 05:05:00,1.44298,1.44338,1.44271,1.44302,1187100000.0
2007-05-30 05:10:00,1.44291,1.44315,1.44279,1.44283,914900000.0
2007-05-30 05:15:00,1.44277,1.44342,1.4427,1.443,1039800001.0
2007-05-30 05:20:00,1.44307,1.44323,1.44261,1.44303,1108300002.0
2007-05-30 05:25:00,1.4431,1.44337,1.44265,1.44297,963100001.0
2007-05-30 05:30:00,1.443,1.44351,1.44299,1.4431,915500003.0
2007-05-30 05:35:00,1.44307,1.44348,1.44288,1.44341,975400003.0
2007-05-30 05:40:00,1.44331,1.44378,1.44322,1.44358,757700000.0
2007-05-30 05:45:00,1.44365,1.44397,1.44331,1.44339,986700001.0
2007-05-30 05:50:00,1.44331,1.44366,1.44313,1.44323,957700000.0
2007-05-30 05:55:00,1.44339,1.44359,1.44324,1.44328,567200002.0
2007-05-30 06:00:00,1.44338,1.44347,1.44292,1.44334,762400000.0
2007-05-30 06:05:00,1.44334,1.44363,1.44305,1.44332,1707400000.0
2007-05-30 06:10:00,1.44339,1.44355,1.44312,1.44322,1669200001.0
2007-05-30 06:15:00,1.44333,1.44344,1.44308,1.4433,920500000.0
2007-05-30 06:20:00,1.44324,1.44345,1.44297,1.44326,1394400004.0
2007-05-30 06:25:00,1.44312,1.44354,1.44305,1.4433,1393600006.0
2007-05-30 06:30:00,1.44327,1.44389,1.44327,1.44348,990500002.0
2007-05-30 06:35:00,1.4437,1.44383,1.4434,1.44349,620700000.0
2007-05-30 06:40:00,1.44365,1.44371,1.44336,1.44341,1067800002.0
2007-05-30 06:45:00,1.44346,1.44351,1.44305,1.44315,1126300005.0
2007-05-30 06:50:00,1.44309,1.44325,1.44273,1.44299,1267600002.0
2007-05-30 06:55:00,1.44297,1.44342,1.44289,1.44322,973500002.0
2007-05-30 07:00:00,1.44336,1.44339,1.44272,1.44305,1244600001.0
2007-05-30 07:05:00,1.44315,1.44326,1.44283,1.44297,1025500006.0
2007-05-30 07:10:00,1.44312,1.44336,1.44292,1.44321,1920700001.0
2007-05-30 07:15:00,1.44341,1.44362,1.44305,1.4434,1464300001.0
2007-05-30 07:20:00,1.44337,1.44346,1.44302,1.44333,1661600002.0
2007-05-30 07:25:00,1.44336,1.44354,1.44312,1.44312,1266500002.0
2007-05-30 07:30:00,1.44328,1.44348,1.44276,1.44293,1968000007.0
2007-05-30 07:35:00,1.44293,1.44316,1.44228,1.44254,1298600003.0
2007-05-30 07:40:00,1.44254,1.44294,1.44241,1.44272,1945200004.0
2007-05-30 07:45:00,1.44286,1.44312,1.4425,1.44289,2908400008.0
2007-05-30 07:50:00,1.44298,1.44325,1.44278,1.44312,2585400005.0
2007-05-30 07:55:00,1.44309,1.44329,1.44241,1.44255,2907400007.0
2007-05-30 08:00:00,1.44268,1.44282,1.44232,1.44275,2183300003.0
2007-05-30 08:05:00,1.44269,1.44286,1.44222,1.44236,2577900002.0
2007-05-30 08:10:00,1.44238,1.44288,1.44209,1.44269,1565300005.0
2007-05-30 08:15:00,1.44258,1.44271,1.44184,1.4424,1372200003.0
2007-05-30 08:20:00,1.4423,1.4423,1.4417,1.44201,1886100006.0
2007-05-30 08:25:00,1.44198,1.44256,1.44173,1.4423,2334800004.0
2007-05-30 08:30:00,1.44232,1.44256,1.442,1.44221,1838500004.0
2007-05-30 08:35:00,1.4423,1.44326,1.44229,1.44308,1888800003.0
2007-05-30 08:40:00,1.44287,1.44306,1.442,1.442,2120300004.0
2007-05-30 08:45:00,1.44213,1.4426,1.44198,1.44198,2772400007.0
2007-05-30 08:50:00,1.44208,1.44231,1.44109,1.44149,2859100005.0
2007-05-30 08:55:00,1.44144,1.44217,1.44124,1.44183,2571200006.0
2007-05-30 09:00:00,1.44169,1.4418,1.44021,1.44066,2845000006.0
2007-05-30 09:05:00,1.44058,1.44114,1.44045,1.44045,2135400002.0
2007-05-30 09:10:00,1.44036,1.44047,1.43957,1.43984,2351900005.0
2007-05-30 09:15:00,1.43966,1.44074,1.43943,1.44059,2094800004.0
2007-05-30 09:20:00,1.44067,1.44083,1.43981,1.43994,1577700002.0
2007-05-30 09:25:00,1.43995,1.44016,1.43959,1.44005,2391200005.0
2007-05-30 09:30:00,1.43995,1.44003,1.43922,1.43932,2274400006.0
2007-05-30 09:35:00,1.43946,1.43981,1.43943,1.43963,2026600005.0
2007-05-30 09:40:00,1.43958,1.43986,1.43928,1.43961,2221100002.0
2007-05-30 09:45:00,1.4398,1.44031,1.43966,1.44019,2239500006.0
2007-05-30 09:50:00,1.44016,1.44046,1.43997,1.44028,2447400007.0
2007-05-30 09:55:00,1.44026,1.4405,1.43992,1.44045,2990500009.0
2007-05-30 10:00:00,1.44043,1.4408,1.44001,1.44071,2333600005.0
2007-05-30 10:05:00,1.44045,1.4411,1.44039,1.4411,2485700006.0
2007-05-30 10:10:00,1.44088,1.44118,1.44077,1.44109,2309600005.0
2007-05-30 10:15:00,1.44111,1.4414,1.44076,1.44107,2030000003.0
2007-05-30 10:20:00,1.44105,1.44122,1.4394,1.43965,2305500005.0
2007-05-30 10:25:00,1.43958,1.43965,1.43882,1.43931,2408000004.0
2007-05-30 10:30:00,1.43939,1.43984,1.43864,1.43886,2794000005.0
2007-05-30 10:35:00,1.43878,1.43925,1.43816,1.43889,2586300009.0
2007-05-30 10:40:00,1.43893,1.4397,1.43882,1.43918,2394900003.0
2007-05-30 10:45:00,1.43909,1.43946,1.43689,1.43756,2105700002.0
2007-05-30 10:50:00,1.43765,1.43888,1.43765,1.43839,2217200007.0
2007-05-30 10:55:00,1.43828,1.43837,1.43738,1.43758,2544400004.0
2007-05-30 11:00:00,1.43763,1.43797,1.43689,1.43704,2454800004.0
2007-05-30 11:05:00,1.43698,1.43725,1.43588,1.43612,2145600002.0
2007-05-30 11:10:00,1.43623,1.43712,1.43623,1.43659,2372000010.0
2007-05-30 11:15:00,1.43669,1.43698,1.43645,1.43652,2203900003.0
2007-05-30 11:20:00,1.4365,1.43734,1.43644,1.43722,2705000009.0
2007-05-30 11:25:00,1.43718,1.43759,1.43701,1.43759,2418900005.0
2007-05-30 11:30:00,1.43765,1.43864,1.43751,1.43832,2643900008.0
2007-05-30 11:35:00,1.43841,1.43881,1.43819,1.43874,2839900008.0
2007-05-30 11:40:00,1.43872,1.43988,1.43865,1.43918,3183400005.0
2007-05-30 11:45:00,1.43924,1.43937,1.43864,1.43864,2512400004.0
2007-05-30 11:50:00,1.4386,1.43903,1.43687,1.43711,1319100003.0
2007-05-30 11:55:00,1.43716,1.43731,1.43628,1.43629,2457600004.0
2007-05-30 12:00:00,1.43622,1.43676,1.43602,1.43645,2111000000.0
2007-05-30 12:05:00,1.43651,1.43651,1.43524,1.43598,2057900006.0
2007-05-30 12:10:00,1.43615,1.43722,1.43615,1.43713,1997800003.0
2007-05-30 12:15:00,1.43693,1.4379,1.43678,1.43702,1686000003.0
2007-05-30 12:20:00,1.43697,1.43724,1.43666,1.43705,2083500006.0
2007-05-30 12:25:00,1.43705,1.43743,1.43673,1.43681,2426800004.0
2007-05-30 12:30:00,1.4368,1.437,1.43648,1.43678,3131200005.0
2007-05-30 12:35:00,1.43675,1.43722,1.4365,1.43695,2743000002.0
2007-05-30 12:40:00,1.43692,1.43734,1.43683,1.43711,1975500000.0
2007-05-30 12:45:00,1.437,1.4374,1.43633,1.43654,2178800002.0
2007-05-30 12:50:00,1.43653,1.43766,1.43641,1.43754,2061700004.0
2007-05-30 12:55:00,1.43776,1.43792,1.43709,1.43719,2574500006.0
2007-05-30 13:00:00,1.43707,1.43821,1.43706,1.4381,1570400004.0
2007-05-30 13:05:00,1.43822,1.43883,1.43822,1.43851,1384900001.0
2007-05-30 13:10:00,1.43855,1.43884,1.43803,1.43803,1554200002.0
2007-05-30 13:15:00,1.438,1.438,1.43742,1.43758,1420200003.0
2007-05-30 13:20:00,1.43762,1.43775,1.4371,1.43731,1062500001.0
2007-05-30 13:25:00,1.43724,1.43738,1.43672,1.43696,1755700006.0
2007-05-30 13:30:00,1.43693,1.43704,1.43656,1.43669,2027300005.0
2007-05-30 13:35:00,1.43678,1.43716,1.43657,1.43666,1934100005.0
2007-05-30 13:40:00,1.43664,1.43703,1.4355,1.43583,1194500003.0
2007-05-30 13:45:00,1.43578,1.43621,1.43552,1.43593,1870400004.0
2007-05-30 13:50:00,1.43597,1.43716,1.43559,1.43679,1827300005.0
2007-05-30 13:55:00,1.43662,1.43852,1.43606,1.43838,1768300004.0
2007-05-30 14:00:00,1.43828,1.43881,1.43819,1.43849,1794700003.0
2007-05-30 14:05:00,1.43863,1.43957,1.43824,1.43861,1504600002.0
2007-05-30 14:10:00,1.43871,1.43918,1.4381,1.43916,1097700007.0
2007-05-30 14:15:00,1.4393,1.4396,1.43856,1.439,1989100004.0
2007-05-30 14:20:00,1.43901,1.44001,1.43872,1.43944,1686700002.0
2007-05-30 14:25:00,1.43944,1.44034,1.43939,1.43971,1731700010.0
2007-05-30 14:30:00,1.43969,1.43991,1.43855,1.43869,214200000.0
2007-05-30 14:35:00,1.43872,1.43875,1.43778,1.43821,219100002.0
2007-05-30 14:40:00,1.43808,1.43864,1.43799,1.43805,197000000.0
2007-05-30 14:45:00,1.43796,1.43986,1.43782,1.4398,156400000.0
2007-05-30 14:50:00,1.43981,1.44052,1.43963,1.44002,189400002.0
2007-05-30 14:55:00,1.44029,1.44065,1.44018,1.44054,190700000.0
2007-05-30 15:00:00,1.44062,1.44112,1.44011,1.441,190900001.0
2007-05-30 15:05:00,1.44098,1.44098,1.43984,1.44006,222300001.0
2007-05-30 15:10:00,1.44001,1.44103,1.43986,1.4409,143000000.0
2007-05-30 15:15:00,1.44098,1.44162,1.44061,1.44118,183100000.0
2007-05-30 15:20:00,1.44106,1.44239,1.44106,1.44199,176300000.0
2007-05-30 15:25:00,1.44201,1.44304,1.44191,1.44218,246500001.0
2007-05-30 15:30:00,1.44238,1.4432,1.44222,1.44263,155000000.0
2007-05-30 15:35:00,1.44272,1.44326,1.44236,1.44309,227300002.0
2007-05-30 15:40:00,1.44326,1.44355,1.44285,1.44342,180200001.0
2007-05-30 15:45:00,1.44339,1.44361,1.44306,1.44351,232200000.0
2007-05-30 15:50:00,1.44348,1.44395,1.44347,1.44384,174700000.0
2007-05-30 15:55:00,1.4441,1.44423,1.44346,1.44357,164800000.0
2007-05-30 16:00:00,1.44352,1.44411,1.44352,1.44368,169000000.0
2007-05-30 16:05:00,1.44364,1.44389,1.44302,1.44338,186000000.0
2007-05-30 16:10:00,1.44349,1.44417,1.44349,1.44409,189600000.0
2007-05-30 16:15:00,1.44385,1.44476,1.4438,1.44465,194700001.0
2007-05-30 16:20:00,1.44461,1.44474,1.4441,1.44421,238900001.0
2007-05-30 16:25:00,1.44388,1.44388,1.44306,1.44344,189700000.0
2007-05-30 16:30:00,1.44335,1.44378,1.44274,1.44296,232600001.0
2007-05-30 16:35:00,1.44311,1.44364,1.44284,1.44336,191500001.0
2007-05-30 16:40:00,1.44325,1.44407,1.44278,1.44406,213700000.0
2007-05-30 16:45:00,1.44398,1.44479,1.44398,1.44454,208100000.0
2007-05-30 16:50:00,1.4445,1.44456,1.44358,1.4443,213600001.0
2007-05-30 16:55:00,1.44433,1.44433,1.44265,1.44341,158300000.0
2007-05-30 17:00:00,1.44304,1.44364,1.44301,1.44337,192400000.0
2007-05-30 17:05:00,1.44321,1.44401,1.44294,1.44392,209400001.0
2007-05-30 17:10:00,1.44372,1.44392,1.4428,1.44294,197000001.0
2007-05-30 17:15:00,1.44308,1.44325,1.44216,1.44325,159400001.0
2007-05-30 17:20:00,1.44342,1.44347,1.44273,1.44294,208600000.0
2007-05-30 17:25:00,1.44279,1.44317,1.44256,1.44307,238400002.0
2007-05-30 17:30:00,1.44323,1.44335,1.44253,1.44272,230800002.0
2007-05-30 17:35:00,1.44277,1.44293,1.44232,1.44253,253600000.0
2007-05-30 17:40:00,1.44243,1.44257,1.44181,1.44216,231600000.0
2007-05-30 17:45:00,1.44218,1.44253,1.44184,1.44244,151400000.0
2007-05-30 17:50:00,1.44246,1.44246,1.44174,1.44214,153400001.0
2007-05-30 17:55:00,1.44221,1.44277,1.44164,1.44234,192200000.0
2007-05-30 18:00:00,1.44267,1.44292,1.44246,1.44276,245700000.0
2007-05-30 18:05:00,1.44286,1.44292,1.44238,1.44245,205200001.0
2007-05-30 18:10:00,1.44244,1.44269,1.44193,1.44269,189600000.0
2007-05-30 18:15:00,1.44241,1.44263,1.44211,1.44225,206200000.0
2007-05-30 18:20:00,1.44233,1.44263,1.44217,1.44217,172600001.0
2007-05-30 18:25:00,1.44231,1.4428,1.44215,1.44269,254100000.0
2007-05-30 18:30:00,1.44253,1.44287,1.44223,1.4428,220500000.0
2007-05-30 18:35:00,1.44284,1.44318,1.4426,1.44315,210100000.0
2007-05-30 18:40:00,1.44302,1.44332,1.44246,1.44297,176300000.0
2007-05-30 18:45:00,1.44314,1.44316,1.44272,1.44289,216900003.0
2007-05-30 18:50:00,1.44292,1.44302,1.44204,1.44253,259000001.0
2007-05-30 18:55:00,1.44232,1.44262,1.44193,1.4423,200200000.0
2007-05-30 19:00:00,1.44219,1.44232,1.44174,1.44211,168200000.0
2007-05-30 19:05:00,1.44227,1.44243,1.44183,1.44199,223400000.0
2007-05-30 19:10:00,1.44217,1.44217,1.4413,1.44149,210100000.0
2007-05-30 19:15:00,1.44156,1.44173,1.44125,1.44149,203700000.0
2007-05-30 19:20:00,1.44149,1.44161,1.44111,1.44144,199500001.0
2007-05-30 19:25:00,1.44143,1.44145,1.44081,1.44124,207100000.0
2007-05-30 19:30:00,1.44133,1.4414,1.44094,1.44107,189000000.0
2007-05-30 19:35:00,1.44106,1.44124,1.44074,1.4408,147200000.0
2007-05-30 19:40:00,1.44068,1.44147,1.44057,1.44133,223300001.0
2007-05-30 19:45:00,1.44124,1.44184,1.4409,1.44173,269600001.0
2007-05-30 19:50:00,1.44172,1.44172,1.44124,1.44139,206500000.0
2007-05-30 19:55:00,1.44128,1.44152,1.44112,1.4412,169800000.0
2007-05-30 20:00:00,1.44115,1.44158,1.4408,1.44133,200800000.0
2007-05-30 20:05:00,1.4411,1.44169,1.44093,1.44123,166200000.0
2007-05-30 20:10:00,1.44089,1.44145,1.44066,1.44125,204300000.0
2007-05-30 20:15:00,1.44124,1.44145,1.44053,1.44074,228200000.0
2007-05-30 20:20:00,1.44073,1.4409,1.44044,1.44066,204900000.0
2007-05-30 20:25:00,1.44101,1.44126,1.44065,1.44098,268700001.0
2007-05-30 20:30:00,1.44116,1.44154,1.44058,1.44152,207700001.0
2007-05-30 20:35:00,1.44153,1.44161,1.44108,1.44119,239600001.0
2007-05-30 20:40:00,1.44134,1.44154,1.44066,1.44104,197600000.0
2007-05-30 20:45:00,1.44083,1.44114,1.44076,1.44103,197600000.0
2007-05-30 20:50:00,1.44096,1.44118,1.44074,1.44087,192700000.0
2007-05-30 20:55:00,1.44087,1.44152,1.44087,1.44138,202700000.0
2007-05-30 21:00:00,1.44136,1.44163,1.44104,1.44154,158800000.0
2007-05-30 21:05:00,1.44134,1.44173,1.44105,1.44136,169600000.0
2007-05-30 21:10:00,1.44135,1.44154,1.44107,1.44132,196800001.0
2007-05-30 21:15:00,1.44128,1.44143,1.4405,1.44093,185800000.0
2007-05-30 21:20:00,1.441,1.44141,1.44068,1.44104,235800001.0
2007-05-30 21:25:00,1.44118,1.44165,1.44118,1.44153,178300000.0
2007-05-30 21:30:00,1.44157,1.44166,1.44114,1.44131,207100000.0
2007-05-30 21:35:00,1.44138,1.4417,1.44101,1.44166,167000000.0
2007-05-30 21:40:00,1.44141,1.44169,1.44116,1.44137,152900000.0
2007-05-30 21:45:00,1.44141,1.44158,1.44104,1.4415,191900000.0
2007-05-30 21:50:00,1.44183,1.442,1.44162,1.44193,196100000.0
2007-05-30 21:55:00,1.44197,1.44215,1.44162,1.44188,215000001.0
2007-05-30 22:00:00,1.44195,1.44267,1.44187,1.44247,197000000.0
2007-05-30 22:05:00,1.44251,1.44251,1.44181,1.44213,214300000.0
2007-05-30 22:10:00,1.44212,1.44215,1.44181,1.44184,183200000.0
2007-05-30 22:15:00,1.44196,1.44227,1.44171,1.44219,233700001.0
2007-05-30 22:20:00,1.44203,1.44213,1.4416,1.44204,195200000.0
2007-05-30 22:25:00,1.44192,1.44209,1.44151,1.44199,204000000.0
2007-05-30 22:30:00,1.44199,1.44231,1.44115,1.44201,240200000.0
2007-05-30 22:35:00,1.44229,1.44237,1.44164,1.44214,217300000.0
2007-05-30 22:40:00,1.44224,1.44237,1.44166,1.44206,195500000.0
2007-05-30 22:45:00,1.44194,1.4422,1.44148,1.44203,166600001.0
2007-05-30 22:50:00,1.44189,1.44232,1.44177,1.44179,194700000.0
2007-05-30 22:55:00,1.44201,1.44216,1.44149,1.44206,187400000.0
2007-05-30 23:00:00,1.44217,1.4424,1.44177,1.4424,178000001.0
2007-05-30 23:05:00,1.44237,1.44273,1.44213,1.44222,167600001.0
2007-05-30 23:10:00,1.44225,1.44256,1.44161,1.4421,211200000.0
2007-05-30 23:15:00,1.44218,1.44253,1.44178,1.4423,224500000.0
2007-05-30 23:20:00,1.44209,1.44253,1.44163,1.44163,182500000.0
2007-05-30 23:25:00,1.44241,1.44269,1.44207,1.44234,190000000.0
2007-05-30 23:30:00,1.44231,1.44258,1.44207,1.44258,188600000.0
2007-05-30 23:35:00,1.44245,1.44253,1.44207,1.44207,169100000.0
2007-05-30 23:40:00,1.44224,1.44224,1.44147,1.44197,163500000.0
2007-05-30 23:45:00,1.44199,1.44234,1.44161,1.44203,248300000.0
2007-05-30 23:50:00,1.44202,1.44239,1.44156,1.44156,168000000.0
2007-05-30 23:55:00,1.4423,1.44251,1.44166,1.44199,177600000.0
2007-05-31 00:00:00,1.44219,1.44223,1.44163,1.44179,257100001.0
2007-05-31 00:05:00,1.44186,1.442,1.44135,1.44164,245800002.0
2007-05-31 00:10:00,1.44181,1.44214,1.44159,1.44195,200100000.0
2007-05-31 00:15:00,1.44162,1.44232,1.44161,1.4419,140100000.0
2007-05-31 00:20:00,1.44201,1.44239,1.4417,1.44215,247200000.0
2007-05-31 00:25:00,1.44214,1.44231,1.44193,1.442,193500000.0
2007-05-31 00:30:00,1.44178,1.44231,1.44178,1.44231,154400000.0
2007-05-31 00:35:00,1.44242,1.44242,1.44206,1.44211,131200000.0
2007-05-31 00:40:00,1.44216,1.44228,1.44176,1.44221,137100000.0
2007-05-31 00:45:00,1.44218,1.44229,1.44191,1.44216,176600001.0
2007-05-31 00:50:00,1.44218,1.44242,1.44174,1.44231,151500000.0
2007-05-31 00:55:00,1.4419,1.44242,1.44185,1.44216,181500000.0
2007-05-31 01:00:00,1.44218,1.44228,1.44183,1.44215,196000000.0
2007-05-31 01:05:00,1.44218,1.44227,1.44163,1.4421,177800000.0
2007-05-31 01:10:00,1.44204,1.44245,1.44181,1.44215,141600000.0
2007-05-31 01:15:00,1.44215,1.44234,1.44179,1.44206,174200000.0
2007-05-31 01:20:00,1.44211,1.44242,1.44149,1.44198,221500001.0
2007-05-31 01:25:00,1.44186,1.44199,1.44132,1.44169,192300000.0
2007-05-31 01:30:00,1.44174,1.44174,1.44096,1.44133,160400000.0
2007-05-31 01:35:00,1.44147,1.44164,1.44111,1.44141,230800001.0
2007-05-31 01:40:00,1.44132,1.44169,1.44115,1.4414,188700000.0
2007-05-31 01:45:00,1.44137,1.44177,1.44122,1.44177,158800000.0
2007-05-31 01:50:00,1.44167,1.44186,1.44116,1.44124,218400002.0
2007-05-31 01:55:00,1.44116,1.44147,1.44082,1.44135,178100000.0
2007-05-31 02:00:00,1.44141,1.44156,1.44084,1.4413,337400002.0
2007-05-31 02:05:00,1.44132,1.44162,1.44092,1.4413,649400002.0
2007-05-31 02:10:00,1.44115,1.44151,1.44092,1.44108,420500000.0
2007-05-31 02:15:00,1.4411,1.44177,1.44076,1.44143,550900001.0
2007-05-31 02:20:00,1.44157,1.4417,1.44103,1.44149,205800001.0
2007-05-31 02:25:00,1.44132,1.44205,1.44108,1.44161,335400001.0
2007-05-31 02:30:00,1.44179,1.44187,1.4413,1.44177,363600000.0
2007-05-31 02:35:00,1.4418,1.44185,1.44143,1.44158,250200001.0
2007-05-31 02:40:00,1.44167,1.44199,1.4415,1.44196,167700000.0
2007-05-31 02:45:00,1.44152,1.44217,1.44134,1.44171,608700001.0
2007-05-31 02:50:00,1.44189,1.44298,1.44144,1.4426,255400000.0
2007-05-31 02:55:00,1.44246,1.44262,1.44201,1.44242,255200000.0
2007-05-31 03:00:00,1.44249,1.44292,1.44219,1.44254,357500002.0
2007-05-31 03:05:00,1.44251,1.44307,1.44246,1.44293,319800001.0
2007-05-31 03:10:00,1.44239,1.44267,1.44177,1.44194,243100001.0
2007-05-31 03:15:00,1.4416,1.44226,1.44134,1.44186,195600001.0
2007-05-31 03:20:00,1.44138,1.44193,1.44138,1.44147,271600001.0
2007-05-31 03:25:00,1.44211,1.44211,1.44159,1.44181,336400000.0
2007-05-31 03:30:00,1.44172,1.4427,1.44162,1.44239,203900000.0
2007-05-31 03:35:00,1.44241,1.4427,1.44191,1.44191,251600000.0
2007-05-31 03:40:00,1.4418,1.44289,1.44171,1.44227,352700000.0
2007-05-31 03:45:00,1.44202,1.44212,1.44143,1.44143,186100000.0
2007-05-31 03:50:00,1.44176,1.44183,1.44124,1.44138,318700000.0
2007-05-31 03:55:00,1.44127,1.44153,1.44075,1.441,941700003.0
2007-05-31 04:00:00,1.44095,1.44128,1.44049,1.44092,607299999.0
2007-05-31 04:05:00,1.44085,1.44189,1.44074,1.44162,592900001.0
2007-05-31 04:10:00,1.44156,1.44174,1.44132,1.44152,430100001.0
2007-05-31 04:15:00,1.44155,1.44181,1.44119,1.44165,396400000.0
2007-05-31 04:20:00,1.44163,1.44198,1.44138,1.44142,477500002.0
2007-05-31 04:25:00,1.44135,1.44178,1.44123,1.44171,597400001.0
2007-05-31 04:30:00,1.4413,1.44218,1.44127,1.442,223000001.0
2007-05-31 04:35:00,1.44187,1.44224,1.44139,1.44194,426700001.0
2007-05-31 04:40:00,1.44191,1.44247,1.44175,1.44231,255100000.0
2007-05-31 04:45:00,1.44209,1.44217,1.4413,1.4413,304200000.0
2007-05-31 04:50:00,1.44166,1.44214,1.44137,1.4416,214000000.0
2007-05-31 04:55:00,1.44193,1.44212,1.44152,1.44152,267500001.0
2007-05-31 05:00:00,1.44205,1.44232,1.44187,1.44199,491200001.0
2007-05-31 05:05:00,1.44202,1.44237,1.44184,1.44192,1100700000.0
2007-05-31 05:10:00,1.4419,1.44228,1.44175,1.44213,864800001.0
2007-05-31 05:15:00,1.44208,1.44235,1.44189,1.44202,1202800004.0
2007-05-31 05:20:00,1.44205,1.44238,1.44195,1.44197,1155100007.0
2007-05-31 05:25:00,1.44204,1.44224,1.44174,1.442,1112200003.0
2007-05-31 05:30:00,1.44203,1.44232,1.44191,1.44195,886900001.0
2007-05-31 05:35:00,1.44194,1.44232,1.44182,1.44205,1003200003.0
2007-05-31 05:40:00,1.44195,1.44226,1.44177,1.44182,704800001.0
2007-05-31 05:45:00,1.44184,1.44214,1.44165,1.4418,838900001.0
2007-05-31 05:50:00,1.44179,1.44214,1.44173,1.44199,976300005.0
2007-05-31 05:55:00,1.44188,1.44206,1.4416,1.44163,734000001.0
2007-05-31 06:00:00,1.44164,1.44183,1.44152,1.44175,924800002.0
2007-05-31 06:05:00,1.44186,1.44228,1.44179,1.44195,1723300005.0
2007-05-31 06:10:00,1.44204,1.44252,1.44204,1.44216,1750300005.0
2007-05-31 06:15:00,1.44216,1.44226,1.44193,1.44203,1002100000.0
2007-05-31 06:20:00,1.44183,1.44231,1.44175,1.44206,1526600003.0
2007-05-31 06:25:00,1.44205,1.44228,1.4418,1.44211,1299600002.0
2007-05-31 06:30:00,1.44209,1.44231,1.44178,1.4423,1070600002.0
2007-05-31 06:35:00,1.4418,1.44221,1.44178,1.44203,587500003.0
2007-05-31 06:40:00,1.44202,1.44207,1.4414,1.44187,1039600002.0
2007-05-31 06:45:00,1.44194,1.44222,1.44175,1.44192,1077500002.0
2007-05-31 06:50:00,1.44189,1.44209,1.44169,1.44177,1249100001.0
2007-05-31 06:55:00,1.44173,1.44205,1.44163,1.44185,1071000001.0
2007-05-31 07:00:00,1.44211,1.44217,1.44176,1.44187,1374800002.0
2007-05-31 07:05:00,1.44193,1.44212,1.44164,1.44203,992300003.0
2007-05-31 07:10:00,1.44231,1.44246,1.44199,1.44221,1794200003.0
2007-05-31 07:15:00,1.44243,1.44256,1.44208,1.44247,1422500001.0
2007-05-31 07:20:00,1.44244,1.44254,1.44211,1.44214,1829800003.0
2007-05-31 07:25:00,1.44216,1.44225,1.44169,1.44169,1257600001.0
2007-05-31 07:30:00,1.44174,1.44187,1.44135,1.44178,2053300012.0
2007-05-31 07:35:00,1.4417,1.44187,1.44144,1.44158,1285500004.0
2007-05-31 07:40:00,1.44151,1.44169,1.44115,1.44119,1925400001.0
2007-05-31 07:45:00,1.44125,1.44158,1.44117,1.44137,2892000004.0
2007-05-31 07:50:00,1.44124,1.44152,1.44088,1.44115,2523400002.0
2007-05-31 07:55:00,1.44114,1.44127,1.44037,1.44037,2796200005.0
2007-05-31 08:00:00,1.44048,1.44159,1.44036,1.44122,1966300005.0
2007-05-31 08:05:00,1.44113,1.44113,1.43989,1.44045,2373500006.0
2007-05-31 08:10:00,1.44044,1.44066,1.44027,1.44043,1558800000.0
2007-05-31 08:15:00,1.44049,1.44082,1.44021,1.44051,1424500001.0
2007-05-31 08:20:00,1.44053,1.44175,1.44053,1.44147,1771900002.0
2007-05-31 08:25:00,1.44153,1.44165,1.4408,1.44083,2407800001.0
2007-05-31 08:30:00,1.44088,1.44127,1.44059,1.44106,1739400006.0
2007-05-31 08:35:00,1.44102,1.44139,1.44081,1.44122,2166900003.0
2007-05-31 08:40:00,1.44103,1.44136,1.44076,1.44091,2073900009.0
2007-05-31 08:45:00,1.44109,1.44168,1.44105,1.44146,2746000005.0
2007-05-31 08:50:00,1.44172,1.44194,1.44129,1.44145,2755500010.0
2007-05-31 08:55:00,1.44155,1.44158,1.44062,1.44074,2308400002.0
2007-05-31 09:00:00,1.44075,1.442,1.44054,1.44191,2708600003.0
2007-05-31 09:05:00,1.44185,1.44217,1.44154,1.44173,1995400005.0
2007-05-31 09:10:00,1.44168,1.44245,1.44135,1.44239,2183100005.0
2007-05-31 09:15:00,1.44231,1.44235,1.44122,1.44136,2263000006.0
2007-05-31 09:20:00,1.44126,1.44165,1.44102,1.44124,1695100001.0
2007-05-31 09:25:00,1.44134,1.44144,1.44094,1.44118,2241600003.0
2007-05-31 09:30:00,1.44112,1.44156,1.44102,1.44137,2195200005.0
2007-05-31 09:35:00,1.44135,1.44182,1.44132,1.4417,1888300003.0
2007-05-31 09:40:00,1.44147,1.44157,1.44077,1.44077,2143700002.0
2007-05-31 09:45:00,1.44097,1.44129,1.44075,1.44114,2174700004.0
2007-05-31 09:50:00,1.441,1.44153,1.44095,1.44129,2548500004.0
2007-05-31 09:55:00,1.44135,1.44159,1.44122,1.44134,2953100005.0
2007-05-31 10:00:00,1.44158,1.44174,1.4413,1.4417,2257800002.0
2007-05-31 10:05:00,1.4414,1.4414,1.44037,1.44055,2489800002.0
2007-05-31 10:10:00,1.44048,1.44097,1.44048,1.44095,2357200004.0
2007-05-31 10:15:00,1.4409,1.4409,1.44016,1.44026,1941200001.0
2007-05-31 10:20:00,1.44014,1.44025,1.43848,1.43952,2207200005.0
2007-05-31 10:25:00,1.43971,1.43999,1.43951,1.43977,2446400004.0
2007-05-31 10:30:00,1.43982,1.44047,1.43946,1.43999,2655200006.0
2007-05-31 10:35:00,1.44002,1.44049,1.43988,1.44034,2519900010.0
2007-05-31 10:40:00,1.44036,1.44046,1.43992,1.44011,2382500005.0
2007-05-31 10:45:00,1.44019,1.44036,1.43906,1.43932,2377400004.0
2007-05-31 10:50:00,1.43939,1.4396,1.43858,1.43889,2262400004.0
2007-05-31 10:55:00,1.439,1.4397,1.43872,1.43941,2582100004.0
2007-05-31 11:00:00,1.43934,1.43968,1.43916,1.43953,2541600005.0
2007-05-31 11:05:00,1.43961,1.43989,1.4392,1.4392,2220200008.0
2007-05-31 11:10:00,1.43929,1.43965,1.43891,1.43939,2521100004.0
2007-05-31 11:15:00,1.43948,1.44054,1.43948,1.43994,2223500003.0
2007-05-31 11:20:00,1.43989,1.44038,1.43956,1.44029,2745800004.0
2007-05-31 11:25:00,1.44044,1.44111,1.43979,1.44033,2375800004.0
2007-05-31 11:30:00,1.44032,1.44065,1.44003,1.44045,2526500004.0
2007-05-31 11:35:00,1.44055,1.44065,1.44,1.44007,2761200005.0
2007-05-31 11:40:00,1.43995,1.44043,1.43973,1.44019,3290900009.0
2007-05-31 11:45:00,1.4403,1.44054,1.43954,1.43978,2512400004.0
2007-05-31 11:50:00,1.43977,1.4399,1.43905,1.43905,1390400003.0
2007-05-31 11:55:00,1.43912,1.43943,1.43803,1.43828,2314100004.0
2007-05-31 12:00:00,1.43821,1.43879,1.43811,1.4387,2022600003.0
2007-05-31 12:05:00,1.43888,1.43955,1.43841,1.43884,2000300006.0
2007-05-31 12:10:00,1.4388,1.43924,1.43864,1.43907,1941500002.0
2007-05-31 12:15:00,1.43904,1.43918,1.43778,1.43851,1794400002.0
2007-05-31 12:20:00,1.43856,1.43897,1.43816,1.43847,2148300002.0
2007-05-31 12:25:00,1.43857,1.439,1.43826,1.43843,2606100007.0
2007-05-31 12:30:00,1.43844,1.43884,1.4379,1.4382,3267300006.0
2007-05-31 12:35:00,1.43783,1.43825,1.43739,1.43763,2834500005.0
2007-05-31 12:40:00,1.43766,1.43824,1.43758,1.43805,2058800002.0
2007-05-31 12:45:00,1.43798,1.43798,1.43738,1.43776,2417600007.0
2007-05-31 12:50:00,1.43776,1.43804,1.43733,1.43741,2037700003.0
2007-05-31 12:55:00,1.43748,1.43786,1.43717,1.43728,2459000004.0
2007-05-31 13:00:00,1.43724,1.43742,1.43651,1.43685,1613300002.0
2007-05-31 13:05:00,1.43695,1.43738,1.4364,1.43703,1327700002.0
2007-05-31 13:10:00,1.43709,1.43763,1.43696,1.43729,1498900003.0
2007-05-31 13:15:00,1.43722,1.43756,1.43692,1.43723,1307400001.0
2007-05-31 13:20:00,1.4372,1.438,1.4372,1.43778,1158800002.0
2007-05-31 13:25:00,1.43784,1.438,1.43745,1.43793,1726900002.0
2007-05-31 13:30:00,1.43805,1.43846,1.43742,1.43781,2122800005.0
2007-05-31 13:35:00,1.4379,1.43888,1.43765,1.4387,2023900008.0
2007-05-31 13:40:00,1.43853,1.4388,1.43819,1.4386,1192200004.0
2007-05-31 13:45:00,1.43857,1.43968,1.43834,1.43906,1897300000.0
2007-05-31 13:50:00,1.43914,1.43925,1.43807,1.43827,1896400004.0
2007-05-31 13:55:00,1.43842,1.43914,1.43806,1.43891,1738400004.0
2007-05-31 14:00:00,1.43891,1.43955,1.4389,1.43897,1819500002.0
2007-05-31 14:05:00,1.439,1.43909,1.4385,1.4388,1588000004.0
2007-05-31 14:10:00,1.4389,1.43906,1.43838,1.43849,1176000003.0
2007-05-31 14:15:00,1.43838,1.43922,1.43813,1.43881,2128500005.0
2007-05-31 14:20:00,1.43887,1.4394,1.43801,1.43846,1915900005.0
2007-05-31 14:25:00,1.43849,1.43903,1.43818,1.43853,1660000003.0
2007-05-31 14:30:00,1.43828,1.44003,1.43747,1.438,201700000.0
2007-05-31 14:35:00,1.43816,1.43816,1.43687,1.43783,272500002.0
2007-05-31 14:40:00,1.4379,1.43859,1.43788,1.43839,234600000.0
2007-05-31 14:45:00,1.43846,1.43962,1.43824,1.43905,187300000.0
2007-05-31 14:50:00,1.43876,1.43894,1.43728,1.43728,200500000.0
2007-05-31 14:55:00,1.43765,1.43832,1.43727,1.43747,219500001.0
2007-05-31 15:00:00,1.43739,1.4377,1.43624,1.43665,205000000.0
2007-05-31 15:05:00,1.43673,1.43766,1.43624,1.43742,238000000.0
2007-05-31 15:10:00,1.43728,1.43784,1.43702,1.43737,214700001.0
2007-05-31 15:15:00,1.43748,1.43811,1.43709,1.43796,228400001.0
2007-05-31 15:20:00,1.43774,1.4382,1.43767,1.4382,158500002.0
2007-05-31 15:25:00,1.43815,1.43835,1.43764,1.43766,223900000.0
2007-05-31 15:30:00,1.43775,1.43805,1.43747,1.43775,195100001.0
2007-05-31 15:35:00,1.43782,1.43795,1.43648,1.43648,181700000.0
2007-05-31 15:40:00,1.43668,1.43687,1.43574,1.43607,178800000.0
2007-05-31 15:45:00,1.43588,1.43728,1.43588,1.43728,206300000.0
2007-05-31 15:50:00,1.43719,1.43784,1.43665,1.43673,157800000.0
2007-05-31 15:55:00,1.43715,1.43735,1.43682,1.43699,177700000.0
2007-05-31 16:00:00,1.43688,1.43774,1.43645,1.43764,187600001.0
2007-05-31 16:05:00,1.43775,1.43795,1.43744,1.43758,186300001.0
2007-05-31 16:10:00,1.4377,1.43794,1.43655,1.4372,174700000.0
2007-05-31 16:15:00,1.43695,1.43735,1.4367,1.43704,178000000.0
2007-05-31 16:20:00,1.43693,1.43813,1.43663,1.4378,212900000.0
2007-05-31 16:25:00,1.43806,1.43818,1.43738,1.43766,222900001.0
2007-05-31 16:30:00,1.4377,1.439,1.4377,1.43861,218200000.0
2007-05-31 16:35:00,1.4386,1.43899,1.43829,1.43879,196900000.0
2007-05-31 16:40:00,1.43865,1.43881,1.43779,1.43794,221500000.0
2007-05-31 16:45:00,1.43745,1.4387,1.43728,1.43839,173100000.0
2007-05-31 16:50:00,1.43831,1.43875,1.43799,1.43829,197400000.0
2007-05-31 16:55:00,1.43852,1.43919,1.43801,1.43831,168200000.0
2007-05-31 17:00:00,1.43776,1.43924,1.43776,1.43858,215900000.0
2007-05-31 17:05:00,1.43829,1.44007,1.43803,1.4399,173800000.0
2007-05-31 17:10:00,1.43954,1.43971,1.43816,1.43816,183700000.0
2007-05-31 17:15:00,1.43849,1.43891,1.43789,1.43861,211900001.0
2007-05-31 17:20:00,1.43851,1.43888,1.43799,1.43884,170500000.0
2007-05-31 17:25:00,1.43858,1.43902,1.43829,1.43881,223800000.0
2007-05-31 17:30:00,1.43898,1.43953,1.43836,1.43924,196800000.0
2007-05-31 17:35:00,1.43927,1.43936,1.43868,1.43906,202900000.0
2007-05-31 17:40:00,1.43895,1.43913,1.43843,1.43869,186600000.0
2007-05-31 17:45:00,1.43887,1.4391,1.43839,1.43862,211600000.0
2007-05-31 17:50:00,1.43858,1.43864,1.43771,1.43816,193600001.0
2007-05-31 17:55:00,1.43825,1.43881,1.43771,1.43873,187000000.0
2007-05-31 18:00:00,1.43927,1.43936,1.4387,1.43874,250600001.0
2007-05-31 18:05:00,1.43914,1.43914,1.43828,1.43844,192800000.0
2007-05-31 18:10:00,1.43815,1.43834,1.43735,1.43795,210200000.0
2007-05-31 18:15:00,1.4377,1.4381,1.43744,1.43804,219000000.0
2007-05-31 18:20:00,1.43798,1.43822,1.43769,1.43799,248600000.0
2007-05-31 18:25:00,1.43822,1.4384,1.43768,1.43824,177800000.0
2007-05-31 18:30:00,1.43823,1.4386,1.43823,1.43847,219700002.0
2007-05-31 18:35:00,1.43852,1.43859,1.43803,1.43825,235900001.0
2007-05-31 18:40:00,1.43798,1.43802,1.43755,1.43755,166000000.0
2007-05-31 18:45:00,1.43775,1.43833,1.43749,1.43804,150600000.0
2007-05-31 18:50:00,1.43829,1.43866,1.43806,1.43855,202400001.0
2007-05-31 18:55:00,1.43832,1.43869,1.43808,1.43846,180500000.0
2007-05-31 19:00:00,1.43841,1.43869,1.43808,1.4383,186800000.0
2007-05-31 19:05:00,1.43829,1.43866,1.43817,1.43817,210400001.0
2007-05-31 19:10:00,1.43813,1.43842,1.43767,1.43825,195700000.0
2007-05-31 19:15:00,1.43837,1.43856,1.4381,1.43842,170100000.0
2007-05-31 19:20:00,1.43834,1.43859,1.43807,1.4383,180400000.0
2007-05-31 19:25:00,1.43842,1.43865,1.43782,1.43828,188500001.0
2007-05-31 19:30:00,1.43831,1.43847,1.43796,1.43829,274500000.0
2007-05-31 19:35:00,1.43828,1.43879,1.43796,1.43879,189000001.0
2007-05-31 19:40:00,1.43871,1.43895,1.43841,1.43888,230200000.0
2007-05-31 19:45:00,1.43871,1.43884,1.43819,1.43875,219400000.0
2007-05-31 19:50:00,1.43884,1.43926,1.43858,1.43867,192800000.0
2007-05-31 19:55:00,1.43875,1.43925,1.43874,1.43904,183500002.0
2007-05-31 20:00:00,1.43904,1.43926,1.43874,1.4392,186200000.0
2007-05-31 20:05:00,1.43905,1.43954,1.43896,1.43947,171400002.0
2007-05-31 20:10:00,1.43906,1.43963,1.43894,1.4394,200900002.0
2007-05-31 20:15:00,1.43944,1.4396,1.43896,1.43938,224300001.0
2007-05-31 20:20:00,1.43949,1.43949,1.43883,1.43906,234900000.0
2007-05-31 20:25:00,1.43935,1.43935,1.43857,1.43913,205600000.0
2007-05-31 20:30:00,1.4392,1.4392,1.43841,1.43872,219300000.0
2007-05-31 20:35:00,1.43858,1.43907,1.43846,1.43885,235100000.0
2007-05-31 20:40:00,1.43887,1.4391,1.43843,1.43893,217300001.0
2007-05-31 20:45:00,1.43875,1.43895,1.43848,1.4388,227200000.0
2007-05-31 20:50:00,1.4387,1.43912,1.43862,1.4389,193000000.0
2007-05-31 20:55:00,1.43882,1.43909,1.4384,1.43851,197400000.0
2007-05-31 21:00:00,1.43835,1.43893,1.43813,1.43858,139300000.0
2007-05-31 21:05:00,1.4384,1.43893,1.43821,1.4387,158500001.0
2007-05-31 21:10:00,1.43875,1.43886,1.43821,1.43867,222100001.0
2007-05-31 21:15:00,1.43867,1.43897,1.43817,1.43845,198000000.0
2007-05-31 21:20:00,1.43849,1.43893,1.43832,1.43855,181200000.0
2007-05-31 21:25:00,1.43863,1.43879,1.43831,1.43868,240100000.0
2007-05-31 21:30:00,1.43874,1.43874,1.43836,1.4386,171200000.0
2007-05-31 21:35:00,1.43857,1.439,1.43827,1.43865,173300000.0
2007-05-31 21:40:00,1.43859,1.43911,1.43829,1.43895,169300000.0
2007-05-31 21:45:00,1.43903,1.43916,1.43859,1.43873,183700000.0
2007-05-31 21:50:00,1.43884,1.43901,1.43841,1.43897,176400000.0
2007-05-31 21:55:00,1.43885,1.43908,1.43847,1.43869,189000000.0
2007-05-31 22:00:00,1.43872,1.43891,1.43824,1.43836,193500001.0
2007-05-31 22:05:00,1.43846,1.43848,1.43775,1.43802,207700001.0
2007-05-31 22:10:00,1.43802,1.43826,1.43784,1.43796,210600000.0
2007-05-31 22:15:00,1.43795,1.43808,1.43746,1.43746,195500000.0
2007-05-31 22:20:00,1.43744,1.43775,1.43725,1.43767,164100000.0
2007-05-31 22:25:00,1.43757,1.43809,1.43738,1.43763,197400001.0
2007-05-31 22:30:00,1.43765,1.43831,1.43718,1.43815,202800000.0
2007-05-31 22:35:00,1.43796,1.43815,1.43733,1.43777,165700000.0
2007-05-31 22:40:00,1.43804,1.43814,1.4375,1.43787,193200003.0
2007-05-31 22:45:00,1.43784,1.43822,1.43768,1.43806,180100000.0
2007-05-31 22:50:00,1.43746,1.43811,1.43722,1.43772,185800000.0
2007-05-31 22:55:00,1.43784,1.43788,1.43737,1.43761,194900000.0
2007-05-31 23:00:00,1.43751,1.43779,1.43711,1.43779,180300000.0
2007-05-31 23:05:00,1.43822,1.43848,1.4378,1.43836,164700000.0
2007-05-31 23:10:00,1.43834,1.43941,1.43818,1.43888,171200000.0
2007-05-31 23:15:00,1.43896,1.4393,1.43835,1.43847,254100002.0
2007-05-31 23:20:00,1.43917,1.43983,1.4386,1.43919,150400000.0
2007-05-31 23:25:00,1.43935,1.43991,1.43925,1.43964,197300000.0
2007-05-31 23:30:00,1.43966,1.43988,1.43897,1.43951,189700000.0
2007-05-31 23:35:00,1.43925,1.43954,1.43916,1.43926,212700001.0
2007-05-31 23:40:00,1.43958,1.4396,1.43815,1.43859,173000000.0
2007-05-31 23:45:00,1.43856,1.43897,1.43834,1.43879,206300000.0
2007-05-31 23:50:00,1.43888,1.4394,1.43837,1.43837,187900000.0
2007-05-31 23:55:00,1.43923,1.43934,1.43863,1.43866,195500001.0
2007-06-01 00:00:00,1.4386,1.43906,1.4382,1.4382,219100001.0
2007-06-01 00:05:00,1.43812,1.43942,1.43786,1.43927,183200000.0
2007-06-01 00:10:00,1.43939,1.43946,1.43847,1.43901,215100000.0
2007-06-01 00:15:00,1.43875,1.43912,1.43871,1.43896,172700000.0
2007-06-01 00:20:00,1.43911,1.43996,1.43895,1.43986,261800000.0
2007-06-01 00:25:00,1.43973,1.43991,1.43945,1.43955,201300000.0
2007-06-01 00:30:00,1.43933,1.4398,1.43933,1.43938,167000000.0
2007-06-01 00:35:00,1.4398,1.4398,1.43921,1.43946,153200000.0
2007-06-01 00:40:00,1.43944,1.43952,1.43894,1.43931,160100000.0
2007-06-01 00:45:00,1.43945,1.43956,1.43913,1.43946,207900001.0
2007-06-01 00:50:00,1.43945,1.43963,1.4391,1.43934,191400000.0
2007-06-01 00:55:00,1.43909,1.43956,1.43909,1.43941,191600000.0
2007-06-01 01:00:00,1.43938,1.43946,1.43897,1.43928,206200002.0
2007-06-01 01:05:00,1.43937,1.43956,1.43905,1.43941,207600000.0
2007-06-01 01:10:00,1.4394,1.43965,1.43896,1.43913,173100000.0
2007-06-01 01:15:00,1.43908,1.43933,1.43864,1.43888,173000000.0
2007-06-01 01:20:00,1.43884,1.43909,1.43828,1.43902,212400000.0
2007-06-01 01:25:00,1.43894,1.4391,1.43867,1.43888,180100000.0
2007-06-01 01:30:00,1.43891,1.43897,1.43837,1.43885,159000000.0
2007-06-01 01:35:00,1.43873,1.43903,1.43847,1.43886,190900000.0
2007-06-01 01:40:00,1.43877,1.43906,1.4387,1.43897,194200000.0
2007-06-01 01:45:00,1.43893,1.43902,1.43828,1.4388,191300001.0
2007-06-01 01:50:00,1.43875,1.43875,1.43836,1.43853,167200000.0
2007-06-01 01:55:00,1.43851,1.43886,1.43845,1.43886,199000000.0
2007-06-01 02:00:00,1.43877,1.43896,1.43826,1.4388,372500001.0
2007-06-01 02:05:00,1.43889,1.43913,1.43842,1.43881,602100002.0
2007-06-01 02:10:00,1.43842,1.43874,1.43713,1.43742,452100003.0
2007-06-01 02:15:00,1.43752,1.43797,1.43727,1.43769,635200001.0
2007-06-01 02:20:00,1.43785,1.43827,1.43752,1.43825,178900000.0
2007-06-01 02:25:00,1.43802,1.43846,1.43739,1.43831,347200000.0
2007-06-01 02:30:00,1.43845,1.43932,1.43819,1.43929,374600001.0
2007-06-01 02:35:00,1.43932,1.43941,1.43889,1.43936,279200000.0
2007-06-01 02:40:00,1.43947,1.44017,1.43942,1.44,197600001.0
2007-06-01 02:45:00,1.43941,1.44019,1.43922,1.43979,580100000.0
2007-06-01 02:50:00,1.44002,1.44049,1.43967,1.44,269400000.0
2007-06-01 02:55:00,1.44011,1.44026,1.4393,1.43933,309200001.0
2007-06-01 03:00:00,1.43942,1.43975,1.43922,1.43939,376500000.0
2007-06-01 03:05:00,1.43934,1.44,1.43929,1.4399,286600000.0
2007-06-01 03:10:00,1.43936,1.44025,1.43936,1.44006,192100000.0
2007-06-01 03:15:00,1.43989,1.44026,1.43971,1.44003,211200001.0
2007-06-01 03:20:00,1.43993,1.44039,1.43992,1.44011,284400000.0
2007-06-01 03:25:00,1.44053,1.44053,1.43947,1.43999,352300001.0
2007-06-01 03:30:00,1.44004,1.44042,1.43984,1.43991,194300000.0
2007-06-01 03:35:00,1.43994,1.4403,1.43952,1.43955,322900003.0
2007-06-01 03:40:00,1.43956,1.44023,1.43955,1.43975,333300002.0
2007-06-01 03:45:00,1.43975,1.43991,1.43926,1.4396,198300000.0
2007-06-01 03:50:00,1.43975,1.43986,1.4391,1.43947,304400000.0
2007-06-01 03:55:00,1.4395,1.44032,1.43914,1.4399,854300000.0
2007-06-01 04:00:00,1.4399,1.44001,1.43929,1.43935,591900001.0
2007-06-01 04:05:00,1.43917,1.43997,1.439,1.43951,529700000.0
2007-06-01 04:10:00,1.43948,1.43955,1.43916,1.43938,385000000.0
2007-06-01 04:15:00,1.43941,1.43964,1.43927,1.43937,367700000.0
2007-06-01 04:20:00,1.43935,1.43977,1.43921,1.43929,408400001.0
2007-06-01 04:25:00,1.43925,1.43979,1.43917,1.4396,479000001.0
2007-06-01 04:30:00,1.43934,1.43976,1.43866,1.43868,261700000.0
2007-06-01 04:35:00,1.43851,1.43888,1.43795,1.43822,483000000.0
2007-06-01 04:40:00,1.43828,1.43857,1.4378,1.43829,257400000.0
2007-06-01 04:45:00,1.43816,1.4383,1.43766,1.4379,333200001.0
2007-06-01 04:50:00,1.43821,1.43873,1.43795,1.43817,227500000.0
2007-06-01 04:55:00,1.43837,1.43857,1.43794,1.4381,287400001.0
2007-06-01 05:00:00,1.43842,1.43869,1.43825,1.43842,416200001.0
2007-06-01 05:05:00,1.43842,1.43867,1.43832,1.43837,1134400004.0
2007-06-01 05:10:00,1.4384,1.43866,1.43821,1.43831,841400001.0
2007-06-01 05:15:00,1.43826,1.43897,1.43821,1.43848,1146600003.0
2007-06-01 05:20:00,1.43856,1.43893,1.43816,1.43831,1024500001.0
2007-06-01 05:25:00,1.43852,1.43869,1.43819,1.4384,1111500004.0
2007-06-01 05:30:00,1.4385,1.43893,1.43839,1.43847,901000003.0
2007-06-01 05:35:00,1.43847,1.43886,1.43831,1.43858,926200001.0
2007-06-01 05:40:00,1.43843,1.4387,1.4383,1.43845,812200002.0
2007-06-01 05:45:00,1.43844,1.4387,1.43822,1.43826,1104800005.0
2007-06-01 05:50:00,1.43829,1.43893,1.43815,1.43889,893600001.0
2007-06-01 05:55:00,1.43887,1.43907,1.43838,1.43843,809700002.0
2007-06-01 06:00:00,1.43848,1.43872,1.43829,1.43839,859000004.0
2007-06-01 06:05:00,1.43817,1.43898,1.43814,1.43856,1755100006.0
2007-06-01 06:10:00,1.43863,1.43878,1.4383,1.43845,1639200000.0
2007-06-01 06:15:00,1.43853,1.43879,1.43841,1.43871,990700003.0
2007-06-01 06:20:00,1.43862,1.43875,1.43824,1.43856,1475100002.0
2007-06-01 06:25:00,1.4386,1.43886,1.43849,1.43864,1437100004.0
2007-06-01 06:30:00,1.43861,1.43896,1.43854,1.43864,1048100002.0
2007-06-01 06:35:00,1.43846,1.4388,1.43811,1.43829,588600001.0
2007-06-01 06:40:00,1.43836,1.43848,1.43817,1.43828,1146700002.0
2007-06-01 06:45:00,1.43829,1.43864,1.43823,1.43841,1017900003.0
2007-06-01 06:50:00,1.43839,1.43893,1.43828,1.43868,1250000001.0
2007-06-01 06:55:00,1.43866,1.43881,1.43841,1.43853,917100002.0
2007-06-01 07:00:00,1.43863,1.43868,1.43831,1.43847,1266800002.0
2007-06-01 07:05:00,1.43851,1.43851,1.43807,1.43833,969700002.0
2007-06-01 07:10:00,1.43844,1.43849,1.43804,1.43834,1995000006.0
2007-06-01 07:15:00,1.43854,1.43864,1.43807,1.43822,1354000000.0
2007-06-01 07:20:00,1.43814,1.43849,1.43799,1.43816,1660500002.0
2007-06-01 07:25:00,1.43815,1.43851,1.43797,1.43811,1340100004.0
2007-06-01 07:30:00,1.43814,1.4382,1.43788,1.438,1750900001.0
2007-06-01 07:35:00,1.43799,1.43843,1.4378,1.43802,1271100001.0
2007-06-01 07:40:00,1.43792,1.43828,1.43772,1.43809,1914300004.0
2007-06-01 07:45:00,1.43811,1.43853,1.43791,1.43835,2820200003.0
2007-06-01 07:50:00,1.4383,1.43883,1.4379,1.4379,2480300006.0
2007-06-01 07:55:00,1.43806,1.43823,1.4374,1.43763,2754600003.0
2007-06-01 08:00:00,1.43773,1.43796,1.43744,1.43761,2035800006.0
2007-06-01 08:05:00,1.43755,1.43769,1.43669,1.43681,2472500004.0
2007-06-01 08:10:00,1.43679,1.43682,1.43635,1.43661,1530500003.0
2007-06-01 08:15:00,1.43658,1.43694,1.43648,1.43665,1295600001.0
2007-06-01 08:20:00,1.43663,1.43702,1.43648,1.4368,1833200002.0
2007-06-01 08:25:00,1.43682,1.43726,1.43665,1.43679,2148600002.0
2007-06-01 08:30:00,1.43702,1.43731,1.43676,1.43698,1921800001.0
2007-06-01 08:35:00,1.43705,1.43781,1.43705,1.43743,2125100004.0
2007-06-01 08:40:00,1.43726,1.43795,1.43723,1.43738,1989400003.0
2007-06-01 08:45:00,1.43749,1.43763,1.43689,1.43701,2800100003.0
2007-06-01 08:50:00,1.43715,1.43725,1.43598,1.43613,2890000008.0
2007-06-01 08:55:00,1.43626,1.43661,1.43574,1.43574,2604500002.0
2007-06-01 09:00:00,1.43578,1.43655,1.43563,1.43619,2780300006.0
2007-06-01 09:05:00,1.43611,1.43628,1.43565,1.43596,1963000004.0
2007-06-01 09:10:00,1.43599,1.43661,1.43577,1.43633,2147000003.0
2007-06-01 09:15:00,1.43635,1.43668,1.43609,1.43627,2144900001.0
2007-06-01 09:20:00,1.4364,1.43663,1.43599,1.43607,1613000002.0
2007-06-01 09:25:00,1.43621,1.43644,1.43605,1.43642,2413300008.0
2007-06-01 09:30:00,1.43626,1.43664,1.43603,1.43654,2322200005.0
2007-06-01 09:35:00,1.43652,1.43729,1.43645,1.43718,1869100001.0
2007-06-01 09:40:00,1.43717,1.43752,1.4366,1.43721,2029800002.0
2007-06-01 09:45:00,1.43732,1.43787,1.43723,1.4378,2319700007.0
2007-06-01 09:50:00,1.43767,1.43779,1.4373,1.43758,2268800003.0
2007-06-01 09:55:00,1.43753,1.4378,1.43728,1.4378,2954400003.0
2007-06-01 10:00:00,1.43789,1.43827,1.43764,1.43809,2428800003.0
2007-06-01 10:05:00,1.43784,1.43808,1.43739,1.43773,2416700007.0
2007-06-01 10:10:00,1.43772,1.43799,1.43754,1.43766,2295000004.0
2007-06-01 10:15:00,1.43767,1.4389,1.43765,1.43862,1949400002.0
2007-06-01 10:20:00,1.43846,1.43849,1.43723,1.43735,2280200006.0
2007-06-01 10:25:00,1.43742,1.43789,1.4371,1.4374,2522800006.0
2007-06-01 10:30:00,1.43755,1.43771,1.43715,1.43746,2562900004.0
2007-06-01 10:35:00,1.43762,1.438,1.43743,1.4376,2447900003.0
2007-06-01 10:40:00,1.43736,1.43736,1.43625,1.43679,2374800005.0
2007-06-01 10:45:00,1.43706,1.43719,1.43674,1.43691,2248900003.0
2007-06-01 10:50:00,1.43691,1.4374,1.43568,1.43576,2289600001.0
2007-06-01 10:55:00,1.43576,1.43601,1.43546,1.43576,2725400006.0
2007-06-01 11:00:00,1.43574,1.43588,1.4354,1.43575,2427100007.0
2007-06-01 11:05:00,1.43577,1.43604,1.43555,1.43574,2105100008.0
2007-06-01 11:10:00,1.43582,1.43619,1.43567,1.436,2421500007.0
2007-06-01 11:15:00,1.43599,1.43618,1.43574,1.43597,2378500004.0
2007-06-01 11:20:00,1.43594,1.43623,1.43549,1.4357,2744500005.0
2007-06-01 11:25:00,1.43569,1.43629,1.43561,1.4361,2416100004.0
2007-06-01 11:30:00,1.43611,1.43641,1.43579,1.43609,2714200007.0
2007-06-01 11:35:00,1.43627,1.4364,1.43585,1.4361,2620200006.0
2007-06-01 11:40:00,1.43607,1.43636,1.43584,1.43625,3207900005.0
2007-06-01 11:45:00,1.43627,1.43701,1.43607,1.43682,2525300002.0
2007-06-01 11:50:00,1.43687,1.43687,1.43563,1.43585,1363800002.0
2007-06-01 11:55:00,1.43587,1.43592,1.43518,1.43563,2505700009.0
2007-06-01 12:00:00,1.43575,1.43624,1.43553,1.43582,2090300005.0
2007-06-01 12:05:00,1.43581,1.43607,1.43549,1.43593,2164500007.0
2007-06-01 12:10:00,1.43593,1.43638,1.43578,1.43632,2022800005.0
2007-06-01 12:15:00,1.43625,1.43652,1.43578,1.43597,1767800004.0
2007-06-01 12:20:00,1.43597,1.43606,1.43458,1.4349,2183100002.0
2007-06-01 12:25:00,1.43492,1.43521,1.43435,1.43465,2564000005.0
2007-06-01 12:30:00,1.43479,1.43549,1.43457,1.43515,3334900011.0
2007-06-01 12:35:00,1.4351,1.4359,1.43505,1.43553,2817800009.0
2007-06-01 12:40:00,1.43556,1.43572,1.43509,1.43526,2029900006.0
2007-06-01 12:45:00,1.43531,1.43544,1.43462,1.43492,2275600004.0
2007-06-01 12:50:00,1.43515,1.43529,1.43397,1.43409,2003000006.0
2007-06-01 12:55:00,1.43408,1.43455,1.43385,1.43419,2491000003.0
2007-06-01 13:00:00,1.43431,1.43445,1.4341,1.43421,1609600001.0
2007-06-01 13:05:00,1.43426,1.4344,1.43371,1.43395,1367200002.0
2007-06-01 13:10:00,1.43402,1.43417,1.43326,1.43351,1639400003.0
2007-06-01 13:15:00,1.4336,1.43405,1.43346,1.43383,1306100004.0
2007-06-01 13:20:00,1.43375,1.43388,1.43328,1.43375,1110500002.0
2007-06-01 13:25:00,1.43377,1.43403,1.43357,1.43379,1765800002.0
2007-06-01 13:30:00,1.43386,1.43432,1.43374,1.43395,2020700004.0
2007-06-01 13:35:00,1.43401,1.43415,1.43362,1.43369,1974400001.0
2007-06-01 13:40:00,1.43342,1.43394,1.43342,1.43382,1190400002.0
2007-06-01 13:45:00,1.43372,1.4339,1.43344,1.43361,1941000003.0
2007-06-01 13:50:00,1.43364,1.4339,1.43341,1.43366,1909500007.0
2007-06-01 13:55:00,1.43366,1.43401,1.43355,1.43385,1637000003.0
2007-06-01 14:00:00,1.43377,1.4339,1.43348,1.43361,1856100006.0
2007-06-01 14:05:00,1.43373,1.43434,1.43351,1.43382,1528200002.0
2007-06-01 14:10:00,1.43395,1.4342,1.43308,1.43314,1128700004.0
2007-06-01 14:15:00,1.43307,1.43326,1.43214,1.43219,2058500004.0
2007-06-01 14:20:00,1.43211,1.43355,1.43211,1.43323,1925500004.0
2007-06-01 14:25:00,1.43331,1.43423,1.43308,1.43387,1744600005.0
2007-06-01 14:30:00,1.43392,1.43442,1.43126,1.43442,190800000.0
2007-06-01 14:35:00,1.4351,1.4351,1.43276,1.4332,196700000.0
2007-06-01 14:40:00,1.43326,1.43355,1.43257,1.43332,208700000.0
2007-06-01 14:45:00,1.43308,1.4334,1.43172,1.43176,188100001.0
2007-06-01 14:50:00,1.43172,1.43224,1.43137,1.43159,180400001.0
2007-06-01 14:55:00,1.43163,1.43205,1.43127,1.43131,225400001.0
2007-06-01 15:00:00,1.43146,1.43217,1.43138,1.43164,221400002.0
2007-06-01 15:05:00,1.43151,1.43191,1.43132,1.43179,237400000.0
2007-06-01 15:10:00,1.43166,1.43207,1.43135,1.43154,170900000.0
2007-06-01 15:15:00,1.43159,1.43189,1.43109,1.43147,207100001.0
2007-06-01 15:20:00,1.43155,1.43171,1.43119,1.43134,192900002.0
2007-06-01 15:25:00,1.43122,1.43159,1.43103,1.43134,215200000.0
2007-06-01 15:30:00,1.43157,1.43218,1.43136,1.4316,174000000.0
2007-06-01 15:35:00,1.43165,1.43201,1.43126,1.43167,231800002.0
2007-06-01 15:40:00,1.43187,1.43194,1.43119,1.43163,186700001.0
2007-06-01 15:45:00,1.43129,1.43138,1.43072,1.43093,230500000.0
2007-06-01 15:50:00,1.43072,1.43113,1.43072,1.43097,195300001.0
2007-06-01 15:55:00,1.43108,1.43152,1.43045,1.43149,226500001.0
2007-06-01 16:00:00,1.43138,1.43182,1.42941,1.43028,152800000.0
2007-06-01 16:05:00,1.43045,1.43059,1.42832,1.42873,215400001.0
2007-06-01 16:10:00,1.4288,1.42906,1.42803,1.42898,169100000.0
2007-06-01 16:15:00,1.42867,1.42953,1.42848,1.42923,141400000.0
2007-06-01 16:20:00,1.42906,1.42921,1.42821,1.42825,223600002.0
2007-06-01 16:25:00,1.42843,1.42851,1.42788,1.42811,211300002.0
2007-06-01 16:30:00,1.42831,1.42973,1.42825,1.42954,208200001.0
2007-06-01 16:35:00,1.4295,1.43027,1.42948,1.43004,216100001.0
2007-06-01 16:40:00,1.43001,1.4304,1.42937,1.42987,196800000.0
2007-06-01 16:45:00,1.42963,1.42984,1.4287,1.42878,196900000.0
2007-06-01 16:50:00,1.42889,1.42911,1.42774,1.42783,272100000.0
2007-06-01 16:55:00,1.42758,1.42794,1.42683,1.42739,182300000.0
2007-06-01 17:00:00,1.42677,1.42856,1.42677,1.42841,221500000.0
2007-06-01 17:05:00,1.42816,1.42869,1.42745,1.42769,179800001.0
2007-06-01 17:10:00,1.42754,1.4282,1.42753,1.42788,204700002.0
2007-06-01 17:15:00,1.42827,1.42827,1.42682,1.42745,168300001.0
2007-06-01 17:20:00,1.42754,1.42836,1.42708,1.4282,196100000.0
2007-06-01 17:25:00,1.42815,1.42872,1.42753,1.42765,265200001.0
2007-06-01 17:30:00,1.42722,1.42749,1.42417,1.42423,203400000.0
2007-06-01 17:35:00,1.42414,1.42512,1.4237,1.42474,181800002.0
2007-06-01 17:40:00,1.42483,1.42512,1.42403,1.42422,227100002.0
2007-06-01 17:45:00,1.42437,1.42455,1.42393,1.42425,168300000.0
2007-06-01 17:50:00,1.42433,1.4249,1.42414,1.42467,203200001.0
2007-06-01 17:55:00,1.42486,1.42524,1.42398,1.42444,245200000.0
2007-06-01 18:00:00,1.42492,1.42511,1.42456,1.42472,245500000.0
2007-06-01 18:05:00,1.42498,1.42566,1.42495,1.42513,174300000.0
2007-06-01 18:10:00,1.42517,1.42576,1.42475,1.42547,183200000.0
2007-06-01 18:15:00,1.42518,1.42593,1.42504,1.42579,160800001.0
2007-06-01 18:20:00,1.42574,1.42583,1.42506,1.42531,233100000.0
2007-06-01 18:25:00,1.4256,1.42603,1.42531,1.42599,144800000.0
2007-06-01 18:30:00,1.42604,1.4267,1.4259,1.42655,195800001.0
2007-06-01 18:35:00,1.42642,1.42642,1.42573,1.42592,187900000.0
2007-06-01 18:40:00,1.42576,1.42658,1.42563,1.42652,187100000.0
2007-06-01 18:45:00,1.4268,1.42686,1.42622,1.42649,159900000.0
2007-06-01 18:50:00,1.42657,1.42707,1.42633,1.42699,213400000.0
2007-06-01 18:55:00,1.42675,1.42704,1.42595,1.42671,174800000.0
2007-06-01 19:00:00,1.42672,1.42749,1.42659,1.42702,208400000.0
2007-06-01 19:05:00,1.42715,1.42767,1.42709,1.42759,187400000.0
2007-06-01 19:10:00,1.42757,1.42786,1.4267,1.42693,185500000.0
2007-06-01 19:15:00,1.42694,1.42706,1.42642,1.42682,203700000.0
2007-06-01 19:20:00,1.42684,1.42701,1.42611,1.42661,238300000.0
2007-06-01 19:25:00,1.42668,1.42691,1.42635,1.42664,176100000.0
2007-06-01 19:30:00,1.42667,1.4268,1.42628,1.4264,237100000.0
2007-06-01 19:35:00,1.42587,1.42644,1.42531,1.42644,203900001.0
2007-06-01 19:40:00,1.42651,1.4267,1.42597,1.4264,202200000.0
2007-06-01 19:45:00,1.42634,1.42669,1.42596,1.4262,217600000.0
2007-06-01 19:50:00,1.42622,1.42624,1.42574,1.42619,198000000.0
2007-06-01 19:55:00,1.42612,1.4272,1.42608,1.42705,147300000.0
2007-06-01 20:00:00,1.42712,1.42741,1.42641,1.42686,221300000.0
2007-06-01 20:05:00,1.42654,1.4268,1.42622,1.42647,157300000.0
2007-06-01 20:10:00,1.42597,1.42689,1.42597,1.42668,185000000.0
2007-06-01 20:15:00,1.42666,1.42676,1.42624,1.42655,174800000.0
2007-06-01 20:20:00,1.42655,1.42667,1.42614,1.42629,215700001.0
2007-06-01 20:25:00,1.42667,1.4267,1.42615,1.42643,213500000.0
2007-06-01 20:30:00,1.42641,1.42641,1.42566,1.4261,224900001.0
2007-06-01 20:35:00,1.42595,1.4264,1.42586,1.42638,173400000.0
2007-06-01 20:40:00,1.42644,1.42679,1.42612,1.42659,201000000.0
2007-06-01 20:45:00,1.42625,1.42682,1.42623,1.42647,241800000.0
2007-06-01 20:50:00,1.42648,1.42687,1.42582,1.42679,182800001.0
2007-06-01 20:55:00,1.42681,1.42711,1.42662,1.42703,239500001.0
2007-06-01 21:00:00,1.42696,1.4271,1.42631,1.42705,180900000.0
2007-06-01 21:05:00,1.42674,1.42709,1.42658,1.42678,219100000.0
2007-06-01 21:10:00,1.42688,1.42725,1.4267,1.42698,270000000.0
2007-06-01 21:15:00,1.42706,1.42732,1.42665,1.42701,214200002.0
2007-06-01 21:20:00,1.427,1.42738,1.42675,1.42698,211500001.0
2007-06-01 21:25:00,1.42712,1.42725,1.42674,1.42694,206400000.0
2007-06-01 21:30:00,1.42701,1.4271,1.42671,1.42708,167500000.0
2007-06-01 21:35:00,1.42698,1.42707,1.42656,1.42702,203800001.0
2007-06-01 21:40:00,1.42682,1.42708,1.42645,1.42667,157700000.0
2007-06-01 21:45:00,1.42675,1.42685,1.42623,1.42658,233800001.0
2007-06-01 21:50:00,1.42668,1.42688,1.42633,1.42662,221800002.0
2007-06-01 21:55:00,1.42653,1.42669,1.42608,1.42637,232600000.0
2007-06-01 22:00:00,1.42642,1.42686,1.42637,1.42675,225900001.0
2007-06-01 22:05:00,1.42681,1.42681,1.42602,1.42627,174200000.0
2007-06-01 22:10:00,1.42623,1.42652,1.42593,1.42593,259600000.0
2007-06-01 22:15:00,1.42608,1.42638,1.42575,1.42617,170600000.0
2007-06-01 22:20:00,1.4262,1.42624,1.42578,1.42623,151300000.0
2007-06-01 22:25:00,1.42616,1.42634,1.42535,1.42541,168000001.0
2007-06-01 22:30:00,1.42541,1.42601,1.42518,1.42585,194700000.0
2007-06-01 22:35:00,1.42601,1.42609,1.4252,1.42557,214400001.0
2007-06-01 22:40:00,1.4256,1.42591,1.42524,1.42574,207900000.0
2007-06-01 22:45:00,1.42579,1.42613,1.42543,1.426,184200001.0
2007-06-01 22:50:00,1.42597,1.42616,1.42554,1.42593,203800000.0
2007-06-01 22:55:00,1.42611,1.42638,1.42586,1.4262,197800000.0
2007-06-03 23:00:00,1.42599,1.42599,1.4248,1.4256,185400000.0
2007-06-03 23:05:00,1.42538,1.42604,1.42535,1.42591,137000000.0
2007-06-03 23:10:00,1.42556,1.42595,1.4247,1.42531,200900001.0
2007-06-03 23:15:00,1.42549,1.42567,1.42496,1.42539,204200000.0
2007-06-03 23:20:00,1.42549,1.42582,1.42515,1.42546,217100000.0
2007-06-03 23:25:00,1.4256,1.42588,1.42534,1.42581,215100001.0
2007-06-03 23:30:00,1.42597,1.42614,1.42568,1.42584,143200001.0
2007-06-03 23:35:00,1.42597,1.42605,1.42566,1.42587,170200000.0
2007-06-03 23:40:00,1.42615,1.4262,1.42542,1.42611,222000000.0
2007-06-03 23:45:00,1.426,1.42639,1.42568,1.42618,224100001.0
2007-06-03 23:50:00,1.42621,1.42639,1.42557,1.42557,174800000.0
2007-06-03 23:55:00,1.42602,1.42647,1.42596,1.42597,208800001.0
2007-06-04 00:00:00,1.42609,1.42624,1.42567,1.4262,174200000.0
2007-06-04 00:05:00,1.4263,1.42653,1.42607,1.42635,204300001.0
2007-06-04 00:10:00,1.42643,1.42649,1.42594,1.42637,131800000.0
2007-06-04 00:15:00,1.42612,1.42625,1.42574,1.42611,272400000.0
2007-06-04 00:20:00,1.42614,1.42628,1.42561,1.42623,184900000.0
2007-06-04 00:25:00,1.42611,1.42628,1.42578,1.42597,191100001.0
2007-06-04 00:30:00,1.42569,1.42655,1.42569,1.42627,160800000.0
2007-06-04 00:35:00,1.4266,1.42662,1.42597,1.42634,248800000.0
2007-06-04 00:40:00,1.42629,1.42637,1.42578,1.42611,188800000.0
2007-06-04 00:45:00,1.42612,1.42618,1.42571,1.42601,238100002.0
2007-06-04 00:50:00,1.42605,1.42623,1.42579,1.42602,166200000.0
2007-06-04 00:55:00,1.42558,1.4261,1.42558,1.42576,166000000.0
2007-06-04 01:00:00,1.42565,1.42585,1.42528,1.42564,181200000.0
2007-06-04 01:05:00,1.42571,1.42591,1.42535,1.42579,172100000.0
2007-06-04 01:10:00,1.42576,1.42602,1.42529,1.42533,156300000.0
2007-06-04 01:15:00,1.42566,1.42599,1.42534,1.42594,201700000.0
2007-06-04 01:20:00,1.42611,1.42631,1.42568,1.4261,150400001.0
2007-06-04 01:25:00,1.42601,1.42616,1.42557,1.42615,201600002.0
2007-06-04 01:30:00,1.42596,1.42631,1.4254,1.42631,164700000.0
2007-06-04 01:35:00,1.42637,1.4266,1.42602,1.42641,217900000.0
2007-06-04 01:40:00,1.42635,1.42682,1.42622,1.42647,163800000.0
2007-06-04 01:45:00,1.42663,1.4268,1.42607,1.42654,227500002.0
2007-06-04 01:50:00,1.42643,1.42643,1.42594,1.42619,172600000.0
2007-06-04 01:55:00,1.42619,1.42645,1.42603,1.42642,223100000.0
2007-06-04 02:00:00,1.42644,1.42668,1.426,1.42646,233800002.0
2007-06-04 02:05:00,1.42683,1.42701,1.4261,1.42643,223700000.0
2007-06-04 02:10:00,1.42645,1.42722,1.42599,1.42707,198700000.0
2007-06-04 02:15:00,1.42711,1.42751,1.42679,1.42728,187200001.0
2007-06-04 02:20:00,1.42732,1.42786,1.42698,1.42765,186000000.0
2007-06-04 02:25:00,1.42768,1.42788,1.42717,1.42764,198500001.0
2007-06-04 02:30:00,1.4275,1.42791,1.42711,1.42779,154000000.0
2007-06-04 02:35:00,1.42781,1.42781,1.42674,1.42738,181900001.0
2007-06-04 02:40:00,1.42748,1.42815,1.42713,1.42741,175400000.0
2007-06-04 02:45:00,1.42736,1.42751,1.42686,1.42704,224800000.0
2007-06-04 02:50:00,1.42697,1.4273,1.42681,1.42729,187200001.0
2007-06-04 02:55:00,1.42723,1.42755,1.42705,1.42739,216200001.0
2007-06-04 03:00:00,1.4275,1.42763,1.42689,1.42689,197200000.0
2007-06-04 03:05:00,1.42749,1.42767,1.42705,1.4273,164500000.0
2007-06-04 03:10:00,1.42712,1.42723,1.42647,1.42692,169900000.0
2007-06-04 03:15:00,1.42699,1.42725,1.42664,1.42714,181200001.0
2007-06-04 03:20:00,1.4272,1.4273,1.42676,1.42703,159200000.0
2007-06-04 03:25:00,1.42671,1.42702,1.42651,1.42651,173500000.0
2007-06-04 03:30:00,1.42675,1.42714,1.42658,1.4269,230600001.0
2007-06-04 03:35:00,1.42697,1.42723,1.42656,1.42707,217000002.0
2007-06-04 03:40:00,1.42699,1.42706,1.42653,1.42653,215700001.0
2007-06-04 03:45:00,1.42693,1.42699,1.42636,1.42665,175900000.0
2007-06-04 03:50:00,1.42646,1.42694,1.42632,1.42679,199800000.0
2007-06-04 03:55:00,1.4268,1.42698,1.42644,1.42675,205000000.0
2007-06-04 04:00:00,1.42667,1.42689,1.42608,1.42645,168000001.0
2007-06-04 04:05:00,1.42601,1.42695,1.42601,1.42633,244200001.0
2007-06-04 04:10:00,1.42634,1.42652,1.42588,1.42626,199900000.0
2007-06-04 04:15:00,1.42639,1.42656,1.42586,1.42645,201400002.0
2007-06-04 04:20:00,1.42625,1.42662,1.4262,1.42654,245200000.0
2007-06-04 04:25:00,1.42667,1.42667,1.42619,1.42654,168000001.0
2007-06-04 04:30:00,1.42644,1.42664,1.42613,1.42629,210200000.0
2007-06-04 04:35:00,1.42615,1.42661,1.42604,1.4266,219300001.0
2007-06-04 04:40:00,1.42646,1.4266,1.42587,1.42645,220700000.0
2007-06-04 04:45:00,1.42645,1.42658,1.42582,1.42642,170100000.0
2007-06-04 04:50:00,1.4265,1.42669,1.42594,1.42656,162300000.0
2007-06-04 04:55:00,1.42667,1.42674,1.4263,1.42658,150500000.0
2007-06-04 05:00:00,1.42663,1.42671,1.42597,1.42614,186300001.0
2007-06-04 05:05:00,1.42634,1.42668,1.42596,1.42608,205200000.0
2007-06-04 05:10:00,1.4262,1.42644,1.42597,1.42613,193000000.0
2007-06-04 05:15:00,1.42612,1.42655,1.42581,1.42629,176500000.0
2007-06-04 05:20:00,1.42619,1.42696,1.42606,1.42639,192200000.0
2007-06-04 05:25:00,1.42626,1.42652,1.42574,1.42637,213300000.0
2007-06-04 05:30:00,1.42639,1.42643,1.42584,1.42632,193800000.0
2007-06-04 05:35:00,1.42644,1.42664,1.4262,1.4263,142400000.0
2007-06-04 05:40:00,1.42647,1.42663,1.42634,1.42653,179300001.0
2007-06-04 05:45:00,1.42646,1.42676,1.42642,1.42653,219500001.0
2007-06-04 05:50:00,1.4265,1.42677,1.42627,1.42667,169300000.0
2007-06-04 05:55:00,1.42664,1.42681,1.42645,1.42666,183000000.0
2007-06-04 06:00:00,1.42658,1.42696,1.4263,1.42658,198400000.0
2007-06-04 06:05:00,1.42661,1.4267,1.42631,1.42669,257400000.0
2007-06-04 06:10:00,1.42664,1.42677,1.42614,1.42644,208800000.0
2007-06-04 06:15:00,1.42636,1.42681,1.42623,1.42635,193200001.0
2007-06-04 06:20:00,1.42658,1.42682,1.42638,1.42666,148400000.0
2007-06-04 06:25:00,1.42669,1.42683,1.42628,1.4264,183200000.0
2007-06-04 06:30:00,1.42652,1.427,1.42638,1.42663,158000000.0
2007-06-04 06:35:00,1.42654,1.42697,1.42626,1.42667,247800000.0
2007-06-04 06:40:00,1.42661,1.42717,1.42616,1.42685,210600000.0
2007-06-04 06:45:00,1.42673,1.42708,1.4264,1.4268,243100000.0
2007-06-04 06:50:00,1.42685,1.4271,1.42638,1.42675,214300000.0
2007-06-04 06:55:00,1.42705,1.42741,1.42659,1.4269,152400000.0
2007-06-04 07:00:00,1.42733,1.4276,1.42697,1.42748,174800000.0
2007-06-04 07:05:00,1.42747,1.42779,1.42724,1.42743,197000000.0
2007-06-04 07:10:00,1.42759,1.42769,1.42715,1.42739,215300001.0
2007-06-04 07:15:00,1.42752,1.42776,1.42721,1.42737,172300000.0
2007-06-04 07:20:00,1.42732,1.42776,1.42665,1.42665,251799998.0
2007-06-04 07:25:00,1.42657,1.42686,1.42622,1.42679,193000000.0
2007-06-04 07:30:00,1.42671,1.42694,1.4264,1.42694,224200001.0
2007-06-04 07:35:00,1.42665,1.42687,1.42642,1.42655,212500001.0
2007-06-04 07:40:00,1.42644,1.42647,1.42514,1.42585,218200000.0
2007-06-04 07:45:00,1.42591,1.42614,1.42535,1.42545,265400000.0
2007-06-04 07:50:00,1.42581,1.4262,1.42561,1.42595,222800001.0
2007-06-04 07:55:00,1.42613,1.42634,1.4258,1.42604,179000000.0
2007-06-04 08:00:00,1.42597,1.4261,1.42458,1.42458,206600002.0
2007-06-04 08:05:00,1.42442,1.42444,1.42118,1.42171,193100000.0
2007-06-04 08:10:00,1.42177,1.42228,1.42154,1.42189,224500001.0
2007-06-04 08:15:00,1.42196,1.42279,1.42163,1.42226,187600000.0
2007-06-04 08:20:00,1.42229,1.42243,1.42177,1.42202,168500000.0
2007-06-04 08:25:00,1.42196,1.42242,1.42183,1.4222,198900001.0
2007-06-04 08:30:00,1.422,1.42257,1.42141,1.42216,200300000.0
2007-06-04 08:35:00,1.42215,1.42222,1.4216,1.42185,197200000.0
2007-06-04 08:40:00,1.42184,1.4222,1.42145,1.4221,175800001.0
2007-06-04 08:45:00,1.42203,1.42227,1.42153,1.42194,225100001.0
2007-06-04 08:50:00,1.42174,1.42185,1.42071,1.42111,226800002.0
2007-06-04 08:55:00,1.42112,1.42137,1.42034,1.42051,195800001.0
2007-06-04 09:00:00,1.42052,1.42068,1.41984,1.42025,177500000.0
2007-06-04 09:05:00,1.42054,1.42103,1.42034,1.42072,198600000.0
2007-06-04 09:10:00,1.42065,1.42153,1.42065,1.42153,157000000.0
2007-06-04 09:15:00,1.42139,1.42214,1.42076,1.42092,191100000.0
2007-06-04 09:20:00,1.42095,1.42133,1.4207,1.42081,227700001.0
2007-06-04 09:25:00,1.42064,1.42165,1.42058,1.42161,170100000.0
2007-06-04 09:30:00,1.42146,1.42153,1.42046,1.42058,197500001.0
2007-06-04 09:35:00,1.42047,1.42076,1.42001,1.42037,207400000.0
2007-06-04 09:40:00,1.42038,1.4214,1.42025,1.42113,223600000.0
2007-06-04 09:45:00,1.42141,1.4218,1.42084,1.42163,169300000.0
2007-06-04 09:50:00,1.42157,1.42214,1.4213,1.42214,254700002.0
2007-06-04 09:55:00,1.42215,1.42235,1.42166,1.42195,239100000.0
2007-06-04 10:00:00,1.42183,1.42206,1.42126,1.42152,207800000.0
2007-06-04 10:05:00,1.42144,1.42222,1.42097,1.42201,139100000.0
2007-06-04 10:10:00,1.42198,1.42212,1.42127,1.42127,246100001.0
2007-06-04 10:15:00,1.42099,1.42147,1.42066,1.42102,187100000.0
2007-06-04 10:20:00,1.42115,1.42135,1.42028,1.42057,200200000.0
2007-06-04 10:25:00,1.42083,1.42111,1.42038,1.42105,195400001.0
2007-06-04 10:30:00,1.421,1.42118,1.42056,1.42067,244100001.0
2007-06-04 10:35:00,1.42074,1.42103,1.42024,1.42083,181100000.0
2007-06-04 10:40:00,1.42082,1.42149,1.42051,1.42149,217300001.0
2007-06-04 10:45:00,1.42155,1.42172,1.42088,1.42092,201800001.0
2007-06-04 10:50:00,1.42096,1.42096,1.41969,1.41994,193800001.0
2007-06-04 10:55:00,1.42006,1.42042,1.41991,1.42003,203800000.0
2007-06-04 11:00:00,1.42053,1.42069,1.42019,1.42069,180800000.0
2007-06-04 11:05:00,1.4208,1.42115,1.41971,1.42081,211700000.0
2007-06-04 11:10:00,1.42077,1.42167,1.42062,1.4214,224200000.0
2007-06-04 11:15:00,1.42166,1.42223,1.42123,1.42194,197800001.0
2007-06-04 11:20:00,1.42197,1.42245,1.4217,1.4222,209400000.0
2007-06-04 11:25:00,1.42221,1.42229,1.42105,1.42119,242800000.0
2007-06-04 11:30:00,1.42117,1.42206,1.42112,1.42127,202900000.0
2007-06-04 11:35:00,1.4211,1.42171,1.42097,1.42107,243200000.0
2007-06-04 11:40:00,1.42092,1.42092,1.42001,1.42004,142500000.0
2007-06-04 11:45:00,1.42019,1.42078,1.4198,1.42078,205900001.0
2007-06-04 11:50:00,1.42099,1.422,1.42099,1.42176,202900001.0
2007-06-04 11:55:00,1.42153,1.42181,1.4212,1.4214,206600001.0
2007-06-04 12:00:00,1.42157,1.42208,1.4214,1.42184,204000000.0
2007-06-04 12:05:00,1.42179,1.42192,1.42126,1.42127,198800000.0
2007-06-04 12:10:00,1.42143,1.42162,1.42101,1.42122,202400000.0
2007-06-04 12:15:00,1.42141,1.42159,1.42087,1.42147,180000000.0
2007-06-04 12:20:00,1.42129,1.42161,1.42077,1.42112,211900000.0
2007-06-04 12:25:00,1.42121,1.42143,1.42084,1.42139,193100000.0
2007-06-04 12:30:00,1.42115,1.42194,1.42097,1.42176,175100000.0
2007-06-04 12:35:00,1.42188,1.42207,1.42131,1.42174,177300001.0
2007-06-04 12:40:00,1.42192,1.42217,1.42152,1.42191,228300001.0
2007-06-04 12:45:00,1.42186,1.42273,1.42185,1.42263,186900000.0
2007-06-04 12:50:00,1.42276,1.42286,1.42222,1.42259,198700000.0
2007-06-04 12:55:00,1.42267,1.4227,1.42207,1.42249,239900000.0
2007-06-04 13:00:00,1.42244,1.42268,1.42193,1.42243,255200001.0
2007-06-04 13:05:00,1.42216,1.42288,1.42216,1.42236,183700002.0
2007-06-04 13:10:00,1.42248,1.42299,1.42231,1.42269,183500000.0
2007-06-04 13:15:00,1.42282,1.42308,1.42198,1.42286,219600001.0
2007-06-04 13:20:00,1.42274,1.4231,1.42227,1.4231,187600000.0
2007-06-04 13:25:00,1.42292,1.42294,1.42235,1.4229,195900002.0
2007-06-04 13:30:00,1.42264,1.42328,1.4222,1.42302,1845300001.0
2007-06-04 13:35:00,1.42308,1.42337,1.42234,1.42271,1757800002.0
2007-06-04 13:40:00,1.42267,1.42309,1.42243,1.42292,1968100005.0
2007-06-04 13:45:00,1.42287,1.42368,1.42287,1.4235,991400000.0
2007-06-04 13:50:00,1.4234,1.42408,1.42321,1.42395,1539400004.0
2007-06-04 13:55:00,1.4241,1.42428,1.42343,1.42353,1890800004.0
2007-06-04 14:00:00,1.4235,1.42425,1.42335,1.42425,1662800003.0
2007-06-04 14:05:00,1.42446,1.42501,1.42389,1.42446,1871400002.0
2007-06-04 14:10:00,1.42453,1.42522,1.42453,1.42469,1854600006.0
2007-06-04 14:15:00,1.42471,1.42538,1.4245,1.4251,1186400001.0
2007-06-04 14:20:00,1.42529,1.42644,1.42513,1.4264,2051000006.0
2007-06-04 14:25:00,1.42629,1.42642,1.42549,1.42587,2037400002.0
2007-06-04 14:30:00,1.42579,1.42592,1.4249,1.42536,1808200002.0
2007-06-04 14:35:00,1.42543,1.4257,1.42515,1.42537,1113500003.0
2007-06-04 14:40:00,1.42542,1.42687,1.42542,1.42681,1311500003.0
2007-06-04 14:45:00,1.4268,1.42711,1.42639,1.42695,1717900002.0
2007-06-04 14:50:00,1.42704,1.42737,1.42576,1.42612,1300800000.0
2007-06-04 14:55:00,1.42605,1.42645,1.42593,1.42616,1529200001.0
2007-06-04 15:00:00,1.42607,1.42654,1.42587,1.42636,2524200007.0
2007-06-04 15:05:00,1.42619,1.4265,1.42586,1.42612,1979300009.0
2007-06-04 15:10:00,1.42603,1.42732,1.42596,1.42714,2248400004.0
2007-06-04 15:15:00,1.42713,1.42761,1.42677,1.42743,1994800003.0
2007-06-04 15:20:00,1.42752,1.4279,1.42736,1.42736,2593800008.0
2007-06-04 15:25:00,1.42747,1.42777,1.42695,1.42704,3207900009.0
2007-06-04 15:30:00,1.42699,1.4272,1.42635,1.42706,2524400004.0
2007-06-04 15:35:00,1.42706,1.42754,1.42648,1.42724,2226800005.0
2007-06-04 15:40:00,1.42717,1.4273,1.42653,1.42671,1725700003.0
2007-06-04 15:45:00,1.42691,1.42708,1.42641,1.4266,2040800003.0
2007-06-04 15:50:00,1.42667,1.42722,1.42654,1.42722,1850900001.0
2007-06-04 15:55:00,1.42722,1.42744,1.42633,1.42649,2094900002.0
2007-06-04 16:00:00,1.42621,1.427,1.4259,1.42687,2338600003.0
2007-06-04 16:05:00,1.42692,1.42726,1.42608,1.42623,1234700001.0
2007-06-04 16:10:00,1.42603,1.42652,1.4258,1.42621,2640100007.0
2007-06-04 16:15:00,1.42621,1.42663,1.42583,1.42602,3196000005.0
2007-06-04 16:20:00,1.426,1.42623,1.42556,1.42606,2943200006.0
2007-06-04 16:25:00,1.426,1.4265,1.42578,1.42647,2569600007.0
2007-06-04 16:30:00,1.42641,1.42651,1.42608,1.42646,2391500006.0
2007-06-04 16:35:00,1.42637,1.42679,1.42605,1.4262,2690700004.0
2007-06-04 16:40:00,1.42621,1.42676,1.42621,1.42657,2309800005.0
2007-06-04 16:45:00,1.42658,1.42699,1.42646,1.42685,2331000003.0
2007-06-04 16:50:00,1.42667,1.42679,1.42589,1.4261,2249100006.0
2007-06-04 16:55:00,1.42607,1.42622,1.42472,1.4248,2464900004.0
2007-06-04 17:00:00,1.42463,1.42487,1.42417,1.42447,2566700008.0
2007-06-04 17:05:00,1.42436,1.42496,1.42436,1.4247,2163200006.0
2007-06-04 17:10:00,1.42469,1.42514,1.4246,1.42514,2238900006.0
2007-06-04 17:15:00,1.42492,1.42553,1.42463,1.42542,2372300008.0
2007-06-04 17:20:00,1.42538,1.42614,1.42523,1.4258,2362400005.0
2007-06-04 17:25:00,1.42589,1.42658,1.42579,1.42639,2701100006.0
2007-06-04 17:30:00,1.42643,1.42703,1.42633,1.4266,2602100004.0
2007-06-04 17:35:00,1.42653,1.42722,1.42622,1.4269,2238900006.0
2007-06-04 17:40:00,1.42677,1.42747,1.42643,1.42707,2058500003.0
2007-06-04 17:45:00,1.42675,1.42727,1.42649,1.42713,2194600002.0
2007-06-04 17:50:00,1.42735,1.42749,1.42631,1.42639,2412400003.0
2007-06-04 17:55:00,1.42654,1.42677,1.42616,1.42677,2344000004.0
2007-06-04 18:00:00,1.42655,1.42709,1.42633,1.42635,2921700005.0
2007-06-04 18:05:00,1.42633,1.42642,1.42584,1.42593,2517400008.0
2007-06-04 18:10:00,1.42596,1.42602,1.42558,1.42584,2270100005.0
2007-06-04 18:15:00,1.42577,1.42608,1.42565,1.42599,2236600005.0
2007-06-04 18:20:00,1.42597,1.42683,1.42594,1.4267,1834800000.0
2007-06-04 18:25:00,1.42673,1.42687,1.42618,1.42646,2316800002.0
2007-06-04 18:30:00,1.42661,1.42738,1.42627,1.42732,2090500000.0
2007-06-04 18:35:00,1.42727,1.42753,1.42718,1.42732,1616900000.0
2007-06-04 18:40:00,1.42734,1.42757,1.42688,1.42718,2195300001.0
2007-06-04 18:45:00,1.4271,1.4271,1.42648,1.42655,2240100003.0
2007-06-04 18:50:00,1.42652,1.42673,1.42601,1.4264,1976700000.0
2007-06-04 18:55:00,1.42661,1.42709,1.42636,1.42675,2905400008.0
2007-06-04 19:00:00,1.42673,1.42716,1.42655,1.42704,2547300011.0
2007-06-04 19:05:00,1.42686,1.42717,1.42644,1.42668,2992100006.0
2007-06-04 19:10:00,1.42645,1.42683,1.42632,1.42674,2929800002.0
2007-06-04 19:15:00,1.42689,1.42702,1.42642,1.42653,2126100002.0
2007-06-04 19:20:00,1.42672,1.42723,1.4265,1.42658,2064200002.0
2007-06-04 19:25:00,1.42651,1.42672,1.42634,1.42648,1963100002.0
2007-06-04 19:30:00,1.42642,1.42678,1.42631,1.42657,2216200004.0
2007-06-04 19:35:00,1.42657,1.42666,1.42611,1.42644,1929800005.0
2007-06-04 19:40:00,1.42651,1.42656,1.42616,1.42622,1330200000.0
2007-06-04 19:45:00,1.42624,1.42633,1.42562,1.42591,1641500002.0
2007-06-04 19:50:00,1.42585,1.42644,1.4257,1.42631,2299700004.0
2007-06-04 19:55:00,1.42634,1.42664,1.42596,1.42662,2272800008.0
2007-06-04 20:00:00,1.42659,1.42701,1.42649,1.42673,2761300005.0
2007-06-04 20:05:00,1.42667,1.4275,1.4266,1.42699,2682400004.0
2007-06-04 20:10:00,1.42703,1.42724,1.42667,1.42711,2999000005.0
2007-06-04 20:15:00,1.42709,1.4273,1.42672,1.42678,1767400001.0
2007-06-04 20:20:00,1.42681,1.42685,1.42637,1.42648,1277700002.0
2007-06-04 20:25:00,1.42639,1.42661,1.42622,1.42642,1983400005.0
2007-06-04 20:30:00,1.4265,1.42688,1.42645,1.42667,1260000001.0
2007-06-04 20:35:00,1.42664,1.42681,1.42634,1.42664,1877000004.0
2007-06-04 20:40:00,1.42669,1.42696,1.42609,1.42696,1414400005.0
2007-06-04 20:45:00,1.42675,1.4276,1.42671,1.42756,1776200002.0
2007-06-04 20:50:00,1.42745,1.4276,1.42711,1.4274,1066000003.0
2007-06-04 20:55:00,1.42742,1.42793,1.42731,1.42731,1202100002.0
2007-06-04 21:00:00,1.42717,1.42777,1.42717,1.42759,1018700002.0
2007-06-04 21:05:00,1.42771,1.42799,1.42757,1.42765,1188300000.0
2007-06-04 21:10:00,1.42772,1.42795,1.42749,1.42759,978800003.0
2007-06-04 21:15:00,1.42753,1.42774,1.42712,1.42738,1059100002.0
2007-06-04 21:20:00,1.42752,1.42768,1.42738,1.42743,636500000.0
2007-06-04 21:25:00,1.4276,1.42787,1.42738,1.42753,1051900003.0
2007-06-04 21:30:00,1.42756,1.42777,1.42745,1.4276,1398300004.0
2007-06-04 21:35:00,1.42768,1.42768,1.42714,1.42723,1392200003.0
2007-06-04 21:40:00,1.42737,1.42752,1.42711,1.42735,901000001.0
2007-06-04 21:45:00,1.42734,1.42782,1.42725,1.42759,1820400003.0
2007-06-04 21:50:00,1.42753,1.42769,1.42714,1.42735,1821200005.0
2007-06-04 21:55:00,1.42734,1.42764,1.42718,1.42749,835500002.0
2007-06-04 22:00:00,1.42746,1.42786,1.4274,1.42752,815500003.0
2007-06-04 22:05:00,1.42763,1.42767,1.42698,1.42706,987700000.0
2007-06-04 22:10:00,1.42707,1.42756,1.42702,1.42731,989800002.0
2007-06-04 22:15:00,1.42724,1.42744,1.42643,1.42717,725800000.0
2007-06-04 22:20:00,1.42744,1.42766,1.42687,1.42689,942000003.0
2007-06-04 22:25:00,1.4269,1.42735,1.42677,1.42687,793100001.0
2007-06-04 22:30:00,1.42689,1.42745,1.42676,1.42728,1102200002.0
2007-06-04 22:35:00,1.42714,1.42751,1.42691,1.42694,1078800002.0
2007-06-04 22:40:00,1.42691,1.4273,1.42666,1.42682,1127700004.0
2007-06-04 22:45:00,1.42687,1.42723,1.42676,1.42695,908700003.0
2007-06-04 22:50:00,1.4269,1.42732,1.42676,1.42732,1170900004.0
2007-06-04 22:55:00,1.42733,1.42799,1.427,1.42778,439200000.0
2007-06-04 23:00:00,1.42728,1.4278,1.42726,1.42769,269500001.0
2007-06-04 23:05:00,1.42726,1.42782,1.4272,1.42777,213000001.0
2007-06-04 23:10:00,1.42725,1.42785,1.42721,1.42754,267400000.0
2007-06-04 23:15:00,1.42756,1.42758,1.42699,1.42699,232900000.0
2007-06-04 23:20:00,1.42709,1.42785,1.42697,1.42751,504100000.0
2007-06-04 23:25:00,1.4277,1.42836,1.42739,1.42742,227000000.0
2007-06-04 23:30:00,1.42777,1.42819,1.42741,1.42761,503400002.0
2007-06-04 23:35:00,1.42766,1.42804,1.42748,1.42777,476700000.0
2007-06-04 23:40:00,1.4278,1.42798,1.42737,1.42743,429900000.0
2007-06-04 23:45:00,1.4275,1.42784,1.42731,1.42762,312700000.0
2007-06-04 23:50:00,1.42767,1.42779,1.4268,1.42689,553300000.0
2007-06-04 23:55:00,1.42684,1.42684,1.42597,1.42637,521100003.0
2007-06-05 00:00:00,1.42645,1.42734,1.42614,1.42659,993400001.0
2007-06-05 00:05:00,1.42676,1.42715,1.42636,1.42653,353100002.0
2007-06-05 00:10:00,1.42636,1.42681,1.42634,1.42665,212300001.0
2007-06-05 00:15:00,1.4267,1.42677,1.42605,1.42624,293600001.0
2007-06-05 00:20:00,1.42642,1.4272,1.4264,1.42696,292000000.0
2007-06-05 00:25:00,1.42684,1.42709,1.4264,1.42657,188300000.0
2007-06-05 00:30:00,1.42657,1.42676,1.42624,1.42676,345800002.0
2007-06-05 00:35:00,1.42635,1.42671,1.42624,1.42625,297400001.0
2007-06-05 00:40:00,1.42634,1.42687,1.42619,1.42646,240300000.0
2007-06-05 00:45:00,1.42674,1.42702,1.42628,1.42658,231400001.0
2007-06-05 00:50:00,1.42709,1.42739,1.42682,1.42701,380000000.0
2007-06-05 00:55:00,1.42703,1.42739,1.42691,1.4272,324000001.0
2007-06-05 01:00:00,1.42716,1.42734,1.42688,1.42733,240000000.0
2007-06-05 01:05:00,1.42735,1.42767,1.42693,1.42741,253700000.0
2007-06-05 01:10:00,1.42722,1.42766,1.42655,1.42706,637400003.0
2007-06-05 01:15:00,1.42755,1.42769,1.42707,1.42715,186300000.0
2007-06-05 01:20:00,1.4271,1.42755,1.42702,1.42755,291300001.0
2007-06-05 01:25:00,1.42754,1.42777,1.42715,1.42768,417600000.0
2007-06-05 01:30:00,1.42744,1.42778,1.42715,1.42764,361400001.0
2007-06-05 01:35:00,1.4277,1.42783,1.42732,1.42772,220100002.0
2007-06-05 01:40:00,1.42745,1.42857,1.42742,1.4276,540600000.0
2007-06-05 01:45:00,1.42754,1.42786,1.42708,1.42749,450700000.0
2007-06-05 01:50:00,1.42775,1.42811,1.42747,1.42757,631000005.0
2007-06-05 01:55:00,1.42769,1.42803,1.42725,1.42784,316600001.0
2007-06-05 02:00:00,1.42779,1.42831,1.4274,1.42831,176200000.0
2007-06-05 02:05:00,1.42826,1.42843,1.42765,1.42799,182000000.0
2007-06-05 02:10:00,1.42801,1.42833,1.42756,1.4279,218100001.0
2007-06-05 02:15:00,1.42793,1.42812,1.42754,1.42766,176000000.0
2007-06-05 02:20:00,1.42774,1.4279,1.42729,1.42767,214000001.0
2007-06-05 02:25:00,1.42768,1.42782,1.42707,1.42769,184700000.0
2007-06-05 02:30:00,1.42782,1.42794,1.42731,1.42756,186900001.0
2007-06-05 02:35:00,1.42753,1.42765,1.42702,1.42758,218300000.0
2007-06-05 02:40:00,1.42754,1.42799,1.42732,1.42784,199300000.0
2007-06-05 02:45:00,1.42793,1.42825,1.42771,1.42813,203400001.0
2007-06-05 02:50:00,1.42817,1.42831,1.42785,1.42815,215500002.0
2007-06-05 02:55:00,1.42814,1.42825,1.42774,1.42807,222100001.0
2007-06-05 03:00:00,1.42796,1.42807,1.4276,1.4276,165200000.0
2007-06-05 03:05:00,1.42809,1.42812,1.42771,1.42791,195700000.0
2007-06-05 03:10:00,1.42792,1.42794,1.42759,1.42788,220600001.0
2007-06-05 03:15:00,1.42784,1.42818,1.42754,1.42808,187500002.0
2007-06-05 03:20:00,1.4282,1.4282,1.42779,1.42814,178100000.0
2007-06-05 03:25:00,1.42763,1.42816,1.42745,1.42745,135600000.0
2007-06-05 03:30:00,1.42767,1.42845,1.42762,1.42812,232200000.0
2007-06-05 03:35:00,1.42827,1.42836,1.42769,1.42814,168600000.0
2007-06-05 03:40:00,1.42811,1.42825,1.4278,1.4278,171100000.0
2007-06-05 03:45:00,1.42808,1.42825,1.42768,1.42799,194200001.0
2007-06-05 03:50:00,1.42785,1.42807,1.4277,1.42802,199800000.0
2007-06-05 03:55:00,1.42799,1.42838,1.42764,1.42821,201300001.0
2007-06-05 04:00:00,1.42804,1.42846,1.42784,1.42814,217900001.0
2007-06-05 04:05:00,1.42774,1.42855,1.42774,1.42831,159800000.0
2007-06-05 04:10:00,1.4283,1.42849,1.42791,1.42823,199100001.0
2007-06-05 04:15:00,1.42834,1.42854,1.42789,1.42854,175600000.0
2007-06-05 04:20:00,1.42831,1.42855,1.42821,1.42828,219700001.0
2007-06-05 04:25:00,1.42839,1.42853,1.42806,1.42851,179100000.0
2007-06-05 04:30:00,1.42823,1.42841,1.42788,1.42789,228700000.0
2007-06-05 04:35:00,1.42769,1.42807,1.42743,1.42796,188400001.0
2007-06-05 04:40:00,1.42789,1.42802,1.42733,1.428,260500001.0
2007-06-05 04:45:00,1.42805,1.42832,1.42742,1.42801,210300001.0
2007-06-05 04:50:00,1.42811,1.42906,1.42806,1.42899,181300000.0
2007-06-05 04:55:00,1.42902,1.42908,1.4285,1.42876,151700000.0
2007-06-05 05:00:00,1.42883,1.42909,1.42865,1.42901,184400000.0
2007-06-05 05:05:00,1.42862,1.42925,1.42862,1.42882,174700000.0
2007-06-05 05:10:00,1.42894,1.42917,1.42847,1.42848,178000000.0
2007-06-05 05:15:00,1.42824,1.42877,1.42807,1.42872,155200000.0
2007-06-05 05:20:00,1.42873,1.42888,1.42822,1.42864,199200000.0
2007-06-05 05:25:00,1.42828,1.42861,1.42793,1.42853,231900001.0
2007-06-05 05:30:00,1.42853,1.42888,1.4282,1.42835,174200000.0
2007-06-05 05:35:00,1.42845,1.42864,1.42813,1.42853,191700000.0
2007-06-05 05:40:00,1.4285,1.42892,1.42822,1.42862,182500000.0
2007-06-05 05:45:00,1.42852,1.4289,1.42852,1.42867,201000001.0
2007-06-05 05:50:00,1.42861,1.42892,1.42801,1.42885,257000001.0
2007-06-05 05:55:00,1.42881,1.42908,1.4283,1.42864,180900000.0
2007-06-05 06:00:00,1.4285,1.42888,1.42821,1.4286,206200000.0
2007-06-05 06:05:00,1.42854,1.42862,1.42817,1.42839,215200002.0
2007-06-05 06:10:00,1.42827,1.42884,1.42818,1.42872,258500000.0
2007-06-05 06:15:00,1.42861,1.42943,1.42838,1.42926,163400001.0
2007-06-05 06:20:00,1.42926,1.42926,1.42839,1.42867,145300000.0
2007-06-05 06:25:00,1.42872,1.42898,1.42843,1.42872,199400001.0
2007-06-05 06:30:00,1.42874,1.42886,1.4284,1.42853,164700001.0
2007-06-05 06:35:00,1.42844,1.42893,1.42809,1.42859,192500000.0
2007-06-05 06:40:00,1.42836,1.42857,1.42775,1.428,218600001.0
2007-06-05 06:45:00,1.42802,1.42823,1.42766,1.42795,204200001.0
2007-06-05 06:50:00,1.42794,1.42819,1.42775,1.42786,185700000.0
2007-06-05 06:55:00,1.42808,1.42824,1.42759,1.42792,160200001.0
2007-06-05 07:00:00,1.42805,1.42809,1.4276,1.42781,222700000.0
2007-06-05 07:05:00,1.42762,1.42788,1.42732,1.42777,177600000.0
2007-06-05 07:10:00,1.42789,1.42801,1.42737,1.42737,196300001.0
2007-06-05 07:15:00,1.42766,1.42814,1.42722,1.42793,223200000.0
2007-06-05 07:20:00,1.42802,1.42831,1.42775,1.42783,242200002.0
2007-06-05 07:25:00,1.42787,1.4283,1.42779,1.42825,211900001.0
2007-06-05 07:30:00,1.42812,1.42823,1.42768,1.42823,187400000.0
2007-06-05 07:35:00,1.42809,1.42817,1.42773,1.42808,221400001.0
2007-06-05 07:40:00,1.42805,1.42808,1.42759,1.42789,271600001.0
2007-06-05 07:45:00,1.42778,1.42814,1.42707,1.42768,167600000.0
2007-06-05 07:50:00,1.42798,1.42804,1.42735,1.42735,173800000.0
2007-06-05 07:55:00,1.42748,1.42771,1.42703,1.42736,222400001.0
2007-06-05 08:00:00,1.42729,1.42768,1.42727,1.42756,188700001.0
2007-06-05 08:05:00,1.42755,1.42782,1.42742,1.42766,216600001.0
2007-06-05 08:10:00,1.42754,1.42786,1.4272,1.42774,222400001.0
2007-06-05 08:15:00,1.42778,1.42839,1.42745,1.42838,253600001.0
2007-06-05 08:20:00,1.42838,1.4289,1.42822,1.42867,173600001.0
2007-06-05 08:25:00,1.42872,1.42921,1.42871,1.42913,207500000.0
2007-06-05 08:30:00,1.4289,1.42936,1.42843,1.42936,198600000.0
2007-06-05 08:35:00,1.42924,1.42924,1.42803,1.42834,200100001.0
2007-06-05 08:40:00,1.42842,1.42853,1.42796,1.42828,163400000.0
2007-06-05 08:45:00,1.42816,1.42845,1.42737,1.42787,206400000.0
2007-06-05 08:50:00,1.42786,1.42787,1.42653,1.42741,179200000.0
2007-06-05 08:55:00,1.42743,1.42797,1.42724,1.42796,192300000.0
2007-06-05 09:00:00,1.42804,1.42825,1.42724,1.42724,192800000.0
2007-06-05 09:05:00,1.4274,1.4274,1.42645,1.42658,238800001.0
2007-06-05 09:10:00,1.42647,1.42775,1.42626,1.42775,170200000.0
2007-06-05 09:15:00,1.42761,1.42842,1.42761,1.4278,150100000.0
2007-06-05 09:20:00,1.42792,1.42879,1.42758,1.42798,164800000.0
2007-06-05 09:25:00,1.42819,1.42864,1.428,1.42831,232500000.0
2007-06-05 09:30:00,1.42812,1.42826,1.42767,1.42813,190500001.0
2007-06-05 09:35:00,1.42797,1.42851,1.42773,1.42842,261300000.0
2007-06-05 09:40:00,1.42848,1.42848,1.42755,1.42782,207100000.0
2007-06-05 09:45:00,1.42802,1.42841,1.42762,1.42793,161400000.0
2007-06-05 09:50:00,1.42803,1.42817,1.42715,1.42799,229600000.0
2007-06-05 09:55:00,1.42785,1.4284,1.42756,1.42812,274300000.0
2007-06-05 10:00:00,1.42794,1.42832,1.42713,1.4276,214200000.0
2007-06-05 10:05:00,1.4277,1.42833,1.4274,1.42774,173300001.0
2007-06-05 10:10:00,1.42777,1.42825,1.42739,1.42808,220500000.0
2007-06-05 10:15:00,1.42796,1.42868,1.42771,1.42859,220500000.0
2007-06-05 10:20:00,1.42865,1.42888,1.42798,1.42811,271200002.0
2007-06-05 10:25:00,1.42813,1.42834,1.42759,1.42797,217600000.0
2007-06-05 10:30:00,1.4278,1.42815,1.4275,1.42792,273700000.0
2007-06-05 10:35:00,1.42804,1.42804,1.42703,1.42778,193900001.0
2007-06-05 10:40:00,1.42777,1.42778,1.42719,1.42754,188400000.0
2007-06-05 10:45:00,1.4272,1.42756,1.42711,1.42739,174100001.0
2007-06-05 10:50:00,1.42766,1.42831,1.4273,1.42824,170600001.0
2007-06-05 10:55:00,1.42839,1.42857,1.42811,1.42811,220100001.0
2007-06-05 11:00:00,1.42846,1.429,1.42811,1.42895,178800000.0
2007-06-05 11:05:00,1.42882,1.42933,1.42853,1.42874,209000000.0
2007-06-05 11:10:00,1.42866,1.42909,1.42847,1.42864,220600000.0
2007-06-05 11:15:00,1.42883,1.42885,1.42818,1.42861,225700002.0
2007-06-05 11:20:00,1.42859,1.42897,1.42835,1.42872,182500000.0
2007-06-05 11:25:00,1.4287,1.42918,1.42844,1.42889,228200002.0
2007-06-05 11:30:00,1.4291,1.42963,1.42884,1.42961,165600000.0
2007-06-05 11:35:00,1.42935,1.42989,1.42918,1.42964,214400001.0
2007-06-05 11:40:00,1.42971,1.43105,1.4295,1.43085,162200000.0
2007-06-05 11:45:00,1.43103,1.43103,1.42964,1.42964,185800000.0
2007-06-05 11:50:00,1.42956,1.42975,1.42915,1.42941,178800000.0
2007-06-05 11:55:00,1.42943,1.42974,1.42911,1.42951,183000001.0
2007-06-05 12:00:00,1.42944,1.42989,1.42931,1.42985,148400000.0
2007-06-05 12:05:00,1.42969,1.42986,1.42946,1.4298,221600000.0
2007-06-05 12:10:00,1.42989,1.4302,1.42961,1.43013,220900000.0
2007-06-05 12:15:00,1.43018,1.43023,1.42949,1.43019,195900000.0
2007-06-05 12:20:00,1.43005,1.43105,1.43005,1.43064,210500000.0
2007-06-05 12:25:00,1.43059,1.43132,1.43042,1.43084,175900000.0
2007-06-05 12:30:00,1.43077,1.43108,1.43053,1.43063,174600000.0
2007-06-05 12:35:00,1.43064,1.43121,1.43035,1.43111,167200001.0
2007-06-05 12:40:00,1.43117,1.43204,1.43076,1.43112,244000002.0
2007-06-05 12:45:00,1.43125,1.43198,1.43125,1.43159,225900000.0
2007-06-05 12:50:00,1.43162,1.43203,1.43129,1.43176,220400000.0
2007-06-05 12:55:00,1.43197,1.43246,1.43173,1.4321,228900001.0
2007-06-05 13:00:00,1.43182,1.43245,1.43175,1.4318,185300000.0
2007-06-05 13:05:00,1.43138,1.43187,1.43044,1.43051,218500000.0
2007-06-05 13:10:00,1.43087,1.43111,1.43033,1.43072,202500000.0
2007-06-05 13:15:00,1.43073,1.43106,1.43024,1.43087,251500001.0
2007-06-05 13:20:00,1.43086,1.43122,1.43043,1.43122,161400000.0
2007-06-05 13:25:00,1.43109,1.43179,1.43097,1.43174,162700000.0
2007-06-05 13:30:00,1.43178,1.432,1.43116,1.43159,1668600002.0
2007-06-05 13:35:00,1.43161,1.43192,1.43115,1.43131,1804700002.0
2007-06-05 13:40:00,1.43132,1.43148,1.43084,1.43113,1989700004.0
2007-06-05 13:45:00,1.43115,1.43141,1.43071,1.43099,1044900002.0
2007-06-05 13:50:00,1.43066,1.43099,1.43039,1.43057,1743200004.0
2007-06-05 13:55:00,1.43057,1.43115,1.43049,1.43098,1776200003.0
2007-06-05 14:00:00,1.43126,1.4316,1.43082,1.4311,1757800004.0
2007-06-05 14:05:00,1.42979,1.43112,1.42979,1.43055,1916900006.0
2007-06-05 14:10:00,1.43053,1.43083,1.42943,1.42998,1849500001.0
2007-06-05 14:15:00,1.43002,1.4312,1.42973,1.43091,1302300002.0
2007-06-05 14:20:00,1.43129,1.43222,1.43113,1.43205,1999000004.0
2007-06-05 14:25:00,1.43211,1.43259,1.43185,1.43227,2059700003.0
2007-06-05 14:30:00,1.4322,1.43304,1.43185,1.43297,1831100003.0
2007-06-05 14:35:00,1.43307,1.43352,1.43249,1.43266,1085900000.0
2007-06-05 14:40:00,1.43288,1.43363,1.4325,1.43352,1150600003.0
2007-06-05 14:45:00,1.43357,1.43417,1.43343,1.43409,1573900005.0
2007-06-05 14:50:00,1.43407,1.43457,1.43252,1.43332,1340500001.0
2007-06-05 14:55:00,1.43312,1.43327,1.43266,1.43282,1568400005.0
2007-06-05 15:00:00,1.43274,1.43298,1.43247,1.43269,2376200006.0
2007-06-05 15:05:00,1.43271,1.43287,1.43205,1.43244,1949600001.0
2007-06-05 15:10:00,1.43238,1.43267,1.4319,1.43261,2316300004.0
2007-06-05 15:15:00,1.43255,1.43275,1.43185,1.43234,2161700003.0
2007-06-05 15:20:00,1.43238,1.43297,1.43213,1.43284,2783300006.0
2007-06-05 15:25:00,1.4329,1.4331,1.43248,1.43265,3113800010.0
2007-06-05 15:30:00,1.43272,1.43301,1.43226,1.4325,2687900003.0
2007-06-05 15:35:00,1.43259,1.43277,1.4322,1.4323,2255500007.0
2007-06-05 15:40:00,1.43211,1.4322,1.43128,1.43186,1717500007.0
2007-06-05 15:45:00,1.43186,1.43257,1.43143,1.43241,2031800001.0
2007-06-05 15:50:00,1.43255,1.43377,1.43231,1.43367,1968000000.0
2007-06-05 15:55:00,1.43357,1.43397,1.43132,1.43197,2199600002.0
2007-06-05 16:00:00,1.43171,1.43368,1.43075,1.43327,2277300003.0
2007-06-05 16:05:00,1.43318,1.43338,1.43199,1.43317,1412000004.0
2007-06-05 16:10:00,1.43322,1.43365,1.43286,1.4332,2631800008.0
2007-06-05 16:15:00,1.43308,1.4338,1.43297,1.43352,3384100008.0
2007-06-05 16:20:00,1.43345,1.43361,1.43252,1.43324,2729700003.0
2007-06-05 16:25:00,1.4331,1.43358,1.43284,1.43314,2509400005.0
2007-06-05 16:30:00,1.43308,1.43328,1.43195,1.43282,2461000006.0
2007-06-05 16:35:00,1.43267,1.43284,1.43198,1.43198,2658400006.0
2007-06-05 16:40:00,1.43196,1.43299,1.43196,1.43286,2090900003.0
2007-06-05 16:45:00,1.43284,1.4331,1.43234,1.43295,2432100004.0
2007-06-05 16:50:00,1.4329,1.43362,1.43278,1.43336,2182600003.0
2007-06-05 16:55:00,1.43329,1.43413,1.43292,1.43402,2415300008.0
2007-06-05 17:00:00,1.43419,1.43466,1.43336,1.43368,2583400009.0
2007-06-05 17:05:00,1.43354,1.43376,1.43332,1.43356,2356700002.0
2007-06-05 17:10:00,1.43357,1.43383,1.43333,1.43375,2051300004.0
2007-06-05 17:15:00,1.43364,1.43404,1.43349,1.43372,2340400003.0
2007-06-05 17:20:00,1.43366,1.43394,1.4333,1.43353,2375700004.0
2007-06-05 17:25:00,1.43355,1.43384,1.43298,1.43328,2683300005.0
2007-06-05 17:30:00,1.43324,1.4335,1.43289,1.43337,2514000002.0
2007-06-05 17:35:00,1.43329,1.43361,1.43301,1.43336,2215300002.0
2007-06-05 17:40:00,1.43334,1.43393,1.43315,1.43353,1972000004.0
2007-06-05 17:45:00,1.43349,1.43392,1.43331,1.43352,2202500002.0
2007-06-05 17:50:00,1.43346,1.43393,1.4332,1.43376,2453400007.0
2007-06-05 17:55:00,1.43384,1.43417,1.43344,1.43409,2344000005.0
2007-06-05 18:00:00,1.43395,1.43443,1.43391,1.43423,3013000003.0
2007-06-05 18:05:00,1.43423,1.43481,1.434,1.43452,2314900008.0
2007-06-05 18:10:00,1.43464,1.43514,1.43443,1.43492,2353400005.0
2007-06-05 18:15:00,1.43488,1.43517,1.43419,1.43433,2223600006.0
2007-06-05 18:20:00,1.43427,1.43446,1.43403,1.43427,1870300006.0
2007-06-05 18:25:00,1.4343,1.43486,1.43402,1.43465,2149500005.0
2007-06-05 18:30:00,1.43484,1.43485,1.43443,1.4346,2369200003.0
2007-06-05 18:35:00,1.43453,1.43526,1.43452,1.43504,1607700001.0
2007-06-05 18:40:00,1.43514,1.43575,1.43495,1.43562,2375100004.0
2007-06-05 18:45:00,1.43562,1.43609,1.43531,1.43594,2300700005.0
2007-06-05 18:50:00,1.43608,1.43608,1.43535,1.43553,1986800003.0
2007-06-05 18:55:00,1.4357,1.43584,1.43492,1.43517,2627300003.0
2007-06-05 19:00:00,1.43517,1.43529,1.43463,1.43491,2506700006.0
2007-06-05 19:05:00,1.4348,1.43557,1.43469,1.43535,2831400006.0
2007-06-05 19:10:00,1.4351,1.43611,1.4351,1.43585,2769900008.0
2007-06-05 19:15:00,1.43575,1.437,1.43568,1.43667,2043700004.0
2007-06-05 19:20:00,1.43685,1.43825,1.43658,1.43744,2155300001.0
2007-06-05 19:25:00,1.43739,1.43771,1.43654,1.43654,1864300001.0
2007-06-05 19:30:00,1.43648,1.43692,1.43639,1.43685,2488800004.0
2007-06-05 19:35:00,1.43695,1.43745,1.43688,1.4372,1936200007.0
2007-06-05 19:40:00,1.43709,1.43737,1.43691,1.43696,1377300001.0
2007-06-05 19:45:00,1.43691,1.43735,1.4367,1.43717,1533700001.0
2007-06-05 19:50:00,1.43714,1.4376,1.43686,1.4371,2511200008.0
2007-06-05 19:55:00,1.43727,1.43758,1.43691,1.43716,1979800002.0
2007-06-05 20:00:00,1.43704,1.43719,1.43629,1.43633,2658900003.0
2007-06-05 20:05:00,1.43632,1.43678,1.43627,1.43654,2603700007.0
2007-06-05 20:10:00,1.43654,1.43674,1.43605,1.43631,2942800007.0
2007-06-05 20:15:00,1.43638,1.43652,1.43618,1.43626,2006700004.0
2007-06-05 20:20:00,1.43646,1.43653,1.43615,1.43637,1407500002.0
2007-06-05 20:25:00,1.43635,1.43654,1.43606,1.43609,1921000002.0
2007-06-05 20:30:00,1.43597,1.43629,1.43582,1.43603,1259400002.0
2007-06-05 20:35:00,1.43601,1.43625,1.43566,1.43594,1792300002.0
2007-06-05 20:40:00,1.43592,1.43609,1.4356,1.436,1575400004.0
2007-06-05 20:45:00,1.43585,1.43615,1.43541,1.43562,1821500001.0
2007-06-05 20:50:00,1.4356,1.43597,1.43538,1.43563,978000002.0
2007-06-05 20:55:00,1.43553,1.4356,1.43513,1.43548,1150400003.0
2007-06-05 21:00:00,1.43535,1.43588,1.43534,1.43561,901500002.0
2007-06-05 21:05:00,1.43579,1.43607,1.43554,1.43563,1252500003.0
2007-06-05 21:10:00,1.4357,1.43588,1.43549,1.43567,1000900002.0
2007-06-05 21:15:00,1.43559,1.43594,1.43557,1.43576,1135300003.0
2007-06-05 21:20:00,1.43574,1.43604,1.43565,1.43569,622700001.0
2007-06-05 21:25:00,1.43582,1.4361,1.43567,1.43592,1008400003.0
2007-06-05 21:30:00,1.43601,1.4364,1.43586,1.43615,1436700002.0
2007-06-05 21:35:00,1.43626,1.43658,1.43609,1.43626,1587900007.0
2007-06-05 21:40:00,1.43633,1.43669,1.43618,1.43661,874000000.0
2007-06-05 21:45:00,1.4366,1.43705,1.43648,1.43684,1757899999.0
2007-06-05 21:50:00,1.4368,1.43706,1.43646,1.43665,1733900000.0
2007-06-05 21:55:00,1.43677,1.43703,1.43651,1.43661,810500001.0
2007-06-05 22:00:00,1.43658,1.43669,1.43572,1.43587,708100002.0
2007-06-05 22:05:00,1.43627,1.43637,1.43574,1.43583,970200001.0
2007-06-05 22:10:00,1.43597,1.43662,1.43582,1.43641,1055900000.0
2007-06-05 22:15:00,1.4363,1.43676,1.43608,1.43626,753600003.0
2007-06-05 22:20:00,1.43642,1.4367,1.43597,1.43607,954800002.0
2007-06-05 22:25:00,1.43608,1.43664,1.43604,1.43631,804600000.0
2007-06-05 22:30:00,1.43627,1.43695,1.43627,1.43678,1017600002.0
2007-06-05 22:35:00,1.43642,1.4369,1.43603,1.43603,1094600001.0
2007-06-05 22:40:00,1.43598,1.43727,1.43596,1.43683,1050800001.0
2007-06-05 22:45:00,1.43692,1.43815,1.43655,1.43788,922500002.0
2007-06-05 22:50:00,1.43786,1.43838,1.43747,1.43754,1114500002.0
2007-06-05 22:55:00,1.43747,1.43785,1.43733,1.43767,534100003.0
2007-06-05 23:00:00,1.43717,1.43755,1.43666,1.43694,241100001.0
2007-06-05 23:05:00,1.43694,1.43791,1.43686,1.43791,225800001.0
2007-06-05 23:10:00,1.43772,1.43834,1.4374,1.43834,313400001.0
2007-06-05 23:15:00,1.43847,1.43855,1.43794,1.43794,267000000.0
2007-06-05 23:20:00,1.43783,1.43829,1.43751,1.43776,500300000.0
2007-06-05 23:25:00,1.43801,1.4383,1.43763,1.43775,254100003.0
2007-06-05 23:30:00,1.43781,1.43813,1.43758,1.43758,485100000.0
2007-06-05 23:35:00,1.43752,1.43762,1.43683,1.43683,413300001.0
2007-06-05 23:40:00,1.43698,1.43718,1.43674,1.43694,414900000.0
2007-06-05 23:45:00,1.43692,1.43713,1.43649,1.43686,366700001.0
2007-06-05 23:50:00,1.43679,1.43769,1.43657,1.43684,582800002.0
2007-06-05 23:55:00,1.43687,1.43712,1.43655,1.43702,497600000.0
2007-06-06 00:00:00,1.4371,1.43746,1.43622,1.43678,907900003.0
2007-06-06 00:05:00,1.43672,1.43704,1.43648,1.43682,364400002.0
2007-06-06 00:10:00,1.43652,1.43738,1.43647,1.43722,254400001.0
2007-06-06 00:15:00,1.43718,1.43729,1.43652,1.43657,379300000.0
2007-06-06 00:20:00,1.43656,1.4371,1.43616,1.43641,261600001.0
2007-06-06 00:25:00,1.43633,1.43657,1.43587,1.43617,216100001.0
2007-06-06 00:30:00,1.43601,1.43649,1.43576,1.43649,364700001.0
2007-06-06 00:35:00,1.43609,1.43659,1.436,1.436,294500001.0
2007-06-06 00:40:00,1.43623,1.43657,1.43566,1.43598,194400001.0
2007-06-06 00:45:00,1.43627,1.43641,1.43576,1.43576,210300000.0
2007-06-06 00:50:00,1.43631,1.43633,1.43562,1.43585,292700000.0
2007-06-06 00:55:00,1.43585,1.43621,1.43523,1.43531,324500000.0
2007-06-06 01:00:00,1.43538,1.43567,1.4352,1.43561,234900000.0
2007-06-06 01:05:00,1.43556,1.43599,1.43536,1.43566,349400000.0
2007-06-06 01:10:00,1.43539,1.43588,1.43514,1.43519,574700001.0
2007-06-06 01:15:00,1.43568,1.43582,1.43546,1.43551,197200001.0
2007-06-06 01:20:00,1.43543,1.43586,1.43535,1.43581,295600000.0
2007-06-06 01:25:00,1.43583,1.43606,1.43546,1.43606,388000000.0
2007-06-06 01:30:00,1.43577,1.43577,1.43499,1.43544,375800000.0
2007-06-06 01:35:00,1.43548,1.43548,1.43508,1.43533,171800000.0
2007-06-06 01:40:00,1.43515,1.4355,1.43475,1.43526,582900000.0
2007-06-06 01:45:00,1.43515,1.43531,1.43487,1.43492,443300000.0
2007-06-06 01:50:00,1.43511,1.43545,1.43495,1.43525,635700002.0
2007-06-06 01:55:00,1.43482,1.43556,1.43482,1.43538,309400000.0
2007-06-06 02:00:00,1.43554,1.43576,1.43534,1.43544,191700001.0
2007-06-06 02:05:00,1.43552,1.43577,1.4352,1.43557,178400000.0
2007-06-06 02:10:00,1.43555,1.43603,1.4351,1.43578,151600000.0
2007-06-06 02:15:00,1.43583,1.43601,1.43529,1.43541,170300000.0
2007-06-06 02:20:00,1.43543,1.43568,1.43507,1.43539,207800001.0
2007-06-06 02:25:00,1.43533,1.43552,1.43485,1.43539,179400001.0
2007-06-06 02:30:00,1.43529,1.43541,1.43466,1.43537,185100000.0
2007-06-06 02:35:00,1.43547,1.43567,1.43458,1.43511,165600000.0
2007-06-06 02:40:00,1.43503,1.43523,1.43474,1.43516,187000000.0
2007-06-06 02:45:00,1.43513,1.43535,1.43479,1.43502,200600001.0
2007-06-06 02:50:00,1.43507,1.43523,1.43483,1.43511,186600000.0
2007-06-06 02:55:00,1.43501,1.43527,1.43477,1.43512,167100000.0
2007-06-06 03:00:00,1.43516,1.43519,1.43454,1.43454,199900001.0
2007-06-06 03:05:00,1.43508,1.43525,1.43473,1.43481,189000001.0
2007-06-06 03:10:00,1.43476,1.43495,1.43455,1.43483,174100000.0
2007-06-06 03:15:00,1.43483,1.43507,1.43449,1.43497,131300000.0
2007-06-06 03:20:00,1.43504,1.43527,1.43474,1.43527,184600001.0
2007-06-06 03:25:00,1.43505,1.43538,1.43482,1.43482,167000000.0
2007-06-06 03:30:00,1.43503,1.43524,1.43452,1.43471,220800000.0
2007-06-06 03:35:00,1.43494,1.43513,1.43442,1.4349,201600000.0
2007-06-06 03:40:00,1.43487,1.43501,1.43469,1.43472,194100001.0
2007-06-06 03:45:00,1.43493,1.43526,1.43438,1.43506,195600000.0
2007-06-06 03:50:00,1.43502,1.43539,1.43486,1.43505,190000000.0
2007-06-06 03:55:00,1.435,1.43518,1.43458,1.4349,222300001.0
2007-06-06 04:00:00,1.43483,1.43527,1.43469,1.43504,214600000.0
2007-06-06 04:05:00,1.43466,1.43553,1.43459,1.43486,155400000.0
2007-06-06 04:10:00,1.43483,1.43544,1.43463,1.43484,177700001.0
2007-06-06 04:15:00,1.43491,1.43529,1.4345,1.43504,172800000.0
2007-06-06 04:20:00,1.43486,1.43521,1.43467,1.43496,176600000.0
2007-06-06 04:25:00,1.43514,1.43532,1.43464,1.43496,201100000.0
2007-06-06 04:30:00,1.43486,1.43514,1.43461,1.43485,163900000.0
2007-06-06 04:35:00,1.43484,1.4353,1.43471,1.43518,186800000.0
2007-06-06 04:40:00,1.43506,1.43534,1.4347,1.43527,163000000.0
2007-06-06 04:45:00,1.43522,1.43524,1.43293,1.43322,197100000.0
2007-06-06 04:50:00,1.43332,1.43366,1.43151,1.43151,243700000.0
2007-06-06 04:55:00,1.43138,1.43182,1.43113,1.43152,198100000.0
2007-06-06 05:00:00,1.43161,1.43163,1.43024,1.43126,191200001.0
2007-06-06 05:05:00,1.43102,1.43187,1.43102,1.43162,172100000.0
2007-06-06 05:10:00,1.43156,1.43195,1.43125,1.43187,208200000.0
2007-06-06 05:15:00,1.43179,1.43179,1.4308,1.43112,169000000.0
2007-06-06 05:20:00,1.43085,1.43145,1.43061,1.43131,223600002.0
2007-06-06 05:25:00,1.43122,1.43148,1.43071,1.43127,251300001.0
2007-06-06 05:30:00,1.43116,1.43129,1.43076,1.43114,193800000.0
2007-06-06 05:35:00,1.43118,1.4314,1.4308,1.43129,160900000.0
2007-06-06 05:40:00,1.43123,1.43136,1.43081,1.43121,128900000.0
2007-06-06 05:45:00,1.4311,1.43138,1.43098,1.43117,229700000.0
2007-06-06 05:50:00,1.43113,1.43147,1.43097,1.43147,205900000.0
2007-06-06 05:55:00,1.43137,1.43164,1.43089,1.43159,145300000.0
2007-06-06 06:00:00,1.43146,1.43169,1.43103,1.43148,224600000.0
2007-06-06 06:05:00,1.43142,1.43168,1.43119,1.43168,242500000.0
2007-06-06 06:10:00,1.4316,1.43225,1.43145,1.43202,175800000.0
2007-06-06 06:15:00,1.43175,1.43193,1.43139,1.43168,158800001.0
2007-06-06 06:20:00,1.43181,1.43199,1.43096,1.43126,172600002.0
2007-06-06 06:25:00,1.43128,1.43145,1.43114,1.43128,155200000.0
2007-06-06 06:30:00,1.43118,1.43131,1.43089,1.43111,157600000.0
2007-06-06 06:35:00,1.43087,1.43143,1.43049,1.43122,187400000.0
2007-06-06 06:40:00,1.43126,1.43184,1.43099,1.43141,198300000.0
2007-06-06 06:45:00,1.4315,1.43179,1.43128,1.43154,194600001.0
2007-06-06 06:50:00,1.43131,1.43175,1.43117,1.43142,151800000.0
2007-06-06 06:55:00,1.43163,1.43187,1.43119,1.43152,161400000.0
2007-06-06 07:00:00,1.43163,1.43212,1.4314,1.43181,248400000.0
2007-06-06 07:05:00,1.43174,1.43261,1.4315,1.43252,194700001.0
2007-06-06 07:10:00,1.43256,1.4329,1.43209,1.4323,212000000.0
2007-06-06 07:15:00,1.43251,1.43259,1.43189,1.43214,237200002.0
2007-06-06 07:20:00,1.43214,1.43263,1.43187,1.43235,208300001.0
2007-06-06 07:25:00,1.43247,1.43279,1.43226,1.43278,232400001.0
2007-06-06 07:30:00,1.4326,1.43281,1.43221,1.43277,209900000.0
2007-06-06 07:35:00,1.43249,1.4327,1.43232,1.43266,150300000.0
2007-06-06 07:40:00,1.43261,1.43279,1.43219,1.43267,217900000.0
2007-06-06 07:45:00,1.4327,1.43296,1.43228,1.43252,188400001.0
2007-06-06 07:50:00,1.43284,1.433,1.43237,1.43288,196000001.0
2007-06-06 07:55:00,1.43312,1.4335,1.43274,1.43322,180200000.0
2007-06-06 08:00:00,1.43311,1.43395,1.43311,1.43385,181200000.0
2007-06-06 08:05:00,1.4338,1.43416,1.43363,1.43383,226300001.0
2007-06-06 08:10:00,1.43365,1.4339,1.43326,1.4336,229200001.0
2007-06-06 08:15:00,1.4338,1.43394,1.43336,1.43394,202500000.0
2007-06-06 08:20:00,1.43408,1.43423,1.43363,1.43413,216400000.0
2007-06-06 08:25:00,1.43418,1.43425,1.43376,1.43405,241800000.0
2007-06-06 08:30:00,1.43392,1.43445,1.43345,1.43445,196200000.0
2007-06-06 08:35:00,1.4341,1.43443,1.43381,1.4343,210800000.0
2007-06-06 08:40:00,1.43424,1.43427,1.43377,1.4341,142400000.0
2007-06-06 08:45:00,1.43414,1.43447,1.43368,1.43425,213000000.0
2007-06-06 08:50:00,1.43424,1.43434,1.43354,1.4336,200400001.0
2007-06-06 08:55:00,1.43354,1.43366,1.43279,1.43316,229900002.0
2007-06-06 09:00:00,1.43307,1.43336,1.43252,1.43311,134600000.0
2007-06-06 09:05:00,1.43346,1.43346,1.43272,1.43283,207400000.0
2007-06-06 09:10:00,1.43271,1.43309,1.4323,1.43258,169600000.0
2007-06-06 09:15:00,1.43245,1.43276,1.43232,1.43263,154700000.0
2007-06-06 09:20:00,1.43271,1.43331,1.4326,1.43319,204200000.0
2007-06-06 09:25:00,1.4331,1.43321,1.43253,1.4329,197900001.0
2007-06-06 09:30:00,1.43269,1.4329,1.43229,1.43288,205600000.0
2007-06-06 09:35:00,1.43273,1.43311,1.43267,1.43277,183800001.0
2007-06-06 09:40:00,1.4328,1.43302,1.43267,1.43288,223000000.0
2007-06-06 09:45:00,1.43303,1.43358,1.43248,1.4335,179000001.0
2007-06-06 09:50:00,1.43351,1.43407,1.43344,1.43383,234700000.0
2007-06-06 09:55:00,1.43371,1.43406,1.43341,1.4338,227900000.0
2007-06-06 10:00:00,1.4336,1.43465,1.43351,1.43447,248500000.0
2007-06-06 10:05:00,1.43417,1.43456,1.43351,1.43375,183500001.0
2007-06-06 10:10:00,1.43385,1.43491,1.43353,1.43376,174000000.0
2007-06-06 10:15:00,1.43352,1.43393,1.43325,1.43379,208000001.0
2007-06-06 10:20:00,1.4339,1.43407,1.43336,1.4336,190500000.0
2007-06-06 10:25:00,1.43352,1.43406,1.43328,1.43399,176200000.0
2007-06-06 10:30:00,1.434,1.4341,1.43321,1.43321,202900001.0
2007-06-06 10:35:00,1.43333,1.43393,1.43316,1.43386,184400000.0
2007-06-06 10:40:00,1.43407,1.43413,1.43355,1.43403,251900000.0
2007-06-06 10:45:00,1.43379,1.43475,1.4337,1.43414,188600001.0
2007-06-06 10:50:00,1.43433,1.43472,1.4339,1.43446,211000002.0
2007-06-06 10:55:00,1.43438,1.43442,1.43344,1.43344,174400000.0
2007-06-06 11:00:00,1.43384,1.43384,1.43315,1.43335,199000001.0
2007-06-06 11:05:00,1.43334,1.43351,1.43212,1.43227,216500001.0
2007-06-06 11:10:00,1.43223,1.43245,1.43176,1.43178,166400000.0
2007-06-06 11:15:00,1.43195,1.43203,1.43064,1.43064,165300001.0
2007-06-06 11:20:00,1.43074,1.43179,1.43071,1.43164,190600002.0
2007-06-06 11:25:00,1.43159,1.43194,1.43106,1.43186,215500000.0
2007-06-06 11:30:00,1.4319,1.43228,1.43148,1.43206,230000000.0
2007-06-06 11:35:00,1.43184,1.43312,1.43153,1.43287,224800001.0
2007-06-06 11:40:00,1.43286,1.43355,1.43269,1.43341,184400001.0
2007-06-06 11:45:00,1.43375,1.43394,1.43357,1.43389,153100000.0
2007-06-06 11:50:00,1.43379,1.43426,1.43358,1.43392,177800000.0
2007-06-06 11:55:00,1.4339,1.43407,1.43335,1.43381,150000000.0
2007-06-06 12:00:00,1.43378,1.43392,1.43329,1.43376,214400000.0
2007-06-06 12:05:00,1.43365,1.43384,1.43346,1.43346,189000000.0
2007-06-06 12:10:00,1.43352,1.434,1.4335,1.43382,214300000.0
2007-06-06 12:15:00,1.43399,1.43496,1.43369,1.43458,207400000.0
2007-06-06 12:20:00,1.43418,1.43552,1.43418,1.43511,228600001.0
2007-06-06 12:25:00,1.43508,1.4355,1.43458,1.43515,183700000.0
2007-06-06 12:30:00,1.43506,1.43577,1.43497,1.43545,179900000.0
2007-06-06 12:35:00,1.43584,1.4367,1.43556,1.43566,162100001.0
2007-06-06 12:40:00,1.43559,1.43668,1.43559,1.43629,190200000.0
2007-06-06 12:45:00,1.43619,1.43643,1.43572,1.436,208700001.0
2007-06-06 12:50:00,1.43612,1.43694,1.43569,1.4368,212700000.0
2007-06-06 12:55:00,1.43691,1.43716,1.43649,1.43656,189100000.0
2007-06-06 13:00:00,1.43637,1.43664,1.43589,1.43621,153600000.0
2007-06-06 13:05:00,1.43602,1.43652,1.43568,1.43576,180600000.0
2007-06-06 13:10:00,1.43585,1.43599,1.43552,1.43566,187700000.0
2007-06-06 13:15:00,1.43565,1.43632,1.43541,1.43575,208600000.0
2007-06-06 13:20:00,1.43584,1.43597,1.43522,1.43547,184100000.0
2007-06-06 13:25:00,1.4355,1.43572,1.43513,1.43571,210200001.0
2007-06-06 13:30:00,1.4357,1.43603,1.43504,1.43567,1803300007.0
2007-06-06 13:35:00,1.43577,1.4361,1.4351,1.43607,1877100006.0
2007-06-06 13:40:00,1.43604,1.43635,1.43561,1.43624,2048200005.0
2007-06-06 13:45:00,1.43619,1.43624,1.43524,1.4353,995000000.0
2007-06-06 13:50:00,1.43504,1.43523,1.43439,1.43501,1561700002.0
2007-06-06 13:55:00,1.43494,1.43517,1.43463,1.43502,1946400008.0
2007-06-06 14:00:00,1.43531,1.43554,1.43444,1.43456,1784000005.0
2007-06-06 14:05:00,1.43454,1.43526,1.43384,1.43396,2019200006.0
2007-06-06 14:10:00,1.43378,1.43422,1.43304,1.4336,1953500005.0
2007-06-06 14:15:00,1.43371,1.4339,1.43284,1.43284,1254600003.0
2007-06-06 14:20:00,1.43288,1.43339,1.43275,1.43307,2002900004.0
2007-06-06 14:25:00,1.4329,1.43328,1.43204,1.4326,2057000005.0
2007-06-06 14:30:00,1.43261,1.43514,1.43247,1.43497,1805000005.0
2007-06-06 14:35:00,1.43531,1.43553,1.433,1.43314,1135500004.0
2007-06-06 14:40:00,1.43293,1.43315,1.43156,1.43211,1220400002.0
2007-06-06 14:45:00,1.43209,1.4322,1.43059,1.43098,1479800003.0
2007-06-06 14:50:00,1.43085,1.43108,1.42963,1.42992,1387100002.0
2007-06-06 14:55:00,1.42978,1.42993,1.42875,1.42964,1614900003.0
2007-06-06 15:00:00,1.42964,1.42996,1.42891,1.42907,2376300004.0
2007-06-06 15:05:00,1.4292,1.42965,1.42797,1.42834,1880500004.0
2007-06-06 15:10:00,1.42821,1.4288,1.42777,1.42857,2452700007.0
2007-06-06 15:15:00,1.42844,1.42856,1.42715,1.42758,2108400004.0
2007-06-06 15:20:00,1.42768,1.42838,1.42751,1.42798,2876000004.0
2007-06-06 15:25:00,1.42807,1.4285,1.42758,1.4283,3167900006.0
2007-06-06 15:30:00,1.42844,1.42882,1.42804,1.42869,2462500004.0
2007-06-06 15:35:00,1.42887,1.4291,1.42782,1.42825,2195100005.0
2007-06-06 15:40:00,1.4283,1.42848,1.42776,1.42836,1708700005.0
2007-06-06 15:45:00,1.42858,1.42879,1.42814,1.42849,1866400001.0
2007-06-06 15:50:00,1.4284,1.42863,1.42811,1.42854,1995900004.0
2007-06-06 15:55:00,1.42838,1.42884,1.42807,1.42853,2003600004.0
2007-06-06 16:00:00,1.4286,1.42953,1.42786,1.42813,2336100006.0
2007-06-06 16:05:00,1.42818,1.42826,1.42763,1.42789,1372300003.0
2007-06-06 16:10:00,1.42781,1.42822,1.4277,1.42809,2507100006.0
2007-06-06 16:15:00,1.42803,1.42842,1.4277,1.42812,3224300006.0
2007-06-06 16:20:00,1.42822,1.42837,1.42668,1.4273,2591200005.0
2007-06-06 16:25:00,1.42724,1.42741,1.42682,1.42706,2726100006.0
2007-06-06 16:30:00,1.42692,1.4272,1.42631,1.42693,2303600001.0
2007-06-06 16:35:00,1.42687,1.42762,1.42674,1.42722,2651800006.0
2007-06-06 16:40:00,1.42729,1.42777,1.42677,1.42688,2082300002.0
2007-06-06 16:45:00,1.42692,1.42714,1.42646,1.42695,2436300002.0
2007-06-06 16:50:00,1.4269,1.42751,1.42672,1.42724,2202500009.0
2007-06-06 16:55:00,1.42723,1.42816,1.4269,1.42722,2346100007.0
2007-06-06 17:00:00,1.4272,1.42762,1.42674,1.4275,2788300001.0
2007-06-06 17:05:00,1.42735,1.42751,1.42677,1.42695,2265400006.0
2007-06-06 17:10:00,1.4271,1.42739,1.42677,1.42692,2135300003.0
2007-06-06 17:15:00,1.42671,1.42696,1.42639,1.42688,2259500001.0
2007-06-06 17:20:00,1.42694,1.42735,1.42629,1.4273,2476700008.0
2007-06-06 17:25:00,1.42741,1.42805,1.4272,1.42773,2777100005.0
2007-06-06 17:30:00,1.42766,1.42787,1.42724,1.42769,2547400003.0
2007-06-06 17:35:00,1.42759,1.42791,1.4273,1.42733,2373100007.0
2007-06-06 17:40:00,1.42723,1.42778,1.42702,1.42737,1940000006.0
2007-06-06 17:45:00,1.42706,1.42742,1.42607,1.42643,2200600002.0
2007-06-06 17:50:00,1.42652,1.42743,1.42613,1.42693,2370200007.0
2007-06-06 17:55:00,1.42707,1.42819,1.42692,1.42815,2371300007.0
2007-06-06 18:00:00,1.42795,1.42921,1.42769,1.42909,2997200012.0
2007-06-06 18:05:00,1.42919,1.42943,1.42803,1.42822,2223300004.0
2007-06-06 18:10:00,1.4282,1.4282,1.42753,1.42766,2159000004.0
2007-06-06 18:15:00,1.42745,1.42845,1.42745,1.42798,2287400004.0
2007-06-06 18:20:00,1.42798,1.42835,1.42794,1.42815,1937000005.0
2007-06-06 18:25:00,1.42815,1.42842,1.42791,1.42792,2097600005.0
2007-06-06 18:30:00,1.42797,1.42817,1.4277,1.42801,2248800003.0
2007-06-06 18:35:00,1.42799,1.42839,1.42785,1.42818,1733900007.0
2007-06-06 18:40:00,1.4282,1.4287,1.42772,1.42793,2339300004.0
2007-06-06 18:45:00,1.42791,1.42804,1.42712,1.42762,2141900007.0
2007-06-06 18:50:00,1.42769,1.42779,1.42739,1.42762,2050500008.0
2007-06-06 18:55:00,1.42773,1.42773,1.42683,1.4276,2819200003.0
2007-06-06 19:00:00,1.42765,1.42793,1.42723,1.42786,2527900007.0
2007-06-06 19:05:00,1.42778,1.42853,1.4276,1.42839,2974700008.0
2007-06-06 19:10:00,1.42835,1.42876,1.42825,1.4286,2911300005.0
2007-06-06 19:15:00,1.42851,1.42897,1.42823,1.42836,2106200003.0
2007-06-06 19:20:00,1.42858,1.42907,1.42857,1.42878,2138500002.0
2007-06-06 19:25:00,1.42877,1.4293,1.42875,1.42896,1871200003.0
2007-06-06 19:30:00,1.42897,1.42918,1.42876,1.42894,2375100003.0
2007-06-06 19:35:00,1.42894,1.4292,1.42879,1.42895,1915200005.0
2007-06-06 19:40:00,1.42909,1.42914,1.42882,1.42899,1304100002.0
2007-06-06 19:45:00,1.42904,1.42917,1.42858,1.42883,1565900008.0
2007-06-06 19:50:00,1.42882,1.429,1.42844,1.4287,2331800005.0
2007-06-06 19:55:00,1.42881,1.42902,1.42861,1.42898,1946400003.0
2007-06-06 20:00:00,1.429,1.42927,1.42888,1.42897,2786400007.0
2007-06-06 20:05:00,1.42897,1.42931,1.42869,1.42892,2647000003.0
2007-06-06 20:10:00,1.42897,1.42913,1.4287,1.42884,2831700008.0
2007-06-06 20:15:00,1.42876,1.42899,1.42851,1.42873,1862800003.0
2007-06-06 20:20:00,1.42882,1.42902,1.42859,1.42877,1341700004.0
2007-06-06 20:25:00,1.42891,1.42903,1.42864,1.42867,1897500004.0
2007-06-06 20:30:00,1.42865,1.42888,1.42846,1.42852,1345400002.0
2007-06-06 20:35:00,1.42843,1.42866,1.42828,1.42857,1808200008.0
2007-06-06 20:40:00,1.42866,1.42869,1.42789,1.42828,1439200002.0
2007-06-06 20:45:00,1.42811,1.42834,1.42792,1.42823,1842900000.0
2007-06-06 20:50:00,1.42812,1.42858,1.42806,1.42855,959400003.0
2007-06-06 20:55:00,1.4285,1.42959,1.42846,1.4294,1285600002.0
2007-06-06 21:00:00,1.42921,1.42939,1.42902,1.42921,1026300001.0
2007-06-06 21:05:00,1.42943,1.42948,1.42885,1.4289,1234000003.0
2007-06-06 21:10:00,1.42892,1.42921,1.42885,1.42893,1017500005.0
2007-06-06 21:15:00,1.42883,1.42908,1.42868,1.42881,1158200002.0
2007-06-06 21:20:00,1.42887,1.429,1.42842,1.42874,696600002.0
2007-06-06 21:25:00,1.42901,1.42925,1.42886,1.42905,1070900001.0
2007-06-06 21:30:00,1.429,1.42943,1.429,1.42923,1307400000.0
2007-06-06 21:35:00,1.4292,1.4294,1.42889,1.42898,1403700004.0
2007-06-06 21:40:00,1.42896,1.42896,1.42843,1.42861,978200004.0
2007-06-06 21:45:00,1.42866,1.4289,1.42818,1.42846,1847100005.0
2007-06-06 21:50:00,1.42839,1.42858,1.42806,1.42842,1814500003.0
2007-06-06 21:55:00,1.42838,1.42866,1.42814,1.42827,876900002.0
2007-06-06 22:00:00,1.42821,1.42903,1.42818,1.42878,775700005.0
2007-06-06 22:05:00,1.42892,1.42942,1.42889,1.42895,979600001.0
2007-06-06 22:10:00,1.42897,1.4293,1.42886,1.42896,992600001.0
2007-06-06 22:15:00,1.42893,1.42918,1.42877,1.42891,732700000.0
2007-06-06 22:20:00,1.42904,1.42916,1.42866,1.42866,942000003.0
2007-06-06 22:25:00,1.42861,1.42922,1.4286,1.42907,776700001.0
2007-06-06 22:30:00,1.42919,1.42948,1.42867,1.42906,1054800006.0
2007-06-06 22:35:00,1.42868,1.42895,1.42849,1.42874,985600000.0
2007-06-06 22:40:00,1.42869,1.42911,1.4286,1.4288,1206100006.0
2007-06-06 22:45:00,1.42871,1.42894,1.42854,1.42875,882400002.0
2007-06-06 22:50:00,1.4283,1.42888,1.4282,1.42847,1114200003.0
2007-06-06 22:55:00,1.42839,1.4291,1.42825,1.429,561800000.0
2007-06-06 23:00:00,1.42851,1.42945,1.4285,1.42883,261900001.0
2007-06-06 23:05:00,1.42852,1.42899,1.42823,1.42844,230700000.0
2007-06-06 23:10:00,1.42842,1.42912,1.42842,1.42877,405800002.0
2007-06-06 23:15:00,1.42898,1.42913,1.42803,1.42803,298400002.0
2007-06-06 23:20:00,1.42844,1.4287,1.4278,1.42788,467600000.0
2007-06-06 23:25:00,1.42785,1.42817,1.42747,1.42775,206400000.0
2007-06-06 23:30:00,1.42809,1.42816,1.42732,1.42753,490100002.0
2007-06-06 23:35:00,1.42744,1.42781,1.42718,1.42755,476700003.0
2007-06-06 23:40:00,1.42766,1.42804,1.4274,1.42753,452700000.0
2007-06-06 23:45:00,1.42769,1.42806,1.42748,1.42772,405200001.0
2007-06-06 23:50:00,1.42773,1.42793,1.4269,1.4271,558700000.0
2007-06-06 23:55:00,1.42739,1.4276,1.42702,1.42749,550900001.0
2007-06-07 00:00:00,1.42755,1.428,1.42722,1.42743,919500002.0
2007-06-07 00:05:00,1.42751,1.42814,1.42728,1.42814,353500001.0
2007-06-07 00:10:00,1.42787,1.42835,1.42765,1.42804,175300001.0
2007-06-07 00:15:00,1.42805,1.42814,1.42708,1.4272,340900001.0
2007-06-07 00:20:00,1.42729,1.42828,1.42726,1.42794,228500000.0
2007-06-07 00:25:00,1.4279,1.42828,1.42772,1.4281,202300000.0
2007-06-07 00:30:00,1.4281,1.42839,1.42778,1.42839,391000001.0
2007-06-07 00:35:00,1.42792,1.42837,1.42774,1.42792,322800001.0
2007-06-07 00:40:00,1.42813,1.42847,1.42773,1.42773,188300000.0
2007-06-07 00:45:00,1.42803,1.4288,1.42768,1.42837,202600000.0
2007-06-07 00:50:00,1.42872,1.42883,1.42805,1.42815,317500000.0
2007-06-07 00:55:00,1.42799,1.42831,1.42724,1.42749,322700000.0
2007-06-07 01:00:00,1.42754,1.42841,1.42752,1.42825,303900002.0
2007-06-07 01:05:00,1.42817,1.42879,1.42805,1.42854,293100001.0
2007-06-07 01:10:00,1.42838,1.42889,1.42822,1.42831,597800001.0
2007-06-07 01:15:00,1.4288,1.4288,1.42837,1.42842,198100000.0
2007-06-07 01:20:00,1.42833,1.42881,1.42815,1.42861,276300000.0
2007-06-07 01:25:00,1.42854,1.42874,1.42815,1.42864,407200000.0
2007-06-07 01:30:00,1.4285,1.42864,1.42781,1.42821,434400002.0
2007-06-07 01:35:00,1.42804,1.42862,1.42776,1.42827,177000000.0
2007-06-07 01:40:00,1.42807,1.42858,1.42767,1.4284,587300002.0
2007-06-07 01:45:00,1.42842,1.4287,1.42826,1.42839,471100000.0
2007-06-07 01:50:00,1.42858,1.42888,1.42842,1.42866,594800001.0
2007-06-07 01:55:00,1.42869,1.42907,1.42833,1.42881,321300001.0
2007-06-07 02:00:00,1.42895,1.42929,1.42845,1.42882,191200000.0
2007-06-07 02:05:00,1.42868,1.42935,1.42856,1.42894,186600000.0
2007-06-07 02:10:00,1.42888,1.42888,1.42817,1.42842,196600000.0
2007-06-07 02:15:00,1.42833,1.42861,1.42806,1.42861,188500000.0
2007-06-07 02:20:00,1.42866,1.42872,1.42808,1.42855,175300000.0
2007-06-07 02:25:00,1.42848,1.42862,1.4279,1.4283,213200002.0
2007-06-07 02:30:00,1.42808,1.4284,1.42766,1.42792,207700002.0
2007-06-07 02:35:00,1.42799,1.4281,1.42742,1.42799,156200001.0
2007-06-07 02:40:00,1.42792,1.42802,1.42759,1.42798,191500000.0
2007-06-07 02:45:00,1.42794,1.42823,1.42769,1.42799,232800000.0
2007-06-07 02:50:00,1.42803,1.42837,1.42759,1.42818,193200001.0
2007-06-07 02:55:00,1.42795,1.42852,1.42755,1.42839,190100000.0
2007-06-07 03:00:00,1.42843,1.42849,1.4277,1.4277,190100000.0
2007-06-07 03:05:00,1.42803,1.42812,1.42746,1.42799,198300000.0
2007-06-07 03:10:00,1.4279,1.428,1.42756,1.42788,208400000.0
2007-06-07 03:15:00,1.42789,1.42797,1.42733,1.42781,172800000.0
2007-06-07 03:20:00,1.4279,1.42794,1.4276,1.42794,171400001.0
2007-06-07 03:25:00,1.42778,1.42816,1.42742,1.42775,218000002.0
2007-06-07 03:30:00,1.42767,1.42767,1.42652,1.42687,220900000.0
2007-06-07 03:35:00,1.42719,1.42745,1.42664,1.42689,208500001.0
2007-06-07 03:40:00,1.42687,1.42706,1.42611,1.4262,158100000.0
2007-06-07 03:45:00,1.42655,1.42667,1.42591,1.42645,187700000.0
2007-06-07 03:50:00,1.42633,1.42664,1.4262,1.42643,218100001.0
2007-06-07 03:55:00,1.42639,1.42672,1.42597,1.42654,203800000.0
2007-06-07 04:00:00,1.42633,1.42688,1.42618,1.42669,190100000.0
2007-06-07 04:05:00,1.42621,1.42691,1.42621,1.42649,162100000.0
2007-06-07 04:10:00,1.42648,1.42677,1.42608,1.42655,241000002.0
2007-06-07 04:15:00,1.42666,1.42699,1.4262,1.42699,210900001.0
2007-06-07 04:20:00,1.42674,1.42696,1.42653,1.4267,177700000.0
2007-06-07 04:25:00,1.42684,1.42715,1.42665,1.42715,159300000.0
2007-06-07 04:30:00,1.42725,1.42771,1.42696,1.42751,191300000.0
2007-06-07 04:35:00,1.42744,1.42774,1.42723,1.42761,165700000.0
2007-06-07 04:40:00,1.42741,1.42757,1.42676,1.4273,248500002.0
2007-06-07 04:45:00,1.42728,1.4274,1.42655,1.4271,236100002.0
2007-06-07 04:50:00,1.42719,1.42757,1.42697,1.42745,226900001.0
2007-06-07 04:55:00,1.42743,1.42748,1.4271,1.42737,166600000.0
2007-06-07 05:00:00,1.42742,1.4276,1.42719,1.42752,166300000.0
2007-06-07 05:05:00,1.42726,1.4278,1.42723,1.42748,169300000.0
2007-06-07 05:10:00,1.42757,1.42791,1.42727,1.42768,214000000.0
2007-06-07 05:15:00,1.42771,1.42781,1.42736,1.42775,195500000.0
2007-06-07 05:20:00,1.42776,1.42829,1.42754,1.42815,178300000.0
2007-06-07 05:25:00,1.42802,1.42834,1.42765,1.42787,227800002.0
2007-06-07 05:30:00,1.42789,1.42817,1.42767,1.42796,198900001.0
2007-06-07 05:35:00,1.42814,1.42819,1.42719,1.42809,167100000.0
2007-06-07 05:40:00,1.42806,1.42816,1.42772,1.42783,224500001.0
2007-06-07 05:45:00,1.42776,1.42805,1.42729,1.42782,260900000.0
2007-06-07 05:50:00,1.42776,1.42846,1.42755,1.4283,182000000.0
2007-06-07 05:55:00,1.42814,1.42838,1.42788,1.42807,172500000.0
2007-06-07 06:00:00,1.42785,1.42806,1.42748,1.42759,223500000.0
2007-06-07 06:05:00,1.42762,1.42796,1.42747,1.42796,209600002.0
2007-06-07 06:10:00,1.42792,1.42824,1.4277,1.42806,181000000.0
2007-06-07 06:15:00,1.42798,1.42846,1.42776,1.42776,147900000.0
2007-06-07 06:20:00,1.42803,1.42824,1.42773,1.42801,169800000.0
2007-06-07 06:25:00,1.42791,1.42818,1.4278,1.42804,181000000.0
2007-06-07 06:30:00,1.42811,1.42836,1.42776,1.42804,194900000.0
2007-06-07 06:35:00,1.42793,1.42824,1.42744,1.42755,248200000.0
2007-06-07 06:40:00,1.42748,1.42806,1.42743,1.42775,174000001.0
2007-06-07 06:45:00,1.4279,1.42811,1.42761,1.42791,181000000.0
2007-06-07 06:50:00,1.42786,1.4282,1.4277,1.42773,153700000.0
2007-06-07 06:55:00,1.42802,1.42847,1.42776,1.42811,161700000.0
2007-06-07 07:00:00,1.42819,1.42819,1.42726,1.42726,205800000.0
2007-06-07 07:05:00,1.42716,1.42768,1.427,1.42707,192600000.0
2007-06-07 07:10:00,1.42706,1.42706,1.42636,1.42682,171800000.0
2007-06-07 07:15:00,1.42703,1.42766,1.42696,1.42742,193200000.0
2007-06-07 07:20:00,1.42735,1.42788,1.42726,1.4275,217500000.0
2007-06-07 07:25:00,1.42755,1.42769,1.42689,1.42765,221400000.0
2007-06-07 07:30:00,1.42758,1.42775,1.42674,1.42739,216300000.0
2007-06-07 07:35:00,1.4272,1.4279,1.42706,1.4279,185200001.0
2007-06-07 07:40:00,1.42774,1.42782,1.42707,1.42715,190100000.0
2007-06-07 07:45:00,1.42703,1.42741,1.42645,1.42684,213000000.0
2007-06-07 07:50:00,1.4272,1.42744,1.42693,1.42728,199300000.0
2007-06-07 07:55:00,1.4275,1.42824,1.42716,1.42785,229000001.0
2007-06-07 08:00:00,1.42778,1.42827,1.42722,1.42755,179000001.0
2007-06-07 08:05:00,1.42766,1.42837,1.42754,1.42791,214100002.0
2007-06-07 08:10:00,1.42785,1.42805,1.42756,1.42777,202000000.0
2007-06-07 08:15:00,1.42802,1.42831,1.42711,1.42711,221700001.0
2007-06-07 08:20:00,1.42724,1.42736,1.42666,1.42709,151600001.0
2007-06-07 08:25:00,1.42718,1.42752,1.42704,1.42743,235600002.0
2007-06-07 08:30:00,1.42746,1.42756,1.42703,1.42754,176800000.0
2007-06-07 08:35:00,1.4274,1.4277,1.42687,1.42758,253700001.0
2007-06-07 08:40:00,1.42765,1.4277,1.42724,1.42746,174600000.0
2007-06-07 08:45:00,1.42753,1.42778,1.42676,1.42697,203500000.0
2007-06-07 08:50:00,1.42686,1.42725,1.42678,1.42698,188000000.0
2007-06-07 08:55:00,1.42713,1.42738,1.42662,1.427,159900000.0
2007-06-07 09:00:00,1.42702,1.42737,1.42666,1.42703,210100003.0
2007-06-07 09:05:00,1.42716,1.42803,1.4269,1.42782,206600001.0
2007-06-07 09:10:00,1.4277,1.42879,1.42754,1.42869,138900000.0
2007-06-07 09:15:00,1.42862,1.42927,1.42862,1.42867,168800000.0
2007-06-07 09:20:00,1.42849,1.4285,1.42805,1.42848,191700001.0
2007-06-07 09:25:00,1.42853,1.42895,1.42812,1.42891,164200000.0
2007-06-07 09:30:00,1.42887,1.4295,1.42823,1.42922,171800000.0
2007-06-07 09:35:00,1.42894,1.42907,1.42827,1.42835,195200000.0
2007-06-07 09:40:00,1.42842,1.42851,1.42783,1.42788,202600000.0
2007-06-07 09:45:00,1.42803,1.42819,1.42747,1.42803,160200000.0
2007-06-07 09:50:00,1.42794,1.42811,1.4277,1.42804,238400000.0
2007-06-07 09:55:00,1.4279,1.42809,1.42749,1.42793,192700000.0
2007-06-07 10:00:00,1.42786,1.42837,1.42742,1.42793,210900001.0
2007-06-07 10:05:00,1.42806,1.42861,1.42773,1.42843,190700001.0
2007-06-07 10:10:00,1.42818,1.42821,1.42729,1.42775,209400002.0
2007-06-07 10:15:00,1.42767,1.42798,1.42748,1.42764,202300001.0
2007-06-07 10:20:00,1.4278,1.4287,1.42763,1.42805,184100000.0
2007-06-07 10:25:00,1.42808,1.42833,1.42765,1.42812,210000001.0
2007-06-07 10:30:00,1.42806,1.42821,1.42748,1.42758,189000000.0
2007-06-07 10:35:00,1.42773,1.42831,1.42735,1.42825,171000000.0
2007-06-07 10:40:00,1.42819,1.42819,1.42762,1.42794,179200000.0
2007-06-07 10:45:00,1.42769,1.42835,1.42755,1.428,234100001.0
2007-06-07 10:50:00,1.42823,1.42866,1.42783,1.42809,218500002.0
2007-06-07 10:55:00,1.42814,1.42814,1.42651,1.42656,215000000.0
2007-06-07 11:00:00,1.42685,1.42738,1.42642,1.42738,213900000.0
2007-06-07 11:05:00,1.42739,1.42793,1.42723,1.42791,221400000.0
2007-06-07 11:10:00,1.42786,1.42901,1.42776,1.42875,202200000.0
2007-06-07 11:15:00,1.42903,1.42967,1.42864,1.42887,234900001.0
2007-06-07 11:20:00,1.42888,1.42892,1.42806,1.42861,255300000.0
2007-06-07 11:25:00,1.42875,1.42926,1.42842,1.42846,254900001.0
2007-06-07 11:30:00,1.42841,1.42877,1.4279,1.42853,192400000.0
2007-06-07 11:35:00,1.42858,1.42892,1.42816,1.42889,223400000.0
2007-06-07 11:40:00,1.42915,1.42927,1.42861,1.42918,179500001.0
2007-06-07 11:45:00,1.42946,1.42946,1.42859,1.42917,178200000.0
2007-06-07 11:50:00,1.42914,1.42922,1.42857,1.42857,207000000.0
2007-06-07 11:55:00,1.4284,1.42853,1.42755,1.42755,192200001.0
2007-06-07 12:00:00,1.42736,1.42763,1.42696,1.42763,243400000.0
2007-06-07 12:05:00,1.42743,1.42784,1.42743,1.42762,214100000.0
2007-06-07 12:10:00,1.4278,1.4284,1.42725,1.4274,286700000.0
2007-06-07 12:15:00,1.4272,1.42771,1.42674,1.42745,242000000.0
2007-06-07 12:20:00,1.42728,1.42754,1.42676,1.42715,211900001.0
2007-06-07 12:25:00,1.42708,1.42715,1.42557,1.42623,210800000.0
2007-06-07 12:30:00,1.42611,1.42708,1.42611,1.42672,208000001.0
2007-06-07 12:35:00,1.42638,1.42638,1.4256,1.42577,161000000.0
2007-06-07 12:40:00,1.42587,1.4263,1.4257,1.42615,195800001.0
2007-06-07 12:45:00,1.42601,1.42653,1.42583,1.42634,193500001.0
2007-06-07 12:50:00,1.4264,1.42712,1.4261,1.42702,215800000.0
2007-06-07 12:55:00,1.42712,1.42742,1.42674,1.42739,214200000.0
2007-06-07 13:00:00,1.42734,1.42759,1.42675,1.42723,170200000.0
2007-06-07 13:05:00,1.42685,1.42714,1.4263,1.42637,196700000.0
2007-06-07 13:10:00,1.4264,1.42673,1.42611,1.42628,222800002.0
2007-06-07 13:15:00,1.4264,1.42686,1.42586,1.42686,235500000.0
2007-06-07 13:20:00,1.42688,1.42744,1.42649,1.42741,205600001.0
2007-06-07 13:25:00,1.42735,1.4275,1.42611,1.42649,235700002.0
2007-06-07 13:30:00,1.42656,1.42715,1.42633,1.42688,1647200005.0
2007-06-07 13:35:00,1.42699,1.42746,1.42648,1.42652,1911000006.0
2007-06-07 13:40:00,1.42652,1.42701,1.42627,1.42658,2021500008.0
2007-06-07 13:45:00,1.42645,1.42727,1.42639,1.42687,1031400000.0
2007-06-07 13:50:00,1.42686,1.4275,1.42621,1.42715,1770800003.0
2007-06-07 13:55:00,1.42698,1.42719,1.42686,1.42698,1792200004.0
2007-06-07 14:00:00,1.42706,1.42723,1.42669,1.42707,1771300003.0
2007-06-07 14:05:00,1.42705,1.4271,1.42643,1.42658,1927700006.0
2007-06-07 14:10:00,1.42663,1.42674,1.42586,1.42637,1910500005.0
2007-06-07 14:15:00,1.4264,1.42704,1.4261,1.42647,1185000001.0
2007-06-07 14:20:00,1.42652,1.42841,1.42626,1.42839,1993800007.0
2007-06-07 14:25:00,1.42825,1.42905,1.42786,1.42887,2002100004.0
2007-06-07 14:30:00,1.4288,1.42983,1.4285,1.42924,1848000005.0
2007-06-07 14:35:00,1.4291,1.42921,1.42835,1.42837,1105700003.0
2007-06-07 14:40:00,1.4284,1.42857,1.42795,1.42807,1341200004.0
2007-06-07 14:45:00,1.42807,1.42811,1.42644,1.42663,1547000006.0
2007-06-07 14:50:00,1.42656,1.42717,1.42647,1.42689,1515900003.0
2007-06-07 14:55:00,1.42682,1.42724,1.42662,1.42687,1602900002.0
2007-06-07 15:00:00,1.42697,1.42739,1.42641,1.42738,2533500006.0
2007-06-07 15:05:00,1.42733,1.42754,1.42668,1.42686,1824300008.0
2007-06-07 15:10:00,1.4268,1.42749,1.42669,1.42748,2201900005.0
2007-06-07 15:15:00,1.42738,1.42747,1.42639,1.42652,2208100004.0
2007-06-07 15:20:00,1.42652,1.42678,1.42618,1.42633,2734100010.0
2007-06-07 15:25:00,1.42604,1.4263,1.4251,1.42559,3219000008.0
2007-06-07 15:30:00,1.42566,1.42613,1.42554,1.42579,2739100009.0
2007-06-07 15:35:00,1.42579,1.42604,1.42517,1.42559,2153700007.0
2007-06-07 15:40:00,1.42571,1.42623,1.42539,1.42575,1622100002.0
2007-06-07 15:45:00,1.4259,1.42651,1.42562,1.42637,1978700003.0
2007-06-07 15:50:00,1.42624,1.42669,1.42614,1.42639,2026600001.0
2007-06-07 15:55:00,1.42618,1.4269,1.42598,1.42655,2192400004.0
2007-06-07 16:00:00,1.42635,1.4269,1.42548,1.4255,2217800005.0
2007-06-07 16:05:00,1.42534,1.42613,1.42511,1.42583,1240600006.0
2007-06-07 16:10:00,1.42574,1.42595,1.42358,1.42409,2506200002.0
2007-06-07 16:15:00,1.42433,1.4248,1.42391,1.42443,3205800005.0
2007-06-07 16:20:00,1.42472,1.42526,1.42451,1.42498,2803000004.0
2007-06-07 16:25:00,1.42491,1.42542,1.42462,1.42494,2659400005.0
2007-06-07 16:30:00,1.42492,1.42509,1.4245,1.42463,2327000006.0
2007-06-07 16:35:00,1.42465,1.42525,1.42414,1.42499,2750100006.0
2007-06-07 16:40:00,1.42509,1.42558,1.42472,1.42537,2108400004.0
2007-06-07 16:45:00,1.42548,1.42579,1.42531,1.42553,2457800005.0
2007-06-07 16:50:00,1.42553,1.4266,1.42553,1.42655,2089000003.0
2007-06-07 16:55:00,1.42664,1.42819,1.42641,1.42819,2365900006.0
2007-06-07 17:00:00,1.42793,1.42828,1.42697,1.42714,2733500012.0
2007-06-07 17:05:00,1.42725,1.42776,1.42707,1.42759,2193500003.0
2007-06-07 17:10:00,1.42759,1.42778,1.42672,1.427,2140300004.0
2007-06-07 17:15:00,1.42692,1.42729,1.42655,1.42674,2500800006.0
2007-06-07 17:20:00,1.42672,1.42718,1.42649,1.42671,2402100006.0
2007-06-07 17:25:00,1.42666,1.42754,1.42635,1.42739,2511000003.0
2007-06-07 17:30:00,1.4274,1.42771,1.42715,1.42742,2485100004.0
2007-06-07 17:35:00,1.42714,1.42723,1.42665,1.42692,2309200005.0
2007-06-07 17:40:00,1.42696,1.4271,1.42659,1.42705,1893300002.0
2007-06-07 17:45:00,1.42705,1.42798,1.42677,1.42762,2278700008.0
2007-06-07 17:50:00,1.42757,1.42775,1.42719,1.42719,2347400002.0
2007-06-07 17:55:00,1.42748,1.42784,1.42727,1.42765,2230800003.0
2007-06-07 18:00:00,1.42742,1.42805,1.42722,1.42748,2917800004.0
2007-06-07 18:05:00,1.42743,1.42773,1.42663,1.42691,2195000002.0
2007-06-07 18:10:00,1.42705,1.42719,1.42596,1.42631,2233300003.0
2007-06-07 18:15:00,1.42619,1.42657,1.42564,1.42572,2217600004.0
2007-06-07 18:20:00,1.42579,1.42631,1.42561,1.42563,1733400004.0
2007-06-07 18:25:00,1.4256,1.42575,1.42519,1.4253,2214200004.0
2007-06-07 18:30:00,1.42542,1.4255,1.42491,1.42501,2270600004.0
2007-06-07 18:35:00,1.42486,1.42561,1.42475,1.42536,1779100003.0
2007-06-07 18:40:00,1.42534,1.42562,1.42504,1.42529,2232500005.0
2007-06-07 18:45:00,1.42526,1.42526,1.42437,1.42466,2070500003.0
2007-06-07 18:50:00,1.42467,1.42568,1.42455,1.42532,2055700006.0
2007-06-07 18:55:00,1.42555,1.42596,1.42504,1.4253,2740900006.0
2007-06-07 19:00:00,1.42541,1.42572,1.42495,1.4252,2486400002.0
2007-06-07 19:05:00,1.42501,1.42552,1.42489,1.42529,2779600004.0
2007-06-07 19:10:00,1.42512,1.42559,1.42452,1.42474,2714400003.0
2007-06-07 19:15:00,1.42469,1.42574,1.42469,1.42526,2137999999.0
2007-06-07 19:20:00,1.42536,1.42584,1.42511,1.42545,2126100001.0
2007-06-07 19:25:00,1.42537,1.426,1.42529,1.42591,1832400004.0
2007-06-07 19:30:00,1.42602,1.42637,1.42539,1.42563,2210200004.0
2007-06-07 19:35:00,1.42606,1.42652,1.42565,1.42622,1944900006.0
2007-06-07 19:40:00,1.4264,1.42666,1.42615,1.42637,1649400005.0
2007-06-07 19:45:00,1.42645,1.42728,1.42637,1.4268,1564900004.0
2007-06-07 19:50:00,1.42686,1.4271,1.42636,1.42666,2357000006.0
2007-06-07 19:55:00,1.42678,1.42705,1.42636,1.42677,2020300003.0
2007-06-07 20:00:00,1.42675,1.42736,1.42672,1.42703,2827000008.0
2007-06-07 20:05:00,1.42705,1.42752,1.42691,1.42706,2705000008.0
2007-06-07 20:10:00,1.42713,1.4278,1.42689,1.42766,2889900007.0
2007-06-07 20:15:00,1.42761,1.42785,1.42721,1.42767,1951700001.0
2007-06-07 20:20:00,1.42769,1.42786,1.42747,1.42758,1328200002.0
2007-06-07 20:25:00,1.42756,1.42777,1.42716,1.42722,1908500003.0
2007-06-07 20:30:00,1.42703,1.42723,1.42615,1.42637,1210700001.0
2007-06-07 20:35:00,1.42639,1.42703,1.42635,1.4269,1843200007.0
2007-06-07 20:40:00,1.4269,1.42712,1.42638,1.42662,1559800002.0
2007-06-07 20:45:00,1.42649,1.42697,1.42649,1.42678,1815000003.0
2007-06-07 20:50:00,1.42663,1.42715,1.42611,1.42645,958900001.0
2007-06-07 20:55:00,1.42633,1.42657,1.426,1.42625,1315700001.0
2007-06-07 21:00:00,1.4261,1.42699,1.42607,1.42664,1017600005.0
2007-06-07 21:05:00,1.42653,1.42674,1.42623,1.42648,1164100002.0
2007-06-07 21:10:00,1.42649,1.42664,1.42629,1.42641,974300002.0
2007-06-07 21:15:00,1.42637,1.42655,1.42626,1.42652,1045700003.0
2007-06-07 21:20:00,1.42649,1.42691,1.42635,1.42665,669600004.0
2007-06-07 21:25:00,1.42675,1.42721,1.42659,1.42681,1030300003.0
2007-06-07 21:30:00,1.42674,1.42717,1.42654,1.42654,1346100002.0
2007-06-07 21:35:00,1.42668,1.42719,1.42657,1.42703,1366700004.0
2007-06-07 21:40:00,1.42697,1.42762,1.42679,1.42757,1052400004.0
2007-06-07 21:45:00,1.42756,1.42766,1.42724,1.42748,1803700001.0
2007-06-07 21:50:00,1.42755,1.42783,1.42731,1.42767,1779100001.0
2007-06-07 21:55:00,1.42774,1.42796,1.4276,1.42769,840800000.0
2007-06-07 22:00:00,1.42765,1.42793,1.42736,1.42769,762700004.0
2007-06-07 22:05:00,1.42775,1.42785,1.42734,1.42741,922600001.0
2007-06-07 22:10:00,1.42752,1.42787,1.42727,1.42744,992100001.0
2007-06-07 22:15:00,1.42739,1.42791,1.42734,1.42748,783200000.0
2007-06-07 22:20:00,1.42763,1.42775,1.42709,1.42713,982000001.0
2007-06-07 22:25:00,1.42714,1.42875,1.42702,1.42809,809500002.0
2007-06-07 22:30:00,1.42854,1.42876,1.42794,1.42857,940700001.0
2007-06-07 22:35:00,1.4283,1.42878,1.42787,1.42874,1179700005.0
2007-06-07 22:40:00,1.42904,1.42973,1.42862,1.42965,1078500004.0
2007-06-07 22:45:00,1.42968,1.43013,1.42946,1.4297,931600000.0
2007-06-07 22:50:00,1.4298,1.43037,1.42925,1.42984,1170700003.0
2007-06-07 22:55:00,1.42979,1.4299,1.42918,1.4299,460400002.0
2007-06-07 23:00:00,1.4296,1.43076,1.42955,1.43076,296900001.0
2007-06-07 23:05:00,1.43016,1.43099,1.43003,1.43061,174900000.0
2007-06-07 23:10:00,1.43036,1.43082,1.42965,1.43023,275900000.0
2007-06-07 23:15:00,1.43047,1.43177,1.43015,1.43168,262600001.0
2007-06-07 23:20:00,1.43171,1.43229,1.43076,1.43129,435000000.0
2007-06-07 23:25:00,1.43136,1.43136,1.43018,1.43019,222700000.0
2007-06-07 23:30:00,1.43061,1.43082,1.42987,1.43037,522600002.0
2007-06-07 23:35:00,1.43029,1.43046,1.42975,1.42994,481800001.0
2007-06-07 23:40:00,1.42977,1.43003,1.4296,1.42964,392100000.0
2007-06-07 23:45:00,1.42971,1.43055,1.42971,1.43046,500500004.0
2007-06-07 23:50:00,1.43055,1.43068,1.42973,1.42979,651600002.0
2007-06-07 23:55:00,1.42986,1.42994,1.42894,1.42927,520600000.0
2007-06-08 00:00:00,1.42928,1.43001,1.42871,1.42917,952400002.0
2007-06-08 00:05:00,1.42913,1.42947,1.4284,1.42878,323200000.0
2007-06-08 00:10:00,1.42851,1.42939,1.42851,1.42909,216500000.0
2007-06-08 00:15:00,1.42924,1.42936,1.42825,1.42835,355400002.0
2007-06-08 00:20:00,1.42849,1.4291,1.42845,1.42867,265800001.0
2007-06-08 00:25:00,1.42853,1.42895,1.42801,1.42828,218300000.0
2007-06-08 00:30:00,1.42834,1.42875,1.42806,1.42875,337200000.0
2007-06-08 00:35:00,1.42838,1.42849,1.4277,1.42805,264600000.0
2007-06-08 00:40:00,1.42829,1.42865,1.42748,1.42805,214200001.0
2007-06-08 00:45:00,1.42836,1.42945,1.42805,1.42878,218200001.0
2007-06-08 00:50:00,1.42934,1.42934,1.42817,1.42818,312800002.0
2007-06-08 00:55:00,1.42814,1.42862,1.42718,1.42733,321200001.0
2007-06-08 01:00:00,1.42734,1.42794,1.42724,1.42777,269900002.0
2007-06-08 01:05:00,1.42765,1.42818,1.42755,1.42801,272700000.0
2007-06-08 01:10:00,1.42772,1.42837,1.42749,1.42749,622500003.0
2007-06-08 01:15:00,1.42776,1.42776,1.42659,1.42678,189000001.0
2007-06-08 01:20:00,1.42672,1.42713,1.42625,1.4267,270100000.0
2007-06-08 01:25:00,1.42616,1.42616,1.42431,1.42584,432500002.0
2007-06-08 01:30:00,1.42559,1.42569,1.42369,1.42504,347600000.0
2007-06-08 01:35:00,1.42491,1.42518,1.42439,1.42508,187700000.0
2007-06-08 01:40:00,1.42505,1.42538,1.42448,1.42493,536100000.0
2007-06-08 01:45:00,1.42496,1.42554,1.42482,1.42515,437500001.0
2007-06-08 01:50:00,1.42527,1.42582,1.4249,1.42509,641200002.0
2007-06-08 01:55:00,1.42515,1.42534,1.42414,1.42473,359700001.0
2007-06-08 02:00:00,1.42484,1.42504,1.42453,1.4247,177800000.0
2007-06-08 02:05:00,1.42474,1.42485,1.42393,1.42426,267900003.0
2007-06-08 02:10:00,1.42417,1.42456,1.4236,1.42447,194900000.0
2007-06-08 02:15:00,1.42452,1.42467,1.42405,1.42455,197900001.0
2007-06-08 02:20:00,1.42455,1.42487,1.42396,1.42463,246300001.0
2007-06-08 02:25:00,1.4246,1.4253,1.42415,1.42525,171700000.0
2007-06-08 02:30:00,1.42522,1.42552,1.42493,1.42536,167200000.0
2007-06-08 02:35:00,1.42525,1.42526,1.42463,1.42521,195900000.0
2007-06-08 02:40:00,1.42515,1.42545,1.42489,1.42536,196500001.0
2007-06-08 02:45:00,1.42534,1.42575,1.42518,1.42551,170700001.0
2007-06-08 02:50:00,1.4256,1.42637,1.42523,1.42637,191000001.0
2007-06-08 02:55:00,1.42628,1.42637,1.42552,1.42573,237000001.0
2007-06-08 03:00:00,1.42583,1.42604,1.42535,1.42535,204300002.0
2007-06-08 03:05:00,1.42583,1.42592,1.42545,1.42578,170900000.0
2007-06-08 03:10:00,1.4258,1.4261,1.42551,1.42607,231300002.0
2007-06-08 03:15:00,1.42605,1.42626,1.42558,1.42603,202800001.0
2007-06-08 03:20:00,1.42616,1.42633,1.42562,1.42596,171500000.0
2007-06-08 03:25:00,1.42566,1.42607,1.42562,1.42562,181500000.0
2007-06-08 03:30:00,1.42584,1.42623,1.42577,1.42598,207500001.0
2007-06-08 03:35:00,1.42607,1.42617,1.42546,1.42615,192600000.0
2007-06-08 03:40:00,1.42608,1.42628,1.42545,1.42545,142700000.0
2007-06-08 03:45:00,1.42571,1.42571,1.42484,1.42487,198100000.0
2007-06-08 03:50:00,1.42463,1.4249,1.42415,1.42438,227000000.0
2007-06-08 03:55:00,1.42436,1.42473,1.42415,1.42443,226400002.0
2007-06-08 04:00:00,1.42428,1.42461,1.42386,1.42427,180200000.0
2007-06-08 04:05:00,1.42395,1.42464,1.42386,1.42418,180800000.0
2007-06-08 04:10:00,1.42421,1.42466,1.42372,1.42418,194300000.0
2007-06-08 04:15:00,1.42433,1.42507,1.42378,1.42505,179900000.0
2007-06-08 04:20:00,1.42474,1.42494,1.42464,1.42484,165200000.0
2007-06-08 04:25:00,1.42497,1.42497,1.42442,1.42469,211500001.0
2007-06-08 04:30:00,1.42452,1.42496,1.42437,1.4246,219500002.0
2007-06-08 04:35:00,1.42454,1.42496,1.42422,1.42473,182900000.0
2007-06-08 04:40:00,1.42473,1.42485,1.42417,1.42479,235000000.0
2007-06-08 04:45:00,1.42481,1.42526,1.42418,1.42488,203100001.0
2007-06-08 04:50:00,1.425,1.42521,1.42487,1.42501,174100000.0
2007-06-08 04:55:00,1.42484,1.42557,1.42446,1.42446,155700001.0
2007-06-08 05:00:00,1.42394,1.42434,1.42337,1.42434,179800000.0
2007-06-08 05:05:00,1.42417,1.42471,1.42412,1.4244,162900000.0
2007-06-08 05:10:00,1.42406,1.42445,1.42387,1.42426,166600000.0
2007-06-08 05:15:00,1.42435,1.42463,1.42419,1.42451,174000000.0
2007-06-08 05:20:00,1.42445,1.42473,1.42398,1.4244,188300000.0
2007-06-08 05:25:00,1.42426,1.42466,1.4236,1.42434,199900000.0
2007-06-08 05:30:00,1.42427,1.42445,1.42395,1.42429,176300001.0
2007-06-08 05:35:00,1.42441,1.42474,1.42425,1.42465,181400001.0
2007-06-08 05:40:00,1.42452,1.4249,1.42418,1.42479,236600002.0
2007-06-08 05:45:00,1.42469,1.42498,1.4245,1.42474,192300000.0
2007-06-08 05:50:00,1.42469,1.42486,1.42429,1.42464,173000000.0
2007-06-08 05:55:00,1.4245,1.42484,1.4244,1.42476,167400000.0
2007-06-08 06:00:00,1.42468,1.42516,1.42455,1.42486,200000001.0
2007-06-08 06:05:00,1.42489,1.42595,1.42477,1.42566,231900000.0
2007-06-08 06:10:00,1.42529,1.42553,1.42502,1.42532,205200000.0
2007-06-08 06:15:00,1.42522,1.42564,1.4252,1.4252,154900000.0
2007-06-08 06:20:00,1.4253,1.42548,1.42502,1.4253,174500000.0
2007-06-08 06:25:00,1.42533,1.42587,1.42515,1.4253,191400000.0
2007-06-08 06:30:00,1.42517,1.42526,1.42464,1.42517,213200000.0
2007-06-08 06:35:00,1.42511,1.42538,1.42471,1.42515,210300001.0
2007-06-08 06:40:00,1.42522,1.42544,1.42463,1.42512,192600000.0
2007-06-08 06:45:00,1.42514,1.42537,1.42453,1.42534,230200000.0
2007-06-08 06:50:00,1.42535,1.42568,1.42517,1.42531,180700000.0
2007-06-08 06:55:00,1.42525,1.42558,1.42487,1.42538,171000001.0
2007-06-08 07:00:00,1.42549,1.4255,1.42509,1.42538,180500000.0
2007-06-08 07:05:00,1.42544,1.42595,1.42538,1.42584,221200001.0
2007-06-08 07:10:00,1.42599,1.42611,1.42562,1.42579,200300000.0
2007-06-08 07:15:00,1.42592,1.42612,1.42548,1.42587,269700000.0
2007-06-08 07:20:00,1.42582,1.42627,1.42567,1.42608,209500000.0
2007-06-08 07:25:00,1.42606,1.42653,1.42563,1.42653,204900000.0
2007-06-08 07:30:00,1.42641,1.42658,1.42584,1.42658,228500000.0
2007-06-08 07:35:00,1.42638,1.42661,1.42615,1.42632,175000000.0
2007-06-08 07:40:00,1.42621,1.42633,1.42571,1.42619,201300000.0
2007-06-08 07:45:00,1.4262,1.42645,1.4257,1.426,179900000.0
2007-06-08 07:50:00,1.42629,1.42645,1.42582,1.42592,174900000.0
2007-06-08 07:55:00,1.42612,1.42653,1.42582,1.42634,198300000.0
2007-06-08 08:00:00,1.42635,1.42673,1.42626,1.42646,156300000.0
2007-06-08 08:05:00,1.42648,1.42782,1.42636,1.42774,157700000.0
2007-06-08 08:10:00,1.42762,1.42791,1.42676,1.42681,219200000.0
2007-06-08 08:15:00,1.42691,1.42708,1.42658,1.42683,194900000.0
2007-06-08 08:20:00,1.42694,1.42722,1.42654,1.42691,201200001.0
2007-06-08 08:25:00,1.4269,1.42702,1.42656,1.42657,205300000.0
2007-06-08 08:30:00,1.42639,1.4272,1.42606,1.42716,155600000.0
2007-06-08 08:35:00,1.42717,1.42766,1.42709,1.42735,177000001.0
2007-06-08 08:40:00,1.42724,1.42756,1.42669,1.42741,173200000.0
2007-06-08 08:45:00,1.42738,1.42835,1.42737,1.4276,228700002.0
2007-06-08 08:50:00,1.4275,1.42763,1.42643,1.42677,177900000.0
2007-06-08 08:55:00,1.42673,1.4274,1.42653,1.42715,200400000.0
2007-06-08 09:00:00,1.4272,1.42726,1.42669,1.42673,201700002.0
2007-06-08 09:05:00,1.42682,1.42682,1.42612,1.42682,231000001.0
2007-06-08 09:10:00,1.42681,1.42753,1.42666,1.42685,194400000.0
2007-06-08 09:15:00,1.42677,1.42692,1.42608,1.42646,163100000.0
2007-06-08 09:20:00,1.42661,1.42674,1.4256,1.42577,197000000.0
2007-06-08 09:25:00,1.42561,1.42584,1.42489,1.42575,171600000.0
2007-06-08 09:30:00,1.42587,1.4262,1.42563,1.42592,172700000.0
2007-06-08 09:35:00,1.42564,1.42615,1.42498,1.42514,210400000.0
2007-06-08 09:40:00,1.42534,1.42611,1.42502,1.4259,202400000.0
2007-06-08 09:45:00,1.42594,1.4264,1.42552,1.42591,158800000.0
2007-06-08 09:50:00,1.42603,1.42653,1.42592,1.42632,200100000.0
2007-06-08 09:55:00,1.42617,1.42642,1.42571,1.42608,227800000.0
2007-06-08 10:00:00,1.42572,1.426,1.42488,1.42544,186800000.0
2007-06-08 10:05:00,1.42536,1.42552,1.42456,1.42541,143700000.0
2007-06-08 10:10:00,1.42572,1.4261,1.42497,1.42576,251600002.0
2007-06-08 10:15:00,1.42568,1.42593,1.42533,1.42571,193200000.0
2007-06-08 10:20:00,1.42563,1.42563,1.42447,1.42517,216600002.0
2007-06-08 10:25:00,1.42513,1.42563,1.42485,1.42526,202000001.0
2007-06-08 10:30:00,1.42519,1.42541,1.42409,1.42409,219400002.0
2007-06-08 10:35:00,1.42405,1.42415,1.42267,1.42304,189100000.0
2007-06-08 10:40:00,1.42307,1.42413,1.42287,1.42413,210900000.0
2007-06-08 10:45:00,1.42388,1.42497,1.42388,1.42453,181800000.0
2007-06-08 10:50:00,1.42481,1.42512,1.42396,1.42421,200800000.0
2007-06-08 10:55:00,1.42434,1.42451,1.42305,1.42305,184100000.0
2007-06-08 11:00:00,1.42342,1.42415,1.42323,1.42372,197600001.0
2007-06-08 11:05:00,1.4237,1.42428,1.42368,1.42414,197600001.0
2007-06-08 11:10:00,1.42417,1.42481,1.42389,1.42433,227900000.0
2007-06-08 11:15:00,1.42456,1.42487,1.42396,1.42439,193300000.0
2007-06-08 11:20:00,1.4244,1.4246,1.42407,1.42452,192400000.0
2007-06-08 11:25:00,1.42448,1.42494,1.42407,1.42451,273800000.0
2007-06-08 11:30:00,1.42447,1.4246,1.42297,1.42348,248200002.0
2007-06-08 11:35:00,1.42319,1.42332,1.42209,1.42211,169100000.0
2007-06-08 11:40:00,1.42197,1.42333,1.42168,1.42252,151200000.0
2007-06-08 11:45:00,1.42257,1.42385,1.42227,1.42331,203000000.0
2007-06-08 11:50:00,1.42315,1.42377,1.42307,1.42358,161400000.0
2007-06-08 11:55:00,1.42364,1.42435,1.42338,1.42388,153800000.0
2007-06-08 12:00:00,1.4238,1.42524,1.42355,1.42475,162100000.0
2007-06-08 12:05:00,1.4246,1.42492,1.42301,1.42387,184700000.0
2007-06-08 12:10:00,1.42377,1.42391,1.42308,1.42346,209300001.0
2007-06-08 12:15:00,1.42333,1.42413,1.42196,1.42409,192200000.0
2007-06-08 12:20:00,1.42419,1.42423,1.42217,1.4232,214900002.0
2007-06-08 12:25:00,1.42303,1.42324,1.4221,1.42239,198000002.0
2007-06-08 12:30:00,1.42221,1.42329,1.42218,1.42282,198300000.0
2007-06-08 12:35:00,1.42317,1.42527,1.42317,1.42506,158700001.0
2007-06-08 12:40:00,1.4251,1.42525,1.42421,1.42468,202100000.0
2007-06-08 12:45:00,1.42455,1.42496,1.42438,1.42476,224600000.0
2007-06-08 12:50:00,1.42452,1.42452,1.42296,1.42303,203200000.0
2007-06-08 12:55:00,1.42248,1.42269,1.42057,1.42269,174400000.0
2007-06-08 13:00:00,1.42257,1.42596,1.4225,1.42297,185700000.0
2007-06-08 13:05:00,1.42265,1.42472,1.42265,1.42461,172500000.0
2007-06-08 13:10:00,1.42477,1.42743,1.42469,1.42689,251200000.0
2007-06-08 13:15:00,1.427,1.42794,1.42678,1.42769,230500001.0
2007-06-08 13:20:00,1.4276,1.42784,1.42683,1.42747,176400001.0
2007-06-08 13:25:00,1.42747,1.4281,1.42665,1.42704,181000000.0
2007-06-08 13:30:00,1.42706,1.42706,1.42571,1.42623,1804000007.0
2007-06-08 13:35:00,1.42614,1.42641,1.42553,1.42582,1775300002.0
2007-06-08 13:40:00,1.42603,1.42694,1.42596,1.42664,2013300004.0
2007-06-08 13:45:00,1.42652,1.4266,1.42595,1.42653,1036900003.0
2007-06-08 13:50:00,1.42646,1.42746,1.42646,1.42708,1526800003.0
2007-06-08 13:55:00,1.42704,1.4272,1.42605,1.42635,1965900001.0
2007-06-08 14:00:00,1.42656,1.42681,1.42595,1.42613,1955600008.0
2007-06-08 14:05:00,1.42625,1.42699,1.42603,1.42671,1873900001.0
2007-06-08 14:10:00,1.42674,1.42674,1.42557,1.42575,1882500004.0
2007-06-08 14:15:00,1.42565,1.42589,1.42422,1.42438,1159000004.0
2007-06-08 14:20:00,1.42426,1.42542,1.42365,1.42509,1885400002.0
2007-06-08 14:25:00,1.42494,1.42512,1.42429,1.42477,2012800001.0
2007-06-08 14:30:00,1.42445,1.42445,1.42047,1.42258,1785500003.0
2007-06-08 14:35:00,1.4226,1.42352,1.42236,1.42311,1169500002.0
2007-06-08 14:40:00,1.42327,1.42353,1.42179,1.422,1239400003.0
2007-06-08 14:45:00,1.4219,1.4219,1.42086,1.42166,1423800002.0
2007-06-08 14:50:00,1.42157,1.42165,1.42117,1.42126,1394600002.0
2007-06-08 14:55:00,1.4213,1.42157,1.42078,1.42088,1643100001.0
2007-06-08 15:00:00,1.42069,1.42155,1.4203,1.42116,2472500003.0
2007-06-08 15:05:00,1.42102,1.42105,1.41987,1.41987,2003700006.0
2007-06-08 15:10:00,1.41978,1.42107,1.41978,1.42042,2241400004.0
2007-06-08 15:15:00,1.42023,1.42089,1.4195,1.4202,2029400003.0
2007-06-08 15:20:00,1.42023,1.4209,1.41968,1.42045,2616000001.0
2007-06-08 15:25:00,1.42025,1.42045,1.41966,1.41997,3151500008.0
2007-06-08 15:30:00,1.42004,1.42062,1.41995,1.42008,2712800004.0
2007-06-08 15:35:00,1.42013,1.42081,1.41977,1.41981,2199000002.0
2007-06-08 15:40:00,1.4197,1.41979,1.41882,1.41945,1586500002.0
2007-06-08 15:45:00,1.41952,1.41952,1.41824,1.41836,2115900004.0
2007-06-08 15:50:00,1.41857,1.41955,1.41838,1.41905,2142300007.0
2007-06-08 15:55:00,1.41891,1.4191,1.41682,1.41702,2054200003.0
2007-06-08 16:00:00,1.41688,1.41766,1.41688,1.41734,2341000004.0
2007-06-08 16:05:00,1.41731,1.41828,1.41723,1.4174,1383400000.0
2007-06-08 16:10:00,1.41748,1.41789,1.41713,1.41732,2470100005.0
2007-06-08 16:15:00,1.41714,1.41715,1.41505,1.41511,3315900007.0
2007-06-08 16:20:00,1.41508,1.41657,1.41508,1.4162,2705700004.0
2007-06-08 16:25:00,1.41603,1.41686,1.41597,1.41625,2623800005.0
2007-06-08 16:30:00,1.41627,1.41711,1.41621,1.41665,2355500004.0
2007-06-08 16:35:00,1.41643,1.41756,1.41643,1.41701,2693800005.0
2007-06-08 16:40:00,1.41734,1.41777,1.41701,1.41727,2104300003.0
2007-06-08 16:45:00,1.41702,1.41729,1.41665,1.41691,2468300004.0
2007-06-08 16:50:00,1.41713,1.41749,1.41691,1.41731,2263000004.0
2007-06-08 16:55:00,1.41739,1.41771,1.41708,1.41741,2450800008.0
2007-06-08 17:00:00,1.41731,1.41809,1.41718,1.41771,2506500004.0
2007-06-08 17:05:00,1.41777,1.41862,1.4177,1.41812,2195700003.0
2007-06-08 17:10:00,1.41815,1.41835,1.41741,1.41825,2030100001.0
2007-06-08 17:15:00,1.41811,1.41856,1.41787,1.41856,2389500004.0
2007-06-08 17:20:00,1.41855,1.41878,1.41828,1.41835,2275700003.0
2007-06-08 17:25:00,1.41831,1.41897,1.41827,1.41848,2624900003.0
2007-06-08 17:30:00,1.4184,1.41869,1.41817,1.41852,2578300002.0
2007-06-08 17:35:00,1.41839,1.41896,1.41826,1.41842,2196300002.0
2007-06-08 17:40:00,1.41833,1.41894,1.41817,1.41891,1911200004.0
2007-06-08 17:45:00,1.419,1.41933,1.41823,1.41834,2134400001.0
2007-06-08 17:50:00,1.41848,1.4186,1.41809,1.41814,2365700007.0
2007-06-08 17:55:00,1.41809,1.41882,1.41799,1.41882,2232000002.0
2007-06-08 18:00:00,1.41877,1.419,1.41828,1.41837,2872300005.0
2007-06-08 18:05:00,1.41832,1.4185,1.41755,1.41769,2262000001.0
2007-06-08 18:10:00,1.4177,1.41808,1.41734,1.41767,2134000006.0
2007-06-08 18:15:00,1.41749,1.41816,1.41749,1.41778,2162500003.0
2007-06-08 18:20:00,1.41776,1.41824,1.41753,1.41757,1956900006.0
2007-06-08 18:25:00,1.4175,1.41782,1.4171,1.41723,2265700004.0
2007-06-08 18:30:00,1.4174,1.41767,1.41703,1.4173,2250400001.0
2007-06-08 18:35:00,1.41727,1.41764,1.41715,1.41736,1707800003.0
2007-06-08 18:40:00,1.41738,1.4178,1.41697,1.41733,2236700004.0
2007-06-08 18:45:00,1.4174,1.4178,1.41688,1.4178,2276100003.0
2007-06-08 18:50:00,1.41793,1.41836,1.41748,1.41787,2097300004.0
2007-06-08 18:55:00,1.41802,1.4182,1.41751,1.41774,2757000007.0
2007-06-08 19:00:00,1.41776,1.41808,1.41744,1.41775,2419400004.0
2007-06-08 19:05:00,1.41774,1.41813,1.41745,1.41798,2865800009.0
2007-06-08 19:10:00,1.41794,1.4183,1.41766,1.41811,2871000003.0
2007-06-08 19:15:00,1.41803,1.41834,1.4177,1.41771,2139000003.0
2007-06-08 19:20:00,1.41789,1.41805,1.41748,1.41758,2038000005.0
2007-06-08 19:25:00,1.41758,1.41781,1.41689,1.41711,1900700003.0
2007-06-08 19:30:00,1.41714,1.41754,1.41669,1.41702,2201100005.0
2007-06-08 19:35:00,1.41703,1.41735,1.41688,1.41732,1725000004.0
2007-06-08 19:40:00,1.41733,1.41759,1.41712,1.41741,1354600003.0
2007-06-08 19:45:00,1.41742,1.41742,1.41651,1.41669,1588600002.0
2007-06-08 19:50:00,1.41666,1.41708,1.41554,1.41575,2422800004.0
2007-06-08 19:55:00,1.41588,1.41631,1.41562,1.41623,2065300004.0
2007-06-08 20:00:00,1.41634,1.41709,1.41634,1.4167,2992300007.0
2007-06-08 20:05:00,1.4167,1.41756,1.41662,1.4173,2571800003.0
2007-06-08 20:10:00,1.41733,1.41775,1.41712,1.41757,2957700008.0
2007-06-08 20:15:00,1.41775,1.41792,1.41707,1.41734,1931300002.0
2007-06-08 20:20:00,1.41739,1.41749,1.41642,1.41685,1297600000.0
2007-06-08 20:25:00,1.41686,1.41699,1.41659,1.41669,2104400007.0
2007-06-08 20:30:00,1.41662,1.41697,1.41649,1.41694,1308200001.0
2007-06-08 20:35:00,1.41711,1.41746,1.41611,1.41649,1802000005.0
2007-06-08 20:40:00,1.4165,1.41666,1.41601,1.41636,1415100003.0
2007-06-08 20:45:00,1.41609,1.41713,1.41609,1.41678,2039200007.0
2007-06-08 20:50:00,1.41671,1.41724,1.41661,1.417,1001500000.0
2007-06-08 20:55:00,1.41699,1.41746,1.41693,1.41729,1374900005.0
2007-06-08 21:00:00,1.41708,1.41792,1.41708,1.41764,974900000.0
2007-06-08 21:05:00,1.41779,1.41779,1.41716,1.41731,1131300000.0
2007-06-08 21:10:00,1.41735,1.41772,1.41699,1.41703,1042400000.0
2007-06-08 21:15:00,1.41688,1.41715,1.41664,1.41703,1010000002.0
2007-06-08 21:20:00,1.41697,1.41697,1.41615,1.4167,621200002.0
2007-06-08 21:25:00,1.41698,1.41721,1.4164,1.4164,1093500001.0
2007-06-08 21:30:00,1.41656,1.41713,1.41644,1.41703,1339900003.0
2007-06-08 21:35:00,1.41709,1.41787,1.41693,1.41753,1477300004.0
2007-06-08 21:40:00,1.41769,1.4178,1.41749,1.41773,979900002.0
2007-06-08 21:45:00,1.4177,1.41798,1.41699,1.41722,1590800003.0
2007-06-08 21:50:00,1.41704,1.4173,1.41644,1.41668,1772000005.0
2007-06-08 21:55:00,1.41685,1.41699,1.41659,1.41694,908600001.0
2007-06-08 22:00:00,1.4169,1.41692,1.41643,1.41667,780600002.0
2007-06-08 22:05:00,1.41713,1.41761,1.417,1.41715,901800002.0
2007-06-08 22:10:00,1.4172,1.41794,1.4172,1.41771,969300001.0
2007-06-08 22:15:00,1.41777,1.41794,1.41739,1.41746,751200003.0
2007-06-08 22:20:00,1.41758,1.41829,1.41747,1.41776,1045900000.0
2007-06-08 22:25:00,1.41776,1.41881,1.4176,1.41792,835900000.0
2007-06-08 22:30:00,1.41783,1.41804,1.41727,1.41747,966100003.0
2007-06-08 22:35:00,1.41727,1.41746,1.41686,1.41701,1117200001.0
2007-06-08 22:40:00,1.41695,1.41762,1.41678,1.41679,990900001.0
2007-06-08 22:45:00,1.41676,1.41741,1.41647,1.41723,790200000.0
2007-06-08 22:50:00,1.41724,1.41764,1.41724,1.41757,1227000005.0
2007-06-08 22:55:00,1.41762,1.41804,1.4172,1.41804,438500000.0
2007-06-10 23:00:00,1.41777,1.41843,1.41745,1.41786,235300000.0
2007-06-10 23:05:00,1.41756,1.41918,1.41738,1.41807,212100000.0
2007-06-10 23:10:00,1.41769,1.41907,1.41765,1.41857,309400000.0
2007-06-10 23:15:00,1.41873,1.41873,1.41827,1.41835,256000001.0
2007-06-10 23:20:00,1.41831,1.41858,1.41776,1.41815,457100000.0
2007-06-10 23:25:00,1.41764,1.41798,1.4172,1.41721,254000001.0
2007-06-10 23:30:00,1.41747,1.41822,1.417,1.41768,543700001.0
2007-06-10 23:35:00,1.41762,1.41848,1.4175,1.41775,456800002.0
2007-06-10 23:40:00,1.41774,1.41802,1.41715,1.41727,407300003.0
2007-06-10 23:45:00,1.41705,1.41784,1.41691,1.41741,409700002.0
2007-06-10 23:50:00,1.41752,1.41833,1.41741,1.41745,527100000.0
2007-06-10 23:55:00,1.41761,1.41774,1.41687,1.41736,522400001.0
2007-06-11 00:00:00,1.4174,1.41808,1.41682,1.41704,995700001.0
2007-06-11 00:05:00,1.41693,1.41759,1.41673,1.41746,337300001.0
2007-06-11 00:10:00,1.41728,1.41788,1.41724,1.41763,216500000.0
2007-06-11 00:15:00,1.4177,1.41798,1.41721,1.41723,324400000.0
2007-06-11 00:20:00,1.41725,1.41794,1.41716,1.41738,287600001.0
2007-06-11 00:25:00,1.4174,1.41806,1.41732,1.41749,209300000.0
2007-06-11 00:30:00,1.41736,1.41791,1.41714,1.41791,340800001.0
2007-06-11 00:35:00,1.41755,1.41781,1.41732,1.41732,296000000.0
2007-06-11 00:40:00,1.41764,1.41807,1.41725,1.41726,214200000.0
2007-06-11 00:45:00,1.4176,1.41788,1.41719,1.41729,195800001.0
2007-06-11 00:50:00,1.41774,1.41787,1.41696,1.4171,279300001.0
2007-06-11 00:55:00,1.41712,1.41759,1.41695,1.41742,330100001.0
2007-06-11 01:00:00,1.41742,1.41785,1.41732,1.41774,276300000.0
2007-06-11 01:05:00,1.41766,1.41792,1.41698,1.41736,302000000.0
2007-06-11 01:10:00,1.41717,1.41766,1.41704,1.41715,577800000.0
2007-06-11 01:15:00,1.41762,1.41767,1.41736,1.41738,218100000.0
2007-06-11 01:20:00,1.41734,1.4178,1.4173,1.41757,320500002.0
2007-06-11 01:25:00,1.41748,1.41762,1.41707,1.4176,405900000.0
2007-06-11 01:30:00,1.41747,1.41791,1.41712,1.4177,384600001.0
2007-06-11 01:35:00,1.41776,1.41813,1.41754,1.418,200700000.0
2007-06-11 01:40:00,1.41786,1.41874,1.41751,1.41841,571100000.0
2007-06-11 01:45:00,1.41834,1.41908,1.41807,1.41877,459400002.0
2007-06-11 01:50:00,1.41899,1.41938,1.41839,1.41877,591700001.0
2007-06-11 01:55:00,1.41877,1.4189,1.41815,1.41866,330200000.0
2007-06-11 02:00:00,1.41882,1.4192,1.4186,1.41882,199100000.0
2007-06-11 02:05:00,1.41857,1.41884,1.41807,1.41842,218400001.0
2007-06-11 02:10:00,1.4184,1.4184,1.41763,1.41801,182300000.0
2007-06-11 02:15:00,1.41808,1.41826,1.41773,1.41798,202900000.0
2007-06-11 02:20:00,1.41797,1.41815,1.41737,1.41767,210200000.0
2007-06-11 02:25:00,1.41757,1.41767,1.41672,1.41725,193000001.0
2007-06-11 02:30:00,1.41725,1.41737,1.41658,1.41685,180900000.0
2007-06-11 02:35:00,1.41697,1.41699,1.41628,1.4167,183300000.0
2007-06-11 02:40:00,1.41654,1.41697,1.41614,1.4164,252100000.0
2007-06-11 02:45:00,1.41636,1.4169,1.41617,1.41644,180500000.0
2007-06-11 02:50:00,1.41645,1.41654,1.41606,1.41628,197300000.0
2007-06-11 02:55:00,1.41616,1.41631,1.41573,1.41617,240500000.0
2007-06-11 03:00:00,1.41625,1.41637,1.41579,1.41579,191200000.0
2007-06-11 03:05:00,1.41634,1.41678,1.4161,1.41678,172000000.0
2007-06-11 03:10:00,1.41669,1.41674,1.41596,1.41596,218100000.0
2007-06-11 03:15:00,1.4166,1.41691,1.41621,1.41672,160400000.0
2007-06-11 03:20:00,1.4167,1.41671,1.41611,1.41644,167600000.0
2007-06-11 03:25:00,1.41614,1.4168,1.41614,1.41641,173500000.0
2007-06-11 03:30:00,1.41662,1.41697,1.41651,1.4167,190900001.0
2007-06-11 03:35:00,1.41682,1.41697,1.41627,1.41695,213700001.0
2007-06-11 03:40:00,1.41693,1.417,1.41546,1.41546,160500000.0
2007-06-11 03:45:00,1.41567,1.41623,1.41516,1.41616,167400000.0
2007-06-11 03:50:00,1.41614,1.41657,1.41603,1.41657,233200001.0
2007-06-11 03:55:00,1.41658,1.4169,1.41601,1.41677,188200000.0
2007-06-11 04:00:00,1.41668,1.41705,1.4165,1.4168,216100001.0
2007-06-11 04:05:00,1.41629,1.41707,1.41629,1.41686,173400000.0
2007-06-11 04:10:00,1.4167,1.41719,1.4165,1.41693,163200000.0
2007-06-11 04:15:00,1.41702,1.41752,1.41662,1.4175,197400000.0
2007-06-11 04:20:00,1.41717,1.41747,1.41703,1.41742,266700000.0
2007-06-11 04:25:00,1.41756,1.41768,1.41677,1.4174,204600001.0
2007-06-11 04:30:00,1.41725,1.41744,1.41688,1.41724,246300000.0
2007-06-11 04:35:00,1.41714,1.41744,1.41685,1.41733,160900000.0
2007-06-11 04:40:00,1.41731,1.41782,1.4163,1.41769,194400000.0
2007-06-11 04:45:00,1.41807,1.41846,1.41757,1.41783,190400001.0
2007-06-11 04:50:00,1.41793,1.4182,1.41706,1.41778,166100000.0
2007-06-11 04:55:00,1.41791,1.41816,1.41776,1.41786,190100000.0
2007-06-11 05:00:00,1.41827,1.41861,1.41776,1.41825,171300000.0
2007-06-11 05:05:00,1.41812,1.41867,1.41779,1.4179,214100000.0
2007-06-11 05:10:00,1.41797,1.41817,1.41746,1.41757,190100000.0
2007-06-11 05:15:00,1.41763,1.41797,1.41721,1.4179,229400001.0
2007-06-11 05:20:00,1.4179,1.41849,1.41747,1.41834,189600001.0
2007-06-11 05:25:00,1.41825,1.41854,1.41777,1.41833,211100001.0
2007-06-11 05:30:00,1.4184,1.41882,1.41825,1.41872,188000000.0
2007-06-11 05:35:00,1.41883,1.41892,1.418,1.41832,176400000.0
2007-06-11 05:40:00,1.41834,1.41848,1.418,1.41828,206800001.0
2007-06-11 05:45:00,1.41808,1.41838,1.41789,1.41819,188700000.0
2007-06-11 05:50:00,1.41811,1.41829,1.41768,1.41822,186600000.0
2007-06-11 05:55:00,1.4182,1.41863,1.41814,1.41854,181600000.0
2007-06-11 06:00:00,1.4184,1.41856,1.41808,1.41823,150500001.0
2007-06-11 06:05:00,1.41834,1.41847,1.41812,1.41843,188500000.0
2007-06-11 06:10:00,1.41835,1.41858,1.4181,1.41841,302800000.0
2007-06-11 06:15:00,1.41828,1.41851,1.418,1.41817,159500000.0
2007-06-11 06:20:00,1.41834,1.41839,1.41785,1.41818,156800000.0
2007-06-11 06:25:00,1.41826,1.41829,1.41726,1.41762,155800000.0
2007-06-11 06:30:00,1.41763,1.41801,1.41712,1.41754,168100000.0
2007-06-11 06:35:00,1.41758,1.41792,1.41712,1.41751,214100000.0
2007-06-11 06:40:00,1.41744,1.41778,1.41711,1.41748,187500001.0
2007-06-11 06:45:00,1.4175,1.41777,1.41735,1.41765,200500001.0
2007-06-11 06:50:00,1.41762,1.41767,1.41706,1.41706,192000000.0
2007-06-11 06:55:00,1.41745,1.41755,1.41691,1.4173,194700002.0
2007-06-11 07:00:00,1.41736,1.41744,1.41687,1.41716,197000001.0
2007-06-11 07:05:00,1.41714,1.41739,1.41691,1.41701,180100001.0
2007-06-11 07:10:00,1.41715,1.4174,1.41698,1.41711,223500001.0
2007-06-11 07:15:00,1.41723,1.41735,1.41659,1.41659,199100000.0
2007-06-11 07:20:00,1.41654,1.41689,1.41639,1.41663,226800000.0
2007-06-11 07:25:00,1.41668,1.41693,1.41617,1.41648,182900000.0
2007-06-11 07:30:00,1.41636,1.41637,1.41546,1.41611,221100000.0
2007-06-11 07:35:00,1.41591,1.41635,1.41574,1.4162,211700000.0
2007-06-11 07:40:00,1.4161,1.41632,1.41572,1.41618,196300000.0
2007-06-11 07:45:00,1.41613,1.41617,1.41532,1.4157,172800000.0
2007-06-11 07:50:00,1.41607,1.41607,1.41538,1.4156,165600000.0
2007-06-11 07:55:00,1.41578,1.4162,1.41552,1.41616,231800000.0
2007-06-11 08:00:00,1.41615,1.41637,1.41589,1.41611,192500001.0
2007-06-11 08:05:00,1.41603,1.41603,1.41523,1.41552,224800000.0
2007-06-11 08:10:00,1.41541,1.41598,1.41513,1.41579,208100000.0
2007-06-11 08:15:00,1.41592,1.41625,1.41567,1.41601,236000001.0
2007-06-11 08:20:00,1.41605,1.4171,1.4154,1.41706,168800000.0
2007-06-11 08:25:00,1.41712,1.41782,1.41708,1.41777,223800001.0
2007-06-11 08:30:00,1.41759,1.41806,1.41706,1.41713,163900001.0
2007-06-11 08:35:00,1.41689,1.41698,1.41588,1.41588,184700000.0
2007-06-11 08:40:00,1.41584,1.41682,1.4152,1.41682,161100000.0
2007-06-11 08:45:00,1.41671,1.41712,1.41654,1.41699,207900000.0
2007-06-11 08:50:00,1.41694,1.41707,1.41632,1.41669,292200000.0
2007-06-11 08:55:00,1.41668,1.41734,1.41653,1.41711,182800000.0
2007-06-11 09:00:00,1.41715,1.41718,1.41653,1.41676,170100000.0
2007-06-11 09:05:00,1.41709,1.41714,1.41657,1.41671,254900002.0
2007-06-11 09:10:00,1.41657,1.41693,1.41657,1.41693,187700000.0
2007-06-11 09:15:00,1.41681,1.41703,1.41646,1.41662,145000000.0
2007-06-11 09:20:00,1.41661,1.41675,1.41543,1.4158,203600000.0
2007-06-11 09:25:00,1.41588,1.41711,1.41566,1.41668,172100000.0
2007-06-11 09:30:00,1.41671,1.41688,1.41634,1.41667,174500000.0
2007-06-11 09:35:00,1.41649,1.41807,1.41643,1.41777,215000001.0
2007-06-11 09:40:00,1.41773,1.41804,1.41713,1.41754,208300001.0
2007-06-11 09:45:00,1.41775,1.41828,1.41658,1.41658,214300000.0
2007-06-11 09:50:00,1.41639,1.41686,1.4161,1.41686,223800000.0
2007-06-11 09:55:00,1.41682,1.41728,1.41673,1.41697,224000001.0
2007-06-11 10:00:00,1.41671,1.41802,1.41671,1.41785,202700000.0
2007-06-11 10:05:00,1.41784,1.41842,1.41748,1.41792,201700000.0
2007-06-11 10:10:00,1.41789,1.41811,1.41724,1.41746,233600000.0
2007-06-11 10:15:00,1.41724,1.41823,1.41724,1.41801,166900000.0
2007-06-11 10:20:00,1.41822,1.41837,1.4176,1.41822,231800002.0
2007-06-11 10:25:00,1.41824,1.41829,1.4178,1.41816,244700000.0
2007-06-11 10:30:00,1.41818,1.41848,1.41759,1.41761,191400001.0
2007-06-11 10:35:00,1.41771,1.41859,1.41754,1.41855,193900000.0
2007-06-11 10:40:00,1.41859,1.41859,1.4179,1.41839,183700000.0
2007-06-11 10:45:00,1.41803,1.41825,1.41674,1.41678,162200000.0
2007-06-11 10:50:00,1.41706,1.4176,1.41679,1.41705,168300000.0
2007-06-11 10:55:00,1.41722,1.41741,1.41685,1.41691,169900000.0
2007-06-11 11:00:00,1.41737,1.41766,1.41696,1.41766,159800001.0
2007-06-11 11:05:00,1.41767,1.41794,1.41749,1.41781,248800001.0
2007-06-11 11:10:00,1.41778,1.41797,1.4174,1.41744,216900001.0
2007-06-11 11:15:00,1.41753,1.41753,1.41637,1.41688,201300000.0
2007-06-11 11:20:00,1.41691,1.41726,1.41638,1.41662,204200000.0
2007-06-11 11:25:00,1.41671,1.41675,1.41539,1.4162,291200000.0
2007-06-11 11:30:00,1.41622,1.41705,1.41598,1.41705,201800000.0
2007-06-11 11:35:00,1.41698,1.41722,1.41661,1.41705,205100001.0
2007-06-11 11:40:00,1.41716,1.41734,1.41681,1.41686,166800000.0
2007-06-11 11:45:00,1.41717,1.41815,1.41709,1.41756,191200000.0
2007-06-11 11:50:00,1.41743,1.41743,1.41671,1.41691,167500000.0
2007-06-11 11:55:00,1.41685,1.41734,1.41665,1.41705,146900000.0
2007-06-11 12:00:00,1.41712,1.41771,1.41712,1.41757,141200000.0
2007-06-11 12:05:00,1.41748,1.41764,1.41672,1.41698,172400000.0
2007-06-11 12:10:00,1.41721,1.41763,1.41685,1.41742,193500000.0
2007-06-11 12:15:00,1.41758,1.41805,1.41731,1.4179,144100000.0
2007-06-11 12:20:00,1.41779,1.41842,1.41754,1.41784,220800000.0
2007-06-11 12:25:00,1.41777,1.41799,1.41743,1.41769,198900002.0
2007-06-11 12:30:00,1.41757,1.41766,1.417,1.41717,183600000.0
2007-06-11 12:35:00,1.41708,1.41752,1.41693,1.41728,185900000.0
2007-06-11 12:40:00,1.41723,1.41739,1.41663,1.41711,226400001.0
2007-06-11 12:45:00,1.41703,1.41736,1.41677,1.41735,165400000.0
2007-06-11 12:50:00,1.41735,1.41741,1.41651,1.41685,209700000.0
2007-06-11 12:55:00,1.41693,1.41741,1.41646,1.41737,184700001.0
2007-06-11 13:00:00,1.41781,1.41872,1.41781,1.41801,253500001.0
2007-06-11 13:05:00,1.41763,1.4181,1.41738,1.41796,189700000.0
2007-06-11 13:10:00,1.41826,1.41826,1.41726,1.41745,212300000.0
2007-06-11 13:15:00,1.41757,1.41789,1.41707,1.41732,236800000.0
2007-06-11 13:20:00,1.41731,1.41753,1.41679,1.41703,176800001.0
2007-06-11 13:25:00,1.41662,1.41708,1.41606,1.41698,168100000.0
2007-06-11 13:30:00,1.41698,1.41702,1.4164,1.41677,1678300004.0
2007-06-11 13:35:00,1.41682,1.41718,1.4167,1.41685,1850400001.0
2007-06-11 13:40:00,1.41691,1.4179,1.41683,1.41762,1979900006.0
2007-06-11 13:45:00,1.41768,1.41768,1.41728,1.41753,1096000000.0
2007-06-11 13:50:00,1.41747,1.41797,1.41728,1.41792,1601900004.0
2007-06-11 13:55:00,1.41796,1.41832,1.41787,1.41808,1917300000.0
2007-06-11 14:00:00,1.41819,1.41922,1.41813,1.41902,1766900002.0
2007-06-11 14:05:00,1.4189,1.41932,1.41858,1.41882,1971400007.0
2007-06-11 14:10:00,1.41873,1.41907,1.4183,1.41836,1798500000.0
2007-06-11 14:15:00,1.41833,1.4185,1.41791,1.41802,1265900004.0
2007-06-11 14:20:00,1.41813,1.41844,1.41762,1.41769,1991400007.0
2007-06-11 14:25:00,1.41766,1.4183,1.4176,1.41787,2027300003.0
2007-06-11 14:30:00,1.41778,1.41778,1.4167,1.41692,1648500006.0
2007-06-11 14:35:00,1.4169,1.41695,1.41654,1.41665,1107800000.0
2007-06-11 14:40:00,1.41673,1.41692,1.41615,1.41638,1354700004.0
2007-06-11 14:45:00,1.41638,1.41649,1.41589,1.41602,1574800003.0
2007-06-11 14:50:00,1.41602,1.41628,1.41565,1.41592,1403000004.0
2007-06-11 14:55:00,1.41584,1.41645,1.41517,1.41525,1599800001.0
2007-06-11 15:00:00,1.41532,1.41563,1.41463,1.41512,2421600004.0
2007-06-11 15:05:00,1.41502,1.41538,1.41433,1.41516,2158700008.0
2007-06-11 15:10:00,1.41509,1.4154,1.41486,1.41524,2230200006.0
2007-06-11 15:15:00,1.41518,1.4156,1.41509,1.4153,2119200006.0
2007-06-11 15:20:00,1.41521,1.41521,1.41469,1.41493,2734100004.0
2007-06-11 15:25:00,1.415,1.41522,1.41472,1.41483,3056600006.0
2007-06-11 15:30:00,1.41479,1.41556,1.41468,1.41552,2539900003.0
2007-06-11 15:35:00,1.41535,1.41586,1.4151,1.41583,2159800003.0
2007-06-11 15:40:00,1.41585,1.41612,1.41542,1.41549,1698300003.0
2007-06-11 15:45:00,1.4156,1.4156,1.41507,1.4154,1909200004.0
2007-06-11 15:50:00,1.4154,1.41606,1.41531,1.41564,2104600006.0
2007-06-11 15:55:00,1.41558,1.41603,1.41539,1.41593,2156800010.0
2007-06-11 16:00:00,1.41577,1.41654,1.41545,1.41627,2365200007.0
2007-06-11 16:05:00,1.41617,1.41669,1.41608,1.41658,1325300002.0
2007-06-11 16:10:00,1.4165,1.41681,1.41572,1.41579,2571300005.0
2007-06-11 16:15:00,1.41557,1.41585,1.41496,1.41512,3243900006.0
2007-06-11 16:20:00,1.4151,1.41541,1.41484,1.41525,2734800005.0
2007-06-11 16:25:00,1.41513,1.41573,1.41493,1.41553,2573800004.0
2007-06-11 16:30:00,1.41555,1.41672,1.41543,1.41647,2417100003.0
2007-06-11 16:35:00,1.41638,1.41719,1.41632,1.41672,2707800002.0
2007-06-11 16:40:00,1.41682,1.41732,1.41643,1.41708,2234400005.0
2007-06-11 16:45:00,1.41703,1.41705,1.41582,1.41592,2408900007.0
2007-06-11 16:50:00,1.41587,1.41617,1.4152,1.41538,2188300006.0
2007-06-11 16:55:00,1.41526,1.41709,1.41484,1.4168,2304600003.0
2007-06-11 17:00:00,1.41675,1.41699,1.41618,1.41682,2773400004.0
2007-06-11 17:05:00,1.41697,1.41716,1.41643,1.41668,2199700006.0
2007-06-11 17:10:00,1.41681,1.41718,1.41673,1.41704,2246600001.0
2007-06-11 17:15:00,1.41696,1.41715,1.41615,1.41657,2299800005.0
2007-06-11 17:20:00,1.41655,1.41774,1.41639,1.41743,2373400002.0
2007-06-11 17:25:00,1.41737,1.41825,1.41705,1.41799,2629700007.0
2007-06-11 17:30:00,1.41792,1.41805,1.41717,1.41747,2603100007.0
2007-06-11 17:35:00,1.41726,1.41742,1.4171,1.41714,2247400005.0
2007-06-11 17:40:00,1.41713,1.41744,1.41686,1.41733,1819200003.0
2007-06-11 17:45:00,1.4173,1.41766,1.41724,1.41732,2504000006.0
2007-06-11 17:50:00,1.41738,1.41757,1.41688,1.41718,2457300009.0
2007-06-11 17:55:00,1.41725,1.41787,1.41713,1.41771,2488600004.0
2007-06-11 18:00:00,1.41768,1.41768,1.41716,1.41743,3019900007.0
2007-06-11 18:05:00,1.41772,1.41772,1.4173,1.41742,2478200002.0
2007-06-11 18:10:00,1.41758,1.41778,1.4171,1.41722,2123400001.0
2007-06-11 18:15:00,1.41715,1.41764,1.41698,1.41731,2060000006.0
2007-06-11 18:20:00,1.4174,1.41774,1.41717,1.41736,1941700006.0
2007-06-11 18:25:00,1.41748,1.4179,1.41713,1.41735,2037200001.0
2007-06-11 18:30:00,1.41762,1.41771,1.41725,1.41771,2261000004.0
2007-06-11 18:35:00,1.41756,1.41785,1.41718,1.4173,1834200003.0
2007-06-11 18:40:00,1.41736,1.41762,1.41682,1.417,2184500005.0
2007-06-11 18:45:00,1.41702,1.41725,1.41678,1.41701,2361900004.0
2007-06-11 18:50:00,1.41702,1.41733,1.41674,1.41689,2029900001.0
2007-06-11 18:55:00,1.41722,1.41755,1.41683,1.41747,2719900008.0
2007-06-11 19:00:00,1.41734,1.41761,1.41699,1.41726,2470100002.0
2007-06-11 19:05:00,1.41717,1.41741,1.4166,1.4172,2840200006.0
2007-06-11 19:10:00,1.41703,1.41718,1.41654,1.41674,2891500010.0
2007-06-11 19:15:00,1.41661,1.41687,1.41634,1.41639,2136400003.0
2007-06-11 19:20:00,1.41657,1.41666,1.41598,1.41604,2232600007.0
2007-06-11 19:25:00,1.41604,1.41627,1.41575,1.41589,1940700007.0
2007-06-11 19:30:00,1.41599,1.41629,1.41592,1.41624,2192600003.0
2007-06-11 19:35:00,1.41618,1.41639,1.41569,1.41592,1878800006.0
2007-06-11 19:40:00,1.41609,1.41652,1.4159,1.41633,1316600003.0
2007-06-11 19:45:00,1.41637,1.41663,1.41622,1.41645,1590700003.0
2007-06-11 19:50:00,1.41646,1.41671,1.41628,1.41651,2246200005.0
2007-06-11 19:55:00,1.41665,1.41694,1.41625,1.41687,2038800003.0
2007-06-11 20:00:00,1.41694,1.41715,1.4167,1.41689,2796100004.0
2007-06-11 20:05:00,1.41687,1.41719,1.41664,1.41668,2489500006.0
2007-06-11 20:10:00,1.41665,1.41684,1.41617,1.41617,2732700006.0
2007-06-11 20:15:00,1.41618,1.41633,1.41578,1.41594,1937000005.0
2007-06-11 20:20:00,1.41599,1.41639,1.41579,1.41618,1334200003.0
2007-06-11 20:25:00,1.41618,1.41693,1.41616,1.41673,1996000004.0
2007-06-11 20:30:00,1.41659,1.41693,1.41621,1.41626,1299300001.0
2007-06-11 20:35:00,1.4162,1.41656,1.41615,1.4164,1470000002.0
2007-06-11 20:40:00,1.41638,1.41654,1.41608,1.41645,1483600000.0
2007-06-11 20:45:00,1.41619,1.41666,1.41616,1.41666,1902200010.0
2007-06-11 20:50:00,1.41656,1.41697,1.41652,1.41693,1063400002.0
2007-06-11 20:55:00,1.41688,1.41698,1.41654,1.41679,1255800005.0
2007-06-11 21:00:00,1.41671,1.41694,1.41651,1.41655,996900001.0
2007-06-11 21:05:00,1.41673,1.41685,1.41602,1.41602,1318700005.0
2007-06-11 21:10:00,1.41652,1.41675,1.4164,1.41661,955400002.0
2007-06-11 21:15:00,1.41654,1.41681,1.41599,1.41626,1001400002.0
2007-06-11 21:20:00,1.41596,1.41615,1.4151,1.41531,589700000.0
2007-06-11 21:25:00,1.4155,1.41636,1.41534,1.41611,1024300000.0
2007-06-11 21:30:00,1.41612,1.41612,1.41545,1.41569,1330300001.0
2007-06-11 21:35:00,1.41582,1.41598,1.41555,1.41571,1526500005.0
2007-06-11 21:40:00,1.41576,1.41585,1.41511,1.41511,931000003.0
2007-06-11 21:45:00,1.41509,1.41569,1.41506,1.41551,1597900002.0
2007-06-11 21:50:00,1.41531,1.41577,1.41513,1.41557,1838700002.0
2007-06-11 21:55:00,1.41565,1.41592,1.41548,1.41553,897400002.0
2007-06-11 22:00:00,1.4157,1.41609,1.41566,1.41582,756900001.0
2007-06-11 22:05:00,1.41599,1.41638,1.41575,1.41592,996100003.0
2007-06-11 22:10:00,1.41588,1.4165,1.41585,1.41612,1063700004.0
2007-06-11 22:15:00,1.4161,1.4165,1.41588,1.41622,750900001.0
2007-06-11 22:20:00,1.41628,1.41638,1.41565,1.41582,930800000.0
2007-06-11 22:25:00,1.41583,1.41665,1.41568,1.41634,782000000.0
2007-06-11 22:30:00,1.41633,1.41663,1.41606,1.41625,1032900003.0
2007-06-11 22:35:00,1.41606,1.41632,1.41595,1.41611,1125300004.0
2007-06-11 22:40:00,1.41604,1.41657,1.41604,1.41625,1075400001.0
2007-06-11 22:45:00,1.4164,1.41679,1.41638,1.41651,851000002.0
2007-06-11 22:50:00,1.41644,1.41667,1.41614,1.41636,1060400001.0
2007-06-11 22:55:00,1.41639,1.41642,1.41536,1.41543,433600001.0
2007-06-11 23:00:00,1.41501,1.41567,1.41481,1.41565,253700000.0
2007-06-11 23:05:00,1.41548,1.41611,1.41548,1.41582,187200000.0
2007-06-11 23:10:00,1.4155,1.41603,1.41502,1.41548,272300000.0
2007-06-11 23:15:00,1.41544,1.41553,1.415,1.4152,237500000.0
2007-06-11 23:20:00,1.41526,1.41553,1.41475,1.41505,572300003.0
2007-06-11 23:25:00,1.41531,1.4157,1.41504,1.41529,249300001.0
2007-06-11 23:30:00,1.41567,1.41597,1.41537,1.4154,570100000.0
2007-06-11 23:35:00,1.415,1.41575,1.41495,1.41514,474400000.0
2007-06-11 23:40:00,1.41516,1.41562,1.41475,1.41539,421400000.0
2007-06-11 23:45:00,1.41513,1.41553,1.41449,1.41483,399800000.0
2007-06-11 23:50:00,1.41486,1.41572,1.41471,1.41489,607000002.0
2007-06-11 23:55:00,1.41493,1.41566,1.41483,1.41529,614400001.0
2007-06-12 00:00:00,1.41557,1.41622,1.41541,1.41565,1026100001.0
2007-06-12 00:05:00,1.41607,1.41649,1.41555,1.41637,385600001.0
2007-06-12 00:10:00,1.41615,1.41645,1.41572,1.41599,224800000.0
2007-06-12 00:15:00,1.41601,1.41616,1.41527,1.41535,366800001.0
2007-06-12 00:20:00,1.41557,1.41626,1.41557,1.4158,280000001.0
2007-06-12 00:25:00,1.41573,1.41615,1.41543,1.4157,259600000.0
2007-06-12 00:30:00,1.41568,1.41614,1.41547,1.41614,431600002.0
2007-06-12 00:35:00,1.41571,1.41572,1.41447,1.4145,307900000.0
2007-06-12 00:40:00,1.41498,1.4153,1.41454,1.41475,187300000.0
2007-06-12 00:45:00,1.41497,1.41515,1.41457,1.41474,223600001.0
2007-06-12 00:50:00,1.41522,1.41544,1.41419,1.41465,274900000.0
2007-06-12 00:55:00,1.41467,1.41503,1.4143,1.41435,382900000.0
2007-06-12 01:00:00,1.41444,1.41487,1.41361,1.41385,268300000.0
2007-06-12 01:05:00,1.41382,1.41402,1.41335,1.41376,386200001.0
2007-06-12 01:10:00,1.41354,1.41426,1.41329,1.41329,663300004.0
2007-06-12 01:15:00,1.41379,1.41399,1.41364,1.41377,159200000.0
2007-06-12 01:20:00,1.4137,1.41398,1.41318,1.41391,298300001.0
2007-06-12 01:25:00,1.41396,1.414,1.41342,1.41394,356500001.0
2007-06-12 01:30:00,1.41386,1.4142,1.41357,1.41398,360600001.0
2007-06-12 01:35:00,1.41423,1.41453,1.41387,1.41403,215500002.0
2007-06-12 01:40:00,1.41383,1.41403,1.41329,1.41374,628100003.0
2007-06-12 01:45:00,1.41375,1.41418,1.4136,1.41382,472500002.0
2007-06-12 01:50:00,1.41397,1.41436,1.41387,1.41417,584200001.0
2007-06-12 01:55:00,1.41418,1.41445,1.41374,1.41414,333500001.0
2007-06-12 02:00:00,1.41428,1.4146,1.41388,1.41424,270100001.0
2007-06-12 02:05:00,1.41429,1.41475,1.41411,1.41446,269400001.0
2007-06-12 02:10:00,1.41445,1.41495,1.41375,1.41447,237500000.0
2007-06-12 02:15:00,1.41452,1.41481,1.41432,1.41457,223500002.0
2007-06-12 02:20:00,1.41473,1.41481,1.41428,1.41465,174200000.0
2007-06-12 02:25:00,1.41465,1.41492,1.41419,1.41481,178200001.0
2007-06-12 02:30:00,1.41458,1.41501,1.41448,1.41479,207800000.0
2007-06-12 02:35:00,1.41494,1.4153,1.41455,1.4153,184700001.0
2007-06-12 02:40:00,1.41525,1.4155,1.41496,1.41534,193900000.0
2007-06-12 02:45:00,1.41529,1.41539,1.41473,1.41517,179800000.0
2007-06-12 02:50:00,1.41523,1.41539,1.41484,1.41491,155200000.0
2007-06-12 02:55:00,1.41485,1.41504,1.41453,1.41486,187100001.0
2007-06-12 03:00:00,1.41498,1.4155,1.41476,1.41508,208200000.0
2007-06-12 03:05:00,1.41549,1.41555,1.41471,1.41507,250200000.0
2007-06-12 03:10:00,1.41495,1.41528,1.41468,1.41513,191400000.0
2007-06-12 03:15:00,1.41509,1.41563,1.41488,1.41516,175200001.0
2007-06-12 03:20:00,1.41527,1.41553,1.41515,1.41548,158500000.0
2007-06-12 03:25:00,1.4151,1.41561,1.4151,1.41515,176600000.0
2007-06-12 03:30:00,1.41542,1.41565,1.41532,1.41544,266700000.0
2007-06-12 03:35:00,1.41554,1.41556,1.41487,1.41532,199300000.0
2007-06-12 03:40:00,1.41537,1.41546,1.41516,1.4152,178800000.0
2007-06-12 03:45:00,1.4155,1.41556,1.41507,1.41527,203400001.0
2007-06-12 03:50:00,1.41522,1.41547,1.41507,1.41544,178600000.0
2007-06-12 03:55:00,1.41545,1.41563,1.41503,1.41543,217800001.0
2007-06-12 04:00:00,1.41523,1.41565,1.41507,1.41544,160400000.0
2007-06-12 04:05:00,1.41483,1.41582,1.41483,1.41565,166400001.0
2007-06-12 04:10:00,1.41562,1.41608,1.41539,1.41574,216600001.0
2007-06-12 04:15:00,1.41587,1.41625,1.41551,1.41625,218100000.0
2007-06-12 04:20:00,1.41606,1.41617,1.41555,1.41555,171200000.0
2007-06-12 04:25:00,1.41557,1.41557,1.41452,1.41509,170300000.0
2007-06-12 04:30:00,1.41503,1.41541,1.41477,1.41485,219400000.0
2007-06-12 04:35:00,1.41493,1.41531,1.41463,1.41513,193000000.0
2007-06-12 04:40:00,1.41497,1.41515,1.4143,1.41488,225100000.0
2007-06-12 04:45:00,1.41488,1.4151,1.41432,1.41452,199300000.0
2007-06-12 04:50:00,1.4146,1.41497,1.41446,1.4149,194000001.0
2007-06-12 04:55:00,1.41484,1.41489,1.41448,1.41465,182400000.0
2007-06-12 05:00:00,1.41483,1.41506,1.41455,1.41486,161400000.0
2007-06-12 05:05:00,1.41471,1.41509,1.41453,1.41479,188800000.0
2007-06-12 05:10:00,1.41478,1.4152,1.41463,1.41499,179200000.0
2007-06-12 05:15:00,1.41511,1.4154,1.41483,1.41518,204600000.0
2007-06-12 05:20:00,1.41508,1.41578,1.41508,1.41575,198600001.0
2007-06-12 05:25:00,1.41557,1.41577,1.41502,1.4157,222200000.0
2007-06-12 05:30:00,1.41571,1.41578,1.41525,1.41568,191900000.0
2007-06-12 05:35:00,1.41568,1.41583,1.41541,1.41571,181900000.0
2007-06-12 05:40:00,1.41559,1.41578,1.41538,1.41551,170600000.0
2007-06-12 05:45:00,1.4154,1.4157,1.41525,1.41532,180800000.0
2007-06-12 05:50:00,1.41526,1.41565,1.4151,1.41555,185800000.0
2007-06-12 05:55:00,1.41545,1.41567,1.41517,1.41552,191700000.0
2007-06-12 06:00:00,1.41538,1.41561,1.41518,1.41534,192000000.0
2007-06-12 06:05:00,1.41539,1.41567,1.41527,1.41563,185100000.0
2007-06-12 06:10:00,1.41558,1.41576,1.415,1.4153,178100000.0
2007-06-12 06:15:00,1.41519,1.41587,1.41516,1.41559,192700001.0
2007-06-12 06:20:00,1.41586,1.41625,1.41543,1.41569,167100001.0
2007-06-12 06:25:00,1.41565,1.41568,1.41517,1.41552,157100001.0
2007-06-12 06:30:00,1.41546,1.41566,1.41507,1.41537,205200000.0
2007-06-12 06:35:00,1.41515,1.41609,1.415,1.41553,229000001.0
2007-06-12 06:40:00,1.41547,1.41575,1.41511,1.41534,170300000.0
2007-06-12 06:45:00,1.41558,1.41574,1.41477,1.41524,219300001.0
2007-06-12 06:50:00,1.41526,1.41544,1.415,1.41513,221000000.0
2007-06-12 06:55:00,1.41535,1.41547,1.41472,1.41536,182500000.0
2007-06-12 07:00:00,1.41537,1.41569,1.4152,1.4154,199400000.0
2007-06-12 07:05:00,1.41537,1.41552,1.415,1.41531,172100000.0
2007-06-12 07:10:00,1.41539,1.41587,1.4152,1.41539,200800000.0
2007-06-12 07:15:00,1.41577,1.416,1.41545,1.41575,203800000.0
2007-06-12 07:20:00,1.41576,1.41654,1.41572,1.41622,242400000.0
2007-06-12 07:25:00,1.41626,1.41653,1.41581,1.41646,177100000.0
2007-06-12 07:30:00,1.4163,1.41682,1.4157,1.41677,246600001.0
2007-06-12 07:35:00,1.41649,1.41661,1.41611,1.4165,164500000.0
2007-06-12 07:40:00,1.41639,1.41694,1.41618,1.41686,194600001.0
2007-06-12 07:45:00,1.41684,1.41708,1.41634,1.41667,188800000.0
2007-06-12 07:50:00,1.41704,1.41726,1.41668,1.41698,171800000.0
2007-06-12 07:55:00,1.41716,1.41736,1.41671,1.41695,188200000.0
2007-06-12 08:00:00,1.41696,1.41735,1.41696,1.41717,190600000.0
2007-06-12 08:05:00,1.41724,1.41756,1.417,1.41756,217200000.0
2007-06-12 08:10:00,1.41743,1.41775,1.41718,1.41732,233200001.0
2007-06-12 08:15:00,1.41745,1.41759,1.41704,1.41719,200500000.0
2007-06-12 08:20:00,1.41726,1.41732,1.41639,1.41671,202600001.0
2007-06-12 08:25:00,1.41676,1.41719,1.41668,1.41689,211600001.0
2007-06-12 08:30:00,1.41673,1.41696,1.41622,1.41679,221800000.0
2007-06-12 08:35:00,1.41671,1.41697,1.41642,1.41686,186400000.0
2007-06-12 08:40:00,1.41683,1.41684,1.41586,1.41611,196700000.0
2007-06-12 08:45:00,1.41621,1.41668,1.41583,1.41616,175000000.0
2007-06-12 08:50:00,1.41607,1.41641,1.41588,1.41623,185400000.0
2007-06-12 08:55:00,1.41628,1.41679,1.41611,1.41644,185300001.0
2007-06-12 09:00:00,1.41638,1.41668,1.41606,1.41616,156600000.0
2007-06-12 09:05:00,1.41651,1.41683,1.41635,1.41649,195900001.0
2007-06-12 09:10:00,1.41619,1.41651,1.41502,1.41502,181500000.0
2007-06-12 09:15:00,1.41424,1.41493,1.41398,1.41446,181500002.0
2007-06-12 09:20:00,1.41445,1.41508,1.41409,1.41508,191200000.0
2007-06-12 09:25:00,1.41525,1.41691,1.41525,1.41679,203900000.0
2007-06-12 09:30:00,1.41669,1.41722,1.41651,1.41701,185200001.0
2007-06-12 09:35:00,1.41695,1.41726,1.41677,1.41702,223500001.0
2007-06-12 09:40:00,1.417,1.41733,1.41675,1.41698,209700000.0
2007-06-12 09:45:00,1.41703,1.41708,1.41573,1.41618,184500001.0
2007-06-12 09:50:00,1.41618,1.41648,1.416,1.41614,280300001.0
2007-06-12 09:55:00,1.41615,1.41673,1.41604,1.41673,214500000.0
2007-06-12 10:00:00,1.41657,1.41678,1.41579,1.41625,213000001.0
2007-06-12 10:05:00,1.41644,1.41667,1.416,1.41653,154200001.0
2007-06-12 10:10:00,1.41645,1.41647,1.41527,1.41607,194600000.0
2007-06-12 10:15:00,1.4159,1.41649,1.4159,1.41641,182000000.0
2007-06-12 10:20:00,1.41653,1.41666,1.41566,1.41647,209700000.0
2007-06-12 10:25:00,1.41649,1.4167,1.41616,1.41652,170000000.0
2007-06-12 10:30:00,1.41643,1.4165,1.41575,1.41596,227900000.0
2007-06-12 10:35:00,1.41611,1.41611,1.41524,1.41556,159100000.0
2007-06-12 10:40:00,1.41552,1.41568,1.41513,1.41567,257600002.0
2007-06-12 10:45:00,1.41552,1.41608,1.41549,1.41593,176400001.0
2007-06-12 10:50:00,1.4161,1.41614,1.41512,1.41535,231200001.0
2007-06-12 10:55:00,1.41545,1.41568,1.41516,1.41516,207600001.0
2007-06-12 11:00:00,1.41568,1.41568,1.41523,1.41566,163700000.0
2007-06-12 11:05:00,1.41562,1.41584,1.41508,1.41508,260700001.0
2007-06-12 11:10:00,1.4149,1.41527,1.41466,1.41471,263700000.0
2007-06-12 11:15:00,1.41489,1.41532,1.41421,1.41524,197400000.0
2007-06-12 11:20:00,1.41543,1.4159,1.41535,1.41579,227000001.0
2007-06-12 11:25:00,1.41579,1.41599,1.41538,1.41575,205100000.0
2007-06-12 11:30:00,1.41573,1.41608,1.4154,1.41608,207400001.0
2007-06-12 11:35:00,1.41608,1.41655,1.41604,1.41646,192000000.0
2007-06-12 11:40:00,1.41662,1.41682,1.41605,1.4166,177800001.0
2007-06-12 11:45:00,1.41688,1.41688,1.41639,1.41669,151100000.0
2007-06-12 11:50:00,1.41658,1.41676,1.416,1.4162,211100000.0
2007-06-12 11:55:00,1.41606,1.41653,1.4159,1.41635,148200000.0
2007-06-12 12:00:00,1.41652,1.41702,1.41633,1.41649,161800000.0
2007-06-12 12:05:00,1.41635,1.41665,1.41631,1.41631,154200000.0
2007-06-12 12:10:00,1.4164,1.41671,1.4161,1.41622,250700000.0
2007-06-12 12:15:00,1.4163,1.41665,1.41595,1.41646,166400001.0
2007-06-12 12:20:00,1.41623,1.4163,1.41548,1.41569,194300000.0
2007-06-12 12:25:00,1.41581,1.4161,1.4155,1.41607,176100000.0
2007-06-12 12:30:00,1.4161,1.41631,1.41551,1.41576,169200001.0
2007-06-12 12:35:00,1.41585,1.41629,1.41562,1.4159,158400001.0
2007-06-12 12:40:00,1.41588,1.41641,1.41572,1.41623,220900000.0
2007-06-12 12:45:00,1.41596,1.41612,1.41528,1.41532,203600002.0
2007-06-12 12:50:00,1.41528,1.41576,1.41468,1.41558,235100000.0
2007-06-12 12:55:00,1.41567,1.41583,1.41508,1.41571,194600002.0
2007-06-12 13:00:00,1.4157,1.41583,1.41528,1.41551,260100001.0
2007-06-12 13:05:00,1.41532,1.4159,1.41532,1.41543,193700000.0
2007-06-12 13:10:00,1.41556,1.41558,1.4152,1.41547,217800000.0
2007-06-12 13:15:00,1.41545,1.41573,1.415,1.41557,243900001.0
2007-06-12 13:20:00,1.41558,1.41603,1.41492,1.41603,184200000.0
2007-06-12 13:25:00,1.41587,1.41594,1.41502,1.41558,197500001.0
2007-06-12 13:30:00,1.41566,1.41636,1.41532,1.41594,1674300006.0
2007-06-12 13:35:00,1.41592,1.41621,1.41551,1.41565,1903900001.0
2007-06-12 13:40:00,1.41558,1.41605,1.41547,1.41589,1908600006.0
2007-06-12 13:45:00,1.41584,1.41587,1.41521,1.41543,1109000001.0
2007-06-12 13:50:00,1.41536,1.41606,1.41523,1.41566,1583000003.0
2007-06-12 13:55:00,1.41569,1.41715,1.41569,1.41693,1831200001.0
2007-06-12 14:00:00,1.41708,1.41735,1.41672,1.4172,1752300004.0
2007-06-12 14:05:00,1.41714,1.41756,1.41674,1.41692,1835900004.0
2007-06-12 14:10:00,1.41696,1.41732,1.41684,1.41701,1907000005.0
2007-06-12 14:15:00,1.41707,1.41749,1.41683,1.41719,1215900000.0
2007-06-12 14:20:00,1.41732,1.41759,1.41692,1.41743,2064500003.0
2007-06-12 14:25:00,1.41737,1.41761,1.41698,1.41716,2030100005.0
2007-06-12 14:30:00,1.41707,1.41728,1.41659,1.41662,2023500005.0
2007-06-12 14:35:00,1.41666,1.41688,1.41639,1.41645,1156200002.0
2007-06-12 14:40:00,1.41659,1.41683,1.41614,1.41643,1327300002.0
2007-06-12 14:45:00,1.41657,1.4174,1.41657,1.41731,1596900004.0
2007-06-12 14:50:00,1.41725,1.41767,1.41678,1.41696,1371200003.0
2007-06-12 14:55:00,1.41696,1.41731,1.4168,1.41712,1673100000.0
2007-06-12 15:00:00,1.41709,1.41792,1.417,1.41765,2430600005.0
2007-06-12 15:05:00,1.41777,1.41807,1.41762,1.41773,1912000006.0
2007-06-12 15:10:00,1.41761,1.41791,1.41716,1.41724,2144400002.0
2007-06-12 15:15:00,1.41713,1.41779,1.41691,1.41699,1961300002.0
2007-06-12 15:20:00,1.41694,1.41715,1.41658,1.41668,2901000008.0
2007-06-12 15:25:00,1.41665,1.41693,1.41633,1.41656,3293700006.0
2007-06-12 15:30:00,1.41643,1.41664,1.41611,1.41646,2585700005.0
2007-06-12 15:35:00,1.41647,1.41658,1.41557,1.41573,2208500003.0
2007-06-12 15:40:00,1.41576,1.41619,1.41562,1.41598,1699600003.0
2007-06-12 15:45:00,1.41619,1.41622,1.41554,1.41575,1884700001.0
2007-06-12 15:50:00,1.41572,1.41613,1.41545,1.41612,2004200006.0
2007-06-12 15:55:00,1.41599,1.41619,1.41517,1.41575,2147500005.0
2007-06-12 16:00:00,1.41572,1.41682,1.41547,1.41662,2280300004.0
2007-06-12 16:05:00,1.41662,1.41756,1.41646,1.41718,1366900004.0
2007-06-12 16:10:00,1.41706,1.41746,1.41649,1.41673,2505700005.0
2007-06-12 16:15:00,1.41664,1.41689,1.41633,1.41661,3089000001.0
2007-06-12 16:20:00,1.41667,1.41717,1.41624,1.4169,2747800001.0
2007-06-12 16:25:00,1.41676,1.41728,1.41663,1.41728,2628900007.0
2007-06-12 16:30:00,1.41745,1.41853,1.41711,1.4182,2447800008.0
2007-06-12 16:35:00,1.4182,1.41842,1.41721,1.41734,2715000006.0
2007-06-12 16:40:00,1.41737,1.41766,1.4172,1.41742,2156100004.0
2007-06-12 16:45:00,1.41741,1.41769,1.41696,1.41715,2342000005.0
2007-06-12 16:50:00,1.41705,1.4174,1.4169,1.41708,2027900001.0
2007-06-12 16:55:00,1.41703,1.41744,1.4163,1.41728,2346300002.0
2007-06-12 17:00:00,1.41723,1.41763,1.41682,1.41726,2463200000.0
2007-06-12 17:05:00,1.41726,1.41773,1.4172,1.41737,2126200006.0
2007-06-12 17:10:00,1.41743,1.41777,1.41727,1.41777,2072200004.0
2007-06-12 17:15:00,1.41742,1.41779,1.41697,1.41719,2357600004.0
2007-06-12 17:20:00,1.41712,1.41766,1.41693,1.41747,2414300003.0
2007-06-12 17:25:00,1.41758,1.41824,1.41742,1.41818,2660600003.0
2007-06-12 17:30:00,1.41821,1.41871,1.41815,1.41837,2552300003.0
2007-06-12 17:35:00,1.41834,1.41859,1.41813,1.41832,2198900005.0
2007-06-12 17:40:00,1.4183,1.4186,1.41721,1.41766,1890700005.0
2007-06-12 17:45:00,1.41759,1.41773,1.4171,1.41714,2287200004.0
2007-06-12 17:50:00,1.41742,1.41756,1.41695,1.41732,2565500008.0
2007-06-12 17:55:00,1.41745,1.41796,1.4169,1.41705,2266500001.0
2007-06-12 18:00:00,1.41678,1.41693,1.41628,1.41677,2852900001.0
2007-06-12 18:05:00,1.41678,1.41685,1.4164,1.41658,2213000004.0
2007-06-12 18:10:00,1.41664,1.41664,1.4157,1.41592,2197600003.0
2007-06-12 18:15:00,1.4157,1.41615,1.41546,1.41602,2346100004.0
2007-06-12 18:20:00,1.41602,1.41606,1.41559,1.4158,2002400005.0
2007-06-12 18:25:00,1.4157,1.41603,1.41565,1.41603,2345100007.0
2007-06-12 18:30:00,1.41605,1.41706,1.41579,1.41703,2327300004.0
2007-06-12 18:35:00,1.41733,1.41755,1.41701,1.41721,1557100001.0
2007-06-12 18:40:00,1.41721,1.41751,1.41694,1.41716,2359400007.0
2007-06-12 18:45:00,1.41708,1.41769,1.41667,1.41752,2236700003.0
2007-06-12 18:50:00,1.41752,1.41755,1.41684,1.41711,1976700004.0
2007-06-12 18:55:00,1.41731,1.4175,1.41698,1.41739,2745300005.0
2007-06-12 19:00:00,1.41741,1.41765,1.41684,1.41702,2494700004.0
2007-06-12 19:05:00,1.41696,1.41738,1.41669,1.41721,2790400004.0
2007-06-12 19:10:00,1.41699,1.41752,1.41671,1.41697,2655100004.0
2007-06-12 19:15:00,1.41692,1.41749,1.41686,1.41704,2300700003.0
2007-06-12 19:20:00,1.41719,1.4174,1.41689,1.41689,2184600008.0
2007-06-12 19:25:00,1.41681,1.41698,1.41651,1.41662,1860300002.0
2007-06-12 19:30:00,1.41651,1.41669,1.41608,1.41634,2154200004.0
2007-06-12 19:35:00,1.41645,1.41679,1.41631,1.41679,2022900007.0
2007-06-12 19:40:00,1.4169,1.41728,1.41657,1.41665,1342200001.0
2007-06-12 19:45:00,1.41671,1.41715,1.41661,1.41692,1616900006.0
2007-06-12 19:50:00,1.41689,1.4171,1.41639,1.41681,2641300005.0
2007-06-12 19:55:00,1.41695,1.41699,1.41597,1.41646,2110200002.0
2007-06-12 20:00:00,1.41644,1.41661,1.41614,1.41645,2803800007.0
2007-06-12 20:05:00,1.41639,1.41666,1.41618,1.41641,2584800008.0
2007-06-12 20:10:00,1.4164,1.41701,1.41636,1.41661,2914100009.0
2007-06-12 20:15:00,1.41653,1.41674,1.41625,1.41648,1828700003.0
2007-06-12 20:20:00,1.41642,1.41664,1.4161,1.41628,1263800004.0
2007-06-12 20:25:00,1.41628,1.41662,1.41618,1.41647,1911600003.0
2007-06-12 20:30:00,1.41647,1.41699,1.41647,1.41661,1391600004.0
2007-06-12 20:35:00,1.4166,1.41693,1.41629,1.41654,1876300001.0
2007-06-12 20:40:00,1.4165,1.41672,1.4162,1.41663,1434800002.0
2007-06-12 20:45:00,1.41642,1.41675,1.41612,1.41658,1935100003.0
2007-06-12 20:50:00,1.41663,1.41771,1.41663,1.41768,1094200003.0
2007-06-12 20:55:00,1.41745,1.41804,1.41726,1.4174,1257200002.0
2007-06-12 21:00:00,1.41725,1.41776,1.41722,1.41754,1111800001.0
2007-06-12 21:05:00,1.41774,1.41885,1.41727,1.41859,1271700002.0
2007-06-12 21:10:00,1.4184,1.4187,1.41821,1.41862,947900000.0
2007-06-12 21:15:00,1.41864,1.41959,1.41852,1.41931,1118300002.0
2007-06-12 21:20:00,1.41935,1.41971,1.4191,1.41918,658100002.0
2007-06-12 21:25:00,1.41934,1.41956,1.41912,1.41932,1160100004.0
2007-06-12 21:30:00,1.41941,1.41959,1.41904,1.41923,1344600004.0
2007-06-12 21:35:00,1.41924,1.41979,1.41902,1.4191,1340400005.0
2007-06-12 21:40:00,1.41912,1.41923,1.41879,1.41903,1021800004.0
2007-06-12 21:45:00,1.4188,1.41949,1.41867,1.41941,1683700004.0
2007-06-12 21:50:00,1.41943,1.4199,1.41929,1.41953,1774900003.0
2007-06-12 21:55:00,1.41964,1.4198,1.41909,1.41942,822100000.0
2007-06-12 22:00:00,1.41939,1.41974,1.41926,1.41945,769500000.0
2007-06-12 22:05:00,1.41955,1.42043,1.41947,1.41985,943800003.0
2007-06-12 22:10:00,1.4199,1.42049,1.41969,1.42011,988600001.0
2007-06-12 22:15:00,1.42009,1.42029,1.41986,1.42004,812400004.0
2007-06-12 22:20:00,1.42031,1.42035,1.41983,1.41985,887000002.0
2007-06-12 22:25:00,1.41985,1.42034,1.41974,1.42023,830700000.0
2007-06-12 22:30:00,1.42028,1.42054,1.41956,1.41987,1109900003.0
2007-06-12 22:35:00,1.41972,1.42008,1.41933,1.41949,1076000000.0
2007-06-12 22:40:00,1.41943,1.41974,1.41915,1.41958,1108300002.0
2007-06-12 22:45:00,1.41961,1.41985,1.41946,1.41951,872500006.0
2007-06-12 22:50:00,1.41938,1.41988,1.41916,1.41966,1159200001.0
2007-06-12 22:55:00,1.41971,1.42006,1.41944,1.41999,454900001.0
2007-06-12 23:00:00,1.41965,1.4204,1.41953,1.42003,242700000.0
2007-06-12 23:05:00,1.41967,1.42021,1.41914,1.42013,203500000.0
2007-06-12 23:10:00,1.4197,1.42045,1.41966,1.42037,340800000.0
2007-06-12 23:15:00,1.4205,1.4205,1.41994,1.41998,239500002.0
2007-06-12 23:20:00,1.42004,1.42011,1.4191,1.41955,496500003.0
2007-06-12 23:25:00,1.41975,1.41992,1.41949,1.41952,234000000.0
2007-06-12 23:30:00,1.42,1.42026,1.4193,1.4196,543600000.0
2007-06-12 23:35:00,1.41959,1.42012,1.41946,1.41967,433400000.0
2007-06-12 23:40:00,1.41963,1.41963,1.41834,1.41926,341200000.0
2007-06-12 23:45:00,1.41925,1.41977,1.41877,1.41902,398900001.0
2007-06-12 23:50:00,1.41919,1.41931,1.41851,1.41859,544600001.0
2007-06-12 23:55:00,1.41851,1.41928,1.41851,1.41903,531900001.0
2007-06-13 00:00:00,1.419,1.41954,1.41839,1.41865,932500001.0
2007-06-13 00:05:00,1.41867,1.4192,1.4185,1.41889,326100000.0
2007-06-13 00:10:00,1.41869,1.41925,1.4186,1.41899,123400000.0
2007-06-13 00:15:00,1.41901,1.41927,1.41854,1.41854,337900000.0
2007-06-13 00:20:00,1.41852,1.41925,1.41846,1.41885,269900001.0
2007-06-13 00:25:00,1.41874,1.41917,1.41861,1.41884,200200000.0
2007-06-13 00:30:00,1.41889,1.41933,1.41862,1.41933,315100000.0
2007-06-13 00:35:00,1.41897,1.41948,1.41886,1.41888,268900000.0
2007-06-13 00:40:00,1.41892,1.41933,1.41873,1.41894,192700000.0
2007-06-13 00:45:00,1.41937,1.41947,1.41879,1.41879,203300000.0
2007-06-13 00:50:00,1.41928,1.41955,1.41883,1.41925,327100000.0
2007-06-13 00:55:00,1.41916,1.41953,1.41879,1.41891,394700000.0
2007-06-13 01:00:00,1.41891,1.41915,1.41872,1.41892,221200000.0
2007-06-13 01:05:00,1.41882,1.41917,1.41843,1.41893,303100001.0
2007-06-13 01:10:00,1.41865,1.41911,1.41841,1.41854,602000004.0
2007-06-13 01:15:00,1.41907,1.41913,1.41881,1.41889,206600001.0
2007-06-13 01:20:00,1.41882,1.41911,1.41867,1.41904,265400000.0
2007-06-13 01:25:00,1.41901,1.41911,1.41859,1.41911,413000001.0
2007-06-13 01:30:00,1.41904,1.41909,1.41859,1.41887,339900000.0
2007-06-13 01:35:00,1.41897,1.41912,1.41858,1.4187,175300000.0
2007-06-13 01:40:00,1.41882,1.41906,1.41828,1.41874,541200002.0
2007-06-13 01:45:00,1.41872,1.41902,1.41856,1.41866,408100001.0
2007-06-13 01:50:00,1.4188,1.4192,1.41868,1.41912,588100002.0
2007-06-13 01:55:00,1.41914,1.41943,1.41884,1.41919,327400000.0
2007-06-13 02:00:00,1.41926,1.41942,1.41837,1.41844,169100000.0
2007-06-13 02:05:00,1.41848,1.41895,1.41816,1.41852,184200000.0
2007-06-13 02:10:00,1.41848,1.41851,1.41794,1.41818,130200000.0
2007-06-13 02:15:00,1.4181,1.41818,1.41775,1.41779,203700001.0
2007-06-13 02:20:00,1.4178,1.418,1.41745,1.41766,207700000.0
2007-06-13 02:25:00,1.41761,1.41798,1.41731,1.41798,176900000.0
2007-06-13 02:30:00,1.41788,1.41852,1.41762,1.41829,181600000.0
2007-06-13 02:35:00,1.41826,1.41837,1.41741,1.41801,206900000.0
2007-06-13 02:40:00,1.41785,1.41822,1.41747,1.41822,194000000.0
2007-06-13 02:45:00,1.41803,1.41826,1.41772,1.41817,217900001.0
2007-06-13 02:50:00,1.41834,1.41842,1.41793,1.41816,180300000.0
2007-06-13 02:55:00,1.41801,1.41845,1.41785,1.418,177400000.0
2007-06-13 03:00:00,1.41804,1.4182,1.41712,1.41712,196800000.0
2007-06-13 03:05:00,1.41773,1.41773,1.41728,1.41756,143700000.0
2007-06-13 03:10:00,1.41757,1.41782,1.4173,1.4177,231700002.0
2007-06-13 03:15:00,1.41779,1.41791,1.41713,1.41777,163600000.0
2007-06-13 03:20:00,1.41785,1.41861,1.41765,1.41861,183800001.0
2007-06-13 03:25:00,1.41829,1.41862,1.4178,1.4178,177500001.0
2007-06-13 03:30:00,1.41805,1.41857,1.41799,1.41844,189500000.0
2007-06-13 03:35:00,1.41843,1.41849,1.41774,1.41827,183100000.0
2007-06-13 03:40:00,1.41816,1.41837,1.41797,1.41826,202400000.0
2007-06-13 03:45:00,1.41853,1.41872,1.41817,1.4183,196300000.0
2007-06-13 03:50:00,1.41813,1.41875,1.41813,1.4187,190200000.0
2007-06-13 03:55:00,1.41866,1.41866,1.41808,1.41843,212800000.0
2007-06-13 04:00:00,1.41832,1.41881,1.41817,1.41851,197200001.0
2007-06-13 04:05:00,1.41802,1.41884,1.41802,1.41829,176400000.0
2007-06-13 04:10:00,1.4182,1.41862,1.41789,1.4183,196200000.0
2007-06-13 04:15:00,1.41839,1.41851,1.41787,1.41851,177000000.0
2007-06-13 04:20:00,1.41827,1.41841,1.41809,1.41833,163800000.0
2007-06-13 04:25:00,1.41832,1.41834,1.41787,1.41821,182200000.0
2007-06-13 04:30:00,1.41826,1.41834,1.41778,1.41794,260400002.0
2007-06-13 04:35:00,1.41796,1.41841,1.41785,1.41835,226800002.0
2007-06-13 04:40:00,1.41815,1.41879,1.41797,1.4186,225200000.0
2007-06-13 04:45:00,1.41882,1.4193,1.41842,1.41901,186400000.0
2007-06-13 04:50:00,1.41908,1.41932,1.41878,1.41908,188300001.0
2007-06-13 04:55:00,1.41909,1.41943,1.41879,1.41924,197900001.0
2007-06-13 05:00:00,1.41933,1.41939,1.41887,1.41919,205200003.0
2007-06-13 05:05:00,1.41899,1.41934,1.41878,1.4191,169900000.0
2007-06-13 05:10:00,1.41917,1.41943,1.41892,1.41922,208700001.0
2007-06-13 05:15:00,1.41926,1.41937,1.4188,1.41915,196000001.0
2007-06-13 05:20:00,1.41908,1.41923,1.41846,1.41908,187100000.0
2007-06-13 05:25:00,1.41898,1.41914,1.41818,1.41885,185600000.0
2007-06-13 05:30:00,1.41886,1.41922,1.41864,1.41909,219800001.0
2007-06-13 05:35:00,1.41904,1.41942,1.41891,1.41923,182700000.0
2007-06-13 05:40:00,1.41921,1.41936,1.41887,1.41915,218100001.0
2007-06-13 05:45:00,1.41895,1.41926,1.41876,1.41889,206200000.0
2007-06-13 05:50:00,1.41884,1.41969,1.41884,1.41945,205000001.0
2007-06-13 05:55:00,1.41935,1.41975,1.41923,1.41923,194400000.0
2007-06-13 06:00:00,1.41917,1.4199,1.41904,1.41911,212600000.0
2007-06-13 06:05:00,1.41913,1.4193,1.41863,1.41885,202600001.0
2007-06-13 06:10:00,1.41876,1.41938,1.41855,1.41926,226400002.0
2007-06-13 06:15:00,1.41939,1.41954,1.41867,1.41892,146500000.0
2007-06-13 06:20:00,1.41905,1.41952,1.41886,1.41925,163700001.0
2007-06-13 06:25:00,1.41935,1.42023,1.41929,1.42005,185200000.0
2007-06-13 06:30:00,1.41998,1.42011,1.4192,1.41942,182100000.0
2007-06-13 06:35:00,1.4194,1.41984,1.41914,1.41937,245700003.0
2007-06-13 06:40:00,1.41929,1.41943,1.4187,1.41924,184100000.0
2007-06-13 06:45:00,1.4194,1.42009,1.41918,1.41947,208600000.0
2007-06-13 06:50:00,1.41956,1.42003,1.41944,1.4197,186500000.0
2007-06-13 06:55:00,1.41991,1.42016,1.41947,1.41977,204500001.0
2007-06-13 07:00:00,1.41973,1.41984,1.41946,1.41968,237600000.0
2007-06-13 07:05:00,1.41957,1.42043,1.41951,1.42005,182400000.0
2007-06-13 07:10:00,1.42034,1.42052,1.41994,1.42023,200100000.0
2007-06-13 07:15:00,1.42045,1.42063,1.41988,1.41988,184300000.0
2007-06-13 07:20:00,1.4198,1.4202,1.41953,1.41953,205200000.0
2007-06-13 07:25:00,1.41963,1.42009,1.4193,1.41959,164600000.0
2007-06-13 07:30:00,1.41953,1.41982,1.41912,1.41966,194800000.0
2007-06-13 07:35:00,1.41929,1.41971,1.41927,1.41944,185800001.0
2007-06-13 07:40:00,1.41938,1.41995,1.4193,1.41989,224300000.0
2007-06-13 07:45:00,1.4198,1.42011,1.41923,1.41928,210800001.0
2007-06-13 07:50:00,1.41969,1.42015,1.41915,1.42001,176000001.0
2007-06-13 07:55:00,1.42024,1.42024,1.4194,1.41976,217000000.0
2007-06-13 08:00:00,1.41992,1.42006,1.41901,1.41916,140200000.0
2007-06-13 08:05:00,1.41915,1.41929,1.41874,1.41929,198200000.0
2007-06-13 08:10:00,1.41918,1.41963,1.41892,1.41956,207300001.0
2007-06-13 08:15:00,1.41971,1.41972,1.41915,1.41925,201800000.0
2007-06-13 08:20:00,1.41944,1.41969,1.41837,1.41866,206600000.0
2007-06-13 08:25:00,1.41866,1.41895,1.41863,1.41885,210000000.0
2007-06-13 08:30:00,1.41878,1.41886,1.41822,1.4185,223800000.0
2007-06-13 08:35:00,1.41827,1.41872,1.41809,1.41843,206700000.0
2007-06-13 08:40:00,1.41839,1.41908,1.41793,1.41883,160800000.0
2007-06-13 08:45:00,1.41888,1.42,1.41888,1.41986,187100000.0
2007-06-13 08:50:00,1.41964,1.41964,1.41856,1.41883,174700000.0
2007-06-13 08:55:00,1.41879,1.41906,1.41858,1.41886,211300000.0
2007-06-13 09:00:00,1.41894,1.41931,1.41815,1.41891,175900000.0
2007-06-13 09:05:00,1.4191,1.41916,1.4183,1.41837,228000001.0
2007-06-13 09:10:00,1.41829,1.41929,1.41823,1.41831,150000000.0
2007-06-13 09:15:00,1.41817,1.41917,1.41809,1.41897,210100000.0
2007-06-13 09:20:00,1.4192,1.41936,1.41851,1.41895,151400000.0
2007-06-13 09:25:00,1.41906,1.4193,1.41832,1.41844,165700001.0
2007-06-13 09:30:00,1.41844,1.41858,1.41772,1.41811,190800000.0
2007-06-13 09:35:00,1.41778,1.41906,1.41748,1.4187,164100000.0
2007-06-13 09:40:00,1.41888,1.41943,1.41862,1.41914,223300000.0
2007-06-13 09:45:00,1.41934,1.42052,1.41844,1.42026,223900001.0
2007-06-13 09:50:00,1.42032,1.42198,1.42023,1.42173,216600000.0
2007-06-13 09:55:00,1.42174,1.42187,1.42132,1.42149,236500000.0
2007-06-13 10:00:00,1.42132,1.42156,1.42016,1.42079,162300000.0
2007-06-13 10:05:00,1.4209,1.42112,1.42057,1.42103,169400000.0
2007-06-13 10:10:00,1.42101,1.42129,1.42058,1.42096,205600001.0
2007-06-13 10:15:00,1.42087,1.42111,1.42018,1.42067,233800003.0
2007-06-13 10:20:00,1.42089,1.4224,1.42079,1.42164,238500000.0
2007-06-13 10:25:00,1.4217,1.42408,1.42147,1.42398,189600000.0
2007-06-13 10:30:00,1.42372,1.42546,1.42324,1.42515,198100000.0
2007-06-13 10:35:00,1.4254,1.42565,1.42467,1.42504,186300000.0
2007-06-13 10:40:00,1.42498,1.42498,1.42424,1.42491,206000000.0
2007-06-13 10:45:00,1.42461,1.42463,1.42235,1.42235,168200000.0
2007-06-13 10:50:00,1.42232,1.42278,1.42164,1.42179,171700000.0
2007-06-13 10:55:00,1.42179,1.42311,1.42152,1.42252,215000001.0
2007-06-13 11:00:00,1.42307,1.42313,1.42234,1.42302,189000001.0
2007-06-13 11:05:00,1.42284,1.42353,1.42239,1.42302,222600001.0
2007-06-13 11:10:00,1.4229,1.42311,1.4218,1.4218,204700000.0
2007-06-13 11:15:00,1.422,1.42303,1.42195,1.42303,229900000.0
2007-06-13 11:20:00,1.42326,1.42385,1.42316,1.42325,234800000.0
2007-06-13 11:25:00,1.42332,1.42377,1.42308,1.42358,230400000.0
2007-06-13 11:30:00,1.42358,1.42361,1.42219,1.42302,192600000.0
2007-06-13 11:35:00,1.42294,1.42366,1.42282,1.42311,210400000.0
2007-06-13 11:40:00,1.42321,1.42402,1.4231,1.42386,202000001.0
2007-06-13 11:45:00,1.42424,1.42424,1.42263,1.42336,198000000.0
2007-06-13 11:50:00,1.42313,1.42328,1.42274,1.42289,234600002.0
2007-06-13 11:55:00,1.42276,1.42328,1.42254,1.42316,136600000.0
2007-06-13 12:00:00,1.4231,1.4239,1.42305,1.42379,162700000.0
2007-06-13 12:05:00,1.42367,1.42381,1.42318,1.4232,187100001.0
2007-06-13 12:10:00,1.42333,1.42342,1.42217,1.42261,218100000.0
2007-06-13 12:15:00,1.42286,1.42333,1.42253,1.42322,177500000.0
2007-06-13 12:20:00,1.42304,1.42333,1.42222,1.42243,212800000.0
2007-06-13 12:25:00,1.42234,1.42266,1.422,1.42222,210500000.0
2007-06-13 12:30:00,1.42213,1.42275,1.42213,1.42255,210600001.0
2007-06-13 12:35:00,1.42266,1.42285,1.42243,1.4226,159200000.0
2007-06-13 12:40:00,1.42264,1.42305,1.42239,1.42283,189100000.0
2007-06-13 12:45:00,1.42275,1.42324,1.42247,1.42316,166200000.0
2007-06-13 12:50:00,1.42325,1.42335,1.42264,1.42295,246200000.0
2007-06-13 12:55:00,1.42307,1.4233,1.42274,1.42306,214500001.0
2007-06-13 13:00:00,1.42308,1.42329,1.42264,1.4228,183500001.0
2007-06-13 13:05:00,1.42253,1.42306,1.42139,1.42141,152900000.0
2007-06-13 13:10:00,1.42151,1.42167,1.42068,1.4209,219100000.0
2007-06-13 13:15:00,1.42096,1.42195,1.42058,1.42176,241100000.0
2007-06-13 13:20:00,1.42181,1.42237,1.42106,1.42237,182400000.0
2007-06-13 13:25:00,1.42238,1.4225,1.42152,1.42211,178300000.0
2007-06-13 13:30:00,1.42221,1.42281,1.42203,1.42218,1705600001.0
2007-06-13 13:35:00,1.42212,1.42237,1.42165,1.42214,1769200001.0
2007-06-13 13:40:00,1.42222,1.42247,1.42174,1.4223,2045500005.0
2007-06-13 13:45:00,1.42222,1.42241,1.42197,1.42235,1123000002.0
2007-06-13 13:50:00,1.42227,1.42275,1.42202,1.42268,1634300006.0
2007-06-13 13:55:00,1.42238,1.42265,1.42209,1.42237,1861800005.0
2007-06-13 14:00:00,1.42246,1.42298,1.42207,1.42292,1698700003.0
2007-06-13 14:05:00,1.42294,1.4232,1.42208,1.42208,1895400001.0
2007-06-13 14:10:00,1.42195,1.42268,1.42185,1.42264,1787700001.0
2007-06-13 14:15:00,1.42267,1.42355,1.42249,1.42325,1178700002.0
2007-06-13 14:20:00,1.42344,1.4235,1.42268,1.42314,2000400003.0
2007-06-13 14:25:00,1.42303,1.42339,1.42182,1.42207,1956500004.0
2007-06-13 14:30:00,1.42211,1.42471,1.42048,1.42465,1785800006.0
2007-06-13 14:35:00,1.42478,1.42541,1.4245,1.42505,1028800001.0
2007-06-13 14:40:00,1.42517,1.42535,1.42399,1.42434,1341800001.0
2007-06-13 14:45:00,1.42419,1.42483,1.42295,1.42343,1580000007.0
2007-06-13 14:50:00,1.42339,1.42389,1.42304,1.42349,1479300003.0
2007-06-13 14:55:00,1.42344,1.42379,1.42266,1.42312,1639100004.0
2007-06-13 15:00:00,1.42319,1.42356,1.42263,1.42299,2455000005.0
2007-06-13 15:05:00,1.42285,1.42288,1.42113,1.42186,2068300007.0
2007-06-13 15:10:00,1.42197,1.42299,1.42171,1.4221,2206700004.0
2007-06-13 15:15:00,1.42197,1.42258,1.42149,1.42232,2059900003.0
2007-06-13 15:20:00,1.42237,1.42285,1.42221,1.42232,2784500004.0
2007-06-13 15:25:00,1.42232,1.42261,1.42148,1.42178,3099600001.0
2007-06-13 15:30:00,1.42179,1.42202,1.42146,1.42183,2481600006.0
2007-06-13 15:35:00,1.42176,1.42226,1.42145,1.42175,2182600004.0
2007-06-13 15:40:00,1.42177,1.42241,1.42142,1.42157,1645300002.0
2007-06-13 15:45:00,1.42171,1.42271,1.42138,1.42251,2069100009.0
2007-06-13 15:50:00,1.42245,1.42317,1.42217,1.42286,1993300004.0
2007-06-13 15:55:00,1.42281,1.42301,1.42244,1.42284,2308400007.0
2007-06-13 16:00:00,1.42272,1.42335,1.42246,1.4228,2416100005.0
2007-06-13 16:05:00,1.42268,1.42278,1.42118,1.4214,1314100002.0
2007-06-13 16:10:00,1.42136,1.42169,1.42072,1.42088,2485700004.0
2007-06-13 16:15:00,1.42078,1.4209,1.41982,1.42041,3153300007.0
2007-06-13 16:20:00,1.42033,1.42051,1.41903,1.41933,2794700004.0
2007-06-13 16:25:00,1.41926,1.41966,1.4183,1.41881,2571000005.0
2007-06-13 16:30:00,1.41888,1.41999,1.41883,1.41888,2545300006.0
2007-06-13 16:35:00,1.41877,1.41948,1.41842,1.41928,2794800008.0
2007-06-13 16:40:00,1.41932,1.41954,1.41884,1.41889,2141700004.0
2007-06-13 16:45:00,1.41895,1.41918,1.41834,1.41861,2577500008.0
2007-06-13 16:50:00,1.41868,1.41895,1.41806,1.41832,2146000002.0
2007-06-13 16:55:00,1.4185,1.41913,1.41827,1.41913,2434800005.0
2007-06-13 17:00:00,1.41913,1.41936,1.41656,1.41797,2520500005.0
2007-06-13 17:05:00,1.41787,1.41809,1.41746,1.418,2185400001.0
2007-06-13 17:10:00,1.41802,1.41838,1.41748,1.41799,2074700003.0
2007-06-13 17:15:00,1.418,1.41874,1.41774,1.4184,2288600005.0
2007-06-13 17:20:00,1.41834,1.41856,1.41788,1.41836,2446200004.0
2007-06-13 17:25:00,1.41841,1.41844,1.41752,1.41803,2506000006.0
2007-06-13 17:30:00,1.41805,1.4186,1.41805,1.4185,2442400002.0
2007-06-13 17:35:00,1.41836,1.41898,1.41828,1.41861,2152700005.0
2007-06-13 17:40:00,1.4187,1.41905,1.41854,1.41887,2025200002.0
2007-06-13 17:45:00,1.4187,1.41896,1.41847,1.4185,2458700008.0
2007-06-13 17:50:00,1.4185,1.4185,1.41791,1.41824,2422400003.0
2007-06-13 17:55:00,1.41836,1.41879,1.41776,1.41776,2311400000.0
2007-06-13 18:00:00,1.41762,1.41806,1.41741,1.41797,2812700003.0
2007-06-13 18:05:00,1.41808,1.41841,1.41749,1.41773,2265100006.0
2007-06-13 18:10:00,1.41796,1.41812,1.41766,1.41793,2080800003.0
2007-06-13 18:15:00,1.41796,1.41828,1.41695,1.41758,2127900001.0
2007-06-13 18:20:00,1.41757,1.41857,1.41744,1.41821,1856200002.0
2007-06-13 18:25:00,1.41828,1.41897,1.4181,1.41855,2230000002.0
2007-06-13 18:30:00,1.41876,1.4199,1.41868,1.4197,2238900007.0
2007-06-13 18:35:00,1.4196,1.41996,1.41932,1.41974,1560300002.0
2007-06-13 18:40:00,1.41978,1.42011,1.41924,1.41987,2203400002.0
2007-06-13 18:45:00,1.41989,1.4202,1.41961,1.41996,2055500003.0
2007-06-13 18:50:00,1.41999,1.42031,1.41952,1.41957,2073200006.0
2007-06-13 18:55:00,1.41976,1.42002,1.41939,1.41996,2901000004.0
2007-06-13 19:00:00,1.42,1.42015,1.41974,1.41994,2403600003.0
2007-06-13 19:05:00,1.41974,1.42063,1.41968,1.42038,2841000007.0
2007-06-13 19:10:00,1.42014,1.42044,1.41998,1.42028,2843800004.0
2007-06-13 19:15:00,1.42022,1.4206,1.41985,1.4203,2027300001.0
2007-06-13 19:20:00,1.42045,1.42066,1.42,1.42009,2198700004.0
2007-06-13 19:25:00,1.42005,1.4203,1.41984,1.41998,2028400003.0
2007-06-13 19:30:00,1.42005,1.42038,1.41884,1.4189,2225600001.0
2007-06-13 19:35:00,1.41877,1.41959,1.41864,1.41957,1737600002.0
2007-06-13 19:40:00,1.41962,1.4198,1.41949,1.41963,1481400002.0
2007-06-13 19:45:00,1.41968,1.41991,1.41935,1.41968,1535100004.0
2007-06-13 19:50:00,1.41962,1.42003,1.41923,1.41967,2507100004.0
2007-06-13 19:55:00,1.41945,1.4197,1.41917,1.41939,1991000003.0
2007-06-13 20:00:00,1.41943,1.4198,1.41931,1.41956,2927400011.0
2007-06-13 20:05:00,1.41947,1.41962,1.41872,1.41894,2486800003.0
2007-06-13 20:10:00,1.41897,1.41951,1.41874,1.41933,3187500006.0
2007-06-13 20:15:00,1.41937,1.42007,1.41935,1.41945,2012800005.0
2007-06-13 20:20:00,1.41938,1.41954,1.41904,1.41922,1285900002.0
2007-06-13 20:25:00,1.41932,1.41954,1.41896,1.41933,1956800003.0
2007-06-13 20:30:00,1.41935,1.41968,1.41901,1.41917,1296200001.0
2007-06-13 20:35:00,1.41922,1.4199,1.41917,1.41978,1817500007.0
2007-06-13 20:40:00,1.41972,1.42003,1.4194,1.42003,1495800001.0
2007-06-13 20:45:00,1.4199,1.42009,1.4196,1.41982,1839300006.0
2007-06-13 20:50:00,1.41981,1.42036,1.41979,1.41979,1070100004.0
2007-06-13 20:55:00,1.41962,1.42064,1.41932,1.42064,1369600000.0
2007-06-13 21:00:00,1.42075,1.42093,1.41968,1.41982,927000000.0
2007-06-13 21:05:00,1.41983,1.42008,1.41943,1.41957,1283000007.0
2007-06-13 21:10:00,1.4196,1.42002,1.41919,1.41926,1067400003.0
2007-06-13 21:15:00,1.41916,1.41964,1.41887,1.41936,1025900002.0
2007-06-13 21:20:00,1.41946,1.41973,1.41933,1.41934,639400001.0
2007-06-13 21:25:00,1.41945,1.41961,1.41861,1.41861,1105700003.0
2007-06-13 21:30:00,1.41862,1.41898,1.41857,1.41868,1289900001.0
2007-06-13 21:35:00,1.4188,1.41957,1.41878,1.41912,1497900004.0
2007-06-13 21:40:00,1.41907,1.41934,1.41884,1.41919,958500000.0
2007-06-13 21:45:00,1.41919,1.41998,1.41914,1.41991,1684600002.0
2007-06-13 21:50:00,1.41971,1.41994,1.41853,1.41856,1691700002.0
2007-06-13 21:55:00,1.41851,1.41872,1.4181,1.41853,808100003.0
2007-06-13 22:00:00,1.41851,1.41903,1.4185,1.41887,748000002.0
2007-06-13 22:05:00,1.4189,1.4189,1.41826,1.41835,990300001.0
2007-06-13 22:10:00,1.41836,1.41893,1.41833,1.41871,970400001.0
2007-06-13 22:15:00,1.41868,1.41895,1.41817,1.41823,751500000.0
2007-06-13 22:20:00,1.41856,1.41872,1.41818,1.41839,975300002.0
2007-06-13 22:25:00,1.4184,1.41872,1.41792,1.41803,908900000.0
2007-06-13 22:30:00,1.41799,1.41872,1.41796,1.41866,1042700002.0
2007-06-13 22:35:00,1.41843,1.41872,1.41821,1.41824,1109200001.0
2007-06-13 22:40:00,1.41815,1.41858,1.41796,1.41802,1050200001.0
2007-06-13 22:45:00,1.41811,1.4187,1.41788,1.41861,831900002.0
2007-06-13 22:50:00,1.41858,1.41907,1.41852,1.4187,1141600002.0
2007-06-13 22:55:00,1.41874,1.4191,1.4186,1.4187,529900000.0
2007-06-13 23:00:00,1.4183,1.41881,1.41788,1.41864,236500000.0
2007-06-13 23:05:00,1.41831,1.41929,1.41808,1.41883,199200000.0
2007-06-13 23:10:00,1.41848,1.41902,1.41827,1.41881,301800001.0
2007-06-13 23:15:00,1.41894,1.41923,1.41851,1.41894,256600001.0
2007-06-13 23:20:00,1.41906,1.42046,1.41906,1.42001,409600000.0
2007-06-13 23:25:00,1.42041,1.42051,1.4198,1.41994,244800000.0
2007-06-13 23:30:00,1.42025,1.42052,1.41923,1.41931,630700000.0
2007-06-13 23:35:00,1.41935,1.42068,1.41931,1.42053,439400001.0
2007-06-13 23:40:00,1.42066,1.42073,1.41979,1.41984,449700001.0
2007-06-13 23:45:00,1.41976,1.42031,1.41934,1.41997,375000001.0
2007-06-13 23:50:00,1.42001,1.42029,1.41935,1.41947,505300000.0
2007-06-13 23:55:00,1.41937,1.41992,1.41868,1.41943,507400002.0
2007-06-14 00:00:00,1.41946,1.41961,1.41881,1.41934,1038700001.0
2007-06-14 00:05:00,1.41925,1.41959,1.41869,1.41931,333100001.0
2007-06-14 00:10:00,1.41892,1.41947,1.41882,1.41918,181200001.0
2007-06-14 00:15:00,1.41912,1.41956,1.41893,1.41906,385000002.0
2007-06-14 00:20:00,1.41915,1.42016,1.41912,1.42009,240600000.0
2007-06-14 00:25:00,1.42007,1.42044,1.41967,1.4198,208800000.0
2007-06-14 00:30:00,1.41965,1.42014,1.4196,1.42014,367500000.0
2007-06-14 00:35:00,1.41972,1.42007,1.4194,1.41955,270200000.0
2007-06-14 00:40:00,1.41925,1.41994,1.41909,1.41952,223200002.0
2007-06-14 00:45:00,1.41996,1.42005,1.41954,1.41962,178300000.0
2007-06-14 00:50:00,1.41999,1.42038,1.41951,1.41976,286100000.0
2007-06-14 00:55:00,1.41974,1.42018,1.41956,1.41969,351300001.0
2007-06-14 01:00:00,1.41971,1.41997,1.41923,1.41985,238500000.0
2007-06-14 01:05:00,1.41976,1.42056,1.41962,1.42035,324200001.0
2007-06-14 01:10:00,1.4201,1.42052,1.41955,1.41974,612100000.0
2007-06-14 01:15:00,1.42039,1.42049,1.4202,1.42034,177800000.0
2007-06-14 01:20:00,1.4205,1.42077,1.42021,1.42064,300300000.0
2007-06-14 01:25:00,1.42076,1.42079,1.42023,1.42073,425900000.0
2007-06-14 01:30:00,1.42049,1.42071,1.42016,1.42049,325900000.0
2007-06-14 01:35:00,1.42061,1.42079,1.42029,1.42062,201700000.0
2007-06-14 01:40:00,1.42044,1.42087,1.42002,1.42057,612100001.0
2007-06-14 01:45:00,1.42055,1.42077,1.42038,1.4204,422400001.0
2007-06-14 01:50:00,1.42052,1.42094,1.4204,1.42078,557800001.0
2007-06-14 01:55:00,1.42076,1.42092,1.42001,1.42051,330800001.0
2007-06-14 02:00:00,1.42063,1.42083,1.42029,1.42051,201000000.0
2007-06-14 02:05:00,1.42047,1.42063,1.41987,1.42022,195400000.0
2007-06-14 02:10:00,1.42024,1.4205,1.41975,1.42033,157500000.0
2007-06-14 02:15:00,1.42032,1.42053,1.42007,1.42035,194100000.0
2007-06-14 02:20:00,1.42044,1.42058,1.41962,1.4198,193200001.0
2007-06-14 02:25:00,1.41979,1.41996,1.41922,1.4199,197100000.0
2007-06-14 02:30:00,1.41988,1.42,1.41957,1.41987,181800001.0
2007-06-14 02:35:00,1.41976,1.41994,1.41924,1.41979,168600000.0
2007-06-14 02:40:00,1.41972,1.42008,1.41949,1.41992,156400000.0
2007-06-14 02:45:00,1.41986,1.41994,1.41939,1.41981,187800001.0
2007-06-14 02:50:00,1.41993,1.42014,1.41954,1.41989,187800001.0
2007-06-14 02:55:00,1.41994,1.42,1.41923,1.41975,162100000.0
2007-06-14 03:00:00,1.41967,1.42001,1.41924,1.41957,197600000.0
2007-06-14 03:05:00,1.41995,1.42007,1.41945,1.41965,190700000.0
2007-06-14 03:10:00,1.41963,1.41975,1.41938,1.4197,159900000.0
2007-06-14 03:15:00,1.4197,1.41987,1.41935,1.41977,150300000.0
2007-06-14 03:20:00,1.41952,1.41973,1.4192,1.41965,160000000.0
2007-06-14 03:25:00,1.41961,1.41984,1.41912,1.41912,163500001.0
2007-06-14 03:30:00,1.41949,1.41985,1.4193,1.41948,179000000.0
2007-06-14 03:35:00,1.4192,1.41962,1.41905,1.41947,279000005.0
2007-06-14 03:40:00,1.41958,1.41958,1.41905,1.41933,189300000.0
2007-06-14 03:45:00,1.41957,1.41966,1.41914,1.4193,168900000.0
2007-06-14 03:50:00,1.4192,1.41972,1.41908,1.41957,257700000.0
2007-06-14 03:55:00,1.41955,1.41966,1.41909,1.4195,265600000.0
2007-06-14 04:00:00,1.41933,1.41981,1.41925,1.41956,173300000.0
2007-06-14 04:05:00,1.41907,1.41997,1.41907,1.41969,183400000.0
2007-06-14 04:10:00,1.41963,1.41979,1.41916,1.41938,214800000.0
2007-06-14 04:15:00,1.41948,1.41978,1.41924,1.41977,189600000.0
2007-06-14 04:20:00,1.41957,1.4202,1.41957,1.42003,237700003.0
2007-06-14 04:25:00,1.42015,1.42027,1.41976,1.42017,212000001.0
2007-06-14 04:30:00,1.42007,1.42052,1.4198,1.42026,214800001.0
2007-06-14 04:35:00,1.42016,1.42055,1.41993,1.42035,191200001.0
2007-06-14 04:40:00,1.42031,1.42066,1.41999,1.42063,241000000.0
2007-06-14 04:45:00,1.42052,1.42066,1.41994,1.42024,203200000.0
2007-06-14 04:50:00,1.42037,1.42067,1.42004,1.42051,218500001.0
2007-06-14 04:55:00,1.42061,1.42066,1.41987,1.4203,152200000.0
2007-06-14 05:00:00,1.4205,1.42065,1.42019,1.42056,165700000.0
2007-06-14 05:05:00,1.42033,1.42085,1.42031,1.42055,163000000.0
2007-06-14 05:10:00,1.42068,1.4209,1.42046,1.42052,199200003.0
2007-06-14 05:15:00,1.42056,1.4208,1.42035,1.4207,145600000.0
2007-06-14 05:20:00,1.42035,1.42078,1.41999,1.42062,189600000.0
2007-06-14 05:25:00,1.42044,1.42086,1.41988,1.42055,201600000.0
2007-06-14 05:30:00,1.4206,1.42085,1.42042,1.42057,185000001.0
2007-06-14 05:35:00,1.42067,1.42097,1.4204,1.42086,189400001.0
2007-06-14 05:40:00,1.42083,1.42099,1.42048,1.42081,258100000.0
2007-06-14 05:45:00,1.42067,1.42107,1.42032,1.42037,206400000.0
2007-06-14 05:50:00,1.42073,1.42105,1.42058,1.42101,180600000.0
2007-06-14 05:55:00,1.42094,1.42129,1.42065,1.42079,165500000.0
2007-06-14 06:00:00,1.42068,1.42094,1.4205,1.42073,226900000.0
2007-06-14 06:05:00,1.42074,1.42102,1.42047,1.42096,193400000.0
2007-06-14 06:10:00,1.42064,1.42105,1.42042,1.42074,265700001.0
2007-06-14 06:15:00,1.42063,1.42088,1.42025,1.42025,136000001.0
2007-06-14 06:20:00,1.4205,1.42092,1.42039,1.42069,166700000.0
2007-06-14 06:25:00,1.42064,1.42102,1.42057,1.42075,184100000.0
2007-06-14 06:30:00,1.42072,1.4208,1.42026,1.42042,217600001.0
2007-06-14 06:35:00,1.42031,1.42061,1.41979,1.42009,218900000.0
2007-06-14 06:40:00,1.42002,1.42049,1.41972,1.42025,192800000.0
2007-06-14 06:45:00,1.42027,1.42052,1.42006,1.42043,229100001.0
2007-06-14 06:50:00,1.42036,1.42057,1.4201,1.42023,198000000.0
2007-06-14 06:55:00,1.42047,1.4208,1.4198,1.41992,161500000.0
2007-06-14 07:00:00,1.42064,1.42083,1.42031,1.42043,205500000.0
2007-06-14 07:05:00,1.42046,1.42076,1.42025,1.42042,237600000.0
2007-06-14 07:10:00,1.42048,1.4208,1.4202,1.42035,211100000.0
2007-06-14 07:15:00,1.42054,1.42078,1.41996,1.42052,241100002.0
2007-06-14 07:20:00,1.42047,1.42085,1.42032,1.42054,238100001.0
2007-06-14 07:25:00,1.42051,1.42073,1.42016,1.42073,193700000.0
2007-06-14 07:30:00,1.42066,1.42077,1.42014,1.42068,185700000.0
2007-06-14 07:35:00,1.4204,1.42067,1.42025,1.42045,194000000.0
2007-06-14 07:40:00,1.42044,1.42054,1.41993,1.42037,183300000.0
2007-06-14 07:45:00,1.42038,1.42064,1.41994,1.42027,188300000.0
2007-06-14 07:50:00,1.42052,1.42069,1.42003,1.42004,163200002.0
2007-06-14 07:55:00,1.42051,1.42094,1.42018,1.42067,218100000.0
2007-06-14 08:00:00,1.42066,1.42095,1.42059,1.42081,170900000.0
2007-06-14 08:05:00,1.42087,1.42118,1.42083,1.42112,199300000.0
2007-06-14 08:10:00,1.42107,1.42112,1.42028,1.42028,230000000.0
2007-06-14 08:15:00,1.42087,1.42088,1.42026,1.4205,190700001.0
2007-06-14 08:20:00,1.42066,1.4207,1.41986,1.42026,146100000.0
2007-06-14 08:25:00,1.42027,1.42054,1.42009,1.42045,239200001.0
2007-06-14 08:30:00,1.42024,1.42037,1.41949,1.42037,186800000.0
2007-06-14 08:35:00,1.42047,1.42064,1.41993,1.42028,211200000.0
2007-06-14 08:40:00,1.42028,1.4207,1.41989,1.42054,190600000.0
2007-06-14 08:45:00,1.42051,1.42077,1.42019,1.42047,196200000.0
2007-06-14 08:50:00,1.42028,1.42054,1.41967,1.41971,190200000.0
2007-06-14 08:55:00,1.4198,1.42009,1.41924,1.41934,182500000.0
2007-06-14 09:00:00,1.41942,1.42002,1.41913,1.41967,194200002.0
2007-06-14 09:05:00,1.4199,1.42009,1.41953,1.4199,197000000.0
2007-06-14 09:10:00,1.4198,1.4206,1.41963,1.42053,163400001.0
2007-06-14 09:15:00,1.42031,1.42062,1.41942,1.41962,184300001.0
2007-06-14 09:20:00,1.41962,1.41973,1.41919,1.41953,196000000.0
2007-06-14 09:25:00,1.41939,1.41984,1.41912,1.4198,191600000.0
2007-06-14 09:30:00,1.41971,1.42038,1.41948,1.42038,195900000.0
2007-06-14 09:35:00,1.42027,1.42105,1.4201,1.4208,232300001.0
2007-06-14 09:40:00,1.42087,1.42088,1.41907,1.41909,165900000.0
2007-06-14 09:45:00,1.41915,1.41915,1.41771,1.41777,205000000.0
2007-06-14 09:50:00,1.41781,1.41843,1.41781,1.41811,239500000.0
2007-06-14 09:55:00,1.41802,1.41845,1.41769,1.41845,303500001.0
2007-06-14 10:00:00,1.41824,1.41931,1.4182,1.41889,181900000.0
2007-06-14 10:05:00,1.41893,1.41952,1.41849,1.41924,167400000.0
2007-06-14 10:10:00,1.41928,1.4195,1.41891,1.4195,202900000.0
2007-06-14 10:15:00,1.41939,1.41985,1.4192,1.41944,206900001.0
2007-06-14 10:20:00,1.41949,1.41954,1.41881,1.41922,193300000.0
2007-06-14 10:25:00,1.4192,1.41933,1.41865,1.41905,205600000.0
2007-06-14 10:30:00,1.4191,1.41957,1.41886,1.41928,186700000.0
2007-06-14 10:35:00,1.41945,1.4196,1.41888,1.4193,207000001.0
2007-06-14 10:40:00,1.41923,1.41939,1.41875,1.41923,205800000.0
2007-06-14 10:45:00,1.41865,1.4188,1.41778,1.41779,150100000.0
2007-06-14 10:50:00,1.41792,1.41807,1.41659,1.41681,169300000.0
2007-06-14 10:55:00,1.41701,1.41738,1.41684,1.41686,210900001.0
2007-06-14 11:00:00,1.41739,1.4174,1.41689,1.41707,171900000.0
2007-06-14 11:05:00,1.41704,1.41748,1.41697,1.41728,187600000.0
2007-06-14 11:10:00,1.41732,1.41789,1.4169,1.41784,260400000.0
2007-06-14 11:15:00,1.41807,1.41812,1.41721,1.4177,178600000.0
2007-06-14 11:20:00,1.41757,1.41782,1.4169,1.41769,184600000.0
2007-06-14 11:25:00,1.41763,1.41784,1.41725,1.41732,221100001.0
2007-06-14 11:30:00,1.41732,1.41749,1.4168,1.41721,191300000.0
2007-06-14 11:35:00,1.41697,1.41708,1.41656,1.41676,248300001.0
2007-06-14 11:40:00,1.41699,1.41795,1.41699,1.41774,177000001.0
2007-06-14 11:45:00,1.41799,1.41808,1.4175,1.41808,225000000.0
2007-06-14 11:50:00,1.41811,1.41829,1.41775,1.41783,216100000.0
2007-06-14 11:55:00,1.41777,1.41782,1.41734,1.41763,152200001.0
2007-06-14 12:00:00,1.41768,1.41825,1.41766,1.41798,168700001.0
2007-06-14 12:05:00,1.41779,1.41847,1.4177,1.41833,196800000.0
2007-06-14 12:10:00,1.41862,1.41877,1.418,1.41851,206200001.0
2007-06-14 12:15:00,1.4187,1.41872,1.41771,1.41813,165300000.0
2007-06-14 12:20:00,1.41789,1.41843,1.41749,1.41843,219000000.0
2007-06-14 12:25:00,1.41841,1.41974,1.41808,1.41971,197800000.0
2007-06-14 12:30:00,1.41968,1.41987,1.41903,1.41921,164400001.0
2007-06-14 12:35:00,1.41929,1.41977,1.41902,1.41964,165300000.0
2007-06-14 12:40:00,1.41956,1.41973,1.41827,1.41879,177600000.0
2007-06-14 12:45:00,1.41877,1.41897,1.41863,1.41887,172500001.0
2007-06-14 12:50:00,1.41893,1.41925,1.41865,1.41898,225100000.0
2007-06-14 12:55:00,1.41905,1.41984,1.41868,1.41983,195600000.0
2007-06-14 13:00:00,1.42001,1.42021,1.41947,1.41966,195500000.0
2007-06-14 13:05:00,1.41933,1.42028,1.41927,1.41995,166000000.0
2007-06-14 13:10:00,1.42014,1.42043,1.41978,1.41996,193200000.0
2007-06-14 13:15:00,1.41988,1.42018,1.41881,1.41955,237400001.0
2007-06-14 13:20:00,1.41974,1.42006,1.41939,1.41982,205400000.0
2007-06-14 13:25:00,1.41999,1.42025,1.41963,1.42023,173000000.0
2007-06-14 13:30:00,1.4202,1.42044,1.4197,1.41996,1563900002.0
2007-06-14 13:35:00,1.41995,1.42032,1.41956,1.41962,1911900002.0
2007-06-14 13:40:00,1.41956,1.41979,1.41923,1.41955,2211100008.0
2007-06-14 13:45:00,1.41958,1.41981,1.41945,1.41964,1102500004.0
2007-06-14 13:50:00,1.41954,1.41986,1.41929,1.41954,1646500002.0
2007-06-14 13:55:00,1.41938,1.42001,1.4189,1.41903,1873000005.0
2007-06-14 14:00:00,1.41949,1.42041,1.41946,1.41998,1847300005.0
2007-06-14 14:05:00,1.41986,1.42032,1.41963,1.41977,2002400005.0
2007-06-14 14:10:00,1.4196,1.42017,1.4193,1.41975,1766700000.0
2007-06-14 14:15:00,1.41982,1.41985,1.41879,1.4188,1204400005.0
2007-06-14 14:20:00,1.41897,1.41957,1.4189,1.41957,2091000001.0
2007-06-14 14:25:00,1.41955,1.41984,1.41931,1.4197,2118400005.0
2007-06-14 14:30:00,1.41955,1.41956,1.41798,1.41799,1808700004.0
2007-06-14 14:35:00,1.41802,1.41894,1.41802,1.41847,1125900003.0
2007-06-14 14:40:00,1.41872,1.42005,1.41842,1.41898,1227200001.0
2007-06-14 14:45:00,1.41911,1.41911,1.41797,1.41831,1673600004.0
2007-06-14 14:50:00,1.41818,1.41881,1.41814,1.41815,1349900004.0
2007-06-14 14:55:00,1.41821,1.4187,1.41816,1.41849,1699600006.0
2007-06-14 15:00:00,1.4185,1.41916,1.41813,1.41881,2417800002.0
2007-06-14 15:05:00,1.41874,1.41949,1.41856,1.41907,1975300002.0
2007-06-14 15:10:00,1.419,1.41928,1.41853,1.41888,2247300003.0
2007-06-14 15:15:00,1.4188,1.41924,1.41835,1.4184,1950100002.0
2007-06-14 15:20:00,1.41846,1.41865,1.41826,1.4185,2828400006.0
2007-06-14 15:25:00,1.41852,1.41885,1.41838,1.41857,3160300007.0
2007-06-14 15:30:00,1.41861,1.41946,1.41851,1.41923,2519300003.0
2007-06-14 15:35:00,1.41909,1.41987,1.41896,1.41944,2214300003.0
2007-06-14 15:40:00,1.41939,1.42024,1.41929,1.41944,1688000002.0
2007-06-14 15:45:00,1.41959,1.42013,1.41926,1.42001,1971000004.0
2007-06-14 15:50:00,1.42005,1.4209,1.41997,1.42078,2030200004.0
2007-06-14 15:55:00,1.42073,1.42097,1.4198,1.42002,2183400007.0
2007-06-14 16:00:00,1.42009,1.42098,1.41976,1.4205,2286800002.0
2007-06-14 16:05:00,1.42035,1.42088,1.41998,1.42025,1342000002.0
2007-06-14 16:10:00,1.42014,1.42077,1.42005,1.42061,2445100007.0
2007-06-14 16:15:00,1.42057,1.42101,1.42019,1.42056,3209900012.0
2007-06-14 16:20:00,1.42053,1.42084,1.42023,1.42069,2812900005.0
2007-06-14 16:25:00,1.42056,1.4212,1.42047,1.42114,2487100006.0
2007-06-14 16:30:00,1.42114,1.42129,1.42062,1.42105,2379300006.0
2007-06-14 16:35:00,1.42102,1.42114,1.42042,1.42053,2719000007.0
2007-06-14 16:40:00,1.4206,1.42142,1.4206,1.42097,2126500005.0
2007-06-14 16:45:00,1.42095,1.42142,1.42074,1.42128,2346600005.0
2007-06-14 16:50:00,1.4213,1.42237,1.42117,1.42203,2153500009.0
2007-06-14 16:55:00,1.4221,1.42238,1.42159,1.42203,2370000001.0
2007-06-14 17:00:00,1.42189,1.42224,1.42143,1.42167,2642800004.0
2007-06-14 17:05:00,1.4216,1.42172,1.42091,1.42115,2336100002.0
2007-06-14 17:10:00,1.42114,1.42133,1.42078,1.42128,2171500006.0
2007-06-14 17:15:00,1.42129,1.4217,1.42114,1.42149,2290500002.0
2007-06-14 17:20:00,1.42138,1.42168,1.42121,1.42151,2373700003.0
2007-06-14 17:25:00,1.42158,1.42198,1.42133,1.42198,2702800007.0
2007-06-14 17:30:00,1.42184,1.42201,1.42142,1.42159,2617300004.0
2007-06-14 17:35:00,1.4215,1.4217,1.42118,1.42138,2153700005.0
2007-06-14 17:40:00,1.42136,1.4216,1.42109,1.42132,1984500005.0
2007-06-14 17:45:00,1.42121,1.42177,1.42121,1.42144,2387200004.0
2007-06-14 17:50:00,1.42147,1.42212,1.42113,1.42148,2593700005.0
2007-06-14 17:55:00,1.42153,1.42207,1.42139,1.42198,2275800002.0
2007-06-14 18:00:00,1.42176,1.42194,1.42118,1.42136,2862500003.0
2007-06-14 18:05:00,1.42138,1.42148,1.42063,1.42087,2335800006.0
2007-06-14 18:10:00,1.42112,1.42138,1.42091,1.42119,2171500003.0
2007-06-14 18:15:00,1.42101,1.42125,1.42066,1.42083,2114400003.0
2007-06-14 18:20:00,1.42097,1.42136,1.42089,1.42126,2000300006.0
2007-06-14 18:25:00,1.4216,1.42183,1.42147,1.42159,2207800005.0
2007-06-14 18:30:00,1.42167,1.42167,1.42102,1.4211,2301000003.0
2007-06-14 18:35:00,1.42107,1.42136,1.42104,1.42117,1788500002.0
2007-06-14 18:40:00,1.42126,1.42157,1.42093,1.42115,2312000004.0
2007-06-14 18:45:00,1.42115,1.42115,1.42049,1.4208,2258400009.0
2007-06-14 18:50:00,1.42085,1.42107,1.42062,1.42086,1954100002.0
2007-06-14 18:55:00,1.42103,1.42145,1.42082,1.42139,2934700009.0
2007-06-14 19:00:00,1.4215,1.42199,1.42126,1.42149,2514500005.0
2007-06-14 19:05:00,1.42136,1.4219,1.42117,1.42153,2807500005.0
2007-06-14 19:10:00,1.42136,1.42193,1.42131,1.42168,2870500006.0
2007-06-14 19:15:00,1.42155,1.42235,1.4215,1.42205,2032300002.0
2007-06-14 19:20:00,1.42222,1.42266,1.42204,1.42223,2133100005.0
2007-06-14 19:25:00,1.42221,1.42272,1.4222,1.4225,2023100003.0
2007-06-14 19:30:00,1.42251,1.42271,1.42218,1.42242,2163600002.0
2007-06-14 19:35:00,1.42237,1.42256,1.42217,1.42224,1980900003.0
2007-06-14 19:40:00,1.42224,1.4225,1.42201,1.42233,1294700002.0
2007-06-14 19:45:00,1.42238,1.42245,1.42196,1.42219,1515400003.0
2007-06-14 19:50:00,1.4222,1.42242,1.42194,1.42211,2539500004.0
2007-06-14 19:55:00,1.42214,1.42218,1.42179,1.422,1898900002.0
2007-06-14 20:00:00,1.42196,1.42235,1.42176,1.42212,2910400007.0
2007-06-14 20:05:00,1.42216,1.42238,1.42187,1.42193,2649800004.0
2007-06-14 20:10:00,1.42188,1.42195,1.42138,1.42164,2869000005.0
2007-06-14 20:15:00,1.42161,1.42182,1.42117,1.42141,1897600005.0
2007-06-14 20:20:00,1.42144,1.42145,1.42067,1.42091,1292000007.0
2007-06-14 20:25:00,1.42089,1.42162,1.42059,1.42114,1974400005.0
2007-06-14 20:30:00,1.42107,1.42155,1.42105,1.42125,1312200003.0
2007-06-14 20:35:00,1.42127,1.4221,1.42127,1.42155,1704100002.0
2007-06-14 20:40:00,1.42153,1.4218,1.42095,1.4212,1427000005.0
2007-06-14 20:45:00,1.421,1.4211,1.42061,1.42102,1858400003.0
2007-06-14 20:50:00,1.42092,1.4214,1.42065,1.42139,983900002.0
2007-06-14 20:55:00,1.42139,1.42156,1.42113,1.42145,1249000006.0
2007-06-14 21:00:00,1.42126,1.42152,1.42102,1.42145,940300000.0
2007-06-14 21:05:00,1.42139,1.42173,1.42104,1.42107,1164400002.0
2007-06-14 21:10:00,1.42108,1.42157,1.42098,1.42155,968100001.0
2007-06-14 21:15:00,1.42149,1.4218,1.42132,1.42171,1064700001.0
2007-06-14 21:20:00,1.42166,1.42175,1.42073,1.42137,582100000.0
2007-06-14 21:25:00,1.42144,1.42146,1.42118,1.42118,1056100000.0
2007-06-14 21:30:00,1.42135,1.42162,1.4213,1.42137,1367300003.0
2007-06-14 21:35:00,1.42133,1.42178,1.42121,1.42145,1481300004.0
2007-06-14 21:40:00,1.42157,1.42185,1.42144,1.42174,952400000.0
2007-06-14 21:45:00,1.42174,1.42198,1.42149,1.42166,1655500003.0
2007-06-14 21:50:00,1.42152,1.42183,1.42137,1.42162,1758900002.0
2007-06-14 21:55:00,1.42161,1.42195,1.4214,1.42175,947600001.0
2007-06-14 22:00:00,1.42172,1.42216,1.42163,1.42198,737100001.0
2007-06-14 22:05:00,1.42197,1.42233,1.4218,1.4218,946800003.0
2007-06-14 22:10:00,1.42177,1.4222,1.42169,1.42187,985100000.0
2007-06-14 22:15:00,1.42186,1.42223,1.42172,1.42196,776100001.0
2007-06-14 22:20:00,1.42205,1.42223,1.42127,1.42179,1067700003.0
2007-06-14 22:25:00,1.42175,1.42223,1.42162,1.42187,926800001.0
2007-06-14 22:30:00,1.42189,1.42215,1.42144,1.4218,1028400002.0
2007-06-14 22:35:00,1.42165,1.42177,1.42118,1.42168,1117600002.0
2007-06-14 22:40:00,1.42155,1.42213,1.42155,1.42196,1209400004.0
2007-06-14 22:45:00,1.42201,1.42232,1.42141,1.42161,836100003.0
2007-06-14 22:50:00,1.42161,1.42207,1.42157,1.42196,1272900002.0
2007-06-14 22:55:00,1.42198,1.42221,1.4214,1.4214,524300002.0
2007-06-14 23:00:00,1.42107,1.42186,1.42107,1.4215,254900000.0
2007-06-14 23:05:00,1.42125,1.42186,1.42125,1.42174,233900000.0
2007-06-14 23:10:00,1.42134,1.42239,1.42126,1.42239,274300000.0
2007-06-14 23:15:00,1.42246,1.42246,1.42183,1.4221,265100001.0
2007-06-14 23:20:00,1.42182,1.42274,1.4217,1.42215,518100004.0
2007-06-14 23:25:00,1.42224,1.42231,1.42156,1.42156,287100000.0
2007-06-14 23:30:00,1.42191,1.42192,1.42126,1.42136,524700003.0
2007-06-14 23:35:00,1.42119,1.42177,1.42107,1.42164,440900003.0
2007-06-14 23:40:00,1.42167,1.42182,1.42108,1.42111,382800002.0
2007-06-14 23:45:00,1.42148,1.42159,1.42086,1.4209,330200000.0
2007-06-14 23:50:00,1.42115,1.42156,1.42033,1.42043,614500001.0
2007-06-14 23:55:00,1.42066,1.42115,1.42041,1.42103,584200001.0
2007-06-15 00:00:00,1.42113,1.42236,1.42112,1.42191,946800003.0
2007-06-15 00:05:00,1.42172,1.42255,1.42159,1.42248,350300001.0
2007-06-15 00:10:00,1.42235,1.42268,1.42187,1.42222,179900000.0
2007-06-15 00:15:00,1.42224,1.42263,1.42206,1.42208,333500002.0
2007-06-15 00:20:00,1.42207,1.42237,1.4214,1.4214,247900000.0
2007-06-15 00:25:00,1.42123,1.42165,1.42099,1.4211,217400000.0
2007-06-15 00:30:00,1.42096,1.42122,1.42067,1.42116,404000001.0
2007-06-15 00:35:00,1.42087,1.42116,1.4206,1.42066,315900001.0
2007-06-15 00:40:00,1.42088,1.42141,1.42039,1.42101,216000001.0
2007-06-15 00:45:00,1.42131,1.42143,1.42085,1.42101,191800001.0
2007-06-15 00:50:00,1.42144,1.42144,1.42074,1.4209,316700000.0
2007-06-15 00:55:00,1.42091,1.42125,1.42069,1.42078,325800000.0
2007-06-15 01:00:00,1.42076,1.42119,1.42065,1.42097,241900000.0
2007-06-15 01:05:00,1.4208,1.42127,1.42067,1.42118,297200000.0
2007-06-15 01:10:00,1.42064,1.42133,1.42045,1.42073,613500000.0
2007-06-15 01:15:00,1.42088,1.42128,1.42063,1.42101,201600001.0
2007-06-15 01:20:00,1.42107,1.42169,1.421,1.42163,308700002.0
2007-06-15 01:25:00,1.42153,1.42159,1.42078,1.42122,420700001.0
2007-06-15 01:30:00,1.42105,1.4211,1.42047,1.42106,286300000.0
2007-06-15 01:35:00,1.42127,1.4217,1.4211,1.42147,295000001.0
2007-06-15 01:40:00,1.42132,1.42159,1.42089,1.42122,538600002.0
2007-06-15 01:45:00,1.4212,1.42138,1.42065,1.42067,435200001.0
2007-06-15 01:50:00,1.42077,1.42122,1.42074,1.42091,604800001.0
2007-06-15 01:55:00,1.42093,1.42097,1.42028,1.42073,333600000.0
2007-06-15 02:00:00,1.42108,1.42178,1.42108,1.42153,199400002.0
2007-06-15 02:05:00,1.42146,1.42146,1.42067,1.42103,191400000.0
2007-06-15 02:10:00,1.42118,1.42144,1.42073,1.42132,224700001.0
2007-06-15 02:15:00,1.42135,1.4215,1.42101,1.42103,189900000.0
2007-06-15 02:20:00,1.42116,1.42126,1.42074,1.421,188100000.0
2007-06-15 02:25:00,1.42101,1.42115,1.42036,1.42115,166700000.0
2007-06-15 02:30:00,1.42105,1.42117,1.4205,1.42077,203700001.0
2007-06-15 02:35:00,1.42083,1.42097,1.42025,1.42076,187200001.0
2007-06-15 02:40:00,1.42067,1.42081,1.42042,1.4207,206600000.0
2007-06-15 02:45:00,1.42065,1.42078,1.42009,1.42052,202400001.0
2007-06-15 02:50:00,1.42064,1.42093,1.42026,1.42058,216900000.0
2007-06-15 02:55:00,1.42042,1.42069,1.42009,1.42065,165300000.0
2007-06-15 03:00:00,1.42076,1.42076,1.42005,1.42005,214100001.0
2007-06-15 03:05:00,1.42045,1.42053,1.42012,1.42012,157800000.0
2007-06-15 03:10:00,1.42022,1.42036,1.41972,1.42023,232100001.0
2007-06-15 03:15:00,1.42019,1.42033,1.41972,1.42018,165900000.0
2007-06-15 03:20:00,1.42037,1.42058,1.42014,1.42058,188800001.0
2007-06-15 03:25:00,1.42028,1.42068,1.41999,1.41999,156900000.0
2007-06-15 03:30:00,1.4202,1.42041,1.41979,1.42023,223500000.0
2007-06-15 03:35:00,1.42035,1.4204,1.41977,1.42029,216500001.0
2007-06-15 03:40:00,1.42026,1.42044,1.42015,1.42031,151800001.0
2007-06-15 03:45:00,1.42065,1.42068,1.42002,1.42043,204200000.0
2007-06-15 03:50:00,1.42014,1.4205,1.41999,1.42035,169300000.0
2007-06-15 03:55:00,1.42027,1.42066,1.41987,1.42048,188200000.0
2007-06-15 04:00:00,1.42041,1.42108,1.42019,1.42088,232200001.0
2007-06-15 04:05:00,1.42046,1.42132,1.4204,1.42131,157800000.0
2007-06-15 04:10:00,1.42133,1.42179,1.42109,1.42124,225100002.0
2007-06-15 04:15:00,1.42142,1.42157,1.42092,1.42157,268100001.0
2007-06-15 04:20:00,1.42129,1.42163,1.42108,1.42108,182400000.0
2007-06-15 04:25:00,1.42122,1.42135,1.42084,1.42124,211200001.0
2007-06-15 04:30:00,1.42091,1.42118,1.42064,1.42084,214100000.0
2007-06-15 04:35:00,1.42057,1.42099,1.42033,1.42099,190900000.0
2007-06-15 04:40:00,1.42084,1.42123,1.42022,1.42072,184300000.0
2007-06-15 04:45:00,1.42066,1.42097,1.42002,1.42071,286000001.0
2007-06-15 04:50:00,1.42075,1.42096,1.42059,1.42081,184800001.0
2007-06-15 04:55:00,1.42088,1.42093,1.42056,1.42086,237200001.0
2007-06-15 05:00:00,1.4208,1.42106,1.42056,1.42093,182900001.0
2007-06-15 05:05:00,1.42067,1.42118,1.42059,1.42083,177400001.0
2007-06-15 05:10:00,1.4209,1.42137,1.4207,1.42107,163200000.0
2007-06-15 05:15:00,1.4211,1.4214,1.42078,1.42116,199900000.0
2007-06-15 05:20:00,1.42103,1.42118,1.42038,1.42099,240000000.0
2007-06-15 05:25:00,1.42085,1.42103,1.42011,1.42079,217700001.0
2007-06-15 05:30:00,1.42079,1.42089,1.42042,1.42074,185100000.0
2007-06-15 05:35:00,1.42084,1.42092,1.42039,1.42072,179800000.0
2007-06-15 05:40:00,1.42068,1.42093,1.42026,1.42039,136100000.0
2007-06-15 05:45:00,1.42066,1.42101,1.42064,1.42081,228500001.0
2007-06-15 05:50:00,1.42068,1.42085,1.42015,1.42079,162600000.0
2007-06-15 05:55:00,1.4207,1.42111,1.42058,1.42082,201500000.0
2007-06-15 06:00:00,1.42066,1.42095,1.42038,1.42061,238000001.0
2007-06-15 06:05:00,1.42059,1.42083,1.42028,1.42053,210600001.0
2007-06-15 06:10:00,1.42059,1.42069,1.41996,1.42029,231400002.0
2007-06-15 06:15:00,1.42029,1.42056,1.41989,1.42027,145100001.0
2007-06-15 06:20:00,1.42052,1.42109,1.42035,1.42081,246100003.0
2007-06-15 06:25:00,1.42092,1.42101,1.42061,1.42077,174200001.0
2007-06-15 06:30:00,1.42074,1.42096,1.42019,1.42076,210100002.0
2007-06-15 06:35:00,1.42065,1.42106,1.42028,1.42088,204000000.0
2007-06-15 06:40:00,1.42086,1.42115,1.42046,1.42076,147200000.0
2007-06-15 06:45:00,1.42078,1.42099,1.42039,1.42052,204400001.0
2007-06-15 06:50:00,1.42073,1.42088,1.4205,1.42055,245100000.0
2007-06-15 06:55:00,1.4208,1.42103,1.41993,1.42011,173300000.0
2007-06-15 07:00:00,1.42078,1.42107,1.42058,1.4208,227800002.0
2007-06-15 07:05:00,1.42075,1.42095,1.42039,1.42089,182000000.0
2007-06-15 07:10:00,1.42087,1.42095,1.42045,1.42051,188900000.0
2007-06-15 07:15:00,1.42075,1.42095,1.42033,1.42045,237800001.0
2007-06-15 07:20:00,1.42039,1.4208,1.42023,1.42054,218000000.0
2007-06-15 07:25:00,1.42062,1.42085,1.42035,1.4208,201100000.0
2007-06-15 07:30:00,1.42069,1.42098,1.42024,1.42098,211800000.0
2007-06-15 07:35:00,1.42071,1.42094,1.42054,1.42082,235600000.0
2007-06-15 07:40:00,1.42071,1.42078,1.4201,1.42078,216400000.0
2007-06-15 07:45:00,1.42064,1.42096,1.42,1.42054,214400001.0
2007-06-15 07:50:00,1.42088,1.42103,1.42052,1.42068,152000000.0
2007-06-15 07:55:00,1.42086,1.42099,1.42048,1.42065,204700000.0
2007-06-15 08:00:00,1.42061,1.42083,1.41994,1.42009,174700000.0
2007-06-15 08:05:00,1.42008,1.42062,1.4198,1.4201,235300001.0
2007-06-15 08:10:00,1.42013,1.42061,1.41986,1.42027,198700000.0
2007-06-15 08:15:00,1.42029,1.42055,1.41988,1.42037,201200000.0
2007-06-15 08:20:00,1.42043,1.42051,1.41991,1.42021,176600000.0
2007-06-15 08:25:00,1.42021,1.42098,1.42008,1.42088,223500000.0
2007-06-15 08:30:00,1.42075,1.42102,1.42038,1.42075,164700000.0
2007-06-15 08:35:00,1.42066,1.42095,1.42047,1.42082,210000000.0
2007-06-15 08:40:00,1.42083,1.42091,1.42023,1.42054,170000001.0
2007-06-15 08:45:00,1.42052,1.42097,1.4204,1.42094,170600000.0
2007-06-15 08:50:00,1.42087,1.42131,1.42062,1.42111,180900001.0
2007-06-15 08:55:00,1.42085,1.421,1.42021,1.42041,195800001.0
2007-06-15 09:00:00,1.42037,1.42052,1.41986,1.41999,166200000.0
2007-06-15 09:05:00,1.42018,1.4204,1.4198,1.42011,213400000.0
2007-06-15 09:10:00,1.41997,1.42043,1.41979,1.42,146000000.0
2007-06-15 09:15:00,1.41979,1.4201,1.41961,1.4199,231900000.0
2007-06-15 09:20:00,1.41998,1.42026,1.41969,1.42016,190300001.0
2007-06-15 09:25:00,1.42018,1.42163,1.41997,1.42163,211400001.0
2007-06-15 09:30:00,1.42168,1.4217,1.42096,1.42135,137800000.0
2007-06-15 09:35:00,1.42121,1.42121,1.42034,1.42051,210700001.0
2007-06-15 09:40:00,1.42058,1.42115,1.42047,1.42081,216100000.0
2007-06-15 09:45:00,1.42091,1.42125,1.42038,1.4211,163200001.0
2007-06-15 09:50:00,1.42106,1.42158,1.42078,1.42133,261900000.0
2007-06-15 09:55:00,1.42122,1.42144,1.42034,1.4209,220800001.0
2007-06-15 10:00:00,1.42059,1.42085,1.41973,1.42019,189600000.0
2007-06-15 10:05:00,1.42016,1.42064,1.41968,1.42047,131600000.0
2007-06-15 10:10:00,1.42049,1.42083,1.42009,1.4206,195400000.0
2007-06-15 10:15:00,1.42057,1.42152,1.42036,1.42113,188200000.0
2007-06-15 10:20:00,1.42125,1.42128,1.42058,1.42104,207500002.0
2007-06-15 10:25:00,1.42124,1.42156,1.42101,1.42138,201300000.0
2007-06-15 10:30:00,1.42153,1.42159,1.42012,1.42012,206900001.0
2007-06-15 10:35:00,1.41982,1.41994,1.41891,1.41936,189500001.0
2007-06-15 10:40:00,1.41937,1.42,1.41903,1.41989,187800000.0
2007-06-15 10:45:00,1.41973,1.41999,1.41929,1.41937,170600000.0
2007-06-15 10:50:00,1.41966,1.42029,1.41936,1.42006,210000000.0
2007-06-15 10:55:00,1.42012,1.42026,1.41979,1.4199,184100000.0
2007-06-15 11:00:00,1.42027,1.42027,1.41978,1.42013,152400000.0
2007-06-15 11:05:00,1.41985,1.41985,1.41833,1.41841,194700000.0
2007-06-15 11:10:00,1.41811,1.41841,1.41772,1.41803,213000001.0
2007-06-15 11:15:00,1.41819,1.41852,1.41788,1.4183,219700000.0
2007-06-15 11:20:00,1.4184,1.41886,1.41829,1.41872,204400001.0
2007-06-15 11:25:00,1.41876,1.41884,1.4181,1.41831,238200000.0
2007-06-15 11:30:00,1.41832,1.41866,1.41801,1.41858,233400001.0
2007-06-15 11:35:00,1.41847,1.41878,1.41834,1.41842,188600000.0
2007-06-15 11:40:00,1.41851,1.41864,1.41811,1.41819,169600000.0
2007-06-15 11:45:00,1.41843,1.41843,1.41783,1.41824,190800000.0
2007-06-15 11:50:00,1.41819,1.41853,1.41792,1.41792,188200000.0
2007-06-15 11:55:00,1.41792,1.41825,1.4173,1.41754,171200000.0
2007-06-15 12:00:00,1.41761,1.41786,1.41647,1.41684,211200002.0
2007-06-15 12:05:00,1.4163,1.4163,1.41482,1.41526,204900001.0
2007-06-15 12:10:00,1.41499,1.41516,1.41443,1.415,232700001.0
2007-06-15 12:15:00,1.41519,1.41688,1.41485,1.4168,162300000.0
2007-06-15 12:20:00,1.41658,1.41704,1.41649,1.41701,269800000.0
2007-06-15 12:25:00,1.41696,1.41723,1.41634,1.41665,223700001.0
2007-06-15 12:30:00,1.41666,1.41685,1.41604,1.41614,179000000.0
2007-06-15 12:35:00,1.41602,1.41607,1.41538,1.41538,173000001.0
2007-06-15 12:40:00,1.41538,1.41559,1.41419,1.41468,210600001.0
2007-06-15 12:45:00,1.41472,1.41531,1.41454,1.4153,168800000.0
2007-06-15 12:50:00,1.41536,1.41551,1.41496,1.41544,218700001.0
2007-06-15 12:55:00,1.41548,1.41561,1.41448,1.41492,227500001.0
2007-06-15 13:00:00,1.41508,1.41536,1.41494,1.41517,183400000.0
2007-06-15 13:05:00,1.41488,1.41562,1.41484,1.41519,172700000.0
2007-06-15 13:10:00,1.41537,1.41675,1.41536,1.41652,189400000.0
2007-06-15 13:15:00,1.41652,1.41675,1.416,1.4166,277200000.0
2007-06-15 13:20:00,1.4168,1.41704,1.41622,1.41697,193100000.0
2007-06-15 13:25:00,1.41702,1.41737,1.41649,1.41724,205600000.0
2007-06-15 13:30:00,1.41721,1.41721,1.41631,1.41672,1695900003.0
2007-06-15 13:35:00,1.41675,1.41715,1.41643,1.41656,1878700006.0
2007-06-15 13:40:00,1.41646,1.41646,1.41552,1.41594,2018200001.0
2007-06-15 13:45:00,1.41595,1.4164,1.41577,1.4163,1010700000.0
2007-06-15 13:50:00,1.41634,1.4167,1.41595,1.41614,1647100002.0
2007-06-15 13:55:00,1.4161,1.41634,1.41534,1.41568,1768500002.0
2007-06-15 14:00:00,1.41581,1.41605,1.41525,1.41542,1657100001.0
2007-06-15 14:05:00,1.41541,1.41605,1.41513,1.4159,1861800002.0
2007-06-15 14:10:00,1.41601,1.41632,1.41563,1.41583,1867500001.0
2007-06-15 14:15:00,1.41567,1.41612,1.41532,1.4155,1270100001.0
2007-06-15 14:20:00,1.41562,1.41688,1.41562,1.41665,2031100005.0
2007-06-15 14:25:00,1.4165,1.41757,1.41628,1.41751,1916100001.0
2007-06-15 14:30:00,1.41802,1.41926,1.41552,1.41552,1859700006.0
2007-06-15 14:35:00,1.41545,1.41633,1.41389,1.41426,1148800002.0
2007-06-15 14:40:00,1.4141,1.41473,1.41319,1.41364,1387800003.0
2007-06-15 14:45:00,1.41394,1.41516,1.41371,1.41501,1522800003.0
2007-06-15 14:50:00,1.41477,1.41548,1.41459,1.4154,1435500005.0
2007-06-15 14:55:00,1.41546,1.41644,1.41522,1.41558,1784500006.0
2007-06-15 15:00:00,1.41558,1.41689,1.41489,1.41529,2401400006.0
2007-06-15 15:05:00,1.41519,1.41615,1.41504,1.41608,1844700002.0
2007-06-15 15:10:00,1.41609,1.41701,1.416,1.41651,2296800004.0
2007-06-15 15:15:00,1.41648,1.41839,1.41637,1.41838,2127100004.0
2007-06-15 15:20:00,1.41832,1.41843,1.41749,1.4181,2709300002.0
2007-06-15 15:25:00,1.41822,1.41907,1.41801,1.41889,3087900006.0
2007-06-15 15:30:00,1.41891,1.41918,1.41855,1.4189,2527300005.0
2007-06-15 15:35:00,1.41881,1.41942,1.41818,1.419,2152200001.0
2007-06-15 15:40:00,1.41897,1.41926,1.41865,1.4188,1669500001.0
2007-06-15 15:45:00,1.41879,1.41879,1.41791,1.41815,2035800008.0
2007-06-15 15:50:00,1.41812,1.41874,1.41782,1.41856,2076700000.0
2007-06-15 15:55:00,1.41842,1.41864,1.41699,1.41745,2131600004.0
2007-06-15 16:00:00,1.41694,1.41846,1.41659,1.41812,2494100004.0
2007-06-15 16:05:00,1.41809,1.41827,1.41741,1.41746,1352900000.0
2007-06-15 16:10:00,1.41742,1.41864,1.41739,1.41848,2554300005.0
2007-06-15 16:15:00,1.41849,1.41854,1.41784,1.41829,3167100007.0
2007-06-15 16:20:00,1.41847,1.41885,1.4182,1.41858,2802200005.0
2007-06-15 16:25:00,1.41837,1.419,1.41814,1.41889,2643800004.0
2007-06-15 16:30:00,1.41898,1.41993,1.41879,1.41981,2482600006.0
2007-06-15 16:35:00,1.41956,1.42047,1.41947,1.42011,2661300006.0
2007-06-15 16:40:00,1.42014,1.42088,1.42004,1.42026,2234100001.0
2007-06-15 16:45:00,1.42035,1.4205,1.42002,1.42022,2362000004.0
2007-06-15 16:50:00,1.42006,1.42076,1.41984,1.42069,2061600002.0
2007-06-15 16:55:00,1.42071,1.42127,1.42071,1.4212,2450000004.0
2007-06-15 17:00:00,1.42129,1.42172,1.4207,1.4214,2560300005.0
2007-06-15 17:05:00,1.42136,1.42143,1.42071,1.421,2132700004.0
2007-06-15 17:10:00,1.42108,1.42198,1.42098,1.42162,2107000004.0
2007-06-15 17:15:00,1.42147,1.4225,1.42118,1.4225,2283900003.0
2007-06-15 17:20:00,1.42254,1.42458,1.42239,1.4242,2380900002.0
2007-06-15 17:25:00,1.42415,1.42602,1.4238,1.42595,2423600003.0
2007-06-15 17:30:00,1.42598,1.42654,1.4255,1.42627,2431400003.0
2007-06-15 17:35:00,1.42623,1.42758,1.42615,1.42709,2152800004.0
2007-06-15 17:40:00,1.42711,1.42745,1.42657,1.42691,2025100009.0
2007-06-15 17:45:00,1.42688,1.42746,1.42659,1.42704,2313700004.0
2007-06-15 17:50:00,1.42697,1.427,1.42564,1.42571,2561800001.0
2007-06-15 17:55:00,1.42581,1.4271,1.42581,1.4271,2464000005.0
2007-06-15 18:00:00,1.42655,1.42676,1.42581,1.42601,2988900007.0
2007-06-15 18:05:00,1.42607,1.4262,1.42563,1.42587,2320600004.0
2007-06-15 18:10:00,1.42607,1.42714,1.42588,1.42694,2231600003.0
2007-06-15 18:15:00,1.42676,1.4272,1.4267,1.4272,2176800004.0
2007-06-15 18:20:00,1.42725,1.42746,1.42701,1.42704,1842300006.0
2007-06-15 18:25:00,1.4271,1.4272,1.42661,1.42678,2237100005.0
2007-06-15 18:30:00,1.42685,1.42717,1.42647,1.42717,2226900004.0
2007-06-15 18:35:00,1.42712,1.42826,1.42704,1.42787,1670500004.0
2007-06-15 18:40:00,1.42833,1.42863,1.42717,1.42722,2093600000.0
2007-06-15 18:45:00,1.42722,1.42729,1.42659,1.42714,2259600005.0
2007-06-15 18:50:00,1.42705,1.42759,1.42676,1.42727,2008400003.0
2007-06-15 18:55:00,1.42746,1.42809,1.42701,1.4279,2868800006.0
2007-06-15 19:00:00,1.42787,1.4281,1.4275,1.42759,2419300009.0
2007-06-15 19:05:00,1.42766,1.42833,1.42759,1.42823,3029700008.0
2007-06-15 19:10:00,1.42785,1.4282,1.42761,1.42792,2799000006.0
2007-06-15 19:15:00,1.42782,1.42808,1.42748,1.42753,2017100001.0
2007-06-15 19:20:00,1.4278,1.42812,1.42758,1.4276,1979300002.0
2007-06-15 19:25:00,1.42753,1.42847,1.42753,1.42826,1831900003.0
2007-06-15 19:30:00,1.42836,1.42889,1.42832,1.42868,2238800003.0
2007-06-15 19:35:00,1.42867,1.42896,1.42847,1.42859,1871700001.0
2007-06-15 19:40:00,1.42858,1.42859,1.42806,1.42809,1457200006.0
2007-06-15 19:45:00,1.42815,1.42828,1.42769,1.428,1638300007.0
2007-06-15 19:50:00,1.42801,1.42823,1.42739,1.42743,2357200005.0
2007-06-15 19:55:00,1.42752,1.42787,1.42732,1.42767,1970500000.0
2007-06-15 20:00:00,1.42782,1.42805,1.4276,1.42779,2928300006.0
2007-06-15 20:05:00,1.42789,1.42828,1.42787,1.42811,2689600005.0
2007-06-15 20:10:00,1.42811,1.42851,1.42794,1.42822,3002000011.0
2007-06-15 20:15:00,1.42814,1.42877,1.4281,1.42846,1790200003.0
2007-06-15 20:20:00,1.42849,1.42895,1.42834,1.42855,1245700003.0
2007-06-15 20:25:00,1.4284,1.42878,1.42802,1.42808,1982600005.0
2007-06-15 20:30:00,1.42795,1.42829,1.42778,1.42814,1296000001.0
2007-06-15 20:35:00,1.42811,1.42843,1.42794,1.42825,1871300006.0
2007-06-15 20:40:00,1.4283,1.4285,1.42794,1.42837,1535200004.0
2007-06-15 20:45:00,1.42807,1.42848,1.42777,1.42843,1890300004.0
2007-06-15 20:50:00,1.42826,1.42867,1.42825,1.42864,1100800002.0
2007-06-15 20:55:00,1.42854,1.42913,1.42813,1.42905,1323800004.0
2007-06-15 21:00:00,1.42896,1.42944,1.4288,1.42921,962300001.0
2007-06-15 21:05:00,1.42926,1.42953,1.42878,1.42878,1160300002.0
2007-06-15 21:10:00,1.42878,1.42899,1.42861,1.4289,971200000.0
2007-06-15 21:15:00,1.42888,1.42936,1.42884,1.42926,1017200004.0
2007-06-15 21:20:00,1.42918,1.42943,1.4288,1.42888,577500000.0
2007-06-15 21:25:00,1.42905,1.42916,1.42875,1.42875,1046600002.0
2007-06-15 21:30:00,1.42885,1.42935,1.42877,1.4288,1363400004.0
2007-06-15 21:35:00,1.42884,1.42908,1.42818,1.42831,1377300003.0
2007-06-15 21:40:00,1.42828,1.42854,1.42803,1.42833,1046800005.0
2007-06-15 21:45:00,1.4284,1.42894,1.42836,1.42891,1639400003.0
2007-06-15 21:50:00,1.42873,1.42896,1.42839,1.42855,1746600002.0
2007-06-15 21:55:00,1.42856,1.42901,1.42826,1.42891,856000002.0
2007-06-15 22:00:00,1.42899,1.42915,1.42845,1.42865,752400002.0
2007-06-15 22:05:00,1.42884,1.42925,1.4287,1.42885,948200004.0
2007-06-15 22:10:00,1.42872,1.42938,1.42872,1.4292,1069100001.0
2007-06-15 22:15:00,1.42902,1.42955,1.42898,1.42922,726900000.0
2007-06-15 22:20:00,1.42934,1.42944,1.42873,1.42895,947700002.0
2007-06-15 22:25:00,1.42908,1.42943,1.42869,1.42886,812200001.0
2007-06-15 22:30:00,1.42893,1.42927,1.42874,1.42904,991300001.0
2007-06-15 22:35:00,1.42887,1.42898,1.42824,1.4285,1113900004.0
2007-06-15 22:40:00,1.42844,1.42885,1.42823,1.42831,1062600002.0
2007-06-15 22:45:00,1.42849,1.42873,1.42831,1.42854,938500003.0
2007-06-15 22:50:00,1.42846,1.42907,1.42833,1.42894,1144400005.0
2007-06-15 22:55:00,1.42883,1.42938,1.42863,1.42903,489000000.0
2007-06-17 23:00:00,1.42636,1.42738,1.42633,1.42709,247700001.0
2007-06-17 23:05:00,1.42689,1.42765,1.42686,1.42765,199300000.0
2007-06-17 23:10:00,1.42742,1.4279,1.4271,1.42731,338200000.0
2007-06-17 23:15:00,1.42735,1.42741,1.42686,1.42698,225100001.0
2007-06-17 23:20:00,1.42705,1.42763,1.42674,1.42721,460100001.0
2007-06-17 23:25:00,1.42782,1.42808,1.42733,1.42734,240400001.0
2007-06-17 23:30:00,1.42769,1.42823,1.42729,1.42739,479900001.0
2007-06-17 23:35:00,1.4267,1.42784,1.42665,1.42765,457400001.0
2007-06-17 23:40:00,1.42767,1.4278,1.42722,1.42734,381100000.0
2007-06-17 23:45:00,1.42732,1.42752,1.42693,1.42752,420200000.0
2007-06-17 23:50:00,1.42764,1.42838,1.42746,1.4276,528700000.0
2007-06-17 23:55:00,1.4278,1.4284,1.42737,1.4284,591100002.0
2007-06-18 00:00:00,1.4284,1.42853,1.4277,1.42821,963000002.0
2007-06-18 00:05:00,1.42828,1.42889,1.42828,1.42884,284000000.0
2007-06-18 00:10:00,1.42861,1.4292,1.42852,1.42897,272200000.0
2007-06-18 00:15:00,1.42899,1.42937,1.42854,1.42867,319300000.0
2007-06-18 00:20:00,1.42866,1.42915,1.42846,1.4287,259200001.0
2007-06-18 00:25:00,1.42862,1.42912,1.42851,1.42885,166800000.0
2007-06-18 00:30:00,1.42872,1.42896,1.42847,1.42896,362600000.0
2007-06-18 00:35:00,1.42848,1.42967,1.42848,1.42916,273100001.0
2007-06-18 00:40:00,1.42941,1.42977,1.42891,1.42937,231200001.0
2007-06-18 00:45:00,1.42964,1.42964,1.42829,1.42829,179900000.0
2007-06-18 00:50:00,1.42896,1.42896,1.42826,1.42857,412100001.0
2007-06-18 00:55:00,1.42861,1.42897,1.42837,1.4285,354200001.0
2007-06-18 01:00:00,1.42847,1.42869,1.4283,1.42856,273200000.0
2007-06-18 01:05:00,1.42851,1.42867,1.42803,1.4285,292900000.0
2007-06-18 01:10:00,1.42823,1.42911,1.42785,1.42833,559400001.0
2007-06-18 01:15:00,1.42883,1.42887,1.4286,1.42864,201800000.0
2007-06-18 01:20:00,1.42856,1.42865,1.42802,1.42853,295200002.0
2007-06-18 01:25:00,1.42861,1.42915,1.42821,1.42912,391900001.0
2007-06-18 01:30:00,1.42892,1.42892,1.42843,1.42871,341700000.0
2007-06-18 01:35:00,1.42878,1.42901,1.42855,1.42886,214300001.0
2007-06-18 01:40:00,1.42866,1.42892,1.4279,1.428,570900004.0
2007-06-18 01:45:00,1.42794,1.42836,1.42781,1.42802,474900001.0
2007-06-18 01:50:00,1.42818,1.42859,1.42806,1.4283,580000002.0
2007-06-18 01:55:00,1.42821,1.42829,1.42711,1.42788,327200001.0
2007-06-18 02:00:00,1.42786,1.42803,1.42692,1.42745,354000001.0
2007-06-18 02:05:00,1.42742,1.42787,1.42728,1.42762,619800003.0
2007-06-18 02:10:00,1.42755,1.42792,1.42727,1.42751,433500002.0
2007-06-18 02:15:00,1.42775,1.42841,1.42752,1.42812,647600001.0
2007-06-18 02:20:00,1.42837,1.4292,1.42826,1.42889,219700001.0
2007-06-18 02:25:00,1.4289,1.4291,1.4277,1.42832,334200000.0
2007-06-18 02:30:00,1.42855,1.4286,1.42798,1.42857,368200003.0
2007-06-18 02:35:00,1.4287,1.42885,1.42835,1.42854,289000000.0
2007-06-18 02:40:00,1.42863,1.42885,1.42839,1.42867,200100001.0
2007-06-18 02:45:00,1.42814,1.42899,1.42801,1.4286,562600001.0
2007-06-18 02:50:00,1.42876,1.42913,1.42846,1.42877,332800000.0
2007-06-18 02:55:00,1.42877,1.42877,1.42772,1.42782,227300000.0
2007-06-18 03:00:00,1.42782,1.42819,1.42751,1.42783,416600000.0
2007-06-18 03:05:00,1.42779,1.42807,1.42729,1.42754,360200001.0
2007-06-18 03:10:00,1.42702,1.42765,1.42663,1.42698,198700000.0
2007-06-18 03:15:00,1.42669,1.4272,1.42651,1.42683,245800000.0
2007-06-18 03:20:00,1.42653,1.42704,1.42652,1.4268,286400000.0
2007-06-18 03:25:00,1.42715,1.42715,1.4266,1.42688,339600000.0
2007-06-18 03:30:00,1.42684,1.42744,1.42662,1.42708,204200000.0
2007-06-18 03:35:00,1.42707,1.4276,1.4267,1.42689,279100000.0
2007-06-18 03:40:00,1.4269,1.42752,1.42682,1.42703,368200002.0
2007-06-18 03:45:00,1.427,1.42781,1.427,1.42754,180600000.0
2007-06-18 03:50:00,1.4277,1.4277,1.42687,1.42711,307200000.0
2007-06-18 03:55:00,1.42713,1.42789,1.42682,1.42711,831800001.0
2007-06-18 04:00:00,1.42696,1.42736,1.42673,1.42724,632900005.0
2007-06-18 04:05:00,1.42695,1.42758,1.42683,1.42723,514400002.0
2007-06-18 04:10:00,1.42718,1.42731,1.42684,1.42714,420500001.0
2007-06-18 04:15:00,1.42716,1.42738,1.42706,1.42708,414600001.0
2007-06-18 04:20:00,1.42698,1.42722,1.42658,1.42669,474300001.0
2007-06-18 04:25:00,1.4267,1.42727,1.42654,1.4272,507400001.0
2007-06-18 04:30:00,1.42678,1.42728,1.42678,1.42707,210600000.0
2007-06-18 04:35:00,1.42689,1.42754,1.42669,1.4272,463000000.0
2007-06-18 04:40:00,1.42725,1.42755,1.42666,1.42712,258100000.0
2007-06-18 04:45:00,1.42707,1.42722,1.42663,1.4268,268200001.0
2007-06-18 04:50:00,1.42719,1.42724,1.42641,1.42641,234200001.0
2007-06-18 04:55:00,1.42673,1.42691,1.4263,1.42665,262300001.0
2007-06-18 05:00:00,1.42713,1.42725,1.42661,1.42675,452000001.0
2007-06-18 05:05:00,1.42678,1.42709,1.42636,1.42637,1149900005.0
2007-06-18 05:10:00,1.42642,1.42654,1.42607,1.42628,825100003.0
2007-06-18 05:15:00,1.42622,1.4266,1.42612,1.42627,1152200002.0
2007-06-18 05:20:00,1.4263,1.42669,1.42616,1.4264,1133900001.0
2007-06-18 05:25:00,1.42667,1.42707,1.42635,1.42686,1064100001.0
2007-06-18 05:30:00,1.42678,1.42747,1.42668,1.42713,835900001.0
2007-06-18 05:35:00,1.42716,1.42759,1.42708,1.42733,933400001.0
2007-06-18 05:40:00,1.42703,1.42744,1.42685,1.42707,901700000.0
2007-06-18 05:45:00,1.42712,1.42743,1.42693,1.42708,1016800002.0
2007-06-18 05:50:00,1.42706,1.42756,1.42703,1.42753,1029800003.0
2007-06-18 05:55:00,1.42742,1.42753,1.42712,1.4272,726800001.0
2007-06-18 06:00:00,1.42725,1.42752,1.42715,1.42723,888600000.0
2007-06-18 06:05:00,1.42717,1.42746,1.42693,1.427,1853700005.0
2007-06-18 06:10:00,1.42743,1.42764,1.42705,1.42715,1848300004.0
2007-06-18 06:15:00,1.42715,1.42747,1.42706,1.42736,922300000.0
2007-06-18 06:20:00,1.42746,1.42839,1.42739,1.42837,1403600002.0
2007-06-18 06:25:00,1.42847,1.4285,1.42785,1.42796,1352400003.0
2007-06-18 06:30:00,1.42791,1.42806,1.42746,1.42752,1084400005.0
2007-06-18 06:35:00,1.42736,1.42777,1.42722,1.42727,584500000.0
2007-06-18 06:40:00,1.42725,1.4276,1.42683,1.42696,1085400001.0
2007-06-18 06:45:00,1.42736,1.42744,1.42684,1.42696,948300002.0
2007-06-18 06:50:00,1.42687,1.42699,1.42627,1.42674,1275100004.0
2007-06-18 06:55:00,1.42667,1.42705,1.42662,1.42685,1040000004.0
2007-06-18 07:00:00,1.42701,1.42725,1.42689,1.42705,1388400002.0
2007-06-18 07:05:00,1.42721,1.42754,1.42708,1.42716,979300001.0
2007-06-18 07:10:00,1.42733,1.42759,1.42701,1.42702,1950100005.0
2007-06-18 07:15:00,1.4274,1.42835,1.42724,1.4283,1400700001.0
2007-06-18 07:20:00,1.42818,1.42861,1.4278,1.42824,1756800003.0
2007-06-18 07:25:00,1.42819,1.42825,1.42758,1.42758,1292300005.0
2007-06-18 07:30:00,1.42743,1.42796,1.42682,1.42682,1906300003.0
2007-06-18 07:35:00,1.42679,1.4272,1.42668,1.42694,1440200003.0
2007-06-18 07:40:00,1.42689,1.42725,1.4266,1.42716,1915400004.0
2007-06-18 07:45:00,1.42726,1.42756,1.42699,1.42742,2835600002.0
2007-06-18 07:50:00,1.42739,1.42771,1.42698,1.42726,2712300009.0
2007-06-18 07:55:00,1.42729,1.42798,1.42691,1.42733,2855900006.0
2007-06-18 08:00:00,1.42731,1.4274,1.42668,1.42711,2104200004.0
2007-06-18 08:05:00,1.42701,1.42751,1.42681,1.42723,2318200003.0
2007-06-18 08:10:00,1.42724,1.42752,1.42662,1.42675,1512700004.0
2007-06-18 08:15:00,1.42666,1.42686,1.42618,1.42637,1291800003.0
2007-06-18 08:20:00,1.4264,1.42683,1.42628,1.4267,1781800001.0
2007-06-18 08:25:00,1.42675,1.42704,1.42645,1.42692,2373100004.0
2007-06-18 08:30:00,1.42706,1.42742,1.42661,1.42666,1699400002.0
2007-06-18 08:35:00,1.42675,1.42736,1.42672,1.42713,1963600002.0
2007-06-18 08:40:00,1.42716,1.42791,1.42715,1.42777,2061900007.0
2007-06-18 08:45:00,1.42791,1.42844,1.42781,1.42792,2872500006.0
2007-06-18 08:50:00,1.42811,1.42815,1.42692,1.42715,2916400004.0
2007-06-18 08:55:00,1.42728,1.42789,1.42708,1.42761,2526600008.0
2007-06-18 09:00:00,1.42764,1.42823,1.42728,1.42823,2768800008.0
2007-06-18 09:05:00,1.42817,1.4292,1.42775,1.4292,1965200004.0
2007-06-18 09:10:00,1.42916,1.42938,1.42868,1.42933,2191800003.0
2007-06-18 09:15:00,1.42962,1.42972,1.42896,1.42945,2226500007.0
2007-06-18 09:20:00,1.42943,1.43027,1.42871,1.42894,1739800004.0
2007-06-18 09:25:00,1.42893,1.42895,1.42801,1.42895,2299500005.0
2007-06-18 09:30:00,1.42904,1.43109,1.42904,1.43054,2228900005.0
2007-06-18 09:35:00,1.43055,1.43102,1.43033,1.43055,1823700004.0
2007-06-18 09:40:00,1.43047,1.43153,1.43038,1.43126,2215700004.0
2007-06-18 09:45:00,1.43145,1.43207,1.43118,1.43184,2163100002.0
2007-06-18 09:50:00,1.43166,1.43216,1.43098,1.43206,2359900008.0
2007-06-18 09:55:00,1.43213,1.43218,1.43158,1.4317,3007000005.0
2007-06-18 10:00:00,1.43174,1.43214,1.43138,1.4317,2297700003.0
2007-06-18 10:05:00,1.43163,1.43185,1.43078,1.43133,2540300008.0
2007-06-18 10:10:00,1.43135,1.43149,1.43102,1.43126,2293100006.0
2007-06-18 10:15:00,1.43134,1.43193,1.43115,1.43175,1899900002.0
2007-06-18 10:20:00,1.43176,1.43221,1.43146,1.43157,2303700006.0
2007-06-18 10:25:00,1.43166,1.43231,1.43123,1.43231,2615200006.0
2007-06-18 10:30:00,1.43252,1.43325,1.4322,1.43266,2605400005.0
2007-06-18 10:35:00,1.43277,1.43304,1.43251,1.43284,2268700003.0
2007-06-18 10:40:00,1.43278,1.43301,1.43228,1.43244,2381900005.0
2007-06-18 10:45:00,1.43245,1.43252,1.43167,1.43189,2188700007.0
2007-06-18 10:50:00,1.43186,1.43297,1.43155,1.43271,2164600003.0
2007-06-18 10:55:00,1.4327,1.43275,1.43217,1.43235,2684300006.0
2007-06-18 11:00:00,1.43244,1.43455,1.43234,1.43433,2351500004.0
2007-06-18 11:05:00,1.43426,1.43531,1.43402,1.43428,2246600003.0
2007-06-18 11:10:00,1.43427,1.43535,1.43413,1.43529,2362800005.0
2007-06-18 11:15:00,1.43512,1.43541,1.43473,1.43475,2155200005.0
2007-06-18 11:20:00,1.43479,1.43547,1.43465,1.43507,2526800002.0
2007-06-18 11:25:00,1.43521,1.43542,1.43437,1.43502,2314600004.0
2007-06-18 11:30:00,1.43491,1.43518,1.43437,1.43455,2516200002.0
2007-06-18 11:35:00,1.43468,1.4348,1.43321,1.43349,2815500007.0
2007-06-18 11:40:00,1.43346,1.43447,1.43325,1.43428,3146200004.0
2007-06-18 11:45:00,1.43434,1.43437,1.43365,1.43389,2512900004.0
2007-06-18 11:50:00,1.43385,1.43396,1.43348,1.43364,1335100001.0
2007-06-18 11:55:00,1.43364,1.43402,1.43337,1.43372,2490000004.0
2007-06-18 12:00:00,1.43386,1.4344,1.43376,1.43401,2286400004.0
2007-06-18 12:05:00,1.43393,1.43547,1.43377,1.43513,1879000001.0
2007-06-18 12:10:00,1.43516,1.43547,1.43474,1.43536,1909900003.0
2007-06-18 12:15:00,1.43515,1.43561,1.4346,1.43553,1715300002.0
2007-06-18 12:20:00,1.43557,1.43588,1.43495,1.43586,2125200004.0
2007-06-18 12:25:00,1.43602,1.43673,1.43593,1.43604,2740300006.0
2007-06-18 12:30:00,1.43598,1.43646,1.43591,1.43623,3165200005.0
2007-06-18 12:35:00,1.43623,1.43634,1.43569,1.43579,2695800005.0
2007-06-18 12:40:00,1.43575,1.43647,1.43568,1.43621,1940900007.0
2007-06-18 12:45:00,1.43626,1.43655,1.4357,1.4358,2288300004.0
2007-06-18 12:50:00,1.43575,1.43594,1.43512,1.43534,2032300005.0
2007-06-18 12:55:00,1.43531,1.43553,1.43508,1.43523,2446100006.0
2007-06-18 13:00:00,1.43534,1.43607,1.43534,1.43572,1596200002.0
2007-06-18 13:05:00,1.43582,1.43628,1.43576,1.43583,1394100005.0
2007-06-18 13:10:00,1.43589,1.43606,1.43568,1.43603,1450800000.0
2007-06-18 13:15:00,1.43602,1.43704,1.43556,1.43681,1287300004.0
2007-06-18 13:20:00,1.43689,1.43694,1.43645,1.43665,1096600004.0
2007-06-18 13:25:00,1.43673,1.43775,1.43663,1.43774,1842800004.0
2007-06-18 13:30:00,1.43781,1.43798,1.43748,1.43771,2020200004.0
2007-06-18 13:35:00,1.43766,1.43807,1.43731,1.43773,2117100006.0
2007-06-18 13:40:00,1.43767,1.43838,1.43754,1.43796,1290500000.0
2007-06-18 13:45:00,1.43783,1.43828,1.43747,1.43802,1828000002.0
2007-06-18 13:50:00,1.43816,1.43856,1.43773,1.43793,1949700005.0
2007-06-18 13:55:00,1.43782,1.43782,1.43711,1.43749,1766300002.0
2007-06-18 14:00:00,1.43732,1.43753,1.43706,1.43722,1826700006.0
2007-06-18 14:05:00,1.43723,1.43784,1.43689,1.43752,1545300004.0
2007-06-18 14:10:00,1.43766,1.43791,1.43676,1.43701,975400001.0
2007-06-18 14:15:00,1.43699,1.43762,1.43663,1.43714,2127700003.0
2007-06-18 14:20:00,1.43752,1.43781,1.43728,1.43744,1813600005.0
2007-06-18 14:25:00,1.43752,1.43845,1.43752,1.43835,1651200000.0
2007-06-18 14:30:00,1.43837,1.43859,1.43794,1.43854,245600001.0
2007-06-18 14:35:00,1.43869,1.43888,1.43794,1.43888,241100000.0
2007-06-18 14:40:00,1.43896,1.44057,1.43886,1.44046,270300001.0
2007-06-18 14:45:00,1.44059,1.44094,1.44001,1.44067,205300000.0
2007-06-18 14:50:00,1.44075,1.44142,1.44052,1.44057,245500001.0
2007-06-18 14:55:00,1.4408,1.44091,1.43959,1.43972,189800000.0
2007-06-18 15:00:00,1.43974,1.44007,1.43861,1.43916,229900000.0
2007-06-18 15:05:00,1.43914,1.43934,1.43844,1.43934,236700000.0
2007-06-18 15:10:00,1.43952,1.44018,1.43952,1.43972,158000000.0
2007-06-18 15:15:00,1.43994,1.43994,1.43857,1.43863,200400000.0
2007-06-18 15:20:00,1.43848,1.43894,1.43816,1.43863,158600000.0
2007-06-18 15:25:00,1.43862,1.43877,1.43822,1.4383,178600000.0
2007-06-18 15:30:00,1.4384,1.43842,1.43787,1.43798,195200002.0
2007-06-18 15:35:00,1.43797,1.43806,1.43751,1.43751,219700000.0
2007-06-18 15:40:00,1.4378,1.43822,1.4376,1.43814,227500001.0
2007-06-18 15:45:00,1.43797,1.43825,1.43774,1.43796,243900000.0
2007-06-18 15:50:00,1.43778,1.43802,1.4375,1.43773,182100000.0
2007-06-18 15:55:00,1.4379,1.43817,1.43748,1.43803,161200000.0
2007-06-18 16:00:00,1.43822,1.43837,1.43766,1.43794,171900000.0
2007-06-18 16:05:00,1.43788,1.43857,1.43781,1.4382,176600000.0
2007-06-18 16:10:00,1.43824,1.4393,1.43792,1.43924,194500001.0
2007-06-18 16:15:00,1.43901,1.43925,1.43852,1.43868,177200000.0
2007-06-18 16:20:00,1.43853,1.43891,1.43812,1.43839,254700000.0
2007-06-18 16:25:00,1.43856,1.43863,1.43795,1.43804,169000000.0
2007-06-18 16:30:00,1.43796,1.43822,1.43743,1.43783,226300000.0
2007-06-18 16:35:00,1.43791,1.43824,1.43755,1.43801,191000001.0
2007-06-18 16:40:00,1.43797,1.43834,1.43759,1.43812,236400001.0
2007-06-18 16:45:00,1.43777,1.43837,1.4375,1.43754,227300001.0
2007-06-18 16:50:00,1.43767,1.43806,1.43711,1.43741,220400000.0
2007-06-18 16:55:00,1.43738,1.43775,1.43662,1.43775,169300000.0
2007-06-18 17:00:00,1.43718,1.43771,1.43717,1.43734,232200000.0
2007-06-18 17:05:00,1.4372,1.43735,1.43643,1.4367,197000000.0
2007-06-18 17:10:00,1.43664,1.43693,1.43635,1.43656,208500000.0
2007-06-18 17:15:00,1.43667,1.43682,1.43564,1.43625,200500001.0
2007-06-18 17:20:00,1.43624,1.43686,1.43579,1.43656,192400000.0
2007-06-18 17:25:00,1.43647,1.43684,1.43567,1.43589,244700003.0
2007-06-18 17:30:00,1.4358,1.4358,1.43459,1.43459,201600001.0
2007-06-18 17:35:00,1.43451,1.43496,1.43433,1.43495,184500000.0
2007-06-18 17:40:00,1.435,1.43521,1.43468,1.43499,233500002.0
2007-06-18 17:45:00,1.435,1.4357,1.4349,1.43549,179900000.0
2007-06-18 17:50:00,1.43554,1.43611,1.43502,1.43541,160400000.0
2007-06-18 17:55:00,1.43567,1.43655,1.43516,1.43624,249700001.0
2007-06-18 18:00:00,1.43634,1.43643,1.43583,1.43623,204800000.0
2007-06-18 18:05:00,1.43631,1.43685,1.43613,1.43659,228900000.0
2007-06-18 18:10:00,1.43652,1.43676,1.43544,1.43609,212800001.0
2007-06-18 18:15:00,1.43597,1.43686,1.43589,1.43673,191100000.0
2007-06-18 18:20:00,1.43667,1.43706,1.43666,1.43702,174300000.0
2007-06-18 18:25:00,1.43701,1.43711,1.43674,1.43697,225800000.0
2007-06-18 18:30:00,1.43705,1.43742,1.43674,1.43729,171100000.0
2007-06-18 18:35:00,1.43727,1.43753,1.43689,1.43738,172400000.0
2007-06-18 18:40:00,1.43722,1.4378,1.43701,1.43751,186200000.0
2007-06-18 18:45:00,1.43762,1.43802,1.43736,1.4375,150800000.0
2007-06-18 18:50:00,1.43761,1.43793,1.43688,1.43719,199600000.0
2007-06-18 18:55:00,1.43706,1.43754,1.43688,1.43729,159000000.0
2007-06-18 19:00:00,1.43743,1.43778,1.43719,1.43765,221200001.0
2007-06-18 19:05:00,1.43773,1.43817,1.43755,1.43804,188600001.0
2007-06-18 19:10:00,1.4383,1.4383,1.4378,1.43785,187400000.0
2007-06-18 19:15:00,1.43775,1.43795,1.4374,1.43778,177800000.0
2007-06-18 19:20:00,1.43776,1.4381,1.43749,1.43803,187700001.0
2007-06-18 19:25:00,1.4381,1.43854,1.43758,1.43812,189100000.0
2007-06-18 19:30:00,1.43827,1.43871,1.43813,1.43833,197700000.0
2007-06-18 19:35:00,1.43832,1.4385,1.43781,1.43798,160200000.0
2007-06-18 19:40:00,1.43784,1.43807,1.43732,1.43772,194500000.0
2007-06-18 19:45:00,1.43761,1.43777,1.43691,1.43777,213600001.0
2007-06-18 19:50:00,1.43783,1.43791,1.43746,1.4376,206700001.0
2007-06-18 19:55:00,1.43757,1.43783,1.43746,1.43773,152500000.0
2007-06-18 20:00:00,1.43773,1.43815,1.43756,1.43794,242800001.0
2007-06-18 20:05:00,1.43776,1.43805,1.43757,1.43803,152400000.0
2007-06-18 20:10:00,1.4376,1.43805,1.43702,1.4374,194600000.0
2007-06-18 20:15:00,1.43753,1.43807,1.4375,1.43777,260700001.0
2007-06-18 20:20:00,1.4378,1.4381,1.43757,1.43794,205700001.0
2007-06-18 20:25:00,1.43824,1.4383,1.4376,1.43789,195100000.0
2007-06-18 20:30:00,1.43807,1.43816,1.43752,1.43803,157600000.0
2007-06-18 20:35:00,1.43797,1.43817,1.43757,1.43776,297000002.0
2007-06-18 20:40:00,1.43774,1.43805,1.43746,1.43794,209600000.0
2007-06-18 20:45:00,1.43761,1.43814,1.43756,1.4376,186300000.0
2007-06-18 20:50:00,1.43759,1.43789,1.43705,1.43738,207600000.0
2007-06-18 20:55:00,1.43749,1.43837,1.43746,1.43836,191700001.0
2007-06-18 21:00:00,1.43813,1.43849,1.43769,1.43828,162300000.0
2007-06-18 21:05:00,1.43795,1.43827,1.43755,1.43781,171900001.0
2007-06-18 21:10:00,1.43787,1.43809,1.4375,1.43764,209000000.0
2007-06-18 21:15:00,1.43765,1.43815,1.43751,1.43781,186400000.0
2007-06-18 21:20:00,1.43782,1.43792,1.43734,1.4375,213700001.0
2007-06-18 21:25:00,1.43739,1.43759,1.43696,1.4375,201800000.0
2007-06-18 21:30:00,1.43755,1.43764,1.437,1.43711,163600001.0
2007-06-18 21:35:00,1.43707,1.43732,1.43678,1.43722,175000001.0
2007-06-18 21:40:00,1.43716,1.43742,1.43694,1.43711,180800000.0
2007-06-18 21:45:00,1.43716,1.43735,1.4368,1.43707,168800000.0
2007-06-18 21:50:00,1.43715,1.43715,1.43667,1.43703,179900000.0
2007-06-18 21:55:00,1.43693,1.43713,1.43639,1.43652,253600000.0
2007-06-18 22:00:00,1.43654,1.4369,1.43629,1.43678,187200000.0
2007-06-18 22:05:00,1.43694,1.43708,1.43662,1.43683,219300001.0
2007-06-18 22:10:00,1.4369,1.4373,1.43658,1.43706,210500000.0
2007-06-18 22:15:00,1.43725,1.43777,1.43722,1.43743,181100000.0
2007-06-18 22:20:00,1.43755,1.43769,1.43712,1.43754,235700001.0
2007-06-18 22:25:00,1.43754,1.4377,1.43695,1.43762,195600000.0
2007-06-18 22:30:00,1.43759,1.43804,1.43711,1.43762,182600000.0
2007-06-18 22:35:00,1.43772,1.43795,1.43723,1.43764,233600001.0
2007-06-18 22:40:00,1.43773,1.43799,1.43748,1.43776,204800000.0
2007-06-18 22:45:00,1.43774,1.43793,1.43716,1.43735,158000000.0
2007-06-18 22:50:00,1.43726,1.4377,1.43724,1.43755,172400001.0
2007-06-18 22:55:00,1.43758,1.43758,1.43618,1.4362,232400000.0
2007-06-18 23:00:00,1.43597,1.4373,1.43577,1.437,178100000.0
2007-06-18 23:05:00,1.43696,1.43716,1.43677,1.43694,187200002.0
2007-06-18 23:10:00,1.43696,1.43743,1.43664,1.43714,181500000.0
2007-06-18 23:15:00,1.43687,1.43734,1.43629,1.43682,190300000.0
2007-06-18 23:20:00,1.43717,1.43756,1.43643,1.43728,182400000.0
2007-06-18 23:25:00,1.43741,1.43758,1.43678,1.43704,240200001.0
2007-06-18 23:30:00,1.43711,1.43711,1.43648,1.437,190000000.0
2007-06-18 23:35:00,1.43687,1.43695,1.43641,1.43649,150000000.0
2007-06-18 23:40:00,1.43665,1.43665,1.43575,1.43616,200300000.0
2007-06-18 23:45:00,1.43648,1.43665,1.43592,1.43625,268200003.0
2007-06-18 23:50:00,1.43618,1.437,1.43593,1.43611,160000000.0
2007-06-18 23:55:00,1.43636,1.43662,1.4359,1.43618,193900000.0
2007-06-19 00:00:00,1.43639,1.43683,1.43608,1.43641,261400000.0
2007-06-19 00:05:00,1.43652,1.43659,1.43601,1.43612,208500000.0
2007-06-19 00:10:00,1.43625,1.43661,1.43578,1.43657,189200002.0
2007-06-19 00:15:00,1.43632,1.4369,1.43628,1.43643,175800000.0
2007-06-19 00:20:00,1.43624,1.43655,1.43588,1.43651,219000000.0
2007-06-19 00:25:00,1.43641,1.43692,1.43639,1.43668,180200000.0
2007-06-19 00:30:00,1.43638,1.43713,1.43638,1.4369,166600000.0
2007-06-19 00:35:00,1.4367,1.4372,1.43656,1.43713,158500000.0
2007-06-19 00:40:00,1.43677,1.43714,1.43647,1.43699,198200001.0
2007-06-19 00:45:00,1.43709,1.43732,1.43653,1.43675,196100000.0
2007-06-19 00:50:00,1.43708,1.43714,1.4365,1.43677,164100000.0
2007-06-19 00:55:00,1.43619,1.43665,1.43619,1.43658,173600000.0
2007-06-19 01:00:00,1.43654,1.43663,1.4361,1.43641,185400001.0
2007-06-19 01:05:00,1.43648,1.43661,1.43617,1.43648,214400000.0
2007-06-19 01:10:00,1.43646,1.43681,1.43621,1.43642,169200002.0
2007-06-19 01:15:00,1.43656,1.43711,1.43637,1.43696,173000000.0
2007-06-19 01:20:00,1.43703,1.43718,1.43647,1.4369,203800000.0
2007-06-19 01:25:00,1.43686,1.43707,1.43645,1.43657,167500000.0
2007-06-19 01:30:00,1.43678,1.43686,1.43622,1.4366,159300000.0
2007-06-19 01:35:00,1.43649,1.43674,1.43589,1.43661,224900000.0
2007-06-19 01:40:00,1.43655,1.43681,1.43625,1.43656,205000000.0
2007-06-19 01:45:00,1.43655,1.4369,1.43613,1.43658,161800000.0
2007-06-19 01:50:00,1.43655,1.43688,1.4362,1.43658,196800000.0
2007-06-19 01:55:00,1.43658,1.43674,1.43628,1.43657,245600000.0
2007-06-19 02:00:00,1.43649,1.43669,1.43586,1.43644,301300001.0
2007-06-19 02:05:00,1.43637,1.43667,1.43609,1.43614,608700003.0
2007-06-19 02:10:00,1.43612,1.43661,1.43611,1.43643,416200000.0
2007-06-19 02:15:00,1.43652,1.43733,1.43615,1.43696,632800001.0
2007-06-19 02:20:00,1.43735,1.4375,1.4365,1.43704,184400000.0
2007-06-19 02:25:00,1.43696,1.43739,1.43677,1.43734,324800000.0
2007-06-19 02:30:00,1.43743,1.43747,1.43673,1.43719,419800000.0
2007-06-19 02:35:00,1.43722,1.43729,1.43685,1.4371,193200000.0
2007-06-19 02:40:00,1.43717,1.43738,1.43703,1.43733,204900000.0
2007-06-19 02:45:00,1.43688,1.43734,1.43643,1.43694,593200000.0
2007-06-19 02:50:00,1.4372,1.4375,1.43666,1.43708,325700000.0
2007-06-19 02:55:00,1.43715,1.4372,1.43681,1.43691,215200000.0
2007-06-19 03:00:00,1.43685,1.43722,1.43669,1.43688,313100000.0
2007-06-19 03:05:00,1.43684,1.43749,1.43682,1.43749,321600001.0
2007-06-19 03:10:00,1.43707,1.43749,1.43684,1.43735,194500000.0
2007-06-19 03:15:00,1.43704,1.43749,1.43661,1.43713,186100001.0
2007-06-19 03:20:00,1.43694,1.43747,1.43682,1.43709,329100001.0
2007-06-19 03:25:00,1.43757,1.43757,1.43701,1.43741,351800000.0
2007-06-19 03:30:00,1.43744,1.43767,1.43712,1.4372,198700000.0
2007-06-19 03:35:00,1.4373,1.43771,1.43708,1.43721,278100000.0
2007-06-19 03:40:00,1.43712,1.43779,1.43695,1.4371,339700001.0
2007-06-19 03:45:00,1.43696,1.43728,1.4363,1.4363,185700000.0
2007-06-19 03:50:00,1.43668,1.43685,1.43615,1.43641,351700001.0
2007-06-19 03:55:00,1.4364,1.43684,1.4357,1.43657,888100003.0
2007-06-19 04:00:00,1.43652,1.43706,1.43634,1.43674,527800000.0
2007-06-19 04:05:00,1.43648,1.43724,1.43625,1.43708,515800001.0
2007-06-19 04:10:00,1.43704,1.43722,1.43679,1.43697,379800000.0
2007-06-19 04:15:00,1.437,1.43737,1.43694,1.43715,388700001.0
2007-06-19 04:20:00,1.43712,1.43755,1.437,1.43708,445500000.0
2007-06-19 04:25:00,1.43698,1.43741,1.43679,1.43728,471100000.0
2007-06-19 04:30:00,1.43691,1.43787,1.43691,1.43776,308300000.0
2007-06-19 04:35:00,1.43762,1.43789,1.43706,1.43739,440000000.0
2007-06-19 04:40:00,1.43733,1.43766,1.43707,1.43765,274400000.0
2007-06-19 04:45:00,1.4376,1.43784,1.43686,1.437,328700002.0
2007-06-19 04:50:00,1.43735,1.4375,1.43696,1.437,230900000.0
2007-06-19 04:55:00,1.43732,1.43745,1.43693,1.43708,264900000.0
2007-06-19 05:00:00,1.43751,1.43755,1.43697,1.43741,440600002.0
2007-06-19 05:05:00,1.4374,1.43788,1.4373,1.43745,1076900002.0
2007-06-19 05:10:00,1.43748,1.4378,1.43737,1.43753,883400000.0
2007-06-19 05:15:00,1.43751,1.43793,1.43745,1.43749,1132100005.0
2007-06-19 05:20:00,1.43749,1.43764,1.43716,1.43732,1134100001.0
2007-06-19 05:25:00,1.43745,1.43762,1.43704,1.43734,972700000.0
2007-06-19 05:30:00,1.43736,1.43766,1.43712,1.43733,843200001.0
2007-06-19 05:35:00,1.4374,1.43781,1.43716,1.43751,1012400003.0
2007-06-19 05:40:00,1.43736,1.43768,1.437,1.43718,833600003.0
2007-06-19 05:45:00,1.43725,1.43752,1.43683,1.43688,997000001.0
2007-06-19 05:50:00,1.43688,1.43743,1.43653,1.43708,1003200004.0
2007-06-19 05:55:00,1.43695,1.43725,1.4367,1.43673,791000002.0
2007-06-19 06:00:00,1.43678,1.437,1.43673,1.43687,884200001.0
2007-06-19 06:05:00,1.43686,1.43712,1.43671,1.43692,1787400007.0
2007-06-19 06:10:00,1.43698,1.43734,1.43677,1.43709,1591800003.0
2007-06-19 06:15:00,1.43709,1.43734,1.43696,1.43712,960700002.0
2007-06-19 06:20:00,1.43699,1.43746,1.43684,1.43731,1353500002.0
2007-06-19 06:25:00,1.43733,1.43756,1.43686,1.43733,1339400002.0
2007-06-19 06:30:00,1.43731,1.43771,1.43666,1.43679,1096400004.0
2007-06-19 06:35:00,1.43659,1.43702,1.43624,1.43685,612400001.0
2007-06-19 06:40:00,1.43689,1.43689,1.43637,1.43668,1042700002.0
2007-06-19 06:45:00,1.4366,1.43726,1.4366,1.43716,1084500002.0
2007-06-19 06:50:00,1.43686,1.43743,1.43686,1.43718,1239400003.0
2007-06-19 06:55:00,1.43698,1.43713,1.4367,1.4368,986600000.0
2007-06-19 07:00:00,1.43697,1.43765,1.43679,1.43749,1298600001.0
2007-06-19 07:05:00,1.43759,1.43767,1.43733,1.43746,978500000.0
2007-06-19 07:10:00,1.43753,1.43777,1.43736,1.43759,1877700002.0
2007-06-19 07:15:00,1.43781,1.43808,1.43748,1.43789,1465700002.0
2007-06-19 07:20:00,1.43799,1.43827,1.43767,1.4379,1755300002.0
2007-06-19 07:25:00,1.43791,1.43834,1.43779,1.43781,1344500002.0
2007-06-19 07:30:00,1.43783,1.43809,1.43741,1.43761,1999600003.0
2007-06-19 07:35:00,1.43734,1.43774,1.43703,1.43715,1287000004.0
2007-06-19 07:40:00,1.43716,1.43762,1.43711,1.43752,1918700002.0
2007-06-19 07:45:00,1.43754,1.43789,1.43738,1.43775,2907700006.0
2007-06-19 07:50:00,1.43775,1.43835,1.43755,1.43798,2532200005.0
2007-06-19 07:55:00,1.43792,1.43864,1.43782,1.43831,2773000007.0
2007-06-19 08:00:00,1.43829,1.43878,1.43806,1.43858,2157200002.0
2007-06-19 08:05:00,1.43838,1.43871,1.43799,1.43847,2376400002.0
2007-06-19 08:10:00,1.4384,1.43849,1.43786,1.43805,1764800003.0
2007-06-19 08:15:00,1.43795,1.43812,1.43715,1.43811,1355900002.0
2007-06-19 08:20:00,1.43813,1.43854,1.43808,1.43832,1909200006.0
2007-06-19 08:25:00,1.43832,1.43897,1.43814,1.43827,2319400006.0
2007-06-19 08:30:00,1.43824,1.43838,1.43763,1.43781,1802900003.0
2007-06-19 08:35:00,1.43791,1.43844,1.43785,1.43819,2290499999.0
2007-06-19 08:40:00,1.43806,1.43856,1.43806,1.43821,2124800005.0
2007-06-19 08:45:00,1.43818,1.4384,1.43774,1.43821,2726700003.0
2007-06-19 08:50:00,1.43842,1.43872,1.43764,1.4378,3030000006.0
2007-06-19 08:55:00,1.4379,1.43825,1.43768,1.43799,2351300006.0
2007-06-19 09:00:00,1.43794,1.43825,1.43764,1.43794,2791100003.0
2007-06-19 09:05:00,1.43758,1.43773,1.43725,1.43759,2020600008.0
2007-06-19 09:10:00,1.43761,1.43785,1.43552,1.43579,2164600000.0
2007-06-19 09:15:00,1.43543,1.43586,1.43492,1.43559,2144500007.0
2007-06-19 09:20:00,1.43576,1.43659,1.43548,1.43595,1771200004.0
2007-06-19 09:25:00,1.43607,1.43642,1.43574,1.43601,2228000003.0
2007-06-19 09:30:00,1.43589,1.43674,1.43576,1.43666,2234300004.0
2007-06-19 09:35:00,1.43665,1.43725,1.43644,1.43707,1883000003.0
2007-06-19 09:40:00,1.43702,1.43728,1.43691,1.43711,2097400002.0
2007-06-19 09:45:00,1.43701,1.43717,1.43588,1.43632,2177400003.0
2007-06-19 09:50:00,1.43621,1.43725,1.43612,1.43702,2231200005.0
2007-06-19 09:55:00,1.4369,1.4369,1.43573,1.43615,2981800006.0
2007-06-19 10:00:00,1.43643,1.43645,1.43568,1.43576,2450800006.0
2007-06-19 10:05:00,1.43573,1.43614,1.43563,1.43597,2528100006.0
2007-06-19 10:10:00,1.43589,1.43604,1.43531,1.43531,2308400005.0
2007-06-19 10:15:00,1.43539,1.43548,1.43498,1.4353,1849900003.0
2007-06-19 10:20:00,1.43536,1.43545,1.43496,1.43504,2110000004.0
2007-06-19 10:25:00,1.43491,1.43502,1.43385,1.434,2506000003.0
2007-06-19 10:30:00,1.4339,1.43503,1.43387,1.4348,2707500007.0
2007-06-19 10:35:00,1.43477,1.43496,1.43432,1.43447,2451100003.0
2007-06-19 10:40:00,1.43443,1.43514,1.4342,1.43493,2340100004.0
2007-06-19 10:45:00,1.43494,1.43494,1.43304,1.43345,2130000004.0
2007-06-19 10:50:00,1.43336,1.43362,1.43251,1.43303,2199100005.0
2007-06-19 10:55:00,1.43307,1.43331,1.43272,1.43317,2562200003.0
2007-06-19 11:00:00,1.43307,1.43307,1.43145,1.43175,2466300005.0
2007-06-19 11:05:00,1.43187,1.43201,1.43102,1.43174,2196000005.0
2007-06-19 11:10:00,1.43194,1.4328,1.43194,1.43258,2340800003.0
2007-06-19 11:15:00,1.43243,1.43259,1.43195,1.43195,2225300001.0
2007-06-19 11:20:00,1.43186,1.4322,1.43144,1.43164,2658900001.0
2007-06-19 11:25:00,1.43168,1.43184,1.43125,1.43153,2601600004.0
2007-06-19 11:30:00,1.43146,1.43174,1.43112,1.43154,2566200003.0
2007-06-19 11:35:00,1.43175,1.43233,1.43174,1.43199,2708700004.0
2007-06-19 11:40:00,1.43196,1.43347,1.43168,1.43329,3250800008.0
2007-06-19 11:45:00,1.43316,1.43348,1.43266,1.43299,2533500001.0
2007-06-19 11:50:00,1.43304,1.43319,1.4326,1.43277,1372900002.0
2007-06-19 11:55:00,1.43273,1.43281,1.43189,1.4319,2219700002.0
2007-06-19 12:00:00,1.43209,1.4325,1.43197,1.43236,2010700003.0
2007-06-19 12:05:00,1.4325,1.43292,1.43228,1.4328,2036400003.0
2007-06-19 12:10:00,1.43283,1.43346,1.43275,1.43307,2023600002.0
2007-06-19 12:15:00,1.43313,1.43399,1.43288,1.43384,1602200003.0
2007-06-19 12:20:00,1.43379,1.43425,1.43357,1.43405,2192400006.0
2007-06-19 12:25:00,1.43426,1.43433,1.43367,1.43412,2645000006.0
2007-06-19 12:30:00,1.43412,1.43445,1.43388,1.43426,3231300006.0
2007-06-19 12:35:00,1.43421,1.43456,1.43403,1.43434,2665600006.0
2007-06-19 12:40:00,1.43442,1.43467,1.43292,1.43302,2134700006.0
2007-06-19 12:45:00,1.43316,1.43399,1.43301,1.43378,2335600005.0
2007-06-19 12:50:00,1.43379,1.43438,1.43356,1.43412,2060800006.0
2007-06-19 12:55:00,1.43433,1.43454,1.4324,1.43294,2524400005.0
2007-06-19 13:00:00,1.43375,1.43577,1.43327,1.43438,1721800006.0
2007-06-19 13:05:00,1.4344,1.43553,1.43429,1.43514,1386600001.0
2007-06-19 13:10:00,1.43507,1.43508,1.43378,1.43412,1568600005.0
2007-06-19 13:15:00,1.43413,1.43441,1.43342,1.43423,1334100003.0
2007-06-19 13:20:00,1.43421,1.43431,1.43363,1.43389,1031200000.0
2007-06-19 13:25:00,1.43395,1.43399,1.43321,1.43356,1724600000.0
2007-06-19 13:30:00,1.43362,1.43371,1.43246,1.43283,1975100003.0
2007-06-19 13:35:00,1.43287,1.43311,1.43248,1.43302,2089300003.0
2007-06-19 13:40:00,1.43294,1.43329,1.43265,1.43286,1180500002.0
2007-06-19 13:45:00,1.43285,1.4331,1.43208,1.43231,1855400006.0
2007-06-19 13:50:00,1.43198,1.43214,1.42986,1.4305,2034600007.0
2007-06-19 13:55:00,1.43063,1.43092,1.43011,1.43038,1900800004.0
2007-06-19 14:00:00,1.43,1.4311,1.43,1.43053,1855900001.0
2007-06-19 14:05:00,1.43039,1.43077,1.42996,1.43042,1659600003.0
2007-06-19 14:10:00,1.43042,1.43055,1.42968,1.42977,1021900004.0
2007-06-19 14:15:00,1.4298,1.43054,1.42964,1.43003,1957700003.0
2007-06-19 14:20:00,1.43015,1.43151,1.43015,1.43093,1877100002.0
2007-06-19 14:25:00,1.43081,1.43156,1.43067,1.43098,1687700003.0
2007-06-19 14:30:00,1.43083,1.43117,1.43028,1.43042,144200000.0
2007-06-19 14:35:00,1.43051,1.43095,1.4302,1.4306,178500001.0
2007-06-19 14:40:00,1.43053,1.43164,1.43008,1.4313,242500001.0
2007-06-19 14:45:00,1.43132,1.43148,1.43093,1.43108,249800000.0
2007-06-19 14:50:00,1.43082,1.43198,1.43082,1.43144,177100000.0
2007-06-19 14:55:00,1.43164,1.43238,1.43145,1.43196,201500000.0
2007-06-19 15:00:00,1.43189,1.43192,1.43107,1.43186,202100001.0
2007-06-19 15:05:00,1.43176,1.43232,1.43151,1.43219,250200001.0
2007-06-19 15:10:00,1.43223,1.43317,1.43215,1.43317,219200001.0
2007-06-19 15:15:00,1.43318,1.43318,1.43263,1.43282,209200000.0
2007-06-19 15:20:00,1.43287,1.4332,1.43281,1.4331,144900000.0
2007-06-19 15:25:00,1.43296,1.43358,1.43274,1.4334,143000000.0
2007-06-19 15:30:00,1.4335,1.43379,1.4324,1.43258,210300000.0
2007-06-19 15:35:00,1.43269,1.43281,1.43186,1.43186,187200000.0
2007-06-19 15:40:00,1.43197,1.43199,1.43104,1.43149,212800001.0
2007-06-19 15:45:00,1.43137,1.43179,1.43127,1.43164,250300000.0
2007-06-19 15:50:00,1.43151,1.43201,1.43151,1.4318,156000000.0
2007-06-19 15:55:00,1.43189,1.43192,1.43135,1.43149,204200000.0
2007-06-19 16:00:00,1.43143,1.43232,1.43123,1.43197,167700000.0
2007-06-19 16:05:00,1.432,1.4328,1.43185,1.43256,197900000.0
2007-06-19 16:10:00,1.43258,1.43283,1.43206,1.43238,168900000.0
2007-06-19 16:15:00,1.43204,1.43219,1.42991,1.43045,155400000.0
2007-06-19 16:20:00,1.4305,1.43063,1.43,1.43023,215900001.0
2007-06-19 16:25:00,1.43051,1.43051,1.42981,1.43039,199500000.0
2007-06-19 16:30:00,1.43041,1.43041,1.42967,1.42988,260200001.0
2007-06-19 16:35:00,1.42985,1.42989,1.42841,1.42843,222600000.0
2007-06-19 16:40:00,1.42817,1.42846,1.42696,1.42755,212800000.0
2007-06-19 16:45:00,1.4272,1.42741,1.42563,1.42634,192500001.0
2007-06-19 16:50:00,1.42652,1.42719,1.42639,1.42712,202700001.0
2007-06-19 16:55:00,1.42697,1.42697,1.4251,1.4253,174000000.0
2007-06-19 17:00:00,1.42496,1.42645,1.42496,1.42627,230800001.0
2007-06-19 17:05:00,1.42607,1.42682,1.42567,1.42581,200500000.0
2007-06-19 17:10:00,1.42581,1.42649,1.42579,1.42632,178000000.0
2007-06-19 17:15:00,1.42649,1.42649,1.42567,1.42601,188400000.0
2007-06-19 17:20:00,1.42613,1.42656,1.42562,1.42625,214300000.0
2007-06-19 17:25:00,1.4261,1.42646,1.42594,1.42637,212000000.0
2007-06-19 17:30:00,1.42649,1.42649,1.4259,1.4259,171300000.0
2007-06-19 17:35:00,1.42583,1.42596,1.42533,1.42567,189700000.0
2007-06-19 17:40:00,1.42549,1.42609,1.42536,1.42589,189500000.0
2007-06-19 17:45:00,1.42605,1.4264,1.42573,1.42599,198400001.0
2007-06-19 17:50:00,1.42615,1.42645,1.42575,1.42624,157500001.0
2007-06-19 17:55:00,1.42628,1.42694,1.42577,1.42653,244400001.0
2007-06-19 18:00:00,1.42671,1.42701,1.42636,1.42691,214100000.0
2007-06-19 18:05:00,1.42706,1.42719,1.42655,1.4268,265400001.0
2007-06-19 18:10:00,1.42672,1.42686,1.42617,1.42676,193000000.0
2007-06-19 18:15:00,1.42676,1.42697,1.42612,1.42665,168000000.0
2007-06-19 18:20:00,1.42677,1.42701,1.42595,1.42617,192800000.0
2007-06-19 18:25:00,1.42627,1.42736,1.42602,1.42729,200700000.0
2007-06-19 18:30:00,1.42742,1.42751,1.42706,1.42718,173300000.0
2007-06-19 18:35:00,1.42716,1.42739,1.42669,1.42717,233400001.0
2007-06-19 18:40:00,1.42697,1.42715,1.4266,1.42692,161400000.0
2007-06-19 18:45:00,1.42701,1.42701,1.42656,1.42678,167200000.0
2007-06-19 18:50:00,1.42691,1.42708,1.4265,1.427,186600001.0
2007-06-19 18:55:00,1.42683,1.42717,1.42645,1.42678,159300000.0
2007-06-19 19:00:00,1.42689,1.42705,1.42599,1.42617,253300000.0
2007-06-19 19:05:00,1.42619,1.42676,1.42613,1.42654,177800000.0
2007-06-19 19:10:00,1.4266,1.42676,1.42618,1.42627,187600001.0
2007-06-19 19:15:00,1.42634,1.42646,1.42587,1.42622,228300000.0
2007-06-19 19:20:00,1.4261,1.4265,1.42585,1.42615,200500001.0
2007-06-19 19:25:00,1.42626,1.42635,1.4256,1.42608,201000001.0
2007-06-19 19:30:00,1.42615,1.42655,1.42612,1.42644,184400000.0
2007-06-19 19:35:00,1.42648,1.42663,1.4258,1.42625,168600000.0
2007-06-19 19:40:00,1.42618,1.42682,1.42607,1.42669,187400000.0
2007-06-19 19:45:00,1.42654,1.4268,1.42601,1.42636,233400001.0
2007-06-19 19:50:00,1.42656,1.42656,1.42592,1.42618,198100000.0
2007-06-19 19:55:00,1.4261,1.42634,1.42568,1.42572,161400000.0
2007-06-19 20:00:00,1.42567,1.42607,1.42518,1.42539,264600000.0
2007-06-19 20:05:00,1.42529,1.426,1.42504,1.4253,141100000.0
2007-06-19 20:10:00,1.42492,1.42559,1.42477,1.42535,225200000.0
2007-06-19 20:15:00,1.42522,1.42557,1.425,1.42525,200700000.0
2007-06-19 20:20:00,1.42522,1.4255,1.42487,1.42539,192700001.0
2007-06-19 20:25:00,1.42573,1.42573,1.42488,1.42527,203800000.0
2007-06-19 20:30:00,1.42552,1.4259,1.42503,1.4255,245500002.0
2007-06-19 20:35:00,1.42513,1.42594,1.425,1.42568,189100000.0
2007-06-19 20:40:00,1.42574,1.42625,1.42551,1.42611,234600000.0
2007-06-19 20:45:00,1.42586,1.42615,1.42538,1.42568,194000000.0
2007-06-19 20:50:00,1.42558,1.426,1.42555,1.42585,193800000.0
2007-06-19 20:55:00,1.42592,1.42652,1.42582,1.4265,197000001.0
2007-06-19 21:00:00,1.42644,1.42656,1.42579,1.42632,143100000.0
2007-06-19 21:05:00,1.42613,1.4267,1.42613,1.42642,188600000.0
2007-06-19 21:10:00,1.42645,1.42655,1.4261,1.42638,190800001.0
2007-06-19 21:15:00,1.42653,1.4267,1.42603,1.42629,223700002.0
2007-06-19 21:20:00,1.42635,1.42652,1.42557,1.42615,207600001.0
2007-06-19 21:25:00,1.42627,1.42654,1.42607,1.42637,174600000.0
2007-06-19 21:30:00,1.42638,1.42668,1.42622,1.42663,212800000.0
2007-06-19 21:35:00,1.42659,1.42667,1.42611,1.42658,143600000.0
2007-06-19 21:40:00,1.42635,1.42695,1.42631,1.42677,133000000.0
2007-06-19 21:45:00,1.42685,1.42713,1.42655,1.42678,206100000.0
2007-06-19 21:50:00,1.42685,1.42724,1.42621,1.42707,267400000.0
2007-06-19 21:55:00,1.42696,1.4272,1.42645,1.42701,172600001.0
2007-06-19 22:00:00,1.42714,1.42721,1.42646,1.42672,171600000.0
2007-06-19 22:05:00,1.42676,1.42701,1.42636,1.42657,190500001.0
2007-06-19 22:10:00,1.42662,1.4269,1.42652,1.42652,171600000.0
2007-06-19 22:15:00,1.4265,1.42688,1.42623,1.42665,176100000.0
2007-06-19 22:20:00,1.42658,1.42675,1.42619,1.42674,210600001.0
2007-06-19 22:25:00,1.42648,1.42663,1.42591,1.42643,185000000.0
2007-06-19 22:30:00,1.42636,1.42636,1.42542,1.42583,246700001.0
2007-06-19 22:35:00,1.42607,1.42607,1.42508,1.42534,171600000.0
2007-06-19 22:40:00,1.42533,1.42566,1.42487,1.42528,139800000.0
2007-06-19 22:45:00,1.42528,1.42546,1.42444,1.42481,216300001.0
2007-06-19 22:50:00,1.42472,1.42505,1.42471,1.4248,178700000.0
2007-06-19 22:55:00,1.42503,1.42628,1.42492,1.42599,193100000.0
2007-06-19 23:00:00,1.42614,1.42661,1.4257,1.42642,183800000.0
2007-06-19 23:05:00,1.42629,1.42638,1.42564,1.42592,147000000.0
2007-06-19 23:10:00,1.42598,1.42645,1.42554,1.42587,241200002.0
2007-06-19 23:15:00,1.42637,1.42658,1.42587,1.42642,237100000.0
2007-06-19 23:20:00,1.42647,1.42647,1.42593,1.42622,166100000.0
2007-06-19 23:25:00,1.42627,1.42643,1.42565,1.42598,221500000.0
2007-06-19 23:30:00,1.42603,1.42618,1.42556,1.42618,171800000.0
2007-06-19 23:35:00,1.42605,1.42625,1.42591,1.42597,164400000.0
2007-06-19 23:40:00,1.42588,1.42636,1.42565,1.42619,193600000.0
2007-06-19 23:45:00,1.42608,1.42631,1.42555,1.42589,203000000.0
2007-06-19 23:50:00,1.42592,1.42619,1.42537,1.42537,196000000.0
2007-06-19 23:55:00,1.42577,1.42609,1.42549,1.42584,192400001.0
2007-06-20 00:00:00,1.42599,1.42622,1.42568,1.42593,210600000.0
2007-06-20 00:05:00,1.42588,1.42595,1.42538,1.42538,200500000.0
2007-06-20 00:10:00,1.42555,1.42616,1.42555,1.42607,191300000.0
2007-06-20 00:15:00,1.42583,1.42607,1.42575,1.42602,196600000.0
2007-06-20 00:20:00,1.42604,1.4262,1.42558,1.42615,209300001.0
2007-06-20 00:25:00,1.42603,1.4262,1.42584,1.426,171600000.0
2007-06-20 00:30:00,1.42578,1.42617,1.42567,1.42568,187000001.0
2007-06-20 00:35:00,1.42596,1.426,1.42568,1.42588,151400000.0
2007-06-20 00:40:00,1.42596,1.42611,1.42543,1.42599,173200001.0
2007-06-20 00:45:00,1.42609,1.42643,1.4259,1.42635,170400000.0
2007-06-20 00:50:00,1.42631,1.42663,1.42591,1.42648,178500002.0
2007-06-20 00:55:00,1.42568,1.42631,1.42568,1.42573,188400000.0
2007-06-20 01:00:00,1.42569,1.42612,1.42543,1.42591,184900000.0
2007-06-20 01:05:00,1.42594,1.42602,1.42559,1.42585,179300000.0
2007-06-20 01:10:00,1.42579,1.42605,1.42549,1.42587,182200000.0
2007-06-20 01:15:00,1.42592,1.42604,1.42556,1.42578,173400000.0
2007-06-20 01:20:00,1.42586,1.42617,1.42536,1.42583,193900001.0
2007-06-20 01:25:00,1.42587,1.42597,1.42515,1.42549,186900001.0
2007-06-20 01:30:00,1.42555,1.42616,1.42498,1.4261,197400000.0
2007-06-20 01:35:00,1.42614,1.42669,1.42589,1.42659,184000001.0
2007-06-20 01:40:00,1.42654,1.42674,1.4259,1.4262,163600000.0
2007-06-20 01:45:00,1.42588,1.42674,1.4258,1.42625,169200000.0
2007-06-20 01:50:00,1.42619,1.4266,1.42586,1.42634,200500000.0
2007-06-20 01:55:00,1.42626,1.42651,1.42599,1.42617,221800000.0
2007-06-20 02:00:00,1.42607,1.4263,1.42554,1.42618,375400000.0
2007-06-20 02:05:00,1.4261,1.42635,1.42545,1.42566,531900000.0
2007-06-20 02:10:00,1.42559,1.42597,1.42549,1.42564,442400002.0
2007-06-20 02:15:00,1.42569,1.42683,1.42549,1.4259,595900002.0
2007-06-20 02:20:00,1.42611,1.42646,1.42599,1.42621,236200000.0
2007-06-20 02:25:00,1.42617,1.42662,1.42599,1.42623,367000000.0
2007-06-20 02:30:00,1.4264,1.42643,1.42573,1.42605,348100000.0
2007-06-20 02:35:00,1.42647,1.42664,1.4261,1.42635,254400001.0
2007-06-20 02:40:00,1.42639,1.4267,1.4263,1.42654,213900002.0
2007-06-20 02:45:00,1.42602,1.4269,1.42593,1.42615,525200000.0
2007-06-20 02:50:00,1.4264,1.42661,1.42599,1.42635,257600000.0
2007-06-20 02:55:00,1.42653,1.42659,1.42593,1.42615,261100000.0
2007-06-20 03:00:00,1.42633,1.42662,1.42609,1.42626,256600001.0
2007-06-20 03:05:00,1.42628,1.42666,1.42602,1.42657,382900001.0
2007-06-20 03:10:00,1.42611,1.42657,1.42587,1.42631,272200001.0
2007-06-20 03:15:00,1.42602,1.4265,1.42536,1.42619,202800000.0
2007-06-20 03:20:00,1.42548,1.42629,1.42548,1.4261,274500001.0
2007-06-20 03:25:00,1.42652,1.42652,1.42597,1.42616,318700000.0
2007-06-20 03:30:00,1.42618,1.42634,1.42579,1.42593,206600002.0
2007-06-20 03:35:00,1.42594,1.42666,1.42569,1.42573,241100000.0
2007-06-20 03:40:00,1.42569,1.42645,1.42569,1.42622,351900002.0
2007-06-20 03:45:00,1.42613,1.42643,1.42572,1.4258,190200000.0
2007-06-20 03:50:00,1.42611,1.42634,1.42533,1.42564,342500001.0
2007-06-20 03:55:00,1.42572,1.42628,1.42543,1.42602,860200000.0
2007-06-20 04:00:00,1.42605,1.42639,1.42567,1.42603,585300000.0
2007-06-20 04:05:00,1.42613,1.42697,1.42597,1.42636,563000000.0
2007-06-20 04:10:00,1.42635,1.42657,1.42607,1.42657,441700000.0
2007-06-20 04:15:00,1.42663,1.42686,1.42641,1.4266,359800001.0
2007-06-20 04:20:00,1.42655,1.4267,1.42623,1.42662,498700002.0
2007-06-20 04:25:00,1.4266,1.42707,1.42627,1.4266,482300000.0
2007-06-20 04:30:00,1.42623,1.42684,1.42616,1.42674,245000000.0
2007-06-20 04:35:00,1.4266,1.4271,1.42632,1.4268,445900000.0
2007-06-20 04:40:00,1.42675,1.42711,1.42657,1.42703,257800001.0
2007-06-20 04:45:00,1.42692,1.42716,1.42642,1.42671,302200001.0
2007-06-20 04:50:00,1.42706,1.42718,1.42659,1.42667,202600000.0
2007-06-20 04:55:00,1.427,1.4271,1.42648,1.42657,264300001.0
2007-06-20 05:00:00,1.427,1.42723,1.42673,1.4269,455200000.0
2007-06-20 05:05:00,1.42692,1.4271,1.42662,1.4268,1156700002.0
2007-06-20 05:10:00,1.42671,1.42681,1.42652,1.42674,903500000.0
2007-06-20 05:15:00,1.42674,1.42714,1.42669,1.42671,1123200002.0
2007-06-20 05:20:00,1.42674,1.42703,1.42658,1.42685,1027600001.0
2007-06-20 05:25:00,1.42713,1.42746,1.42674,1.42682,985000002.0
2007-06-20 05:30:00,1.42692,1.42724,1.42645,1.42698,811900001.0
2007-06-20 05:35:00,1.42698,1.42739,1.42671,1.42687,1000400002.0
2007-06-20 05:40:00,1.42681,1.42734,1.42679,1.42693,798100000.0
2007-06-20 05:45:00,1.42696,1.42728,1.42683,1.42691,1054400001.0
2007-06-20 05:50:00,1.42688,1.42738,1.42688,1.42738,897300001.0
2007-06-20 05:55:00,1.42719,1.42743,1.42704,1.42707,687000000.0
2007-06-20 06:00:00,1.42709,1.4273,1.42691,1.42699,843200001.0
2007-06-20 06:05:00,1.42693,1.4271,1.42662,1.42678,1806100000.0
2007-06-20 06:10:00,1.42689,1.42709,1.42621,1.42628,1636300002.0
2007-06-20 06:15:00,1.42678,1.42723,1.42676,1.42703,932100001.0
2007-06-20 06:20:00,1.42693,1.42721,1.42682,1.42691,1454200003.0
2007-06-20 06:25:00,1.42697,1.42715,1.42682,1.42685,1490900002.0
2007-06-20 06:30:00,1.42688,1.4271,1.42673,1.42684,1015400001.0
2007-06-20 06:35:00,1.42667,1.42692,1.42631,1.42669,546600000.0
2007-06-20 06:40:00,1.42675,1.42687,1.42654,1.42664,972600001.0
2007-06-20 06:45:00,1.42669,1.42689,1.42654,1.42666,1034700004.0
2007-06-20 06:50:00,1.42664,1.4269,1.42645,1.42668,1149100004.0
2007-06-20 06:55:00,1.42644,1.42676,1.42634,1.42644,948900001.0
2007-06-20 07:00:00,1.42663,1.42694,1.42644,1.42686,1295300002.0
2007-06-20 07:05:00,1.42695,1.42724,1.4268,1.42687,991700001.0
2007-06-20 07:10:00,1.42704,1.4271,1.42653,1.42654,1917300002.0
2007-06-20 07:15:00,1.42675,1.42696,1.42619,1.4264,1467200003.0
2007-06-20 07:20:00,1.42642,1.42669,1.426,1.42611,1751200000.0
2007-06-20 07:25:00,1.42608,1.42654,1.42598,1.42623,1192500003.0
2007-06-20 07:30:00,1.42628,1.42667,1.42604,1.42604,1883700005.0
2007-06-20 07:35:00,1.42612,1.42638,1.42569,1.42597,1280600002.0
2007-06-20 07:40:00,1.42578,1.42622,1.42566,1.42592,1916400009.0
2007-06-20 07:45:00,1.4259,1.42637,1.42576,1.42618,2782800002.0
2007-06-20 07:50:00,1.42603,1.42626,1.42565,1.42581,2550200002.0
2007-06-20 07:55:00,1.42586,1.42602,1.4255,1.42561,2898300004.0
2007-06-20 08:00:00,1.42562,1.42577,1.42515,1.42575,1953000002.0
2007-06-20 08:05:00,1.42564,1.4258,1.42522,1.42534,2428200006.0
2007-06-20 08:10:00,1.42535,1.42566,1.42517,1.42558,1541100000.0
2007-06-20 08:15:00,1.42559,1.42683,1.42559,1.42666,1312300004.0
2007-06-20 08:20:00,1.42662,1.42662,1.42559,1.42575,1788400005.0
2007-06-20 08:25:00,1.42575,1.42599,1.4255,1.42579,2292000002.0
2007-06-20 08:30:00,1.4258,1.42691,1.4258,1.42674,1868400002.0
2007-06-20 08:35:00,1.42673,1.42709,1.42666,1.42682,2029700002.0
2007-06-20 08:40:00,1.42663,1.42705,1.42628,1.42641,2029600003.0
2007-06-20 08:45:00,1.42649,1.42687,1.42625,1.42668,2704500004.0
2007-06-20 08:50:00,1.42704,1.42738,1.4268,1.42706,2932500004.0
2007-06-20 08:55:00,1.42699,1.42712,1.42652,1.42684,2573900003.0
2007-06-20 09:00:00,1.42685,1.4271,1.42641,1.42671,2752600005.0
2007-06-20 09:05:00,1.42656,1.42676,1.42548,1.42573,1960200001.0
2007-06-20 09:10:00,1.42586,1.42724,1.42572,1.42724,2336100008.0
2007-06-20 09:15:00,1.42732,1.42756,1.42635,1.42635,2183300007.0
2007-06-20 09:20:00,1.4264,1.42644,1.42546,1.42546,1743500003.0
2007-06-20 09:25:00,1.42549,1.42574,1.42505,1.42536,2239800004.0
2007-06-20 09:30:00,1.42547,1.42685,1.42541,1.42621,2331500005.0
2007-06-20 09:35:00,1.42619,1.42664,1.42609,1.42629,1805000001.0
2007-06-20 09:40:00,1.42622,1.42663,1.42541,1.42555,2214600007.0
2007-06-20 09:45:00,1.42556,1.4256,1.4249,1.42543,2260300006.0
2007-06-20 09:50:00,1.42519,1.42565,1.42505,1.42549,2282100003.0
2007-06-20 09:55:00,1.42553,1.42751,1.4255,1.42721,2942900003.0
2007-06-20 10:00:00,1.4273,1.42752,1.42691,1.42715,2412300004.0
2007-06-20 10:05:00,1.42706,1.42781,1.42679,1.42761,2486200005.0
2007-06-20 10:10:00,1.42744,1.42781,1.42696,1.42767,2362500009.0
2007-06-20 10:15:00,1.42785,1.42791,1.42737,1.42749,1925600004.0
2007-06-20 10:20:00,1.42743,1.42766,1.42699,1.42742,2208400000.0
2007-06-20 10:25:00,1.42752,1.4282,1.42745,1.428,2620400007.0
2007-06-20 10:30:00,1.42802,1.42826,1.42735,1.42817,2665200004.0
2007-06-20 10:35:00,1.42818,1.42847,1.42776,1.42808,2411000000.0
2007-06-20 10:40:00,1.42802,1.42802,1.42733,1.42741,2453100005.0
2007-06-20 10:45:00,1.42737,1.42882,1.42704,1.42882,2044600002.0
2007-06-20 10:50:00,1.42893,1.429,1.42746,1.42873,2183100005.0
2007-06-20 10:55:00,1.42865,1.42873,1.42827,1.4285,2656200002.0
2007-06-20 11:00:00,1.42868,1.42921,1.42846,1.42864,2489800003.0
2007-06-20 11:05:00,1.42867,1.42925,1.42857,1.42885,2194900000.0
2007-06-20 11:10:00,1.42888,1.42933,1.42878,1.42919,2577900006.0
2007-06-20 11:15:00,1.42917,1.42941,1.42897,1.42916,2173200009.0
2007-06-20 11:20:00,1.42907,1.42943,1.4289,1.4291,2719000003.0
2007-06-20 11:25:00,1.42916,1.42951,1.42889,1.42947,2478600007.0
2007-06-20 11:30:00,1.42983,1.42999,1.4291,1.42932,2679600004.0
2007-06-20 11:35:00,1.42946,1.42952,1.42903,1.42925,2873400005.0
2007-06-20 11:40:00,1.42928,1.43002,1.42908,1.42985,3202100007.0
2007-06-20 11:45:00,1.42998,1.4306,1.42994,1.43018,2596900002.0
2007-06-20 11:50:00,1.4303,1.43147,1.4302,1.4312,1270700001.0
2007-06-20 11:55:00,1.4312,1.43132,1.43042,1.43067,2361900001.0
2007-06-20 12:00:00,1.43074,1.43149,1.43045,1.43137,2093600007.0
2007-06-20 12:05:00,1.43144,1.43215,1.43124,1.4321,2059300005.0
2007-06-20 12:10:00,1.43203,1.43213,1.43053,1.43094,1759400000.0
2007-06-20 12:15:00,1.43085,1.43111,1.43047,1.43076,1566900002.0
2007-06-20 12:20:00,1.43086,1.43093,1.43033,1.43052,2141300005.0
2007-06-20 12:25:00,1.43057,1.431,1.43024,1.43035,2558700003.0
2007-06-20 12:30:00,1.4303,1.43091,1.43009,1.43066,3432700008.0
2007-06-20 12:35:00,1.43077,1.43118,1.4306,1.43082,2693000003.0
2007-06-20 12:40:00,1.43096,1.43128,1.4308,1.43105,2187000007.0
2007-06-20 12:45:00,1.43114,1.43139,1.43076,1.4311,2399900006.0
2007-06-20 12:50:00,1.43116,1.4313,1.43087,1.43099,2103400007.0
2007-06-20 12:55:00,1.43122,1.43151,1.43063,1.4308,2542900004.0
2007-06-20 13:00:00,1.43076,1.43103,1.43053,1.43069,1749800002.0
2007-06-20 13:05:00,1.43079,1.43091,1.42982,1.42994,1370700005.0
2007-06-20 13:10:00,1.43013,1.43173,1.43013,1.43173,1497200002.0
2007-06-20 13:15:00,1.43172,1.43172,1.43111,1.43143,1314200003.0
2007-06-20 13:20:00,1.43149,1.43166,1.43069,1.43071,1181800001.0
2007-06-20 13:25:00,1.43063,1.43106,1.43021,1.43089,1705800003.0
2007-06-20 13:30:00,1.43091,1.43112,1.43059,1.43065,1913700002.0
2007-06-20 13:35:00,1.43067,1.43082,1.43029,1.43041,2015800005.0
2007-06-20 13:40:00,1.43029,1.43126,1.43029,1.43111,1250000001.0
2007-06-20 13:45:00,1.43107,1.4312,1.43067,1.43079,1847600004.0
2007-06-20 13:50:00,1.43073,1.43104,1.43052,1.43085,1843000003.0
2007-06-20 13:55:00,1.43091,1.43125,1.4308,1.43101,1736200003.0
2007-06-20 14:00:00,1.43087,1.43123,1.43076,1.43082,1922900005.0
2007-06-20 14:05:00,1.43075,1.43108,1.4305,1.4305,1615900004.0
2007-06-20 14:10:00,1.43074,1.43101,1.43056,1.43087,1107600000.0
2007-06-20 14:15:00,1.43096,1.43118,1.43057,1.43104,2070700006.0
2007-06-20 14:20:00,1.43092,1.43126,1.43062,1.43063,1920300001.0
2007-06-20 14:25:00,1.43064,1.43112,1.43024,1.43112,1687000002.0
2007-06-20 14:30:00,1.43136,1.43278,1.43136,1.43231,174100000.0
2007-06-20 14:35:00,1.43263,1.43263,1.4311,1.43177,183600000.0
2007-06-20 14:40:00,1.43178,1.43186,1.43068,1.43166,184800000.0
2007-06-20 14:45:00,1.43157,1.43205,1.43135,1.43178,218600000.0
2007-06-20 14:50:00,1.43166,1.4326,1.43166,1.43213,191400001.0
2007-06-20 14:55:00,1.43246,1.43334,1.43245,1.43326,215500001.0
2007-06-20 15:00:00,1.43328,1.43329,1.43236,1.43262,191400000.0
2007-06-20 15:05:00,1.43258,1.43338,1.43245,1.43303,181000000.0
2007-06-20 15:10:00,1.43305,1.43457,1.43293,1.43408,187000000.0
2007-06-20 15:15:00,1.43409,1.43409,1.43288,1.43316,198600000.0
2007-06-20 15:20:00,1.43331,1.43402,1.43331,1.43402,143600000.0
2007-06-20 15:25:00,1.43411,1.43465,1.43389,1.43434,183700001.0
2007-06-20 15:30:00,1.43449,1.43468,1.43373,1.43389,223500001.0
2007-06-20 15:35:00,1.434,1.43439,1.43391,1.43391,236200000.0
2007-06-20 15:40:00,1.43411,1.43425,1.4333,1.43367,192200001.0
2007-06-20 15:45:00,1.43361,1.43378,1.43305,1.43336,238200001.0
2007-06-20 15:50:00,1.43305,1.43345,1.43295,1.43328,182700000.0
2007-06-20 15:55:00,1.4332,1.43353,1.43263,1.43268,194200000.0
2007-06-20 16:00:00,1.43265,1.433,1.43189,1.43222,204800000.0
2007-06-20 16:05:00,1.43228,1.43261,1.43218,1.4325,199800001.0
2007-06-20 16:10:00,1.43253,1.43281,1.43169,1.43208,179200000.0
2007-06-20 16:15:00,1.43184,1.43258,1.43184,1.43249,175400000.0
2007-06-20 16:20:00,1.43242,1.43251,1.43163,1.43163,184200000.0
2007-06-20 16:25:00,1.43188,1.43211,1.43146,1.43159,211200000.0
2007-06-20 16:30:00,1.43169,1.43287,1.43169,1.43224,198500000.0
2007-06-20 16:35:00,1.43227,1.43233,1.43179,1.43195,161900000.0
2007-06-20 16:40:00,1.4319,1.4319,1.43097,1.43139,198100000.0
2007-06-20 16:45:00,1.4312,1.43131,1.43037,1.43085,172800000.0
2007-06-20 16:50:00,1.43061,1.43112,1.43015,1.43033,229500000.0
2007-06-20 16:55:00,1.43038,1.43051,1.42792,1.42792,218600001.0
2007-06-20 17:00:00,1.42733,1.42848,1.42731,1.42825,212200000.0
2007-06-20 17:05:00,1.42793,1.42845,1.42751,1.4282,177600000.0
2007-06-20 17:10:00,1.42822,1.42841,1.42723,1.42723,188400000.0
2007-06-20 17:15:00,1.42716,1.42717,1.42604,1.42709,202100000.0
2007-06-20 17:20:00,1.42705,1.42796,1.42661,1.42784,156300000.0
2007-06-20 17:25:00,1.42782,1.42833,1.42782,1.42833,272300001.0
2007-06-20 17:30:00,1.42858,1.42924,1.42819,1.42826,190500000.0
2007-06-20 17:35:00,1.42819,1.42857,1.42766,1.42814,283099999.0
2007-06-20 17:40:00,1.42804,1.42804,1.42753,1.42759,181700000.0
2007-06-20 17:45:00,1.4276,1.42782,1.4271,1.42778,261000001.0
2007-06-20 17:50:00,1.42779,1.42871,1.42761,1.42865,156100000.0
2007-06-20 17:55:00,1.42866,1.42919,1.42824,1.42893,188500002.0
2007-06-20 18:00:00,1.42907,1.42907,1.42826,1.42855,213800000.0
2007-06-20 18:05:00,1.42841,1.42841,1.42771,1.428,231100000.0
2007-06-20 18:10:00,1.42799,1.42846,1.42774,1.42835,181200001.0
2007-06-20 18:15:00,1.42825,1.42895,1.42816,1.42895,233400000.0
2007-06-20 18:20:00,1.42892,1.42914,1.42816,1.42837,271900000.0
2007-06-20 18:25:00,1.42855,1.42885,1.42823,1.42878,182800000.0
2007-06-20 18:30:00,1.42884,1.42892,1.4286,1.4288,182500000.0
2007-06-20 18:35:00,1.42877,1.42893,1.42845,1.42866,164200000.0
2007-06-20 18:40:00,1.42856,1.4288,1.42829,1.42836,151500000.0
2007-06-20 18:45:00,1.42859,1.42869,1.42827,1.42857,144800000.0
2007-06-20 18:50:00,1.42867,1.42896,1.42845,1.42894,210000001.0
2007-06-20 18:55:00,1.42877,1.4292,1.42846,1.42916,200800000.0
2007-06-20 19:00:00,1.42908,1.42926,1.4287,1.42891,190100000.0
2007-06-20 19:05:00,1.42892,1.42987,1.4287,1.42972,181900000.0
2007-06-20 19:10:00,1.42999,1.43001,1.4294,1.42965,210600001.0
2007-06-20 19:15:00,1.42975,1.42986,1.42905,1.42952,193600000.0
2007-06-20 19:20:00,1.42951,1.42953,1.42876,1.42893,221500000.0
2007-06-20 19:25:00,1.42917,1.42938,1.42855,1.42907,162900000.0
2007-06-20 19:30:00,1.42916,1.42928,1.42876,1.42921,206400001.0
2007-06-20 19:35:00,1.42927,1.42944,1.42895,1.42943,191700000.0
2007-06-20 19:40:00,1.42934,1.42945,1.42884,1.42936,182900000.0
2007-06-20 19:45:00,1.42928,1.42939,1.4289,1.42935,192600000.0
2007-06-20 19:50:00,1.42942,1.42942,1.42871,1.42907,194700000.0
2007-06-20 19:55:00,1.42901,1.42916,1.4287,1.4287,175600000.0
2007-06-20 20:00:00,1.42864,1.429,1.42852,1.4289,191400001.0
2007-06-20 20:05:00,1.42879,1.42933,1.42879,1.42925,223000000.0
2007-06-20 20:10:00,1.42889,1.42941,1.42856,1.42908,218300001.0
2007-06-20 20:15:00,1.42904,1.42949,1.42858,1.4294,256200001.0
2007-06-20 20:20:00,1.42948,1.42962,1.42887,1.42892,157800000.0
2007-06-20 20:25:00,1.42907,1.42907,1.42842,1.42896,181600000.0
2007-06-20 20:30:00,1.42918,1.42918,1.4278,1.42834,177800001.0
2007-06-20 20:35:00,1.42829,1.4289,1.42829,1.42869,220000001.0
2007-06-20 20:40:00,1.42894,1.42923,1.42869,1.42899,222800001.0
2007-06-20 20:45:00,1.42883,1.42943,1.42877,1.42943,240700000.0
2007-06-20 20:50:00,1.42943,1.42974,1.42917,1.42974,182100000.0
2007-06-20 20:55:00,1.42985,1.4301,1.42972,1.42996,230900001.0
2007-06-20 21:00:00,1.42996,1.43007,1.42873,1.42891,174700000.0
2007-06-20 21:05:00,1.42876,1.42964,1.42876,1.42945,204300000.0
2007-06-20 21:10:00,1.42945,1.42975,1.42915,1.42944,294800002.0
2007-06-20 21:15:00,1.4295,1.42993,1.42932,1.42955,193800001.0
2007-06-20 21:20:00,1.42966,1.43084,1.42963,1.43003,180000001.0
2007-06-20 21:25:00,1.43004,1.43089,1.43004,1.43065,167800001.0
2007-06-20 21:30:00,1.43075,1.43081,1.43033,1.43045,185700000.0
2007-06-20 21:35:00,1.43038,1.43087,1.43008,1.43071,191500002.0
2007-06-20 21:40:00,1.43056,1.43091,1.43034,1.43073,177600002.0
2007-06-20 21:45:00,1.4307,1.43094,1.43037,1.43055,202000000.0
2007-06-20 21:50:00,1.43076,1.43091,1.43044,1.4306,148400000.0
2007-06-20 21:55:00,1.43054,1.43079,1.42998,1.43006,185700000.0
2007-06-20 22:00:00,1.43021,1.4303,1.42966,1.42967,150000000.0
2007-06-20 22:05:00,1.42981,1.42991,1.42891,1.42912,189200000.0
2007-06-20 22:10:00,1.42915,1.42973,1.42883,1.42885,169400000.0
2007-06-20 22:15:00,1.42898,1.42915,1.42859,1.42861,195100000.0
2007-06-20 22:20:00,1.42855,1.42874,1.42813,1.42867,170400000.0
2007-06-20 22:25:00,1.42886,1.42911,1.42816,1.42854,175700000.0
2007-06-20 22:30:00,1.42862,1.42887,1.42779,1.42841,196400000.0
2007-06-20 22:35:00,1.42853,1.42866,1.42772,1.42779,191900001.0
2007-06-20 22:40:00,1.42781,1.42872,1.42734,1.42872,158700000.0
2007-06-20 22:45:00,1.42879,1.42915,1.42859,1.42882,216300000.0
2007-06-20 22:50:00,1.4289,1.42939,1.42878,1.42903,175700000.0
2007-06-20 22:55:00,1.42936,1.42944,1.42862,1.42874,161600000.0
2007-06-20 23:00:00,1.42865,1.42909,1.42811,1.42891,147400000.0
2007-06-20 23:05:00,1.42874,1.42911,1.42846,1.42877,171300000.0
2007-06-20 23:10:00,1.42864,1.42919,1.42815,1.42914,222100000.0
2007-06-20 23:15:00,1.42911,1.42915,1.42832,1.42897,184000000.0
2007-06-20 23:20:00,1.42925,1.4294,1.42805,1.4288,251300000.0
2007-06-20 23:25:00,1.42874,1.4289,1.42772,1.42831,203100002.0
2007-06-20 23:30:00,1.42853,1.42853,1.42809,1.42835,170700001.0
2007-06-20 23:35:00,1.42822,1.42872,1.4281,1.42872,210600000.0
2007-06-20 23:40:00,1.42902,1.42912,1.42803,1.42878,197900003.0
2007-06-20 23:45:00,1.42849,1.4287,1.42791,1.42836,198000000.0
2007-06-20 23:50:00,1.42837,1.42845,1.42699,1.42762,189700000.0
2007-06-20 23:55:00,1.42809,1.42836,1.42787,1.42808,187800001.0
2007-06-21 00:00:00,1.42824,1.42839,1.42775,1.42811,209800002.0
2007-06-21 00:05:00,1.42818,1.42825,1.42775,1.42795,178100001.0
2007-06-21 00:10:00,1.42811,1.42866,1.42795,1.42857,159200000.0
2007-06-21 00:15:00,1.42795,1.4286,1.42795,1.42845,156900000.0
2007-06-21 00:20:00,1.42837,1.42837,1.42778,1.42819,166000000.0
2007-06-21 00:25:00,1.42838,1.42916,1.42828,1.42886,203900000.0
2007-06-21 00:30:00,1.42862,1.42917,1.42862,1.4287,158200000.0
2007-06-21 00:35:00,1.42905,1.42908,1.42878,1.42901,199500000.0
2007-06-21 00:40:00,1.42891,1.42901,1.42829,1.42891,143800000.0
2007-06-21 00:45:00,1.42897,1.42991,1.4289,1.42978,197800000.0
2007-06-21 00:50:00,1.42979,1.43021,1.42938,1.42991,132900000.0
2007-06-21 00:55:00,1.42949,1.42998,1.42926,1.42936,180200001.0
2007-06-21 01:00:00,1.42932,1.42964,1.42891,1.42929,193300001.0
2007-06-21 01:05:00,1.42938,1.42953,1.42891,1.42939,201000001.0
2007-06-21 01:10:00,1.42916,1.42949,1.42858,1.42881,176000000.0
2007-06-21 01:15:00,1.42926,1.42926,1.42871,1.42904,181400000.0
2007-06-21 01:20:00,1.42911,1.42936,1.42858,1.42932,182700000.0
2007-06-21 01:25:00,1.42926,1.4294,1.42884,1.42888,186300000.0
2007-06-21 01:30:00,1.42901,1.42908,1.4284,1.42875,213800000.0
2007-06-21 01:35:00,1.42852,1.42904,1.42771,1.42899,186900000.0
2007-06-21 01:40:00,1.42895,1.42919,1.42874,1.42902,154700000.0
2007-06-21 01:45:00,1.42897,1.42909,1.42839,1.42884,169800000.0
2007-06-21 01:50:00,1.42882,1.42903,1.42847,1.42894,209500001.0
2007-06-21 01:55:00,1.42892,1.42956,1.42888,1.42925,202800000.0
2007-06-21 02:00:00,1.4291,1.42926,1.42856,1.42893,307400001.0
2007-06-21 02:05:00,1.42891,1.42925,1.42837,1.42837,560900000.0
2007-06-21 02:10:00,1.42845,1.42881,1.42845,1.42862,419600001.0
2007-06-21 02:15:00,1.42855,1.4293,1.4283,1.42886,506400000.0
2007-06-21 02:20:00,1.42913,1.42933,1.42882,1.42919,209200001.0
2007-06-21 02:25:00,1.42915,1.42933,1.42844,1.4288,325700001.0
2007-06-21 02:30:00,1.429,1.429,1.42829,1.42881,359800000.0
2007-06-21 02:35:00,1.42883,1.42891,1.42819,1.42826,291000001.0
2007-06-21 02:40:00,1.42839,1.4284,1.42789,1.42828,152100000.0
2007-06-21 02:45:00,1.42778,1.42846,1.42762,1.42782,551600000.0
2007-06-21 02:50:00,1.42783,1.42821,1.42757,1.42771,299100000.0
2007-06-21 02:55:00,1.42788,1.4281,1.42771,1.42783,235400001.0
2007-06-21 03:00:00,1.4278,1.42834,1.42775,1.42793,315000000.0
2007-06-21 03:05:00,1.4278,1.42826,1.42759,1.4281,319700001.0
2007-06-21 03:10:00,1.42771,1.42847,1.4277,1.42837,225700000.0
2007-06-21 03:15:00,1.4281,1.42897,1.4281,1.42856,192100000.0
2007-06-21 03:20:00,1.4285,1.42898,1.42819,1.42823,276200001.0
2007-06-21 03:25:00,1.4287,1.4287,1.42817,1.42829,342000000.0
2007-06-21 03:30:00,1.42833,1.42869,1.42804,1.42814,189600002.0
2007-06-21 03:35:00,1.42817,1.4288,1.42805,1.4284,268600000.0
2007-06-21 03:40:00,1.42844,1.42907,1.42844,1.4287,389600001.0
2007-06-21 03:45:00,1.42873,1.42896,1.42823,1.42848,174000000.0
2007-06-21 03:50:00,1.42869,1.42894,1.42826,1.42856,325900000.0
2007-06-21 03:55:00,1.42849,1.42927,1.42817,1.42887,821500001.0
2007-06-21 04:00:00,1.42895,1.42908,1.4286,1.42867,578000002.0
2007-06-21 04:05:00,1.42865,1.4295,1.42862,1.429,493000000.0
2007-06-21 04:10:00,1.42898,1.42921,1.42855,1.42865,447200001.0
2007-06-21 04:15:00,1.42865,1.42887,1.42833,1.42856,376800000.0
2007-06-21 04:20:00,1.42854,1.42862,1.42795,1.42819,420000000.0
2007-06-21 04:25:00,1.42817,1.42883,1.42815,1.42867,458500000.0
2007-06-21 04:30:00,1.42827,1.42873,1.42823,1.42849,233000000.0
2007-06-21 04:35:00,1.42833,1.42873,1.42787,1.42833,487900000.0
2007-06-21 04:40:00,1.42832,1.42858,1.42793,1.4285,252000001.0
2007-06-21 04:45:00,1.42841,1.42841,1.42764,1.42767,330900001.0
2007-06-21 04:50:00,1.42809,1.42829,1.42762,1.42775,189100000.0
2007-06-21 04:55:00,1.42808,1.42877,1.42776,1.42854,264800001.0
2007-06-21 05:00:00,1.42895,1.42899,1.42837,1.42857,581100001.0
2007-06-21 05:05:00,1.4286,1.42894,1.42853,1.42872,1137200002.0
2007-06-21 05:10:00,1.42865,1.42876,1.4283,1.4284,840100001.0
2007-06-21 05:15:00,1.42848,1.42869,1.42834,1.42836,1086700003.0
2007-06-21 05:20:00,1.42844,1.42877,1.42823,1.42844,1111100000.0
2007-06-21 05:25:00,1.42862,1.42883,1.4282,1.42833,1042100003.0
2007-06-21 05:30:00,1.42833,1.42872,1.42821,1.4284,960600002.0
2007-06-21 05:35:00,1.42839,1.42893,1.42837,1.42883,1049800006.0
2007-06-21 05:40:00,1.42866,1.42895,1.42855,1.42877,692400002.0
2007-06-21 05:45:00,1.42873,1.42913,1.42868,1.42877,1019300004.0
2007-06-21 05:50:00,1.42865,1.42915,1.42865,1.42894,1035800001.0
2007-06-21 05:55:00,1.42889,1.42912,1.4287,1.42887,894200004.0
2007-06-21 06:00:00,1.4289,1.42898,1.42823,1.42846,836300001.0
2007-06-21 06:05:00,1.42873,1.42917,1.42867,1.42877,1748300004.0
2007-06-21 06:10:00,1.4288,1.42894,1.42834,1.42849,1759100003.0
2007-06-21 06:15:00,1.4285,1.42851,1.42812,1.4283,988300000.0
2007-06-21 06:20:00,1.42758,1.42871,1.42758,1.42857,1441300001.0
2007-06-21 06:25:00,1.42854,1.42882,1.42847,1.4286,1304500000.0
2007-06-21 06:30:00,1.42856,1.42877,1.42806,1.42826,1060300004.0
2007-06-21 06:35:00,1.42815,1.42846,1.42813,1.42828,527600001.0
2007-06-21 06:40:00,1.42825,1.42845,1.42801,1.42809,1195000002.0
2007-06-21 06:45:00,1.42817,1.42844,1.4279,1.4281,1021900004.0
2007-06-21 06:50:00,1.42793,1.42838,1.42789,1.42828,1228000001.0
2007-06-21 06:55:00,1.42803,1.42835,1.4277,1.42778,952200001.0
2007-06-21 07:00:00,1.428,1.4282,1.42774,1.42784,1250500001.0
2007-06-21 07:05:00,1.42789,1.42799,1.42762,1.42777,1022200003.0
2007-06-21 07:10:00,1.42796,1.42816,1.42726,1.42749,1849500003.0
2007-06-21 07:15:00,1.42807,1.42836,1.42785,1.42828,1381700005.0
2007-06-21 07:20:00,1.42825,1.42825,1.4276,1.42763,1741500001.0
2007-06-21 07:25:00,1.42772,1.42824,1.4276,1.42791,1343200003.0
2007-06-21 07:30:00,1.42795,1.42819,1.42762,1.42798,1770600003.0
2007-06-21 07:35:00,1.42806,1.42854,1.42792,1.42854,1288200002.0
2007-06-21 07:40:00,1.42854,1.42894,1.42845,1.42852,1860000002.0
2007-06-21 07:45:00,1.4286,1.42907,1.4285,1.42876,3060000008.0
2007-06-21 07:50:00,1.42872,1.42885,1.42842,1.42859,2593700005.0
2007-06-21 07:55:00,1.42869,1.42909,1.4284,1.42858,2734700008.0
2007-06-21 08:00:00,1.42878,1.42886,1.42766,1.42799,2027300003.0
2007-06-21 08:05:00,1.42793,1.42816,1.42772,1.42789,2325200005.0
2007-06-21 08:10:00,1.42799,1.42832,1.42786,1.42807,1658200003.0
2007-06-21 08:15:00,1.42801,1.42846,1.42788,1.42829,1412500002.0
2007-06-21 08:20:00,1.42822,1.42868,1.42812,1.42826,1780600003.0
2007-06-21 08:25:00,1.42828,1.42841,1.4275,1.42825,2301500004.0
2007-06-21 08:30:00,1.42822,1.42858,1.42805,1.42815,2088900002.0
2007-06-21 08:35:00,1.42812,1.42871,1.42788,1.42868,2099100001.0
2007-06-21 08:40:00,1.42867,1.42914,1.42862,1.42866,2017700001.0
2007-06-21 08:45:00,1.4288,1.4292,1.42875,1.42896,2885300009.0
2007-06-21 08:50:00,1.42915,1.4296,1.42891,1.42922,2923000004.0
2007-06-21 08:55:00,1.4294,1.42978,1.42919,1.42926,2514100003.0
2007-06-21 09:00:00,1.42944,1.42953,1.42782,1.42849,2752300005.0
2007-06-21 09:05:00,1.42845,1.42864,1.42738,1.4284,2055500003.0
2007-06-21 09:10:00,1.42821,1.42821,1.42712,1.42767,2125800003.0
2007-06-21 09:15:00,1.42759,1.42774,1.42685,1.42697,2119300003.0
2007-06-21 09:20:00,1.42704,1.42792,1.42701,1.42769,1558700003.0
2007-06-21 09:25:00,1.42784,1.42835,1.42763,1.42835,2386300003.0
2007-06-21 09:30:00,1.42833,1.42847,1.42796,1.42833,2179200002.0
2007-06-21 09:35:00,1.42831,1.42901,1.42831,1.42851,1803000002.0
2007-06-21 09:40:00,1.42847,1.42879,1.42827,1.42856,2232400002.0
2007-06-21 09:45:00,1.42854,1.42867,1.42785,1.42827,2029300004.0
2007-06-21 09:50:00,1.42817,1.42891,1.42809,1.42876,2367900007.0
2007-06-21 09:55:00,1.42873,1.42891,1.42841,1.42868,2973600005.0
2007-06-21 10:00:00,1.42893,1.42896,1.4282,1.42854,2363900004.0
2007-06-21 10:05:00,1.42848,1.42882,1.42818,1.4284,2482300002.0
2007-06-21 10:10:00,1.42841,1.429,1.42827,1.42853,2374500004.0
2007-06-21 10:15:00,1.42847,1.42901,1.42716,1.42719,1932700001.0
2007-06-21 10:20:00,1.42721,1.428,1.42711,1.4277,2140800003.0
2007-06-21 10:25:00,1.42771,1.42796,1.42748,1.42778,2391100006.0
2007-06-21 10:30:00,1.42768,1.42782,1.42724,1.42742,2590200005.0
2007-06-21 10:35:00,1.4274,1.42758,1.42642,1.42667,2395700004.0
2007-06-21 10:40:00,1.42661,1.42756,1.42638,1.4273,2208400002.0
2007-06-21 10:45:00,1.42735,1.42768,1.42681,1.42694,2094800001.0
2007-06-21 10:50:00,1.42691,1.42736,1.42667,1.42714,2004400002.0
2007-06-21 10:55:00,1.42721,1.42739,1.42691,1.42717,2471000004.0
2007-06-21 11:00:00,1.42735,1.42768,1.42704,1.42725,2401100002.0
2007-06-21 11:05:00,1.42722,1.42755,1.42694,1.42697,2098700003.0
2007-06-21 11:10:00,1.42702,1.42757,1.42677,1.42734,2479600003.0
2007-06-21 11:15:00,1.42739,1.42767,1.42706,1.42706,1950900005.0
2007-06-21 11:20:00,1.42706,1.42732,1.42674,1.42727,2774900007.0
2007-06-21 11:25:00,1.42743,1.42746,1.4268,1.42694,2365500007.0
2007-06-21 11:30:00,1.42695,1.42725,1.4267,1.42683,2673100004.0
2007-06-21 11:35:00,1.42691,1.42708,1.42597,1.42628,2792900010.0
2007-06-21 11:40:00,1.4263,1.42648,1.42574,1.42592,3054100006.0
2007-06-21 11:45:00,1.42583,1.42629,1.42552,1.42586,2417400004.0
2007-06-21 11:50:00,1.42586,1.42602,1.42476,1.42507,1216900001.0
2007-06-21 11:55:00,1.42515,1.42562,1.42501,1.42516,2415400004.0
2007-06-21 12:00:00,1.4253,1.42534,1.42475,1.42503,2073700001.0
2007-06-21 12:05:00,1.42511,1.42525,1.42447,1.42447,1886700004.0
2007-06-21 12:10:00,1.4246,1.42643,1.42448,1.42643,1905600002.0
2007-06-21 12:15:00,1.42628,1.42663,1.42615,1.42635,1698700003.0
2007-06-21 12:20:00,1.42629,1.42629,1.42565,1.42591,2063500005.0
2007-06-21 12:25:00,1.42586,1.4261,1.42556,1.42577,2700700008.0
2007-06-21 12:30:00,1.42588,1.42618,1.42566,1.42583,3131700005.0
2007-06-21 12:35:00,1.4258,1.42614,1.42564,1.4259,2699800006.0
2007-06-21 12:40:00,1.42579,1.42626,1.42574,1.42604,2033800005.0
2007-06-21 12:45:00,1.42614,1.42633,1.42587,1.42611,2322400010.0
2007-06-21 12:50:00,1.42609,1.42677,1.42581,1.42661,1996400007.0
2007-06-21 12:55:00,1.42666,1.4267,1.42622,1.42637,2479200008.0
2007-06-21 13:00:00,1.42628,1.4267,1.42604,1.42649,1701000005.0
2007-06-21 13:05:00,1.42643,1.42728,1.42634,1.42689,1429100002.0
2007-06-21 13:10:00,1.42693,1.42735,1.42676,1.42731,1499000002.0
2007-06-21 13:15:00,1.42723,1.42736,1.42651,1.42672,1370700001.0
2007-06-21 13:20:00,1.42669,1.42681,1.42641,1.42646,1168100000.0
2007-06-21 13:25:00,1.42654,1.42664,1.42583,1.42624,1802400003.0
2007-06-21 13:30:00,1.42625,1.42725,1.42591,1.42697,2085200005.0
2007-06-21 13:35:00,1.42708,1.42786,1.42698,1.4277,1919500003.0
2007-06-21 13:40:00,1.42751,1.42791,1.42751,1.42765,1085700000.0
2007-06-21 13:45:00,1.42759,1.42794,1.42732,1.42738,1984700002.0
2007-06-21 13:50:00,1.42736,1.42755,1.42706,1.4274,1840500002.0
2007-06-21 13:55:00,1.42747,1.42776,1.42723,1.42737,1652600003.0
2007-06-21 14:00:00,1.42731,1.4283,1.42719,1.42806,1854900001.0
2007-06-21 14:05:00,1.42809,1.42915,1.42801,1.42881,1650400002.0
2007-06-21 14:10:00,1.42894,1.43046,1.42881,1.42978,1040400000.0
2007-06-21 14:15:00,1.42975,1.43047,1.42944,1.42999,1912700004.0
2007-06-21 14:20:00,1.42996,1.43009,1.42934,1.4294,1871300004.0
2007-06-21 14:25:00,1.42959,1.43016,1.4294,1.43012,1651500007.0
2007-06-21 14:30:00,1.42987,1.43488,1.42987,1.43451,197800001.0
2007-06-21 14:35:00,1.43442,1.4347,1.43363,1.43439,188500000.0
2007-06-21 14:40:00,1.43458,1.43491,1.43362,1.43367,229600000.0
2007-06-21 14:45:00,1.43363,1.43513,1.43345,1.43488,179200000.0
2007-06-21 14:50:00,1.43473,1.43536,1.43446,1.43466,188100000.0
2007-06-21 14:55:00,1.43487,1.4357,1.43457,1.4349,206600000.0
2007-06-21 15:00:00,1.43496,1.43505,1.43393,1.43411,203600000.0
2007-06-21 15:05:00,1.43387,1.43462,1.43319,1.43437,199400000.0
2007-06-21 15:10:00,1.43427,1.43466,1.43407,1.43411,153300000.0
2007-06-21 15:15:00,1.43379,1.43411,1.43346,1.43367,167600000.0
2007-06-21 15:20:00,1.43368,1.43505,1.43364,1.43501,177800000.0
2007-06-21 15:25:00,1.43508,1.43518,1.43442,1.43443,231600001.0
2007-06-21 15:30:00,1.43452,1.43522,1.43418,1.4349,180200000.0
2007-06-21 15:35:00,1.4349,1.43639,1.43456,1.43632,213500001.0
2007-06-21 15:40:00,1.43655,1.43672,1.43557,1.43584,241500001.0
2007-06-21 15:45:00,1.43562,1.4359,1.43496,1.43523,198200001.0
2007-06-21 15:50:00,1.43473,1.43525,1.43473,1.43514,240800000.0
2007-06-21 15:55:00,1.43534,1.43534,1.43465,1.43494,168300001.0
2007-06-21 16:00:00,1.43514,1.43535,1.43455,1.43512,167900000.0
2007-06-21 16:05:00,1.43504,1.43514,1.43471,1.43494,194900001.0
2007-06-21 16:10:00,1.4351,1.43563,1.43486,1.43521,193100000.0
2007-06-21 16:15:00,1.43503,1.43552,1.43494,1.43538,134100000.0
2007-06-21 16:20:00,1.43543,1.43562,1.4351,1.43535,171400000.0
2007-06-21 16:25:00,1.4354,1.43564,1.43495,1.43542,207800001.0
2007-06-21 16:30:00,1.43532,1.43546,1.43469,1.43489,249800000.0
2007-06-21 16:35:00,1.43479,1.43528,1.43469,1.43497,310900000.0
2007-06-21 16:40:00,1.43494,1.43535,1.43453,1.43514,232700001.0
2007-06-21 16:45:00,1.43489,1.43533,1.43451,1.43503,227600002.0
2007-06-21 16:50:00,1.43505,1.43521,1.43398,1.43405,217200001.0
2007-06-21 16:55:00,1.43405,1.43487,1.43376,1.43487,182100001.0
2007-06-21 17:00:00,1.43454,1.43524,1.43448,1.43455,228800000.0
2007-06-21 17:05:00,1.43446,1.43552,1.43431,1.43539,171900000.0
2007-06-21 17:10:00,1.43527,1.43544,1.43466,1.43466,160600001.0
2007-06-21 17:15:00,1.43513,1.43513,1.43428,1.43488,178900000.0
2007-06-21 17:20:00,1.43479,1.43499,1.43423,1.43485,209600001.0
2007-06-21 17:25:00,1.43478,1.43534,1.4345,1.43496,214300001.0
2007-06-21 17:30:00,1.43514,1.43574,1.43469,1.43573,175500000.0
2007-06-21 17:35:00,1.43571,1.43666,1.43559,1.43606,205600001.0
2007-06-21 17:40:00,1.43599,1.43691,1.43584,1.4368,202700000.0
2007-06-21 17:45:00,1.43755,1.43807,1.43702,1.43793,197300001.0
2007-06-21 17:50:00,1.43781,1.43815,1.43724,1.43765,148800000.0
2007-06-21 17:55:00,1.43766,1.43799,1.43659,1.43659,223100000.0
2007-06-21 18:00:00,1.43679,1.43695,1.43627,1.43634,263000001.0
2007-06-21 18:05:00,1.4364,1.4374,1.4362,1.43719,235800000.0
2007-06-21 18:10:00,1.43735,1.43801,1.43704,1.43772,220600001.0
2007-06-21 18:15:00,1.43756,1.43807,1.43719,1.43747,187800000.0
2007-06-21 18:20:00,1.43752,1.43853,1.43745,1.43841,142000000.0
2007-06-21 18:25:00,1.43848,1.43858,1.43779,1.43819,206900000.0
2007-06-21 18:30:00,1.43822,1.43824,1.43757,1.4379,180000000.0
2007-06-21 18:35:00,1.43795,1.4383,1.4376,1.43812,175500000.0
2007-06-21 18:40:00,1.43818,1.43847,1.43792,1.43792,155200000.0
2007-06-21 18:45:00,1.43799,1.43801,1.43746,1.43784,138800001.0
2007-06-21 18:50:00,1.43789,1.43858,1.43789,1.43851,197000000.0
2007-06-21 18:55:00,1.4384,1.43857,1.43774,1.43808,189900001.0
2007-06-21 19:00:00,1.43812,1.43843,1.43786,1.43831,227600000.0
2007-06-21 19:05:00,1.43836,1.43867,1.43822,1.43841,184000000.0
2007-06-21 19:10:00,1.43867,1.4388,1.43823,1.4385,189600001.0
2007-06-21 19:15:00,1.43856,1.43882,1.43817,1.43856,212900000.0
2007-06-21 19:20:00,1.4386,1.43869,1.4375,1.43803,228100001.0
2007-06-21 19:25:00,1.4381,1.4381,1.43746,1.43784,163600000.0
2007-06-21 19:30:00,1.438,1.43868,1.43743,1.43863,166000000.0
2007-06-21 19:35:00,1.43872,1.43955,1.43842,1.43879,175400001.0
2007-06-21 19:40:00,1.43865,1.43899,1.43826,1.43864,184600000.0
2007-06-21 19:45:00,1.43855,1.43872,1.4381,1.43862,217900000.0
2007-06-21 19:50:00,1.43889,1.43889,1.4384,1.4384,176000000.0
2007-06-21 19:55:00,1.43831,1.43897,1.43831,1.43877,152400000.0
2007-06-21 20:00:00,1.43877,1.43902,1.43836,1.43887,193500000.0
2007-06-21 20:05:00,1.43888,1.43936,1.43818,1.43848,178700001.0
2007-06-21 20:10:00,1.43805,1.43864,1.43777,1.43851,190000000.0
2007-06-21 20:15:00,1.43852,1.43906,1.43824,1.43892,214800000.0
2007-06-21 20:20:00,1.43895,1.43902,1.43856,1.4389,194300000.0
2007-06-21 20:25:00,1.43932,1.43932,1.43844,1.43859,226800000.0
2007-06-21 20:30:00,1.43868,1.43945,1.43851,1.43915,217100000.0
2007-06-21 20:35:00,1.43921,1.43951,1.43896,1.43917,204700000.0
2007-06-21 20:40:00,1.43948,1.44008,1.43943,1.43996,206900000.0
2007-06-21 20:45:00,1.43976,1.44011,1.43937,1.43951,214500000.0
2007-06-21 20:50:00,1.43929,1.43977,1.4392,1.4397,185900001.0
2007-06-21 20:55:00,1.43974,1.44017,1.43951,1.44016,340500000.0
2007-06-21 21:00:00,1.43985,1.43987,1.4391,1.4393,182200000.0
2007-06-21 21:05:00,1.43914,1.43947,1.43858,1.43875,184900000.0
2007-06-21 21:10:00,1.4388,1.43922,1.43846,1.43846,228500000.0
2007-06-21 21:15:00,1.43842,1.43867,1.43793,1.43849,179700000.0
2007-06-21 21:20:00,1.43863,1.43956,1.43826,1.43934,171400000.0
2007-06-21 21:25:00,1.43945,1.43958,1.4385,1.43868,155800000.0
2007-06-21 21:30:00,1.43867,1.43888,1.43845,1.4387,179200000.0
2007-06-21 21:35:00,1.4386,1.4394,1.43826,1.43907,149500000.0
2007-06-21 21:40:00,1.43889,1.43909,1.43843,1.43878,128400000.0
2007-06-21 21:45:00,1.43885,1.43906,1.43855,1.43883,240700002.0
2007-06-21 21:50:00,1.43882,1.43895,1.43846,1.43872,224400000.0
2007-06-21 21:55:00,1.4386,1.4386,1.43789,1.43823,251900000.0
2007-06-21 22:00:00,1.43833,1.43894,1.43821,1.43874,195100000.0
2007-06-21 22:05:00,1.43895,1.43895,1.43818,1.4383,192800000.0
2007-06-21 22:10:00,1.43848,1.43881,1.43837,1.43843,198800000.0
2007-06-21 22:15:00,1.43862,1.43878,1.43813,1.43845,202200000.0
2007-06-21 22:20:00,1.43851,1.43877,1.43812,1.43855,229100000.0
2007-06-21 22:25:00,1.43836,1.43851,1.4379,1.43811,182100000.0
2007-06-21 22:30:00,1.43815,1.43818,1.43734,1.43789,200800001.0
2007-06-21 22:35:00,1.438,1.438,1.43699,1.43784,214000000.0
2007-06-21 22:40:00,1.43781,1.43804,1.43738,1.43793,179600000.0
2007-06-21 22:45:00,1.43793,1.4384,1.43766,1.43816,158200000.0
2007-06-21 22:50:00,1.43809,1.43839,1.43775,1.43792,184700000.0
2007-06-21 22:55:00,1.43801,1.4386,1.43774,1.43858,186100001.0
2007-06-21 23:00:00,1.4385,1.43874,1.43798,1.43815,185500000.0
2007-06-21 23:05:00,1.43812,1.43833,1.43791,1.4381,166600000.0
2007-06-21 23:10:00,1.43756,1.43842,1.43736,1.43815,243500001.0
2007-06-21 23:15:00,1.43813,1.43868,1.43755,1.43849,197100000.0
2007-06-21 23:20:00,1.43861,1.4387,1.43825,1.4384,219300001.0
2007-06-21 23:25:00,1.43853,1.43892,1.43801,1.43816,181500000.0
2007-06-21 23:30:00,1.43818,1.43871,1.43787,1.43848,173700000.0
2007-06-21 23:35:00,1.43837,1.43837,1.43764,1.43764,172300001.0
2007-06-21 23:40:00,1.43789,1.438,1.43728,1.43787,218800001.0
2007-06-21 23:45:00,1.4377,1.43812,1.43724,1.43779,212500000.0
2007-06-21 23:50:00,1.43781,1.43809,1.43694,1.43694,172900000.0
2007-06-21 23:55:00,1.43701,1.43782,1.43701,1.43743,185400001.0
2007-06-22 00:00:00,1.43759,1.43826,1.43747,1.43826,220500002.0
2007-06-22 00:05:00,1.43819,1.43834,1.43775,1.43816,200200000.0
2007-06-22 00:10:00,1.43825,1.43841,1.43768,1.43839,176900000.0
2007-06-22 00:15:00,1.43818,1.43818,1.43779,1.4379,140300000.0
2007-06-22 00:20:00,1.43782,1.43782,1.4372,1.43775,184400000.0
2007-06-22 00:25:00,1.43764,1.43796,1.43757,1.43771,197700000.0
2007-06-22 00:30:00,1.43733,1.43786,1.43733,1.43757,142000000.0
2007-06-22 00:35:00,1.43788,1.43813,1.43761,1.43813,192400000.0
2007-06-22 00:40:00,1.43806,1.43828,1.43771,1.43795,157800001.0
2007-06-22 00:45:00,1.43801,1.43829,1.43783,1.43816,222800001.0
2007-06-22 00:50:00,1.43818,1.43819,1.43759,1.43805,179400000.0
2007-06-22 00:55:00,1.43759,1.43804,1.43759,1.43804,169100001.0
2007-06-22 01:00:00,1.43791,1.43793,1.43735,1.4377,182100000.0
2007-06-22 01:05:00,1.43775,1.4379,1.4374,1.4377,201400001.0
2007-06-22 01:10:00,1.43748,1.43763,1.4371,1.43724,184000001.0
2007-06-22 01:15:00,1.43722,1.4375,1.43697,1.43737,176500000.0
2007-06-22 01:20:00,1.43741,1.43775,1.43692,1.43766,216100000.0
2007-06-22 01:25:00,1.43756,1.43768,1.43721,1.43728,158000000.0
2007-06-22 01:30:00,1.43763,1.4377,1.43708,1.43764,212800000.0
2007-06-22 01:35:00,1.4375,1.43782,1.43694,1.43729,185000000.0
2007-06-22 01:40:00,1.43723,1.43766,1.43687,1.43705,187800000.0
2007-06-22 01:45:00,1.4374,1.43779,1.4371,1.43754,149500000.0
2007-06-22 01:50:00,1.4375,1.43766,1.43706,1.43721,276000001.0
2007-06-22 01:55:00,1.43714,1.43749,1.43685,1.43747,175700000.0
2007-06-22 02:00:00,1.43741,1.43756,1.43672,1.43684,335000003.0
2007-06-22 02:05:00,1.43683,1.43721,1.43665,1.4368,563700001.0
2007-06-22 02:10:00,1.4368,1.43719,1.43631,1.43659,415500000.0
2007-06-22 02:15:00,1.43665,1.43693,1.43609,1.43645,620900001.0
2007-06-22 02:20:00,1.43666,1.43677,1.43618,1.43648,205100000.0
2007-06-22 02:25:00,1.43641,1.43645,1.43591,1.43608,348800000.0
2007-06-22 02:30:00,1.43634,1.43643,1.43582,1.43643,386700001.0
2007-06-22 02:35:00,1.43641,1.43647,1.43603,1.43623,356799998.0
2007-06-22 02:40:00,1.43631,1.43658,1.43622,1.43658,172000000.0
2007-06-22 02:45:00,1.4362,1.43686,1.436,1.43607,602300003.0
2007-06-22 02:50:00,1.43632,1.43669,1.43601,1.43643,334300000.0
2007-06-22 02:55:00,1.43687,1.43689,1.4364,1.43666,294300000.0
2007-06-22 03:00:00,1.43669,1.43704,1.43643,1.4366,338500001.0
2007-06-22 03:05:00,1.43657,1.43718,1.43647,1.43713,280900000.0
2007-06-22 03:10:00,1.43673,1.43732,1.43664,1.43708,195800000.0
2007-06-22 03:15:00,1.43674,1.4372,1.43658,1.4367,245700001.0
2007-06-22 03:20:00,1.43656,1.4371,1.43639,1.43648,323200001.0
2007-06-22 03:25:00,1.43681,1.43681,1.43623,1.43628,314600001.0
2007-06-22 03:30:00,1.43629,1.43669,1.43595,1.43615,237200000.0
2007-06-22 03:35:00,1.4361,1.43651,1.43588,1.43607,276900003.0
2007-06-22 03:40:00,1.43612,1.43687,1.43612,1.43647,338100000.0
2007-06-22 03:45:00,1.43648,1.43671,1.43623,1.43634,180100000.0
2007-06-22 03:50:00,1.43655,1.43667,1.43595,1.43628,332500002.0
2007-06-22 03:55:00,1.43632,1.43678,1.436,1.43648,978300002.0
2007-06-22 04:00:00,1.43641,1.43643,1.43586,1.43628,556300002.0
2007-06-22 04:05:00,1.4362,1.43683,1.43565,1.43633,538600000.0
2007-06-22 04:10:00,1.43628,1.43628,1.43587,1.43625,342200002.0
2007-06-22 04:15:00,1.43621,1.43648,1.43608,1.4362,409800000.0
2007-06-22 04:20:00,1.43625,1.43654,1.43605,1.43606,506800001.0
2007-06-22 04:25:00,1.43601,1.43674,1.43598,1.43656,485400000.0
2007-06-22 04:30:00,1.43599,1.43661,1.43593,1.43645,220400001.0
2007-06-22 04:35:00,1.43631,1.4368,1.43592,1.43623,505900001.0
2007-06-22 04:40:00,1.43621,1.4371,1.43621,1.43708,260300001.0
2007-06-22 04:45:00,1.437,1.43712,1.43649,1.43661,248100000.0
2007-06-22 04:50:00,1.437,1.437,1.43595,1.43598,150800001.0
2007-06-22 04:55:00,1.43666,1.43705,1.43631,1.43669,288500001.0
2007-06-22 05:00:00,1.43706,1.43722,1.43685,1.43722,432300000.0
2007-06-22 05:05:00,1.43723,1.43746,1.43691,1.43713,1136900000.0
2007-06-22 05:10:00,1.4372,1.43778,1.43715,1.4377,858500002.0
2007-06-22 05:15:00,1.43766,1.43803,1.43736,1.43756,1093400002.0
2007-06-22 05:20:00,1.43759,1.43794,1.43742,1.43761,1232500003.0
2007-06-22 05:25:00,1.43779,1.43796,1.43741,1.43771,1004500000.0
2007-06-22 05:30:00,1.43771,1.43795,1.43749,1.4375,885700000.0
2007-06-22 05:35:00,1.43746,1.43837,1.43743,1.43826,1005800001.0
2007-06-22 05:40:00,1.43809,1.43875,1.43803,1.43836,789900002.0
2007-06-22 05:45:00,1.43836,1.43862,1.43801,1.43801,1025300004.0
2007-06-22 05:50:00,1.43804,1.43848,1.43792,1.43822,865700000.0
2007-06-22 05:55:00,1.4381,1.43829,1.43765,1.4377,725600000.0
2007-06-22 06:00:00,1.43767,1.438,1.43755,1.43782,887900002.0
2007-06-22 06:05:00,1.43754,1.43812,1.43737,1.43784,1738000002.0
2007-06-22 06:10:00,1.43787,1.43811,1.43775,1.43791,1425700003.0
2007-06-22 06:15:00,1.43791,1.4381,1.43782,1.43802,965700000.0
2007-06-22 06:20:00,1.43797,1.43817,1.43736,1.43795,1394800003.0
2007-06-22 06:25:00,1.43752,1.43824,1.43747,1.43797,1333700002.0
2007-06-22 06:30:00,1.43794,1.43844,1.43789,1.43839,1168700006.0
2007-06-22 06:35:00,1.43824,1.43849,1.43788,1.43825,632000001.0
2007-06-22 06:40:00,1.43825,1.43831,1.43767,1.43777,1050100002.0
2007-06-22 06:45:00,1.43809,1.43836,1.43773,1.43813,1045300000.0
2007-06-22 06:50:00,1.43811,1.43827,1.43787,1.43814,1257900002.0
2007-06-22 06:55:00,1.4378,1.43813,1.43764,1.43787,996100003.0
2007-06-22 07:00:00,1.43806,1.43814,1.43774,1.43784,1246200002.0
2007-06-22 07:05:00,1.43801,1.4382,1.43778,1.43792,1110000000.0
2007-06-22 07:10:00,1.43806,1.43835,1.43787,1.43793,1919900000.0
2007-06-22 07:15:00,1.43813,1.4385,1.4379,1.43833,1412400002.0
2007-06-22 07:20:00,1.43831,1.43863,1.43798,1.4383,1777100004.0
2007-06-22 07:25:00,1.43832,1.43861,1.43785,1.43811,1255000001.0
2007-06-22 07:30:00,1.43815,1.43845,1.4381,1.43828,2050800006.0
2007-06-22 07:35:00,1.43828,1.43849,1.43796,1.43816,1374100001.0
2007-06-22 07:40:00,1.43824,1.43892,1.43811,1.43828,1974600002.0
2007-06-22 07:45:00,1.4383,1.43889,1.4382,1.43876,2812300005.0
2007-06-22 07:50:00,1.43884,1.43982,1.43884,1.43927,2535100006.0
2007-06-22 07:55:00,1.43923,1.43977,1.43913,1.43949,2792000002.0
2007-06-22 08:00:00,1.43951,1.44043,1.43944,1.44013,2012800002.0
2007-06-22 08:05:00,1.44024,1.44098,1.43998,1.44028,2360000004.0
2007-06-22 08:10:00,1.44039,1.44098,1.43971,1.43986,1562200005.0
2007-06-22 08:15:00,1.43985,1.44008,1.43926,1.43966,1295300004.0
2007-06-22 08:20:00,1.43945,1.43968,1.43907,1.43924,1867400002.0
2007-06-22 08:25:00,1.43935,1.43968,1.43913,1.43959,2306200007.0
2007-06-22 08:30:00,1.43966,1.44048,1.43964,1.44008,1896300006.0
2007-06-22 08:35:00,1.44008,1.44048,1.43964,1.43994,2215300005.0
2007-06-22 08:40:00,1.4398,1.44034,1.43973,1.44015,2060300004.0
2007-06-22 08:45:00,1.44019,1.4405,1.43965,1.43967,2943300004.0
2007-06-22 08:50:00,1.43974,1.43989,1.43894,1.43923,2907600005.0
2007-06-22 08:55:00,1.43936,1.43959,1.43892,1.43943,2311500003.0
2007-06-22 09:00:00,1.43953,1.43962,1.43887,1.4391,2772800003.0
2007-06-22 09:05:00,1.43888,1.43931,1.4387,1.43916,1983400002.0
2007-06-22 09:10:00,1.4392,1.43933,1.4388,1.43902,2200700004.0
2007-06-22 09:15:00,1.43906,1.43961,1.43887,1.43916,2219800001.0
2007-06-22 09:20:00,1.43899,1.43931,1.43868,1.43868,1572300001.0
2007-06-22 09:25:00,1.43869,1.43903,1.43853,1.43903,2251000003.0
2007-06-22 09:30:00,1.43885,1.43923,1.43865,1.43902,2262100006.0
2007-06-22 09:35:00,1.43898,1.43924,1.43873,1.43875,1762100001.0
2007-06-22 09:40:00,1.43871,1.43907,1.43854,1.43854,2117100004.0
2007-06-22 09:45:00,1.43875,1.43923,1.43862,1.43923,2289200005.0
2007-06-22 09:50:00,1.43896,1.43941,1.43876,1.43904,2338200004.0
2007-06-22 09:55:00,1.43881,1.43906,1.43846,1.43865,3057200006.0
2007-06-22 10:00:00,1.4389,1.43892,1.43817,1.43847,2315500006.0
2007-06-22 10:05:00,1.4383,1.43869,1.43783,1.4385,2419800003.0
2007-06-22 10:10:00,1.43868,1.43916,1.43856,1.4391,2321000004.0
2007-06-22 10:15:00,1.43911,1.43926,1.43772,1.43795,1846900003.0
2007-06-22 10:20:00,1.43792,1.43792,1.43696,1.43706,2176400004.0
2007-06-22 10:25:00,1.43705,1.43752,1.43663,1.43702,2524800005.0
2007-06-22 10:30:00,1.43697,1.43795,1.43685,1.43774,2644600005.0
2007-06-22 10:35:00,1.43765,1.43854,1.43765,1.43842,2390400002.0
2007-06-22 10:40:00,1.43843,1.43904,1.43812,1.43832,2249900003.0
2007-06-22 10:45:00,1.43846,1.43879,1.43796,1.43849,2258600005.0
2007-06-22 10:50:00,1.4384,1.43875,1.43817,1.43847,2199800002.0
2007-06-22 10:55:00,1.43852,1.43958,1.4383,1.43929,2594600005.0
2007-06-22 11:00:00,1.43939,1.43969,1.43921,1.4394,2416900003.0
2007-06-22 11:05:00,1.43958,1.43973,1.439,1.43903,2185200004.0
2007-06-22 11:10:00,1.43916,1.43931,1.43781,1.43808,2413500007.0
2007-06-22 11:15:00,1.43799,1.43808,1.43736,1.43736,2218700003.0
2007-06-22 11:20:00,1.43736,1.43811,1.43721,1.4378,2683800003.0
2007-06-22 11:25:00,1.4378,1.43837,1.43766,1.43811,2322600003.0
2007-06-22 11:30:00,1.43831,1.43909,1.43828,1.43869,2603900005.0
2007-06-22 11:35:00,1.43872,1.43974,1.43861,1.43886,2762200004.0
2007-06-22 11:40:00,1.439,1.43967,1.43896,1.43927,3254400003.0
2007-06-22 11:45:00,1.43915,1.43918,1.43816,1.43856,2520500005.0
2007-06-22 11:50:00,1.43876,1.43909,1.43802,1.43839,1362200003.0
2007-06-22 11:55:00,1.43841,1.43922,1.43823,1.43882,2365500006.0
2007-06-22 12:00:00,1.43891,1.43921,1.43877,1.43893,2178400004.0
2007-06-22 12:05:00,1.43903,1.4394,1.43846,1.4392,2087300005.0
2007-06-22 12:10:00,1.43925,1.43942,1.43843,1.43888,2064500003.0
2007-06-22 12:15:00,1.43877,1.43895,1.43831,1.43855,1715900000.0
2007-06-22 12:20:00,1.43853,1.43883,1.43814,1.43856,2067500004.0
2007-06-22 12:25:00,1.4385,1.43864,1.43763,1.43778,2424000003.0
2007-06-22 12:30:00,1.43775,1.43844,1.43772,1.43821,3331500011.0
2007-06-22 12:35:00,1.43823,1.43846,1.43795,1.43817,2737700005.0
2007-06-22 12:40:00,1.43805,1.43845,1.43773,1.43806,2067600002.0
2007-06-22 12:45:00,1.43825,1.43862,1.43806,1.43829,2298400004.0
2007-06-22 12:50:00,1.43827,1.4385,1.4378,1.43812,1887900005.0
2007-06-22 12:55:00,1.43816,1.43881,1.43811,1.43874,2468000005.0
2007-06-22 13:00:00,1.43897,1.43903,1.43845,1.43885,1628600005.0
2007-06-22 13:05:00,1.43888,1.43928,1.43877,1.4389,1210600002.0
2007-06-22 13:10:00,1.43898,1.43918,1.43817,1.43854,1447600001.0
2007-06-22 13:15:00,1.43855,1.4387,1.43786,1.43819,1434100004.0
2007-06-22 13:20:00,1.43816,1.439,1.43802,1.439,1113600002.0
2007-06-22 13:25:00,1.43898,1.43906,1.4385,1.43876,1759700007.0
2007-06-22 13:30:00,1.4387,1.43897,1.4384,1.43852,2071200003.0
2007-06-22 13:35:00,1.43859,1.43923,1.43851,1.43904,1930600006.0
2007-06-22 13:40:00,1.43892,1.43936,1.43879,1.43889,1206400003.0
2007-06-22 13:45:00,1.43873,1.43895,1.4383,1.43863,1748600005.0
2007-06-22 13:50:00,1.43879,1.43975,1.43872,1.43949,1951700002.0
2007-06-22 13:55:00,1.43962,1.44081,1.4395,1.44037,1711400005.0
2007-06-22 14:00:00,1.44022,1.44042,1.43963,1.43969,1866200001.0
2007-06-22 14:05:00,1.43969,1.43999,1.43942,1.43968,1625800004.0
2007-06-22 14:10:00,1.43975,1.44094,1.43943,1.44077,981700002.0
2007-06-22 14:15:00,1.4409,1.44192,1.44056,1.44154,2045700001.0
2007-06-22 14:20:00,1.44159,1.44259,1.44136,1.4422,1864400004.0
2007-06-22 14:25:00,1.44225,1.44265,1.44138,1.44171,1624900005.0
2007-06-22 14:30:00,1.44174,1.44197,1.4402,1.4402,181900000.0
2007-06-22 14:35:00,1.44019,1.44019,1.43932,1.43984,229400001.0
2007-06-22 14:40:00,1.44005,1.44128,1.43995,1.44033,213300000.0
2007-06-22 14:45:00,1.44072,1.44121,1.44036,1.44116,239600000.0
2007-06-22 14:50:00,1.44109,1.44172,1.44083,1.44099,171700000.0
2007-06-22 14:55:00,1.4414,1.44201,1.44118,1.44176,187600000.0
2007-06-22 15:00:00,1.44176,1.44194,1.4411,1.44155,274400002.0
2007-06-22 15:05:00,1.44159,1.44173,1.44075,1.44118,225700000.0
2007-06-22 15:10:00,1.4412,1.44183,1.441,1.44154,182700000.0
2007-06-22 15:15:00,1.44153,1.44153,1.4409,1.44105,205300000.0
2007-06-22 15:20:00,1.44111,1.44141,1.44102,1.44126,139400001.0
2007-06-22 15:25:00,1.44116,1.44116,1.44058,1.44058,203800000.0
2007-06-22 15:30:00,1.44063,1.44063,1.43989,1.43994,168300002.0
2007-06-22 15:35:00,1.44011,1.44031,1.43962,1.4398,219700001.0
2007-06-22 15:40:00,1.43984,1.43985,1.43831,1.43865,160700000.0
2007-06-22 15:45:00,1.43848,1.43911,1.43839,1.43895,191800000.0
2007-06-22 15:50:00,1.43867,1.43947,1.43863,1.43927,166000000.0
2007-06-22 15:55:00,1.43943,1.43976,1.43906,1.43973,183400001.0
2007-06-22 16:00:00,1.43979,1.44026,1.43934,1.43935,218600000.0
2007-06-22 16:05:00,1.43929,1.43953,1.43876,1.43876,147300000.0
2007-06-22 16:10:00,1.43882,1.43923,1.43844,1.43923,232400000.0
2007-06-22 16:15:00,1.43881,1.439,1.43826,1.43833,238400001.0
2007-06-22 16:20:00,1.4382,1.43838,1.43771,1.43773,270600002.0
2007-06-22 16:25:00,1.43789,1.43789,1.4357,1.4357,215300001.0
2007-06-22 16:30:00,1.43572,1.43666,1.43555,1.43649,200700001.0
2007-06-22 16:35:00,1.43644,1.43644,1.4354,1.4354,244900000.0
2007-06-22 16:40:00,1.43521,1.43611,1.43433,1.43474,223100001.0
2007-06-22 16:45:00,1.4345,1.4349,1.43311,1.43395,211200001.0
2007-06-22 16:50:00,1.43406,1.43467,1.43388,1.43459,185800000.0
2007-06-22 16:55:00,1.43456,1.43456,1.43285,1.43303,157700000.0
2007-06-22 17:00:00,1.43257,1.43429,1.43257,1.43393,203000000.0
2007-06-22 17:05:00,1.43387,1.4344,1.43353,1.43436,191200000.0
2007-06-22 17:10:00,1.43413,1.43433,1.43343,1.4338,194300000.0
2007-06-22 17:15:00,1.43413,1.43413,1.43303,1.43336,168400000.0
2007-06-22 17:20:00,1.43331,1.43383,1.43284,1.43382,210100001.0
2007-06-22 17:25:00,1.43376,1.43411,1.43336,1.43378,284100001.0
2007-06-22 17:30:00,1.43388,1.4344,1.4338,1.43418,188300000.0
2007-06-22 17:35:00,1.43409,1.43488,1.43392,1.43453,265000001.0
2007-06-22 17:40:00,1.43454,1.43474,1.43399,1.43418,179200000.0
2007-06-22 17:45:00,1.43438,1.43448,1.43372,1.43431,183200001.0
2007-06-22 17:50:00,1.43456,1.43471,1.43391,1.4344,177300000.0
2007-06-22 17:55:00,1.43444,1.43492,1.43382,1.43418,235200000.0
2007-06-22 18:00:00,1.4344,1.43527,1.43419,1.43519,214700000.0
2007-06-22 18:05:00,1.4355,1.43561,1.43491,1.43506,191800000.0
2007-06-22 18:10:00,1.43526,1.43547,1.43472,1.43546,171800000.0
2007-06-22 18:15:00,1.43539,1.43566,1.43525,1.43557,188400000.0
2007-06-22 18:20:00,1.43566,1.43707,1.43548,1.43696,168200001.0
2007-06-22 18:25:00,1.43701,1.43705,1.43577,1.43584,187700000.0
2007-06-22 18:30:00,1.43593,1.43651,1.43573,1.43634,186400000.0
2007-06-22 18:35:00,1.43631,1.43651,1.43593,1.43643,195400000.0
2007-06-22 18:40:00,1.43648,1.43699,1.43633,1.4367,164900000.0
2007-06-22 18:45:00,1.43698,1.43698,1.43611,1.43621,192200000.0
2007-06-22 18:50:00,1.43629,1.43693,1.43602,1.43693,211500001.0
2007-06-22 18:55:00,1.43688,1.43733,1.43686,1.43724,143100000.0
2007-06-22 19:00:00,1.43719,1.4374,1.43655,1.43675,219500002.0
2007-06-22 19:05:00,1.43669,1.43711,1.43665,1.43696,208900001.0
2007-06-22 19:10:00,1.43739,1.43788,1.43701,1.43756,195800000.0
2007-06-22 19:15:00,1.4377,1.43789,1.43718,1.43753,181100001.0
2007-06-22 19:20:00,1.43747,1.43773,1.43692,1.4375,201900000.0
2007-06-22 19:25:00,1.43758,1.43799,1.43719,1.43777,185900000.0
2007-06-22 19:30:00,1.43791,1.43842,1.43765,1.43834,200700001.0
2007-06-22 19:35:00,1.43845,1.43864,1.43806,1.43844,145300000.0
2007-06-22 19:40:00,1.43836,1.43853,1.43758,1.43785,222400000.0
2007-06-22 19:45:00,1.43766,1.43802,1.4372,1.4379,215400002.0
2007-06-22 19:50:00,1.43799,1.43825,1.43775,1.43809,180900000.0
2007-06-22 19:55:00,1.43796,1.43824,1.43788,1.43788,172100002.0
2007-06-22 20:00:00,1.43776,1.43788,1.43707,1.43764,207000000.0
2007-06-22 20:05:00,1.43749,1.43795,1.43742,1.43794,160600000.0
2007-06-22 20:10:00,1.43758,1.43849,1.43758,1.43837,250600000.0
2007-06-22 20:15:00,1.43842,1.43869,1.43796,1.4386,247400000.0
2007-06-22 20:20:00,1.43863,1.43898,1.43845,1.43888,187000000.0
2007-06-22 20:25:00,1.43928,1.43959,1.43889,1.43924,272400000.0
2007-06-22 20:30:00,1.43925,1.43961,1.43861,1.43874,175400000.0
2007-06-22 20:35:00,1.43854,1.4389,1.43832,1.43834,226800001.0
2007-06-22 20:40:00,1.43827,1.4385,1.43761,1.43784,193800000.0
2007-06-22 20:45:00,1.43765,1.4383,1.43748,1.43821,231100001.0
2007-06-22 20:50:00,1.4382,1.43889,1.43818,1.4386,194500000.0
2007-06-22 20:55:00,1.43864,1.43901,1.43847,1.43894,161400000.0
2007-06-22 21:00:00,1.43912,1.43938,1.43868,1.43935,165800000.0
2007-06-22 21:05:00,1.43914,1.43968,1.43908,1.43932,172000001.0
2007-06-22 21:10:00,1.43933,1.43942,1.43858,1.43858,175100000.0
2007-06-22 21:15:00,1.4387,1.43904,1.43826,1.43843,189500001.0
2007-06-22 21:20:00,1.43853,1.43939,1.43853,1.4391,211000000.0
2007-06-22 21:25:00,1.43913,1.43949,1.43884,1.43944,175900000.0
2007-06-22 21:30:00,1.43945,1.43958,1.43922,1.43958,176100001.0
2007-06-22 21:35:00,1.43957,1.43974,1.43909,1.43961,168700000.0
2007-06-22 21:40:00,1.43944,1.44005,1.43944,1.43985,148600000.0
2007-06-22 21:45:00,1.44004,1.44019,1.43973,1.44013,195600000.0
2007-06-22 21:50:00,1.44016,1.44023,1.43984,1.44005,204000001.0
2007-06-22 21:55:00,1.43986,1.43996,1.4393,1.4396,214200000.0
2007-06-22 22:00:00,1.43974,1.43986,1.43928,1.43953,190100000.0
2007-06-22 22:05:00,1.43957,1.43957,1.43891,1.43907,212900001.0
2007-06-22 22:10:00,1.43934,1.43978,1.43908,1.43945,212600002.0
2007-06-22 22:15:00,1.43944,1.43962,1.43868,1.43931,264200002.0
2007-06-22 22:20:00,1.43932,1.43946,1.43893,1.43919,175200000.0
2007-06-22 22:25:00,1.43914,1.43947,1.43901,1.43932,162200001.0
2007-06-22 22:30:00,1.43929,1.43986,1.43882,1.43972,215200001.0
2007-06-22 22:35:00,1.43982,1.43982,1.43889,1.43925,181400000.0
2007-06-22 22:40:00,1.43926,1.43959,1.43884,1.43943,254800000.0
2007-06-22 22:45:00,1.43945,1.4396,1.4386,1.43902,171800000.0
2007-06-22 22:50:00,1.43903,1.43931,1.43871,1.43911,221300000.0
2007-06-22 22:55:00,1.43943,1.43948,1.43781,1.43781,261600000.0
2007-06-24 23:00:00,1.43942,1.43952,1.43881,1.43922,217300001.0
2007-06-24 23:05:00,1.43905,1.43965,1.43884,1.43903,221200000.0
2007-06-24 23:10:00,1.43883,1.4396,1.43781,1.43937,219300000.0
2007-06-24 23:15:00,1.43886,1.43958,1.43828,1.43914,222000000.0
2007-06-24 23:20:00,1.43918,1.43943,1.4386,1.43908,172700000.0
2007-06-24 23:25:00,1.43929,1.43954,1.43897,1.43936,194700000.0
2007-06-24 23:30:00,1.43946,1.43946,1.43895,1.43929,142800001.0
2007-06-24 23:35:00,1.43916,1.43926,1.4387,1.43901,119100000.0
2007-06-24 23:40:00,1.43898,1.43898,1.43826,1.43879,195700000.0
2007-06-24 23:45:00,1.43845,1.43891,1.43826,1.43836,182800000.0
2007-06-24 23:50:00,1.43867,1.43871,1.43784,1.43784,231400001.0
2007-06-24 23:55:00,1.43849,1.43877,1.4381,1.43862,178700001.0
2007-06-25 00:00:00,1.43881,1.43906,1.43854,1.43899,297500001.0
2007-06-25 00:05:00,1.43885,1.43911,1.4384,1.43854,215900000.0
2007-06-25 00:10:00,1.43876,1.43896,1.43842,1.43894,188500000.0
2007-06-25 00:15:00,1.43873,1.43893,1.43862,1.43876,155400000.0
2007-06-25 00:20:00,1.4388,1.43903,1.4386,1.43871,189300000.0
2007-06-25 00:25:00,1.43853,1.43867,1.43823,1.4383,211400001.0
2007-06-25 00:30:00,1.43814,1.43857,1.43776,1.43822,220400001.0
2007-06-25 00:35:00,1.43855,1.43855,1.43811,1.43826,208500002.0
2007-06-25 00:40:00,1.43812,1.43836,1.4378,1.43829,207500002.0
2007-06-25 00:45:00,1.43826,1.43826,1.43772,1.43795,175500000.0
2007-06-25 00:50:00,1.43804,1.4389,1.43804,1.43882,160000000.0
2007-06-25 00:55:00,1.43828,1.43875,1.43825,1.43825,178500000.0
2007-06-25 01:00:00,1.43805,1.4384,1.43788,1.43816,168400000.0
2007-06-25 01:05:00,1.43818,1.43855,1.43782,1.43821,200600000.0
2007-06-25 01:10:00,1.43805,1.43819,1.43755,1.43777,197500001.0
2007-06-25 01:15:00,1.43783,1.43791,1.43713,1.43731,194600000.0
2007-06-25 01:20:00,1.43738,1.43755,1.43685,1.4374,159500000.0
2007-06-25 01:25:00,1.4374,1.4377,1.43709,1.43758,181100001.0
2007-06-25 01:30:00,1.43768,1.43793,1.4372,1.43781,210200001.0
2007-06-25 01:35:00,1.43774,1.43804,1.43748,1.43782,191500001.0
2007-06-25 01:40:00,1.43776,1.43813,1.43768,1.43813,182300000.0
2007-06-25 01:45:00,1.43814,1.4385,1.43779,1.43824,169000000.0
2007-06-25 01:50:00,1.43819,1.43846,1.43783,1.4384,186400000.0
2007-06-25 01:55:00,1.43839,1.43863,1.43809,1.43839,175100000.0
2007-06-25 02:00:00,1.43832,1.43884,1.43787,1.43856,203000001.0
2007-06-25 02:05:00,1.43855,1.43869,1.43796,1.43829,192000001.0
2007-06-25 02:10:00,1.43848,1.43884,1.43798,1.4387,203200000.0
2007-06-25 02:15:00,1.43873,1.43927,1.43848,1.43903,213400000.0
2007-06-25 02:20:00,1.43903,1.4392,1.43858,1.43877,227200000.0
2007-06-25 02:25:00,1.43875,1.43888,1.43824,1.43861,182400000.0
2007-06-25 02:30:00,1.43857,1.43869,1.43811,1.43856,177700001.0
2007-06-25 02:35:00,1.43864,1.43879,1.43818,1.43879,179000001.0
2007-06-25 02:40:00,1.43875,1.43886,1.43837,1.43879,200900001.0
2007-06-25 02:45:00,1.43865,1.4391,1.4384,1.43907,171300000.0
2007-06-25 02:50:00,1.43909,1.43999,1.43862,1.43999,170700000.0
2007-06-25 02:55:00,1.43998,1.44009,1.43904,1.43928,252900001.0
2007-06-25 03:00:00,1.4393,1.4394,1.43893,1.43893,175900000.0
2007-06-25 03:05:00,1.43947,1.43947,1.43888,1.43909,169000000.0
2007-06-25 03:10:00,1.43905,1.43914,1.43871,1.43912,211000001.0
2007-06-25 03:15:00,1.43908,1.43947,1.43867,1.43937,189000000.0
2007-06-25 03:20:00,1.43947,1.43954,1.43919,1.43945,172300000.0
2007-06-25 03:25:00,1.4391,1.43951,1.43875,1.43875,179600001.0
2007-06-25 03:30:00,1.43898,1.4392,1.43879,1.43902,206700000.0
2007-06-25 03:35:00,1.43906,1.43914,1.43847,1.43899,222700000.0
2007-06-25 03:40:00,1.43897,1.43923,1.43864,1.43864,171900000.0
2007-06-25 03:45:00,1.43925,1.43925,1.4385,1.43902,159700001.0
2007-06-25 03:50:00,1.43894,1.43926,1.43866,1.43893,220300001.0
2007-06-25 03:55:00,1.43891,1.4391,1.43842,1.43895,187400000.0
2007-06-25 04:00:00,1.43891,1.43916,1.43871,1.43881,210500000.0
2007-06-25 04:05:00,1.43861,1.4398,1.43861,1.43973,168000000.0
2007-06-25 04:10:00,1.43969,1.43986,1.43881,1.43928,267700000.0
2007-06-25 04:15:00,1.43939,1.43947,1.43878,1.43947,247500001.0
2007-06-25 04:20:00,1.43924,1.43945,1.43914,1.43932,169400000.0
2007-06-25 04:25:00,1.43949,1.43969,1.43899,1.43942,201700000.0
2007-06-25 04:30:00,1.43932,1.43967,1.43904,1.43961,277500000.0
2007-06-25 04:35:00,1.43965,1.43995,1.43932,1.4398,195200000.0
2007-06-25 04:40:00,1.43969,1.43982,1.439,1.43958,197700000.0
2007-06-25 04:45:00,1.43952,1.43955,1.43882,1.43918,264900000.0
2007-06-25 04:50:00,1.43927,1.43958,1.43914,1.4395,160200000.0
2007-06-25 04:55:00,1.43961,1.4397,1.43894,1.43949,207000001.0
2007-06-25 05:00:00,1.4395,1.43956,1.43921,1.43941,188300000.0
2007-06-25 05:05:00,1.43919,1.43973,1.4391,1.43944,153800000.0
2007-06-25 05:10:00,1.43946,1.43976,1.43917,1.43928,172300001.0
2007-06-25 05:15:00,1.43937,1.4396,1.43906,1.43941,182700000.0
2007-06-25 05:20:00,1.43934,1.43955,1.43883,1.43944,207400001.0
2007-06-25 05:25:00,1.43931,1.43951,1.43847,1.43907,275900000.0
2007-06-25 05:30:00,1.43907,1.43917,1.43867,1.43898,166600000.0
2007-06-25 05:35:00,1.43906,1.43921,1.43867,1.43897,202300001.0
2007-06-25 05:40:00,1.43897,1.43913,1.43858,1.43894,206300000.0
2007-06-25 05:45:00,1.43884,1.43914,1.43884,1.43894,214800001.0
2007-06-25 05:50:00,1.43887,1.43926,1.43864,1.43926,160900000.0
2007-06-25 05:55:00,1.43918,1.43971,1.43904,1.43955,171300001.0
2007-06-25 06:00:00,1.43937,1.43976,1.43902,1.43972,192400000.0
2007-06-25 06:05:00,1.43987,1.44039,1.43978,1.43995,184100000.0
2007-06-25 06:10:00,1.44024,1.44049,1.44,1.44031,211200001.0
2007-06-25 06:15:00,1.44018,1.44036,1.4398,1.43993,148200000.0
2007-06-25 06:20:00,1.44011,1.44052,1.43991,1.44021,197800004.0
2007-06-25 06:25:00,1.43987,1.44001,1.43937,1.43949,214100000.0
2007-06-25 06:30:00,1.43988,1.44002,1.43933,1.43956,204300000.0
2007-06-25 06:35:00,1.43904,1.43976,1.43885,1.43959,246900001.0
2007-06-25 06:40:00,1.43955,1.43995,1.43933,1.43969,190000000.0
2007-06-25 06:45:00,1.43962,1.43981,1.43881,1.43961,206700000.0
2007-06-25 06:50:00,1.4394,1.43951,1.43909,1.43912,135800000.0
2007-06-25 06:55:00,1.43925,1.43962,1.43891,1.43928,192700001.0
2007-06-25 07:00:00,1.4394,1.43943,1.439,1.4391,230700001.0
2007-06-25 07:05:00,1.43923,1.43993,1.43923,1.43939,205700001.0
2007-06-25 07:10:00,1.43954,1.44033,1.43933,1.44032,231600000.0
2007-06-25 07:15:00,1.44056,1.44088,1.44012,1.44037,240600000.0
2007-06-25 07:20:00,1.44044,1.44073,1.44009,1.44019,208900001.0
2007-06-25 07:25:00,1.44039,1.44134,1.44039,1.44109,193600000.0
2007-06-25 07:30:00,1.44089,1.44164,1.44053,1.44164,247500000.0
2007-06-25 07:35:00,1.44144,1.44184,1.44132,1.44157,167200000.0
2007-06-25 07:40:00,1.44153,1.44257,1.44123,1.44257,203200000.0
2007-06-25 07:45:00,1.44288,1.44322,1.44205,1.44215,201400001.0
2007-06-25 07:50:00,1.44236,1.44242,1.44153,1.44153,205000001.0
2007-06-25 07:55:00,1.44163,1.44265,1.44107,1.44242,218600002.0
2007-06-25 08:00:00,1.44238,1.44323,1.44238,1.44274,185100001.0
2007-06-25 08:05:00,1.44293,1.44301,1.44237,1.44301,209200000.0
2007-06-25 08:10:00,1.44303,1.44334,1.44281,1.44316,223000000.0
2007-06-25 08:15:00,1.4431,1.44319,1.44273,1.4431,179000000.0
2007-06-25 08:20:00,1.44323,1.44332,1.44262,1.44292,207100001.0
2007-06-25 08:25:00,1.44296,1.44311,1.44284,1.44292,196500000.0
2007-06-25 08:30:00,1.44276,1.44276,1.44218,1.44261,169800000.0
2007-06-25 08:35:00,1.44246,1.44251,1.44178,1.44205,225900001.0
2007-06-25 08:40:00,1.442,1.44215,1.44149,1.44186,161100000.0
2007-06-25 08:45:00,1.44195,1.44217,1.44152,1.44205,214500001.0
2007-06-25 08:50:00,1.44194,1.4423,1.44184,1.44207,173100000.0
2007-06-25 08:55:00,1.44196,1.44269,1.44147,1.44263,202300000.0
2007-06-25 09:00:00,1.44275,1.44288,1.44201,1.44253,165700000.0
2007-06-25 09:05:00,1.44277,1.44283,1.44243,1.44262,213700002.0
2007-06-25 09:10:00,1.44249,1.44254,1.44195,1.44208,176300000.0
2007-06-25 09:15:00,1.44191,1.44201,1.44085,1.44132,226200002.0
2007-06-25 09:20:00,1.44152,1.44187,1.44119,1.44187,208700000.0
2007-06-25 09:25:00,1.44188,1.44202,1.44146,1.44164,178100000.0
2007-06-25 09:30:00,1.4416,1.44168,1.44121,1.44132,196500000.0
2007-06-25 09:35:00,1.44118,1.44124,1.44075,1.44082,179000000.0
2007-06-25 09:40:00,1.44083,1.44119,1.44056,1.4406,176800000.0
2007-06-25 09:45:00,1.44081,1.44135,1.44041,1.44113,232500002.0
2007-06-25 09:50:00,1.44111,1.44134,1.44077,1.44129,220600000.0
2007-06-25 09:55:00,1.44105,1.44132,1.44069,1.44127,216000000.0
2007-06-25 10:00:00,1.44107,1.44138,1.44072,1.44119,290699998.0
2007-06-25 10:05:00,1.44122,1.44132,1.44065,1.44072,168500000.0
2007-06-25 10:10:00,1.4406,1.44102,1.44021,1.44057,206400001.0
2007-06-25 10:15:00,1.44059,1.4406,1.43971,1.43983,204600000.0
2007-06-25 10:20:00,1.43987,1.44043,1.43957,1.44022,212000000.0
2007-06-25 10:25:00,1.44012,1.44035,1.43963,1.44035,212100001.0
2007-06-25 10:30:00,1.44031,1.4406,1.43961,1.44039,211700001.0
2007-06-25 10:35:00,1.44107,1.44157,1.44027,1.44065,164000000.0
2007-06-25 10:40:00,1.44071,1.44098,1.44027,1.44079,153700000.0
2007-06-25 10:45:00,1.4406,1.44097,1.44051,1.44058,227800001.0
2007-06-25 10:50:00,1.4408,1.44083,1.43983,1.44051,225400003.0
2007-06-25 10:55:00,1.44065,1.44087,1.44043,1.44043,197400000.0
2007-06-25 11:00:00,1.44084,1.44116,1.4399,1.44116,152700000.0
2007-06-25 11:05:00,1.44099,1.44105,1.44047,1.44079,231500001.0
2007-06-25 11:10:00,1.44072,1.4409,1.44023,1.44062,227900001.0
2007-06-25 11:15:00,1.44085,1.44096,1.44036,1.44074,192600000.0
2007-06-25 11:20:00,1.44072,1.44125,1.44067,1.44117,172100001.0
2007-06-25 11:25:00,1.44122,1.44148,1.44076,1.44123,217000001.0
2007-06-25 11:30:00,1.44109,1.4412,1.44053,1.44103,212500001.0
2007-06-25 11:35:00,1.44087,1.44169,1.4408,1.44126,227000000.0
2007-06-25 11:40:00,1.44129,1.44146,1.44101,1.44123,168700000.0
2007-06-25 11:45:00,1.44148,1.44218,1.44129,1.44207,206000000.0
2007-06-25 11:50:00,1.4419,1.44245,1.44173,1.44216,221300002.0
2007-06-25 11:55:00,1.44223,1.44299,1.44223,1.44256,162000000.0
2007-06-25 12:00:00,1.44263,1.44265,1.44209,1.44251,199200001.0
2007-06-25 12:05:00,1.4424,1.44279,1.44215,1.44262,147000000.0
2007-06-25 12:10:00,1.44276,1.44335,1.44257,1.4433,199400000.0
2007-06-25 12:15:00,1.44349,1.44394,1.44334,1.44385,176700000.0
2007-06-25 12:20:00,1.44368,1.44414,1.44334,1.44338,167900000.0
2007-06-25 12:25:00,1.44307,1.44334,1.44253,1.44283,168000000.0
2007-06-25 12:30:00,1.44279,1.44303,1.44236,1.44248,197300000.0
2007-06-25 12:35:00,1.44254,1.44265,1.44213,1.44242,159800000.0
2007-06-25 12:40:00,1.44236,1.44268,1.44221,1.44265,192400000.0
2007-06-25 12:45:00,1.44262,1.443,1.44253,1.44272,169800000.0
2007-06-25 12:50:00,1.4427,1.44271,1.44116,1.44116,221200001.0
2007-06-25 12:55:00,1.4412,1.44202,1.4412,1.44177,325900001.0
2007-06-25 13:00:00,1.44156,1.44171,1.44126,1.44146,215200001.0
2007-06-25 13:05:00,1.44113,1.44173,1.44104,1.44125,199900000.0
2007-06-25 13:10:00,1.44143,1.44185,1.4413,1.44159,257700003.0
2007-06-25 13:15:00,1.44167,1.44239,1.4415,1.44218,251100000.0
2007-06-25 13:20:00,1.44214,1.44233,1.44155,1.44233,168700000.0
2007-06-25 13:25:00,1.44224,1.44229,1.44135,1.44187,189000002.0
2007-06-25 13:30:00,1.44193,1.44218,1.44131,1.44162,1696200002.0
2007-06-25 13:35:00,1.44159,1.44192,1.44137,1.44161,1914300003.0
2007-06-25 13:40:00,1.44162,1.44214,1.44142,1.44199,2107900010.0
2007-06-25 13:45:00,1.4419,1.4423,1.44173,1.4423,952100001.0
2007-06-25 13:50:00,1.44218,1.44234,1.4417,1.44178,1550400003.0
2007-06-25 13:55:00,1.44171,1.44218,1.44156,1.44207,1922700004.0
2007-06-25 14:00:00,1.44216,1.44239,1.44173,1.44223,1906000003.0
2007-06-25 14:05:00,1.44234,1.44283,1.44213,1.44233,1756800001.0
2007-06-25 14:10:00,1.44234,1.44238,1.44159,1.44214,2020600003.0
2007-06-25 14:15:00,1.44228,1.44342,1.44191,1.44311,1184400002.0
2007-06-25 14:20:00,1.44333,1.44364,1.44303,1.44339,2029400002.0
2007-06-25 14:25:00,1.44338,1.44384,1.44324,1.44379,1992000002.0
2007-06-25 14:30:00,1.44372,1.44372,1.44267,1.44272,1772200001.0
2007-06-25 14:35:00,1.44269,1.44281,1.44196,1.44206,1049400001.0
2007-06-25 14:40:00,1.44216,1.44216,1.4415,1.44206,1355100001.0
2007-06-25 14:45:00,1.44195,1.44275,1.44182,1.44219,1562300002.0
2007-06-25 14:50:00,1.44218,1.4426,1.44198,1.44245,1346600000.0
2007-06-25 14:55:00,1.44249,1.44265,1.44199,1.44234,1606200004.0
2007-06-25 15:00:00,1.44231,1.44296,1.44205,1.44249,2364000000.0
2007-06-25 15:05:00,1.44266,1.44283,1.44195,1.44224,2017600006.0
2007-06-25 15:10:00,1.44218,1.44242,1.44175,1.44199,2120600004.0
2007-06-25 15:15:00,1.44197,1.44239,1.44188,1.44207,2055900005.0
2007-06-25 15:20:00,1.44212,1.44228,1.44167,1.44182,2704500009.0
2007-06-25 15:25:00,1.44201,1.44214,1.44127,1.44147,3102700005.0
2007-06-25 15:30:00,1.44149,1.44198,1.44138,1.44164,2626100007.0
2007-06-25 15:35:00,1.44154,1.44181,1.44114,1.44137,2194300002.0
2007-06-25 15:40:00,1.44134,1.44157,1.44117,1.4412,1720800000.0
2007-06-25 15:45:00,1.44097,1.44126,1.4406,1.44087,2064800001.0
2007-06-25 15:50:00,1.44083,1.44126,1.44063,1.44126,1932300003.0
2007-06-25 15:55:00,1.44121,1.44181,1.44101,1.44134,2109700002.0
2007-06-25 16:00:00,1.44104,1.4414,1.43993,1.44035,2259000004.0
2007-06-25 16:05:00,1.4403,1.4403,1.43907,1.43998,1285200001.0
2007-06-25 16:10:00,1.44001,1.44055,1.43956,1.44006,2522300004.0
2007-06-25 16:15:00,1.4402,1.4408,1.44014,1.44064,3210300005.0
2007-06-25 16:20:00,1.44061,1.44148,1.44059,1.44119,2816800004.0
2007-06-25 16:25:00,1.44091,1.441,1.43995,1.44019,2593600005.0
2007-06-25 16:30:00,1.44037,1.44064,1.4399,1.44011,2397900008.0
2007-06-25 16:35:00,1.44014,1.44065,1.43993,1.44049,2717100006.0
2007-06-25 16:40:00,1.44066,1.44087,1.43977,1.44001,2126500004.0
2007-06-25 16:45:00,1.43992,1.44009,1.4391,1.4393,2391300001.0
2007-06-25 16:50:00,1.43924,1.43973,1.43924,1.43958,2059800007.0
2007-06-25 16:55:00,1.43964,1.43996,1.43926,1.43939,2304500005.0
2007-06-25 17:00:00,1.43927,1.4399,1.439,1.43986,2630800007.0
2007-06-25 17:05:00,1.43989,1.44006,1.43952,1.43984,2213000007.0
2007-06-25 17:10:00,1.43981,1.44014,1.43923,1.43951,2097300002.0
2007-06-25 17:15:00,1.43945,1.43971,1.43913,1.43944,2251200005.0
2007-06-25 17:20:00,1.43945,1.44015,1.43931,1.4398,2327200006.0
2007-06-25 17:25:00,1.43985,1.44052,1.43978,1.44016,2586200002.0
2007-06-25 17:30:00,1.44014,1.44043,1.4399,1.44025,2702300002.0
2007-06-25 17:35:00,1.44024,1.44078,1.44005,1.44021,2307000005.0
2007-06-25 17:40:00,1.44027,1.44099,1.44003,1.4405,1903600008.0
2007-06-25 17:45:00,1.44049,1.44115,1.44044,1.44111,2434200008.0
2007-06-25 17:50:00,1.44127,1.44139,1.44089,1.441,2498300004.0
2007-06-25 17:55:00,1.44115,1.44153,1.44046,1.44063,2313500006.0
2007-06-25 18:00:00,1.44042,1.44074,1.44003,1.44065,2967400003.0
2007-06-25 18:05:00,1.44071,1.44108,1.44059,1.44091,2270800003.0
2007-06-25 18:10:00,1.441,1.44121,1.44069,1.44101,2220800003.0
2007-06-25 18:15:00,1.44089,1.44092,1.44026,1.44032,2117900002.0
2007-06-25 18:20:00,1.44029,1.44098,1.44029,1.44061,1858300007.0
2007-06-25 18:25:00,1.44061,1.44142,1.44061,1.44119,2241500004.0
2007-06-25 18:30:00,1.44113,1.44113,1.44042,1.44072,2214200004.0
2007-06-25 18:35:00,1.44067,1.44095,1.43992,1.44043,1609700004.0
2007-06-25 18:40:00,1.44042,1.44066,1.44001,1.4402,2318500008.0
2007-06-25 18:45:00,1.44016,1.44039,1.43961,1.44029,2058800001.0
2007-06-25 18:50:00,1.4404,1.44065,1.44012,1.44053,2115700003.0
2007-06-25 18:55:00,1.4406,1.44062,1.44018,1.44046,2657000003.0
2007-06-25 19:00:00,1.44049,1.44092,1.44035,1.44075,2504100000.0
2007-06-25 19:05:00,1.44069,1.44093,1.44012,1.44024,2832000007.0
2007-06-25 19:10:00,1.43999,1.44013,1.43853,1.43865,2886800009.0
2007-06-25 19:15:00,1.43865,1.4392,1.43858,1.43885,2188900004.0
2007-06-25 19:20:00,1.43903,1.43932,1.43863,1.43863,1944900002.0
2007-06-25 19:25:00,1.43857,1.43908,1.43838,1.43843,1795900001.0
2007-06-25 19:30:00,1.43849,1.43875,1.438,1.4381,2437800005.0
2007-06-25 19:35:00,1.43802,1.43848,1.43776,1.43836,1832400002.0
2007-06-25 19:40:00,1.43835,1.43897,1.4382,1.43866,1338600001.0
2007-06-25 19:45:00,1.43865,1.43898,1.43836,1.43853,1604800006.0
2007-06-25 19:50:00,1.43847,1.43887,1.43827,1.43831,2378500007.0
2007-06-25 19:55:00,1.43841,1.43856,1.43807,1.4382,2121100009.0
2007-06-25 20:00:00,1.43819,1.43839,1.43798,1.43828,2834800008.0
2007-06-25 20:05:00,1.4383,1.4387,1.43794,1.43858,2523100002.0
2007-06-25 20:10:00,1.4385,1.43865,1.43809,1.43828,2855200001.0
2007-06-25 20:15:00,1.43817,1.43837,1.43792,1.43808,1907800005.0
2007-06-25 20:20:00,1.43815,1.43839,1.43793,1.43802,1319000003.0
2007-06-25 20:25:00,1.43793,1.43806,1.43747,1.43772,1947900003.0
2007-06-25 20:30:00,1.43771,1.43971,1.43771,1.43964,1325300004.0
2007-06-25 20:35:00,1.43967,1.44,1.43959,1.43981,1801500005.0
2007-06-25 20:40:00,1.43978,1.43989,1.43911,1.43977,1440400001.0
2007-06-25 20:45:00,1.43963,1.4402,1.4396,1.43999,1971500004.0
2007-06-25 20:50:00,1.43982,1.44118,1.43976,1.44118,1029200001.0
2007-06-25 20:55:00,1.44112,1.44121,1.44076,1.44099,1353300000.0
2007-06-25 21:00:00,1.44084,1.44104,1.44056,1.44066,990500003.0
2007-06-25 21:05:00,1.44084,1.44136,1.44054,1.44115,1197400002.0
2007-06-25 21:10:00,1.44106,1.44111,1.44056,1.4409,1121300004.0
2007-06-25 21:15:00,1.4409,1.44119,1.44079,1.44097,1071700001.0
2007-06-25 21:20:00,1.4409,1.4412,1.44047,1.44084,630600001.0
2007-06-25 21:25:00,1.44097,1.44135,1.44075,1.44105,1133000005.0
2007-06-25 21:30:00,1.44111,1.44138,1.44099,1.44101,1395200003.0
2007-06-25 21:35:00,1.44094,1.44123,1.44069,1.44091,1511800004.0
2007-06-25 21:40:00,1.44096,1.44096,1.44048,1.44052,937100000.0
2007-06-25 21:45:00,1.44052,1.44094,1.44042,1.44068,1748200003.0
2007-06-25 21:50:00,1.44071,1.44107,1.44053,1.44093,1698900002.0
2007-06-25 21:55:00,1.44089,1.44118,1.44084,1.44107,828900003.0
2007-06-25 22:00:00,1.44087,1.4415,1.44086,1.44125,711400001.0
2007-06-25 22:05:00,1.44145,1.4416,1.44081,1.44081,909100000.0
2007-06-25 22:10:00,1.4408,1.44129,1.44059,1.44082,971600001.0
2007-06-25 22:15:00,1.44075,1.44112,1.44053,1.44065,679400000.0
2007-06-25 22:20:00,1.44089,1.44105,1.44041,1.44051,898600002.0
2007-06-25 22:25:00,1.4406,1.44109,1.44057,1.44078,887400001.0
2007-06-25 22:30:00,1.44088,1.44119,1.44051,1.44095,985100002.0
2007-06-25 22:35:00,1.44097,1.44129,1.4408,1.44103,1127500002.0
2007-06-25 22:40:00,1.44105,1.44146,1.44082,1.44103,1101600004.0
2007-06-25 22:45:00,1.44111,1.44123,1.44068,1.44082,795000000.0
2007-06-25 22:50:00,1.44078,1.44115,1.44067,1.44072,1151600000.0
2007-06-25 22:55:00,1.44072,1.44117,1.44033,1.44034,500400003.0
2007-06-25 23:00:00,1.43994,1.4408,1.43992,1.44036,212200000.0
2007-06-25 23:05:00,1.44002,1.44027,1.43904,1.43972,218000001.0
2007-06-25 23:10:00,1.43931,1.43981,1.43925,1.4397,311200000.0
2007-06-25 23:15:00,1.43975,1.44007,1.43948,1.43974,231500000.0
2007-06-25 23:20:00,1.43974,1.44025,1.43947,1.43972,503100000.0
2007-06-25 23:25:00,1.43984,1.44004,1.43957,1.43959,206100000.0
2007-06-25 23:30:00,1.44002,1.44038,1.43963,1.43991,484100000.0
2007-06-25 23:35:00,1.4399,1.43996,1.43915,1.4399,474500000.0
2007-06-25 23:40:00,1.43996,1.44026,1.43979,1.4398,379100000.0
2007-06-25 23:45:00,1.44021,1.4406,1.43998,1.44038,413000001.0
2007-06-25 23:50:00,1.44043,1.44058,1.43963,1.43973,633500001.0
2007-06-25 23:55:00,1.43975,1.44031,1.43937,1.44019,586100000.0
2007-06-26 00:00:00,1.44022,1.44037,1.43966,1.44023,1043400002.0
2007-06-26 00:05:00,1.44023,1.44081,1.44012,1.44067,303100000.0
2007-06-26 00:10:00,1.44022,1.44081,1.44014,1.44051,179400000.0
2007-06-26 00:15:00,1.44053,1.44086,1.44021,1.44021,319400000.0
2007-06-26 00:20:00,1.44019,1.44071,1.43982,1.44034,294100000.0
2007-06-26 00:25:00,1.44031,1.44068,1.4399,1.44013,223900000.0
2007-06-26 00:30:00,1.44019,1.44074,1.43985,1.44074,335500000.0
2007-06-26 00:35:00,1.44029,1.44077,1.44029,1.44029,277000000.0
2007-06-26 00:40:00,1.44045,1.44078,1.44006,1.44019,205700001.0
2007-06-26 00:45:00,1.44061,1.44099,1.4402,1.4402,178900000.0
2007-06-26 00:50:00,1.44087,1.44087,1.4398,1.44004,350000000.0
2007-06-26 00:55:00,1.44009,1.44045,1.43997,1.4402,374000000.0
2007-06-26 01:00:00,1.44023,1.44072,1.44008,1.44062,284900001.0
2007-06-26 01:05:00,1.44057,1.44083,1.44014,1.44063,303900000.0
2007-06-26 01:10:00,1.44008,1.44103,1.44007,1.44026,511300000.0
2007-06-26 01:15:00,1.44075,1.44088,1.44042,1.44086,181200001.0
2007-06-26 01:20:00,1.44084,1.44108,1.44044,1.44105,294100000.0
2007-06-26 01:25:00,1.44103,1.4412,1.44077,1.44117,410200002.0
2007-06-26 01:30:00,1.441,1.44119,1.44076,1.44103,332800000.0
2007-06-26 01:35:00,1.44086,1.44132,1.44036,1.44102,220200000.0
2007-06-26 01:40:00,1.44084,1.44113,1.44013,1.44034,620100000.0
2007-06-26 01:45:00,1.44033,1.44104,1.44018,1.44068,401200000.0
2007-06-26 01:50:00,1.44081,1.44111,1.44051,1.44067,645900004.0
2007-06-26 01:55:00,1.44094,1.44138,1.44065,1.44118,352500001.0
2007-06-26 02:00:00,1.44123,1.44143,1.44091,1.44121,177800000.0
2007-06-26 02:05:00,1.44128,1.44225,1.44115,1.44187,179400000.0
2007-06-26 02:10:00,1.4419,1.44207,1.44131,1.44156,191600000.0
2007-06-26 02:15:00,1.44168,1.44181,1.4413,1.44169,226200001.0
2007-06-26 02:20:00,1.44173,1.44186,1.44112,1.44169,170600000.0
2007-06-26 02:25:00,1.44179,1.4419,1.44131,1.44188,228200000.0
2007-06-26 02:30:00,1.4417,1.44192,1.44102,1.44115,176800001.0
2007-06-26 02:35:00,1.44115,1.44124,1.44041,1.44101,234900000.0
2007-06-26 02:40:00,1.441,1.44136,1.44059,1.44086,214000000.0
2007-06-26 02:45:00,1.44067,1.44111,1.4404,1.44075,185100000.0
2007-06-26 02:50:00,1.44083,1.44104,1.44049,1.44071,194000000.0
2007-06-26 02:55:00,1.44041,1.44092,1.44004,1.44092,201200001.0
2007-06-26 03:00:00,1.44087,1.44108,1.44063,1.44063,287500001.0
2007-06-26 03:05:00,1.44115,1.4412,1.44068,1.44115,192100000.0
2007-06-26 03:10:00,1.4411,1.44127,1.44061,1.44127,210700000.0
2007-06-26 03:15:00,1.44127,1.44132,1.44078,1.44096,185700000.0
2007-06-26 03:20:00,1.44094,1.44113,1.44078,1.44113,175900000.0
2007-06-26 03:25:00,1.44079,1.44113,1.44055,1.44055,178600001.0
2007-06-26 03:30:00,1.44064,1.44083,1.44033,1.4406,168400000.0
2007-06-26 03:35:00,1.4404,1.44057,1.43996,1.44043,208900001.0
2007-06-26 03:40:00,1.44045,1.4409,1.4403,1.44074,161800000.0
2007-06-26 03:45:00,1.44101,1.4411,1.44069,1.441,204200000.0
2007-06-26 03:50:00,1.44088,1.44106,1.44033,1.44056,182700000.0
2007-06-26 03:55:00,1.44051,1.44147,1.44023,1.44142,217500001.0
2007-06-26 04:00:00,1.44138,1.4417,1.44105,1.44148,221600000.0
2007-06-26 04:05:00,1.44104,1.44179,1.44104,1.44143,166700000.0
2007-06-26 04:10:00,1.4414,1.44163,1.44105,1.4413,195900001.0
2007-06-26 04:15:00,1.44148,1.44177,1.441,1.44176,170000000.0
2007-06-26 04:20:00,1.44137,1.44153,1.44116,1.44145,163700000.0
2007-06-26 04:25:00,1.44155,1.44167,1.44106,1.44137,201300000.0
2007-06-26 04:30:00,1.44124,1.44171,1.44105,1.44155,192000000.0
2007-06-26 04:35:00,1.44146,1.44174,1.44089,1.44126,183900000.0
2007-06-26 04:40:00,1.44112,1.44232,1.44092,1.44146,208400000.0
2007-06-26 04:45:00,1.44173,1.44238,1.44136,1.44189,182600000.0
2007-06-26 04:50:00,1.44209,1.44287,1.44205,1.44275,198300001.0
2007-06-26 04:55:00,1.44286,1.44305,1.4425,1.44288,200400001.0
2007-06-26 05:00:00,1.44297,1.44317,1.44264,1.44306,203700000.0
2007-06-26 05:05:00,1.44287,1.44309,1.4427,1.44275,188000000.0
2007-06-26 05:10:00,1.44282,1.44297,1.44242,1.44287,196300002.0
2007-06-26 05:15:00,1.44284,1.44289,1.44232,1.44271,231800000.0
2007-06-26 05:20:00,1.44272,1.44326,1.44225,1.44323,242100000.0
2007-06-26 05:25:00,1.44305,1.44327,1.44243,1.44307,206200000.0
2007-06-26 05:30:00,1.44301,1.44313,1.4426,1.44306,215400000.0
2007-06-26 05:35:00,1.44305,1.44331,1.44268,1.44304,170200000.0
2007-06-26 05:40:00,1.44299,1.44316,1.44259,1.44303,199300000.0
2007-06-26 05:45:00,1.44299,1.44328,1.44277,1.44298,220500000.0
2007-06-26 05:50:00,1.44296,1.4434,1.44275,1.44301,200600000.0
2007-06-26 05:55:00,1.44288,1.44319,1.44262,1.44298,153500000.0
2007-06-26 06:00:00,1.4429,1.44333,1.44273,1.44312,204700000.0
2007-06-26 06:05:00,1.44308,1.44338,1.44278,1.44312,198000000.0
2007-06-26 06:10:00,1.4432,1.44329,1.44273,1.44303,208700001.0
2007-06-26 06:15:00,1.44292,1.44324,1.44248,1.44294,146700000.0
2007-06-26 06:20:00,1.44314,1.44338,1.4429,1.44319,270500000.0
2007-06-26 06:25:00,1.44319,1.44335,1.44273,1.443,165900000.0
2007-06-26 06:30:00,1.44327,1.4436,1.44312,1.4432,172400001.0
2007-06-26 06:35:00,1.44313,1.44341,1.44277,1.44306,183200000.0
2007-06-26 06:40:00,1.443,1.4433,1.44272,1.44312,192100000.0
2007-06-26 06:45:00,1.44303,1.4434,1.44296,1.44328,235200000.0
2007-06-26 06:50:00,1.44272,1.44326,1.44267,1.44291,139200000.0
2007-06-26 06:55:00,1.44316,1.4432,1.44256,1.44279,174900000.0
2007-06-26 07:00:00,1.4429,1.44309,1.4423,1.44235,219300003.0
2007-06-26 07:05:00,1.44237,1.44255,1.44214,1.44239,205300001.0
2007-06-26 07:10:00,1.44245,1.44245,1.4418,1.44198,229400000.0
2007-06-26 07:15:00,1.44209,1.44229,1.44171,1.44205,208500000.0
2007-06-26 07:20:00,1.4418,1.44231,1.44173,1.44199,196700000.0
2007-06-26 07:25:00,1.44209,1.44224,1.44163,1.44199,236300000.0
2007-06-26 07:30:00,1.44192,1.44249,1.44149,1.44241,230800001.0
2007-06-26 07:35:00,1.44212,1.44285,1.44212,1.44268,185000001.0
2007-06-26 07:40:00,1.44267,1.44292,1.44239,1.44292,247700000.0
2007-06-26 07:45:00,1.44287,1.44304,1.44225,1.44266,181200000.0
2007-06-26 07:50:00,1.44297,1.44299,1.44242,1.44274,182500000.0
2007-06-26 07:55:00,1.44299,1.44311,1.44254,1.44274,234300000.0
2007-06-26 08:00:00,1.44273,1.4429,1.44238,1.44275,216700000.0
2007-06-26 08:05:00,1.44289,1.44299,1.44231,1.44259,191500001.0
2007-06-26 08:10:00,1.44259,1.44271,1.44199,1.44221,209200000.0
2007-06-26 08:15:00,1.44223,1.44223,1.44155,1.44176,215500000.0
2007-06-26 08:20:00,1.44185,1.44223,1.44166,1.44209,160800000.0
2007-06-26 08:25:00,1.44216,1.44239,1.44142,1.44165,228600000.0
2007-06-26 08:30:00,1.44148,1.44165,1.44074,1.44129,129600000.0
2007-06-26 08:35:00,1.44115,1.44127,1.44074,1.44111,209100000.0
2007-06-26 08:40:00,1.44119,1.44182,1.44083,1.44145,174400000.0
2007-06-26 08:45:00,1.44114,1.44147,1.43995,1.44057,197500000.0
2007-06-26 08:50:00,1.44038,1.44093,1.44002,1.44079,188800000.0
2007-06-26 08:55:00,1.4408,1.44099,1.44026,1.44055,217200000.0
2007-06-26 09:00:00,1.4406,1.44063,1.43996,1.44035,153200000.0
2007-06-26 09:05:00,1.44064,1.44124,1.43988,1.44108,165900000.0
2007-06-26 09:10:00,1.44106,1.44194,1.44072,1.44192,164900000.0
2007-06-26 09:15:00,1.44177,1.44181,1.44115,1.44136,181100001.0
2007-06-26 09:20:00,1.44099,1.44099,1.4398,1.44036,216000000.0
2007-06-26 09:25:00,1.44022,1.44041,1.43962,1.43964,185700000.0
2007-06-26 09:30:00,1.43957,1.43987,1.43917,1.43977,222000000.0
2007-06-26 09:35:00,1.43971,1.44041,1.43939,1.4403,212200001.0
2007-06-26 09:40:00,1.44028,1.44045,1.43994,1.43995,238700001.0
2007-06-26 09:45:00,1.44008,1.44068,1.43975,1.44042,185600000.0
2007-06-26 09:50:00,1.44046,1.44079,1.44014,1.44079,225200000.0
2007-06-26 09:55:00,1.44074,1.44106,1.44039,1.44075,209400000.0
2007-06-26 10:00:00,1.44056,1.44105,1.44026,1.44072,207100000.0
2007-06-26 10:05:00,1.44069,1.4411,1.44031,1.4411,141800000.0
2007-06-26 10:10:00,1.44119,1.44162,1.44086,1.4414,233800000.0
2007-06-26 10:15:00,1.44117,1.44117,1.44054,1.44086,236900002.0
2007-06-26 10:20:00,1.44091,1.44091,1.44012,1.44056,175300000.0
2007-06-26 10:25:00,1.44059,1.44079,1.44014,1.44065,249000000.0
2007-06-26 10:30:00,1.44073,1.44106,1.44041,1.44073,185700000.0
2007-06-26 10:35:00,1.44081,1.44091,1.44012,1.44071,187700000.0
2007-06-26 10:40:00,1.4408,1.44087,1.44001,1.44031,183400000.0
2007-06-26 10:45:00,1.44013,1.44039,1.43946,1.4397,179200000.0
2007-06-26 10:50:00,1.43982,1.4404,1.43952,1.4398,186200000.0
2007-06-26 10:55:00,1.43937,1.43991,1.43927,1.43943,229000002.0
2007-06-26 11:00:00,1.43984,1.43984,1.43929,1.4394,142100000.0
2007-06-26 11:05:00,1.43936,1.43958,1.43886,1.43899,189100000.0
2007-06-26 11:10:00,1.43898,1.43978,1.43866,1.43951,185400000.0
2007-06-26 11:15:00,1.43962,1.43973,1.43889,1.43926,187700000.0
2007-06-26 11:20:00,1.43921,1.43962,1.4389,1.43913,186900001.0
2007-06-26 11:25:00,1.4392,1.43941,1.43876,1.43923,226400000.0
2007-06-26 11:30:00,1.43921,1.43943,1.43885,1.43935,203200000.0
2007-06-26 11:35:00,1.43891,1.43921,1.43877,1.43896,218400000.0
2007-06-26 11:40:00,1.43915,1.43958,1.43896,1.43928,192700001.0
2007-06-26 11:45:00,1.43939,1.43958,1.43908,1.4394,166300000.0
2007-06-26 11:50:00,1.43946,1.43955,1.4392,1.43941,185400000.0
2007-06-26 11:55:00,1.43939,1.43955,1.43892,1.43914,147900000.0
2007-06-26 12:00:00,1.43915,1.43954,1.4385,1.43885,182500000.0
2007-06-26 12:05:00,1.43842,1.4385,1.43795,1.43803,208000001.0
2007-06-26 12:10:00,1.43812,1.43819,1.43706,1.43773,165200000.0
2007-06-26 12:15:00,1.43777,1.43921,1.43777,1.43908,174400000.0
2007-06-26 12:20:00,1.43889,1.43921,1.43858,1.43874,208500000.0
2007-06-26 12:25:00,1.43863,1.43883,1.43804,1.43834,189200001.0
2007-06-26 12:30:00,1.43832,1.43893,1.43794,1.43812,172300001.0
2007-06-26 12:35:00,1.43814,1.43881,1.43798,1.43854,123700000.0
2007-06-26 12:40:00,1.43854,1.43896,1.43836,1.4388,161400000.0
2007-06-26 12:45:00,1.4388,1.43924,1.43867,1.43924,161700001.0
2007-06-26 12:50:00,1.43965,1.44006,1.43929,1.43983,217300000.0
2007-06-26 12:55:00,1.44,1.44046,1.43951,1.43952,244400001.0
2007-06-26 13:00:00,1.43956,1.44002,1.43956,1.43967,167100000.0
2007-06-26 13:05:00,1.43939,1.43989,1.43831,1.43894,176000000.0
2007-06-26 13:10:00,1.43914,1.4392,1.43858,1.43878,196400001.0
2007-06-26 13:15:00,1.43875,1.43951,1.43837,1.43891,225000001.0
2007-06-26 13:20:00,1.439,1.43922,1.43854,1.4389,171700000.0
2007-06-26 13:25:00,1.43864,1.43889,1.43822,1.43889,189200001.0
2007-06-26 13:30:00,1.43894,1.43905,1.43829,1.43834,1606200000.0
2007-06-26 13:35:00,1.4383,1.43902,1.43821,1.43885,1896700005.0
2007-06-26 13:40:00,1.43866,1.43919,1.43855,1.43902,2158300007.0
2007-06-26 13:45:00,1.43908,1.4393,1.4386,1.43894,1029200002.0
2007-06-26 13:50:00,1.43885,1.43931,1.43871,1.43914,1740600005.0
2007-06-26 13:55:00,1.43909,1.43929,1.43869,1.43888,1878000002.0
2007-06-26 14:00:00,1.43906,1.43946,1.43894,1.43932,1748500003.0
2007-06-26 14:05:00,1.43931,1.44022,1.43919,1.44008,1873200003.0
2007-06-26 14:10:00,1.43993,1.44015,1.43936,1.43953,1849300005.0
2007-06-26 14:15:00,1.43976,1.43984,1.43868,1.43868,1319899999.0
2007-06-26 14:20:00,1.43874,1.4393,1.43836,1.43929,1966000002.0
2007-06-26 14:25:00,1.43911,1.43915,1.43833,1.439,2012400006.0
2007-06-26 14:30:00,1.4389,1.4389,1.43812,1.43865,1718000004.0
2007-06-26 14:35:00,1.43874,1.43914,1.43867,1.43891,1118400002.0
2007-06-26 14:40:00,1.43914,1.44023,1.43891,1.43971,1298300005.0
2007-06-26 14:45:00,1.43965,1.43965,1.43785,1.43853,1625400003.0
2007-06-26 14:50:00,1.43843,1.43872,1.43771,1.43777,1370900003.0
2007-06-26 14:55:00,1.43766,1.43769,1.43711,1.43761,1540600002.0
2007-06-26 15:00:00,1.43758,1.43811,1.43673,1.43697,2584100004.0
2007-06-26 15:05:00,1.43715,1.43757,1.43698,1.43729,1990400003.0
2007-06-26 15:10:00,1.43722,1.43752,1.43691,1.43729,2370800003.0
2007-06-26 15:15:00,1.43734,1.43784,1.43708,1.43722,2106200007.0
2007-06-26 15:20:00,1.4373,1.43763,1.43708,1.4373,2898700007.0
2007-06-26 15:25:00,1.43738,1.43797,1.43723,1.43756,3551800013.0
2007-06-26 15:30:00,1.43759,1.43816,1.43737,1.43797,2641100009.0
2007-06-26 15:35:00,1.43798,1.43815,1.43773,1.43797,2177700003.0
2007-06-26 15:40:00,1.43802,1.43818,1.43756,1.43782,1666200004.0
2007-06-26 15:45:00,1.43779,1.43786,1.4371,1.43754,1954700005.0
2007-06-26 15:50:00,1.43754,1.43821,1.43732,1.43811,2079800003.0
2007-06-26 15:55:00,1.43788,1.43854,1.43762,1.43772,2126700004.0
2007-06-26 16:00:00,1.43769,1.43876,1.43761,1.43835,2483400007.0
2007-06-26 16:05:00,1.43835,1.43861,1.43778,1.43796,1165100001.0
2007-06-26 16:10:00,1.43795,1.43866,1.43779,1.43803,2600900008.0
2007-06-26 16:15:00,1.43796,1.43919,1.4376,1.43895,3262100006.0
2007-06-26 16:20:00,1.43897,1.43944,1.4384,1.43867,2743500005.0
2007-06-26 16:25:00,1.43855,1.43884,1.43812,1.43858,2666500002.0
2007-06-26 16:30:00,1.43876,1.43916,1.4386,1.43896,2432400002.0
2007-06-26 16:35:00,1.43894,1.43897,1.43838,1.43866,2645900003.0
2007-06-26 16:40:00,1.43866,1.43917,1.43852,1.43858,2255000003.0
2007-06-26 16:45:00,1.43858,1.43897,1.43824,1.43891,2464800003.0
2007-06-26 16:50:00,1.43872,1.43912,1.43832,1.4387,2174700002.0
2007-06-26 16:55:00,1.43862,1.43889,1.43797,1.43812,2393600004.0
2007-06-26 17:00:00,1.43814,1.4385,1.43766,1.43817,2520100005.0
2007-06-26 17:05:00,1.4381,1.43876,1.43804,1.43838,2205700008.0
2007-06-26 17:10:00,1.43839,1.43881,1.43808,1.43855,1998200004.0
2007-06-26 17:15:00,1.43855,1.43901,1.43847,1.43887,2346000002.0
2007-06-26 17:20:00,1.43891,1.43928,1.43855,1.43893,2506000005.0
2007-06-26 17:25:00,1.43885,1.43901,1.43844,1.43863,2518800007.0
2007-06-26 17:30:00,1.4386,1.43905,1.43859,1.43894,2640900007.0
2007-06-26 17:35:00,1.43888,1.43963,1.43874,1.43925,2263800002.0
2007-06-26 17:40:00,1.43933,1.43968,1.43898,1.43938,1830800001.0
2007-06-26 17:45:00,1.43922,1.43964,1.43913,1.43955,2334100003.0
2007-06-26 17:50:00,1.43966,1.44044,1.43958,1.44013,2388400003.0
2007-06-26 17:55:00,1.44024,1.44057,1.43951,1.43976,2343800007.0
2007-06-26 18:00:00,1.43945,1.43982,1.43921,1.43945,3127700004.0
2007-06-26 18:05:00,1.43951,1.43993,1.43919,1.4393,2307800005.0
2007-06-26 18:10:00,1.43921,1.43964,1.43918,1.4394,2214900004.0
2007-06-26 18:15:00,1.43938,1.43961,1.43895,1.43937,2258900004.0
2007-06-26 18:20:00,1.43944,1.43996,1.43944,1.43958,1827200005.0
2007-06-26 18:25:00,1.43962,1.43997,1.43949,1.43975,2036600003.0
2007-06-26 18:30:00,1.43983,1.44046,1.43963,1.44028,2527100005.0
2007-06-26 18:35:00,1.44021,1.44071,1.44002,1.44015,1596400002.0
2007-06-26 18:40:00,1.44014,1.44047,1.43981,1.44036,2326400006.0
2007-06-26 18:45:00,1.44027,1.44054,1.44005,1.44038,2282800006.0
2007-06-26 18:50:00,1.44045,1.44104,1.44034,1.4409,2119300003.0
2007-06-26 18:55:00,1.44115,1.44115,1.44066,1.44082,2929900007.0
2007-06-26 19:00:00,1.44086,1.44092,1.44019,1.44045,2469000006.0
2007-06-26 19:05:00,1.44031,1.44039,1.43943,1.43965,2777500002.0
2007-06-26 19:10:00,1.43948,1.4401,1.43946,1.44003,2830000006.0
2007-06-26 19:15:00,1.43987,1.43994,1.43935,1.43961,2125900001.0
2007-06-26 19:20:00,1.43983,1.44002,1.43953,1.43954,2155000003.0
2007-06-26 19:25:00,1.43948,1.43977,1.43922,1.43963,1876800002.0
2007-06-26 19:30:00,1.43957,1.43982,1.43935,1.43975,2567400008.0
2007-06-26 19:35:00,1.43974,1.44002,1.43954,1.43984,1845700005.0
2007-06-26 19:40:00,1.43997,1.44002,1.43962,1.43972,1265900001.0
2007-06-26 19:45:00,1.43975,1.44017,1.43967,1.4399,1420800004.0
2007-06-26 19:50:00,1.4399,1.44034,1.4398,1.43998,2342700001.0
2007-06-26 19:55:00,1.44012,1.4402,1.43972,1.43997,2030200005.0
2007-06-26 20:00:00,1.43989,1.44,1.43912,1.43927,2746300005.0
2007-06-26 20:05:00,1.43925,1.43973,1.439,1.43956,2657600012.0
2007-06-26 20:10:00,1.43968,1.43988,1.43945,1.43972,2897600006.0
2007-06-26 20:15:00,1.4397,1.43975,1.43921,1.43953,1878600003.0
2007-06-26 20:20:00,1.43962,1.43963,1.43917,1.43937,1358100002.0
2007-06-26 20:25:00,1.43937,1.4396,1.43927,1.43951,1911900001.0
2007-06-26 20:30:00,1.43941,1.43986,1.4394,1.43965,1335500002.0
2007-06-26 20:35:00,1.43968,1.43994,1.43943,1.4398,1818300003.0
2007-06-26 20:40:00,1.43986,1.44025,1.4397,1.43994,1570600003.0
2007-06-26 20:45:00,1.43974,1.43997,1.43958,1.43978,1831000002.0
2007-06-26 20:50:00,1.43962,1.43973,1.43922,1.43954,1016400001.0
2007-06-26 20:55:00,1.43946,1.43967,1.43923,1.43961,1377400005.0
2007-06-26 21:00:00,1.43967,1.43975,1.43935,1.43968,1005600003.0
2007-06-26 21:05:00,1.4399,1.44019,1.43963,1.44009,1213800002.0
2007-06-26 21:10:00,1.43991,1.44006,1.43963,1.44004,1100600004.0
2007-06-26 21:15:00,1.44,1.44014,1.43968,1.4398,1138000004.0
2007-06-26 21:20:00,1.4398,1.44019,1.43973,1.43974,565800002.0
2007-06-26 21:25:00,1.43986,1.43998,1.43959,1.43959,1175500003.0
2007-06-26 21:30:00,1.43961,1.44005,1.43959,1.43975,1334800000.0
2007-06-26 21:35:00,1.43996,1.43996,1.43955,1.43957,1496300004.0
2007-06-26 21:40:00,1.43956,1.4397,1.43917,1.43931,1097500003.0
2007-06-26 21:45:00,1.43931,1.43964,1.43911,1.43931,1633800000.0
2007-06-26 21:50:00,1.43922,1.43965,1.43887,1.43915,1835100007.0
2007-06-26 21:55:00,1.4392,1.4394,1.43908,1.43925,898500001.0
2007-06-26 22:00:00,1.43925,1.43949,1.43904,1.43921,721600001.0
2007-06-26 22:05:00,1.43922,1.43952,1.43901,1.43906,973700002.0
2007-06-26 22:10:00,1.43913,1.43956,1.43887,1.43889,1016000004.0
2007-06-26 22:15:00,1.43883,1.43911,1.43867,1.43882,806800004.0
2007-06-26 22:20:00,1.43908,1.43911,1.43829,1.43839,994500000.0
2007-06-26 22:25:00,1.43841,1.43896,1.43833,1.43876,830200001.0
2007-06-26 22:30:00,1.43874,1.43917,1.43849,1.439,1061800003.0
2007-06-26 22:35:00,1.43879,1.43917,1.43855,1.43882,1245000002.0
2007-06-26 22:40:00,1.43879,1.43928,1.43867,1.43867,1120600004.0
2007-06-26 22:45:00,1.43877,1.43901,1.4386,1.43861,883400001.0
2007-06-26 22:50:00,1.43854,1.43887,1.43808,1.43823,1151400000.0
2007-06-26 22:55:00,1.4383,1.43871,1.43797,1.43823,498600000.0
2007-06-26 23:00:00,1.43792,1.43844,1.43786,1.43819,282800001.0
2007-06-26 23:05:00,1.43802,1.43837,1.43756,1.43756,216700001.0
2007-06-26 23:10:00,1.43751,1.43839,1.43751,1.43839,338900001.0
2007-06-26 23:15:00,1.43857,1.43857,1.43785,1.43836,233700000.0
2007-06-26 23:20:00,1.43845,1.43852,1.4372,1.43823,498900000.0
2007-06-26 23:25:00,1.43848,1.43904,1.43844,1.43857,218400001.0
2007-06-26 23:30:00,1.43899,1.43926,1.43851,1.43867,591700000.0
2007-06-26 23:35:00,1.4387,1.43965,1.43869,1.4395,486600002.0
2007-06-26 23:40:00,1.43941,1.44001,1.43918,1.43978,377000000.0
2007-06-26 23:45:00,1.43975,1.43996,1.43946,1.43974,358700000.0
2007-06-26 23:50:00,1.43991,1.44004,1.43892,1.43909,587700000.0
2007-06-26 23:55:00,1.43933,1.43992,1.43933,1.43971,491600001.0
2007-06-27 00:00:00,1.43965,1.44002,1.43897,1.43957,965900000.0
2007-06-27 00:05:00,1.43962,1.44,1.43926,1.43987,344000001.0
2007-06-27 00:10:00,1.43957,1.4402,1.43957,1.43999,197500000.0
2007-06-27 00:15:00,1.4399,1.44007,1.43891,1.43899,367400002.0
2007-06-27 00:20:00,1.43906,1.43962,1.43896,1.43914,266600001.0
2007-06-27 00:25:00,1.43905,1.43956,1.43891,1.43908,189600000.0
2007-06-27 00:30:00,1.43904,1.43905,1.43855,1.43905,294900000.0
2007-06-27 00:35:00,1.43862,1.43909,1.43843,1.43856,293800001.0
2007-06-27 00:40:00,1.43857,1.43919,1.43842,1.43871,190400000.0
2007-06-27 00:45:00,1.43896,1.43928,1.43854,1.4387,191500000.0
2007-06-27 00:50:00,1.43894,1.43894,1.4379,1.43804,344300000.0
2007-06-27 00:55:00,1.43808,1.4385,1.43802,1.43827,436200001.0
2007-06-27 01:00:00,1.4382,1.43857,1.4381,1.43846,279100000.0
2007-06-27 01:05:00,1.43825,1.43852,1.43746,1.43793,366700000.0
2007-06-27 01:10:00,1.43767,1.43842,1.43754,1.43791,668600002.0
2007-06-27 01:15:00,1.43846,1.43858,1.43819,1.43836,182900001.0
2007-06-27 01:20:00,1.4382,1.43899,1.43811,1.4387,359500001.0
2007-06-27 01:25:00,1.43877,1.43961,1.43847,1.43961,390800000.0
2007-06-27 01:30:00,1.43943,1.43949,1.43857,1.43929,385100001.0
2007-06-27 01:35:00,1.43953,1.43957,1.43884,1.43919,201900000.0
2007-06-27 01:40:00,1.43901,1.43933,1.43855,1.43894,548300003.0
2007-06-27 01:45:00,1.43891,1.4396,1.43876,1.4391,443700000.0
2007-06-27 01:50:00,1.43934,1.43969,1.43918,1.43962,588400000.0
2007-06-27 01:55:00,1.43962,1.43973,1.43907,1.43966,351000000.0
2007-06-27 02:00:00,1.43977,1.44024,1.43952,1.43986,208100000.0
2007-06-27 02:05:00,1.43986,1.43997,1.43921,1.43957,202700000.0
2007-06-27 02:10:00,1.43959,1.43983,1.43911,1.43963,214000001.0
2007-06-27 02:15:00,1.43954,1.43972,1.43928,1.43943,174800000.0
2007-06-27 02:20:00,1.43945,1.43986,1.43913,1.43938,196300001.0
2007-06-27 02:25:00,1.43942,1.43959,1.43898,1.43959,240300001.0
2007-06-27 02:30:00,1.43952,1.43957,1.43885,1.43918,179900000.0
2007-06-27 02:35:00,1.43927,1.43955,1.4389,1.43946,195600000.0
2007-06-27 02:40:00,1.43934,1.43949,1.43891,1.43917,187300000.0
2007-06-27 02:45:00,1.43906,1.4393,1.43884,1.43925,176300000.0
2007-06-27 02:50:00,1.43936,1.43962,1.439,1.43962,205900001.0
2007-06-27 02:55:00,1.43969,1.44001,1.43924,1.43955,189800000.0
2007-06-27 03:00:00,1.4397,1.4397,1.43894,1.43894,163700000.0
2007-06-27 03:05:00,1.43943,1.4397,1.43914,1.43918,127200000.0
2007-06-27 03:10:00,1.43917,1.43945,1.43894,1.43916,206800001.0
2007-06-27 03:15:00,1.43913,1.4393,1.43878,1.43909,181400000.0
2007-06-27 03:20:00,1.43917,1.43929,1.43872,1.43902,183400001.0
2007-06-27 03:25:00,1.43874,1.43905,1.43854,1.43858,185500001.0
2007-06-27 03:30:00,1.4388,1.43905,1.4385,1.43885,184200000.0
2007-06-27 03:35:00,1.43903,1.43905,1.43824,1.43905,168400000.0
2007-06-27 03:40:00,1.43899,1.43901,1.43843,1.43844,182800002.0
2007-06-27 03:45:00,1.43868,1.4387,1.43814,1.43857,185900000.0
2007-06-27 03:50:00,1.43866,1.43887,1.43834,1.4388,244800000.0
2007-06-27 03:55:00,1.43883,1.43898,1.43851,1.43882,268800002.0
2007-06-27 04:00:00,1.4386,1.43899,1.43851,1.43873,200800000.0
2007-06-27 04:05:00,1.43833,1.4391,1.43833,1.43903,181100000.0
2007-06-27 04:10:00,1.43902,1.43912,1.4382,1.43841,232700000.0
2007-06-27 04:15:00,1.43852,1.43882,1.43808,1.43873,207100000.0
2007-06-27 04:20:00,1.43834,1.43849,1.43817,1.43824,236600000.0
2007-06-27 04:25:00,1.43852,1.43881,1.43824,1.43852,197000001.0
2007-06-27 04:30:00,1.43819,1.43847,1.43798,1.43829,170800000.0
2007-06-27 04:35:00,1.43804,1.43847,1.4379,1.43841,173300001.0
2007-06-27 04:40:00,1.43825,1.43835,1.43754,1.43815,212300000.0
2007-06-27 04:45:00,1.43819,1.43862,1.43746,1.43834,192200000.0
2007-06-27 04:50:00,1.43838,1.43914,1.43827,1.43867,175300000.0
2007-06-27 04:55:00,1.43901,1.44002,1.43872,1.43972,168200000.0
2007-06-27 05:00:00,1.43985,1.43996,1.43948,1.4398,177100001.0
2007-06-27 05:05:00,1.43956,1.4398,1.43923,1.43941,180400000.0
2007-06-27 05:10:00,1.43948,1.43963,1.43912,1.43923,153700000.0
2007-06-27 05:15:00,1.4393,1.43948,1.43904,1.43931,163500001.0
2007-06-27 05:20:00,1.43929,1.43941,1.4384,1.43931,181100000.0
2007-06-27 05:25:00,1.43914,1.43928,1.4385,1.43914,224900000.0
2007-06-27 05:30:00,1.43909,1.43929,1.43874,1.43923,185400000.0
2007-06-27 05:35:00,1.43943,1.43989,1.43917,1.43949,193300001.0
2007-06-27 05:40:00,1.43948,1.43961,1.43923,1.43944,198400001.0
2007-06-27 05:45:00,1.43934,1.43964,1.43924,1.43944,212000000.0
2007-06-27 05:50:00,1.43932,1.43975,1.43904,1.43954,209600000.0
2007-06-27 05:55:00,1.43946,1.43971,1.43936,1.43946,151200000.0
2007-06-27 06:00:00,1.43944,1.43965,1.43866,1.43876,240100002.0
2007-06-27 06:05:00,1.43868,1.43868,1.43813,1.43829,249400003.0
2007-06-27 06:10:00,1.43842,1.43871,1.43811,1.43837,199700000.0
2007-06-27 06:15:00,1.43827,1.43884,1.43817,1.4387,154400000.0
2007-06-27 06:20:00,1.43884,1.43884,1.43831,1.43861,191800001.0
2007-06-27 06:25:00,1.43864,1.4392,1.43843,1.4389,229600000.0
2007-06-27 06:30:00,1.43885,1.43901,1.43855,1.43877,208500000.0
2007-06-27 06:35:00,1.43846,1.43904,1.43821,1.43904,206400000.0
2007-06-27 06:40:00,1.43902,1.43945,1.4386,1.43934,157500000.0
2007-06-27 06:45:00,1.43921,1.43942,1.43873,1.4391,224300000.0
2007-06-27 06:50:00,1.4391,1.43928,1.43884,1.43891,183200001.0
2007-06-27 06:55:00,1.43916,1.43916,1.43839,1.43879,169900000.0
2007-06-27 07:00:00,1.43894,1.43894,1.43832,1.4389,186700000.0
2007-06-27 07:05:00,1.43892,1.43935,1.43876,1.43903,198400000.0
2007-06-27 07:10:00,1.4391,1.43956,1.43897,1.43897,195800000.0
2007-06-27 07:15:00,1.4391,1.4394,1.43883,1.4391,249400001.0
2007-06-27 07:20:00,1.43902,1.43952,1.43887,1.43906,230300000.0
2007-06-27 07:25:00,1.43919,1.43936,1.43882,1.43933,227700001.0
2007-06-27 07:30:00,1.43928,1.43938,1.43876,1.43937,239300000.0
2007-06-27 07:35:00,1.43907,1.43941,1.43899,1.43928,184300001.0
2007-06-27 07:40:00,1.4392,1.4392,1.43821,1.43874,238700000.0
2007-06-27 07:45:00,1.43874,1.44001,1.43847,1.43969,221100000.0
2007-06-27 07:50:00,1.44016,1.44046,1.43972,1.44028,139400000.0
2007-06-27 07:55:00,1.44048,1.44048,1.43959,1.43982,204700000.0
2007-06-27 08:00:00,1.43993,1.4401,1.43936,1.4397,150300000.0
2007-06-27 08:05:00,1.4398,1.44023,1.43972,1.44023,190500001.0
2007-06-27 08:10:00,1.44018,1.44029,1.43935,1.43966,209100000.0
2007-06-27 08:15:00,1.43966,1.43966,1.43865,1.43909,199600000.0
2007-06-27 08:20:00,1.43919,1.43935,1.43843,1.43911,188900002.0
2007-06-27 08:25:00,1.43914,1.43964,1.43906,1.43959,196400000.0
2007-06-27 08:30:00,1.43922,1.44005,1.43893,1.43979,193200000.0
2007-06-27 08:35:00,1.43985,1.44083,1.4397,1.44055,207400000.0
2007-06-27 08:40:00,1.44032,1.4405,1.4398,1.44038,175300000.0
2007-06-27 08:45:00,1.44038,1.44068,1.44021,1.44062,217000001.0
2007-06-27 08:50:00,1.44061,1.44098,1.44048,1.44074,193600001.0
2007-06-27 08:55:00,1.44074,1.44093,1.4401,1.44023,230000000.0
2007-06-27 09:00:00,1.44012,1.44036,1.43904,1.43919,219400001.0
2007-06-27 09:05:00,1.4394,1.43952,1.43898,1.43925,147000000.0
2007-06-27 09:10:00,1.43908,1.43939,1.438,1.438,147200000.0
2007-06-27 09:15:00,1.43773,1.43889,1.43773,1.43844,185800001.0
2007-06-27 09:20:00,1.43864,1.43901,1.43703,1.43764,178000000.0
2007-06-27 09:25:00,1.43791,1.43879,1.43763,1.43879,200700001.0
2007-06-27 09:30:00,1.43894,1.43927,1.43775,1.43795,213400001.0
2007-06-27 09:35:00,1.43792,1.43857,1.43774,1.43845,199900000.0
2007-06-27 09:40:00,1.43845,1.4389,1.43824,1.43837,226900001.0
2007-06-27 09:45:00,1.43859,1.4388,1.43784,1.43851,174400001.0
2007-06-27 09:50:00,1.43841,1.43878,1.43828,1.43878,206500000.0
2007-06-27 09:55:00,1.43876,1.43928,1.43863,1.43918,200300001.0
2007-06-27 10:00:00,1.43884,1.43916,1.438,1.43851,242100000.0
2007-06-27 10:05:00,1.43855,1.43893,1.43764,1.43809,150800001.0
2007-06-27 10:10:00,1.43807,1.43935,1.43791,1.43872,225700001.0
2007-06-27 10:15:00,1.43856,1.43956,1.43841,1.43938,188800001.0
2007-06-27 10:20:00,1.43932,1.43957,1.4389,1.43945,191100001.0
2007-06-27 10:25:00,1.43964,1.43993,1.43922,1.43971,207000002.0
2007-06-27 10:30:00,1.43986,1.44006,1.43946,1.43964,212600001.0
2007-06-27 10:35:00,1.43981,1.44005,1.43926,1.43992,168700000.0
2007-06-27 10:40:00,1.43996,1.44005,1.43929,1.43997,189500000.0
2007-06-27 10:45:00,1.43969,1.43978,1.4392,1.43953,153300000.0
2007-06-27 10:50:00,1.43965,1.43965,1.43851,1.43879,200100001.0
2007-06-27 10:55:00,1.43891,1.43924,1.43872,1.43872,213700000.0
2007-06-27 11:00:00,1.43915,1.43954,1.43845,1.43954,140100000.0
2007-06-27 11:05:00,1.43947,1.43955,1.43909,1.43945,201300000.0
2007-06-27 11:10:00,1.43923,1.43923,1.43801,1.43905,207800001.0
2007-06-27 11:15:00,1.43934,1.43934,1.43854,1.43915,201000000.0
2007-06-27 11:20:00,1.4387,1.43931,1.43866,1.43904,182200000.0
2007-06-27 11:25:00,1.43917,1.44004,1.43892,1.44004,217400000.0
2007-06-27 11:30:00,1.43994,1.44051,1.43926,1.44032,204800001.0
2007-06-27 11:35:00,1.44011,1.44056,1.43979,1.44038,162000000.0
2007-06-27 11:40:00,1.44047,1.44138,1.44001,1.44094,171900000.0
2007-06-27 11:45:00,1.44121,1.44121,1.43998,1.44022,169900000.0
2007-06-27 11:50:00,1.44031,1.44114,1.44025,1.44065,197200000.0
2007-06-27 11:55:00,1.44061,1.44099,1.4405,1.44091,195300000.0
2007-06-27 12:00:00,1.44105,1.44127,1.4403,1.44094,173800002.0
2007-06-27 12:05:00,1.44088,1.44118,1.44062,1.44062,199700001.0
2007-06-27 12:10:00,1.44081,1.44081,1.44014,1.44037,200100001.0
2007-06-27 12:15:00,1.44046,1.44068,1.43999,1.44061,154800000.0
2007-06-27 12:20:00,1.44045,1.44117,1.4404,1.44101,236500000.0
2007-06-27 12:25:00,1.44081,1.44096,1.43992,1.44065,173100000.0
2007-06-27 12:30:00,1.44049,1.44069,1.43987,1.44002,225400000.0
2007-06-27 12:35:00,1.43997,1.43997,1.43942,1.43983,159900000.0
2007-06-27 12:40:00,1.4398,1.4398,1.43893,1.43946,185000001.0
2007-06-27 12:45:00,1.43933,1.43977,1.43921,1.43945,155500000.0
2007-06-27 12:50:00,1.43941,1.44006,1.43926,1.43995,202800002.0
2007-06-27 12:55:00,1.43998,1.44034,1.4395,1.43983,242500000.0
2007-06-27 13:00:00,1.43965,1.43976,1.43903,1.43912,187800000.0
2007-06-27 13:05:00,1.43884,1.43944,1.4388,1.43906,194600001.0
2007-06-27 13:10:00,1.43924,1.43965,1.43863,1.43881,194500000.0
2007-06-27 13:15:00,1.43893,1.43915,1.43815,1.43848,229300000.0
2007-06-27 13:20:00,1.43849,1.43867,1.43752,1.4384,175600000.0
2007-06-27 13:25:00,1.43829,1.43838,1.43769,1.43816,182600000.0
2007-06-27 13:30:00,1.43812,1.43817,1.43724,1.43763,1850300006.0
2007-06-27 13:35:00,1.43764,1.43838,1.43764,1.43827,1819500008.0
2007-06-27 13:40:00,1.43828,1.43858,1.4378,1.43808,2079800004.0
2007-06-27 13:45:00,1.43821,1.43852,1.43804,1.43827,1035100001.0
2007-06-27 13:50:00,1.43815,1.43832,1.43755,1.43807,1553500004.0
2007-06-27 13:55:00,1.43798,1.43829,1.43755,1.4377,1738300003.0
2007-06-27 14:00:00,1.43783,1.43814,1.43739,1.43757,1737600006.0
2007-06-27 14:05:00,1.43754,1.43815,1.43747,1.43781,1935100004.0
2007-06-27 14:10:00,1.43773,1.43831,1.43744,1.43813,1862600001.0
2007-06-27 14:15:00,1.43818,1.43838,1.43748,1.4375,1173500004.0
2007-06-27 14:20:00,1.43772,1.43823,1.43753,1.43781,2062000003.0
2007-06-27 14:25:00,1.43774,1.43812,1.43702,1.43702,1983500003.0
2007-06-27 14:30:00,1.43734,1.43908,1.43734,1.43888,1871700003.0
2007-06-27 14:35:00,1.4389,1.44018,1.43867,1.43916,1000300003.0
2007-06-27 14:40:00,1.43915,1.43958,1.43876,1.43958,1221500001.0
2007-06-27 14:45:00,1.43963,1.43978,1.43886,1.43945,1605200001.0
2007-06-27 14:50:00,1.43943,1.43986,1.43914,1.43984,1349700002.0
2007-06-27 14:55:00,1.43977,1.4401,1.43946,1.43953,1685800003.0
2007-06-27 15:00:00,1.43952,1.43978,1.43908,1.43937,2574000002.0
2007-06-27 15:05:00,1.43936,1.43983,1.43908,1.43969,1918900002.0
2007-06-27 15:10:00,1.43969,1.44036,1.43949,1.44021,2430700002.0
2007-06-27 15:15:00,1.44019,1.44081,1.44007,1.44012,2112700004.0
2007-06-27 15:20:00,1.44004,1.44078,1.43993,1.44045,2756100003.0
2007-06-27 15:25:00,1.44042,1.44059,1.43998,1.44015,3127200007.0
2007-06-27 15:30:00,1.44027,1.44054,1.43995,1.44044,2636700006.0
2007-06-27 15:35:00,1.44057,1.44115,1.44044,1.44096,2157600005.0
2007-06-27 15:40:00,1.4408,1.44138,1.44055,1.44089,1588500004.0
2007-06-27 15:45:00,1.44131,1.4415,1.44073,1.44118,1976200001.0
2007-06-27 15:50:00,1.44111,1.44121,1.44064,1.44101,2088000005.0
2007-06-27 15:55:00,1.44091,1.44154,1.44067,1.44139,2060800002.0
2007-06-27 16:00:00,1.44119,1.44157,1.44079,1.44107,2250200002.0
2007-06-27 16:05:00,1.44094,1.44133,1.44059,1.44105,1322500000.0
2007-06-27 16:10:00,1.44097,1.44122,1.4405,1.44103,2435400007.0
2007-06-27 16:15:00,1.44115,1.44165,1.44095,1.44117,3392600007.0
2007-06-27 16:20:00,1.44118,1.44171,1.44069,1.44085,2783300004.0
2007-06-27 16:25:00,1.44067,1.44112,1.44049,1.4409,2626200008.0
2007-06-27 16:30:00,1.44087,1.44117,1.44065,1.44099,2501400005.0
2007-06-27 16:35:00,1.44089,1.4409,1.43991,1.43993,2573900004.0
2007-06-27 16:40:00,1.43997,1.44031,1.43874,1.43893,2315500006.0
2007-06-27 16:45:00,1.43883,1.43892,1.43755,1.43799,2367100001.0
2007-06-27 16:50:00,1.43794,1.43874,1.43792,1.43854,2155600002.0
2007-06-27 16:55:00,1.4385,1.43954,1.43837,1.43933,2442300002.0
2007-06-27 17:00:00,1.43923,1.43957,1.43901,1.43935,2672600003.0
2007-06-27 17:05:00,1.43935,1.44004,1.43925,1.43981,2273900006.0
2007-06-27 17:10:00,1.43981,1.44026,1.43946,1.44018,2174700001.0
2007-06-27 17:15:00,1.44013,1.44026,1.43958,1.44003,2278200002.0
2007-06-27 17:20:00,1.44009,1.44017,1.43919,1.43919,2445000003.0
2007-06-27 17:25:00,1.43932,1.43974,1.43849,1.43883,2506300004.0
2007-06-27 17:30:00,1.43883,1.43961,1.43871,1.43906,2723300006.0
2007-06-27 17:35:00,1.43911,1.43976,1.43899,1.43949,2230300003.0
2007-06-27 17:40:00,1.43945,1.44004,1.43922,1.43954,1890100004.0
2007-06-27 17:45:00,1.43941,1.43966,1.43916,1.43958,2227700005.0
2007-06-27 17:50:00,1.43963,1.4397,1.43906,1.43913,2494900003.0
2007-06-27 17:55:00,1.43916,1.43957,1.43912,1.43936,2432500007.0
2007-06-27 18:00:00,1.439,1.4392,1.43869,1.43895,2926200007.0
2007-06-27 18:05:00,1.43903,1.43951,1.43894,1.43912,2289500001.0
2007-06-27 18:10:00,1.43889,1.43968,1.43877,1.43884,2150800003.0
2007-06-27 18:15:00,1.43856,1.4389,1.43847,1.43881,2039800004.0
2007-06-27 18:20:00,1.43889,1.43988,1.43883,1.43967,1908000003.0
2007-06-27 18:25:00,1.43974,1.43985,1.43933,1.43966,2198600005.0
2007-06-27 18:30:00,1.43968,1.43968,1.4391,1.43952,2461600004.0
2007-06-27 18:35:00,1.43939,1.43968,1.43868,1.43881,1765500003.0
2007-06-27 18:40:00,1.43883,1.43928,1.43874,1.43908,2201800005.0
2007-06-27 18:45:00,1.43906,1.43965,1.43904,1.43955,2302100005.0
2007-06-27 18:50:00,1.43954,1.43998,1.43946,1.43979,2082900004.0
2007-06-27 18:55:00,1.43998,1.44034,1.43961,1.44021,2871100007.0
2007-06-27 19:00:00,1.44028,1.44048,1.43979,1.44008,2630100003.0
2007-06-27 19:05:00,1.43994,1.4403,1.43964,1.44029,3079700007.0
2007-06-27 19:10:00,1.44038,1.44084,1.44027,1.44074,2950900008.0
2007-06-27 19:15:00,1.44073,1.44105,1.44042,1.44042,2100000005.0
2007-06-27 19:20:00,1.44049,1.44068,1.44009,1.44009,2124100004.0
2007-06-27 19:25:00,1.44003,1.44121,1.44003,1.44109,1879400006.0
2007-06-27 19:30:00,1.44119,1.44146,1.44096,1.44131,2088100000.0
2007-06-27 19:35:00,1.44123,1.44142,1.44065,1.44079,1822400005.0
2007-06-27 19:40:00,1.44079,1.44087,1.44042,1.44049,1377200007.0
2007-06-27 19:45:00,1.44053,1.44065,1.44011,1.4402,1559300004.0
2007-06-27 19:50:00,1.44013,1.44036,1.43994,1.44015,2287600007.0
2007-06-27 19:55:00,1.44028,1.44035,1.43977,1.44013,2082300005.0
2007-06-27 20:00:00,1.44007,1.44048,1.43994,1.43996,2835500007.0
2007-06-27 20:05:00,1.43981,1.43981,1.43927,1.43931,2646700007.0
2007-06-27 20:10:00,1.43934,1.43957,1.43909,1.43933,2934900002.0
2007-06-27 20:15:00,1.43918,1.43997,1.43913,1.43991,1997800004.0
2007-06-27 20:20:00,1.43997,1.44011,1.43975,1.43984,1256500001.0
2007-06-27 20:25:00,1.43988,1.43999,1.43945,1.43956,1965000004.0
2007-06-27 20:30:00,1.43953,1.44003,1.43949,1.4397,1312400004.0
2007-06-27 20:35:00,1.4397,1.43994,1.43937,1.43972,1695900003.0
2007-06-27 20:40:00,1.43957,1.44023,1.43947,1.43993,1490900002.0
2007-06-27 20:45:00,1.43973,1.44015,1.4397,1.43983,1807500002.0
2007-06-27 20:50:00,1.43971,1.44005,1.43971,1.43998,1030200003.0
2007-06-27 20:55:00,1.44,1.44011,1.43959,1.43979,1409300002.0
2007-06-27 21:00:00,1.43963,1.4399,1.43948,1.43966,972800003.0
2007-06-27 21:05:00,1.43971,1.43994,1.43944,1.43944,1281400002.0
2007-06-27 21:10:00,1.43947,1.43975,1.43931,1.43948,1083700003.0
2007-06-27 21:15:00,1.43941,1.43973,1.43936,1.43954,1100800002.0
2007-06-27 21:20:00,1.43959,1.43996,1.43942,1.43974,581500001.0
2007-06-27 21:25:00,1.43993,1.4401,1.43951,1.43951,1022400003.0
2007-06-27 21:30:00,1.43951,1.43967,1.43926,1.4396,1400900004.0
2007-06-27 21:35:00,1.43978,1.44006,1.43934,1.43951,1446400004.0
2007-06-27 21:40:00,1.43955,1.43967,1.43918,1.43939,1006300001.0
2007-06-27 21:45:00,1.4394,1.4396,1.43893,1.43913,1831700003.0
2007-06-27 21:50:00,1.43903,1.43925,1.43865,1.4388,1874600003.0
2007-06-27 21:55:00,1.43886,1.439,1.43865,1.43895,888400004.0
2007-06-27 22:00:00,1.43894,1.43968,1.43891,1.43949,778600002.0
2007-06-27 22:05:00,1.43967,1.43996,1.43935,1.43935,1059900002.0
2007-06-27 22:10:00,1.43934,1.43971,1.4392,1.43925,1046700001.0
2007-06-27 22:15:00,1.4392,1.43949,1.43887,1.43905,825200003.0
2007-06-27 22:20:00,1.43919,1.43929,1.43862,1.43884,1092500002.0
2007-06-27 22:25:00,1.43912,1.43944,1.43893,1.43907,887200005.0
2007-06-27 22:30:00,1.43907,1.4394,1.4387,1.43892,1119500002.0
2007-06-27 22:35:00,1.43869,1.43923,1.43864,1.43887,1105400002.0
2007-06-27 22:40:00,1.43882,1.43915,1.43867,1.43878,1056900001.0
2007-06-27 22:45:00,1.43887,1.43916,1.43875,1.43896,851200000.0
2007-06-27 22:50:00,1.43899,1.43972,1.43896,1.43934,1166000002.0
2007-06-27 22:55:00,1.43939,1.43972,1.43927,1.43972,512700001.0
2007-06-27 23:00:00,1.43928,1.43994,1.43878,1.43912,250900000.0
2007-06-27 23:05:00,1.43874,1.43941,1.43872,1.43936,287800000.0
2007-06-27 23:10:00,1.43903,1.44011,1.43894,1.43989,306100000.0
2007-06-27 23:15:00,1.4399,1.43996,1.43932,1.43968,236800001.0
2007-06-27 23:20:00,1.43969,1.44002,1.43913,1.43946,498300000.0
2007-06-27 23:25:00,1.43962,1.4405,1.43946,1.44014,293000002.0
2007-06-27 23:30:00,1.44092,1.44118,1.43947,1.43966,580300001.0
2007-06-27 23:35:00,1.43963,1.43963,1.43895,1.43935,484900001.0
2007-06-27 23:40:00,1.43932,1.43959,1.43901,1.43927,437000000.0
2007-06-27 23:45:00,1.4392,1.43976,1.43885,1.43903,412100003.0
2007-06-27 23:50:00,1.43911,1.43938,1.43858,1.43872,541900003.0
2007-06-27 23:55:00,1.43887,1.43917,1.43863,1.43873,425500000.0
2007-06-28 00:00:00,1.43873,1.43913,1.43809,1.43874,939900001.0
2007-06-28 00:05:00,1.43862,1.43909,1.43849,1.43903,321200001.0
2007-06-28 00:10:00,1.43888,1.4392,1.43858,1.43909,196200000.0
2007-06-28 00:15:00,1.43909,1.43913,1.43816,1.43822,294900000.0
2007-06-28 00:20:00,1.43827,1.43891,1.43817,1.43854,293200000.0
2007-06-28 00:25:00,1.43851,1.43891,1.43833,1.43861,212400000.0
2007-06-28 00:30:00,1.43866,1.43891,1.43842,1.43891,373400000.0
2007-06-28 00:35:00,1.43852,1.43915,1.43846,1.4387,274300000.0
2007-06-28 00:40:00,1.43885,1.43941,1.43863,1.43889,191700001.0
2007-06-28 00:45:00,1.43924,1.43949,1.43881,1.43908,198200000.0
2007-06-28 00:50:00,1.4394,1.43974,1.43895,1.43908,344700001.0
2007-06-28 00:55:00,1.4391,1.43962,1.43844,1.43857,339100000.0
2007-06-28 01:00:00,1.43865,1.43903,1.43853,1.43903,291600001.0
2007-06-28 01:05:00,1.439,1.43935,1.43883,1.43917,340100003.0
2007-06-28 01:10:00,1.43895,1.43954,1.43886,1.4391,572700000.0
2007-06-28 01:15:00,1.43958,1.44009,1.43928,1.43993,183800000.0
2007-06-28 01:20:00,1.43988,1.44028,1.43943,1.44009,324800002.0
2007-06-28 01:25:00,1.43997,1.44008,1.43965,1.43982,334100001.0
2007-06-28 01:30:00,1.44,1.44022,1.43977,1.44007,355900002.0
2007-06-28 01:35:00,1.44017,1.44032,1.43973,1.43993,202500001.0
2007-06-28 01:40:00,1.43972,1.43994,1.43895,1.43953,539900001.0
2007-06-28 01:45:00,1.43961,1.43961,1.4391,1.43913,386900000.0
2007-06-28 01:50:00,1.43927,1.43957,1.43884,1.43908,594000001.0
2007-06-28 01:55:00,1.43915,1.43955,1.43891,1.43949,403000002.0
2007-06-28 02:00:00,1.43965,1.43966,1.43913,1.43935,227200000.0
2007-06-28 02:05:00,1.43933,1.43952,1.43897,1.43931,163700000.0
2007-06-28 02:10:00,1.43933,1.43971,1.4389,1.43941,150200000.0
2007-06-28 02:15:00,1.43943,1.43958,1.43903,1.43904,162100000.0
2007-06-28 02:20:00,1.43917,1.43961,1.43876,1.4393,201600000.0
2007-06-28 02:25:00,1.43923,1.43947,1.43885,1.43946,202100000.0
2007-06-28 02:30:00,1.43925,1.43937,1.43862,1.43893,174800000.0
2007-06-28 02:35:00,1.43907,1.43925,1.43826,1.43879,180000000.0
2007-06-28 02:40:00,1.43872,1.43915,1.43859,1.43912,205700000.0
2007-06-28 02:45:00,1.43909,1.43924,1.43862,1.439,185600000.0
2007-06-28 02:50:00,1.43906,1.43927,1.43868,1.43925,179500000.0
2007-06-28 02:55:00,1.43924,1.43953,1.4388,1.43936,214100001.0
2007-06-28 03:00:00,1.43941,1.43963,1.43908,1.43908,165300000.0
2007-06-28 03:05:00,1.43947,1.43969,1.43919,1.4394,173800000.0
2007-06-28 03:10:00,1.43949,1.43957,1.43918,1.43931,242100000.0
2007-06-28 03:15:00,1.43924,1.43938,1.43866,1.43897,164800001.0
2007-06-28 03:20:00,1.43907,1.43934,1.43894,1.43934,176400001.0
2007-06-28 03:25:00,1.4391,1.43935,1.43874,1.43874,168000000.0
2007-06-28 03:30:00,1.43904,1.43927,1.43894,1.43906,198700000.0
2007-06-28 03:35:00,1.4392,1.4393,1.43853,1.43891,152300000.0
2007-06-28 03:40:00,1.43899,1.43905,1.43874,1.4389,222200000.0
2007-06-28 03:45:00,1.43914,1.43914,1.43864,1.4389,134800000.0
2007-06-28 03:50:00,1.43885,1.43912,1.43868,1.43899,191200000.0
2007-06-28 03:55:00,1.43899,1.43918,1.43843,1.43911,231500000.0
2007-06-28 04:00:00,1.43901,1.43943,1.43888,1.43917,227700000.0
2007-06-28 04:05:00,1.43872,1.43947,1.4386,1.43896,175000000.0
2007-06-28 04:10:00,1.43887,1.43921,1.43863,1.43898,198800000.0
2007-06-28 04:15:00,1.43904,1.43931,1.43854,1.4393,209800000.0
2007-06-28 04:20:00,1.43907,1.43929,1.43902,1.43915,156400000.0
2007-06-28 04:25:00,1.43928,1.4393,1.43877,1.43918,204400001.0
2007-06-28 04:30:00,1.43906,1.43941,1.43877,1.43926,217700001.0
2007-06-28 04:35:00,1.43852,1.43936,1.43852,1.43936,215800001.0
2007-06-28 04:40:00,1.43923,1.43933,1.43867,1.43921,241000000.0
2007-06-28 04:45:00,1.4392,1.43939,1.43857,1.43909,163900000.0
2007-06-28 04:50:00,1.43915,1.43938,1.43902,1.43918,199000001.0
2007-06-28 04:55:00,1.43931,1.43937,1.43889,1.4392,187300000.0
2007-06-28 05:00:00,1.43925,1.4394,1.439,1.43932,191900000.0
2007-06-28 05:05:00,1.4391,1.43939,1.43896,1.43912,168800000.0
2007-06-28 05:10:00,1.43884,1.43937,1.43872,1.43934,158700000.0
2007-06-28 05:15:00,1.43951,1.43954,1.43862,1.43923,223900000.0
2007-06-28 05:20:00,1.43903,1.43958,1.43886,1.43951,236400000.0
2007-06-28 05:25:00,1.439,1.44,1.4389,1.43994,231100000.0
2007-06-28 05:30:00,1.43991,1.43999,1.43954,1.43986,192300000.0
2007-06-28 05:35:00,1.43998,1.43998,1.43934,1.4396,157700000.0
2007-06-28 05:40:00,1.43957,1.43975,1.43921,1.43952,173600000.0
2007-06-28 05:45:00,1.43895,1.43982,1.43895,1.43947,189500000.0
2007-06-28 05:50:00,1.4394,1.43968,1.43912,1.43968,202400000.0
2007-06-28 05:55:00,1.43958,1.43973,1.43938,1.4396,162900000.0
2007-06-28 06:00:00,1.43949,1.43979,1.43937,1.43961,236000001.0
2007-06-28 06:05:00,1.43967,1.43984,1.43894,1.43956,228700001.0
2007-06-28 06:10:00,1.43969,1.43991,1.43927,1.43957,263300000.0
2007-06-28 06:15:00,1.43963,1.43987,1.43926,1.43952,161800000.0
2007-06-28 06:20:00,1.43976,1.43988,1.43939,1.43967,184800000.0
2007-06-28 06:25:00,1.4396,1.43977,1.43941,1.43973,164100000.0
2007-06-28 06:30:00,1.43969,1.43973,1.43911,1.43933,208900000.0
2007-06-28 06:35:00,1.43926,1.43963,1.43898,1.43941,250800000.0
2007-06-28 06:40:00,1.43929,1.43964,1.43886,1.43963,197700000.0
2007-06-28 06:45:00,1.43946,1.43962,1.43907,1.43945,257200001.0
2007-06-28 06:50:00,1.43951,1.43961,1.43883,1.43883,203900001.0
2007-06-28 06:55:00,1.43904,1.4393,1.43826,1.4392,190400000.0
2007-06-28 07:00:00,1.43927,1.43961,1.43906,1.43925,217600000.0
2007-06-28 07:05:00,1.43906,1.4397,1.43883,1.43952,151100000.0
2007-06-28 07:10:00,1.43952,1.43967,1.43909,1.43934,198500000.0
2007-06-28 07:15:00,1.43944,1.4398,1.43919,1.43926,222900000.0
2007-06-28 07:20:00,1.43927,1.43991,1.43917,1.43954,218700000.0
2007-06-28 07:25:00,1.43978,1.44013,1.43896,1.4398,160900000.0
2007-06-28 07:30:00,1.43974,1.43998,1.43912,1.4395,245600003.0
2007-06-28 07:35:00,1.43914,1.43938,1.43894,1.43938,190500001.0
2007-06-28 07:40:00,1.43944,1.43962,1.43825,1.43834,247000001.0
2007-06-28 07:45:00,1.43821,1.43836,1.43614,1.43687,175500000.0
2007-06-28 07:50:00,1.4373,1.43761,1.43699,1.43699,140400000.0
2007-06-28 07:55:00,1.43729,1.43752,1.43674,1.43726,210800000.0
2007-06-28 08:00:00,1.43731,1.43777,1.43702,1.43767,164200000.0
2007-06-28 08:05:00,1.43766,1.43798,1.43727,1.43798,235100000.0
2007-06-28 08:10:00,1.43773,1.43773,1.43608,1.43674,219800000.0
2007-06-28 08:15:00,1.43681,1.43681,1.43495,1.43503,241000000.0
2007-06-28 08:20:00,1.43507,1.43612,1.43435,1.43589,195900000.0
2007-06-28 08:25:00,1.43597,1.43691,1.43571,1.43673,242400002.0
2007-06-28 08:30:00,1.43663,1.43666,1.43578,1.43579,185800000.0
2007-06-28 08:35:00,1.43553,1.43587,1.43517,1.43564,213400000.0
2007-06-28 08:40:00,1.4357,1.43648,1.43501,1.43648,171200000.0
2007-06-28 08:45:00,1.43628,1.43653,1.43517,1.43583,209200000.0
2007-06-28 08:50:00,1.43575,1.43679,1.43569,1.43653,240400000.0
2007-06-28 08:55:00,1.43641,1.43665,1.43591,1.43652,190100000.0
2007-06-28 09:00:00,1.43653,1.43667,1.43579,1.43593,185300000.0
2007-06-28 09:05:00,1.43622,1.43624,1.43552,1.43588,180400000.0
2007-06-28 09:10:00,1.43575,1.43623,1.43536,1.43545,176700000.0
2007-06-28 09:15:00,1.43507,1.43511,1.43452,1.43492,155400002.0
2007-06-28 09:20:00,1.43513,1.43523,1.43426,1.43459,158500000.0
2007-06-28 09:25:00,1.43461,1.43513,1.43204,1.43204,151200000.0
2007-06-28 09:30:00,1.43176,1.4328,1.43162,1.4326,193900001.0
2007-06-28 09:35:00,1.4326,1.43337,1.43221,1.43334,233400003.0
2007-06-28 09:40:00,1.43352,1.43406,1.43297,1.43329,252100000.0
2007-06-28 09:45:00,1.43348,1.43367,1.43202,1.43223,195400000.0
2007-06-28 09:50:00,1.43237,1.43337,1.43225,1.4333,240300000.0
2007-06-28 09:55:00,1.43325,1.4336,1.4331,1.43341,228100000.0
2007-06-28 10:00:00,1.43308,1.43346,1.43259,1.43307,238000002.0
2007-06-28 10:05:00,1.43297,1.4333,1.43251,1.4333,152000000.0
2007-06-28 10:10:00,1.43326,1.43366,1.43285,1.4334,203100000.0
2007-06-28 10:15:00,1.43334,1.43339,1.43228,1.43273,201200001.0
2007-06-28 10:20:00,1.4328,1.4332,1.43239,1.43292,194100001.0
2007-06-28 10:25:00,1.43291,1.43355,1.43229,1.43282,234900001.0
2007-06-28 10:30:00,1.43281,1.4329,1.43135,1.43169,183600001.0
2007-06-28 10:35:00,1.43193,1.43199,1.43128,1.43176,192000000.0
2007-06-28 10:40:00,1.43179,1.43227,1.43159,1.43194,250600001.0
2007-06-28 10:45:00,1.43171,1.43294,1.43171,1.43217,296500000.0
2007-06-28 10:50:00,1.43235,1.4325,1.43161,1.43189,214800000.0
2007-06-28 10:55:00,1.43206,1.43223,1.43154,1.43178,185600001.0
2007-06-28 11:00:00,1.43213,1.43262,1.432,1.43262,194600000.0
2007-06-28 11:05:00,1.43254,1.43255,1.43188,1.43199,243400001.0
2007-06-28 11:10:00,1.4319,1.43225,1.43129,1.43129,204200000.0
2007-06-28 11:15:00,1.43169,1.43252,1.43146,1.43252,231200001.0
2007-06-28 11:20:00,1.43256,1.4328,1.43228,1.43249,180300000.0
2007-06-28 11:25:00,1.43276,1.43329,1.43228,1.43319,317000000.0
2007-06-28 11:30:00,1.4331,1.43342,1.43268,1.43313,175200000.0
2007-06-28 11:35:00,1.43292,1.43377,1.43287,1.43357,186300000.0
2007-06-28 11:40:00,1.4337,1.43385,1.43307,1.43331,201000001.0
2007-06-28 11:45:00,1.43349,1.43354,1.4331,1.43331,289700000.0
2007-06-28 11:50:00,1.43314,1.43352,1.43292,1.43336,196500000.0
2007-06-28 11:55:00,1.43338,1.43366,1.43314,1.43353,183300001.0
2007-06-28 12:00:00,1.4335,1.43365,1.43275,1.43321,166300000.0
2007-06-28 12:05:00,1.43313,1.43338,1.43308,1.43318,188400000.0
2007-06-28 12:10:00,1.43329,1.43366,1.43306,1.43339,209500001.0
2007-06-28 12:15:00,1.43347,1.43393,1.43296,1.43389,163500000.0
2007-06-28 12:20:00,1.4337,1.4338,1.43312,1.43364,254400000.0
2007-06-28 12:25:00,1.4335,1.43371,1.43286,1.43321,196600000.0
2007-06-28 12:30:00,1.43302,1.43336,1.43302,1.43318,168800000.0
2007-06-28 12:35:00,1.43319,1.43342,1.43288,1.4332,157000001.0
2007-06-28 12:40:00,1.43325,1.43384,1.43324,1.43373,202100001.0
2007-06-28 12:45:00,1.43369,1.43439,1.43366,1.43436,212000000.0
2007-06-28 12:50:00,1.43436,1.43462,1.43384,1.43433,223200001.0
2007-06-28 12:55:00,1.4343,1.43446,1.43334,1.43446,196900000.0
2007-06-28 13:00:00,1.43463,1.43478,1.43379,1.43461,211500001.0
2007-06-28 13:05:00,1.43433,1.43498,1.43411,1.43411,214200000.0
2007-06-28 13:10:00,1.43435,1.43498,1.43431,1.43461,180600000.0
2007-06-28 13:15:00,1.43468,1.43519,1.43264,1.43264,252400001.0
2007-06-28 13:20:00,1.4318,1.4318,1.43046,1.43141,228300000.0
2007-06-28 13:25:00,1.43135,1.43258,1.43135,1.43224,239600000.0
2007-06-28 13:30:00,1.43228,1.4327,1.43179,1.43192,1707300003.0
2007-06-28 13:35:00,1.43167,1.43203,1.43024,1.43037,2000900003.0
2007-06-28 13:40:00,1.43042,1.43126,1.43018,1.43087,1960800001.0
2007-06-28 13:45:00,1.43081,1.43118,1.43042,1.43042,963500002.0
2007-06-28 13:50:00,1.43021,1.43079,1.42992,1.43046,1567100002.0
2007-06-28 13:55:00,1.4305,1.43112,1.4305,1.43071,1781500002.0
2007-06-28 14:00:00,1.43082,1.43093,1.42877,1.42909,1587000001.0
2007-06-28 14:05:00,1.42904,1.42921,1.42873,1.42895,1947300006.0
2007-06-28 14:10:00,1.42881,1.42903,1.42852,1.42876,1926800002.0
2007-06-28 14:15:00,1.42881,1.42997,1.42867,1.42948,1204000001.0
2007-06-28 14:20:00,1.42968,1.43005,1.42916,1.42977,1992900002.0
2007-06-28 14:25:00,1.42971,1.43016,1.42924,1.42994,2128100005.0
2007-06-28 14:30:00,1.42992,1.43046,1.42947,1.42992,1832700004.0
2007-06-28 14:35:00,1.42996,1.43095,1.42954,1.42962,1141000001.0
2007-06-28 14:40:00,1.42981,1.4303,1.42962,1.42993,1257300002.0
2007-06-28 14:45:00,1.42984,1.43048,1.42971,1.43009,1566300002.0
2007-06-28 14:50:00,1.43,1.43067,1.42998,1.43012,1315900000.0
2007-06-28 14:55:00,1.43011,1.43023,1.42955,1.42976,1683400004.0
2007-06-28 15:00:00,1.42945,1.42981,1.4287,1.42894,2379400005.0
2007-06-28 15:05:00,1.42887,1.42964,1.42871,1.42929,2021000002.0
2007-06-28 15:10:00,1.42931,1.43037,1.42931,1.43015,2393600004.0
2007-06-28 15:15:00,1.43008,1.43017,1.42947,1.43004,2047300008.0
2007-06-28 15:20:00,1.4301,1.43043,1.42962,1.42978,2793300007.0
2007-06-28 15:25:00,1.42978,1.42984,1.42906,1.42971,3301600005.0
2007-06-28 15:30:00,1.4298,1.42995,1.42909,1.42989,2582500001.0
2007-06-28 15:35:00,1.42998,1.43013,1.4292,1.42936,2150000003.0
2007-06-28 15:40:00,1.42911,1.4294,1.42862,1.4287,1663200001.0
2007-06-28 15:45:00,1.42903,1.42933,1.42881,1.42907,1943700002.0
2007-06-28 15:50:00,1.42905,1.42911,1.42829,1.42889,2109700002.0
2007-06-28 15:55:00,1.42881,1.43003,1.42877,1.42921,2035900003.0
2007-06-28 16:00:00,1.42915,1.42991,1.42915,1.42973,2242100000.0
2007-06-28 16:05:00,1.42967,1.42983,1.42938,1.42953,1422400004.0
2007-06-28 16:10:00,1.42956,1.42992,1.42945,1.42962,2477500003.0
2007-06-28 16:15:00,1.42953,1.42977,1.42929,1.42961,3173800010.0
2007-06-28 16:20:00,1.42948,1.43,1.42926,1.43,2786100007.0
2007-06-28 16:25:00,1.42988,1.43012,1.42927,1.42942,2891500008.0
2007-06-28 16:30:00,1.4294,1.42982,1.42884,1.42966,2356800006.0
2007-06-28 16:35:00,1.42957,1.42967,1.42882,1.42894,2677800002.0
2007-06-28 16:40:00,1.42893,1.42968,1.4289,1.42955,2106600002.0
2007-06-28 16:45:00,1.42945,1.43008,1.42914,1.43008,2346000001.0
2007-06-28 16:50:00,1.43016,1.43132,1.43016,1.43094,2196500005.0
2007-06-28 16:55:00,1.43071,1.43078,1.42925,1.43,2456600006.0
2007-06-28 17:00:00,1.43011,1.43111,1.42991,1.43111,2493200004.0
2007-06-28 17:05:00,1.43089,1.43156,1.4306,1.43102,1970900004.0
2007-06-28 17:10:00,1.43119,1.43151,1.4308,1.43123,2268700005.0
2007-06-28 17:15:00,1.43118,1.43153,1.43086,1.43136,2321200003.0
2007-06-28 17:20:00,1.43126,1.43136,1.43065,1.43092,2442200000.0
2007-06-28 17:25:00,1.43092,1.43106,1.43039,1.43068,2593300004.0
2007-06-28 17:30:00,1.43087,1.43126,1.43058,1.4308,2573300005.0
2007-06-28 17:35:00,1.43067,1.43119,1.43063,1.43083,2126200003.0
2007-06-28 17:40:00,1.43083,1.43102,1.43017,1.4303,2160000004.0
2007-06-28 17:45:00,1.43033,1.4306,1.43022,1.43045,2448900004.0
2007-06-28 17:50:00,1.4305,1.43088,1.43036,1.43067,2584000002.0
2007-06-28 17:55:00,1.43076,1.43111,1.43025,1.43069,2289200002.0
2007-06-28 18:00:00,1.43054,1.43084,1.43026,1.43057,3033400005.0
2007-06-28 18:05:00,1.4307,1.4309,1.43038,1.43046,2342400005.0
2007-06-28 18:10:00,1.43049,1.43084,1.4301,1.43023,2182500008.0
2007-06-28 18:15:00,1.43019,1.43057,1.42993,1.43032,2321600006.0
2007-06-28 18:20:00,1.4303,1.43051,1.42987,1.43005,1967800002.0
2007-06-28 18:25:00,1.43011,1.43061,1.43005,1.43022,2052500004.0
2007-06-28 18:30:00,1.43031,1.43035,1.42919,1.42933,2340500006.0
2007-06-28 18:35:00,1.42926,1.42955,1.42904,1.42931,1579100000.0
2007-06-28 18:40:00,1.42939,1.42981,1.42936,1.42973,2271300001.0
2007-06-28 18:45:00,1.42974,1.42988,1.42937,1.42984,2086500003.0
2007-06-28 18:50:00,1.42986,1.42989,1.42938,1.4295,2161900007.0
2007-06-28 18:55:00,1.42987,1.42999,1.42945,1.42967,2903700008.0
2007-06-28 19:00:00,1.4296,1.42982,1.42888,1.42898,2514900005.0
2007-06-28 19:05:00,1.4288,1.42898,1.42843,1.42879,2844300002.0
2007-06-28 19:10:00,1.42862,1.42891,1.42845,1.42869,2725500002.0
2007-06-28 19:15:00,1.4287,1.42891,1.42836,1.42851,2106800001.0
2007-06-28 19:20:00,1.42864,1.42868,1.42819,1.42835,2154700003.0
2007-06-28 19:25:00,1.42832,1.42856,1.42756,1.42765,1937400008.0
2007-06-28 19:30:00,1.42765,1.42792,1.42738,1.42775,2510400005.0
2007-06-28 19:35:00,1.42766,1.42771,1.42727,1.42737,1928500002.0
2007-06-28 19:40:00,1.42738,1.42774,1.42718,1.42751,1303200003.0
2007-06-28 19:45:00,1.42762,1.42787,1.42718,1.42746,1486300001.0
2007-06-28 19:50:00,1.42744,1.42768,1.42695,1.42717,2427800006.0
2007-06-28 19:55:00,1.42721,1.4278,1.42688,1.42729,2119200005.0
2007-06-28 20:00:00,1.42714,1.42724,1.42652,1.42686,2850900007.0
2007-06-28 20:05:00,1.42684,1.42724,1.42654,1.42687,2742200004.0
2007-06-28 20:10:00,1.42688,1.42696,1.42524,1.42528,2846100007.0
2007-06-28 20:15:00,1.42515,1.42657,1.42502,1.42596,1829000002.0
2007-06-28 20:20:00,1.426,1.42682,1.42572,1.42647,1383500003.0
2007-06-28 20:25:00,1.42641,1.42691,1.42618,1.42626,1884200003.0
2007-06-28 20:30:00,1.42618,1.4265,1.42593,1.42628,1408400000.0
2007-06-28 20:35:00,1.42612,1.42632,1.42539,1.42562,1767800006.0
2007-06-28 20:40:00,1.42556,1.42575,1.42511,1.42534,1430700004.0
2007-06-28 20:45:00,1.42523,1.42556,1.42499,1.4255,1885700003.0
2007-06-28 20:50:00,1.42521,1.42561,1.42484,1.42498,1035200000.0
2007-06-28 20:55:00,1.42478,1.42498,1.42384,1.42401,1318900004.0
2007-06-28 21:00:00,1.42389,1.42411,1.42319,1.42394,987200001.0
2007-06-28 21:05:00,1.42391,1.42418,1.42367,1.42393,1262499999.0
2007-06-28 21:10:00,1.42392,1.42422,1.4235,1.42354,1122300001.0
2007-06-28 21:15:00,1.42347,1.4236,1.42236,1.42271,1118600002.0
2007-06-28 21:20:00,1.42273,1.42278,1.42198,1.42249,571900000.0
2007-06-28 21:25:00,1.42279,1.42296,1.42211,1.42227,1095800001.0
2007-06-28 21:30:00,1.42229,1.423,1.42194,1.42292,1280900002.0
2007-06-28 21:35:00,1.42263,1.42286,1.42224,1.42275,1567300005.0
2007-06-28 21:40:00,1.42277,1.42301,1.42245,1.42252,949000002.0
2007-06-28 21:45:00,1.42242,1.42305,1.42228,1.42286,1684900004.0
2007-06-28 21:50:00,1.42283,1.42297,1.4224,1.42284,1863000003.0
2007-06-28 21:55:00,1.42287,1.42338,1.4228,1.42293,829800001.0
2007-06-28 22:00:00,1.42294,1.42326,1.42279,1.42306,691800001.0
2007-06-28 22:05:00,1.42318,1.42335,1.42211,1.42211,1006200002.0
2007-06-28 22:10:00,1.42201,1.42254,1.42186,1.42188,983600003.0
2007-06-28 22:15:00,1.42197,1.42214,1.42143,1.42161,751900003.0
2007-06-28 22:20:00,1.42199,1.42206,1.42161,1.42168,945800000.0
2007-06-28 22:25:00,1.42164,1.42202,1.42083,1.42097,896200001.0
2007-06-28 22:30:00,1.42098,1.42235,1.42074,1.42196,1043900000.0
2007-06-28 22:35:00,1.42187,1.42234,1.42183,1.42208,1108400004.0
2007-06-28 22:40:00,1.42213,1.42304,1.42213,1.42291,1255300000.0
2007-06-28 22:45:00,1.42285,1.42329,1.42272,1.42285,933400003.0
2007-06-28 22:50:00,1.42274,1.42351,1.42263,1.42341,1135000004.0
2007-06-28 22:55:00,1.42346,1.42443,1.42342,1.42429,529000002.0
2007-06-28 23:00:00,1.42383,1.42426,1.42357,1.42407,246500000.0
2007-06-28 23:05:00,1.42379,1.42505,1.42375,1.42483,209200001.0
2007-06-28 23:10:00,1.42454,1.42474,1.42398,1.42449,289600001.0
2007-06-28 23:15:00,1.42445,1.42457,1.42391,1.42391,234500000.0
2007-06-28 23:20:00,1.42378,1.42416,1.42329,1.42383,438000000.0
2007-06-28 23:25:00,1.42389,1.42418,1.42352,1.42362,272300000.0
2007-06-28 23:30:00,1.42407,1.42446,1.42366,1.42383,536500001.0
2007-06-28 23:35:00,1.42382,1.42393,1.42305,1.42333,437200002.0
2007-06-28 23:40:00,1.42337,1.42383,1.4233,1.42346,401000001.0
2007-06-28 23:45:00,1.42349,1.42421,1.42327,1.42383,443800001.0
2007-06-28 23:50:00,1.42388,1.42403,1.4231,1.4231,590800001.0
2007-06-28 23:55:00,1.42344,1.42408,1.42313,1.42381,597200000.0
2007-06-29 00:00:00,1.42406,1.42465,1.42325,1.42386,933000003.0
2007-06-29 00:05:00,1.42382,1.42423,1.42358,1.42398,361700000.0
2007-06-29 00:10:00,1.42371,1.42405,1.42319,1.42344,264900000.0
2007-06-29 00:15:00,1.42359,1.42368,1.42231,1.42233,330600000.0
2007-06-29 00:20:00,1.42229,1.42283,1.42224,1.42242,322000001.0
2007-06-29 00:25:00,1.42242,1.42324,1.42227,1.42282,193700000.0
2007-06-29 00:30:00,1.42282,1.42372,1.42281,1.42372,385200002.0
2007-06-29 00:35:00,1.42338,1.42366,1.4232,1.4232,277800001.0
2007-06-29 00:40:00,1.4234,1.42403,1.42322,1.42348,199600000.0
2007-06-29 00:45:00,1.42377,1.42414,1.42352,1.42376,165300000.0
2007-06-29 00:50:00,1.42414,1.42422,1.42349,1.42373,319900000.0
2007-06-29 00:55:00,1.42375,1.42411,1.42363,1.42371,422400000.0
2007-06-29 01:00:00,1.42374,1.42411,1.4237,1.42403,270500000.0
2007-06-29 01:05:00,1.42399,1.42433,1.42359,1.42397,306400000.0
2007-06-29 01:10:00,1.42374,1.42414,1.42319,1.42336,695500002.0
2007-06-29 01:15:00,1.4239,1.42414,1.42346,1.42372,210200001.0
2007-06-29 01:20:00,1.42392,1.42426,1.42379,1.42421,275000000.0
2007-06-29 01:25:00,1.42418,1.42438,1.42372,1.42438,446600002.0
2007-06-29 01:30:00,1.42414,1.42428,1.42365,1.42402,352200001.0
2007-06-29 01:35:00,1.42412,1.42422,1.42362,1.42377,217900000.0
2007-06-29 01:40:00,1.42357,1.42416,1.42307,1.42379,635400000.0
2007-06-29 01:45:00,1.42376,1.42402,1.42357,1.42361,481900001.0
2007-06-29 01:50:00,1.4237,1.42395,1.42319,1.42368,576700003.0
2007-06-29 01:55:00,1.42377,1.42405,1.42332,1.42382,369000003.0
2007-06-29 02:00:00,1.4239,1.42399,1.42354,1.4237,239300000.0
2007-06-29 02:05:00,1.4237,1.42406,1.42331,1.42367,188000000.0
2007-06-29 02:10:00,1.42371,1.42417,1.42325,1.42395,157100000.0
2007-06-29 02:15:00,1.42399,1.42435,1.42372,1.42404,172200001.0
2007-06-29 02:20:00,1.42407,1.42443,1.42372,1.42429,210500000.0
2007-06-29 02:25:00,1.42424,1.4244,1.42379,1.4244,200800000.0
2007-06-29 02:30:00,1.42435,1.42446,1.42387,1.42407,169900000.0
2007-06-29 02:35:00,1.42409,1.42464,1.42375,1.42437,171500001.0
2007-06-29 02:40:00,1.42432,1.42445,1.42394,1.42422,195300001.0
2007-06-29 02:45:00,1.42399,1.42417,1.42347,1.42394,188400001.0
2007-06-29 02:50:00,1.42399,1.4244,1.42356,1.42436,179400000.0
2007-06-29 02:55:00,1.42427,1.42446,1.42388,1.42424,204800000.0
2007-06-29 03:00:00,1.42419,1.42421,1.42321,1.42321,170100000.0
2007-06-29 03:05:00,1.42366,1.42366,1.42309,1.42349,143000001.0
2007-06-29 03:10:00,1.42327,1.42355,1.42307,1.42351,200200000.0
2007-06-29 03:15:00,1.42342,1.42364,1.42311,1.4235,161900000.0
2007-06-29 03:20:00,1.42365,1.42369,1.42339,1.4236,175500000.0
2007-06-29 03:25:00,1.42314,1.42424,1.42314,1.4238,172400000.0
2007-06-29 03:30:00,1.42395,1.42405,1.42357,1.42378,197100000.0
2007-06-29 03:35:00,1.42382,1.42383,1.42296,1.42356,160700000.0
2007-06-29 03:40:00,1.42358,1.4236,1.42281,1.42299,144800000.0
2007-06-29 03:45:00,1.42323,1.42325,1.42266,1.42284,217700000.0
2007-06-29 03:50:00,1.42273,1.42331,1.42258,1.42317,168800000.0
2007-06-29 03:55:00,1.42316,1.42358,1.42285,1.42348,214000001.0
2007-06-29 04:00:00,1.42328,1.42373,1.42321,1.42336,177700000.0
2007-06-29 04:05:00,1.42279,1.42378,1.42279,1.4235,167400000.0
2007-06-29 04:10:00,1.42348,1.4237,1.4226,1.42295,226600000.0
2007-06-29 04:15:00,1.42301,1.42329,1.42263,1.42326,177000002.0
2007-06-29 04:20:00,1.42301,1.42338,1.42298,1.42322,201100001.0
2007-06-29 04:25:00,1.42328,1.42328,1.42266,1.42309,194300001.0
2007-06-29 04:30:00,1.42294,1.42332,1.42266,1.4228,179500000.0
2007-06-29 04:35:00,1.42264,1.42311,1.42238,1.42287,160300000.0
2007-06-29 04:40:00,1.42277,1.42298,1.42217,1.42282,214400001.0
2007-06-29 04:45:00,1.42295,1.42319,1.42236,1.4227,209800000.0
2007-06-29 04:50:00,1.42294,1.42345,1.42283,1.42321,171600000.0
2007-06-29 04:55:00,1.4233,1.42339,1.42292,1.42325,163100000.0
2007-06-29 05:00:00,1.42332,1.42339,1.42281,1.42307,185600001.0
2007-06-29 05:05:00,1.42293,1.42312,1.42145,1.42156,160800001.0
2007-06-29 05:10:00,1.42178,1.42216,1.42154,1.42187,236300000.0
2007-06-29 05:15:00,1.42194,1.42222,1.42167,1.42192,196800000.0
2007-06-29 05:20:00,1.42189,1.42248,1.42152,1.42198,240800001.0
2007-06-29 05:25:00,1.42157,1.42218,1.42142,1.42218,191700000.0
2007-06-29 05:30:00,1.42223,1.42255,1.42191,1.42216,169200001.0
2007-06-29 05:35:00,1.42198,1.42223,1.42128,1.4216,215400000.0
2007-06-29 05:40:00,1.42195,1.42233,1.42165,1.42211,223500001.0
2007-06-29 05:45:00,1.42199,1.42224,1.42187,1.42203,219500000.0
2007-06-29 05:50:00,1.42198,1.42241,1.4218,1.42213,174300000.0
2007-06-29 05:55:00,1.42198,1.42259,1.42178,1.42258,180500001.0
2007-06-29 06:00:00,1.42259,1.42326,1.42239,1.42308,194500000.0
2007-06-29 06:05:00,1.42315,1.42341,1.42258,1.42258,216900000.0
2007-06-29 06:10:00,1.42272,1.42302,1.42238,1.42271,214200001.0
2007-06-29 06:15:00,1.42259,1.42272,1.42207,1.42207,157400000.0
2007-06-29 06:20:00,1.42222,1.42253,1.42207,1.42235,174000000.0
2007-06-29 06:25:00,1.42236,1.42295,1.42234,1.4229,174200000.0
2007-06-29 06:30:00,1.42284,1.42304,1.42256,1.42287,143700000.0
2007-06-29 06:35:00,1.4229,1.42308,1.42233,1.42269,221000000.0
2007-06-29 06:40:00,1.4226,1.42301,1.4221,1.42274,179400000.0
2007-06-29 06:45:00,1.42268,1.42307,1.42264,1.42304,201300000.0
2007-06-29 06:50:00,1.42304,1.42332,1.42287,1.42287,171400001.0
2007-06-29 06:55:00,1.4231,1.42339,1.42273,1.42302,215600001.0
2007-06-29 07:00:00,1.42323,1.42334,1.42299,1.42306,204100000.0
2007-06-29 07:05:00,1.42296,1.42319,1.4227,1.42294,212600001.0
2007-06-29 07:10:00,1.42305,1.42317,1.42221,1.42221,211800000.0
2007-06-29 07:15:00,1.42237,1.42266,1.42187,1.42247,157400000.0
2007-06-29 07:20:00,1.42219,1.42233,1.42179,1.42202,262000001.0
2007-06-29 07:25:00,1.4223,1.42319,1.42207,1.42319,257900001.0
2007-06-29 07:30:00,1.42302,1.42315,1.42206,1.42254,223700000.0
2007-06-29 07:35:00,1.42217,1.4234,1.42211,1.4234,185700000.0
2007-06-29 07:40:00,1.42335,1.42356,1.42294,1.42325,184600000.0
2007-06-29 07:45:00,1.42326,1.42339,1.42259,1.42259,183400000.0
2007-06-29 07:50:00,1.42296,1.42298,1.42244,1.42286,203500002.0
2007-06-29 07:55:00,1.42287,1.42296,1.42238,1.4226,206000001.0
2007-06-29 08:00:00,1.42245,1.42249,1.42177,1.42184,196100000.0
2007-06-29 08:05:00,1.4219,1.42322,1.42189,1.42314,270300001.0
2007-06-29 08:10:00,1.423,1.423,1.42218,1.42251,242300002.0
2007-06-29 08:15:00,1.42249,1.42278,1.42216,1.42258,216800000.0
2007-06-29 08:20:00,1.42273,1.42295,1.42196,1.42235,167800000.0
2007-06-29 08:25:00,1.42236,1.42306,1.42233,1.42302,212800000.0
2007-06-29 08:30:00,1.4229,1.42314,1.42232,1.42288,246300000.0
2007-06-29 08:35:00,1.4227,1.42321,1.4222,1.42244,246800002.0
2007-06-29 08:40:00,1.42237,1.4225,1.42178,1.42202,182400001.0
2007-06-29 08:45:00,1.42165,1.42226,1.42106,1.42181,208200000.0
2007-06-29 08:50:00,1.42159,1.42159,1.42118,1.42139,189500001.0
2007-06-29 08:55:00,1.42137,1.42186,1.42106,1.42182,212800000.0
2007-06-29 09:00:00,1.42191,1.42233,1.4215,1.42187,156000001.0
2007-06-29 09:05:00,1.42171,1.42213,1.4213,1.42157,204800000.0
2007-06-29 09:10:00,1.42152,1.42218,1.42137,1.42183,171800000.0
2007-06-29 09:15:00,1.42183,1.42254,1.42168,1.42206,161300000.0
2007-06-29 09:20:00,1.4218,1.42193,1.42099,1.42127,176000000.0
2007-06-29 09:25:00,1.42122,1.42162,1.42063,1.42133,176400001.0
2007-06-29 09:30:00,1.42126,1.42142,1.42077,1.42097,225400001.0
2007-06-29 09:35:00,1.42092,1.42124,1.42075,1.42106,189700000.0
2007-06-29 09:40:00,1.42107,1.42122,1.42064,1.42094,220200001.0
2007-06-29 09:45:00,1.42112,1.4213,1.42062,1.42091,177500001.0
2007-06-29 09:50:00,1.42088,1.42156,1.42088,1.42148,239200001.0
2007-06-29 09:55:00,1.42137,1.42162,1.421,1.42162,231800000.0
2007-06-29 10:00:00,1.42144,1.42169,1.42072,1.42123,225700000.0
2007-06-29 10:05:00,1.42124,1.4213,1.42032,1.42059,208300000.0
2007-06-29 10:10:00,1.42055,1.42069,1.41917,1.41939,216600001.0
2007-06-29 10:15:00,1.41955,1.41972,1.4188,1.4189,216400000.0
2007-06-29 10:20:00,1.4188,1.4188,1.41716,1.41797,220800002.0
2007-06-29 10:25:00,1.41806,1.41865,1.41775,1.4181,220500001.0
2007-06-29 10:30:00,1.41793,1.41827,1.41753,1.41781,194200000.0
2007-06-29 10:35:00,1.41796,1.41855,1.41754,1.41851,191100000.0
2007-06-29 10:40:00,1.41848,1.41872,1.41808,1.41829,175800000.0
2007-06-29 10:45:00,1.41802,1.41845,1.41758,1.41807,197000000.0
2007-06-29 10:50:00,1.41832,1.41835,1.41767,1.41801,195700000.0
2007-06-29 10:55:00,1.41842,1.41912,1.41819,1.41874,204700001.0
2007-06-29 11:00:00,1.41918,1.41939,1.4176,1.41837,177900001.0
2007-06-29 11:05:00,1.4183,1.41884,1.41804,1.41868,183300000.0
2007-06-29 11:10:00,1.41865,1.41939,1.4183,1.41917,221600000.0
2007-06-29 11:15:00,1.41944,1.41995,1.41884,1.41976,184300000.0
2007-06-29 11:20:00,1.41986,1.42032,1.41935,1.42029,221600002.0
2007-06-29 11:25:00,1.42046,1.42053,1.41987,1.4201,212800001.0
2007-06-29 11:30:00,1.42024,1.42041,1.4196,1.42006,190200000.0
2007-06-29 11:35:00,1.41991,1.42007,1.41858,1.4188,221100002.0
2007-06-29 11:40:00,1.41891,1.41976,1.41872,1.41949,161700001.0
2007-06-29 11:45:00,1.41961,1.41961,1.41812,1.41887,205800000.0
2007-06-29 11:50:00,1.41868,1.41986,1.41809,1.41929,191100000.0
2007-06-29 11:55:00,1.41942,1.42056,1.41934,1.41992,174700000.0
2007-06-29 12:00:00,1.41969,1.4199,1.41314,1.41582,175400000.0
2007-06-29 12:05:00,1.41557,1.41755,1.41557,1.41702,227299999.0
2007-06-29 12:10:00,1.41718,1.41859,1.41718,1.41761,266200000.0
2007-06-29 12:15:00,1.41741,1.41821,1.41671,1.41821,210000001.0
2007-06-29 12:20:00,1.41839,1.42037,1.41839,1.4202,183700000.0
2007-06-29 12:25:00,1.4201,1.42091,1.41991,1.42029,212000000.0
2007-06-29 12:30:00,1.42022,1.42046,1.41873,1.4202,211500000.0
2007-06-29 12:35:00,1.42016,1.42063,1.41962,1.42046,145100000.0
2007-06-29 12:40:00,1.42034,1.42051,1.41937,1.41993,212400000.0
2007-06-29 12:45:00,1.41999,1.42084,1.41999,1.42032,164800000.0
2007-06-29 12:50:00,1.42027,1.4222,1.4202,1.42214,189100000.0
2007-06-29 12:55:00,1.42237,1.42288,1.42168,1.42253,230900002.0
2007-06-29 13:00:00,1.42271,1.42436,1.42244,1.42413,185000000.0
2007-06-29 13:05:00,1.42422,1.42494,1.42379,1.42379,175400000.0
2007-06-29 13:10:00,1.42391,1.42395,1.42257,1.42318,202300000.0
2007-06-29 13:15:00,1.42317,1.42318,1.42203,1.4227,229600001.0
2007-06-29 13:20:00,1.42271,1.42424,1.42208,1.42424,146300000.0
2007-06-29 13:25:00,1.42377,1.42388,1.42294,1.42346,194800001.0
2007-06-29 13:30:00,1.42361,1.42452,1.42351,1.4242,1691600004.0
2007-06-29 13:35:00,1.42418,1.42448,1.42376,1.42416,1849700003.0
2007-06-29 13:40:00,1.42414,1.42419,1.42294,1.42296,1936000006.0
2007-06-29 13:45:00,1.42284,1.42284,1.42219,1.42256,1047500001.0
2007-06-29 13:50:00,1.42263,1.42284,1.42191,1.42191,1610600006.0
2007-06-29 13:55:00,1.42176,1.42296,1.4217,1.42274,1864200003.0
2007-06-29 14:00:00,1.42285,1.42365,1.42285,1.42329,1765000004.0
2007-06-29 14:05:00,1.42308,1.42366,1.42288,1.42312,1917500000.0
2007-06-29 14:10:00,1.42307,1.42435,1.42307,1.42406,1863400002.0
2007-06-29 14:15:00,1.42425,1.42592,1.42425,1.42484,1211500000.0
2007-06-29 14:20:00,1.42519,1.42624,1.42516,1.4259,2060500002.0
2007-06-29 14:25:00,1.42587,1.42763,1.4257,1.42663,2061000004.0
2007-06-29 14:30:00,1.42645,1.43114,1.4256,1.43114,1775700003.0
2007-06-29 14:35:00,1.43099,1.43268,1.43016,1.43203,1003700001.0
2007-06-29 14:40:00,1.43221,1.43405,1.43186,1.43357,1290300001.0
2007-06-29 14:45:00,1.43357,1.43363,1.43223,1.43271,1554500006.0
2007-06-29 14:50:00,1.43269,1.43504,1.43257,1.43504,1279300001.0
2007-06-29 14:55:00,1.43506,1.43532,1.43411,1.43474,1626600001.0
2007-06-29 15:00:00,1.43468,1.43548,1.43378,1.43428,2573400010.0
2007-06-29 15:05:00,1.43418,1.43537,1.43399,1.43509,1923500001.0
2007-06-29 15:10:00,1.43514,1.43592,1.4351,1.43562,2373300007.0
2007-06-29 15:15:00,1.43546,1.43578,1.43504,1.43547,2055600007.0
2007-06-29 15:20:00,1.43534,1.43534,1.43404,1.4343,2751000003.0
2007-06-29 15:25:00,1.43444,1.43498,1.4344,1.43459,3337700006.0
2007-06-29 15:30:00,1.43473,1.43532,1.43462,1.43511,2461600002.0
2007-06-29 15:35:00,1.43519,1.43532,1.43442,1.43496,2271500011.0
2007-06-29 15:40:00,1.43488,1.43521,1.43449,1.43508,1591600003.0
2007-06-29 15:45:00,1.43516,1.43569,1.43463,1.43492,1906200002.0
2007-06-29 15:50:00,1.43502,1.43517,1.43424,1.43475,1985900003.0
2007-06-29 15:55:00,1.43459,1.43475,1.43384,1.43421,2086800002.0
2007-06-29 16:00:00,1.43416,1.43463,1.43311,1.43422,2254900001.0
2007-06-29 16:05:00,1.434,1.43519,1.43389,1.43471,1331100000.0
2007-06-29 16:10:00,1.43507,1.4369,1.43491,1.43685,2505500006.0
2007-06-29 16:15:00,1.43682,1.43735,1.4365,1.43735,3191000005.0
2007-06-29 16:20:00,1.4373,1.43797,1.43687,1.43782,2888100007.0
2007-06-29 16:25:00,1.4377,1.43836,1.43751,1.43827,2692200003.0
2007-06-29 16:30:00,1.4382,1.4382,1.43704,1.4377,2405300003.0
2007-06-29 16:35:00,1.43775,1.43901,1.43775,1.43859,2608100002.0
2007-06-29 16:40:00,1.43871,1.44007,1.43871,1.43969,2358300004.0
2007-06-29 16:45:00,1.43974,1.44001,1.43934,1.43969,2310400005.0
2007-06-29 16:50:00,1.43961,1.43998,1.43814,1.43817,2304100006.0
2007-06-29 16:55:00,1.43809,1.43898,1.43585,1.43626,2350100005.0
2007-06-29 17:00:00,1.43621,1.4373,1.43487,1.4373,2700300004.0
2007-06-29 17:05:00,1.43727,1.43794,1.43693,1.43698,2131700008.0
2007-06-29 17:10:00,1.43694,1.43711,1.43643,1.43672,2168500004.0
2007-06-29 17:15:00,1.43643,1.437,1.43633,1.43679,2357400007.0
2007-06-29 17:20:00,1.43688,1.43702,1.4363,1.4363,2460800007.0
2007-06-29 17:25:00,1.43616,1.43616,1.43451,1.43479,2653400003.0
2007-06-29 17:30:00,1.43468,1.43599,1.43443,1.43592,2718200006.0
2007-06-29 17:35:00,1.43583,1.43592,1.43513,1.43526,2032600001.0
2007-06-29 17:40:00,1.43536,1.43665,1.43527,1.43601,1927700008.0
2007-06-29 17:45:00,1.43605,1.4363,1.43561,1.43602,2203000006.0
2007-06-29 17:50:00,1.43612,1.4371,1.43607,1.43674,2495300006.0
2007-06-29 17:55:00,1.43677,1.43773,1.43635,1.43744,2203300002.0
2007-06-29 18:00:00,1.43716,1.4379,1.43682,1.43735,3043200011.0
2007-06-29 18:05:00,1.43723,1.43724,1.43618,1.43626,2374200009.0
2007-06-29 18:10:00,1.43621,1.43718,1.43621,1.43704,2261100004.0
2007-06-29 18:15:00,1.43724,1.43767,1.43612,1.43643,2079300000.0
2007-06-29 18:20:00,1.43653,1.43684,1.4359,1.4365,1920400007.0
2007-06-29 18:25:00,1.43652,1.43699,1.43571,1.43605,2281100004.0
2007-06-29 18:30:00,1.43626,1.43676,1.4359,1.43648,2312700004.0
2007-06-29 18:35:00,1.43645,1.43691,1.43621,1.43629,1496600002.0
2007-06-29 18:40:00,1.43647,1.4365,1.43562,1.43585,2148900002.0
2007-06-29 18:45:00,1.43597,1.43625,1.4356,1.43576,2192100005.0
2007-06-29 18:50:00,1.43571,1.43599,1.43545,1.43552,2095300003.0
2007-06-29 18:55:00,1.43584,1.43621,1.4353,1.43613,2758500004.0
2007-06-29 19:00:00,1.43619,1.43647,1.43578,1.43598,2584700002.0
2007-06-29 19:05:00,1.43582,1.43624,1.43553,1.43612,3025400008.0
2007-06-29 19:10:00,1.43582,1.43605,1.43548,1.43586,2900000009.0
2007-06-29 19:15:00,1.43576,1.43597,1.43534,1.43563,2175500002.0
2007-06-29 19:20:00,1.43581,1.43581,1.43523,1.43532,2064900001.0
2007-06-29 19:25:00,1.43522,1.4357,1.4351,1.43532,1893600006.0
2007-06-29 19:30:00,1.43534,1.43591,1.43529,1.43581,2206800002.0
2007-06-29 19:35:00,1.43585,1.4362,1.43572,1.4361,1820500003.0
2007-06-29 19:40:00,1.43607,1.43628,1.4358,1.43612,1379000002.0
2007-06-29 19:45:00,1.43614,1.4363,1.43562,1.43576,1523900001.0
2007-06-29 19:50:00,1.4358,1.43619,1.43568,1.43586,2442800007.0
2007-06-29 19:55:00,1.436,1.4361,1.4355,1.43604,1973600003.0
2007-06-29 20:00:00,1.43598,1.43638,1.43588,1.43618,3115300010.0
2007-06-29 20:05:00,1.43611,1.43616,1.4355,1.43586,2688600010.0
2007-06-29 20:10:00,1.43595,1.43665,1.43588,1.43615,2957500007.0
2007-06-29 20:15:00,1.43604,1.43623,1.4355,1.43566,1820000004.0
2007-06-29 20:20:00,1.43557,1.43603,1.43541,1.43582,1203100002.0
2007-06-29 20:25:00,1.43582,1.43602,1.43533,1.43538,1962100001.0
2007-06-29 20:30:00,1.43538,1.43587,1.43529,1.43545,1331700001.0
2007-06-29 20:35:00,1.43546,1.43592,1.43541,1.4358,1825100009.0
2007-06-29 20:40:00,1.4358,1.43609,1.43562,1.43609,1546900002.0
2007-06-29 20:45:00,1.436,1.43656,1.43575,1.43643,1909200004.0
2007-06-29 20:50:00,1.43628,1.43683,1.43624,1.4368,977000001.0
2007-06-29 20:55:00,1.43676,1.43799,1.43672,1.43796,1341900007.0
2007-06-29 21:00:00,1.43781,1.43844,1.43767,1.43841,900400000.0
2007-06-29 21:05:00,1.43847,1.43877,1.43788,1.43806,1367200007.0
2007-06-29 21:10:00,1.43825,1.43866,1.43811,1.43838,1062900002.0
2007-06-29 21:15:00,1.4384,1.43892,1.43798,1.43817,1184700002.0
2007-06-29 21:20:00,1.43816,1.43903,1.43803,1.43869,573400002.0
2007-06-29 21:25:00,1.43914,1.43968,1.43914,1.43921,1064800000.0
2007-06-29 21:30:00,1.43926,1.43968,1.43921,1.43954,1386500004.0
2007-06-29 21:35:00,1.43958,1.43979,1.43931,1.43965,1516900003.0
2007-06-29 21:40:00,1.43965,1.43968,1.4392,1.43931,965000004.0
2007-06-29 21:45:00,1.43931,1.43973,1.43921,1.43949,1713500006.0
2007-06-29 21:50:00,1.43948,1.43973,1.43918,1.43967,1733500001.0
2007-06-29 21:55:00,1.43972,1.44091,1.43972,1.44091,846400000.0
2007-06-29 22:00:00,1.44111,1.44141,1.44013,1.44041,631200001.0
2007-06-29 22:05:00,1.44068,1.44111,1.44036,1.44067,1000900001.0
2007-06-29 22:10:00,1.44045,1.4411,1.44045,1.44066,1102700004.0
2007-06-29 22:15:00,1.44064,1.44084,1.44031,1.44048,755400001.0
2007-06-29 22:20:00,1.4407,1.44139,1.4407,1.44101,981300003.0
2007-06-29 22:25:00,1.44093,1.44169,1.44085,1.44113,824000001.0
2007-06-29 22:30:00,1.4411,1.44156,1.44067,1.44098,988200000.0
2007-06-29 22:35:00,1.44074,1.44135,1.44059,1.44102,1200500000.0
2007-06-29 22:40:00,1.44097,1.44139,1.4408,1.44095,1098400003.0
2007-06-29 22:45:00,1.44095,1.44165,1.44085,1.44146,970200002.0
2007-06-29 22:50:00,1.44158,1.44191,1.44146,1.44162,1054300003.0
2007-06-29 22:55:00,1.44165,1.44256,1.44165,1.44209,488400001.0
2007-07-01 23:00:00,1.43847,1.4393,1.43847,1.43902,281000000.0
2007-07-01 23:05:00,1.4403,1.44072,1.43875,1.43934,200900000.0
2007-07-01 23:10:00,1.4391,1.4397,1.43874,1.43905,281500001.0
2007-07-01 23:15:00,1.43916,1.43916,1.43852,1.43879,259700000.0
2007-07-01 23:20:00,1.43888,1.43926,1.4385,1.43906,481300001.0
2007-07-01 23:25:00,1.43934,1.43973,1.43931,1.43936,241100000.0
2007-07-01 23:30:00,1.43971,1.44,1.43931,1.43944,495900000.0
2007-07-01 23:35:00,1.43927,1.43954,1.43878,1.43932,558700001.0
2007-07-01 23:40:00,1.4394,1.43964,1.43895,1.43919,393100001.0
2007-07-01 23:45:00,1.43914,1.43937,1.43893,1.43926,388400000.0
2007-07-01 23:50:00,1.43935,1.43951,1.4388,1.43886,574200002.0
2007-07-01 23:55:00,1.43886,1.43941,1.43845,1.43924,512300000.0
2007-07-02 00:00:00,1.43927,1.43942,1.43856,1.4388,934800004.0
2007-07-02 00:05:00,1.43879,1.43917,1.4385,1.43896,285200000.0
2007-07-02 00:10:00,1.43867,1.43951,1.43859,1.43919,192200000.0
2007-07-02 00:15:00,1.43918,1.43955,1.43861,1.43872,319900000.0
2007-07-02 00:20:00,1.43884,1.43931,1.4387,1.43882,318300000.0
2007-07-02 00:25:00,1.43874,1.43924,1.43865,1.43885,192300000.0
2007-07-02 00:30:00,1.43879,1.43921,1.43851,1.43921,383700000.0
2007-07-02 00:35:00,1.4387,1.43873,1.43803,1.43803,277300002.0
2007-07-02 00:40:00,1.4385,1.43885,1.43817,1.43817,199700000.0
2007-07-02 00:45:00,1.43844,1.43851,1.43776,1.43776,252800001.0
2007-07-02 00:50:00,1.43824,1.43865,1.43771,1.43816,281400000.0
2007-07-02 00:55:00,1.43818,1.43854,1.43789,1.43797,389500002.0
2007-07-02 01:00:00,1.43795,1.43856,1.43775,1.43839,284200000.0
2007-07-02 01:05:00,1.4383,1.43877,1.43788,1.43857,347800002.0
2007-07-02 01:10:00,1.43839,1.43884,1.43801,1.43818,592000001.0
2007-07-02 01:15:00,1.43876,1.439,1.43852,1.4388,207300000.0
2007-07-02 01:20:00,1.43857,1.43949,1.43844,1.43941,216700000.0
2007-07-02 01:25:00,1.43936,1.43959,1.43883,1.43946,389100001.0
2007-07-02 01:30:00,1.43933,1.43943,1.4389,1.43917,335400001.0
2007-07-02 01:35:00,1.43926,1.43958,1.43877,1.43946,204200000.0
2007-07-02 01:40:00,1.43883,1.43952,1.43868,1.43905,526000001.0
2007-07-02 01:45:00,1.43896,1.4394,1.43876,1.43895,427000001.0
2007-07-02 01:50:00,1.43889,1.43917,1.43855,1.4388,594500003.0
2007-07-02 01:55:00,1.43884,1.43888,1.43804,1.43855,328400001.0
2007-07-02 02:00:00,1.43865,1.43892,1.43827,1.43872,207600000.0
2007-07-02 02:05:00,1.43856,1.43896,1.4381,1.4389,192000000.0
2007-07-02 02:10:00,1.43895,1.4392,1.43851,1.4387,176700000.0
2007-07-02 02:15:00,1.43874,1.43904,1.4385,1.43881,218100000.0
2007-07-02 02:20:00,1.43891,1.43902,1.4385,1.43868,207900000.0
2007-07-02 02:25:00,1.43861,1.43892,1.43811,1.43859,144800000.0
2007-07-02 02:30:00,1.43855,1.4387,1.43789,1.43834,161500000.0
2007-07-02 02:35:00,1.43838,1.4386,1.43796,1.4386,174600000.0
2007-07-02 02:40:00,1.4385,1.43858,1.43805,1.43829,167400000.0
2007-07-02 02:45:00,1.43831,1.43868,1.43797,1.43828,180700000.0
2007-07-02 02:50:00,1.43833,1.43837,1.43787,1.43804,237800002.0
2007-07-02 02:55:00,1.43801,1.43829,1.43782,1.43808,187100000.0
2007-07-02 03:00:00,1.4382,1.43837,1.43752,1.43752,191800000.0
2007-07-02 03:05:00,1.43818,1.43821,1.4378,1.43806,123300000.0
2007-07-02 03:10:00,1.43808,1.4384,1.43786,1.4384,220500000.0
2007-07-02 03:15:00,1.43841,1.43863,1.43792,1.43852,135600000.0
2007-07-02 03:20:00,1.43843,1.43867,1.43813,1.43844,224800001.0
2007-07-02 03:25:00,1.43803,1.43843,1.43779,1.43779,174000000.0
2007-07-02 03:30:00,1.43818,1.43838,1.438,1.4381,200000000.0
2007-07-02 03:35:00,1.43819,1.43827,1.4375,1.43785,235700001.0
2007-07-02 03:40:00,1.43816,1.43835,1.43791,1.43813,157800001.0
2007-07-02 03:45:00,1.43838,1.4384,1.43774,1.43818,174800000.0
2007-07-02 03:50:00,1.43806,1.43833,1.43781,1.43801,310800002.0
2007-07-02 03:55:00,1.43791,1.43807,1.43733,1.43788,210000001.0
2007-07-02 04:00:00,1.4378,1.43813,1.43765,1.43781,185700000.0
2007-07-02 04:05:00,1.43747,1.43841,1.43747,1.43783,171200000.0
2007-07-02 04:10:00,1.43785,1.43836,1.43731,1.43798,169000000.0
2007-07-02 04:15:00,1.43803,1.43805,1.43719,1.43761,231900000.0
2007-07-02 04:20:00,1.43741,1.43749,1.43681,1.43714,191800001.0
2007-07-02 04:25:00,1.43748,1.43756,1.43679,1.43731,213200001.0
2007-07-02 04:30:00,1.43717,1.43755,1.43695,1.43738,217800001.0
2007-07-02 04:35:00,1.43727,1.43755,1.43676,1.43724,194000000.0
2007-07-02 04:40:00,1.43716,1.43763,1.43689,1.43756,264100002.0
2007-07-02 04:45:00,1.43757,1.4377,1.43693,1.43716,217000000.0
2007-07-02 04:50:00,1.43718,1.4374,1.43692,1.43716,256000000.0
2007-07-02 04:55:00,1.43716,1.43716,1.43657,1.43684,149800000.0
2007-07-02 05:00:00,1.43694,1.43724,1.43684,1.43722,177800000.0
2007-07-02 05:05:00,1.43709,1.43734,1.43674,1.43707,204000001.0
2007-07-02 05:10:00,1.43714,1.43729,1.43688,1.43719,199100000.0
2007-07-02 05:15:00,1.43717,1.43719,1.43664,1.43702,162100000.0
2007-07-02 05:20:00,1.43708,1.43737,1.43647,1.43733,209600001.0
2007-07-02 05:25:00,1.43684,1.43746,1.43672,1.43732,184500000.0
2007-07-02 05:30:00,1.43732,1.43742,1.43695,1.43717,220600001.0
2007-07-02 05:35:00,1.43727,1.43732,1.43692,1.43722,125000000.0
2007-07-02 05:40:00,1.43718,1.43755,1.43688,1.43737,171600000.0
2007-07-02 05:45:00,1.43728,1.43757,1.43714,1.43726,220800000.0
2007-07-02 05:50:00,1.43721,1.43752,1.43672,1.43703,234600001.0
2007-07-02 05:55:00,1.43693,1.43717,1.43675,1.43682,146400000.0
2007-07-02 06:00:00,1.43673,1.4372,1.43658,1.43685,182300000.0
2007-07-02 06:05:00,1.43705,1.4371,1.43646,1.43696,238300000.0
2007-07-02 06:10:00,1.43714,1.4375,1.43696,1.43728,195700001.0
2007-07-02 06:15:00,1.43718,1.4374,1.43649,1.4371,205600001.0
2007-07-02 06:20:00,1.43723,1.43733,1.43677,1.43705,176000000.0
2007-07-02 06:25:00,1.4371,1.43731,1.43673,1.43725,144400000.0
2007-07-02 06:30:00,1.43719,1.43719,1.43644,1.43699,178100000.0
2007-07-02 06:35:00,1.43662,1.43731,1.43647,1.43696,233500001.0
2007-07-02 06:40:00,1.43688,1.4372,1.43653,1.43701,166200000.0
2007-07-02 06:45:00,1.43695,1.43719,1.4364,1.43674,237300000.0
2007-07-02 06:50:00,1.43672,1.43688,1.43627,1.43645,197500000.0
2007-07-02 06:55:00,1.43687,1.43715,1.43625,1.43692,186000001.0
2007-07-02 07:00:00,1.43708,1.43739,1.43704,1.43716,211800000.0
2007-07-02 07:05:00,1.43721,1.43753,1.4371,1.43733,176800000.0
2007-07-02 07:10:00,1.43755,1.4378,1.43715,1.43715,199300000.0
2007-07-02 07:15:00,1.43768,1.4379,1.43722,1.43761,177300001.0
2007-07-02 07:20:00,1.43756,1.43795,1.4374,1.43773,217300001.0
2007-07-02 07:25:00,1.43781,1.43805,1.43753,1.43789,202500000.0
2007-07-02 07:30:00,1.43779,1.43794,1.43738,1.43793,231700000.0
2007-07-02 07:35:00,1.43757,1.4378,1.43733,1.4375,164700000.0
2007-07-02 07:40:00,1.43729,1.43771,1.4371,1.43759,206700003.0
2007-07-02 07:45:00,1.43757,1.43779,1.43701,1.43736,182200001.0
2007-07-02 07:50:00,1.43778,1.43836,1.4374,1.43806,143200000.0
2007-07-02 07:55:00,1.43808,1.43819,1.43733,1.43746,208400000.0
2007-07-02 08:00:00,1.43717,1.43794,1.43689,1.43755,182000000.0
2007-07-02 08:05:00,1.43739,1.43765,1.43675,1.43716,186600001.0
2007-07-02 08:10:00,1.43699,1.43724,1.43649,1.43686,210000001.0
2007-07-02 08:15:00,1.43697,1.43774,1.43667,1.43762,180400000.0
2007-07-02 08:20:00,1.43779,1.4378,1.43651,1.43708,192300001.0
2007-07-02 08:25:00,1.43705,1.43717,1.4365,1.43666,274000003.0
2007-07-02 08:30:00,1.43656,1.43693,1.43618,1.43693,189800000.0
2007-07-02 08:35:00,1.43683,1.43737,1.43647,1.43724,211800001.0
2007-07-02 08:40:00,1.43734,1.43752,1.43645,1.43667,188100002.0
2007-07-02 08:45:00,1.43657,1.43679,1.43627,1.43665,198000000.0
2007-07-02 08:50:00,1.43638,1.43661,1.4359,1.4359,257000003.0
2007-07-02 08:55:00,1.43576,1.43649,1.43555,1.43636,223400001.0
2007-07-02 09:00:00,1.43642,1.43677,1.43609,1.4363,193800000.0
2007-07-02 09:05:00,1.4365,1.43689,1.43623,1.43677,219800001.0
2007-07-02 09:10:00,1.43666,1.43712,1.43617,1.43704,153300000.0
2007-07-02 09:15:00,1.43684,1.4395,1.43684,1.43818,187500002.0
2007-07-02 09:20:00,1.43794,1.43844,1.43765,1.43844,201500000.0
2007-07-02 09:25:00,1.43842,1.43878,1.43807,1.43869,238700001.0
2007-07-02 09:30:00,1.43864,1.43871,1.43823,1.43837,193500000.0
2007-07-02 09:35:00,1.43838,1.44009,1.43825,1.43978,232100002.0
2007-07-02 09:40:00,1.43967,1.44031,1.43925,1.44019,188600000.0
2007-07-02 09:45:00,1.44043,1.44056,1.43982,1.44042,184800000.0
2007-07-02 09:50:00,1.44043,1.44074,1.4403,1.44074,227100000.0
2007-07-02 09:55:00,1.44058,1.44063,1.43958,1.43965,215000001.0
2007-07-02 10:00:00,1.4394,1.44013,1.43886,1.43929,203500000.0
2007-07-02 10:05:00,1.43926,1.43951,1.4388,1.43887,156900000.0
2007-07-02 10:10:00,1.43872,1.43921,1.43815,1.43835,210500002.0
2007-07-02 10:15:00,1.43826,1.4389,1.43826,1.43845,206100001.0
2007-07-02 10:20:00,1.4381,1.4382,1.4366,1.43802,179000000.0
2007-07-02 10:25:00,1.43822,1.43924,1.43822,1.43905,225900001.0
2007-07-02 10:30:00,1.43895,1.43947,1.43851,1.43918,228600000.0
2007-07-02 10:35:00,1.43933,1.43951,1.43886,1.43922,175100001.0
2007-07-02 10:40:00,1.43909,1.44002,1.4387,1.43988,202400002.0
2007-07-02 10:45:00,1.43957,1.44037,1.43957,1.43977,207100001.0
2007-07-02 10:50:00,1.43984,1.4401,1.43922,1.43946,224800001.0
2007-07-02 10:55:00,1.43958,1.4397,1.43861,1.43863,197400001.0
2007-07-02 11:00:00,1.43897,1.43913,1.4383,1.43877,157800000.0
2007-07-02 11:05:00,1.4387,1.43917,1.43851,1.43901,227600001.0
2007-07-02 11:10:00,1.43886,1.43917,1.43854,1.43885,238800002.0
2007-07-02 11:15:00,1.43906,1.43938,1.43859,1.43898,175900000.0
2007-07-02 11:20:00,1.43897,1.4391,1.43856,1.43875,199700000.0
2007-07-02 11:25:00,1.43833,1.43838,1.43745,1.43766,249600002.0
2007-07-02 11:30:00,1.43764,1.43766,1.43669,1.43742,188700000.0
2007-07-02 11:35:00,1.43746,1.43758,1.43659,1.4371,186400000.0
2007-07-02 11:40:00,1.43735,1.43781,1.43688,1.43716,162300000.0
2007-07-02 11:45:00,1.43737,1.43804,1.43714,1.43789,181200001.0
2007-07-02 11:50:00,1.43775,1.439,1.43751,1.43886,237700001.0
2007-07-02 11:55:00,1.43884,1.43955,1.43803,1.43928,161000000.0
2007-07-02 12:00:00,1.43936,1.43953,1.43869,1.43918,173000001.0
2007-07-02 12:05:00,1.43885,1.43915,1.4386,1.43872,186300000.0
2007-07-02 12:10:00,1.43884,1.43903,1.43843,1.43897,232200000.0
2007-07-02 12:15:00,1.43908,1.43922,1.4386,1.43917,169500000.0
2007-07-02 12:20:00,1.43906,1.43931,1.43863,1.43903,211800002.0
2007-07-02 12:25:00,1.43901,1.44005,1.43901,1.43955,199000001.0
2007-07-02 12:30:00,1.43933,1.43995,1.43933,1.43971,180600000.0
2007-07-02 12:35:00,1.43981,1.44145,1.43947,1.44042,172800001.0
2007-07-02 12:40:00,1.43987,1.44043,1.43918,1.44036,200200001.0
2007-07-02 12:45:00,1.44027,1.44027,1.43977,1.44001,181500000.0
2007-07-02 12:50:00,1.43991,1.43991,1.43904,1.43968,194100000.0
2007-07-02 12:55:00,1.4398,1.44051,1.43941,1.44032,214000002.0
2007-07-02 13:00:00,1.44033,1.44054,1.43957,1.43995,212200000.0
2007-07-02 13:05:00,1.43978,1.44031,1.43865,1.43869,169100000.0
2007-07-02 13:10:00,1.4389,1.43978,1.43856,1.43947,185900000.0
2007-07-02 13:15:00,1.43948,1.43977,1.43898,1.43953,246800002.0
2007-07-02 13:20:00,1.43952,1.43957,1.43875,1.43928,212500000.0
2007-07-02 13:25:00,1.43905,1.43905,1.43751,1.43827,153000000.0
2007-07-02 13:30:00,1.43813,1.43957,1.4375,1.43916,1567500000.0
2007-07-02 13:35:00,1.43905,1.43921,1.43861,1.43921,1680000000.0
2007-07-02 13:40:00,1.43916,1.4394,1.43723,1.43783,2050100005.0
2007-07-02 13:45:00,1.43791,1.43911,1.43791,1.43854,1052200000.0
2007-07-02 13:50:00,1.43834,1.43948,1.43821,1.43888,1583900003.0
2007-07-02 13:55:00,1.43887,1.43945,1.43864,1.43871,1760200002.0
2007-07-02 14:00:00,1.43863,1.43883,1.4379,1.43803,1734300000.0
2007-07-02 14:05:00,1.43796,1.43852,1.43789,1.43848,1905500002.0
2007-07-02 14:10:00,1.43857,1.43929,1.43835,1.43901,1782100002.0
2007-07-02 14:15:00,1.43913,1.43923,1.43805,1.43805,1235400002.0
2007-07-02 14:20:00,1.43826,1.43968,1.43826,1.43916,2075300006.0
2007-07-02 14:25:00,1.4391,1.43947,1.43889,1.43942,2077000004.0
2007-07-02 14:30:00,1.43928,1.43936,1.43855,1.43892,1728400007.0
2007-07-02 14:35:00,1.43887,1.43912,1.43855,1.43867,1120300004.0
2007-07-02 14:40:00,1.43895,1.43965,1.43869,1.43928,1233600003.0
2007-07-02 14:45:00,1.43932,1.43944,1.43889,1.43931,1557500002.0
2007-07-02 14:50:00,1.43926,1.43926,1.4382,1.4387,1295700000.0
2007-07-02 14:55:00,1.43877,1.43947,1.43851,1.43942,1739200004.0
2007-07-02 15:00:00,1.43933,1.43944,1.43866,1.43909,2417400001.0
2007-07-02 15:05:00,1.43905,1.43929,1.4385,1.43875,1962100004.0
2007-07-02 15:10:00,1.43868,1.43966,1.4385,1.43949,2349800003.0
2007-07-02 15:15:00,1.43938,1.44017,1.43931,1.43967,2136900003.0
2007-07-02 15:20:00,1.43976,1.43996,1.4386,1.43884,2745800010.0
2007-07-02 15:25:00,1.43901,1.43914,1.43809,1.43869,3203500004.0
2007-07-02 15:30:00,1.43876,1.43907,1.43849,1.43854,2644100003.0
2007-07-02 15:35:00,1.43855,1.43887,1.43825,1.43882,2274500005.0
2007-07-02 15:40:00,1.43878,1.43896,1.43805,1.43861,1692600001.0
2007-07-02 15:45:00,1.43877,1.43877,1.43724,1.43753,1992900008.0
2007-07-02 15:50:00,1.4376,1.43799,1.43688,1.43799,2061600007.0
2007-07-02 15:55:00,1.43792,1.43839,1.43739,1.43784,2085900004.0
2007-07-02 16:00:00,1.43765,1.43803,1.43609,1.43657,2255800005.0
2007-07-02 16:05:00,1.43641,1.43657,1.43589,1.4361,1379600004.0
2007-07-02 16:10:00,1.43603,1.43782,1.43603,1.43734,2425600003.0
2007-07-02 16:15:00,1.43732,1.43758,1.43664,1.43743,3088900006.0
2007-07-02 16:20:00,1.4374,1.43837,1.4374,1.43825,2895300007.0
2007-07-02 16:25:00,1.43816,1.43868,1.43616,1.43623,2680300002.0
2007-07-02 16:30:00,1.43595,1.43708,1.43523,1.43642,2343100006.0
2007-07-02 16:35:00,1.43636,1.43674,1.43586,1.43653,2672000005.0
2007-07-02 16:40:00,1.4367,1.43783,1.4367,1.43716,2333700005.0
2007-07-02 16:45:00,1.43711,1.43748,1.43655,1.43673,2536200006.0
2007-07-02 16:50:00,1.43674,1.43816,1.43674,1.43721,2119600001.0
2007-07-02 16:55:00,1.43709,1.43714,1.43485,1.43518,2376600003.0
2007-07-02 17:00:00,1.43509,1.43592,1.43405,1.43543,2676500003.0
2007-07-02 17:05:00,1.43566,1.43597,1.43513,1.43573,2155400005.0
2007-07-02 17:10:00,1.43588,1.43633,1.43563,1.43593,2132700005.0
2007-07-02 17:15:00,1.43594,1.4362,1.43538,1.43598,2312600003.0
2007-07-02 17:20:00,1.43611,1.43639,1.43577,1.43604,2540500010.0
2007-07-02 17:25:00,1.43599,1.43671,1.43577,1.43627,2522500003.0
2007-07-02 17:30:00,1.43627,1.43698,1.43552,1.43629,2584200006.0
2007-07-02 17:35:00,1.43621,1.43719,1.43621,1.43699,2274800003.0
2007-07-02 17:40:00,1.43703,1.43707,1.43638,1.43704,1966300001.0
2007-07-02 17:45:00,1.43701,1.4378,1.43685,1.43745,2297500001.0
2007-07-02 17:50:00,1.43742,1.4376,1.43693,1.437,2411900003.0
2007-07-02 17:55:00,1.43706,1.43788,1.43671,1.43788,2405300003.0
2007-07-02 18:00:00,1.43756,1.43795,1.43684,1.43715,3131200008.0
2007-07-02 18:05:00,1.43727,1.43751,1.4371,1.43729,2268400004.0
2007-07-02 18:10:00,1.43726,1.43746,1.4369,1.43718,2127100003.0
2007-07-02 18:15:00,1.43704,1.43719,1.43663,1.43693,2173500002.0
2007-07-02 18:20:00,1.43697,1.43819,1.43681,1.43782,1920800005.0
2007-07-02 18:25:00,1.43784,1.43847,1.4376,1.43788,2116000004.0
2007-07-02 18:30:00,1.43802,1.43823,1.43772,1.43799,2344000005.0
2007-07-02 18:35:00,1.43784,1.43872,1.43771,1.43864,1663900002.0
2007-07-02 18:40:00,1.43861,1.43886,1.43819,1.43854,2258700007.0
2007-07-02 18:45:00,1.43848,1.43917,1.43809,1.43917,2176200006.0
2007-07-02 18:50:00,1.43914,1.43914,1.43841,1.43874,2031700001.0
2007-07-02 18:55:00,1.43894,1.4392,1.43841,1.43871,2666300004.0
2007-07-02 19:00:00,1.4387,1.43922,1.43869,1.43906,2521100006.0
2007-07-02 19:05:00,1.43875,1.43889,1.43839,1.43872,2731900005.0
2007-07-02 19:10:00,1.43851,1.43912,1.43851,1.43905,2759400008.0
2007-07-02 19:15:00,1.43895,1.43899,1.43824,1.43832,2133100005.0
2007-07-02 19:20:00,1.43877,1.43905,1.43853,1.43858,2326900005.0
2007-07-02 19:25:00,1.43849,1.43877,1.43757,1.43767,1930600004.0
2007-07-02 19:30:00,1.43767,1.43778,1.43712,1.43753,2451300004.0
2007-07-02 19:35:00,1.43754,1.4377,1.43719,1.43769,1915100003.0
2007-07-02 19:40:00,1.43775,1.43853,1.43745,1.43835,1496200009.0
2007-07-02 19:45:00,1.43844,1.43847,1.43775,1.4379,1623000003.0
2007-07-02 19:50:00,1.43793,1.43814,1.43762,1.43762,2423500001.0
2007-07-02 19:55:00,1.43775,1.43806,1.43743,1.43806,2018400002.0
2007-07-02 20:00:00,1.43811,1.43861,1.43806,1.43823,2712400008.0
2007-07-02 20:05:00,1.43818,1.43845,1.43774,1.43793,2491700001.0
2007-07-02 20:10:00,1.43798,1.43817,1.43764,1.43775,2883000006.0
2007-07-02 20:15:00,1.43776,1.43798,1.43739,1.43748,1868100006.0
2007-07-02 20:20:00,1.43744,1.43753,1.4371,1.43713,1278800001.0
2007-07-02 20:25:00,1.43718,1.43809,1.43718,1.43798,1803600002.0
2007-07-02 20:30:00,1.43781,1.43819,1.43781,1.43819,1357600004.0
2007-07-02 20:35:00,1.43817,1.43824,1.43767,1.43815,1855200001.0
2007-07-02 20:40:00,1.43824,1.43845,1.43768,1.43789,1462100002.0
2007-07-02 20:45:00,1.43772,1.43781,1.43709,1.43741,1817600003.0
2007-07-02 20:50:00,1.43741,1.43812,1.43739,1.43812,1041700002.0
2007-07-02 20:55:00,1.43811,1.43876,1.43803,1.43872,1286500003.0
2007-07-02 21:00:00,1.4386,1.43895,1.438,1.43804,1050900003.0
2007-07-02 21:05:00,1.43829,1.43885,1.43785,1.43807,1220000004.0
2007-07-02 21:10:00,1.43794,1.43851,1.43775,1.43788,999100002.0
2007-07-02 21:15:00,1.43782,1.43798,1.43772,1.43792,990300000.0
2007-07-02 21:20:00,1.43791,1.43799,1.43772,1.43774,633900002.0
2007-07-02 21:25:00,1.43787,1.43799,1.43738,1.43745,1127800005.0
2007-07-02 21:30:00,1.43741,1.43771,1.43724,1.43731,1480400003.0
2007-07-02 21:35:00,1.43732,1.43755,1.4369,1.43707,1424700002.0
2007-07-02 21:40:00,1.43713,1.43729,1.43694,1.43716,923500001.0
2007-07-02 21:45:00,1.43716,1.43748,1.43683,1.43736,1776200001.0
2007-07-02 21:50:00,1.43728,1.43753,1.43677,1.4373,1832100005.0
2007-07-02 21:55:00,1.4373,1.43745,1.43706,1.43733,841900001.0
2007-07-02 22:00:00,1.43734,1.43799,1.4373,1.43758,733300002.0
2007-07-02 22:05:00,1.4377,1.43814,1.43738,1.43767,916900002.0
2007-07-02 22:10:00,1.43766,1.43807,1.43756,1.43769,905200000.0
2007-07-02 22:15:00,1.4375,1.4379,1.43726,1.43733,736900002.0
2007-07-02 22:20:00,1.43746,1.43781,1.4373,1.43745,1038800000.0
2007-07-02 22:25:00,1.43744,1.43814,1.43737,1.43796,791800001.0
2007-07-02 22:30:00,1.43785,1.43828,1.43743,1.43801,1022700003.0
2007-07-02 22:35:00,1.43779,1.43831,1.43773,1.43783,1110800002.0
2007-07-02 22:40:00,1.43775,1.4383,1.43758,1.43761,1004900002.0
2007-07-02 22:45:00,1.43771,1.43791,1.43727,1.43739,916800000.0
2007-07-02 22:50:00,1.43783,1.43818,1.43737,1.43764,1203300000.0
2007-07-02 22:55:00,1.43768,1.43841,1.43768,1.43791,434800000.0
2007-07-02 23:00:00,1.43737,1.43822,1.43699,1.43794,243900000.0
2007-07-02 23:05:00,1.43765,1.43881,1.43765,1.43876,174900000.0
2007-07-02 23:10:00,1.43839,1.4389,1.43825,1.4389,294300001.0
2007-07-02 23:15:00,1.43876,1.43876,1.43807,1.43821,253000000.0
2007-07-02 23:20:00,1.43819,1.43888,1.43812,1.43858,431800000.0
2007-07-02 23:25:00,1.43877,1.43902,1.43845,1.43847,272900002.0
2007-07-02 23:30:00,1.43896,1.43919,1.43827,1.43846,503900002.0
2007-07-02 23:35:00,1.43853,1.43886,1.4382,1.43839,549600000.0
2007-07-02 23:40:00,1.43844,1.43866,1.43812,1.43849,387700001.0
2007-07-02 23:45:00,1.43846,1.43886,1.43823,1.4386,348600000.0
2007-07-02 23:50:00,1.4386,1.43897,1.43785,1.43786,628100001.0
2007-07-02 23:55:00,1.43796,1.43892,1.43636,1.43855,554500000.0
2007-07-03 00:00:00,1.4385,1.43878,1.43776,1.43785,945000003.0
2007-07-03 00:05:00,1.43765,1.43803,1.43756,1.43796,330900000.0
2007-07-03 00:10:00,1.43778,1.43826,1.43768,1.43806,153300000.0
2007-07-03 00:15:00,1.43805,1.43829,1.43698,1.43702,363000000.0
2007-07-03 00:20:00,1.437,1.43741,1.43673,1.43707,278700000.0
2007-07-03 00:25:00,1.43704,1.4374,1.43682,1.43698,199600001.0
2007-07-03 00:30:00,1.43692,1.43708,1.43655,1.43708,334600000.0
2007-07-03 00:35:00,1.43667,1.43753,1.43664,1.43702,301100000.0
2007-07-03 00:40:00,1.43722,1.438,1.43672,1.4376,200600000.0
2007-07-03 00:45:00,1.4379,1.43801,1.43751,1.43761,219600001.0
2007-07-03 00:50:00,1.43802,1.43806,1.43719,1.43721,331100001.0
2007-07-03 00:55:00,1.4372,1.43756,1.43697,1.43739,303800000.0
2007-07-03 01:00:00,1.43752,1.4379,1.43722,1.43757,273200000.0
2007-07-03 01:05:00,1.43754,1.43786,1.4371,1.43738,347900001.0
2007-07-03 01:10:00,1.43733,1.43813,1.43722,1.43777,575200001.0
2007-07-03 01:15:00,1.43829,1.43834,1.43796,1.43811,192200001.0
2007-07-03 01:20:00,1.43806,1.43841,1.43776,1.43841,269800001.0
2007-07-03 01:25:00,1.43844,1.43877,1.43769,1.43872,370400000.0
2007-07-03 01:30:00,1.4384,1.43855,1.43797,1.43845,343000002.0
2007-07-03 01:35:00,1.43852,1.43873,1.43818,1.43857,222400001.0
2007-07-03 01:40:00,1.43834,1.43881,1.43806,1.43847,544400001.0
2007-07-03 01:45:00,1.43837,1.43858,1.43792,1.43794,433500002.0
2007-07-03 01:50:00,1.43823,1.43883,1.43778,1.43847,642500002.0
2007-07-03 01:55:00,1.43847,1.43882,1.43801,1.43865,333200002.0
2007-07-03 02:00:00,1.4388,1.43898,1.43834,1.43849,156000000.0
2007-07-03 02:05:00,1.43849,1.43875,1.438,1.43836,177900000.0
2007-07-03 02:10:00,1.43839,1.43891,1.43794,1.43882,173700000.0
2007-07-03 02:15:00,1.43886,1.43917,1.43858,1.43906,203300001.0
2007-07-03 02:20:00,1.43904,1.43922,1.43861,1.43895,164900000.0
2007-07-03 02:25:00,1.43904,1.43965,1.43866,1.43965,183900001.0
2007-07-03 02:30:00,1.43944,1.4397,1.43909,1.43946,157200000.0
2007-07-03 02:35:00,1.43962,1.43999,1.43925,1.43985,201100000.0
2007-07-03 02:40:00,1.43967,1.43996,1.43926,1.4396,239900001.0
2007-07-03 02:45:00,1.43954,1.43968,1.43901,1.4393,184100000.0
2007-07-03 02:50:00,1.43935,1.44004,1.43909,1.43994,199500001.0
2007-07-03 02:55:00,1.43985,1.44073,1.43976,1.43994,191200001.0
2007-07-03 03:00:00,1.43998,1.44006,1.43898,1.43898,202700001.0
2007-07-03 03:05:00,1.4395,1.43972,1.4391,1.43944,150200000.0
2007-07-03 03:10:00,1.43945,1.43964,1.43924,1.43947,194100000.0
2007-07-03 03:15:00,1.43976,1.43996,1.43922,1.43941,166900001.0
2007-07-03 03:20:00,1.43955,1.4399,1.43767,1.43784,192200001.0
2007-07-03 03:25:00,1.43748,1.43907,1.43748,1.43873,173900000.0
2007-07-03 03:30:00,1.43904,1.43975,1.43886,1.43957,229100000.0
2007-07-03 03:35:00,1.4397,1.4403,1.43929,1.4403,161400000.0
2007-07-03 03:40:00,1.44021,1.44022,1.43972,1.44004,147400000.0
2007-07-03 03:45:00,1.44023,1.44027,1.43982,1.44005,157000000.0
2007-07-03 03:50:00,1.43974,1.4399,1.43878,1.43924,210200001.0
2007-07-03 03:55:00,1.43925,1.43968,1.43903,1.43951,194200000.0
2007-07-03 04:00:00,1.43937,1.43963,1.43865,1.43865,199600000.0
2007-07-03 04:05:00,1.43807,1.43898,1.43807,1.43898,189200000.0
2007-07-03 04:10:00,1.43904,1.43932,1.43875,1.43906,161400000.0
2007-07-03 04:15:00,1.4391,1.43936,1.43871,1.43924,197800001.0
2007-07-03 04:20:00,1.43901,1.4393,1.43891,1.43922,193500000.0
2007-07-03 04:25:00,1.43932,1.43932,1.43888,1.43928,177900000.0
2007-07-03 04:30:00,1.43917,1.43936,1.43886,1.43903,222200000.0
2007-07-03 04:35:00,1.43885,1.43928,1.43873,1.43921,175500000.0
2007-07-03 04:40:00,1.43915,1.4394,1.43866,1.43924,216500001.0
2007-07-03 04:45:00,1.43924,1.43949,1.43861,1.43922,178900000.0
2007-07-03 04:50:00,1.43922,1.43947,1.43909,1.43935,179200000.0
2007-07-03 04:55:00,1.43958,1.43963,1.43917,1.43943,169200000.0
2007-07-03 05:00:00,1.43952,1.43977,1.43931,1.43956,165400000.0
2007-07-03 05:05:00,1.43936,1.43962,1.43898,1.43904,232700000.0
2007-07-03 05:10:00,1.43912,1.43925,1.43883,1.43921,180100000.0
2007-07-03 05:15:00,1.4392,1.43944,1.4389,1.43921,164600000.0
2007-07-03 05:20:00,1.43908,1.43933,1.43853,1.43904,197800000.0
2007-07-03 05:25:00,1.43885,1.43915,1.43847,1.43901,231300000.0
2007-07-03 05:30:00,1.43907,1.43914,1.43867,1.43891,203200003.0
2007-07-03 05:35:00,1.43901,1.43906,1.43758,1.43787,231900000.0
2007-07-03 05:40:00,1.43787,1.43851,1.43766,1.4383,185200001.0
2007-07-03 05:45:00,1.43833,1.43862,1.43831,1.43848,116600000.0
2007-07-03 05:50:00,1.43837,1.43852,1.43801,1.43846,188400001.0
2007-07-03 05:55:00,1.43834,1.43893,1.43822,1.43878,145800000.0
2007-07-03 06:00:00,1.43867,1.43888,1.43844,1.4386,234500002.0
2007-07-03 06:05:00,1.43862,1.4389,1.43831,1.43833,228400000.0
2007-07-03 06:10:00,1.43848,1.43855,1.43806,1.43835,227400001.0
2007-07-03 06:15:00,1.43848,1.43863,1.43795,1.43803,161800000.0
2007-07-03 06:20:00,1.43812,1.43817,1.43771,1.43809,143200001.0
2007-07-03 06:25:00,1.43812,1.43812,1.43772,1.43788,178900000.0
2007-07-03 06:30:00,1.43782,1.43795,1.43721,1.43771,201200000.0
2007-07-03 06:35:00,1.43769,1.43808,1.43733,1.43743,245800002.0
2007-07-03 06:40:00,1.43757,1.43782,1.4371,1.43732,201400000.0
2007-07-03 06:45:00,1.4372,1.4376,1.43709,1.43721,253600001.0
2007-07-03 06:50:00,1.43721,1.4373,1.43659,1.43662,185600000.0
2007-07-03 06:55:00,1.43688,1.43731,1.43665,1.43711,169600000.0
2007-07-03 07:00:00,1.4372,1.43751,1.43692,1.43716,216800002.0
2007-07-03 07:05:00,1.43712,1.43717,1.4368,1.43706,184500000.0
2007-07-03 07:10:00,1.43724,1.43747,1.43705,1.43717,210600000.0
2007-07-03 07:15:00,1.43729,1.43805,1.43693,1.4378,196300001.0
2007-07-03 07:20:00,1.43768,1.43793,1.43755,1.43767,200300001.0
2007-07-03 07:25:00,1.43753,1.4379,1.43719,1.43771,190700000.0
2007-07-03 07:30:00,1.43759,1.43804,1.43723,1.43803,224500000.0
2007-07-03 07:35:00,1.43777,1.4381,1.43777,1.4381,181000000.0
2007-07-03 07:40:00,1.43804,1.43837,1.43782,1.4381,169600000.0
2007-07-03 07:45:00,1.43783,1.43797,1.43733,1.43735,213000001.0
2007-07-03 07:50:00,1.43779,1.43786,1.43705,1.43707,154200000.0
2007-07-03 07:55:00,1.43727,1.43727,1.4357,1.43593,234000002.0
2007-07-03 08:00:00,1.43579,1.43642,1.43575,1.43588,201800002.0
2007-07-03 08:05:00,1.43596,1.43722,1.43596,1.43722,206400000.0
2007-07-03 08:10:00,1.43721,1.43825,1.43692,1.43763,190800000.0
2007-07-03 08:15:00,1.43737,1.43737,1.43646,1.4366,234700000.0
2007-07-03 08:20:00,1.43676,1.43706,1.4362,1.4365,197600000.0
2007-07-03 08:25:00,1.43642,1.43704,1.43632,1.43685,193600001.0
2007-07-03 08:30:00,1.43676,1.43701,1.43638,1.43694,169100000.0
2007-07-03 08:35:00,1.43681,1.4374,1.43662,1.43737,271100000.0
2007-07-03 08:40:00,1.43736,1.43773,1.43702,1.43765,200500002.0
2007-07-03 08:45:00,1.43778,1.43826,1.43747,1.438,201600000.0
2007-07-03 08:50:00,1.43763,1.43782,1.43712,1.43738,179600000.0
2007-07-03 08:55:00,1.43727,1.43743,1.43701,1.43734,196900000.0
2007-07-03 09:00:00,1.43736,1.43749,1.43657,1.43668,150000000.0
2007-07-03 09:05:00,1.43671,1.43692,1.43626,1.43676,199500001.0
2007-07-03 09:10:00,1.43661,1.43687,1.4362,1.43643,162700001.0
2007-07-03 09:15:00,1.43625,1.43653,1.43596,1.43627,189300000.0
2007-07-03 09:20:00,1.43616,1.43681,1.43584,1.43681,151300000.0
2007-07-03 09:25:00,1.43681,1.43696,1.43613,1.43661,184400000.0
2007-07-03 09:30:00,1.43646,1.43662,1.43565,1.43606,173600000.0
2007-07-03 09:35:00,1.43606,1.4368,1.43581,1.43667,256900000.0
2007-07-03 09:40:00,1.43678,1.438,1.43668,1.43783,197800000.0
2007-07-03 09:45:00,1.43821,1.43828,1.43752,1.43771,146000000.0
2007-07-03 09:50:00,1.4379,1.43807,1.43682,1.43705,218800000.0
2007-07-03 09:55:00,1.43702,1.43734,1.43649,1.43677,225300000.0
2007-07-03 10:00:00,1.43627,1.43654,1.43564,1.43621,293200002.0
2007-07-03 10:05:00,1.43614,1.43622,1.43547,1.43622,166600000.0
2007-07-03 10:10:00,1.43616,1.43701,1.43565,1.43682,205100001.0
2007-07-03 10:15:00,1.43667,1.43763,1.43667,1.43755,259500002.0
2007-07-03 10:20:00,1.43758,1.43781,1.43673,1.43781,211500000.0
2007-07-03 10:25:00,1.43778,1.43814,1.43761,1.43814,208400000.0
2007-07-03 10:30:00,1.43808,1.43831,1.43765,1.43791,212600001.0
2007-07-03 10:35:00,1.43801,1.43824,1.4373,1.43824,177300000.0
2007-07-03 10:40:00,1.43837,1.43874,1.43788,1.43849,210700000.0
2007-07-03 10:45:00,1.43822,1.43869,1.43814,1.43854,216200001.0
2007-07-03 10:50:00,1.43875,1.43883,1.43708,1.43734,229900001.0
2007-07-03 10:55:00,1.43745,1.43822,1.43722,1.43743,186300000.0
2007-07-03 11:00:00,1.43779,1.43864,1.4375,1.43864,172600000.0
2007-07-03 11:05:00,1.43858,1.43858,1.43802,1.43831,235900000.0
2007-07-03 11:10:00,1.43803,1.43843,1.43773,1.43805,211400001.0
2007-07-03 11:15:00,1.43828,1.43863,1.43801,1.43855,176200000.0
2007-07-03 11:20:00,1.43856,1.43905,1.4384,1.43898,201100000.0
2007-07-03 11:25:00,1.43888,1.43894,1.4384,1.43867,219500000.0
2007-07-03 11:30:00,1.43858,1.43948,1.43848,1.43895,288800001.0
2007-07-03 11:35:00,1.43875,1.43917,1.43867,1.43888,198900000.0
2007-07-03 11:40:00,1.43894,1.43906,1.43827,1.43835,177400001.0
2007-07-03 11:45:00,1.43859,1.43861,1.43824,1.43841,193400000.0
2007-07-03 11:50:00,1.43835,1.43891,1.43822,1.43856,195400000.0
2007-07-03 11:55:00,1.43867,1.43881,1.43823,1.43845,161800000.0
2007-07-03 12:00:00,1.43828,1.43851,1.43774,1.43815,188700000.0
2007-07-03 12:05:00,1.4381,1.43906,1.43806,1.43872,207300001.0
2007-07-03 12:10:00,1.4388,1.439,1.43831,1.43845,210600000.0
2007-07-03 12:15:00,1.43859,1.43872,1.43798,1.43836,191100001.0
2007-07-03 12:20:00,1.43825,1.43896,1.43817,1.43881,231700001.0
2007-07-03 12:25:00,1.43871,1.43952,1.4386,1.43948,162200000.0
2007-07-03 12:30:00,1.43926,1.43935,1.4388,1.43916,172900000.0
2007-07-03 12:35:00,1.43922,1.43922,1.43814,1.43836,151100000.0
2007-07-03 12:40:00,1.43821,1.43861,1.43791,1.43829,177700001.0
2007-07-03 12:45:00,1.43817,1.43838,1.4372,1.43741,174600000.0
2007-07-03 12:50:00,1.43748,1.43778,1.43691,1.43767,211200000.0
2007-07-03 12:55:00,1.43759,1.43845,1.43684,1.43838,213800002.0
2007-07-03 13:00:00,1.4382,1.43824,1.43739,1.43804,222500001.0
2007-07-03 13:05:00,1.43777,1.4387,1.43777,1.43811,219600000.0
2007-07-03 13:10:00,1.43834,1.43912,1.43834,1.43895,174700000.0
2007-07-03 13:15:00,1.43902,1.43937,1.43845,1.43915,270500001.0
2007-07-03 13:20:00,1.43913,1.43958,1.43858,1.43958,185900000.0
2007-07-03 13:25:00,1.43946,1.4395,1.4386,1.43907,188000000.0
2007-07-03 13:30:00,1.43904,1.43907,1.43857,1.43869,1711900003.0
2007-07-03 13:35:00,1.4387,1.43907,1.43861,1.4389,1808300001.0
2007-07-03 13:40:00,1.43889,1.43914,1.43835,1.43851,1974200002.0
2007-07-03 13:45:00,1.4384,1.43885,1.43828,1.43883,1011300002.0
2007-07-03 13:50:00,1.43869,1.43888,1.43689,1.43711,1543300000.0
2007-07-03 13:55:00,1.43727,1.43779,1.43707,1.43761,1958600000.0
2007-07-03 14:00:00,1.43767,1.43773,1.43733,1.43758,1757100003.0
2007-07-03 14:05:00,1.43766,1.43851,1.43732,1.43818,1944500000.0
2007-07-03 14:10:00,1.43815,1.43858,1.43764,1.43779,1970300005.0
2007-07-03 14:15:00,1.43801,1.43842,1.4376,1.43795,1260900005.0
2007-07-03 14:20:00,1.43821,1.43847,1.43766,1.43846,2071600000.0
2007-07-03 14:25:00,1.43844,1.4389,1.4383,1.43868,2085600005.0
2007-07-03 14:30:00,1.43867,1.43907,1.43844,1.43892,1853800004.0
2007-07-03 14:35:00,1.43889,1.4394,1.43889,1.43929,1142900005.0
2007-07-03 14:40:00,1.43931,1.43959,1.43898,1.4391,1337800002.0
2007-07-03 14:45:00,1.43907,1.43947,1.43896,1.43944,1549100003.0
2007-07-03 14:50:00,1.43942,1.43978,1.43875,1.43887,1325400002.0
2007-07-03 14:55:00,1.4388,1.439,1.4386,1.43886,1772400003.0
2007-07-03 15:00:00,1.43886,1.4391,1.43798,1.43822,2512100006.0
2007-07-03 15:05:00,1.43815,1.4383,1.43734,1.43772,1910300004.0
2007-07-03 15:10:00,1.43766,1.43825,1.43761,1.43791,2408900006.0
2007-07-03 15:15:00,1.43781,1.43813,1.43758,1.43767,2036200001.0
2007-07-03 15:20:00,1.43769,1.43811,1.43737,1.43771,2704000007.0
2007-07-03 15:25:00,1.43746,1.43793,1.43727,1.43773,3217900005.0
2007-07-03 15:30:00,1.43758,1.43896,1.43748,1.43868,2545000005.0
2007-07-03 15:35:00,1.4389,1.43913,1.4386,1.43865,2128500005.0
2007-07-03 15:40:00,1.43865,1.43933,1.43845,1.43905,1624700000.0
2007-07-03 15:45:00,1.43918,1.4392,1.43843,1.43889,1993800005.0
2007-07-03 15:50:00,1.43882,1.43912,1.43808,1.43905,2017900007.0
2007-07-03 15:55:00,1.43895,1.43933,1.43868,1.43886,2137400002.0
2007-07-03 16:00:00,1.43895,1.43992,1.43849,1.43938,2497800005.0
2007-07-03 16:05:00,1.4394,1.44032,1.43939,1.44016,1310200000.0
2007-07-03 16:10:00,1.44016,1.44112,1.44016,1.44083,2551500005.0
2007-07-03 16:15:00,1.44087,1.44289,1.44055,1.44259,3061700004.0
2007-07-03 16:20:00,1.44254,1.44268,1.44147,1.44217,2787500006.0
2007-07-03 16:25:00,1.44201,1.44238,1.44126,1.44232,2661600003.0
2007-07-03 16:30:00,1.44238,1.44341,1.44209,1.44309,2519800006.0
2007-07-03 16:35:00,1.4432,1.44483,1.44318,1.4444,2800600004.0
2007-07-03 16:40:00,1.44443,1.44618,1.44443,1.44576,2268200006.0
2007-07-03 16:45:00,1.44569,1.44569,1.44463,1.4449,2491300002.0
2007-07-03 16:50:00,1.4447,1.44483,1.44416,1.44435,2076900005.0
2007-07-03 16:55:00,1.44433,1.44593,1.44419,1.44593,2450200005.0
2007-07-03 17:00:00,1.44594,1.44608,1.44519,1.44524,2445300005.0
2007-07-03 17:05:00,1.44514,1.44562,1.44472,1.44527,1975600004.0
2007-07-03 17:10:00,1.44528,1.4458,1.44499,1.44547,2144900004.0
2007-07-03 17:15:00,1.44518,1.44524,1.44438,1.44479,2376900005.0
2007-07-03 17:20:00,1.44481,1.44489,1.44338,1.44342,2393100006.0
2007-07-03 17:25:00,1.44337,1.4438,1.44314,1.44354,2549800005.0
2007-07-03 17:30:00,1.44353,1.44386,1.44264,1.44328,2455800002.0
2007-07-03 17:35:00,1.44298,1.44316,1.44209,1.44277,2122100002.0
2007-07-03 17:40:00,1.44274,1.44321,1.44266,1.44306,1803900003.0
2007-07-03 17:45:00,1.44306,1.44335,1.44253,1.4426,2394300007.0
2007-07-03 17:50:00,1.4427,1.44321,1.44217,1.44217,2474500008.0
2007-07-03 17:55:00,1.44216,1.44301,1.442,1.44216,2474000003.0
2007-07-03 18:00:00,1.44196,1.44251,1.44164,1.44194,3143000014.0
2007-07-03 18:05:00,1.44198,1.44228,1.44171,1.44191,2295600002.0
2007-07-03 18:10:00,1.4419,1.44331,1.44181,1.44331,2140800001.0
2007-07-03 18:15:00,1.44331,1.44354,1.44305,1.44315,2166400004.0
2007-07-03 18:20:00,1.44308,1.44347,1.44297,1.44325,1920600007.0
2007-07-03 18:25:00,1.44324,1.4434,1.4429,1.44329,2252700004.0
2007-07-03 18:30:00,1.44341,1.44357,1.44288,1.4429,2211600005.0
2007-07-03 18:35:00,1.44281,1.44349,1.44272,1.44324,1568200000.0
2007-07-03 18:40:00,1.44312,1.44462,1.44306,1.44423,2162600005.0
2007-07-03 18:45:00,1.44418,1.44424,1.44367,1.444,2116000006.0
2007-07-03 18:50:00,1.44402,1.44423,1.44368,1.44405,1916300002.0
2007-07-03 18:55:00,1.44421,1.44443,1.44382,1.44427,2818600007.0
2007-07-03 19:00:00,1.44426,1.44482,1.44412,1.44443,2500000004.0
2007-07-03 19:05:00,1.44442,1.4447,1.44405,1.44438,2866800003.0
2007-07-03 19:10:00,1.44426,1.44493,1.44426,1.44441,2940800011.0
2007-07-03 19:15:00,1.44427,1.44468,1.44407,1.44412,2209200005.0
2007-07-03 19:20:00,1.4443,1.44468,1.44418,1.44421,1977500002.0
2007-07-03 19:25:00,1.44418,1.44441,1.44396,1.44427,1799200003.0
2007-07-03 19:30:00,1.44434,1.44449,1.44384,1.44424,2557800005.0
2007-07-03 19:35:00,1.44417,1.44437,1.44388,1.444,1765700003.0
2007-07-03 19:40:00,1.44403,1.4443,1.4439,1.44396,1513300005.0
2007-07-03 19:45:00,1.44398,1.44443,1.44383,1.44405,1617600002.0
2007-07-03 19:50:00,1.44411,1.44432,1.44383,1.44401,2203900003.0
2007-07-03 19:55:00,1.44415,1.44423,1.44359,1.44372,1857400000.0
2007-07-03 20:00:00,1.4438,1.44417,1.44327,1.44327,2943200007.0
2007-07-03 20:05:00,1.4432,1.44396,1.44314,1.44325,2883400006.0
2007-07-03 20:10:00,1.44323,1.44349,1.44261,1.44283,2910300005.0
2007-07-03 20:15:00,1.44272,1.44334,1.44272,1.44284,1871900005.0
2007-07-03 20:20:00,1.44297,1.44387,1.44277,1.44328,1153300001.0
2007-07-03 20:25:00,1.44324,1.44362,1.44312,1.44343,2008200004.0
2007-07-03 20:30:00,1.4433,1.44354,1.44274,1.4432,1266500002.0
2007-07-03 20:35:00,1.44333,1.44365,1.44306,1.44359,1759800002.0
2007-07-03 20:40:00,1.44383,1.44383,1.44255,1.44299,1528800007.0
2007-07-03 20:45:00,1.44285,1.44286,1.44197,1.44233,1838100001.0
2007-07-03 20:50:00,1.44239,1.44249,1.44202,1.44226,1067900001.0
2007-07-03 20:55:00,1.44211,1.4422,1.44183,1.44218,1247300001.0
2007-07-03 21:00:00,1.44206,1.44245,1.44196,1.44226,1093800001.0
2007-07-03 21:05:00,1.44229,1.44269,1.4419,1.44216,1129700001.0
2007-07-03 21:10:00,1.44215,1.44269,1.44197,1.44255,961400003.0
2007-07-03 21:15:00,1.44251,1.44275,1.44243,1.44258,1000700001.0
2007-07-03 21:20:00,1.44256,1.44292,1.44228,1.4427,550500000.0
2007-07-03 21:25:00,1.4429,1.44323,1.44281,1.44294,1067900001.0
2007-07-03 21:30:00,1.44308,1.44331,1.44288,1.44323,1367200001.0
2007-07-03 21:35:00,1.44321,1.44321,1.44257,1.44275,1401600001.0
2007-07-03 21:40:00,1.44279,1.44309,1.44273,1.44302,1030200002.0
2007-07-03 21:45:00,1.44304,1.44334,1.44282,1.44297,1832800004.0
2007-07-03 21:50:00,1.44297,1.44333,1.44282,1.44296,1808300006.0
2007-07-03 21:55:00,1.44297,1.443,1.44267,1.44282,919100001.0
2007-07-03 22:00:00,1.44285,1.4429,1.4424,1.44255,715000001.0
2007-07-03 22:05:00,1.44271,1.44296,1.44222,1.44222,964200003.0
2007-07-03 22:10:00,1.44246,1.44277,1.44218,1.44237,1054200000.0
2007-07-03 22:15:00,1.44243,1.44272,1.44215,1.44217,774800000.0
2007-07-03 22:20:00,1.44232,1.44349,1.44226,1.44326,940100003.0
2007-07-03 22:25:00,1.44346,1.44408,1.4432,1.44329,874600001.0
2007-07-03 22:30:00,1.44342,1.44364,1.44282,1.44304,1061700003.0
2007-07-03 22:35:00,1.44321,1.44372,1.44311,1.44361,1082300000.0
2007-07-03 22:40:00,1.44358,1.44455,1.44345,1.44411,1094500002.0
2007-07-03 22:45:00,1.44401,1.44406,1.44369,1.44373,886300001.0
2007-07-03 22:50:00,1.44369,1.44409,1.44345,1.44353,1214100003.0
2007-07-03 22:55:00,1.44356,1.44403,1.44334,1.44395,497700001.0
2007-07-03 23:00:00,1.44336,1.44414,1.44312,1.44384,231300001.0
2007-07-03 23:05:00,1.44355,1.44459,1.44355,1.44427,269000000.0
2007-07-03 23:10:00,1.44391,1.44435,1.44345,1.44404,274900002.0
2007-07-03 23:15:00,1.44431,1.44434,1.44388,1.44406,245300000.0
2007-07-03 23:20:00,1.44411,1.44441,1.44359,1.44392,489900001.0
2007-07-03 23:25:00,1.44407,1.4442,1.44382,1.44403,165100001.0
2007-07-03 23:30:00,1.44396,1.44421,1.44356,1.44377,478600002.0
2007-07-03 23:35:00,1.44382,1.4444,1.44369,1.4439,533300000.0
2007-07-03 23:40:00,1.44392,1.44402,1.44362,1.44369,394000003.0
2007-07-03 23:45:00,1.44367,1.44421,1.4435,1.44386,288200001.0
2007-07-03 23:50:00,1.44385,1.444,1.44295,1.44309,566700001.0
2007-07-03 23:55:00,1.44356,1.44368,1.44313,1.44339,606800002.0
2007-07-04 00:00:00,1.44349,1.44382,1.44298,1.44328,1009100000.0
2007-07-04 00:05:00,1.44339,1.4438,1.44286,1.44353,365700003.0
2007-07-04 00:10:00,1.44316,1.44359,1.44261,1.44302,188600000.0
2007-07-04 00:15:00,1.44301,1.44362,1.4429,1.4429,348600001.0
2007-07-04 00:20:00,1.44281,1.44338,1.44247,1.44274,273700001.0
2007-07-04 00:25:00,1.44267,1.44332,1.44264,1.44301,202100000.0
2007-07-04 00:30:00,1.44292,1.44368,1.44268,1.44368,348400001.0
2007-07-04 00:35:00,1.44329,1.44346,1.44293,1.44293,282800000.0
2007-07-04 00:40:00,1.44308,1.4435,1.44282,1.44294,185900000.0
2007-07-04 00:45:00,1.44328,1.44348,1.44281,1.44281,230700002.0
2007-07-04 00:50:00,1.44331,1.4437,1.44271,1.44282,346900000.0
2007-07-04 00:55:00,1.44288,1.44324,1.44256,1.44266,301600000.0
2007-07-04 01:00:00,1.44265,1.44306,1.44255,1.44275,298700001.0
2007-07-04 01:05:00,1.44264,1.44289,1.44225,1.44252,306700001.0
2007-07-04 01:10:00,1.44221,1.44279,1.44206,1.44248,596400000.0
2007-07-04 01:15:00,1.44301,1.44305,1.44243,1.44243,241800001.0
2007-07-04 01:20:00,1.44245,1.443,1.44241,1.44295,271900001.0
2007-07-04 01:25:00,1.44292,1.44302,1.44212,1.44302,375100000.0
2007-07-04 01:30:00,1.44285,1.44304,1.4426,1.44297,340200000.0
2007-07-04 01:35:00,1.44315,1.44335,1.44286,1.44307,206900000.0
2007-07-04 01:40:00,1.44289,1.44317,1.44237,1.44278,608400001.0
2007-07-04 01:45:00,1.44276,1.44306,1.4426,1.4427,392200001.0
2007-07-04 01:50:00,1.44273,1.44303,1.4426,1.44285,612900004.0
2007-07-04 01:55:00,1.44287,1.44353,1.44275,1.44347,300500000.0
2007-07-04 02:00:00,1.44355,1.44367,1.4432,1.44341,225600000.0
2007-07-04 02:05:00,1.44346,1.44366,1.44315,1.44351,178100000.0
2007-07-04 02:10:00,1.44358,1.44373,1.44314,1.44351,191700000.0
2007-07-04 02:15:00,1.44353,1.44371,1.44325,1.44338,195700001.0
2007-07-04 02:20:00,1.4435,1.44377,1.44305,1.44369,193200001.0
2007-07-04 02:25:00,1.44367,1.44376,1.44292,1.4435,159900000.0
2007-07-04 02:30:00,1.44345,1.44349,1.44287,1.44317,195700000.0
2007-07-04 02:35:00,1.44325,1.4433,1.44288,1.44295,195900001.0
2007-07-04 02:40:00,1.44313,1.4433,1.4429,1.4432,245200001.0
2007-07-04 02:45:00,1.44318,1.44346,1.44267,1.44297,207300001.0
2007-07-04 02:50:00,1.44344,1.44348,1.44293,1.44297,207000000.0
2007-07-04 02:55:00,1.44283,1.44336,1.44256,1.44314,207700001.0
2007-07-04 03:00:00,1.44319,1.44355,1.44295,1.44307,172900000.0
2007-07-04 03:05:00,1.44352,1.44376,1.44314,1.4433,177100001.0
2007-07-04 03:10:00,1.44336,1.44344,1.44301,1.4432,198700000.0
2007-07-04 03:15:00,1.44315,1.44333,1.44272,1.44309,150600000.0
2007-07-04 03:20:00,1.44324,1.44338,1.44308,1.44336,171200001.0
2007-07-04 03:25:00,1.44304,1.44333,1.44282,1.44282,156500000.0
2007-07-04 03:30:00,1.443,1.4432,1.44234,1.44254,262700000.0
2007-07-04 03:35:00,1.44279,1.44279,1.44176,1.44221,172800000.0
2007-07-04 03:40:00,1.44221,1.44245,1.44198,1.44223,176300001.0
2007-07-04 03:45:00,1.44247,1.44249,1.44204,1.44228,191600000.0
2007-07-04 03:50:00,1.44216,1.44293,1.44213,1.4428,197100000.0
2007-07-04 03:55:00,1.44275,1.44326,1.44211,1.44304,251500003.0
2007-07-04 04:00:00,1.44287,1.44314,1.44264,1.44296,183000000.0
2007-07-04 04:05:00,1.44223,1.44317,1.44223,1.44296,202500001.0
2007-07-04 04:10:00,1.44283,1.44312,1.44251,1.44264,182800000.0
2007-07-04 04:15:00,1.4427,1.44291,1.44223,1.4427,169800000.0
2007-07-04 04:20:00,1.44236,1.44266,1.44226,1.44248,205400000.0
2007-07-04 04:25:00,1.44265,1.44276,1.44228,1.44267,262800001.0
2007-07-04 04:30:00,1.44257,1.44282,1.44233,1.44267,159100000.0
2007-07-04 04:35:00,1.44185,1.44277,1.44176,1.44208,172700000.0
2007-07-04 04:40:00,1.4419,1.44239,1.44154,1.4422,222700000.0
2007-07-04 04:45:00,1.44233,1.44295,1.44207,1.44258,199700000.0
2007-07-04 04:50:00,1.44265,1.44291,1.44253,1.44261,182900000.0
2007-07-04 04:55:00,1.44268,1.44307,1.44243,1.44304,180400001.0
2007-07-04 05:00:00,1.44319,1.44328,1.44241,1.44264,189200000.0
2007-07-04 05:05:00,1.44242,1.44274,1.44221,1.44264,202000001.0
2007-07-04 05:10:00,1.44278,1.44301,1.4426,1.44293,162100000.0
2007-07-04 05:15:00,1.44298,1.44321,1.44274,1.44309,180600000.0
2007-07-04 05:20:00,1.44302,1.44317,1.44239,1.44261,209400001.0
2007-07-04 05:25:00,1.44248,1.44275,1.44191,1.44261,198600000.0
2007-07-04 05:30:00,1.44266,1.44294,1.44235,1.44258,167400001.0
2007-07-04 05:35:00,1.44266,1.44282,1.44231,1.44275,170000000.0
2007-07-04 05:40:00,1.44281,1.44294,1.4423,1.44245,216200000.0
2007-07-04 05:45:00,1.4423,1.44271,1.44226,1.44252,196700000.0
2007-07-04 05:50:00,1.44241,1.44284,1.44212,1.44262,177700001.0
2007-07-04 05:55:00,1.44269,1.44291,1.44256,1.44269,229200001.0
2007-07-04 06:00:00,1.4426,1.44294,1.44235,1.44271,206300000.0
2007-07-04 06:05:00,1.44273,1.44285,1.44226,1.44232,289900001.0
2007-07-04 06:10:00,1.44245,1.4426,1.44214,1.44245,220900002.0
2007-07-04 06:15:00,1.44237,1.44255,1.44212,1.4423,187200001.0
2007-07-04 06:20:00,1.44217,1.44262,1.44174,1.44204,198500000.0
2007-07-04 06:25:00,1.44218,1.44222,1.44181,1.44203,172100000.0
2007-07-04 06:30:00,1.44198,1.44206,1.44166,1.44189,237300000.0
2007-07-04 06:35:00,1.44185,1.44219,1.44147,1.44201,199400000.0
2007-07-04 06:40:00,1.44194,1.44225,1.44165,1.4422,196400000.0
2007-07-04 06:45:00,1.44216,1.44235,1.44163,1.44186,220100001.0
2007-07-04 06:50:00,1.4414,1.44237,1.44112,1.44197,204500000.0
2007-07-04 06:55:00,1.44221,1.44231,1.44159,1.44182,190900001.0
2007-07-04 07:00:00,1.44197,1.44223,1.44175,1.44196,243900000.0
2007-07-04 07:05:00,1.44189,1.44208,1.44166,1.44189,208500001.0
2007-07-04 07:10:00,1.44196,1.44204,1.44151,1.44163,200600001.0
2007-07-04 07:15:00,1.44179,1.44196,1.44149,1.44171,222000000.0
2007-07-04 07:20:00,1.44168,1.44216,1.44157,1.44192,220700000.0
2007-07-04 07:25:00,1.44203,1.44265,1.44191,1.44265,253800003.0
2007-07-04 07:30:00,1.44263,1.44315,1.44225,1.44291,226300000.0
2007-07-04 07:35:00,1.44275,1.44294,1.44246,1.44269,205900000.0
2007-07-04 07:40:00,1.44275,1.44286,1.44239,1.44276,203300000.0
2007-07-04 07:45:00,1.44269,1.44284,1.44214,1.44241,194800000.0
2007-07-04 07:50:00,1.44284,1.44284,1.4423,1.44245,140800001.0
2007-07-04 07:55:00,1.44271,1.44332,1.44231,1.44285,179100001.0
2007-07-04 08:00:00,1.44287,1.44336,1.44278,1.44323,185000001.0
2007-07-04 08:05:00,1.44314,1.4436,1.4429,1.44336,190700000.0
2007-07-04 08:10:00,1.44337,1.44356,1.44296,1.44345,260500000.0
2007-07-04 08:15:00,1.4435,1.44379,1.4427,1.44282,191800000.0
2007-07-04 08:20:00,1.44276,1.44291,1.44216,1.44258,213900002.0
2007-07-04 08:25:00,1.44261,1.44288,1.4421,1.44214,182800000.0
2007-07-04 08:30:00,1.44195,1.44209,1.44131,1.44172,139000001.0
2007-07-04 08:35:00,1.44163,1.44226,1.44144,1.44188,206800000.0
2007-07-04 08:40:00,1.44185,1.44241,1.4413,1.44205,174600000.0
2007-07-04 08:45:00,1.4419,1.4421,1.44099,1.44149,240500001.0
2007-07-04 08:50:00,1.44133,1.44202,1.44121,1.44143,188900002.0
2007-07-04 08:55:00,1.44151,1.44181,1.44061,1.44074,193600001.0
2007-07-04 09:00:00,1.44067,1.44132,1.4404,1.44111,191400000.0
2007-07-04 09:05:00,1.44121,1.44125,1.44077,1.44113,213600000.0
2007-07-04 09:10:00,1.44088,1.44088,1.43925,1.43925,173200000.0
2007-07-04 09:15:00,1.43896,1.4395,1.43887,1.43931,193100000.0
2007-07-04 09:20:00,1.43938,1.43953,1.43869,1.4391,205500001.0
2007-07-04 09:25:00,1.43917,1.4395,1.43881,1.43923,176300000.0
2007-07-04 09:30:00,1.43922,1.43968,1.43904,1.43942,189600000.0
2007-07-04 09:35:00,1.43939,1.43939,1.43799,1.43875,200600000.0
2007-07-04 09:40:00,1.43841,1.43911,1.43818,1.43884,216000000.0
2007-07-04 09:45:00,1.43899,1.43931,1.43838,1.43918,217400001.0
2007-07-04 09:50:00,1.4392,1.43939,1.43851,1.43879,209800001.0
2007-07-04 09:55:00,1.43862,1.43902,1.43836,1.43894,224500001.0
2007-07-04 10:00:00,1.43838,1.43872,1.43759,1.43814,245900001.0
2007-07-04 10:05:00,1.4381,1.43851,1.43768,1.43842,192300000.0
2007-07-04 10:10:00,1.43834,1.43893,1.43817,1.43876,200800000.0
2007-07-04 10:15:00,1.4386,1.43921,1.4386,1.43874,272700001.0
2007-07-04 10:20:00,1.43892,1.43972,1.43875,1.43894,194100001.0
2007-07-04 10:25:00,1.43875,1.43916,1.43812,1.43874,194400000.0
2007-07-04 10:30:00,1.43877,1.43897,1.43803,1.43834,203600000.0
2007-07-04 10:35:00,1.43842,1.43852,1.43788,1.43838,198800001.0
2007-07-04 10:40:00,1.43831,1.43876,1.43798,1.43834,218000001.0
2007-07-04 10:45:00,1.4382,1.43862,1.43812,1.43816,188600001.0
2007-07-04 10:50:00,1.43831,1.43885,1.43806,1.43872,188900000.0
2007-07-04 10:55:00,1.43883,1.43951,1.43862,1.43907,224100000.0
2007-07-04 11:00:00,1.43945,1.43959,1.43818,1.43854,123200000.0
2007-07-04 11:05:00,1.43831,1.43876,1.43814,1.43874,200900000.0
2007-07-04 11:10:00,1.43873,1.43894,1.43838,1.43841,214400000.0
2007-07-04 11:15:00,1.43846,1.43846,1.43723,1.43749,194600001.0
2007-07-04 11:20:00,1.43755,1.43902,1.43755,1.43887,208000001.0
2007-07-04 11:25:00,1.439,1.43952,1.43872,1.43915,211600000.0
2007-07-04 11:30:00,1.43917,1.43942,1.43874,1.43905,246500000.0
2007-07-04 11:35:00,1.43888,1.43988,1.43881,1.43897,170800000.0
2007-07-04 11:40:00,1.439,1.44055,1.43883,1.44044,168200000.0
2007-07-04 11:45:00,1.44068,1.4407,1.44027,1.44045,191100000.0
2007-07-04 11:50:00,1.44042,1.4405,1.43992,1.44012,233400002.0
2007-07-04 11:55:00,1.44006,1.44043,1.43993,1.44031,172400000.0
2007-07-04 12:00:00,1.44016,1.44094,1.44015,1.44094,142000000.0
2007-07-04 12:05:00,1.441,1.44144,1.441,1.44109,146800000.0
2007-07-04 12:10:00,1.44129,1.4415,1.44083,1.44126,193000001.0
2007-07-04 12:15:00,1.44151,1.44155,1.44075,1.44133,212400001.0
2007-07-04 12:20:00,1.44118,1.44148,1.44099,1.44124,230500000.0
2007-07-04 12:25:00,1.44127,1.44154,1.44088,1.44141,219800001.0
2007-07-04 12:30:00,1.44135,1.4418,1.44127,1.44157,170900000.0
2007-07-04 12:35:00,1.4416,1.44168,1.4406,1.4406,169700000.0
2007-07-04 12:40:00,1.44058,1.44098,1.44039,1.44095,219300000.0
2007-07-04 12:45:00,1.44084,1.44105,1.44074,1.4409,214100000.0
2007-07-04 12:50:00,1.44093,1.44119,1.44059,1.44088,202500000.0
2007-07-04 12:55:00,1.44102,1.44102,1.43932,1.43933,235700002.0
2007-07-04 13:00:00,1.43918,1.43985,1.43918,1.4398,150600000.0
2007-07-04 13:05:00,1.43953,1.44025,1.43948,1.43994,221400000.0
2007-07-04 13:10:00,1.44015,1.44022,1.43977,1.43994,200300000.0
2007-07-04 13:15:00,1.43993,1.44014,1.43941,1.43968,211500000.0
2007-07-04 13:20:00,1.43968,1.43994,1.43915,1.43994,186400001.0
2007-07-04 13:25:00,1.43993,1.43996,1.43939,1.43991,163200000.0
2007-07-04 13:30:00,1.43989,1.44004,1.43941,1.43981,1556700003.0
2007-07-04 13:35:00,1.43984,1.44092,1.43984,1.44085,1955000007.0
2007-07-04 13:40:00,1.44109,1.44124,1.44072,1.44107,1945900004.0
2007-07-04 13:45:00,1.44106,1.44115,1.44082,1.44104,1000300000.0
2007-07-04 13:50:00,1.44088,1.44122,1.44041,1.4407,1602700002.0
2007-07-04 13:55:00,1.44094,1.4414,1.44088,1.44123,1986100005.0
2007-07-04 14:00:00,1.44143,1.44177,1.44104,1.44128,1738100003.0
2007-07-04 14:05:00,1.44127,1.44147,1.441,1.44116,1912500002.0
2007-07-04 14:10:00,1.44114,1.44143,1.44081,1.44088,1837900006.0
2007-07-04 14:15:00,1.44122,1.44151,1.44109,1.44114,1259099999.0
2007-07-04 14:20:00,1.4413,1.44162,1.44116,1.44161,2027400008.0
2007-07-04 14:25:00,1.44156,1.4417,1.44099,1.44124,2009200000.0
2007-07-04 14:30:00,1.44123,1.44158,1.44103,1.44145,1854900007.0
2007-07-04 14:35:00,1.44145,1.44168,1.44133,1.44152,1036600002.0
2007-07-04 14:40:00,1.44154,1.44163,1.44065,1.44098,1244900004.0
2007-07-04 14:45:00,1.4411,1.44128,1.44087,1.44092,1558000003.0
2007-07-04 14:50:00,1.44089,1.44161,1.44085,1.44161,1382300001.0
2007-07-04 14:55:00,1.44164,1.44199,1.44153,1.44164,1579600002.0
2007-07-04 15:00:00,1.44158,1.44189,1.44145,1.44151,2440700010.0
2007-07-04 15:05:00,1.44141,1.44162,1.44108,1.44122,1933700001.0
2007-07-04 15:10:00,1.44122,1.44155,1.4411,1.44131,2188000003.0
2007-07-04 15:15:00,1.44113,1.44148,1.441,1.4412,2063200007.0
2007-07-04 15:20:00,1.44115,1.44168,1.44098,1.44128,2730200007.0
2007-07-04 15:25:00,1.44124,1.44145,1.44054,1.44135,3204400007.0
2007-07-04 15:30:00,1.44137,1.44181,1.44123,1.44177,2503000001.0
2007-07-04 15:35:00,1.44187,1.44194,1.44153,1.44184,2060100006.0
2007-07-04 15:40:00,1.44187,1.44266,1.44167,1.4424,1648200002.0
2007-07-04 15:45:00,1.44256,1.44318,1.44231,1.44293,2040200003.0
2007-07-04 15:50:00,1.44302,1.4434,1.44276,1.44316,1989000002.0
2007-07-04 15:55:00,1.44311,1.44325,1.44282,1.44302,2084500003.0
2007-07-04 16:00:00,1.44296,1.44325,1.4426,1.44282,2394300004.0
2007-07-04 16:05:00,1.44292,1.44312,1.44246,1.44285,1310300001.0
2007-07-04 16:10:00,1.44283,1.44296,1.44239,1.44283,2500200006.0
2007-07-04 16:15:00,1.44278,1.44288,1.44111,1.44123,3178600007.0
2007-07-04 16:20:00,1.44126,1.44163,1.43996,1.44037,2777100007.0
2007-07-04 16:25:00,1.44032,1.44095,1.44018,1.44048,2682600005.0
2007-07-04 16:30:00,1.44042,1.44082,1.44032,1.44069,2528600006.0
2007-07-04 16:35:00,1.44065,1.44079,1.43941,1.43941,2682200005.0
2007-07-04 16:40:00,1.43919,1.43966,1.43871,1.43918,2211200003.0
2007-07-04 16:45:00,1.43925,1.43941,1.43875,1.43884,2318000009.0
2007-07-04 16:50:00,1.43886,1.43939,1.43886,1.43938,2252000007.0
2007-07-04 16:55:00,1.4394,1.43995,1.43912,1.43943,2405200006.0
2007-07-04 17:00:00,1.43936,1.44167,1.43916,1.44104,2569100005.0
2007-07-04 17:05:00,1.44095,1.44113,1.44066,1.44085,2243800007.0
2007-07-04 17:10:00,1.44084,1.44147,1.44079,1.44135,2165000000.0
2007-07-04 17:15:00,1.44132,1.44172,1.44103,1.44144,2448200003.0
2007-07-04 17:20:00,1.4414,1.4414,1.44068,1.44113,2331700002.0
2007-07-04 17:25:00,1.44114,1.44143,1.44082,1.44116,2717800008.0
2007-07-04 17:30:00,1.44111,1.44131,1.4409,1.44111,2504700005.0
2007-07-04 17:35:00,1.44101,1.4415,1.44092,1.44129,2076900004.0
2007-07-04 17:40:00,1.4412,1.44148,1.44093,1.4412,1899900005.0
2007-07-04 17:45:00,1.44098,1.44115,1.44012,1.44014,2283400002.0
2007-07-04 17:50:00,1.44004,1.44011,1.43966,1.43974,2505900005.0
2007-07-04 17:55:00,1.43982,1.44016,1.43962,1.44001,2345400002.0
2007-07-04 18:00:00,1.43959,1.43994,1.43935,1.43962,3066200010.0
2007-07-04 18:05:00,1.43977,1.43996,1.43941,1.43953,2213400006.0
2007-07-04 18:10:00,1.43947,1.44003,1.43946,1.4399,2068300002.0
2007-07-04 18:15:00,1.43973,1.44016,1.4396,1.43983,2092600002.0
2007-07-04 18:20:00,1.43985,1.44005,1.43966,1.43983,1918300002.0
2007-07-04 18:25:00,1.43984,1.44019,1.43955,1.4399,2238800002.0
2007-07-04 18:30:00,1.43999,1.44003,1.43939,1.43989,2153300003.0
2007-07-04 18:35:00,1.43982,1.4402,1.43976,1.43992,1656000001.0
2007-07-04 18:40:00,1.43992,1.44023,1.43986,1.44017,2243500005.0
2007-07-04 18:45:00,1.44022,1.44036,1.4395,1.43985,2228100006.0
2007-07-04 18:50:00,1.4398,1.44,1.4393,1.43944,2016200004.0
2007-07-04 18:55:00,1.43967,1.43979,1.43926,1.43929,3045400004.0
2007-07-04 19:00:00,1.43923,1.43965,1.43903,1.43945,2424400004.0
2007-07-04 19:05:00,1.43934,1.43955,1.43869,1.43922,2823800009.0
2007-07-04 19:10:00,1.43904,1.43925,1.43836,1.43863,3088200003.0
2007-07-04 19:15:00,1.43854,1.43861,1.43771,1.43772,1997900003.0
2007-07-04 19:20:00,1.43793,1.43861,1.43778,1.43829,2219600003.0
2007-07-04 19:25:00,1.43824,1.43897,1.43821,1.4386,1997000003.0
2007-07-04 19:30:00,1.4386,1.43893,1.43852,1.43861,2463200001.0
2007-07-04 19:35:00,1.43859,1.43884,1.43841,1.43866,1947300005.0
2007-07-04 19:40:00,1.43836,1.43863,1.43803,1.43846,1287600002.0
2007-07-04 19:45:00,1.43848,1.43856,1.43812,1.43835,1582600007.0
2007-07-04 19:50:00,1.43842,1.43874,1.43828,1.43857,2393300002.0
2007-07-04 19:55:00,1.43832,1.43946,1.43828,1.43941,2155900003.0
2007-07-04 20:00:00,1.43913,1.43954,1.43893,1.4393,2762900004.0
2007-07-04 20:05:00,1.43924,1.43955,1.43906,1.43933,2500800001.0
2007-07-04 20:10:00,1.43941,1.43995,1.43928,1.43949,2855600007.0
2007-07-04 20:15:00,1.43948,1.43972,1.43909,1.43944,1936400004.0
2007-07-04 20:20:00,1.43927,1.43967,1.43909,1.43951,1273700004.0
2007-07-04 20:25:00,1.43912,1.43978,1.43905,1.43925,1932800002.0
2007-07-04 20:30:00,1.43901,1.43992,1.43901,1.43937,1289400003.0
2007-07-04 20:35:00,1.43955,1.43989,1.4395,1.4397,1850800007.0
2007-07-04 20:40:00,1.43972,1.43985,1.43909,1.43939,1466800004.0
2007-07-04 20:45:00,1.43935,1.43975,1.43917,1.43972,1556000002.0
2007-07-04 20:50:00,1.43917,1.4399,1.43916,1.43973,818200000.0
2007-07-04 20:55:00,1.43952,1.4398,1.43909,1.4397,1273300002.0
2007-07-04 21:00:00,1.43953,1.43983,1.43945,1.43979,1047600000.0
2007-07-04 21:05:00,1.44002,1.44007,1.43925,1.4393,1260700004.0
2007-07-04 21:10:00,1.4396,1.43991,1.4392,1.43979,1025500003.0
2007-07-04 21:15:00,1.43974,1.44003,1.43967,1.43983,1055700002.0
2007-07-04 21:20:00,1.43978,1.44024,1.43956,1.4397,588700000.0
2007-07-04 21:25:00,1.43981,1.44005,1.43969,1.43973,845400001.0
2007-07-04 21:30:00,1.43954,1.44049,1.43954,1.44041,1436700001.0
2007-07-04 21:35:00,1.44053,1.44081,1.43999,1.44013,1410300005.0
2007-07-04 21:40:00,1.44051,1.44056,1.43982,1.44002,957800000.0
2007-07-04 21:45:00,1.44026,1.44068,1.44016,1.44055,1719500006.0
2007-07-04 21:50:00,1.44027,1.4406,1.44001,1.4403,1765100006.0
2007-07-04 21:55:00,1.43988,1.44049,1.4398,1.44032,865000001.0
2007-07-04 22:00:00,1.44031,1.4404,1.4396,1.44024,857500002.0
2007-07-04 22:05:00,1.44,1.44056,1.43975,1.4398,926800002.0
2007-07-04 22:10:00,1.43978,1.44038,1.43968,1.44005,983000002.0
2007-07-04 22:15:00,1.44015,1.44035,1.4397,1.43978,732700002.0
2007-07-04 22:20:00,1.44015,1.44066,1.44005,1.44024,902100003.0
2007-07-04 22:25:00,1.43982,1.44069,1.4398,1.44038,802000002.0
2007-07-04 22:30:00,1.44036,1.44063,1.44026,1.44046,997900000.0
2007-07-04 22:35:00,1.4402,1.44087,1.4402,1.44049,1062900002.0
2007-07-04 22:40:00,1.44045,1.44078,1.44,1.44028,1083700000.0
2007-07-04 22:45:00,1.44039,1.4409,1.44025,1.4409,857200001.0
2007-07-04 22:50:00,1.44059,1.44089,1.43956,1.43956,1103000001.0
2007-07-04 22:55:00,1.43953,1.43953,1.43878,1.43916,472500001.0
2007-07-04 23:00:00,1.43878,1.43933,1.43878,1.4391,246800000.0
2007-07-04 23:05:00,1.43871,1.43902,1.43844,1.439,198300000.0
2007-07-04 23:10:00,1.43851,1.43896,1.43826,1.43881,367200000.0
2007-07-04 23:15:00,1.43894,1.43906,1.43842,1.43878,232500001.0
2007-07-04 23:20:00,1.43884,1.43942,1.4382,1.43904,468700001.0
2007-07-04 23:25:00,1.43917,1.43925,1.43871,1.43886,269600003.0
2007-07-04 23:30:00,1.43921,1.43959,1.43885,1.43888,593400000.0
2007-07-04 23:35:00,1.4388,1.43948,1.43865,1.4394,443600001.0
2007-07-04 23:40:00,1.43951,1.44016,1.439,1.43989,446400000.0
2007-07-04 23:45:00,1.43984,1.43984,1.4393,1.43958,381200000.0
2007-07-04 23:50:00,1.4395,1.44036,1.43946,1.43954,571400001.0
2007-07-04 23:55:00,1.43955,1.44011,1.43948,1.44005,581700002.0
2007-07-05 00:00:00,1.44007,1.44035,1.43944,1.44012,958900003.0
2007-07-05 00:05:00,1.44013,1.44051,1.43973,1.44029,334100000.0
2007-07-05 00:10:00,1.44015,1.44049,1.43915,1.43998,208300000.0
2007-07-05 00:15:00,1.44,1.44031,1.43974,1.43976,319600001.0
2007-07-05 00:20:00,1.4399,1.44042,1.43946,1.43946,282700000.0
2007-07-05 00:25:00,1.43921,1.43944,1.43858,1.43875,245100000.0
2007-07-05 00:30:00,1.43873,1.43933,1.43862,1.43917,393800003.0
2007-07-05 00:35:00,1.43873,1.43889,1.43843,1.43843,286100000.0
2007-07-05 00:40:00,1.43866,1.43915,1.4385,1.43851,191600000.0
2007-07-05 00:45:00,1.43884,1.43908,1.43852,1.43865,209900001.0
2007-07-05 00:50:00,1.43901,1.43911,1.43858,1.4387,293800001.0
2007-07-05 00:55:00,1.43859,1.43897,1.43842,1.43888,278300000.0
2007-07-05 01:00:00,1.43896,1.43979,1.43888,1.43964,241900000.0
2007-07-05 01:05:00,1.43966,1.43998,1.4393,1.43979,349500002.0
2007-07-05 01:10:00,1.43954,1.43999,1.43915,1.4393,581100004.0
2007-07-05 01:15:00,1.43979,1.44,1.43957,1.43986,198000002.0
2007-07-05 01:20:00,1.43983,1.44021,1.43968,1.44003,322200000.0
2007-07-05 01:25:00,1.43992,1.43995,1.4394,1.43985,409900000.0
2007-07-05 01:30:00,1.43978,1.43986,1.43943,1.4398,350800000.0
2007-07-05 01:35:00,1.43997,1.44021,1.43951,1.43983,187800000.0
2007-07-05 01:40:00,1.43965,1.44024,1.43928,1.43966,599000002.0
2007-07-05 01:45:00,1.43965,1.43986,1.4395,1.4395,384400001.0
2007-07-05 01:50:00,1.43965,1.43998,1.43947,1.43968,611600001.0
2007-07-05 01:55:00,1.43965,1.44016,1.43937,1.44006,305300000.0
2007-07-05 02:00:00,1.44004,1.44004,1.4393,1.43946,189600000.0
2007-07-05 02:05:00,1.43943,1.43953,1.43899,1.43933,188000001.0
2007-07-05 02:10:00,1.43936,1.43956,1.4389,1.43939,199700000.0
2007-07-05 02:15:00,1.4394,1.44018,1.43923,1.4399,188500001.0
2007-07-05 02:20:00,1.43998,1.4406,1.43971,1.44,234600001.0
2007-07-05 02:25:00,1.43993,1.44015,1.43951,1.44013,239500002.0
2007-07-05 02:30:00,1.43998,1.44017,1.43946,1.43977,180900000.0
2007-07-05 02:35:00,1.43983,1.43983,1.43906,1.43959,174400000.0
2007-07-05 02:40:00,1.43964,1.43992,1.43939,1.43981,214700000.0
2007-07-05 02:45:00,1.43974,1.4404,1.43912,1.43947,160000000.0
2007-07-05 02:50:00,1.43957,1.4398,1.43907,1.43941,183700001.0
2007-07-05 02:55:00,1.43929,1.43994,1.43924,1.43934,179400000.0
2007-07-05 03:00:00,1.43938,1.43951,1.439,1.439,167600000.0
2007-07-05 03:05:00,1.43955,1.43965,1.43919,1.43927,172100000.0
2007-07-05 03:10:00,1.43928,1.43961,1.43907,1.43952,228100000.0
2007-07-05 03:15:00,1.43953,1.43958,1.43891,1.43941,157600000.0
2007-07-05 03:20:00,1.43955,1.43968,1.43936,1.43968,176200001.0
2007-07-05 03:25:00,1.43933,1.4397,1.43921,1.43921,188200000.0
2007-07-05 03:30:00,1.43943,1.43963,1.43927,1.43938,222500000.0
2007-07-05 03:35:00,1.43954,1.43963,1.43903,1.43948,173800001.0
2007-07-05 03:40:00,1.43946,1.43952,1.43924,1.4393,160400000.0
2007-07-05 03:45:00,1.43952,1.43999,1.43909,1.43967,171700000.0
2007-07-05 03:50:00,1.43953,1.43987,1.43919,1.43974,201400000.0
2007-07-05 03:55:00,1.43967,1.43987,1.43919,1.43972,177400000.0
2007-07-05 04:00:00,1.43945,1.43965,1.43909,1.43947,190200001.0
2007-07-05 04:05:00,1.43888,1.43966,1.43888,1.43941,186700000.0
2007-07-05 04:10:00,1.43933,1.43958,1.43897,1.43929,236600000.0
2007-07-05 04:15:00,1.4394,1.43974,1.43895,1.43974,241500000.0
2007-07-05 04:20:00,1.43948,1.4397,1.43907,1.4396,183400000.0
2007-07-05 04:25:00,1.43961,1.43982,1.43927,1.43969,217200000.0
2007-07-05 04:30:00,1.43968,1.43993,1.43936,1.43954,196700000.0
2007-07-05 04:35:00,1.43942,1.43996,1.43914,1.43962,201100000.0
2007-07-05 04:40:00,1.43948,1.43972,1.43901,1.43954,237200000.0
2007-07-05 04:45:00,1.43954,1.43993,1.43881,1.43965,219800000.0
2007-07-05 04:50:00,1.43974,1.43995,1.43948,1.43952,162500000.0
2007-07-05 04:55:00,1.43947,1.43968,1.43911,1.43948,167300000.0
2007-07-05 05:00:00,1.43964,1.4402,1.43953,1.43973,207500000.0
2007-07-05 05:05:00,1.43949,1.43967,1.4393,1.43937,178700000.0
2007-07-05 05:10:00,1.43954,1.43978,1.43931,1.43954,141700000.0
2007-07-05 05:15:00,1.43961,1.4398,1.4393,1.43968,180100000.0
2007-07-05 05:20:00,1.43959,1.43986,1.43899,1.43984,184900000.0
2007-07-05 05:25:00,1.43971,1.43991,1.43916,1.43982,224600000.0
2007-07-05 05:30:00,1.43983,1.44011,1.43952,1.44002,176000001.0
2007-07-05 05:35:00,1.44011,1.44016,1.4396,1.44004,174000000.0
2007-07-05 05:40:00,1.44003,1.44021,1.43962,1.43983,200300000.0
2007-07-05 05:45:00,1.43979,1.44013,1.43979,1.44001,223299999.0
2007-07-05 05:50:00,1.43994,1.44011,1.43943,1.43983,215500000.0
2007-07-05 05:55:00,1.43969,1.44,1.43918,1.43938,167300000.0
2007-07-05 06:00:00,1.43938,1.43976,1.43929,1.43969,252300002.0
2007-07-05 06:05:00,1.4397,1.43984,1.43952,1.43959,208000000.0
2007-07-05 06:10:00,1.43987,1.44008,1.4395,1.4398,173100000.0
2007-07-05 06:15:00,1.43989,1.44009,1.43954,1.43966,175200000.0
2007-07-05 06:20:00,1.43981,1.43997,1.4395,1.43977,170200001.0
2007-07-05 06:25:00,1.43979,1.44011,1.43933,1.44005,197200000.0
2007-07-05 06:30:00,1.43961,1.44003,1.43937,1.4399,225700000.0
2007-07-05 06:35:00,1.43987,1.44018,1.4395,1.43981,235000000.0
2007-07-05 06:40:00,1.43973,1.44017,1.43938,1.43993,192700001.0
2007-07-05 06:45:00,1.43987,1.4401,1.4395,1.43956,251800000.0
2007-07-05 06:50:00,1.43968,1.43989,1.43948,1.43953,168000000.0
2007-07-05 06:55:00,1.43928,1.44,1.43904,1.43973,177400000.0
2007-07-05 07:00:00,1.43996,1.44009,1.43956,1.43984,206900001.0
2007-07-05 07:05:00,1.43982,1.44007,1.43947,1.43956,179900000.0
2007-07-05 07:10:00,1.43966,1.44006,1.43953,1.43977,190600000.0
2007-07-05 07:15:00,1.43991,1.44008,1.43961,1.43975,191900001.0
2007-07-05 07:20:00,1.43973,1.44011,1.43936,1.43951,219700001.0
2007-07-05 07:25:00,1.43956,1.43966,1.43887,1.43966,184900000.0
2007-07-05 07:30:00,1.43957,1.43979,1.43925,1.43979,186000000.0
2007-07-05 07:35:00,1.4393,1.43952,1.43865,1.43935,167800001.0
2007-07-05 07:40:00,1.43942,1.44003,1.43903,1.4397,229900001.0
2007-07-05 07:45:00,1.43958,1.43958,1.43883,1.43896,229700000.0
2007-07-05 07:50:00,1.43929,1.43963,1.43881,1.43936,182800000.0
2007-07-05 07:55:00,1.43956,1.43983,1.43918,1.43953,247100000.0
2007-07-05 08:00:00,1.43933,1.43969,1.43933,1.43945,173200000.0
2007-07-05 08:05:00,1.43948,1.43952,1.43898,1.43941,183100001.0
2007-07-05 08:10:00,1.43926,1.43949,1.43896,1.43935,192500000.0
2007-07-05 08:15:00,1.43946,1.43967,1.43895,1.43933,185500000.0
2007-07-05 08:20:00,1.43943,1.4396,1.43897,1.43926,177600000.0
2007-07-05 08:25:00,1.43929,1.43949,1.43907,1.43949,229100000.0
2007-07-05 08:30:00,1.43943,1.43974,1.43902,1.4397,170400000.0
2007-07-05 08:35:00,1.43956,1.43975,1.43922,1.4396,173200000.0
2007-07-05 08:40:00,1.43962,1.4397,1.43918,1.43951,184100001.0
2007-07-05 08:45:00,1.4394,1.43976,1.43913,1.43944,196600000.0
2007-07-05 08:50:00,1.43929,1.43947,1.43874,1.43894,168400001.0
2007-07-05 08:55:00,1.4389,1.43963,1.43862,1.43952,257900000.0
2007-07-05 09:00:00,1.43956,1.4403,1.43935,1.44001,183600000.0
2007-07-05 09:05:00,1.44028,1.44041,1.43921,1.43985,170000000.0
2007-07-05 09:10:00,1.43975,1.44163,1.4396,1.44163,175800000.0
2007-07-05 09:15:00,1.44144,1.44148,1.44069,1.44094,155400000.0
2007-07-05 09:20:00,1.44096,1.44108,1.43923,1.43943,159700000.0
2007-07-05 09:25:00,1.43935,1.4395,1.43904,1.4395,231000000.0
2007-07-05 09:30:00,1.43956,1.44001,1.43919,1.4399,222800001.0
2007-07-05 09:35:00,1.4399,1.44051,1.43973,1.43997,182300000.0
2007-07-05 09:40:00,1.43998,1.44013,1.43965,1.43976,179300000.0
2007-07-05 09:45:00,1.43999,1.44087,1.43957,1.44081,188700000.0
2007-07-05 09:50:00,1.44113,1.44216,1.44106,1.44208,220200001.0
2007-07-05 09:55:00,1.44226,1.4425,1.44145,1.44185,257800000.0
2007-07-05 10:00:00,1.44164,1.44229,1.44136,1.44188,269100000.0
2007-07-05 10:05:00,1.44194,1.44218,1.4416,1.4419,158100000.0
2007-07-05 10:10:00,1.44184,1.44244,1.44139,1.4423,214600001.0
2007-07-05 10:15:00,1.4422,1.44257,1.44203,1.44217,247500001.0
2007-07-05 10:20:00,1.44231,1.44238,1.4415,1.44208,176100002.0
2007-07-05 10:25:00,1.44194,1.44307,1.44172,1.44294,199100002.0
2007-07-05 10:30:00,1.44298,1.44319,1.44249,1.44256,206700000.0
2007-07-05 10:35:00,1.44276,1.44308,1.44245,1.44294,201200001.0
2007-07-05 10:40:00,1.44291,1.44295,1.44235,1.44295,164300000.0
2007-07-05 10:45:00,1.44265,1.44299,1.44252,1.44285,244300002.0
2007-07-05 10:50:00,1.44298,1.443,1.44233,1.44258,176300000.0
2007-07-05 10:55:00,1.44273,1.44361,1.44259,1.44306,199900000.0
2007-07-05 11:00:00,1.44333,1.44333,1.44288,1.44307,164400001.0
2007-07-05 11:05:00,1.44308,1.44328,1.44269,1.44323,215500000.0
2007-07-05 11:10:00,1.4432,1.44344,1.44258,1.44312,233900001.0
2007-07-05 11:15:00,1.44355,1.44416,1.44269,1.44309,178900000.0
2007-07-05 11:20:00,1.44308,1.44315,1.44261,1.44309,238000000.0
2007-07-05 11:25:00,1.44297,1.44297,1.44215,1.44223,240500000.0
2007-07-05 11:30:00,1.44225,1.44294,1.44204,1.44292,237700000.0
2007-07-05 11:35:00,1.44284,1.44305,1.44256,1.44265,221200001.0
2007-07-05 11:40:00,1.44274,1.44312,1.44254,1.44298,184200000.0
2007-07-05 11:45:00,1.44328,1.44365,1.44284,1.4435,184100001.0
2007-07-05 11:50:00,1.44353,1.44428,1.44334,1.44404,195500000.0
2007-07-05 11:55:00,1.44396,1.44434,1.44377,1.44417,161000000.0
2007-07-05 12:00:00,1.4441,1.44439,1.44382,1.44436,191500000.0
2007-07-05 12:05:00,1.44438,1.4444,1.44389,1.44398,166600000.0
2007-07-05 12:10:00,1.44427,1.44459,1.44387,1.44432,218000000.0
2007-07-05 12:15:00,1.44447,1.44462,1.44393,1.44442,186000000.0
2007-07-05 12:20:00,1.4442,1.44444,1.44385,1.44407,228400001.0
2007-07-05 12:25:00,1.44378,1.44415,1.44341,1.44387,199600000.0
2007-07-05 12:30:00,1.44379,1.44401,1.44343,1.44358,208200001.0
2007-07-05 12:35:00,1.44363,1.44432,1.44354,1.44425,150200001.0
2007-07-05 12:40:00,1.4443,1.44458,1.44406,1.44445,220100000.0
2007-07-05 12:45:00,1.4443,1.44469,1.4441,1.4442,174500002.0
2007-07-05 12:50:00,1.44429,1.44439,1.44387,1.44438,225000002.0
2007-07-05 12:55:00,1.44451,1.44467,1.44405,1.44452,213200001.0
2007-07-05 13:00:00,1.44454,1.44473,1.44404,1.44412,204500001.0
2007-07-05 13:05:00,1.44381,1.44471,1.44359,1.44359,140700000.0
2007-07-05 13:10:00,1.4437,1.44413,1.44323,1.44363,198300000.0
2007-07-05 13:15:00,1.44348,1.44348,1.44229,1.44232,233200000.0
2007-07-05 13:20:00,1.44237,1.44345,1.442,1.44345,166100000.0
2007-07-05 13:25:00,1.44316,1.44372,1.44302,1.44365,220800000.0
2007-07-05 13:30:00,1.4436,1.44388,1.4432,1.44334,1676800003.0
2007-07-05 13:35:00,1.4431,1.44342,1.44243,1.44333,1843500003.0
2007-07-05 13:40:00,1.44331,1.44411,1.44317,1.44389,2118500003.0
2007-07-05 13:45:00,1.44391,1.44391,1.44286,1.44307,1150000004.0
2007-07-05 13:50:00,1.44297,1.44365,1.44278,1.44321,1625600005.0
2007-07-05 13:55:00,1.4432,1.44437,1.44314,1.44411,1946200005.0
2007-07-05 14:00:00,1.44408,1.44417,1.44333,1.44356,1756600004.0
2007-07-05 14:05:00,1.44362,1.44392,1.44323,1.44327,1938000002.0
2007-07-05 14:10:00,1.44317,1.44324,1.44202,1.44216,1995000005.0
2007-07-05 14:15:00,1.44225,1.4437,1.44192,1.44321,1154200001.0
2007-07-05 14:20:00,1.44334,1.44342,1.44279,1.44323,2037200006.0
2007-07-05 14:25:00,1.44326,1.44364,1.44236,1.44288,2123700002.0
2007-07-05 14:30:00,1.44298,1.443,1.43984,1.44038,1769900007.0
2007-07-05 14:35:00,1.44035,1.44102,1.4398,1.4409,1146900004.0
2007-07-05 14:40:00,1.44088,1.44118,1.43954,1.44,1143200001.0
2007-07-05 14:45:00,1.44001,1.44015,1.43931,1.43978,1409500003.0
2007-07-05 14:50:00,1.43978,1.44049,1.43959,1.44008,1347500004.0
2007-07-05 14:55:00,1.44015,1.44099,1.43991,1.44065,1588900004.0
2007-07-05 15:00:00,1.44056,1.44094,1.44029,1.44064,2552900004.0
2007-07-05 15:05:00,1.44068,1.44076,1.43941,1.43951,2018000004.0
2007-07-05 15:10:00,1.43959,1.44028,1.43936,1.43964,2437300005.0
2007-07-05 15:15:00,1.43954,1.44035,1.43931,1.44005,2136500004.0
2007-07-05 15:20:00,1.44011,1.44021,1.43935,1.4395,2627700003.0
2007-07-05 15:25:00,1.43967,1.44048,1.43941,1.4402,3119900004.0
2007-07-05 15:30:00,1.44023,1.44063,1.4401,1.44028,2659300004.0
2007-07-05 15:35:00,1.44027,1.44037,1.43918,1.43996,2236700005.0
2007-07-05 15:40:00,1.4399,1.44049,1.43958,1.44,1694300006.0
2007-07-05 15:45:00,1.44056,1.44122,1.44005,1.44065,2047200002.0
2007-07-05 15:50:00,1.44075,1.44156,1.44058,1.44076,1992800001.0
2007-07-05 15:55:00,1.44082,1.44125,1.44041,1.44063,2267000004.0
2007-07-05 16:00:00,1.44042,1.44042,1.43802,1.43856,2464500012.0
2007-07-05 16:05:00,1.43842,1.4391,1.43796,1.43893,1311900004.0
2007-07-05 16:10:00,1.43888,1.43944,1.4387,1.43904,2463600004.0
2007-07-05 16:15:00,1.43871,1.43883,1.43754,1.43764,3269300008.0
2007-07-05 16:20:00,1.43757,1.43906,1.43739,1.43889,2872300009.0
2007-07-05 16:25:00,1.43868,1.43894,1.43713,1.43742,2577600002.0
2007-07-05 16:30:00,1.43746,1.43778,1.43632,1.43699,2427600007.0
2007-07-05 16:35:00,1.43705,1.43757,1.43676,1.43702,2754800007.0
2007-07-05 16:40:00,1.43697,1.43753,1.43622,1.43737,2297900005.0
2007-07-05 16:45:00,1.43737,1.43793,1.43713,1.43771,2390400004.0
2007-07-05 16:50:00,1.43753,1.43849,1.43721,1.43817,2425700011.0
2007-07-05 16:55:00,1.43816,1.43816,1.43703,1.43815,2304300006.0
2007-07-05 17:00:00,1.438,1.43831,1.43733,1.43778,2541200004.0
2007-07-05 17:05:00,1.43779,1.43929,1.43752,1.43898,2160900003.0
2007-07-05 17:10:00,1.43904,1.43921,1.43794,1.43849,2097000003.0
2007-07-05 17:15:00,1.43847,1.43871,1.43734,1.43786,2343700002.0
2007-07-05 17:20:00,1.43793,1.4381,1.43707,1.43712,2298700003.0
2007-07-05 17:25:00,1.4371,1.4373,1.43665,1.43689,2592400006.0
2007-07-05 17:30:00,1.4369,1.43714,1.43635,1.43691,2471100003.0
2007-07-05 17:35:00,1.43678,1.43728,1.43667,1.43686,2330400010.0
2007-07-05 17:40:00,1.4368,1.43691,1.43615,1.43654,1868700002.0
2007-07-05 17:45:00,1.43643,1.43646,1.43593,1.43608,2229800003.0
2007-07-05 17:50:00,1.43607,1.4363,1.4357,1.43589,2498000004.0
2007-07-05 17:55:00,1.43595,1.43622,1.43561,1.43598,2373100007.0
2007-07-05 18:00:00,1.43579,1.436,1.43535,1.43552,3128500004.0
2007-07-05 18:05:00,1.43552,1.43573,1.4352,1.43566,2201100002.0
2007-07-05 18:10:00,1.43576,1.43679,1.43576,1.4366,2135200006.0
2007-07-05 18:15:00,1.4366,1.43715,1.43622,1.43626,2014900001.0
2007-07-05 18:20:00,1.43615,1.43633,1.43584,1.43591,1904900002.0
2007-07-05 18:25:00,1.43595,1.4365,1.43595,1.43625,2339700006.0
2007-07-05 18:30:00,1.4364,1.4365,1.43566,1.43614,2451600006.0
2007-07-05 18:35:00,1.43611,1.43652,1.43604,1.43645,1674700008.0
2007-07-05 18:40:00,1.4365,1.4367,1.43583,1.43625,2167500006.0
2007-07-05 18:45:00,1.4364,1.43707,1.43607,1.43686,2219900007.0
2007-07-05 18:50:00,1.43692,1.43715,1.43656,1.43676,2054500004.0
2007-07-05 18:55:00,1.43694,1.43719,1.43649,1.43701,2757400006.0
2007-07-05 19:00:00,1.43689,1.43724,1.43682,1.43695,2429600002.0
2007-07-05 19:05:00,1.43702,1.43748,1.43684,1.43712,2755800006.0
2007-07-05 19:10:00,1.43707,1.43743,1.43695,1.43708,2693000003.0
2007-07-05 19:15:00,1.43706,1.43723,1.43682,1.43691,2232000003.0
2007-07-05 19:20:00,1.43711,1.43733,1.43678,1.43683,2328600009.0
2007-07-05 19:25:00,1.4368,1.43743,1.43675,1.43714,1791200002.0
2007-07-05 19:30:00,1.43715,1.43725,1.43687,1.43715,2297400006.0
2007-07-05 19:35:00,1.43706,1.43742,1.43691,1.43703,1790800004.0
2007-07-05 19:40:00,1.43698,1.43699,1.43665,1.43684,1333400003.0
2007-07-05 19:45:00,1.4369,1.43732,1.43671,1.43675,1541500000.0
2007-07-05 19:50:00,1.43679,1.4373,1.43668,1.43709,2322300006.0
2007-07-05 19:55:00,1.43703,1.43703,1.43648,1.4366,2210700003.0
2007-07-05 20:00:00,1.43639,1.4367,1.43632,1.43644,2637500001.0
2007-07-05 20:05:00,1.43651,1.43698,1.43645,1.43672,2761400004.0
2007-07-05 20:10:00,1.43678,1.43716,1.43613,1.43613,2981000004.0
2007-07-05 20:15:00,1.43603,1.43651,1.43577,1.43577,1858100007.0
2007-07-05 20:20:00,1.43571,1.43597,1.43506,1.43579,1348900005.0
2007-07-05 20:25:00,1.4358,1.4359,1.4353,1.43532,1868100000.0
2007-07-05 20:30:00,1.43531,1.43577,1.43516,1.43576,1281599998.0
2007-07-05 20:35:00,1.4353,1.43616,1.43525,1.43587,1732900002.0
2007-07-05 20:40:00,1.436,1.43634,1.4357,1.43607,1355300003.0
2007-07-05 20:45:00,1.43586,1.43641,1.43566,1.43636,1889100008.0
2007-07-05 20:50:00,1.43619,1.43654,1.43604,1.4364,1012700001.0
2007-07-05 20:55:00,1.43621,1.43644,1.43605,1.43631,1256800002.0
2007-07-05 21:00:00,1.43625,1.43671,1.43615,1.43643,1089600007.0
2007-07-05 21:05:00,1.43645,1.43678,1.4359,1.4359,1150500001.0
2007-07-05 21:10:00,1.43601,1.43633,1.43592,1.43627,971200001.0
2007-07-05 21:15:00,1.43622,1.43632,1.43601,1.43616,1052700004.0
2007-07-05 21:20:00,1.43616,1.43648,1.43605,1.43609,614000001.0
2007-07-05 21:25:00,1.43624,1.43649,1.43605,1.43625,1070300003.0
2007-07-05 21:30:00,1.43633,1.43688,1.43633,1.43655,1351500004.0
2007-07-05 21:35:00,1.43656,1.43679,1.4362,1.43637,1428900001.0
2007-07-05 21:40:00,1.43648,1.43654,1.43623,1.43631,926800002.0
2007-07-05 21:45:00,1.43635,1.43695,1.43623,1.4368,1617400003.0
2007-07-05 21:50:00,1.43688,1.43732,1.43671,1.43678,1773800002.0
2007-07-05 21:55:00,1.43678,1.4369,1.43643,1.43655,984100004.0
2007-07-05 22:00:00,1.43657,1.43695,1.43645,1.43656,826000004.0
2007-07-05 22:05:00,1.43662,1.43696,1.43617,1.43627,921700003.0
2007-07-05 22:10:00,1.43632,1.43674,1.43611,1.43616,931800002.0
2007-07-05 22:15:00,1.43612,1.43698,1.43599,1.4367,732200001.0
2007-07-05 22:20:00,1.43691,1.43746,1.43675,1.43697,964800001.0
2007-07-05 22:25:00,1.43694,1.43706,1.43641,1.4366,824300003.0
2007-07-05 22:30:00,1.43663,1.43684,1.43631,1.4367,970500003.0
2007-07-05 22:35:00,1.43651,1.43682,1.43638,1.43658,1073600002.0
2007-07-05 22:40:00,1.43646,1.43675,1.43593,1.43594,1131700003.0
2007-07-05 22:45:00,1.43588,1.43597,1.43533,1.43563,786300001.0
2007-07-05 22:50:00,1.43561,1.43598,1.43535,1.4356,1105300002.0
2007-07-05 22:55:00,1.43562,1.43591,1.43548,1.4359,441200001.0
2007-07-05 23:00:00,1.43543,1.43595,1.43525,1.43583,259600000.0
2007-07-05 23:05:00,1.43546,1.43591,1.43528,1.43584,174400000.0
2007-07-05 23:10:00,1.43557,1.43602,1.43546,1.43576,283300001.0
2007-07-05 23:15:00,1.43587,1.436,1.4355,1.43559,241600002.0
2007-07-05 23:20:00,1.43556,1.43597,1.43517,1.43561,423300000.0
2007-07-05 23:25:00,1.43576,1.43611,1.43561,1.43565,224700001.0
2007-07-05 23:30:00,1.43595,1.43605,1.43544,1.43554,521500000.0
2007-07-05 23:35:00,1.43553,1.43623,1.43553,1.43572,407300000.0
2007-07-05 23:40:00,1.43577,1.43636,1.43571,1.43595,396900001.0
2007-07-05 23:45:00,1.43592,1.436,1.43514,1.43586,386400001.0
2007-07-05 23:50:00,1.43589,1.43596,1.43437,1.43437,565700001.0
2007-07-05 23:55:00,1.43479,1.43516,1.4346,1.43479,535400000.0
2007-07-06 00:00:00,1.43487,1.43534,1.43437,1.43486,907400001.0
2007-07-06 00:05:00,1.43502,1.43545,1.43481,1.43531,321300000.0
2007-07-06 00:10:00,1.43501,1.43606,1.43497,1.43587,173600001.0
2007-07-06 00:15:00,1.43584,1.43619,1.43549,1.43549,308100000.0
2007-07-06 00:20:00,1.43551,1.43616,1.43536,1.43553,275400000.0
2007-07-06 00:25:00,1.43549,1.43605,1.43547,1.43565,256500000.0
2007-07-06 00:30:00,1.43563,1.43593,1.43527,1.43593,453600002.0
2007-07-06 00:35:00,1.43554,1.43603,1.43548,1.43558,328400000.0
2007-07-06 00:40:00,1.43584,1.43617,1.43549,1.43566,201200001.0
2007-07-06 00:45:00,1.43596,1.43626,1.43561,1.43581,188200000.0
2007-07-06 00:50:00,1.43617,1.43654,1.43578,1.43596,266200000.0
2007-07-06 00:55:00,1.43598,1.43641,1.43572,1.43578,344700001.0
2007-07-06 01:00:00,1.43581,1.43594,1.43552,1.43573,341800000.0
2007-07-06 01:05:00,1.43564,1.43605,1.43538,1.43571,321700000.0
2007-07-06 01:10:00,1.43543,1.4359,1.43525,1.43546,605100000.0
2007-07-06 01:15:00,1.43594,1.43594,1.43562,1.43585,197500002.0
2007-07-06 01:20:00,1.43582,1.43625,1.43575,1.43607,367800000.0
2007-07-06 01:25:00,1.43594,1.43594,1.43515,1.43585,485500001.0
2007-07-06 01:30:00,1.43566,1.43594,1.43533,1.43585,379000000.0
2007-07-06 01:35:00,1.43621,1.43621,1.43537,1.43576,177900000.0
2007-07-06 01:40:00,1.43547,1.4359,1.43481,1.43518,579200000.0
2007-07-06 01:45:00,1.43518,1.43556,1.43501,1.43517,409100000.0
2007-07-06 01:50:00,1.43526,1.43596,1.43515,1.43584,555000001.0
2007-07-06 01:55:00,1.43591,1.43625,1.43567,1.43617,331800000.0
2007-07-06 02:00:00,1.43629,1.43634,1.43558,1.43614,200900000.0
2007-07-06 02:05:00,1.43619,1.43628,1.43575,1.43612,208200000.0
2007-07-06 02:10:00,1.43612,1.43656,1.43568,1.43615,189700000.0
2007-07-06 02:15:00,1.43623,1.43628,1.43578,1.4359,196800001.0
2007-07-06 02:20:00,1.43597,1.43602,1.4355,1.43576,182200000.0
2007-07-06 02:25:00,1.43578,1.43606,1.43534,1.43605,236800000.0
2007-07-06 02:30:00,1.43608,1.43616,1.43556,1.43588,196300000.0
2007-07-06 02:35:00,1.43596,1.43609,1.43548,1.43609,214100003.0
2007-07-06 02:40:00,1.43606,1.43607,1.43561,1.43596,210800001.0
2007-07-06 02:45:00,1.43593,1.43617,1.43568,1.43605,214200000.0
2007-07-06 02:50:00,1.43616,1.43623,1.43541,1.43598,201700000.0
2007-07-06 02:55:00,1.43584,1.43606,1.43563,1.43582,201300000.0
2007-07-06 03:00:00,1.43581,1.43581,1.43509,1.43509,181300000.0
2007-07-06 03:05:00,1.43561,1.43586,1.43523,1.43569,191600000.0
2007-07-06 03:10:00,1.43555,1.43594,1.43534,1.43583,220200000.0
2007-07-06 03:15:00,1.43577,1.43593,1.43542,1.43572,188100000.0
2007-07-06 03:20:00,1.43586,1.43599,1.43546,1.43563,158900000.0
2007-07-06 03:25:00,1.43525,1.43566,1.43514,1.43514,161900000.0
2007-07-06 03:30:00,1.43533,1.43566,1.43522,1.43536,216700002.0
2007-07-06 03:35:00,1.43548,1.43553,1.43493,1.43544,215900000.0
2007-07-06 03:40:00,1.43536,1.43547,1.43512,1.43512,159300000.0
2007-07-06 03:45:00,1.4354,1.43545,1.43505,1.43539,173200000.0
2007-07-06 03:50:00,1.4353,1.43575,1.43515,1.43559,271100001.0
2007-07-06 03:55:00,1.43569,1.43606,1.43546,1.43585,181800001.0
2007-07-06 04:00:00,1.43569,1.43598,1.43556,1.43558,176100000.0
2007-07-06 04:05:00,1.435,1.43597,1.435,1.43583,156400000.0
2007-07-06 04:10:00,1.43557,1.4358,1.43525,1.43548,219200000.0
2007-07-06 04:15:00,1.43559,1.43579,1.43507,1.43579,233100001.0
2007-07-06 04:20:00,1.43554,1.43569,1.43539,1.43551,212600000.0
2007-07-06 04:25:00,1.43559,1.43568,1.43513,1.43566,190800000.0
2007-07-06 04:30:00,1.43562,1.43598,1.43534,1.43576,164100000.0
2007-07-06 04:35:00,1.43563,1.43599,1.43541,1.43589,193300001.0
2007-07-06 04:40:00,1.43576,1.43595,1.43516,1.43574,190000000.0
2007-07-06 04:45:00,1.43578,1.43591,1.43507,1.43563,194900000.0
2007-07-06 04:50:00,1.43575,1.43606,1.43563,1.43588,162000000.0
2007-07-06 04:55:00,1.4361,1.43613,1.43542,1.43562,164400000.0
2007-07-06 05:00:00,1.43572,1.43588,1.43551,1.43574,193300001.0
2007-07-06 05:05:00,1.43548,1.43605,1.43548,1.4358,204100000.0
2007-07-06 05:10:00,1.43585,1.43616,1.43555,1.43578,163600000.0
2007-07-06 05:15:00,1.43574,1.4358,1.43524,1.43562,175200000.0
2007-07-06 05:20:00,1.43555,1.43582,1.43512,1.43581,184800001.0
2007-07-06 05:25:00,1.43571,1.43606,1.43538,1.43592,213500000.0
2007-07-06 05:30:00,1.43595,1.43608,1.43561,1.43587,194200001.0
2007-07-06 05:35:00,1.43594,1.43603,1.43551,1.43597,195900002.0
2007-07-06 05:40:00,1.43595,1.4362,1.4357,1.436,163400000.0
2007-07-06 05:45:00,1.4359,1.43633,1.4359,1.43615,169900000.0
2007-07-06 05:50:00,1.43599,1.4362,1.43562,1.43604,154600000.0
2007-07-06 05:55:00,1.43575,1.43623,1.43563,1.43609,197100000.0
2007-07-06 06:00:00,1.43594,1.43636,1.4356,1.43623,218200000.0
2007-07-06 06:05:00,1.4361,1.43622,1.43569,1.43571,216000001.0
2007-07-06 06:10:00,1.43579,1.43594,1.43524,1.43553,199800000.0
2007-07-06 06:15:00,1.43546,1.43576,1.43529,1.43543,157100000.0
2007-07-06 06:20:00,1.43557,1.43571,1.43515,1.43541,191600001.0
2007-07-06 06:25:00,1.43547,1.4357,1.43538,1.43556,194200001.0
2007-07-06 06:30:00,1.43547,1.43567,1.43501,1.43535,182200000.0
2007-07-06 06:35:00,1.43523,1.43599,1.43519,1.43527,184600000.0
2007-07-06 06:40:00,1.43517,1.43584,1.43491,1.43574,241400001.0
2007-07-06 06:45:00,1.43568,1.4359,1.43544,1.43583,214900000.0
2007-07-06 06:50:00,1.43581,1.43636,1.43565,1.43594,201100000.0
2007-07-06 06:55:00,1.43628,1.43639,1.43561,1.43596,175000000.0
2007-07-06 07:00:00,1.43613,1.43618,1.43566,1.43572,172900000.0
2007-07-06 07:05:00,1.43569,1.4359,1.43545,1.43571,192800000.0
2007-07-06 07:10:00,1.43574,1.43575,1.43515,1.43534,241600000.0
2007-07-06 07:15:00,1.4355,1.43579,1.43526,1.43553,210400002.0
2007-07-06 07:20:00,1.43548,1.43591,1.43533,1.43553,291800000.0
2007-07-06 07:25:00,1.43554,1.43573,1.43472,1.43519,190200000.0
2007-07-06 07:30:00,1.43511,1.43557,1.43492,1.43533,224400000.0
2007-07-06 07:35:00,1.43495,1.43524,1.43486,1.43524,210000000.0
2007-07-06 07:40:00,1.43512,1.43512,1.43465,1.43485,259800003.0
2007-07-06 07:45:00,1.43473,1.43473,1.43311,1.43311,181000000.0
2007-07-06 07:50:00,1.43337,1.43385,1.43288,1.43293,153700000.0
2007-07-06 07:55:00,1.43283,1.43335,1.43234,1.43283,265400001.0
2007-07-06 08:00:00,1.43303,1.43355,1.43273,1.43273,155600001.0
2007-07-06 08:05:00,1.43284,1.4337,1.43265,1.43365,205400000.0
2007-07-06 08:10:00,1.43352,1.43431,1.43339,1.43427,226300000.0
2007-07-06 08:15:00,1.43435,1.43482,1.43398,1.43457,211200000.0
2007-07-06 08:20:00,1.43462,1.43463,1.43352,1.43367,171400000.0
2007-07-06 08:25:00,1.43353,1.43405,1.43342,1.43405,211600000.0
2007-07-06 08:30:00,1.4339,1.43391,1.43318,1.43371,187300000.0
2007-07-06 08:35:00,1.43356,1.43399,1.43325,1.43345,250300001.0
2007-07-06 08:40:00,1.43349,1.43378,1.43284,1.43378,182900000.0
2007-07-06 08:45:00,1.43383,1.43442,1.43374,1.43442,184800000.0
2007-07-06 08:50:00,1.43436,1.43453,1.43404,1.43432,164800000.0
2007-07-06 08:55:00,1.43425,1.43506,1.43406,1.43481,191400000.0
2007-07-06 09:00:00,1.43478,1.43499,1.43437,1.43455,139700000.0
2007-07-06 09:05:00,1.43476,1.4352,1.43443,1.4349,219100000.0
2007-07-06 09:10:00,1.43479,1.4349,1.43344,1.4335,210700001.0
2007-07-06 09:15:00,1.43341,1.43379,1.43303,1.43366,179400000.0
2007-07-06 09:20:00,1.43383,1.43425,1.43359,1.43381,192200001.0
2007-07-06 09:25:00,1.43389,1.43418,1.43367,1.4341,181300000.0
2007-07-06 09:30:00,1.43405,1.43415,1.43361,1.43384,197100000.0
2007-07-06 09:35:00,1.43389,1.43467,1.43381,1.4345,187700000.0
2007-07-06 09:40:00,1.43445,1.43445,1.43374,1.4338,205900000.0
2007-07-06 09:45:00,1.43398,1.43406,1.4334,1.43379,247500001.0
2007-07-06 09:50:00,1.43389,1.43412,1.43353,1.43382,288200000.0
2007-07-06 09:55:00,1.43365,1.43426,1.43332,1.4342,240400000.0
2007-07-06 10:00:00,1.43388,1.43442,1.43359,1.43411,304300001.0
2007-07-06 10:05:00,1.43414,1.43499,1.43381,1.43499,141400000.0
2007-07-06 10:10:00,1.43502,1.4356,1.43465,1.43518,193500000.0
2007-07-06 10:15:00,1.4351,1.43564,1.43502,1.43534,221200000.0
2007-07-06 10:20:00,1.43543,1.43585,1.43512,1.43563,192000000.0
2007-07-06 10:25:00,1.43583,1.43617,1.43567,1.43603,206600001.0
2007-07-06 10:30:00,1.43605,1.43634,1.43539,1.4354,216200000.0
2007-07-06 10:35:00,1.43561,1.43579,1.43506,1.43553,188500000.0
2007-07-06 10:40:00,1.43557,1.43568,1.43475,1.43517,199900000.0
2007-07-06 10:45:00,1.43469,1.43574,1.43441,1.4357,172100000.0
2007-07-06 10:50:00,1.43586,1.436,1.43505,1.43531,288000002.0
2007-07-06 10:55:00,1.43544,1.43566,1.43515,1.43524,214000001.0
2007-07-06 11:00:00,1.43561,1.43575,1.43528,1.4357,138900000.0
2007-07-06 11:05:00,1.43568,1.43568,1.43476,1.43494,207800001.0
2007-07-06 11:10:00,1.43493,1.43549,1.43472,1.43522,196900000.0
2007-07-06 11:15:00,1.43551,1.43561,1.4348,1.43515,201500000.0
2007-07-06 11:20:00,1.43515,1.43528,1.43469,1.4348,207400001.0
2007-07-06 11:25:00,1.43467,1.43516,1.43448,1.43471,177900000.0
2007-07-06 11:30:00,1.43489,1.43517,1.43442,1.43509,199400000.0
2007-07-06 11:35:00,1.43501,1.43518,1.43419,1.43449,220600000.0
2007-07-06 11:40:00,1.43462,1.4348,1.43407,1.43419,187100002.0
2007-07-06 11:45:00,1.43449,1.4349,1.43406,1.43458,210300001.0
2007-07-06 11:50:00,1.43452,1.43514,1.43431,1.43457,188400000.0
2007-07-06 11:55:00,1.43457,1.43495,1.43411,1.4346,192800002.0
2007-07-06 12:00:00,1.43458,1.4348,1.43394,1.43424,185700000.0
2007-07-06 12:05:00,1.43411,1.43465,1.43411,1.43451,189400001.0
2007-07-06 12:10:00,1.43463,1.43466,1.43386,1.43396,215300000.0
2007-07-06 12:15:00,1.43405,1.43447,1.43355,1.43428,176300000.0
2007-07-06 12:20:00,1.43395,1.43512,1.43391,1.43495,166300001.0
2007-07-06 12:25:00,1.43488,1.43523,1.4346,1.43493,144000000.0
2007-07-06 12:30:00,1.43467,1.43515,1.43464,1.43504,188000001.0
2007-07-06 12:35:00,1.43503,1.43529,1.43461,1.43461,182200000.0
2007-07-06 12:40:00,1.43465,1.43485,1.43415,1.43449,177300001.0
2007-07-06 12:45:00,1.43451,1.43455,1.43369,1.43387,168300000.0
2007-07-06 12:50:00,1.43404,1.43408,1.43274,1.43306,193500000.0
2007-07-06 12:55:00,1.43315,1.43574,1.43304,1.4348,332000000.0
2007-07-06 13:00:00,1.43457,1.43457,1.42949,1.43006,218700000.0
2007-07-06 13:05:00,1.42971,1.43072,1.42971,1.43004,194600000.0
2007-07-06 13:10:00,1.43006,1.43067,1.42999,1.43019,199400001.0
2007-07-06 13:15:00,1.43028,1.43064,1.42924,1.43013,236400001.0
2007-07-06 13:20:00,1.43014,1.43034,1.4296,1.42997,241900002.0
2007-07-06 13:25:00,1.42967,1.42967,1.42871,1.42921,186500001.0
2007-07-06 13:30:00,1.42925,1.42955,1.42885,1.42899,1722800002.0
2007-07-06 13:35:00,1.42899,1.42934,1.42868,1.42918,1814800007.0
2007-07-06 13:40:00,1.4292,1.42945,1.42864,1.42927,1912000001.0
2007-07-06 13:45:00,1.4291,1.42942,1.42855,1.42898,1077800002.0
2007-07-06 13:50:00,1.42875,1.42902,1.42823,1.42856,1621500005.0
2007-07-06 13:55:00,1.42856,1.42949,1.42856,1.42932,1991300004.0
2007-07-06 14:00:00,1.42944,1.4296,1.42895,1.42909,1635700002.0
2007-07-06 14:05:00,1.42908,1.43013,1.42903,1.43013,2006600007.0
2007-07-06 14:10:00,1.43016,1.43062,1.43004,1.43006,1951700000.0
2007-07-06 14:15:00,1.4301,1.43097,1.42987,1.43079,1205300003.0
2007-07-06 14:20:00,1.43104,1.43143,1.43086,1.43098,1985200002.0
2007-07-06 14:25:00,1.43106,1.43144,1.42967,1.43019,2111100005.0
2007-07-06 14:30:00,1.42996,1.43089,1.42813,1.42813,1737200007.0
2007-07-06 14:35:00,1.42822,1.4294,1.42799,1.42869,1003100002.0
2007-07-06 14:40:00,1.42887,1.42927,1.42817,1.42858,1182500003.0
2007-07-06 14:45:00,1.42869,1.42887,1.42782,1.42839,1609000004.0
2007-07-06 14:50:00,1.4285,1.42909,1.42832,1.42848,1317800002.0
2007-07-06 14:55:00,1.42847,1.42887,1.42682,1.42785,1699900005.0
2007-07-06 15:00:00,1.42782,1.42823,1.42688,1.42743,2480400004.0
2007-07-06 15:05:00,1.42745,1.42856,1.42737,1.4282,1998600003.0
2007-07-06 15:10:00,1.4282,1.42855,1.42725,1.42748,2183600004.0
2007-07-06 15:15:00,1.42725,1.42743,1.42594,1.42612,2050400006.0
2007-07-06 15:20:00,1.4263,1.42721,1.42624,1.42692,2717100007.0
2007-07-06 15:25:00,1.42697,1.42765,1.42689,1.42691,3049400005.0
2007-07-06 15:30:00,1.42698,1.42766,1.42683,1.42739,2591300004.0
2007-07-06 15:35:00,1.42744,1.42761,1.42701,1.42716,2244100004.0
2007-07-06 15:40:00,1.42717,1.42743,1.4267,1.42704,1774500002.0
2007-07-06 15:45:00,1.42721,1.42748,1.42677,1.42723,2086600003.0
2007-07-06 15:50:00,1.42724,1.42746,1.4265,1.42674,2003100004.0
2007-07-06 15:55:00,1.42669,1.42709,1.42644,1.42684,2080400006.0
2007-07-06 16:00:00,1.42675,1.42831,1.42675,1.42796,2240200002.0
2007-07-06 16:05:00,1.42786,1.42851,1.42755,1.4283,1394100005.0
2007-07-06 16:10:00,1.42829,1.42931,1.42802,1.42913,2532000005.0
2007-07-06 16:15:00,1.42889,1.42903,1.4279,1.42833,3213600007.0
2007-07-06 16:20:00,1.42827,1.42886,1.42779,1.42853,2831300003.0
2007-07-06 16:25:00,1.4285,1.42894,1.42772,1.42843,2714500006.0
2007-07-06 16:30:00,1.42846,1.42892,1.42761,1.42761,2444700007.0
2007-07-06 16:35:00,1.42747,1.42761,1.42634,1.42681,2531700001.0
2007-07-06 16:40:00,1.42699,1.427,1.42577,1.42587,1982200004.0
2007-07-06 16:45:00,1.42586,1.42659,1.4258,1.42642,2340000003.0
2007-07-06 16:50:00,1.42632,1.42792,1.42627,1.42766,2154500004.0
2007-07-06 16:55:00,1.42772,1.42791,1.42609,1.42669,2621000005.0
2007-07-06 17:00:00,1.42649,1.4276,1.42628,1.42742,2697600005.0
2007-07-06 17:05:00,1.42734,1.42755,1.42699,1.42742,2134100004.0
2007-07-06 17:10:00,1.42732,1.42769,1.42711,1.42733,1964500001.0
2007-07-06 17:15:00,1.42728,1.4278,1.42716,1.42732,2387800003.0
2007-07-06 17:20:00,1.42742,1.42838,1.42736,1.42826,2361000003.0
2007-07-06 17:25:00,1.4283,1.42895,1.42804,1.42867,2776700008.0
2007-07-06 17:30:00,1.42861,1.42889,1.42822,1.42863,2768300004.0
2007-07-06 17:35:00,1.42854,1.42877,1.4283,1.42855,2127100003.0
2007-07-06 17:40:00,1.42846,1.42861,1.42742,1.42751,1714000000.0
2007-07-06 17:45:00,1.42739,1.42781,1.42706,1.42755,2478500007.0
2007-07-06 17:50:00,1.42753,1.42783,1.42692,1.42738,2494500004.0
2007-07-06 17:55:00,1.42763,1.42845,1.42742,1.42742,2365600005.0
2007-07-06 18:00:00,1.42731,1.42761,1.42703,1.42729,3051300007.0
2007-07-06 18:05:00,1.42746,1.42793,1.42732,1.42774,2276700004.0
2007-07-06 18:10:00,1.42785,1.4282,1.4277,1.428,2094300006.0
2007-07-06 18:15:00,1.42787,1.42799,1.42725,1.42737,2059200003.0
2007-07-06 18:20:00,1.42734,1.42817,1.42722,1.42794,2081200007.0
2007-07-06 18:25:00,1.42788,1.42804,1.4272,1.42762,2168200005.0
2007-07-06 18:30:00,1.42772,1.42792,1.4274,1.42741,2198900002.0
2007-07-06 18:35:00,1.42736,1.42797,1.42732,1.42768,1549900000.0
2007-07-06 18:40:00,1.42767,1.42795,1.42758,1.42791,2161400001.0
2007-07-06 18:45:00,1.42809,1.42845,1.4278,1.42826,2170500006.0
2007-07-06 18:50:00,1.42835,1.42849,1.42809,1.42823,2032900003.0
2007-07-06 18:55:00,1.42841,1.42853,1.42796,1.42814,2839900003.0
2007-07-06 19:00:00,1.42831,1.42856,1.42785,1.42805,2482200007.0
2007-07-06 19:05:00,1.42796,1.42825,1.4277,1.42825,2834500006.0
2007-07-06 19:10:00,1.42802,1.4283,1.42758,1.42782,2892100010.0
2007-07-06 19:15:00,1.42794,1.42861,1.42779,1.42818,2161200005.0
2007-07-06 19:20:00,1.42839,1.42859,1.42815,1.42828,2300000002.0
2007-07-06 19:25:00,1.42825,1.42852,1.42813,1.42829,1862200002.0
2007-07-06 19:30:00,1.42834,1.42852,1.4279,1.428,2298800004.0
2007-07-06 19:35:00,1.42814,1.42839,1.42776,1.42816,1791500002.0
2007-07-06 19:40:00,1.42817,1.42852,1.42796,1.42835,1283700002.0
2007-07-06 19:45:00,1.42837,1.42867,1.42823,1.42842,1663900001.0
2007-07-06 19:50:00,1.42846,1.42888,1.42833,1.42863,2619300007.0
2007-07-06 19:55:00,1.42872,1.4288,1.42841,1.42862,2004500007.0
2007-07-06 20:00:00,1.42861,1.42896,1.42848,1.42853,2733400003.0
2007-07-06 20:05:00,1.42849,1.42864,1.42792,1.42804,2650800005.0
2007-07-06 20:10:00,1.42804,1.42824,1.42773,1.42805,2768200006.0
2007-07-06 20:15:00,1.42797,1.42819,1.42789,1.42812,1860000005.0
2007-07-06 20:20:00,1.42825,1.42888,1.42809,1.42867,1342400002.0
2007-07-06 20:25:00,1.4287,1.42905,1.42861,1.42872,1981700001.0
2007-07-06 20:30:00,1.42867,1.42895,1.42848,1.42874,1334300001.0
2007-07-06 20:35:00,1.42871,1.4291,1.42866,1.42893,1826000002.0
2007-07-06 20:40:00,1.429,1.42944,1.42885,1.42935,1374900004.0
2007-07-06 20:45:00,1.42916,1.42929,1.42896,1.42913,2028700003.0
2007-07-06 20:50:00,1.42899,1.42912,1.42865,1.4287,979600002.0
2007-07-06 20:55:00,1.42898,1.4292,1.42879,1.42902,1300000003.0
2007-07-06 21:00:00,1.42896,1.42925,1.42878,1.42895,999700005.0
2007-07-06 21:05:00,1.42913,1.42939,1.42879,1.42894,1193400003.0
2007-07-06 21:10:00,1.42905,1.42924,1.42881,1.42894,1048900003.0
2007-07-06 21:15:00,1.42882,1.42895,1.42826,1.42857,1055500002.0
2007-07-06 21:20:00,1.42859,1.42882,1.42816,1.42857,555900001.0
2007-07-06 21:25:00,1.42871,1.42919,1.42864,1.42898,1013200003.0
2007-07-06 21:30:00,1.42899,1.42909,1.42872,1.42896,1296400000.0
2007-07-06 21:35:00,1.42895,1.42921,1.42834,1.42858,1488800004.0
2007-07-06 21:40:00,1.42908,1.42913,1.42846,1.42865,993600002.0
2007-07-06 21:45:00,1.42853,1.42906,1.42832,1.42896,1785600004.0
2007-07-06 21:50:00,1.42858,1.42934,1.42843,1.4291,1779200003.0
2007-07-06 21:55:00,1.42919,1.42937,1.4288,1.42887,808300000.0
2007-07-06 22:00:00,1.42862,1.42907,1.42841,1.4287,750100004.0
2007-07-06 22:05:00,1.42877,1.42936,1.42865,1.4289,891900000.0
2007-07-06 22:10:00,1.42894,1.42926,1.42877,1.42877,920000002.0
2007-07-06 22:15:00,1.42871,1.42904,1.42851,1.42872,711500000.0
2007-07-06 22:20:00,1.42899,1.42956,1.42886,1.42921,1015699998.0
2007-07-06 22:25:00,1.42927,1.42973,1.42925,1.42938,853200003.0
2007-07-06 22:30:00,1.4294,1.4296,1.42901,1.4294,981200000.0
2007-07-06 22:35:00,1.42913,1.42944,1.42865,1.42912,1110000003.0
2007-07-06 22:40:00,1.42914,1.42961,1.42908,1.42925,1156400002.0
2007-07-06 22:45:00,1.42924,1.42975,1.42914,1.42964,897100003.0
2007-07-06 22:50:00,1.42953,1.43052,1.42953,1.42971,1288400003.0
2007-07-06 22:55:00,1.42969,1.43002,1.42942,1.42955,426100001.0
2007-07-08 23:00:00,1.42986,1.43006,1.429,1.42979,346000001.0
2007-07-08 23:05:00,1.42945,1.42997,1.42945,1.42982,258800003.0
2007-07-08 23:10:00,1.42945,1.43,1.42933,1.42977,305900001.0
2007-07-08 23:15:00,1.42988,1.4299,1.42941,1.42941,268600002.0
2007-07-08 23:20:00,1.42951,1.42998,1.42948,1.4296,337900001.0
2007-07-08 23:25:00,1.42974,1.4299,1.42913,1.42942,272400002.0
2007-07-08 23:30:00,1.42977,1.42995,1.42938,1.42948,519200001.0
2007-07-08 23:35:00,1.42948,1.4296,1.42904,1.42945,439200000.0
2007-07-08 23:40:00,1.42946,1.42982,1.4293,1.4296,408300002.0
2007-07-08 23:45:00,1.42958,1.42987,1.42937,1.4296,357300000.0
2007-07-08 23:50:00,1.42962,1.42975,1.42856,1.42861,630100005.0
2007-07-08 23:55:00,1.42872,1.42936,1.42865,1.42898,566000001.0
2007-07-09 00:00:00,1.42902,1.42926,1.42848,1.42885,925700002.0
2007-07-09 00:05:00,1.42853,1.42938,1.42845,1.4291,412600002.0
2007-07-09 00:10:00,1.4288,1.42951,1.42877,1.42933,189100000.0
2007-07-09 00:15:00,1.42933,1.42946,1.42829,1.42843,304100000.0
2007-07-09 00:20:00,1.4285,1.429,1.42847,1.42865,258600000.0
2007-07-09 00:25:00,1.42862,1.42937,1.42852,1.429,201400001.0
2007-07-09 00:30:00,1.42898,1.4294,1.42882,1.4294,382300000.0
2007-07-09 00:35:00,1.42899,1.42948,1.4289,1.42902,281500001.0
2007-07-09 00:40:00,1.42922,1.42955,1.42859,1.42859,199300002.0
2007-07-09 00:45:00,1.42897,1.42942,1.42853,1.4287,202600000.0
2007-07-09 00:50:00,1.42918,1.42933,1.42864,1.42894,310900000.0
2007-07-09 00:55:00,1.429,1.42954,1.42885,1.42912,317100000.0
2007-07-09 01:00:00,1.42909,1.42958,1.42884,1.42935,253000001.0
2007-07-09 01:05:00,1.42922,1.42947,1.42819,1.42917,353100001.0
2007-07-09 01:10:00,1.42895,1.42946,1.42859,1.42859,578900000.0
2007-07-09 01:15:00,1.42903,1.42903,1.42871,1.42875,188900000.0
2007-07-09 01:20:00,1.42869,1.42909,1.4285,1.42887,271900000.0
2007-07-09 01:25:00,1.42884,1.42887,1.42837,1.42884,426900001.0
2007-07-09 01:30:00,1.42863,1.42884,1.42818,1.4288,329200000.0
2007-07-09 01:35:00,1.42891,1.42918,1.42855,1.42906,265300000.0
2007-07-09 01:40:00,1.42883,1.42918,1.42826,1.42858,598500002.0
2007-07-09 01:45:00,1.42865,1.42879,1.42835,1.42837,412700001.0
2007-07-09 01:50:00,1.42832,1.4288,1.428,1.42837,609800002.0
2007-07-09 01:55:00,1.42837,1.42859,1.42757,1.42803,355000001.0
2007-07-09 02:00:00,1.42805,1.42839,1.42744,1.42744,371500001.0
2007-07-09 02:05:00,1.42742,1.42808,1.42733,1.42759,655100002.0
2007-07-09 02:10:00,1.42749,1.42815,1.42749,1.42786,438800001.0
2007-07-09 02:15:00,1.42783,1.42834,1.4274,1.42794,533900001.0
2007-07-09 02:20:00,1.42812,1.42825,1.42786,1.42812,191300000.0
2007-07-09 02:25:00,1.42792,1.42823,1.42774,1.42799,354500000.0
2007-07-09 02:30:00,1.42819,1.42825,1.42771,1.42821,386800001.0
2007-07-09 02:35:00,1.42825,1.42843,1.42771,1.42776,290200000.0
2007-07-09 02:40:00,1.42768,1.42861,1.42768,1.42861,154700000.0
2007-07-09 02:45:00,1.42818,1.42888,1.42771,1.42785,548900000.0
2007-07-09 02:50:00,1.42804,1.42861,1.42769,1.4285,323300001.0
2007-07-09 02:55:00,1.42853,1.42854,1.42797,1.42823,257600000.0
2007-07-09 03:00:00,1.42821,1.42834,1.42778,1.42796,299200000.0
2007-07-09 03:05:00,1.42793,1.42833,1.42748,1.428,308000000.0
2007-07-09 03:10:00,1.42766,1.42843,1.42746,1.42794,173600000.0
2007-07-09 03:15:00,1.42775,1.42817,1.4273,1.42751,190600000.0
2007-07-09 03:20:00,1.42742,1.42791,1.42707,1.42707,246700000.0
2007-07-09 03:25:00,1.42725,1.42725,1.4263,1.42682,363200000.0
2007-07-09 03:30:00,1.42665,1.4273,1.42647,1.42706,186800000.0
2007-07-09 03:35:00,1.42715,1.42755,1.42689,1.42702,270500000.0
2007-07-09 03:40:00,1.42684,1.4274,1.42674,1.42726,372200000.0
2007-07-09 03:45:00,1.42728,1.42744,1.42671,1.4268,221900001.0
2007-07-09 03:50:00,1.42722,1.42735,1.4266,1.42665,400000003.0
2007-07-09 03:55:00,1.42666,1.42728,1.42647,1.42671,862800001.0
2007-07-09 04:00:00,1.42666,1.4273,1.42663,1.42714,551100000.0
2007-07-09 04:05:00,1.42709,1.42774,1.42709,1.42758,645200003.0
2007-07-09 04:10:00,1.42751,1.4276,1.42674,1.42707,364500002.0
2007-07-09 04:15:00,1.42702,1.42734,1.42692,1.42714,363800001.0
2007-07-09 04:20:00,1.42706,1.42746,1.42689,1.42725,472700000.0
2007-07-09 04:25:00,1.42714,1.42782,1.42704,1.42754,605700000.0
2007-07-09 04:30:00,1.42728,1.42765,1.42714,1.42729,203600001.0
2007-07-09 04:35:00,1.42713,1.42763,1.4268,1.42723,500100001.0
2007-07-09 04:40:00,1.4272,1.42747,1.42694,1.42742,271700001.0
2007-07-09 04:45:00,1.42732,1.42737,1.42689,1.42694,317200001.0
2007-07-09 04:50:00,1.42736,1.42749,1.42699,1.42699,213800000.0
2007-07-09 04:55:00,1.42726,1.42755,1.42697,1.42703,251200000.0
2007-07-09 05:00:00,1.42736,1.42762,1.4272,1.42726,423500002.0
2007-07-09 05:05:00,1.42727,1.42763,1.42714,1.42719,1076500002.0
2007-07-09 05:10:00,1.42719,1.42761,1.42691,1.4271,857300000.0
2007-07-09 05:15:00,1.42713,1.42754,1.4271,1.4272,1080200003.0
2007-07-09 05:20:00,1.42712,1.4275,1.42706,1.42714,1136000003.0
2007-07-09 05:25:00,1.42734,1.42772,1.42714,1.42742,967900000.0
2007-07-09 05:30:00,1.42712,1.42793,1.42712,1.42749,986799999.0
2007-07-09 05:35:00,1.42751,1.428,1.42744,1.42781,911200000.0
2007-07-09 05:40:00,1.42757,1.42802,1.42746,1.42746,785600001.0
2007-07-09 05:45:00,1.42757,1.42788,1.42717,1.42718,980700002.0
2007-07-09 05:50:00,1.42716,1.4278,1.42715,1.42773,985500001.0
2007-07-09 05:55:00,1.42776,1.42808,1.42753,1.42755,741200001.0
2007-07-09 06:00:00,1.42749,1.42783,1.42726,1.42753,942000002.0
2007-07-09 06:05:00,1.42749,1.42784,1.4273,1.4276,1872000004.0
2007-07-09 06:10:00,1.42765,1.42783,1.42728,1.42741,1804800006.0
2007-07-09 06:15:00,1.42742,1.42755,1.42723,1.42742,878800002.0
2007-07-09 06:20:00,1.42742,1.42776,1.42713,1.42748,1409500001.0
2007-07-09 06:25:00,1.42741,1.42768,1.42664,1.42664,1334300003.0
2007-07-09 06:30:00,1.42653,1.42695,1.4265,1.42689,1033800002.0
2007-07-09 06:35:00,1.42677,1.42707,1.42669,1.4269,605000001.0
2007-07-09 06:40:00,1.42695,1.42705,1.42661,1.42664,1050400004.0
2007-07-09 06:45:00,1.42661,1.42687,1.42622,1.42661,1013300002.0
2007-07-09 06:50:00,1.42655,1.4268,1.4264,1.42678,1214300005.0
2007-07-09 06:55:00,1.42675,1.42723,1.4266,1.42706,1013700001.0
2007-07-09 07:00:00,1.42726,1.42733,1.42701,1.42723,1172400002.0
2007-07-09 07:05:00,1.42724,1.42732,1.42643,1.42643,1015200002.0
2007-07-09 07:10:00,1.4263,1.42646,1.42596,1.42601,1927400001.0
2007-07-09 07:15:00,1.42615,1.42622,1.42538,1.42585,1447600004.0
2007-07-09 07:20:00,1.42591,1.42597,1.42531,1.42531,1738000002.0
2007-07-09 07:25:00,1.42533,1.42575,1.42518,1.42553,1244300001.0
2007-07-09 07:30:00,1.42556,1.42574,1.42532,1.42545,1966100007.0
2007-07-09 07:35:00,1.42546,1.42566,1.42465,1.42481,1449000003.0
2007-07-09 07:40:00,1.42451,1.42497,1.42412,1.42466,1791600001.0
2007-07-09 07:45:00,1.42473,1.42488,1.42396,1.42459,2866400003.0
2007-07-09 07:50:00,1.42475,1.42525,1.42473,1.42506,2589800004.0
2007-07-09 07:55:00,1.42503,1.42517,1.42438,1.42438,2875800003.0
2007-07-09 08:00:00,1.42445,1.42483,1.42436,1.42466,2117200004.0
2007-07-09 08:05:00,1.42471,1.42495,1.4245,1.42469,2401300006.0
2007-07-09 08:10:00,1.42476,1.42499,1.42419,1.42441,1602400006.0
2007-07-09 08:15:00,1.42445,1.42496,1.42445,1.42474,1308700004.0
2007-07-09 08:20:00,1.42456,1.42471,1.42412,1.42419,1858200006.0
2007-07-09 08:25:00,1.42422,1.42441,1.42392,1.42426,2144800001.0
2007-07-09 08:30:00,1.42423,1.4249,1.42411,1.42451,1892600005.0
2007-07-09 08:35:00,1.4245,1.42481,1.42429,1.42459,2128000003.0
2007-07-09 08:40:00,1.42451,1.42513,1.42433,1.42504,2181500004.0
2007-07-09 08:45:00,1.42511,1.42538,1.42494,1.42521,2805900005.0
2007-07-09 08:50:00,1.42535,1.42609,1.4252,1.4258,2783200003.0
2007-07-09 08:55:00,1.42603,1.42624,1.42571,1.42599,2460200003.0
2007-07-09 09:00:00,1.42594,1.42688,1.42581,1.4267,2729200005.0
2007-07-09 09:05:00,1.42639,1.4268,1.42613,1.4268,1952200002.0
2007-07-09 09:10:00,1.42691,1.42741,1.42675,1.42726,2313000006.0
2007-07-09 09:15:00,1.42714,1.4274,1.42671,1.42675,2240300007.0
2007-07-09 09:20:00,1.42662,1.42669,1.42468,1.42468,1706800003.0
2007-07-09 09:25:00,1.42478,1.42598,1.42478,1.42581,2321500003.0
2007-07-09 09:30:00,1.42554,1.42555,1.42473,1.42501,2305000005.0
2007-07-09 09:35:00,1.42509,1.42563,1.42475,1.4249,2022100007.0
2007-07-09 09:40:00,1.42494,1.42533,1.42381,1.42409,2231100002.0
2007-07-09 09:45:00,1.42414,1.42485,1.42354,1.42452,2146600008.0
2007-07-09 09:50:00,1.42441,1.42469,1.42396,1.42467,2221700003.0
2007-07-09 09:55:00,1.42451,1.42505,1.42433,1.42454,3053300006.0
2007-07-09 10:00:00,1.42481,1.425,1.42426,1.4245,2469400007.0
2007-07-09 10:05:00,1.42445,1.42498,1.4244,1.42495,2480000005.0
2007-07-09 10:10:00,1.42488,1.42496,1.42408,1.42428,2323000002.0
2007-07-09 10:15:00,1.42442,1.42524,1.42437,1.42524,1884200003.0
2007-07-09 10:20:00,1.42534,1.42568,1.42507,1.42517,2165700006.0
2007-07-09 10:25:00,1.4252,1.4252,1.42416,1.4244,2516800002.0
2007-07-09 10:30:00,1.42447,1.42463,1.42388,1.42406,2524400003.0
2007-07-09 10:35:00,1.4239,1.42446,1.42371,1.42446,2610200011.0
2007-07-09 10:40:00,1.42445,1.42559,1.4243,1.42494,2431900006.0
2007-07-09 10:45:00,1.42482,1.42482,1.42335,1.42349,2173700005.0
2007-07-09 10:50:00,1.42353,1.42416,1.42334,1.42401,2254700005.0
2007-07-09 10:55:00,1.4241,1.42491,1.42397,1.42466,2511900001.0
2007-07-09 11:00:00,1.42481,1.42529,1.42474,1.42513,2413900003.0
2007-07-09 11:05:00,1.42526,1.42669,1.42494,1.42601,2154200002.0
2007-07-09 11:10:00,1.42616,1.42635,1.42505,1.42531,2415700006.0
2007-07-09 11:15:00,1.42545,1.42594,1.42524,1.42524,2269000006.0
2007-07-09 11:20:00,1.42519,1.42586,1.42497,1.42563,2734600006.0
2007-07-09 11:25:00,1.4256,1.42601,1.42526,1.42576,2332800004.0
2007-07-09 11:30:00,1.42577,1.42592,1.42524,1.42534,2673500004.0
2007-07-09 11:35:00,1.4255,1.42624,1.42524,1.42591,2809800005.0
2007-07-09 11:40:00,1.42595,1.42612,1.42557,1.42589,3387200004.0
2007-07-09 11:45:00,1.4259,1.42609,1.42529,1.42544,2540100002.0
2007-07-09 11:50:00,1.4254,1.42603,1.42535,1.42603,1248500001.0
2007-07-09 11:55:00,1.42616,1.42635,1.4256,1.42568,2292000007.0
2007-07-09 12:00:00,1.42568,1.42584,1.42507,1.42539,2067300003.0
2007-07-09 12:05:00,1.42542,1.42583,1.42507,1.42524,1927500004.0
2007-07-09 12:10:00,1.42523,1.42535,1.42497,1.42524,2061700007.0
2007-07-09 12:15:00,1.42511,1.42535,1.42499,1.42513,1735800003.0
2007-07-09 12:20:00,1.42522,1.4258,1.42517,1.4256,2090600002.0
2007-07-09 12:25:00,1.42551,1.42551,1.42376,1.42402,2386500000.0
2007-07-09 12:30:00,1.42414,1.42558,1.42411,1.42541,3202800011.0
2007-07-09 12:35:00,1.42549,1.42578,1.42542,1.42559,2826600008.0
2007-07-09 12:40:00,1.42557,1.42583,1.42527,1.42559,2172000006.0
2007-07-09 12:45:00,1.42565,1.42573,1.42456,1.42465,2295800008.0
2007-07-09 12:50:00,1.4247,1.42589,1.42456,1.42573,1981500000.0
2007-07-09 12:55:00,1.42593,1.42632,1.42538,1.42555,2666200007.0
2007-07-09 13:00:00,1.42552,1.42557,1.42517,1.42552,1635500003.0
2007-07-09 13:05:00,1.42547,1.42611,1.42545,1.42582,1275800001.0
2007-07-09 13:10:00,1.4259,1.42602,1.4252,1.42527,1579400001.0
2007-07-09 13:15:00,1.42543,1.42569,1.4248,1.4251,1318000000.0
2007-07-09 13:20:00,1.42508,1.42534,1.42487,1.42518,1124300004.0
2007-07-09 13:25:00,1.42515,1.42574,1.42513,1.42572,1821000004.0
2007-07-09 13:30:00,1.4256,1.42581,1.42519,1.42573,1998400002.0
2007-07-09 13:35:00,1.42561,1.42561,1.42504,1.42517,1996400005.0
2007-07-09 13:40:00,1.42498,1.42532,1.42487,1.4251,1305000001.0
2007-07-09 13:45:00,1.42514,1.42536,1.42494,1.42511,1911300002.0
2007-07-09 13:50:00,1.42512,1.42594,1.42498,1.42551,1946600004.0
2007-07-09 13:55:00,1.42557,1.42613,1.42537,1.42585,1716800005.0
2007-07-09 14:00:00,1.42566,1.42587,1.42542,1.42559,1919100000.0
2007-07-09 14:05:00,1.4256,1.42604,1.42547,1.42553,1605600004.0
2007-07-09 14:10:00,1.42563,1.42661,1.4254,1.42626,1031500002.0
2007-07-09 14:15:00,1.42622,1.42645,1.42575,1.42622,1992800001.0
2007-07-09 14:20:00,1.42628,1.42753,1.42628,1.42726,1863500002.0
2007-07-09 14:25:00,1.42721,1.42798,1.42719,1.42752,1754700009.0
2007-07-09 14:30:00,1.42727,1.42768,1.42689,1.42755,152200001.0
2007-07-09 14:35:00,1.42767,1.42864,1.42709,1.42864,185300000.0
2007-07-09 14:40:00,1.42857,1.42884,1.42788,1.42845,252400000.0
2007-07-09 14:45:00,1.42848,1.4292,1.42827,1.42909,208500000.0
2007-07-09 14:50:00,1.42903,1.42964,1.42899,1.42906,166400000.0
2007-07-09 14:55:00,1.42983,1.43029,1.42871,1.42877,171200000.0
2007-07-09 15:00:00,1.42878,1.42904,1.42841,1.42864,190600001.0
2007-07-09 15:05:00,1.42854,1.42867,1.4271,1.42727,280000000.0
2007-07-09 15:10:00,1.42713,1.42759,1.42701,1.42736,171300000.0
2007-07-09 15:15:00,1.42747,1.42802,1.4268,1.42688,181400001.0
2007-07-09 15:20:00,1.42701,1.42775,1.42698,1.42757,171500000.0
2007-07-09 15:25:00,1.42754,1.42762,1.42689,1.4271,220200000.0
2007-07-09 15:30:00,1.42727,1.42733,1.42581,1.42615,165100000.0
2007-07-09 15:35:00,1.42634,1.42678,1.42616,1.42646,185100001.0
2007-07-09 15:40:00,1.42668,1.42689,1.42601,1.42642,215000002.0
2007-07-09 15:45:00,1.42648,1.427,1.42612,1.42675,207500000.0
2007-07-09 15:50:00,1.42658,1.42705,1.42633,1.42691,183100000.0
2007-07-09 15:55:00,1.42707,1.42751,1.4262,1.4262,172800000.0
2007-07-09 16:00:00,1.4261,1.4262,1.42547,1.42589,189500000.0
2007-07-09 16:05:00,1.42606,1.4263,1.42587,1.42607,184600000.0
2007-07-09 16:10:00,1.4262,1.42667,1.4257,1.42667,170800001.0
2007-07-09 16:15:00,1.42612,1.42685,1.42601,1.42671,232300000.0
2007-07-09 16:20:00,1.42656,1.42686,1.426,1.42613,198900000.0
2007-07-09 16:25:00,1.42618,1.42622,1.42549,1.42585,195000000.0
2007-07-09 16:30:00,1.42576,1.42629,1.42572,1.42608,215400000.0
2007-07-09 16:35:00,1.42611,1.42674,1.42603,1.42652,181100001.0
2007-07-09 16:40:00,1.42662,1.4274,1.4263,1.4274,182800000.0
2007-07-09 16:45:00,1.42725,1.42833,1.42725,1.4282,221600001.0
2007-07-09 16:50:00,1.42823,1.42891,1.42802,1.4283,191300000.0
2007-07-09 16:55:00,1.42839,1.42869,1.42789,1.42797,147900000.0
2007-07-09 17:00:00,1.42765,1.4284,1.42747,1.42766,227000000.0
2007-07-09 17:05:00,1.42757,1.42805,1.42723,1.42767,157000000.0
2007-07-09 17:10:00,1.42754,1.42788,1.4274,1.42774,179900000.0
2007-07-09 17:15:00,1.42801,1.42801,1.42686,1.42688,179400000.0
2007-07-09 17:20:00,1.4268,1.42705,1.42623,1.42673,189900000.0
2007-07-09 17:25:00,1.42667,1.42768,1.42661,1.42764,229000002.0
2007-07-09 17:30:00,1.42762,1.428,1.42741,1.42797,169900000.0
2007-07-09 17:35:00,1.42785,1.42809,1.42722,1.42799,249100000.0
2007-07-09 17:40:00,1.42786,1.42814,1.42763,1.42799,181000000.0
2007-07-09 17:45:00,1.42814,1.42824,1.4276,1.42792,201500000.0
2007-07-09 17:50:00,1.42799,1.42802,1.42734,1.42776,217100003.0
2007-07-09 17:55:00,1.42778,1.42788,1.42699,1.42699,221700000.0
2007-07-09 18:00:00,1.42732,1.42733,1.42633,1.4267,250900000.0
2007-07-09 18:05:00,1.42689,1.42719,1.42673,1.42683,216100000.0
2007-07-09 18:10:00,1.42696,1.4273,1.42651,1.42722,276100000.0
2007-07-09 18:15:00,1.4271,1.42743,1.42695,1.42709,253300000.0
2007-07-09 18:20:00,1.42707,1.42774,1.42702,1.42774,188900000.0
2007-07-09 18:25:00,1.42789,1.42819,1.42754,1.42808,164500000.0
2007-07-09 18:30:00,1.42806,1.42806,1.42746,1.42776,167200001.0
2007-07-09 18:35:00,1.42772,1.42778,1.42734,1.42778,175900000.0
2007-07-09 18:40:00,1.42771,1.4283,1.42736,1.4278,155400000.0
2007-07-09 18:45:00,1.42809,1.42831,1.42766,1.42801,199400000.0
2007-07-09 18:50:00,1.42816,1.42828,1.42776,1.42818,220900002.0
2007-07-09 18:55:00,1.42815,1.42861,1.42775,1.42861,189900000.0
2007-07-09 19:00:00,1.42873,1.42904,1.42838,1.4286,202800000.0
2007-07-09 19:05:00,1.4287,1.4291,1.42861,1.42892,158300000.0
2007-07-09 19:10:00,1.42917,1.42927,1.4288,1.42902,191400000.0
2007-07-09 19:15:00,1.42915,1.42918,1.42839,1.42873,238500001.0
2007-07-09 19:20:00,1.42868,1.42876,1.42793,1.42811,195600001.0
2007-07-09 19:25:00,1.42797,1.4284,1.42768,1.42801,181100002.0
2007-07-09 19:30:00,1.42815,1.42823,1.42759,1.42786,252100003.0
2007-07-09 19:35:00,1.4279,1.42808,1.42758,1.42781,204000000.0
2007-07-09 19:40:00,1.42772,1.42805,1.42743,1.42783,196100000.0
2007-07-09 19:45:00,1.42777,1.42841,1.42739,1.4284,217400000.0
2007-07-09 19:50:00,1.42852,1.42853,1.4282,1.42835,201800000.0
2007-07-09 19:55:00,1.42833,1.42848,1.42758,1.42758,178500000.0
2007-07-09 20:00:00,1.42758,1.42781,1.42738,1.42776,186400000.0
2007-07-09 20:05:00,1.42772,1.42792,1.42706,1.42758,160500000.0
2007-07-09 20:10:00,1.4273,1.42776,1.427,1.42774,200700000.0
2007-07-09 20:15:00,1.42778,1.42786,1.42729,1.42756,251700001.0
2007-07-09 20:20:00,1.4275,1.42764,1.42707,1.42707,159400000.0
2007-07-09 20:25:00,1.42742,1.42778,1.42709,1.42763,207900000.0
2007-07-09 20:30:00,1.42767,1.42767,1.42707,1.42743,204400001.0
2007-07-09 20:35:00,1.4273,1.42774,1.4267,1.42692,248400002.0
2007-07-09 20:40:00,1.42701,1.42741,1.42696,1.42732,180600000.0
2007-07-09 20:45:00,1.42712,1.42748,1.42695,1.42742,188600001.0
2007-07-09 20:50:00,1.42734,1.42762,1.42706,1.42729,196400000.0
2007-07-09 20:55:00,1.42729,1.42778,1.42718,1.4277,231100001.0
2007-07-09 21:00:00,1.42765,1.42823,1.42744,1.42823,180400000.0
2007-07-09 21:05:00,1.42797,1.42843,1.42794,1.42813,184000000.0
2007-07-09 21:10:00,1.42808,1.42824,1.42768,1.42801,230400001.0
2007-07-09 21:15:00,1.42806,1.42824,1.42765,1.42803,282400000.0
2007-07-09 21:20:00,1.42811,1.42872,1.42806,1.4283,274200000.0
2007-07-09 21:25:00,1.42835,1.42876,1.42816,1.4287,180300000.0
2007-07-09 21:30:00,1.42876,1.42896,1.42849,1.42896,158300000.0
2007-07-09 21:35:00,1.429,1.42906,1.42858,1.42884,178500000.0
2007-07-09 21:40:00,1.42867,1.42912,1.42865,1.42875,184400001.0
2007-07-09 21:45:00,1.42891,1.42939,1.42857,1.42924,253500000.0
2007-07-09 21:50:00,1.42905,1.42936,1.42884,1.42911,214200000.0
2007-07-09 21:55:00,1.4291,1.42955,1.42886,1.42931,232100002.0
2007-07-09 22:00:00,1.42934,1.42954,1.42895,1.42926,199300000.0
2007-07-09 22:05:00,1.42916,1.42937,1.42876,1.42905,187400000.0
2007-07-09 22:10:00,1.42907,1.42949,1.42889,1.42889,252800000.0
2007-07-09 22:15:00,1.429,1.42915,1.42861,1.42884,185300000.0
2007-07-09 22:20:00,1.42883,1.42921,1.42844,1.4292,217600000.0
2007-07-09 22:25:00,1.42907,1.42949,1.42881,1.42937,177600000.0
2007-07-09 22:30:00,1.42935,1.42952,1.42855,1.42916,206000001.0
2007-07-09 22:35:00,1.42942,1.42988,1.42886,1.42972,206700001.0
2007-07-09 22:40:00,1.42971,1.42997,1.42911,1.42994,142800000.0
2007-07-09 22:45:00,1.42987,1.43028,1.42967,1.42994,204000000.0
2007-07-09 22:50:00,1.42994,1.43057,1.4299,1.43028,187400001.0
2007-07-09 22:55:00,1.43047,1.43059,1.42996,1.43027,267800000.0
2007-07-09 23:00:00,1.4302,1.43022,1.42966,1.43018,153400001.0
2007-07-09 23:05:00,1.43017,1.43062,1.42998,1.43043,244200000.0
2007-07-09 23:10:00,1.43041,1.43073,1.42985,1.43062,196300000.0
2007-07-09 23:15:00,1.43062,1.43079,1.4295,1.42996,246200000.0
2007-07-09 23:20:00,1.43027,1.43034,1.42973,1.42973,163800000.0
2007-07-09 23:25:00,1.42995,1.43058,1.42974,1.43006,188800000.0
2007-07-09 23:30:00,1.43,1.43,1.4291,1.42982,192800000.0
2007-07-09 23:35:00,1.42982,1.42994,1.42958,1.42959,177800001.0
2007-07-09 23:40:00,1.4297,1.42999,1.42914,1.42964,215000002.0
2007-07-09 23:45:00,1.42956,1.42983,1.42896,1.42927,200200000.0
2007-07-09 23:50:00,1.42932,1.42937,1.4286,1.4286,159700000.0
2007-07-09 23:55:00,1.42902,1.42922,1.42868,1.42881,169200000.0
2007-07-10 00:00:00,1.42879,1.42922,1.42815,1.42912,178700000.0
2007-07-10 00:05:00,1.42933,1.42992,1.42885,1.42907,185200000.0
2007-07-10 00:10:00,1.4292,1.42927,1.42848,1.42891,179500000.0
2007-07-10 00:15:00,1.4287,1.42898,1.42855,1.42874,202300001.0
2007-07-10 00:20:00,1.42877,1.42895,1.42832,1.42881,254700000.0
2007-07-10 00:25:00,1.42876,1.42891,1.42841,1.42864,231000000.0
2007-07-10 00:30:00,1.42851,1.42901,1.42847,1.42854,159900000.0
2007-07-10 00:35:00,1.42884,1.42884,1.42844,1.4287,229600000.0
2007-07-10 00:40:00,1.42856,1.42878,1.42812,1.42862,151800001.0
2007-07-10 00:45:00,1.4286,1.42865,1.42811,1.42856,179700001.0
2007-07-10 00:50:00,1.42856,1.42896,1.42804,1.42881,222200001.0
2007-07-10 00:55:00,1.42826,1.42873,1.42823,1.42859,199000001.0
2007-07-10 01:00:00,1.42851,1.42871,1.42826,1.42846,184800000.0
2007-07-10 01:05:00,1.42853,1.42902,1.4281,1.42881,183000000.0
2007-07-10 01:10:00,1.42882,1.42907,1.42858,1.42881,200300002.0
2007-07-10 01:15:00,1.4289,1.42913,1.42857,1.4289,190800000.0
2007-07-10 01:20:00,1.42904,1.42929,1.42842,1.42916,183900000.0
2007-07-10 01:25:00,1.42909,1.42923,1.42871,1.42908,192100001.0
2007-07-10 01:30:00,1.42913,1.42939,1.42857,1.42923,271000000.0
2007-07-10 01:35:00,1.42922,1.42939,1.42891,1.42927,195500001.0
2007-07-10 01:40:00,1.42921,1.42987,1.42895,1.42972,210200001.0
2007-07-10 01:45:00,1.42964,1.42997,1.4292,1.42965,196700001.0
2007-07-10 01:50:00,1.42962,1.42975,1.42927,1.42952,168900000.0
2007-07-10 01:55:00,1.4295,1.42965,1.42911,1.42951,204300000.0
2007-07-10 02:00:00,1.42938,1.42954,1.42898,1.42936,349000001.0
2007-07-10 02:05:00,1.42924,1.42962,1.42905,1.42916,568600003.0
2007-07-10 02:10:00,1.42886,1.42971,1.42876,1.42971,432200001.0
2007-07-10 02:15:00,1.42971,1.43005,1.42919,1.42968,588900004.0
2007-07-10 02:20:00,1.42982,1.43008,1.4296,1.42993,220300000.0
2007-07-10 02:25:00,1.42988,1.43025,1.42957,1.42973,316200002.0
2007-07-10 02:30:00,1.42981,1.42996,1.42931,1.42993,382500000.0
2007-07-10 02:35:00,1.43008,1.43073,1.42964,1.43042,235200000.0
2007-07-10 02:40:00,1.43043,1.43078,1.43031,1.43055,158800000.0
2007-07-10 02:45:00,1.43002,1.43091,1.42987,1.43031,600800000.0
2007-07-10 02:50:00,1.43058,1.43093,1.43015,1.4306,348400001.0
2007-07-10 02:55:00,1.4306,1.4306,1.42962,1.42984,280900001.0
2007-07-10 03:00:00,1.42987,1.43046,1.42987,1.4301,359000001.0
2007-07-10 03:05:00,1.43011,1.43053,1.42988,1.43037,311200002.0
2007-07-10 03:10:00,1.42978,1.43036,1.42978,1.4303,211000001.0
2007-07-10 03:15:00,1.43006,1.43056,1.42984,1.43007,155200001.0
2007-07-10 03:20:00,1.4299,1.43036,1.42961,1.42962,304300001.0
2007-07-10 03:25:00,1.43018,1.43018,1.42939,1.42948,346700001.0
2007-07-10 03:30:00,1.42945,1.43019,1.42932,1.42989,178800000.0
2007-07-10 03:35:00,1.42992,1.43056,1.42974,1.42999,323900000.0
2007-07-10 03:40:00,1.42992,1.43052,1.42984,1.4301,298400000.0
2007-07-10 03:45:00,1.43011,1.43033,1.42982,1.42982,212700000.0
2007-07-10 03:50:00,1.43005,1.43022,1.42945,1.42965,316400001.0
2007-07-10 03:55:00,1.42963,1.43033,1.42929,1.42975,1002500002.0
2007-07-10 04:00:00,1.42959,1.42959,1.42874,1.42881,607300002.0
2007-07-10 04:05:00,1.42866,1.42955,1.42857,1.42938,555700002.0
2007-07-10 04:10:00,1.4293,1.42952,1.42886,1.42899,393800000.0
2007-07-10 04:15:00,1.42899,1.42941,1.42893,1.42915,478600000.0
2007-07-10 04:20:00,1.42906,1.42938,1.42877,1.42882,482800003.0
2007-07-10 04:25:00,1.42874,1.42918,1.42855,1.42918,504900001.0
2007-07-10 04:30:00,1.42893,1.42946,1.42858,1.42902,283400001.0
2007-07-10 04:35:00,1.42887,1.42945,1.42847,1.42899,464200002.0
2007-07-10 04:40:00,1.42899,1.42931,1.42886,1.42929,258700000.0
2007-07-10 04:45:00,1.42931,1.42952,1.4288,1.42897,369700000.0
2007-07-10 04:50:00,1.42939,1.42987,1.42916,1.42939,235799998.0
2007-07-10 04:55:00,1.42968,1.42988,1.42926,1.42948,257600000.0
2007-07-10 05:00:00,1.42989,1.43012,1.42971,1.42993,525900002.0
2007-07-10 05:05:00,1.42999,1.43042,1.42992,1.42994,1194400000.0
2007-07-10 05:10:00,1.42993,1.43004,1.42959,1.42985,927000002.0
2007-07-10 05:15:00,1.42975,1.43112,1.42932,1.43074,1077300004.0
2007-07-10 05:20:00,1.43067,1.43112,1.43054,1.43083,1065000002.0
2007-07-10 05:25:00,1.43093,1.43105,1.43042,1.43053,950700002.0
2007-07-10 05:30:00,1.43059,1.43089,1.43007,1.43015,885900002.0
2007-07-10 05:35:00,1.43008,1.43041,1.42996,1.43025,977300001.0
2007-07-10 05:40:00,1.43008,1.43035,1.42992,1.43013,821100002.0
2007-07-10 05:45:00,1.43018,1.43038,1.42993,1.43,1122900002.0
2007-07-10 05:50:00,1.43001,1.43054,1.42999,1.43047,1025900003.0
2007-07-10 05:55:00,1.43032,1.43045,1.43009,1.43012,797500000.0
2007-07-10 06:00:00,1.43015,1.43038,1.42998,1.4301,770800000.0
2007-07-10 06:05:00,1.43006,1.43037,1.42999,1.43019,1740700004.0
2007-07-10 06:10:00,1.43029,1.43054,1.42986,1.4301,1801100005.0
2007-07-10 06:15:00,1.43007,1.43033,1.42994,1.43019,1014300005.0
2007-07-10 06:20:00,1.43012,1.4304,1.43002,1.4301,1508800003.0
2007-07-10 06:25:00,1.43011,1.43041,1.43001,1.43016,1368100001.0
2007-07-10 06:30:00,1.43004,1.43034,1.43002,1.43017,962000001.0
2007-07-10 06:35:00,1.43004,1.43027,1.42975,1.42981,637100002.0
2007-07-10 06:40:00,1.42986,1.4306,1.42986,1.43027,1023800001.0
2007-07-10 06:45:00,1.43036,1.43054,1.43019,1.43024,974300001.0
2007-07-10 06:50:00,1.43019,1.43115,1.43014,1.43097,1171900001.0
2007-07-10 06:55:00,1.43098,1.43104,1.43039,1.43045,901600000.0
2007-07-10 07:00:00,1.43063,1.43072,1.42927,1.4295,1363600004.0
2007-07-10 07:05:00,1.42965,1.43077,1.42951,1.43023,1155400002.0
2007-07-10 07:10:00,1.43043,1.43058,1.42972,1.42985,1944900002.0
2007-07-10 07:15:00,1.43005,1.43036,1.4298,1.43023,1342200003.0
2007-07-10 07:20:00,1.43027,1.43053,1.43006,1.43011,1706100006.0
2007-07-10 07:25:00,1.43009,1.4302,1.42973,1.42982,1320100005.0
2007-07-10 07:30:00,1.42993,1.43039,1.42983,1.43006,1809800004.0
2007-07-10 07:35:00,1.43006,1.43048,1.42983,1.43003,1217100002.0
2007-07-10 07:40:00,1.43004,1.43025,1.42982,1.42999,1886200001.0
2007-07-10 07:45:00,1.43007,1.4307,1.42966,1.4306,2869800003.0
2007-07-10 07:50:00,1.43062,1.43088,1.43039,1.43062,2459300004.0
2007-07-10 07:55:00,1.43053,1.43081,1.43008,1.43028,2991300007.0
2007-07-10 08:00:00,1.4302,1.43043,1.42985,1.43016,1977700005.0
2007-07-10 08:05:00,1.43013,1.43047,1.42964,1.42987,2462100009.0
2007-07-10 08:10:00,1.42986,1.43021,1.42955,1.43006,1601300004.0
2007-07-10 08:15:00,1.43001,1.43047,1.42989,1.43011,1334800002.0
2007-07-10 08:20:00,1.42998,1.43017,1.42958,1.43017,1822000002.0
2007-07-10 08:25:00,1.43022,1.43022,1.42981,1.42999,2377900007.0
2007-07-10 08:30:00,1.43009,1.43039,1.42949,1.42986,1936100003.0
2007-07-10 08:35:00,1.42993,1.43048,1.42987,1.43,2164700004.0
2007-07-10 08:40:00,1.43001,1.43038,1.4298,1.43021,2094700001.0
2007-07-10 08:45:00,1.43037,1.43073,1.43013,1.43043,2887000007.0
2007-07-10 08:50:00,1.43078,1.43078,1.42907,1.42927,2775400007.0
2007-07-10 08:55:00,1.42916,1.42974,1.42886,1.42886,2446600001.0
2007-07-10 09:00:00,1.4289,1.42937,1.42826,1.42924,2798500007.0
2007-07-10 09:05:00,1.42922,1.43025,1.4292,1.43009,1820500000.0
2007-07-10 09:10:00,1.42993,1.42999,1.42913,1.42933,2289300004.0
2007-07-10 09:15:00,1.42915,1.42924,1.42861,1.4288,2253800004.0
2007-07-10 09:20:00,1.42874,1.42922,1.42827,1.42859,1581900001.0
2007-07-10 09:25:00,1.42863,1.42954,1.42858,1.42938,2268200006.0
2007-07-10 09:30:00,1.42922,1.42939,1.42885,1.42895,2335700003.0
2007-07-10 09:35:00,1.42888,1.42915,1.4286,1.42872,1962100002.0
2007-07-10 09:40:00,1.42878,1.42937,1.42876,1.42892,2098400000.0
2007-07-10 09:45:00,1.42893,1.42893,1.42783,1.42789,2179000004.0
2007-07-10 09:50:00,1.42781,1.42791,1.42727,1.42774,2351800006.0
2007-07-10 09:55:00,1.42778,1.42891,1.42766,1.42891,2954000004.0
2007-07-10 10:00:00,1.42893,1.42893,1.42772,1.42804,2324800002.0
2007-07-10 10:05:00,1.42794,1.43031,1.42794,1.42978,2528800008.0
2007-07-10 10:10:00,1.42977,1.43012,1.42951,1.42975,2199800008.0
2007-07-10 10:15:00,1.42986,1.43201,1.42977,1.43023,1852100002.0
2007-07-10 10:20:00,1.43022,1.43142,1.42989,1.4314,2146600005.0
2007-07-10 10:25:00,1.43161,1.43205,1.43132,1.43205,2560500003.0
2007-07-10 10:30:00,1.43202,1.4328,1.43202,1.43266,2572500005.0
2007-07-10 10:35:00,1.43279,1.43327,1.43223,1.43265,2385100002.0
2007-07-10 10:40:00,1.43262,1.43278,1.43164,1.43201,2287000001.0
2007-07-10 10:45:00,1.43207,1.43258,1.43177,1.43232,2157200001.0
2007-07-10 10:50:00,1.43224,1.43244,1.43173,1.4319,2072500003.0
2007-07-10 10:55:00,1.43211,1.43232,1.43157,1.43183,2524600006.0
2007-07-10 11:00:00,1.4318,1.43184,1.43091,1.4312,2411100004.0
2007-07-10 11:05:00,1.43108,1.43142,1.43097,1.431,2258000003.0
2007-07-10 11:10:00,1.43106,1.43118,1.43057,1.43089,2386700001.0
2007-07-10 11:15:00,1.43093,1.43127,1.43064,1.43064,2236300004.0
2007-07-10 11:20:00,1.43059,1.43125,1.43023,1.43089,2719200005.0
2007-07-10 11:25:00,1.43092,1.43118,1.43071,1.431,2386700004.0
2007-07-10 11:30:00,1.43098,1.43104,1.4304,1.43046,2474900006.0
2007-07-10 11:35:00,1.43062,1.4315,1.43051,1.43123,2727200003.0
2007-07-10 11:40:00,1.4313,1.43154,1.43068,1.43118,3205900009.0
2007-07-10 11:45:00,1.43129,1.43133,1.43041,1.43102,2646500008.0
2007-07-10 11:50:00,1.43119,1.43145,1.43087,1.43101,1266000003.0
2007-07-10 11:55:00,1.43108,1.43162,1.43068,1.43068,2277400007.0
2007-07-10 12:00:00,1.4307,1.43201,1.4304,1.43119,2165600002.0
2007-07-10 12:05:00,1.43133,1.43172,1.43074,1.43152,1999500003.0
2007-07-10 12:10:00,1.43151,1.43198,1.43111,1.4315,1925600002.0
2007-07-10 12:15:00,1.43135,1.43176,1.4312,1.43141,1671000003.0
2007-07-10 12:20:00,1.43129,1.43141,1.43079,1.43124,2145100003.0
2007-07-10 12:25:00,1.43127,1.43193,1.43076,1.43077,2425000004.0
2007-07-10 12:30:00,1.4307,1.43108,1.43029,1.43086,3084200001.0
2007-07-10 12:35:00,1.4308,1.43093,1.42971,1.42979,2747200005.0
2007-07-10 12:40:00,1.42983,1.43066,1.42983,1.43048,1923300002.0
2007-07-10 12:45:00,1.43046,1.43106,1.43018,1.4307,2460000005.0
2007-07-10 12:50:00,1.43063,1.43081,1.43032,1.43057,2016800003.0
2007-07-10 12:55:00,1.43053,1.43142,1.43026,1.43121,2421600004.0
2007-07-10 13:00:00,1.43128,1.43205,1.43128,1.43177,1593500005.0
2007-07-10 13:05:00,1.43185,1.43231,1.43157,1.43162,1428999999.0
2007-07-10 13:10:00,1.4316,1.43169,1.43114,1.43142,1505200004.0
2007-07-10 13:15:00,1.43137,1.43153,1.43053,1.43078,1379900001.0
2007-07-10 13:20:00,1.43053,1.43062,1.43006,1.43034,1109000001.0
2007-07-10 13:25:00,1.43037,1.43092,1.4303,1.43073,1778300002.0
2007-07-10 13:30:00,1.43075,1.43182,1.43055,1.43144,2197300004.0
2007-07-10 13:35:00,1.43154,1.43214,1.43115,1.43115,1990000004.0
2007-07-10 13:40:00,1.43087,1.43173,1.43071,1.43155,1252300002.0
2007-07-10 13:45:00,1.43154,1.43195,1.4312,1.43165,2021600001.0
2007-07-10 13:50:00,1.43169,1.43179,1.43118,1.43137,1908500002.0
2007-07-10 13:55:00,1.43136,1.43159,1.43099,1.43141,1726200004.0
2007-07-10 14:00:00,1.43136,1.43158,1.43081,1.43093,1998400004.0
2007-07-10 14:05:00,1.43096,1.43251,1.43082,1.43215,1598200001.0
2007-07-10 14:10:00,1.43222,1.43299,1.43187,1.43249,1041100000.0
2007-07-10 14:15:00,1.43243,1.43348,1.43164,1.43341,1948000002.0
2007-07-10 14:20:00,1.43364,1.43436,1.43339,1.43416,1902300001.0
2007-07-10 14:25:00,1.4343,1.43437,1.43286,1.43366,1692300002.0
2007-07-10 14:30:00,1.43371,1.43371,1.43271,1.43289,188800001.0
2007-07-10 14:35:00,1.43289,1.43369,1.43233,1.43367,191300001.0
2007-07-10 14:40:00,1.43441,1.43479,1.43256,1.43284,251100000.0
2007-07-10 14:45:00,1.43291,1.43354,1.43275,1.43337,179300000.0
2007-07-10 14:50:00,1.43312,1.43414,1.43294,1.43391,166500000.0
2007-07-10 14:55:00,1.43413,1.43531,1.43388,1.43507,195400002.0
2007-07-10 15:00:00,1.43487,1.44003,1.43292,1.43771,253800001.0
2007-07-10 15:05:00,1.4373,1.4373,1.43389,1.43443,200300001.0
2007-07-10 15:10:00,1.4345,1.43547,1.43288,1.43529,177400001.0
2007-07-10 15:15:00,1.43542,1.43862,1.43542,1.43818,207200002.0
2007-07-10 15:20:00,1.4384,1.44152,1.4384,1.44036,182200000.0
2007-07-10 15:25:00,1.44046,1.44146,1.44037,1.44037,180700000.0
2007-07-10 15:30:00,1.44041,1.44123,1.43998,1.44111,177800000.0
2007-07-10 15:35:00,1.44119,1.44253,1.44108,1.44207,218800000.0
2007-07-10 15:40:00,1.44211,1.44311,1.4419,1.44267,155600000.0
2007-07-10 15:45:00,1.44244,1.44385,1.44136,1.44385,262600002.0
2007-07-10 15:50:00,1.4441,1.44472,1.44294,1.44315,174600000.0
2007-07-10 15:55:00,1.4434,1.44412,1.44316,1.44363,245600000.0
2007-07-10 16:00:00,1.44354,1.44443,1.44315,1.44344,175300000.0
2007-07-10 16:05:00,1.44351,1.4436,1.44265,1.44302,196000000.0
2007-07-10 16:10:00,1.44314,1.4432,1.44183,1.44241,163200000.0
2007-07-10 16:15:00,1.44217,1.44314,1.44193,1.44275,155000000.0
2007-07-10 16:20:00,1.44279,1.44336,1.44254,1.44317,183900000.0
2007-07-10 16:25:00,1.44321,1.44387,1.44254,1.4438,189500000.0
2007-07-10 16:30:00,1.44385,1.44514,1.44368,1.44494,222700000.0
2007-07-10 16:35:00,1.44494,1.44511,1.44394,1.44443,171000000.0
2007-07-10 16:40:00,1.44436,1.44441,1.44345,1.44425,207300000.0
2007-07-10 16:45:00,1.44419,1.44559,1.44378,1.44467,187000000.0
2007-07-10 16:50:00,1.44481,1.44485,1.44316,1.44346,196700000.0
2007-07-10 16:55:00,1.44347,1.44351,1.4415,1.44162,185500000.0
2007-07-10 17:00:00,1.44128,1.44216,1.44038,1.44081,214700000.0
2007-07-10 17:05:00,1.44071,1.4423,1.44043,1.44217,214800001.0
2007-07-10 17:10:00,1.44199,1.44276,1.44173,1.44253,196400000.0
2007-07-10 17:15:00,1.44276,1.44291,1.44161,1.44244,176000000.0
2007-07-10 17:20:00,1.44236,1.44248,1.44087,1.44117,223800002.0
2007-07-10 17:25:00,1.44122,1.44208,1.44119,1.4417,225300000.0
2007-07-10 17:30:00,1.44161,1.44243,1.44096,1.44243,186200001.0
2007-07-10 17:35:00,1.44228,1.44252,1.44152,1.44188,185900000.0
2007-07-10 17:40:00,1.44175,1.44192,1.44077,1.44176,172500000.0
2007-07-10 17:45:00,1.44194,1.44199,1.44103,1.44139,184300000.0
2007-07-10 17:50:00,1.44149,1.44237,1.44126,1.44236,168100000.0
2007-07-10 17:55:00,1.44255,1.44315,1.44209,1.44226,217200000.0
2007-07-10 18:00:00,1.44269,1.44278,1.44187,1.44222,242600000.0
2007-07-10 18:05:00,1.44245,1.44308,1.44238,1.44244,203600000.0
2007-07-10 18:10:00,1.44251,1.44273,1.44183,1.44237,186000001.0
2007-07-10 18:15:00,1.44235,1.44258,1.44195,1.44215,221700000.0
2007-07-10 18:20:00,1.44209,1.44231,1.44192,1.44224,202800000.0
2007-07-10 18:25:00,1.44231,1.44239,1.44178,1.44226,167400000.0
2007-07-10 18:30:00,1.4423,1.4423,1.44187,1.44216,197400000.0
2007-07-10 18:35:00,1.44214,1.44216,1.44149,1.44172,157600000.0
2007-07-10 18:40:00,1.44163,1.44186,1.4413,1.44147,209300000.0
2007-07-10 18:45:00,1.44171,1.44211,1.44143,1.44143,173600000.0
2007-07-10 18:50:00,1.44151,1.44177,1.44113,1.44137,193300001.0
2007-07-10 18:55:00,1.44116,1.44173,1.44113,1.44173,182600000.0
2007-07-10 19:00:00,1.44215,1.44273,1.44158,1.44175,211700002.0
2007-07-10 19:05:00,1.44163,1.44172,1.44081,1.44088,170000000.0
2007-07-10 19:10:00,1.44112,1.4414,1.44085,1.44107,190300000.0
2007-07-10 19:15:00,1.44124,1.44162,1.44096,1.44128,156600000.0
2007-07-10 19:20:00,1.44137,1.44218,1.4411,1.44207,199700001.0
2007-07-10 19:25:00,1.44217,1.44217,1.44109,1.44148,197800000.0
2007-07-10 19:30:00,1.44164,1.44164,1.44072,1.44087,189200001.0
2007-07-10 19:35:00,1.4409,1.44108,1.44052,1.44103,172300000.0
2007-07-10 19:40:00,1.44107,1.44145,1.44086,1.44123,232000000.0
2007-07-10 19:45:00,1.44121,1.44179,1.44099,1.44178,177100000.0
2007-07-10 19:50:00,1.44196,1.44248,1.44178,1.44232,249300002.0
2007-07-10 19:55:00,1.44228,1.44259,1.44216,1.44236,148500001.0
2007-07-10 20:00:00,1.44228,1.44284,1.44208,1.44242,207000000.0
2007-07-10 20:05:00,1.44221,1.44221,1.44168,1.44212,179400001.0
2007-07-10 20:10:00,1.44166,1.44245,1.44166,1.44231,206500001.0
2007-07-10 20:15:00,1.44232,1.44244,1.44185,1.44205,231700000.0
2007-07-10 20:20:00,1.44198,1.44206,1.44169,1.44176,158600000.0
2007-07-10 20:25:00,1.44213,1.44245,1.44177,1.44221,238100001.0
2007-07-10 20:30:00,1.44241,1.44243,1.44183,1.44238,222300001.0
2007-07-10 20:35:00,1.44223,1.44258,1.44176,1.44188,337800002.0
2007-07-10 20:40:00,1.44185,1.44201,1.44135,1.44176,267000001.0
2007-07-10 20:45:00,1.44187,1.4425,1.44187,1.44241,267000000.0
2007-07-10 20:50:00,1.44241,1.44252,1.44157,1.44203,187600000.0
2007-07-10 20:55:00,1.44213,1.44287,1.44209,1.44283,216500002.0
2007-07-10 21:00:00,1.44271,1.44289,1.44213,1.4428,187800000.0
2007-07-10 21:05:00,1.44248,1.44301,1.44248,1.44286,166400000.0
2007-07-10 21:10:00,1.4428,1.44289,1.44242,1.44265,197900000.0
2007-07-10 21:15:00,1.44278,1.44305,1.44246,1.44282,190200000.0
2007-07-10 21:20:00,1.44287,1.44329,1.44237,1.44305,221700001.0
2007-07-10 21:25:00,1.44316,1.44334,1.44293,1.44321,191900001.0
2007-07-10 21:30:00,1.4432,1.44344,1.44304,1.44328,200900001.0
2007-07-10 21:35:00,1.44322,1.44322,1.44287,1.44307,221400000.0
2007-07-10 21:40:00,1.44302,1.44345,1.44301,1.44329,154300000.0
2007-07-10 21:45:00,1.44321,1.44353,1.44284,1.44321,186700000.0
2007-07-10 21:50:00,1.44311,1.44347,1.44291,1.44335,183800000.0
2007-07-10 21:55:00,1.44333,1.44345,1.44294,1.44314,209500001.0
2007-07-10 22:00:00,1.44326,1.4435,1.443,1.44314,147900000.0
2007-07-10 22:05:00,1.44329,1.44421,1.44311,1.44406,229700000.0
2007-07-10 22:10:00,1.44425,1.4445,1.44379,1.44379,226200001.0
2007-07-10 22:15:00,1.44383,1.444,1.44328,1.44394,231900001.0
2007-07-10 22:20:00,1.44394,1.44486,1.44366,1.44479,186100000.0
2007-07-10 22:25:00,1.44465,1.44566,1.44441,1.44502,218900002.0
2007-07-10 22:30:00,1.44522,1.44557,1.4447,1.44538,214100000.0
2007-07-10 22:35:00,1.44554,1.44561,1.44482,1.44521,188700000.0
2007-07-10 22:40:00,1.44529,1.44588,1.445,1.44587,181900000.0
2007-07-10 22:45:00,1.4458,1.44649,1.44562,1.4463,146400000.0
2007-07-10 22:50:00,1.4462,1.4468,1.44601,1.44646,144700000.0
2007-07-10 22:55:00,1.44669,1.4492,1.44636,1.44853,184200000.0
2007-07-10 23:00:00,1.44851,1.44861,1.44792,1.4484,160600000.0
2007-07-10 23:05:00,1.44827,1.44884,1.44814,1.44857,169500000.0
2007-07-10 23:10:00,1.44849,1.44868,1.4479,1.4484,193300001.0
2007-07-10 23:15:00,1.44837,1.44857,1.44783,1.44806,204900000.0
2007-07-10 23:20:00,1.44819,1.44851,1.44771,1.44831,191100000.0
2007-07-10 23:25:00,1.44851,1.44952,1.44849,1.44934,214600000.0
2007-07-10 23:30:00,1.44951,1.45005,1.44896,1.44986,179400000.0
2007-07-10 23:35:00,1.44968,1.45019,1.4496,1.44984,178500000.0
2007-07-10 23:40:00,1.45069,1.45124,1.4493,1.4497,204500000.0
2007-07-10 23:45:00,1.44972,1.44975,1.44771,1.44799,207700000.0
2007-07-10 23:50:00,1.44878,1.45149,1.44878,1.45049,203900000.0
2007-07-10 23:55:00,1.4508,1.45171,1.45015,1.45123,202800000.0
2007-07-11 00:00:00,1.45164,1.45193,1.45128,1.45188,202900000.0
2007-07-11 00:05:00,1.45183,1.45188,1.45121,1.45128,178800000.0
2007-07-11 00:10:00,1.45141,1.45238,1.45139,1.45231,231600001.0
2007-07-11 00:15:00,1.45223,1.45303,1.45206,1.45281,191200000.0
2007-07-11 00:20:00,1.45316,1.45399,1.45308,1.45335,177300000.0
2007-07-11 00:25:00,1.45297,1.45305,1.45216,1.45225,218700001.0
2007-07-11 00:30:00,1.45218,1.45311,1.45186,1.45207,234100001.0
2007-07-11 00:35:00,1.45249,1.45249,1.45149,1.45196,191200000.0
2007-07-11 00:40:00,1.45177,1.4523,1.45166,1.45218,206200000.0
2007-07-11 00:45:00,1.45201,1.45221,1.45162,1.45194,171700000.0
2007-07-11 00:50:00,1.45198,1.45227,1.45145,1.45176,180000000.0
2007-07-11 00:55:00,1.4513,1.45248,1.4513,1.45248,194000000.0
2007-07-11 01:00:00,1.45248,1.45248,1.4515,1.45162,196000000.0
2007-07-11 01:05:00,1.45156,1.45187,1.45124,1.45162,212200000.0
2007-07-11 01:10:00,1.4515,1.4515,1.4506,1.45096,159000000.0
2007-07-11 01:15:00,1.45069,1.45148,1.45069,1.45132,197300000.0
2007-07-11 01:20:00,1.45132,1.45132,1.45059,1.45107,242200000.0
2007-07-11 01:25:00,1.45093,1.45142,1.45067,1.45094,201100000.0
2007-07-11 01:30:00,1.45089,1.45089,1.44957,1.44976,218800001.0
2007-07-11 01:35:00,1.4496,1.45033,1.44876,1.44926,192600000.0
2007-07-11 01:40:00,1.44947,1.44993,1.44947,1.44974,221600000.0
2007-07-11 01:45:00,1.44972,1.44995,1.44911,1.44955,175400001.0
2007-07-11 01:50:00,1.44936,1.44966,1.44902,1.44902,168400000.0
2007-07-11 01:55:00,1.44882,1.44905,1.44819,1.44842,207300002.0
2007-07-11 02:00:00,1.44832,1.4484,1.44778,1.44816,305600000.0
2007-07-11 02:05:00,1.44806,1.44806,1.4475,1.4478,597500001.0
2007-07-11 02:10:00,1.44771,1.44806,1.44739,1.44751,404600000.0
2007-07-11 02:15:00,1.44761,1.44807,1.44688,1.44721,600900000.0
2007-07-11 02:20:00,1.44757,1.44793,1.44737,1.44765,198700000.0
2007-07-11 02:25:00,1.44752,1.44762,1.447,1.44739,349400001.0
2007-07-11 02:30:00,1.44761,1.44815,1.4475,1.44802,390800000.0
2007-07-11 02:35:00,1.44807,1.44819,1.44754,1.44771,278200000.0
2007-07-11 02:40:00,1.44785,1.44785,1.44712,1.44754,212200001.0
2007-07-11 02:45:00,1.44701,1.44831,1.44701,1.44787,618800000.0
2007-07-11 02:50:00,1.44809,1.44839,1.44756,1.44811,290500000.0
2007-07-11 02:55:00,1.4482,1.44824,1.44773,1.44787,274500000.0
2007-07-11 03:00:00,1.44781,1.44837,1.44771,1.44798,334900001.0
2007-07-11 03:05:00,1.44804,1.44856,1.44778,1.44852,298400000.0
2007-07-11 03:10:00,1.44826,1.44876,1.44784,1.44842,191800000.0
2007-07-11 03:15:00,1.44819,1.44866,1.44804,1.44833,193600000.0
2007-07-11 03:20:00,1.44813,1.44859,1.44789,1.44794,288300000.0
2007-07-11 03:25:00,1.44831,1.44831,1.44767,1.44789,350800000.0
2007-07-11 03:30:00,1.44794,1.4488,1.44779,1.44846,255100001.0
2007-07-11 03:35:00,1.44834,1.44879,1.44795,1.44799,307200000.0
2007-07-11 03:40:00,1.44796,1.44875,1.44787,1.44869,264900000.0
2007-07-11 03:45:00,1.44858,1.44895,1.44814,1.44823,204100000.0
2007-07-11 03:50:00,1.44872,1.44905,1.44827,1.44865,336900001.0
2007-07-11 03:55:00,1.44858,1.44864,1.44781,1.44827,896800002.0
2007-07-11 04:00:00,1.44815,1.44851,1.44755,1.44763,584600001.0
2007-07-11 04:05:00,1.44764,1.44858,1.44757,1.44834,592200002.0
2007-07-11 04:10:00,1.44831,1.44891,1.44801,1.4489,403400001.0
2007-07-11 04:15:00,1.44898,1.44956,1.44895,1.4494,460500001.0
2007-07-11 04:20:00,1.44943,1.44956,1.44864,1.44869,441800002.0
2007-07-11 04:25:00,1.44863,1.44937,1.44855,1.44937,515700001.0
2007-07-11 04:30:00,1.44914,1.44966,1.44892,1.44907,247600000.0
2007-07-11 04:35:00,1.44893,1.44931,1.4484,1.44841,473400001.0
2007-07-11 04:40:00,1.44835,1.44901,1.44834,1.44885,242900001.0
2007-07-11 04:45:00,1.44871,1.44902,1.44832,1.44852,321800000.0
2007-07-11 04:50:00,1.44886,1.44926,1.4484,1.4486,206300001.0
2007-07-11 04:55:00,1.44892,1.44916,1.44837,1.44856,297900000.0
2007-07-11 05:00:00,1.4491,1.44912,1.44812,1.44829,471800004.0
2007-07-11 05:05:00,1.44832,1.44879,1.44814,1.44857,1117500002.0
2007-07-11 05:10:00,1.44886,1.44898,1.44855,1.44882,784400002.0
2007-07-11 05:15:00,1.4488,1.44902,1.44849,1.44855,1036200001.0
2007-07-11 05:20:00,1.4486,1.44886,1.44839,1.44844,1122900002.0
2007-07-11 05:25:00,1.44858,1.44912,1.4483,1.4489,1018000002.0
2007-07-11 05:30:00,1.44891,1.44939,1.44857,1.44861,817700002.0
2007-07-11 05:35:00,1.4486,1.44899,1.44845,1.44862,975800001.0
2007-07-11 05:40:00,1.44852,1.44895,1.44843,1.44859,781400004.0
2007-07-11 05:45:00,1.44855,1.44895,1.4485,1.44853,1039800005.0
2007-07-11 05:50:00,1.44857,1.44908,1.44848,1.4489,917200002.0
2007-07-11 05:55:00,1.44878,1.44895,1.44853,1.44863,812900001.0
2007-07-11 06:00:00,1.44866,1.44905,1.44852,1.44878,883200004.0
2007-07-11 06:05:00,1.44869,1.44942,1.44866,1.44924,1827200003.0
2007-07-11 06:10:00,1.44929,1.44974,1.44913,1.44947,1694200004.0
2007-07-11 06:15:00,1.44958,1.44963,1.44914,1.44941,910700001.0
2007-07-11 06:20:00,1.44931,1.44955,1.44904,1.44915,1526600003.0
2007-07-11 06:25:00,1.44919,1.4495,1.44913,1.44926,1340000001.0
2007-07-11 06:30:00,1.44917,1.44935,1.44894,1.44908,1047700001.0
2007-07-11 06:35:00,1.449,1.44923,1.44846,1.44847,713900001.0
2007-07-11 06:40:00,1.44849,1.44877,1.44837,1.44856,1089700002.0
2007-07-11 06:45:00,1.44864,1.44885,1.44834,1.44842,1062000000.0
2007-07-11 06:50:00,1.44828,1.44849,1.44797,1.44811,1240400002.0
2007-07-11 06:55:00,1.44825,1.44888,1.44814,1.44861,1004200001.0
2007-07-11 07:00:00,1.4489,1.44922,1.44873,1.44904,1268000000.0
2007-07-11 07:05:00,1.44904,1.44939,1.4488,1.44883,1097200001.0
2007-07-11 07:10:00,1.44879,1.44879,1.44798,1.44798,1842300002.0
2007-07-11 07:15:00,1.44817,1.44839,1.4479,1.44837,1390500000.0
2007-07-11 07:20:00,1.44827,1.44854,1.44802,1.44825,1770700005.0
2007-07-11 07:25:00,1.44836,1.44961,1.44824,1.44902,1338000001.0
2007-07-11 07:30:00,1.44922,1.45039,1.449,1.4502,1988400003.0
2007-07-11 07:35:00,1.4502,1.45178,1.45013,1.45162,1300400003.0
2007-07-11 07:40:00,1.4516,1.45183,1.45114,1.45136,1856500003.0
2007-07-11 07:45:00,1.45141,1.45199,1.4512,1.45175,2863700006.0
2007-07-11 07:50:00,1.4518,1.45203,1.45132,1.4517,2641000004.0
2007-07-11 07:55:00,1.45182,1.45226,1.45134,1.45151,2840600006.0
2007-07-11 08:00:00,1.45138,1.45151,1.45035,1.45099,2092900002.0
2007-07-11 08:05:00,1.45072,1.45082,1.45006,1.45023,2427100008.0
2007-07-11 08:10:00,1.45021,1.45051,1.4498,1.45,1695800000.0
2007-07-11 08:15:00,1.44985,1.45059,1.44974,1.45048,1307000000.0
2007-07-11 08:20:00,1.45062,1.45069,1.4495,1.45004,1808000003.0
2007-07-11 08:25:00,1.45017,1.45036,1.44968,1.45014,2373100005.0
2007-07-11 08:30:00,1.45006,1.45062,1.44986,1.45002,1867000003.0
2007-07-11 08:35:00,1.44993,1.45115,1.44993,1.45115,2218300000.0
2007-07-11 08:40:00,1.45099,1.4513,1.45059,1.45104,2140600004.0
2007-07-11 08:45:00,1.45106,1.45184,1.45056,1.4517,2736400007.0
2007-07-11 08:50:00,1.45188,1.45277,1.4515,1.45277,2846400011.0
2007-07-11 08:55:00,1.45311,1.45437,1.45283,1.45383,2555300002.0
2007-07-11 09:00:00,1.45389,1.45469,1.45382,1.45428,2805200004.0
2007-07-11 09:05:00,1.45411,1.45438,1.45296,1.45333,1965200002.0
2007-07-11 09:10:00,1.45318,1.45342,1.45245,1.45316,2214100004.0
2007-07-11 09:15:00,1.45313,1.45401,1.45295,1.4537,2054600004.0
2007-07-11 09:20:00,1.45385,1.45467,1.4532,1.45324,1631000003.0
2007-07-11 09:25:00,1.45328,1.45344,1.45214,1.45272,2352200005.0
2007-07-11 09:30:00,1.45251,1.45269,1.45167,1.45193,2117000002.0
2007-07-11 09:35:00,1.45194,1.453,1.45194,1.45221,2021900007.0
2007-07-11 09:40:00,1.45205,1.45274,1.45185,1.4521,2101600007.0
2007-07-11 09:45:00,1.45216,1.45265,1.45176,1.4519,2102100007.0
2007-07-11 09:50:00,1.45199,1.45228,1.4514,1.452,2638200006.0
2007-07-11 09:55:00,1.4522,1.4524,1.45164,1.45217,3109500006.0
2007-07-11 10:00:00,1.45227,1.4527,1.45192,1.45196,2403400005.0
2007-07-11 10:05:00,1.45199,1.45259,1.45192,1.45234,2479100007.0
2007-07-11 10:10:00,1.45227,1.45295,1.45227,1.45284,2299000003.0
2007-07-11 10:15:00,1.45285,1.45329,1.45226,1.45299,1957700003.0
2007-07-11 10:20:00,1.45297,1.4532,1.45245,1.45265,2211600002.0
2007-07-11 10:25:00,1.45269,1.45288,1.45234,1.45285,2613600003.0
2007-07-11 10:30:00,1.45282,1.45295,1.45222,1.45259,2777600006.0
2007-07-11 10:35:00,1.4526,1.45279,1.45229,1.4526,2439100002.0
2007-07-11 10:40:00,1.45248,1.45274,1.45208,1.45219,2400400002.0
2007-07-11 10:45:00,1.45218,1.4526,1.45193,1.45246,2137600002.0
2007-07-11 10:50:00,1.45254,1.45318,1.45228,1.45279,2197900004.0
2007-07-11 10:55:00,1.45283,1.45366,1.45268,1.45309,2511600003.0
2007-07-11 11:00:00,1.4532,1.45423,1.4529,1.45399,2461700005.0
2007-07-11 11:05:00,1.45374,1.45454,1.45349,1.45386,2171100004.0
2007-07-11 11:10:00,1.45393,1.45458,1.45393,1.45435,2416600007.0
2007-07-11 11:15:00,1.45486,1.45683,1.45476,1.45614,2082300004.0
2007-07-11 11:20:00,1.45608,1.45623,1.45549,1.45565,2633800006.0
2007-07-11 11:25:00,1.45565,1.45614,1.45557,1.45588,2439700002.0
2007-07-11 11:30:00,1.45579,1.45619,1.45555,1.45565,2747400006.0
2007-07-11 11:35:00,1.45566,1.45649,1.45565,1.45632,2817100005.0
2007-07-11 11:40:00,1.45637,1.45692,1.45597,1.45664,3420700013.0
2007-07-11 11:45:00,1.45658,1.457,1.45577,1.45635,2582700006.0
2007-07-11 11:50:00,1.45654,1.45688,1.45619,1.45629,1311600001.0
2007-07-11 11:55:00,1.4563,1.45738,1.45611,1.45715,2400300003.0
2007-07-11 12:00:00,1.45746,1.45926,1.45741,1.45831,2281700005.0
2007-07-11 12:05:00,1.4583,1.4583,1.45705,1.45749,2010900007.0
2007-07-11 12:10:00,1.45748,1.45748,1.45581,1.45623,1936700002.0
2007-07-11 12:15:00,1.45619,1.45665,1.45587,1.45636,1805800003.0
2007-07-11 12:20:00,1.45626,1.45708,1.45598,1.45675,2223500003.0
2007-07-11 12:25:00,1.45656,1.45682,1.45614,1.45634,2608900004.0
2007-07-11 12:30:00,1.45624,1.45673,1.45604,1.45612,3100400004.0
2007-07-11 12:35:00,1.45615,1.45669,1.45606,1.45646,2607700004.0
2007-07-11 12:40:00,1.45638,1.4566,1.45569,1.45575,2068700005.0
2007-07-11 12:45:00,1.45603,1.45626,1.45521,1.45542,2418500007.0
2007-07-11 12:50:00,1.45543,1.45619,1.45487,1.45619,1904100002.0
2007-07-11 12:55:00,1.45618,1.45721,1.45572,1.45708,2477800005.0
2007-07-11 13:00:00,1.45708,1.45775,1.45661,1.45746,1602800005.0
2007-07-11 13:05:00,1.45749,1.45814,1.45695,1.45765,1371800001.0
2007-07-11 13:10:00,1.45773,1.45795,1.45728,1.45744,1571500003.0
2007-07-11 13:15:00,1.45745,1.45745,1.45576,1.45603,1349000006.0
2007-07-11 13:20:00,1.45585,1.45603,1.4555,1.45595,1229400002.0
2007-07-11 13:25:00,1.45596,1.45716,1.45562,1.45695,1862700003.0
2007-07-11 13:30:00,1.45682,1.45758,1.45647,1.45657,2171000004.0
2007-07-11 13:35:00,1.45667,1.45824,1.45643,1.4581,2101700006.0
2007-07-11 13:40:00,1.45802,1.4584,1.4576,1.45803,1193700002.0
2007-07-11 13:45:00,1.45807,1.45813,1.45707,1.45714,1922800003.0
2007-07-11 13:50:00,1.45714,1.45796,1.45699,1.45727,1948000006.0
2007-07-11 13:55:00,1.45711,1.45719,1.45603,1.45615,1571400002.0
2007-07-11 14:00:00,1.45597,1.45739,1.45583,1.45701,1844000005.0
2007-07-11 14:05:00,1.45709,1.45783,1.45679,1.45758,1517300002.0
2007-07-11 14:10:00,1.45752,1.45768,1.45645,1.45667,1108600000.0
2007-07-11 14:15:00,1.4564,1.45768,1.4564,1.45743,2032700003.0
2007-07-11 14:20:00,1.45748,1.45781,1.45686,1.45693,1805400002.0
2007-07-11 14:25:00,1.45697,1.45795,1.45614,1.45784,1752200003.0
2007-07-11 14:30:00,1.45762,1.45762,1.45642,1.45647,179900000.0
2007-07-11 14:35:00,1.45633,1.45633,1.45449,1.45475,204200000.0
2007-07-11 14:40:00,1.45491,1.45684,1.45491,1.45651,212000000.0
2007-07-11 14:45:00,1.45635,1.45661,1.45547,1.45578,191500000.0
2007-07-11 14:50:00,1.45592,1.45668,1.45551,1.45569,167200000.0
2007-07-11 14:55:00,1.45598,1.45614,1.45534,1.45578,164600000.0
2007-07-11 15:00:00,1.45573,1.45573,1.4534,1.45414,177200001.0
2007-07-11 15:05:00,1.45401,1.45436,1.45377,1.45422,204900001.0
2007-07-11 15:10:00,1.45419,1.45542,1.45419,1.45517,213500001.0
2007-07-11 15:15:00,1.45513,1.45613,1.4547,1.45595,172000000.0
2007-07-11 15:20:00,1.45597,1.45597,1.4547,1.45509,163800001.0
2007-07-11 15:25:00,1.45515,1.45527,1.45449,1.45474,141500000.0
2007-07-11 15:30:00,1.45488,1.45543,1.45404,1.45523,215000000.0
2007-07-11 15:35:00,1.45529,1.45537,1.45262,1.45302,223400001.0
2007-07-11 15:40:00,1.45314,1.45317,1.45199,1.45263,164200000.0
2007-07-11 15:45:00,1.45251,1.4529,1.45203,1.45226,188000000.0
2007-07-11 15:50:00,1.45215,1.45246,1.4518,1.452,173300000.0
2007-07-11 15:55:00,1.4522,1.45419,1.45197,1.45408,184500002.0
2007-07-11 16:00:00,1.45406,1.45513,1.4538,1.45417,150300000.0
2007-07-11 16:05:00,1.45418,1.45453,1.45337,1.45351,212100000.0
2007-07-11 16:10:00,1.45339,1.45413,1.45327,1.45376,169000000.0
2007-07-11 16:15:00,1.45347,1.45427,1.45336,1.4537,151800000.0
2007-07-11 16:20:00,1.4534,1.45369,1.45305,1.45349,239500000.0
2007-07-11 16:25:00,1.45399,1.45502,1.45368,1.45485,223200000.0
2007-07-11 16:30:00,1.45471,1.45517,1.4546,1.45497,233400001.0
2007-07-11 16:35:00,1.4552,1.45563,1.45497,1.45526,215400000.0
2007-07-11 16:40:00,1.45519,1.45612,1.455,1.45599,224100001.0
2007-07-11 16:45:00,1.45588,1.45625,1.45533,1.45613,207800000.0
2007-07-11 16:50:00,1.45606,1.45652,1.45576,1.45628,208000000.0
2007-07-11 16:55:00,1.4562,1.45642,1.45566,1.45593,186100001.0
2007-07-11 17:00:00,1.45549,1.45593,1.45458,1.4548,214900001.0
2007-07-11 17:05:00,1.45489,1.45529,1.45418,1.45441,199800000.0
2007-07-11 17:10:00,1.45418,1.45421,1.45285,1.453,195100001.0
2007-07-11 17:15:00,1.45345,1.45389,1.45341,1.4538,204300001.0
2007-07-11 17:20:00,1.4538,1.4542,1.45335,1.45359,185900000.0
2007-07-11 17:25:00,1.45333,1.45407,1.4531,1.45381,167600000.0
2007-07-11 17:30:00,1.45393,1.4542,1.45347,1.45397,157600000.0
2007-07-11 17:35:00,1.45395,1.45415,1.45235,1.45246,211000001.0
2007-07-11 17:40:00,1.45242,1.45296,1.45224,1.45258,253900000.0
2007-07-11 17:45:00,1.45274,1.45294,1.45191,1.45233,185300001.0
2007-07-11 17:50:00,1.45226,1.45252,1.45181,1.45223,193100000.0
2007-07-11 17:55:00,1.45206,1.45236,1.45152,1.45195,199600000.0
2007-07-11 18:00:00,1.45205,1.45278,1.45185,1.45256,213300000.0
2007-07-11 18:05:00,1.45273,1.45283,1.45177,1.45222,199600000.0
2007-07-11 18:10:00,1.45228,1.45277,1.45139,1.45181,206200000.0
2007-07-11 18:15:00,1.45163,1.45278,1.45163,1.45248,187000000.0
2007-07-11 18:20:00,1.45256,1.45279,1.45219,1.45252,198200001.0
2007-07-11 18:25:00,1.45268,1.45294,1.45234,1.45253,182200000.0
2007-07-11 18:30:00,1.45267,1.45307,1.45248,1.45287,169500000.0
2007-07-11 18:35:00,1.45287,1.45356,1.45287,1.45349,167100000.0
2007-07-11 18:40:00,1.45356,1.45417,1.45294,1.45294,189400000.0
2007-07-11 18:45:00,1.4532,1.45357,1.45316,1.45332,177400001.0
2007-07-11 18:50:00,1.45345,1.45357,1.45244,1.45294,176300001.0
2007-07-11 18:55:00,1.45265,1.45295,1.45232,1.45288,183400000.0
2007-07-11 19:00:00,1.45292,1.45298,1.45213,1.4523,168300000.0
2007-07-11 19:05:00,1.45228,1.45249,1.45196,1.45245,198300000.0
2007-07-11 19:10:00,1.45259,1.45271,1.45217,1.45243,208300000.0
2007-07-11 19:15:00,1.4525,1.45279,1.45223,1.45264,178600001.0
2007-07-11 19:20:00,1.45261,1.45295,1.45229,1.45288,167500000.0
2007-07-11 19:25:00,1.45291,1.45361,1.45234,1.45361,199500000.0
2007-07-11 19:30:00,1.45364,1.45392,1.45322,1.45332,227500001.0
2007-07-11 19:35:00,1.45335,1.45351,1.45231,1.45257,202000001.0
2007-07-11 19:40:00,1.45252,1.45286,1.45237,1.45269,181200000.0
2007-07-11 19:45:00,1.4526,1.45306,1.45233,1.45306,254500000.0
2007-07-11 19:50:00,1.45318,1.4532,1.45234,1.45234,238000001.0
2007-07-11 19:55:00,1.45236,1.4526,1.45202,1.45209,164600001.0
2007-07-11 20:00:00,1.45209,1.4523,1.45109,1.45109,195400001.0
2007-07-11 20:05:00,1.45082,1.45193,1.45082,1.45184,239500003.0
2007-07-11 20:10:00,1.45148,1.4529,1.45148,1.45237,226300000.0
2007-07-11 20:15:00,1.45235,1.45243,1.45168,1.45184,192200000.0
2007-07-11 20:20:00,1.45185,1.45247,1.45177,1.4524,172100000.0
2007-07-11 20:25:00,1.45284,1.45306,1.45226,1.45273,204700000.0
2007-07-11 20:30:00,1.45271,1.45278,1.45173,1.45232,203200000.0
2007-07-11 20:35:00,1.45239,1.45284,1.45232,1.45262,208500001.0
2007-07-11 20:40:00,1.45265,1.45272,1.45195,1.45261,246600002.0
2007-07-11 20:45:00,1.45256,1.45274,1.45225,1.45244,196800000.0
2007-07-11 20:50:00,1.45242,1.45255,1.45188,1.45206,178900000.0
2007-07-11 20:55:00,1.45203,1.45203,1.45157,1.45196,236000000.0
2007-07-11 21:00:00,1.45187,1.45204,1.45121,1.45173,169300000.0
2007-07-11 21:05:00,1.45148,1.45199,1.45148,1.45191,195800002.0
2007-07-11 21:10:00,1.45197,1.45223,1.45159,1.45161,189800000.0
2007-07-11 21:15:00,1.45158,1.45172,1.4504,1.45058,173100001.0
2007-07-11 21:20:00,1.45044,1.45077,1.44999,1.4501,201300000.0
2007-07-11 21:25:00,1.45017,1.45058,1.45007,1.45037,251400000.0
2007-07-11 21:30:00,1.45037,1.45087,1.45012,1.45058,194400000.0
2007-07-11 21:35:00,1.45054,1.45093,1.45029,1.45032,172500000.0
2007-07-11 21:40:00,1.45007,1.45027,1.44929,1.44948,204200000.0
2007-07-11 21:45:00,1.44954,1.44975,1.44924,1.44969,192200000.0
2007-07-11 21:50:00,1.44958,1.44972,1.44911,1.44942,270100004.0
2007-07-11 21:55:00,1.44937,1.44939,1.44825,1.4488,238500001.0
2007-07-11 22:00:00,1.44875,1.44925,1.44837,1.44852,188800000.0
2007-07-11 22:05:00,1.44848,1.44942,1.44822,1.44878,190100001.0
2007-07-11 22:10:00,1.44903,1.44945,1.44884,1.44915,202100001.0
2007-07-11 22:15:00,1.44921,1.44955,1.44902,1.44936,231900000.0
2007-07-11 22:20:00,1.44943,1.44954,1.44866,1.44884,189300000.0
2007-07-11 22:25:00,1.44874,1.44887,1.44811,1.44829,201200000.0
2007-07-11 22:30:00,1.44827,1.44827,1.44749,1.44792,232400001.0
2007-07-11 22:35:00,1.44808,1.44823,1.4475,1.44796,184800000.0
2007-07-11 22:40:00,1.44817,1.44863,1.44776,1.44789,176100000.0
2007-07-11 22:45:00,1.44788,1.44829,1.44771,1.44817,174300002.0
2007-07-11 22:50:00,1.44816,1.44843,1.44785,1.44817,201600001.0
2007-07-11 22:55:00,1.44855,1.44889,1.4482,1.4488,196900000.0
2007-07-11 23:00:00,1.4488,1.4489,1.44785,1.44826,213400000.0
2007-07-11 23:05:00,1.44819,1.44829,1.44767,1.44802,148300000.0
2007-07-11 23:10:00,1.44799,1.44885,1.44795,1.44866,195700000.0
2007-07-11 23:15:00,1.44868,1.44942,1.44816,1.44905,208700000.0
2007-07-11 23:20:00,1.44909,1.44935,1.44859,1.44874,168100000.0
2007-07-11 23:25:00,1.4488,1.44928,1.44867,1.44867,232500000.0
2007-07-11 23:30:00,1.44894,1.44911,1.4487,1.44889,182300000.0
2007-07-11 23:35:00,1.44884,1.44934,1.44884,1.44908,168700001.0
2007-07-11 23:40:00,1.44927,1.44931,1.44845,1.44925,215400000.0
2007-07-11 23:45:00,1.44915,1.45016,1.44895,1.4499,204100000.0
2007-07-11 23:50:00,1.44981,1.45008,1.44944,1.44944,231300001.0
2007-07-11 23:55:00,1.44994,1.45036,1.44953,1.44953,197200002.0
2007-07-12 00:00:00,1.4491,1.44932,1.44875,1.44909,219300000.0
2007-07-12 00:05:00,1.44912,1.44942,1.44895,1.44915,226600000.0
2007-07-12 00:10:00,1.44926,1.44936,1.44896,1.44928,189400000.0
2007-07-12 00:15:00,1.44902,1.44964,1.44889,1.4495,175900001.0
2007-07-12 00:20:00,1.44946,1.44949,1.44889,1.44944,210300000.0
2007-07-12 00:25:00,1.44931,1.44984,1.44905,1.44943,227500000.0
2007-07-12 00:30:00,1.44933,1.44985,1.44933,1.44945,146700001.0
2007-07-12 00:35:00,1.44984,1.44997,1.44957,1.44989,168000000.0
2007-07-12 00:40:00,1.44967,1.44999,1.4493,1.44987,172400001.0
2007-07-12 00:45:00,1.44982,1.44982,1.44915,1.44966,209900000.0
2007-07-12 00:50:00,1.44968,1.45001,1.44939,1.44987,181700000.0
2007-07-12 00:55:00,1.44935,1.45044,1.44935,1.45044,182600000.0
2007-07-12 01:00:00,1.45042,1.45054,1.44991,1.45014,186600001.0
2007-07-12 01:05:00,1.45033,1.45053,1.44996,1.4502,185300001.0
2007-07-12 01:10:00,1.44999,1.45006,1.4494,1.44953,169200000.0
2007-07-12 01:15:00,1.44959,1.44978,1.44933,1.4494,219900000.0
2007-07-12 01:20:00,1.44955,1.44962,1.44895,1.44917,177900000.0
2007-07-12 01:25:00,1.44923,1.44943,1.44894,1.44936,192700000.0
2007-07-12 01:30:00,1.44941,1.44956,1.44884,1.44912,223500000.0
2007-07-12 01:35:00,1.44903,1.44948,1.44878,1.44944,204500001.0
2007-07-12 01:40:00,1.44942,1.44988,1.44924,1.44957,193100000.0
2007-07-12 01:45:00,1.44955,1.44973,1.44909,1.44954,195500000.0
2007-07-12 01:50:00,1.44951,1.44988,1.44914,1.44983,163500000.0
2007-07-12 01:55:00,1.44984,1.45004,1.44924,1.44954,218100002.0
2007-07-12 02:00:00,1.44929,1.44994,1.44895,1.44978,328900001.0
2007-07-12 02:05:00,1.44985,1.45005,1.44963,1.44977,591300001.0
2007-07-12 02:10:00,1.44959,1.44987,1.44927,1.44942,413000001.0
2007-07-12 02:15:00,1.44942,1.44966,1.44894,1.4491,534500001.0
2007-07-12 02:20:00,1.44936,1.44986,1.44923,1.44965,220900002.0
2007-07-12 02:25:00,1.4497,1.44995,1.44944,1.44973,351000001.0
2007-07-12 02:30:00,1.44993,1.44995,1.44943,1.44985,355700000.0
2007-07-12 02:35:00,1.44988,1.44996,1.44935,1.44947,233900000.0
2007-07-12 02:40:00,1.44953,1.44984,1.44945,1.4498,230400001.0
2007-07-12 02:45:00,1.44938,1.45001,1.44919,1.4495,596300002.0
2007-07-12 02:50:00,1.44975,1.44992,1.44927,1.44954,337100001.0
2007-07-12 02:55:00,1.4496,1.44971,1.44902,1.4491,295300000.0
2007-07-12 03:00:00,1.44897,1.44924,1.44868,1.44886,347100000.0
2007-07-12 03:05:00,1.44882,1.4492,1.44844,1.44911,340300000.0
2007-07-12 03:10:00,1.44886,1.44926,1.44857,1.44902,186300000.0
2007-07-12 03:15:00,1.44882,1.44965,1.44882,1.44928,247400001.0
2007-07-12 03:20:00,1.44899,1.44951,1.44899,1.4491,290100001.0
2007-07-12 03:25:00,1.44943,1.44943,1.44886,1.44921,386300000.0
2007-07-12 03:30:00,1.44907,1.44974,1.4488,1.44944,195300000.0
2007-07-12 03:35:00,1.44939,1.44982,1.44915,1.44934,299400000.0
2007-07-12 03:40:00,1.44919,1.44997,1.44916,1.44971,350500000.0
2007-07-12 03:45:00,1.44967,1.44994,1.4494,1.4494,215700002.0
2007-07-12 03:50:00,1.44965,1.4499,1.44915,1.44953,345200001.0
2007-07-12 03:55:00,1.44958,1.44984,1.44894,1.44971,866100000.0
2007-07-12 04:00:00,1.4497,1.45011,1.44952,1.44957,513000001.0
2007-07-12 04:05:00,1.44942,1.45005,1.44942,1.44992,542800000.0
2007-07-12 04:10:00,1.4499,1.45019,1.44958,1.44965,356100000.0
2007-07-12 04:15:00,1.44964,1.44992,1.44956,1.44978,362200000.0
2007-07-12 04:20:00,1.44971,1.4501,1.44923,1.44939,498000001.0
2007-07-12 04:25:00,1.44938,1.44999,1.44938,1.44987,561999999.0
2007-07-12 04:30:00,1.44954,1.44996,1.44928,1.44976,255100000.0
2007-07-12 04:35:00,1.44963,1.45002,1.44926,1.44988,480900000.0
2007-07-12 04:40:00,1.4499,1.45026,1.44964,1.45007,237500000.0
2007-07-12 04:45:00,1.44999,1.45004,1.44923,1.4494,277800001.0
2007-07-12 04:50:00,1.44972,1.4499,1.44932,1.44951,199000000.0
2007-07-12 04:55:00,1.44982,1.45018,1.4495,1.44957,250200001.0
2007-07-12 05:00:00,1.45002,1.4501,1.44891,1.44914,440700000.0
2007-07-12 05:05:00,1.44919,1.44991,1.44915,1.44991,1122500002.0
2007-07-12 05:10:00,1.44993,1.45008,1.44898,1.44935,850100001.0
2007-07-12 05:15:00,1.44931,1.45004,1.44926,1.44957,1019200001.0
2007-07-12 05:20:00,1.44958,1.44994,1.44914,1.44919,1152400002.0
2007-07-12 05:25:00,1.44935,1.44978,1.44907,1.44942,1011300001.0
2007-07-12 05:30:00,1.44956,1.44978,1.44933,1.44941,904700000.0
2007-07-12 05:35:00,1.44936,1.44972,1.44912,1.44943,971300000.0
2007-07-12 05:40:00,1.44936,1.44963,1.4492,1.44934,736600001.0
2007-07-12 05:45:00,1.44949,1.44999,1.44934,1.44934,1054100002.0
2007-07-12 05:50:00,1.44938,1.45016,1.44932,1.44981,915100001.0
2007-07-12 05:55:00,1.44983,1.44998,1.44935,1.44949,837100003.0
2007-07-12 06:00:00,1.4494,1.44999,1.44934,1.44999,880300002.0
2007-07-12 06:05:00,1.44977,1.45003,1.44955,1.4497,1767700003.0
2007-07-12 06:10:00,1.44973,1.44975,1.44862,1.44873,1823000003.0
2007-07-12 06:15:00,1.44882,1.44911,1.44871,1.44899,987700001.0
2007-07-12 06:20:00,1.4489,1.44908,1.44868,1.44885,1396000002.0
2007-07-12 06:25:00,1.44887,1.44908,1.44863,1.44889,1371400002.0
2007-07-12 06:30:00,1.44923,1.44994,1.44923,1.44942,1004800000.0
2007-07-12 06:35:00,1.44908,1.44946,1.44878,1.44911,636800001.0
2007-07-12 06:40:00,1.44914,1.44918,1.44863,1.44891,929300000.0
2007-07-12 06:45:00,1.44894,1.44914,1.44882,1.44898,951000000.0
2007-07-12 06:50:00,1.44899,1.44936,1.44883,1.44901,1122200002.0
2007-07-12 06:55:00,1.44897,1.44909,1.44846,1.44869,987800000.0
2007-07-12 07:00:00,1.44886,1.44891,1.44844,1.44856,1257400000.0
2007-07-12 07:05:00,1.44868,1.44937,1.4485,1.44907,1049500005.0
2007-07-12 07:10:00,1.44934,1.44938,1.44898,1.44903,1765200002.0
2007-07-12 07:15:00,1.44925,1.44958,1.44903,1.44949,1522200000.0
2007-07-12 07:20:00,1.44942,1.44971,1.44914,1.44938,1888200005.0
2007-07-12 07:25:00,1.4494,1.44982,1.44928,1.44942,1280300002.0
2007-07-12 07:30:00,1.44945,1.44963,1.44924,1.44953,1989600006.0
2007-07-12 07:35:00,1.44954,1.44978,1.44936,1.4496,1318900001.0
2007-07-12 07:40:00,1.44951,1.44984,1.44934,1.44963,1914500004.0
2007-07-12 07:45:00,1.44962,1.44995,1.44913,1.44945,2779100003.0
2007-07-12 07:50:00,1.44942,1.44962,1.44907,1.44931,2568900004.0
2007-07-12 07:55:00,1.44933,1.4495,1.44906,1.44927,2971500008.0
2007-07-12 08:00:00,1.44927,1.44967,1.44872,1.44913,1946900003.0
2007-07-12 08:05:00,1.44917,1.44957,1.44913,1.44924,2450800006.0
2007-07-12 08:10:00,1.44925,1.44968,1.44885,1.44889,1460500001.0
2007-07-12 08:15:00,1.44877,1.44877,1.44751,1.44784,1277900001.0
2007-07-12 08:20:00,1.44779,1.44818,1.44741,1.44762,1818400002.0
2007-07-12 08:25:00,1.44774,1.44814,1.44752,1.44777,2242500004.0
2007-07-12 08:30:00,1.44791,1.44817,1.44764,1.44777,1819100002.0
2007-07-12 08:35:00,1.44775,1.44824,1.44753,1.44774,2054000002.0
2007-07-12 08:40:00,1.44762,1.44851,1.44762,1.44813,1895600005.0
2007-07-12 08:45:00,1.44823,1.44871,1.44789,1.44851,2782200003.0
2007-07-12 08:50:00,1.44859,1.44904,1.44831,1.44861,2841600007.0
2007-07-12 08:55:00,1.44873,1.44966,1.44858,1.44921,2449600002.0
2007-07-12 09:00:00,1.44928,1.44982,1.44901,1.44937,2892700003.0
2007-07-12 09:05:00,1.44915,1.44932,1.44795,1.44885,2146000009.0
2007-07-12 09:10:00,1.44886,1.449,1.44774,1.44786,2238700005.0
2007-07-12 09:15:00,1.4478,1.4478,1.4473,1.44757,2004600002.0
2007-07-12 09:20:00,1.44765,1.44829,1.4474,1.4479,1606400003.0
2007-07-12 09:25:00,1.44811,1.44892,1.44789,1.4488,2305400003.0
2007-07-12 09:30:00,1.44867,1.44948,1.44846,1.44875,2134800004.0
2007-07-12 09:35:00,1.44883,1.44948,1.44877,1.44917,1993300005.0
2007-07-12 09:40:00,1.44914,1.44957,1.44848,1.44848,2010900004.0
2007-07-12 09:45:00,1.4487,1.44893,1.44815,1.44833,2262800004.0
2007-07-12 09:50:00,1.44821,1.44836,1.44708,1.44773,2335200008.0
2007-07-12 09:55:00,1.44769,1.44878,1.4474,1.44792,2959400004.0
2007-07-12 10:00:00,1.44798,1.4485,1.44738,1.44776,2552500004.0
2007-07-12 10:05:00,1.44769,1.44817,1.44694,1.44741,2375500001.0
2007-07-12 10:10:00,1.4474,1.44808,1.44705,1.44785,2207600002.0
2007-07-12 10:15:00,1.44792,1.44865,1.44778,1.44857,1896900003.0
2007-07-12 10:20:00,1.44863,1.44872,1.44751,1.44763,2107400004.0
2007-07-12 10:25:00,1.44778,1.44834,1.44751,1.44794,2608200006.0
2007-07-12 10:30:00,1.44792,1.44829,1.44752,1.44816,2663700004.0
2007-07-12 10:35:00,1.4481,1.44824,1.44755,1.44806,2428700005.0
2007-07-12 10:40:00,1.4481,1.4486,1.448,1.4484,2574900001.0
2007-07-12 10:45:00,1.44853,1.44858,1.44799,1.44819,2097600003.0
2007-07-12 10:50:00,1.44806,1.44895,1.4478,1.44883,2147100004.0
2007-07-12 10:55:00,1.44893,1.44937,1.44851,1.44914,2540800003.0
2007-07-12 11:00:00,1.4491,1.44974,1.44901,1.44961,2550700008.0
2007-07-12 11:05:00,1.44946,1.4499,1.44892,1.44946,2150700005.0
2007-07-12 11:10:00,1.44958,1.4497,1.44921,1.44929,2339800004.0
2007-07-12 11:15:00,1.4492,1.44964,1.44887,1.44926,2322500006.0
2007-07-12 11:20:00,1.4492,1.44974,1.44913,1.44964,2557700004.0
2007-07-12 11:25:00,1.44971,1.44997,1.44925,1.44984,2353100003.0
2007-07-12 11:30:00,1.44995,1.45014,1.44941,1.44954,2670400007.0
2007-07-12 11:35:00,1.44959,1.45031,1.44928,1.44995,2732900003.0
2007-07-12 11:40:00,1.44973,1.45001,1.44936,1.44965,3361100006.0
2007-07-12 11:45:00,1.44973,1.45047,1.44926,1.45047,2556400004.0
2007-07-12 11:50:00,1.45068,1.45079,1.45007,1.45042,1293800001.0
2007-07-12 11:55:00,1.45037,1.45055,1.44995,1.4502,2290900004.0
2007-07-12 12:00:00,1.4503,1.45056,1.44977,1.45016,2198000006.0
2007-07-12 12:05:00,1.45015,1.45045,1.44975,1.44998,2102500005.0
2007-07-12 12:10:00,1.44994,1.45028,1.44942,1.44973,2107100003.0
2007-07-12 12:15:00,1.44961,1.44984,1.44897,1.44918,1701700005.0
2007-07-12 12:20:00,1.44906,1.44947,1.44897,1.44947,2106200002.0
2007-07-12 12:25:00,1.44951,1.44957,1.44851,1.44876,2635400006.0
2007-07-12 12:30:00,1.44888,1.44941,1.44882,1.44935,3254000006.0
2007-07-12 12:35:00,1.44937,1.44989,1.4492,1.4498,2571400004.0
2007-07-12 12:40:00,1.44982,1.45039,1.4495,1.44995,1993500004.0
2007-07-12 12:45:00,1.45002,1.45118,1.44985,1.4508,2420200006.0
2007-07-12 12:50:00,1.45079,1.45085,1.45007,1.4505,2094200005.0
2007-07-12 12:55:00,1.45061,1.45087,1.44977,1.44977,2405800005.0
2007-07-12 13:00:00,1.44975,1.4509,1.44953,1.45055,1647000003.0
2007-07-12 13:05:00,1.4505,1.4505,1.44957,1.4502,1369700002.0
2007-07-12 13:10:00,1.45033,1.45074,1.44993,1.45062,1529400004.0
2007-07-12 13:15:00,1.45072,1.45085,1.45008,1.45041,1304800002.0
2007-07-12 13:20:00,1.45032,1.45064,1.45009,1.45024,1054200001.0
2007-07-12 13:25:00,1.4502,1.45027,1.44902,1.44939,1777900002.0
2007-07-12 13:30:00,1.44964,1.44993,1.4493,1.44934,2083900008.0
2007-07-12 13:35:00,1.44928,1.44964,1.44912,1.44937,2002700002.0
2007-07-12 13:40:00,1.44922,1.44967,1.44917,1.44957,1171500001.0
2007-07-12 13:45:00,1.44955,1.44973,1.44864,1.44921,1847400002.0
2007-07-12 13:50:00,1.44924,1.44971,1.44886,1.44939,1961700005.0
2007-07-12 13:55:00,1.44937,1.44955,1.44886,1.44955,1731700003.0
2007-07-12 14:00:00,1.44936,1.44954,1.44903,1.44916,1883400002.0
2007-07-12 14:05:00,1.44916,1.44934,1.44824,1.44829,1741000006.0
2007-07-12 14:10:00,1.44845,1.44866,1.44781,1.44821,1106900001.0
2007-07-12 14:15:00,1.44822,1.44829,1.44766,1.44779,1903000000.0
2007-07-12 14:20:00,1.44783,1.44919,1.44783,1.44833,1953800005.0
2007-07-12 14:25:00,1.44826,1.44909,1.44803,1.44888,1671800005.0
2007-07-12 14:30:00,1.44864,1.44864,1.44569,1.44697,195000000.0
2007-07-12 14:35:00,1.44713,1.44722,1.44621,1.44714,167600000.0
2007-07-12 14:40:00,1.44707,1.44723,1.44587,1.44619,212000000.0
2007-07-12 14:45:00,1.4462,1.44659,1.44599,1.4465,191700000.0
2007-07-12 14:50:00,1.44641,1.44675,1.44537,1.44558,192400001.0
2007-07-12 14:55:00,1.44572,1.44592,1.44511,1.44537,210100000.0
2007-07-12 15:00:00,1.44535,1.44535,1.4441,1.44456,186300000.0
2007-07-12 15:05:00,1.44473,1.44507,1.44438,1.44504,224800000.0
2007-07-12 15:10:00,1.44502,1.44537,1.44405,1.44438,187300000.0
2007-07-12 15:15:00,1.44453,1.44503,1.44415,1.44425,231800000.0
2007-07-12 15:20:00,1.4446,1.44494,1.44302,1.44378,182600001.0
2007-07-12 15:25:00,1.44392,1.4449,1.44375,1.44456,184500000.0
2007-07-12 15:30:00,1.44481,1.44481,1.44364,1.44441,209600000.0
2007-07-12 15:35:00,1.44452,1.4446,1.44378,1.44401,182600000.0
2007-07-12 15:40:00,1.44423,1.44439,1.44369,1.44369,182300000.0
2007-07-12 15:45:00,1.44343,1.44388,1.44307,1.44357,183400000.0
2007-07-12 15:50:00,1.44349,1.44361,1.44235,1.44254,178200001.0
2007-07-12 15:55:00,1.44279,1.44285,1.44225,1.4423,192700000.0
2007-07-12 16:00:00,1.44234,1.44276,1.44185,1.44213,163600001.0
2007-07-12 16:05:00,1.44227,1.44281,1.44171,1.44189,195600001.0
2007-07-12 16:10:00,1.44194,1.44236,1.44148,1.44201,190700000.0
2007-07-12 16:15:00,1.44159,1.44216,1.44129,1.4416,215300000.0
2007-07-12 16:20:00,1.44154,1.4423,1.44134,1.44178,187500000.0
2007-07-12 16:25:00,1.44191,1.4428,1.44152,1.44254,189800000.0
2007-07-12 16:30:00,1.44265,1.44265,1.44136,1.44165,203200000.0
2007-07-12 16:35:00,1.44184,1.44225,1.44154,1.44209,196500000.0
2007-07-12 16:40:00,1.44194,1.44197,1.44098,1.44185,232000000.0
2007-07-12 16:45:00,1.44142,1.44168,1.44109,1.44123,202600001.0
2007-07-12 16:50:00,1.44129,1.44185,1.44116,1.44153,201300000.0
2007-07-12 16:55:00,1.44156,1.44166,1.44074,1.44132,165400001.0
2007-07-12 17:00:00,1.44109,1.44229,1.44109,1.44217,225100001.0
2007-07-12 17:05:00,1.44206,1.4424,1.44121,1.44141,198000000.0
2007-07-12 17:10:00,1.44124,1.44156,1.44069,1.44081,173400000.0
2007-07-12 17:15:00,1.44098,1.441,1.44026,1.44093,186500000.0
2007-07-12 17:20:00,1.44109,1.44188,1.44082,1.44172,232900001.0
2007-07-12 17:25:00,1.44159,1.44191,1.44127,1.44169,222300001.0
2007-07-12 17:30:00,1.44158,1.44163,1.44093,1.44117,209000000.0
2007-07-12 17:35:00,1.44126,1.44176,1.44103,1.44132,196000000.0
2007-07-12 17:40:00,1.44134,1.44234,1.44114,1.44173,185600000.0
2007-07-12 17:45:00,1.44196,1.44223,1.44154,1.44203,246300000.0
2007-07-12 17:50:00,1.44203,1.44215,1.44086,1.44136,158300001.0
2007-07-12 17:55:00,1.44136,1.442,1.44103,1.44153,239100000.0
2007-07-12 18:00:00,1.44171,1.44272,1.44158,1.44261,220000000.0
2007-07-12 18:05:00,1.44268,1.44304,1.44219,1.44257,226000001.0
2007-07-12 18:10:00,1.44251,1.44276,1.44199,1.44239,172400001.0
2007-07-12 18:15:00,1.44228,1.4425,1.44153,1.44194,274500000.0
2007-07-12 18:20:00,1.44182,1.44251,1.44179,1.44251,193600000.0
2007-07-12 18:25:00,1.44239,1.44269,1.44194,1.44213,145600000.0
2007-07-12 18:30:00,1.44214,1.44222,1.44161,1.44222,189600000.0
2007-07-12 18:35:00,1.44222,1.44222,1.44164,1.44192,217000000.0
2007-07-12 18:40:00,1.4418,1.44238,1.44146,1.44209,169300000.0
2007-07-12 18:45:00,1.44211,1.4423,1.44182,1.44189,184500000.0
2007-07-12 18:50:00,1.44198,1.44227,1.44188,1.4421,208600000.0
2007-07-12 18:55:00,1.44193,1.44218,1.44163,1.44203,152500000.0
2007-07-12 19:00:00,1.44217,1.44232,1.44148,1.44171,196400000.0
2007-07-12 19:05:00,1.44177,1.4423,1.4416,1.44215,189000000.0
2007-07-12 19:10:00,1.44229,1.44238,1.44159,1.44159,214500001.0
2007-07-12 19:15:00,1.44167,1.44167,1.44104,1.44146,190100000.0
2007-07-12 19:20:00,1.44149,1.44191,1.44109,1.44159,330400001.0
2007-07-12 19:25:00,1.44165,1.44165,1.44093,1.44143,157000000.0
2007-07-12 19:30:00,1.44161,1.44201,1.44158,1.44158,205000000.0
2007-07-12 19:35:00,1.44145,1.44172,1.44114,1.44166,178300000.0
2007-07-12 19:40:00,1.44161,1.44187,1.4413,1.44153,178100000.0
2007-07-12 19:45:00,1.44141,1.44175,1.44114,1.44133,227000001.0
2007-07-12 19:50:00,1.4414,1.44148,1.44109,1.44128,242200000.0
2007-07-12 19:55:00,1.44126,1.44143,1.44082,1.44082,164600000.0
2007-07-12 20:00:00,1.4408,1.44123,1.44059,1.44107,228600003.0
2007-07-12 20:05:00,1.44099,1.44159,1.44078,1.44146,190400000.0
2007-07-12 20:10:00,1.44114,1.44159,1.44063,1.44119,196200001.0
2007-07-12 20:15:00,1.44142,1.44143,1.44084,1.44136,205700001.0
2007-07-12 20:20:00,1.44142,1.44188,1.44124,1.44172,176800001.0
2007-07-12 20:25:00,1.44198,1.442,1.44126,1.44187,286500000.0
2007-07-12 20:30:00,1.44206,1.44222,1.44146,1.44169,189900000.0
2007-07-12 20:35:00,1.44163,1.44213,1.44149,1.4418,205900001.0
2007-07-12 20:40:00,1.44196,1.44225,1.44152,1.4418,170000000.0
2007-07-12 20:45:00,1.44182,1.44211,1.44145,1.44196,249200001.0
2007-07-12 20:50:00,1.44191,1.44231,1.44159,1.44176,161700001.0
2007-07-12 20:55:00,1.44185,1.44257,1.44177,1.4425,194100000.0
2007-07-12 21:00:00,1.44239,1.44245,1.44169,1.44214,148900000.0
2007-07-12 21:05:00,1.4419,1.44224,1.44146,1.44176,188600000.0
2007-07-12 21:10:00,1.44184,1.44206,1.44156,1.44169,192400000.0
2007-07-12 21:15:00,1.44173,1.44193,1.44109,1.44145,191200000.0
2007-07-12 21:20:00,1.44159,1.44172,1.441,1.44122,210000000.0
2007-07-12 21:25:00,1.44129,1.44143,1.44095,1.44117,204500001.0
2007-07-12 21:30:00,1.44123,1.44135,1.44083,1.44105,145800000.0
2007-07-12 21:35:00,1.44099,1.44115,1.44061,1.44082,165600000.0
2007-07-12 21:40:00,1.44073,1.44106,1.44051,1.44088,153200000.0
2007-07-12 21:45:00,1.44103,1.44126,1.44053,1.4408,199700000.0
2007-07-12 21:50:00,1.44065,1.44085,1.44036,1.44076,221100000.0
2007-07-12 21:55:00,1.44067,1.44077,1.44005,1.4401,219000001.0
2007-07-12 22:00:00,1.4404,1.44062,1.43986,1.44014,219800000.0
2007-07-12 22:05:00,1.44034,1.44049,1.43975,1.4402,174000000.0
2007-07-12 22:10:00,1.44011,1.44018,1.43979,1.43987,221600000.0
2007-07-12 22:15:00,1.43986,1.44022,1.43976,1.44004,215600002.0
2007-07-12 22:20:00,1.44015,1.44048,1.4398,1.44032,208000000.0
2007-07-12 22:25:00,1.44017,1.44096,1.44013,1.44092,198400000.0
2007-07-12 22:30:00,1.44092,1.44125,1.44042,1.44078,248100001.0
2007-07-12 22:35:00,1.44089,1.44131,1.4405,1.44095,198500000.0
2007-07-12 22:40:00,1.44098,1.44114,1.44051,1.44108,161500000.0
2007-07-12 22:45:00,1.44103,1.44128,1.44074,1.44099,159600000.0
2007-07-12 22:50:00,1.44095,1.4416,1.44086,1.44135,159600000.0
2007-07-12 22:55:00,1.44156,1.4417,1.44134,1.44163,210300001.0
2007-07-12 23:00:00,1.44159,1.4419,1.44093,1.4419,202200001.0
2007-07-12 23:05:00,1.44187,1.44211,1.44164,1.44178,199500000.0
2007-07-12 23:10:00,1.44183,1.44219,1.4414,1.44206,213800000.0
2007-07-12 23:15:00,1.44195,1.44221,1.44144,1.44203,251800005.0
2007-07-12 23:20:00,1.44216,1.44222,1.44134,1.44134,164600001.0
2007-07-12 23:25:00,1.44151,1.44202,1.44148,1.44192,243000001.0
2007-07-12 23:30:00,1.44185,1.44208,1.44168,1.44197,184100001.0
2007-07-12 23:35:00,1.44171,1.44176,1.44111,1.44121,219700001.0
2007-07-12 23:40:00,1.44142,1.44142,1.4407,1.44121,240900001.0
2007-07-12 23:45:00,1.44098,1.44117,1.43992,1.44073,206100000.0
2007-07-12 23:50:00,1.44073,1.44148,1.44036,1.44052,166400000.0
2007-07-12 23:55:00,1.44085,1.44113,1.44051,1.44057,212900000.0
2007-07-13 00:00:00,1.44072,1.44103,1.44048,1.44084,202300000.0
2007-07-13 00:05:00,1.44094,1.44112,1.44069,1.44083,215600000.0
2007-07-13 00:10:00,1.44097,1.44129,1.44066,1.44118,179900000.0
2007-07-13 00:15:00,1.44087,1.4411,1.44068,1.44101,153400001.0
2007-07-13 00:20:00,1.44101,1.44104,1.44036,1.44053,203700000.0
2007-07-13 00:25:00,1.44049,1.44097,1.44046,1.44083,174700000.0
2007-07-13 00:30:00,1.44073,1.44128,1.44065,1.44104,223400000.0
2007-07-13 00:35:00,1.44139,1.44155,1.44104,1.44154,237300001.0
2007-07-13 00:40:00,1.44153,1.44179,1.44108,1.44159,170000000.0
2007-07-13 00:45:00,1.44167,1.44191,1.4414,1.4416,209900000.0
2007-07-13 00:50:00,1.44155,1.44169,1.441,1.44121,194400000.0
2007-07-13 00:55:00,1.44047,1.44121,1.44047,1.44113,174300000.0
2007-07-13 01:00:00,1.44094,1.4413,1.44075,1.44101,171900000.0
2007-07-13 01:05:00,1.44118,1.44126,1.44075,1.44093,174100000.0
2007-07-13 01:10:00,1.44083,1.44138,1.44051,1.44121,197500000.0
2007-07-13 01:15:00,1.44124,1.4413,1.44072,1.44112,188000000.0
2007-07-13 01:20:00,1.441,1.44106,1.44027,1.44082,186200001.0
2007-07-13 01:25:00,1.44076,1.44134,1.44045,1.44106,196700001.0
2007-07-13 01:30:00,1.44121,1.44124,1.4407,1.44077,212500001.0
2007-07-13 01:35:00,1.44071,1.44096,1.44046,1.44088,224200000.0
2007-07-13 01:40:00,1.44084,1.44134,1.44077,1.44114,199300000.0
2007-07-13 01:45:00,1.44116,1.44128,1.44042,1.44087,210800000.0
2007-07-13 01:50:00,1.44084,1.44132,1.4405,1.44101,179500000.0
2007-07-13 01:55:00,1.44091,1.4412,1.4404,1.44086,177100000.0
2007-07-13 02:00:00,1.44078,1.44131,1.44036,1.44121,413700001.0
2007-07-13 02:05:00,1.44122,1.44149,1.44076,1.44086,573100001.0
2007-07-13 02:10:00,1.44054,1.4409,1.44042,1.44061,425800002.0
2007-07-13 02:15:00,1.44075,1.44133,1.44039,1.44091,530200001.0
2007-07-13 02:20:00,1.44098,1.44118,1.44062,1.44106,260200000.0
2007-07-13 02:25:00,1.44096,1.44111,1.44063,1.44093,418800003.0
2007-07-13 02:30:00,1.44121,1.44141,1.44087,1.44138,451100000.0
2007-07-13 02:35:00,1.44141,1.44149,1.44104,1.44119,263800000.0
2007-07-13 02:40:00,1.44126,1.44158,1.44093,1.44158,186700000.0
2007-07-13 02:45:00,1.44118,1.4417,1.44096,1.44115,572400000.0
2007-07-13 02:50:00,1.44146,1.44167,1.44074,1.44074,372100001.0
2007-07-13 02:55:00,1.44077,1.44107,1.4406,1.4408,218100000.0
2007-07-13 03:00:00,1.44083,1.44145,1.44083,1.44096,306800000.0
2007-07-13 03:05:00,1.44093,1.4416,1.44079,1.44118,382400001.0
2007-07-13 03:10:00,1.4408,1.44116,1.44036,1.44052,184900000.0
2007-07-13 03:15:00,1.44028,1.44068,1.43996,1.44004,180000000.0
2007-07-13 03:20:00,1.43972,1.44034,1.43972,1.44018,280400000.0
2007-07-13 03:25:00,1.4406,1.4406,1.44005,1.44007,328800000.0
2007-07-13 03:30:00,1.44022,1.44075,1.44011,1.44042,180900000.0
2007-07-13 03:35:00,1.4404,1.44075,1.44014,1.44015,295500001.0
2007-07-13 03:40:00,1.44008,1.44075,1.44002,1.44044,353300001.0
2007-07-13 03:45:00,1.44043,1.4407,1.4402,1.4402,186300000.0
2007-07-13 03:50:00,1.4404,1.44047,1.43957,1.44008,327300000.0
2007-07-13 03:55:00,1.44002,1.44026,1.4394,1.43998,940500002.0
2007-07-13 04:00:00,1.43993,1.44027,1.43955,1.43965,555600000.0
2007-07-13 04:05:00,1.43944,1.44057,1.43928,1.44041,611900002.0
2007-07-13 04:10:00,1.44034,1.44053,1.44008,1.44041,381899999.0
2007-07-13 04:15:00,1.44042,1.44089,1.44016,1.44028,372500001.0
2007-07-13 04:20:00,1.44036,1.44079,1.44019,1.44038,459300000.0
2007-07-13 04:25:00,1.44046,1.44116,1.4403,1.44093,526700000.0
2007-07-13 04:30:00,1.4406,1.44106,1.44052,1.4408,231100000.0
2007-07-13 04:35:00,1.44063,1.44102,1.4403,1.44059,510800001.0
2007-07-13 04:40:00,1.44058,1.44087,1.44029,1.44078,253700001.0
2007-07-13 04:45:00,1.44073,1.44081,1.44029,1.44034,297100001.0
2007-07-13 04:50:00,1.44073,1.44078,1.43978,1.43978,186400000.0
2007-07-13 04:55:00,1.43999,1.44023,1.4396,1.43994,247500001.0
2007-07-13 05:00:00,1.44037,1.44042,1.43983,1.43993,463400000.0
2007-07-13 05:05:00,1.43995,1.44031,1.43983,1.44001,1095200000.0
2007-07-13 05:10:00,1.43993,1.44006,1.43974,1.43996,845600001.0
2007-07-13 05:15:00,1.44,1.44043,1.43996,1.44001,1042400001.0
2007-07-13 05:20:00,1.44004,1.44056,1.43999,1.44004,1063200002.0
2007-07-13 05:25:00,1.44019,1.44036,1.43973,1.43986,1038400002.0
2007-07-13 05:30:00,1.43988,1.44026,1.43978,1.43997,830800003.0
2007-07-13 05:35:00,1.43991,1.44038,1.43989,1.44028,983600002.0
2007-07-13 05:40:00,1.44001,1.44031,1.43987,1.44004,720000000.0
2007-07-13 05:45:00,1.44012,1.4404,1.43989,1.43989,1012400002.0
2007-07-13 05:50:00,1.43989,1.44027,1.43934,1.44023,960000001.0
2007-07-13 05:55:00,1.44016,1.44027,1.43991,1.44006,687600000.0
2007-07-13 06:00:00,1.44007,1.44037,1.43999,1.44009,818900001.0
2007-07-13 06:05:00,1.43992,1.44073,1.4399,1.44033,1817800008.0
2007-07-13 06:10:00,1.44034,1.44055,1.44002,1.4403,1724700002.0
2007-07-13 06:15:00,1.4403,1.44055,1.44019,1.44042,978600000.0
2007-07-13 06:20:00,1.44037,1.44077,1.44024,1.4404,1354200002.0
2007-07-13 06:25:00,1.44052,1.44061,1.44023,1.44028,1456900005.0
2007-07-13 06:30:00,1.44025,1.44075,1.44023,1.44062,1010700002.0
2007-07-13 06:35:00,1.4405,1.44075,1.44035,1.44044,598600000.0
2007-07-13 06:40:00,1.44045,1.44071,1.44009,1.44038,1012700001.0
2007-07-13 06:45:00,1.44028,1.44046,1.44002,1.44016,994100002.0
2007-07-13 06:50:00,1.44018,1.44076,1.44009,1.44035,1279200003.0
2007-07-13 06:55:00,1.4404,1.44066,1.44017,1.44023,1049500003.0
2007-07-13 07:00:00,1.4404,1.4406,1.44024,1.44057,1360200002.0
2007-07-13 07:05:00,1.44066,1.44066,1.44021,1.44024,1050200002.0
2007-07-13 07:10:00,1.44029,1.44031,1.43979,1.43993,1772800002.0
2007-07-13 07:15:00,1.44018,1.44037,1.43998,1.44022,1484800004.0
2007-07-13 07:20:00,1.44031,1.44066,1.44005,1.44033,2004100002.0
2007-07-13 07:25:00,1.44035,1.44077,1.44023,1.44032,1329800002.0
2007-07-13 07:30:00,1.44045,1.44078,1.44023,1.44064,1840400002.0
2007-07-13 07:35:00,1.44067,1.44088,1.43997,1.44008,1284800000.0
2007-07-13 07:40:00,1.44001,1.44043,1.44,1.44031,1881700005.0
2007-07-13 07:45:00,1.4403,1.44075,1.44003,1.44025,2992600004.0
2007-07-13 07:50:00,1.44018,1.44082,1.43982,1.44036,2567900003.0
2007-07-13 07:55:00,1.44036,1.44071,1.44022,1.44022,2768600004.0
2007-07-13 08:00:00,1.44016,1.44049,1.43977,1.44027,2068100003.0
2007-07-13 08:05:00,1.44021,1.44035,1.43965,1.4399,2483600009.0
2007-07-13 08:10:00,1.43977,1.44069,1.43972,1.44037,1647800005.0
2007-07-13 08:15:00,1.44026,1.44058,1.44025,1.44042,1333100001.0
2007-07-13 08:20:00,1.44033,1.44085,1.44032,1.44062,1837300003.0
2007-07-13 08:25:00,1.44068,1.44068,1.43936,1.43965,2404700004.0
2007-07-13 08:30:00,1.43963,1.44007,1.43955,1.43985,1912500005.0
2007-07-13 08:35:00,1.43986,1.4402,1.43976,1.43995,2190800004.0
2007-07-13 08:40:00,1.43951,1.44062,1.43947,1.44022,2071700003.0
2007-07-13 08:45:00,1.44026,1.44199,1.44016,1.44152,2915500012.0
2007-07-13 08:50:00,1.44172,1.44179,1.4408,1.44105,2876600004.0
2007-07-13 08:55:00,1.44118,1.44158,1.44087,1.44118,2509400003.0
2007-07-13 09:00:00,1.44112,1.44133,1.4404,1.4411,2711700003.0
2007-07-13 09:05:00,1.44086,1.44145,1.44059,1.44099,2024900004.0
2007-07-13 09:10:00,1.44094,1.44137,1.44071,1.44089,2218600004.0
2007-07-13 09:15:00,1.4408,1.44097,1.44017,1.44037,2246900003.0
2007-07-13 09:20:00,1.44045,1.44082,1.43938,1.43938,1496700001.0
2007-07-13 09:25:00,1.43961,1.43968,1.43911,1.43943,2249800002.0
2007-07-13 09:30:00,1.43943,1.44068,1.43927,1.44017,2086900005.0
2007-07-13 09:35:00,1.44008,1.44088,1.43997,1.44052,1908500003.0
2007-07-13 09:40:00,1.44047,1.44151,1.44024,1.44103,2334600007.0
2007-07-13 09:45:00,1.44129,1.44209,1.44129,1.44169,2219800002.0
2007-07-13 09:50:00,1.4418,1.44239,1.44179,1.44212,2286800005.0
2007-07-13 09:55:00,1.4421,1.44289,1.44184,1.44253,2917800005.0
2007-07-13 10:00:00,1.44277,1.44345,1.4425,1.44309,2389900004.0
2007-07-13 10:05:00,1.44298,1.44312,1.44248,1.44271,2434900004.0
2007-07-13 10:10:00,1.44237,1.44265,1.44206,1.4423,2247900004.0
2007-07-13 10:15:00,1.44244,1.44266,1.44183,1.44217,1769200005.0
2007-07-13 10:20:00,1.44227,1.4428,1.44206,1.44272,2221100006.0
2007-07-13 10:25:00,1.44288,1.44302,1.44257,1.44275,2657500010.0
2007-07-13 10:30:00,1.44267,1.44312,1.44185,1.44201,2461400002.0
2007-07-13 10:35:00,1.44207,1.44237,1.44191,1.44218,2560400002.0
2007-07-13 10:40:00,1.44222,1.4425,1.44183,1.4423,2412800004.0
2007-07-13 10:45:00,1.44233,1.44242,1.44202,1.4422,2215900004.0
2007-07-13 10:50:00,1.44219,1.44234,1.44175,1.4419,2071100004.0
2007-07-13 10:55:00,1.44188,1.4423,1.44158,1.44202,2647300006.0
2007-07-13 11:00:00,1.44212,1.44235,1.44188,1.44228,2530700007.0
2007-07-13 11:05:00,1.44205,1.44248,1.44179,1.44221,2288000006.0
2007-07-13 11:10:00,1.44236,1.44263,1.44212,1.44245,2477000003.0
2007-07-13 11:15:00,1.44232,1.44246,1.44181,1.44183,2188400005.0
2007-07-13 11:20:00,1.44173,1.44234,1.4416,1.44218,2547500003.0
2007-07-13 11:25:00,1.44224,1.44267,1.44189,1.44236,2362000004.0
2007-07-13 11:30:00,1.44243,1.44292,1.4422,1.44266,2592000002.0
2007-07-13 11:35:00,1.44269,1.4432,1.44265,1.44279,2750000004.0
2007-07-13 11:40:00,1.44288,1.44315,1.44255,1.44276,3161600007.0
2007-07-13 11:45:00,1.4428,1.4428,1.44234,1.44243,2517100002.0
2007-07-13 11:50:00,1.4424,1.44253,1.44208,1.4423,1365700004.0
2007-07-13 11:55:00,1.44227,1.44246,1.44153,1.44163,2372200002.0
2007-07-13 12:00:00,1.44181,1.44214,1.4414,1.44149,2044500003.0
2007-07-13 12:05:00,1.44157,1.44165,1.44104,1.44129,1970700004.0
2007-07-13 12:10:00,1.44135,1.44248,1.44093,1.44248,1957700003.0
2007-07-13 12:15:00,1.44228,1.44281,1.44216,1.44241,1673100003.0
2007-07-13 12:20:00,1.44234,1.44285,1.44221,1.44251,2244800005.0
2007-07-13 12:25:00,1.4425,1.44287,1.44219,1.44234,2694400007.0
2007-07-13 12:30:00,1.44224,1.44267,1.44189,1.4423,3183900002.0
2007-07-13 12:35:00,1.44236,1.44276,1.44224,1.44256,2599300004.0
2007-07-13 12:40:00,1.44247,1.44266,1.44221,1.44231,2052600002.0
2007-07-13 12:45:00,1.44236,1.4425,1.44199,1.44223,2245700008.0
2007-07-13 12:50:00,1.44229,1.44285,1.44216,1.4426,1912200002.0
2007-07-13 12:55:00,1.44256,1.44277,1.44225,1.44255,2505400007.0
2007-07-13 13:00:00,1.44268,1.44284,1.44216,1.44216,1675100007.0
2007-07-13 13:05:00,1.44215,1.44242,1.44165,1.44229,1379700003.0
2007-07-13 13:10:00,1.44248,1.44303,1.44248,1.44262,1643900005.0
2007-07-13 13:15:00,1.44267,1.44278,1.44184,1.44238,1380600004.0
2007-07-13 13:20:00,1.44241,1.44274,1.44234,1.44261,1150700004.0
2007-07-13 13:25:00,1.44254,1.44267,1.44213,1.44224,1833100007.0
2007-07-13 13:30:00,1.4422,1.44245,1.44192,1.4422,2165900004.0
2007-07-13 13:35:00,1.44221,1.4427,1.44136,1.44143,2088300003.0
2007-07-13 13:40:00,1.44131,1.44166,1.44041,1.4408,1201900000.0
2007-07-13 13:45:00,1.44082,1.44123,1.44069,1.44085,1945200006.0
2007-07-13 13:50:00,1.44085,1.44115,1.4407,1.44097,1863400003.0
2007-07-13 13:55:00,1.44109,1.44168,1.44096,1.44156,1713300004.0
2007-07-13 14:00:00,1.44163,1.44227,1.44156,1.44194,1902200003.0
2007-07-13 14:05:00,1.44187,1.44201,1.4414,1.4417,1715500004.0
2007-07-13 14:10:00,1.44176,1.44187,1.4407,1.44093,1097700005.0
2007-07-13 14:15:00,1.44111,1.44175,1.44073,1.44123,2056400002.0
2007-07-13 14:20:00,1.44127,1.44168,1.44106,1.4413,1874900006.0
2007-07-13 14:25:00,1.4413,1.44155,1.44069,1.44121,1759200004.0
2007-07-13 14:30:00,1.44151,1.44237,1.44034,1.44174,189600001.0
2007-07-13 14:35:00,1.44203,1.44278,1.44165,1.4424,256200002.0
2007-07-13 14:40:00,1.44266,1.44319,1.442,1.442,250700001.0
2007-07-13 14:45:00,1.44189,1.44222,1.44125,1.44207,207100001.0
2007-07-13 14:50:00,1.44189,1.44207,1.44142,1.44142,168100000.0
2007-07-13 14:55:00,1.44158,1.44296,1.4414,1.44261,204200000.0
2007-07-13 15:00:00,1.44251,1.44294,1.4422,1.44275,253500001.0
2007-07-13 15:05:00,1.44252,1.443,1.44201,1.44286,184200000.0
2007-07-13 15:10:00,1.44285,1.44285,1.44217,1.44259,193200001.0
2007-07-13 15:15:00,1.44266,1.4448,1.4422,1.44425,199500000.0
2007-07-13 15:20:00,1.44408,1.44442,1.44343,1.4441,182800001.0
2007-07-13 15:25:00,1.4441,1.44466,1.44387,1.44448,203200001.0
2007-07-13 15:30:00,1.44442,1.44572,1.44399,1.44547,175400000.0
2007-07-13 15:35:00,1.44535,1.44646,1.4448,1.44603,169500000.0
2007-07-13 15:40:00,1.44626,1.44705,1.44626,1.44667,137900000.0
2007-07-13 15:45:00,1.4465,1.44707,1.44622,1.44688,232300000.0
2007-07-13 15:50:00,1.44694,1.44754,1.44674,1.44683,203400001.0
2007-07-13 15:55:00,1.44707,1.44791,1.44668,1.44727,153400000.0
2007-07-13 16:00:00,1.44703,1.44777,1.44593,1.44593,186900000.0
2007-07-13 16:05:00,1.44575,1.44647,1.44566,1.44626,207300000.0
2007-07-13 16:10:00,1.44633,1.44677,1.44593,1.4466,182100000.0
2007-07-13 16:15:00,1.44645,1.44709,1.44621,1.44694,201600000.0
2007-07-13 16:20:00,1.44675,1.44723,1.44656,1.44682,216400001.0
2007-07-13 16:25:00,1.44689,1.44715,1.44635,1.4466,204100000.0
2007-07-13 16:30:00,1.44638,1.44644,1.44514,1.44542,212300000.0
2007-07-13 16:35:00,1.44541,1.4455,1.44479,1.44504,169700000.0
2007-07-13 16:40:00,1.445,1.445,1.44361,1.4446,219300000.0
2007-07-13 16:45:00,1.44437,1.4445,1.44359,1.44437,246700000.0
2007-07-13 16:50:00,1.44444,1.44479,1.44381,1.44409,209400001.0
2007-07-13 16:55:00,1.44424,1.44432,1.44258,1.44289,158400000.0
2007-07-13 17:00:00,1.4426,1.4436,1.4426,1.44339,225400001.0
2007-07-13 17:05:00,1.44321,1.44337,1.44253,1.443,195100000.0
2007-07-13 17:10:00,1.44291,1.44335,1.44289,1.44301,215500000.0
2007-07-13 17:15:00,1.44329,1.44358,1.44296,1.44352,177100000.0
2007-07-13 17:20:00,1.44352,1.44383,1.44315,1.44354,175700000.0
2007-07-13 17:25:00,1.44347,1.44414,1.44328,1.44383,165100000.0
2007-07-13 17:30:00,1.44383,1.44419,1.4436,1.44419,183700000.0
2007-07-13 17:35:00,1.44417,1.44429,1.44361,1.44429,191800000.0
2007-07-13 17:40:00,1.44431,1.44466,1.44399,1.44466,162500000.0
2007-07-13 17:45:00,1.44475,1.44529,1.44461,1.44517,190200000.0
2007-07-13 17:50:00,1.44505,1.44505,1.44361,1.44397,139000000.0
2007-07-13 17:55:00,1.44397,1.44401,1.44309,1.44383,227700000.0
2007-07-13 18:00:00,1.44402,1.44437,1.44376,1.4438,257500000.0
2007-07-13 18:05:00,1.44405,1.44437,1.44373,1.44416,229700000.0
2007-07-13 18:10:00,1.44411,1.44456,1.44396,1.44445,174100000.0
2007-07-13 18:15:00,1.44416,1.44442,1.44401,1.44431,219100002.0
2007-07-13 18:20:00,1.44427,1.44452,1.44404,1.44436,180900000.0
2007-07-13 18:25:00,1.44454,1.44465,1.44396,1.44418,217500001.0
2007-07-13 18:30:00,1.4442,1.44423,1.44356,1.44387,154500001.0
2007-07-13 18:35:00,1.4438,1.44392,1.44321,1.44371,176400000.0
2007-07-13 18:40:00,1.44352,1.44426,1.44351,1.44399,168700001.0
2007-07-13 18:45:00,1.44412,1.44415,1.44372,1.44379,213100002.0
2007-07-13 18:50:00,1.4437,1.44473,1.44363,1.44461,179800000.0
2007-07-13 18:55:00,1.44432,1.44451,1.44397,1.4444,172100000.0
2007-07-13 19:00:00,1.44445,1.44487,1.44415,1.44432,204600000.0
2007-07-13 19:05:00,1.44427,1.4444,1.44394,1.44397,189300000.0
2007-07-13 19:10:00,1.44411,1.44456,1.44368,1.4443,191900000.0
2007-07-13 19:15:00,1.44443,1.44475,1.44369,1.44405,208700000.0
2007-07-13 19:20:00,1.44406,1.44416,1.44335,1.44381,235500000.0
2007-07-13 19:25:00,1.44392,1.44419,1.44347,1.44415,177400000.0
2007-07-13 19:30:00,1.44429,1.44434,1.44379,1.44405,240100000.0
2007-07-13 19:35:00,1.44408,1.44457,1.4439,1.44447,194900000.0
2007-07-13 19:40:00,1.44442,1.44467,1.44392,1.44465,280400000.0
2007-07-13 19:45:00,1.44469,1.44485,1.44405,1.44413,224900000.0
2007-07-13 19:50:00,1.44412,1.44431,1.44384,1.44399,249300000.0
2007-07-13 19:55:00,1.44395,1.44456,1.44395,1.44415,150200000.0
2007-07-13 20:00:00,1.44431,1.44512,1.44423,1.44493,223300001.0
2007-07-13 20:05:00,1.44478,1.44537,1.44419,1.44419,172600001.0
2007-07-13 20:10:00,1.44383,1.44456,1.44383,1.44451,186300000.0
2007-07-13 20:15:00,1.44447,1.4449,1.44432,1.44476,196600000.0
2007-07-13 20:20:00,1.44476,1.445,1.44447,1.44459,207600001.0
2007-07-13 20:25:00,1.44495,1.44504,1.44426,1.44453,179100000.0
2007-07-13 20:30:00,1.44468,1.44475,1.44402,1.44461,186300000.0
2007-07-13 20:35:00,1.44453,1.44476,1.44419,1.44433,242000001.0
2007-07-13 20:40:00,1.44446,1.44479,1.44432,1.44463,203000000.0
2007-07-13 20:45:00,1.44451,1.44497,1.44433,1.44491,185900000.0
2007-07-13 20:50:00,1.44481,1.44481,1.44426,1.44435,189100000.0
2007-07-13 20:55:00,1.44424,1.44465,1.44411,1.44436,150900000.0
2007-07-13 21:00:00,1.44407,1.44448,1.44372,1.44423,178000000.0
2007-07-13 21:05:00,1.44393,1.44439,1.44381,1.44418,172800000.0
2007-07-13 21:10:00,1.44432,1.44461,1.44407,1.44437,219400000.0
2007-07-13 21:15:00,1.44463,1.44505,1.44435,1.44486,178600000.0
2007-07-13 21:20:00,1.44496,1.44513,1.44433,1.44461,241600001.0
2007-07-13 21:25:00,1.44471,1.44514,1.44456,1.44484,162100000.0
2007-07-13 21:30:00,1.445,1.44516,1.4448,1.44504,207700000.0
2007-07-13 21:35:00,1.44501,1.44519,1.44473,1.44504,167500000.0
2007-07-13 21:40:00,1.44494,1.44526,1.44474,1.44502,178600000.0
2007-07-13 21:45:00,1.44519,1.44555,1.44485,1.44542,212300000.0
2007-07-13 21:50:00,1.4453,1.44575,1.44524,1.44558,189300000.0
2007-07-13 21:55:00,1.44547,1.44556,1.44506,1.44521,194300000.0
2007-07-13 22:00:00,1.44529,1.44529,1.44461,1.44461,223300001.0
2007-07-13 22:05:00,1.44476,1.44477,1.44416,1.44455,164000000.0
2007-07-13 22:10:00,1.44466,1.44521,1.44452,1.4446,204000000.0
2007-07-13 22:15:00,1.44461,1.44472,1.44336,1.44354,192000001.0
2007-07-13 22:20:00,1.44353,1.44394,1.44306,1.44381,200200000.0
2007-07-13 22:25:00,1.44374,1.44426,1.44367,1.44398,162500000.0
2007-07-13 22:30:00,1.44414,1.44433,1.44351,1.44413,264700002.0
2007-07-13 22:35:00,1.44421,1.44421,1.4434,1.44402,187200000.0
2007-07-13 22:40:00,1.4443,1.44456,1.44404,1.44429,172600000.0
2007-07-13 22:45:00,1.44414,1.44455,1.44345,1.44351,165600000.0
2007-07-13 22:50:00,1.44334,1.44383,1.44322,1.44344,236500000.0
2007-07-13 22:55:00,1.44356,1.44362,1.4431,1.44341,193400000.0
2007-07-15 23:00:00,1.44425,1.44487,1.44412,1.44487,177400001.0
2007-07-15 23:05:00,1.44319,1.44407,1.44319,1.44378,163700000.0
2007-07-15 23:10:00,1.44379,1.44417,1.44277,1.444,230800001.0
2007-07-15 23:15:00,1.4438,1.44421,1.44322,1.44403,203100000.0
2007-07-15 23:20:00,1.44401,1.44422,1.44336,1.44336,193900000.0
2007-07-15 23:25:00,1.44375,1.4441,1.44339,1.44361,129700000.0
2007-07-15 23:30:00,1.44355,1.44413,1.44341,1.44413,191500000.0
2007-07-15 23:35:00,1.44369,1.44403,1.44369,1.444,189600001.0
2007-07-15 23:40:00,1.44417,1.44428,1.44341,1.44395,164000000.0
2007-07-15 23:45:00,1.44389,1.44434,1.4435,1.4437,205200000.0
2007-07-15 23:50:00,1.44377,1.4441,1.4434,1.4434,158200000.0
2007-07-15 23:55:00,1.444,1.44422,1.44335,1.44379,184000000.0
2007-07-16 00:00:00,1.44374,1.4439,1.44282,1.44332,168600000.0
2007-07-16 00:05:00,1.44331,1.44331,1.44261,1.44284,178200000.0
2007-07-16 00:10:00,1.44293,1.44307,1.44254,1.44307,225500001.0
2007-07-16 00:15:00,1.44278,1.44304,1.44259,1.44292,171800000.0
2007-07-16 00:20:00,1.44295,1.44303,1.44232,1.44298,185000000.0
2007-07-16 00:25:00,1.44267,1.44308,1.44252,1.44283,245100000.0
2007-07-16 00:30:00,1.44261,1.443,1.4422,1.4422,167500001.0
2007-07-16 00:35:00,1.44256,1.44267,1.44211,1.44257,186200000.0
2007-07-16 00:40:00,1.44255,1.44315,1.44252,1.44302,155400001.0
2007-07-16 00:45:00,1.44292,1.44315,1.44269,1.44311,204100000.0
2007-07-16 00:50:00,1.44324,1.44329,1.44278,1.44316,244100000.0
2007-07-16 00:55:00,1.44274,1.4431,1.44222,1.44267,182500000.0
2007-07-16 01:00:00,1.44261,1.44288,1.44226,1.44271,197300001.0
2007-07-16 01:05:00,1.44323,1.44323,1.44254,1.44301,180600001.0
2007-07-16 01:10:00,1.44286,1.44319,1.44258,1.4428,151500000.0
2007-07-16 01:15:00,1.44288,1.44305,1.44229,1.44295,180600000.0
2007-07-16 01:20:00,1.44305,1.4432,1.44252,1.44278,194200000.0
2007-07-16 01:25:00,1.443,1.44308,1.44254,1.44292,168200001.0
2007-07-16 01:30:00,1.44302,1.44313,1.44237,1.44287,193300000.0
2007-07-16 01:35:00,1.44271,1.44305,1.4423,1.44283,202800000.0
2007-07-16 01:40:00,1.44285,1.44302,1.44249,1.44284,235500000.0
2007-07-16 01:45:00,1.44281,1.44289,1.44216,1.44263,192300001.0
2007-07-16 01:50:00,1.44268,1.44327,1.4424,1.44322,177700000.0
2007-07-16 01:55:00,1.44312,1.44328,1.44276,1.44318,205500001.0
2007-07-16 02:00:00,1.44311,1.44316,1.44254,1.44285,226600001.0
2007-07-16 02:05:00,1.44285,1.44295,1.4424,1.44278,190100000.0
2007-07-16 02:10:00,1.44274,1.44293,1.44227,1.44264,221600000.0
2007-07-16 02:15:00,1.44262,1.44281,1.44215,1.44258,174600000.0
2007-07-16 02:20:00,1.44264,1.44288,1.44229,1.44269,147600000.0
2007-07-16 02:25:00,1.44265,1.44284,1.44222,1.44281,203300001.0
2007-07-16 02:30:00,1.44269,1.44283,1.44243,1.4427,168400000.0
2007-07-16 02:35:00,1.44278,1.44297,1.44236,1.44292,202500000.0
2007-07-16 02:40:00,1.44294,1.44313,1.44252,1.44279,221100000.0
2007-07-16 02:45:00,1.44274,1.44299,1.44251,1.44286,179900000.0
2007-07-16 02:50:00,1.44297,1.44351,1.44255,1.44339,182800000.0
2007-07-16 02:55:00,1.44333,1.44343,1.44266,1.44312,203700002.0
2007-07-16 03:00:00,1.4432,1.4432,1.44273,1.44273,211000001.0
2007-07-16 03:05:00,1.44313,1.44317,1.4426,1.443,219600000.0
2007-07-16 03:10:00,1.44287,1.44299,1.4426,1.44274,191300000.0
2007-07-16 03:15:00,1.44266,1.44271,1.44202,1.44245,151400000.0
2007-07-16 03:20:00,1.44256,1.44279,1.44233,1.44279,174500000.0
2007-07-16 03:25:00,1.44247,1.44285,1.44166,1.44166,165500000.0
2007-07-16 03:30:00,1.44186,1.44225,1.44174,1.44191,181400000.0
2007-07-16 03:35:00,1.44206,1.44213,1.44157,1.44201,177800001.0
2007-07-16 03:40:00,1.44203,1.44208,1.44164,1.44164,186100000.0
2007-07-16 03:45:00,1.44193,1.44202,1.44161,1.44192,181300000.0
2007-07-16 03:50:00,1.4418,1.44231,1.44137,1.44231,183200000.0
2007-07-16 03:55:00,1.44206,1.44244,1.44163,1.44221,279000000.0
2007-07-16 04:00:00,1.44202,1.44268,1.4419,1.44242,315000000.0
2007-07-16 04:05:00,1.44198,1.44271,1.44198,1.44243,194900001.0
2007-07-16 04:10:00,1.44238,1.44285,1.44222,1.44248,225300001.0
2007-07-16 04:15:00,1.44258,1.44292,1.44213,1.44275,181600000.0
2007-07-16 04:20:00,1.44255,1.44277,1.44245,1.44258,147500000.0
2007-07-16 04:25:00,1.44278,1.44289,1.44228,1.44273,200500000.0
2007-07-16 04:30:00,1.44258,1.44297,1.44238,1.44273,194400000.0
2007-07-16 04:35:00,1.4426,1.44294,1.44241,1.44277,163600000.0
2007-07-16 04:40:00,1.44265,1.44337,1.4425,1.44326,206000000.0
2007-07-16 04:45:00,1.44336,1.44448,1.44284,1.44423,192800001.0
2007-07-16 04:50:00,1.44424,1.44439,1.4439,1.44406,168700000.0
2007-07-16 04:55:00,1.44412,1.44414,1.44274,1.44314,177500000.0
2007-07-16 05:00:00,1.44306,1.4434,1.44269,1.4434,203600000.0
2007-07-16 05:05:00,1.44328,1.44372,1.44319,1.44336,137800000.0
2007-07-16 05:10:00,1.44343,1.44378,1.44313,1.44362,163800000.0
2007-07-16 05:15:00,1.4436,1.44376,1.44326,1.44362,225100000.0
2007-07-16 05:20:00,1.44354,1.44369,1.44271,1.44353,202400001.0
2007-07-16 05:25:00,1.44339,1.44377,1.44294,1.44318,211100000.0
2007-07-16 05:30:00,1.44309,1.44326,1.4426,1.44315,155900000.0
2007-07-16 05:35:00,1.44328,1.44349,1.44276,1.44316,195100001.0
2007-07-16 05:40:00,1.44314,1.44332,1.44283,1.44317,181200000.0
2007-07-16 05:45:00,1.44304,1.44322,1.44286,1.44294,198500000.0
2007-07-16 05:50:00,1.44287,1.44321,1.44252,1.44306,181000000.0
2007-07-16 05:55:00,1.44293,1.44336,1.4428,1.44317,176800000.0
2007-07-16 06:00:00,1.44303,1.44337,1.44282,1.44297,194100000.0
2007-07-16 06:05:00,1.44294,1.44296,1.44242,1.44243,194800000.0
2007-07-16 06:10:00,1.44261,1.44277,1.44235,1.44264,186200000.0
2007-07-16 06:15:00,1.44254,1.44291,1.44218,1.44263,202900000.0
2007-07-16 06:20:00,1.44278,1.44295,1.44242,1.4428,156200000.0
2007-07-16 06:25:00,1.44281,1.44324,1.44259,1.44324,202100000.0
2007-07-16 06:30:00,1.44329,1.44344,1.44302,1.44324,159900000.0
2007-07-16 06:35:00,1.44306,1.44357,1.44264,1.44327,190700000.0
2007-07-16 06:40:00,1.44319,1.44351,1.4427,1.4429,179900000.0
2007-07-16 06:45:00,1.44287,1.44326,1.44238,1.44262,220800002.0
2007-07-16 06:50:00,1.44261,1.44273,1.44227,1.44236,191500000.0
2007-07-16 06:55:00,1.4426,1.44268,1.44207,1.44225,186500000.0
2007-07-16 07:00:00,1.44236,1.44274,1.44212,1.44246,198200000.0
2007-07-16 07:05:00,1.44244,1.44265,1.44212,1.44232,163000000.0
2007-07-16 07:10:00,1.44239,1.44253,1.44208,1.44222,297400001.0
2007-07-16 07:15:00,1.44232,1.44244,1.44186,1.44211,197900000.0
2007-07-16 07:20:00,1.4421,1.44245,1.44197,1.44219,222900000.0
2007-07-16 07:25:00,1.44219,1.44222,1.44124,1.44212,225099999.0
2007-07-16 07:30:00,1.44189,1.44219,1.44139,1.44219,220900000.0
2007-07-16 07:35:00,1.44192,1.44192,1.44105,1.44125,193100000.0
2007-07-16 07:40:00,1.44114,1.44148,1.44079,1.44147,220100000.0
2007-07-16 07:45:00,1.44146,1.44147,1.44081,1.44092,198300001.0
2007-07-16 07:50:00,1.44127,1.44136,1.44081,1.44092,176700000.0
2007-07-16 07:55:00,1.44149,1.4417,1.44097,1.44111,301400000.0
2007-07-16 08:00:00,1.44116,1.44131,1.43991,1.44099,172300000.0
2007-07-16 08:05:00,1.44106,1.44135,1.44091,1.44135,190200000.0
2007-07-16 08:10:00,1.44125,1.44144,1.44096,1.44137,244100000.0
2007-07-16 08:15:00,1.44151,1.44151,1.44078,1.44078,256800000.0
2007-07-16 08:20:00,1.44068,1.44131,1.44039,1.44119,177800000.0
2007-07-16 08:25:00,1.44124,1.44143,1.44055,1.44077,223400001.0
2007-07-16 08:30:00,1.44062,1.4415,1.44006,1.44136,180600000.0
2007-07-16 08:35:00,1.44113,1.44152,1.44087,1.44136,195000000.0
2007-07-16 08:40:00,1.44126,1.44208,1.44078,1.44175,192700001.0
2007-07-16 08:45:00,1.44135,1.44192,1.44073,1.44077,178000000.0
2007-07-16 08:50:00,1.44061,1.44105,1.44057,1.44076,183700000.0
2007-07-16 08:55:00,1.44074,1.44117,1.44013,1.44045,203700001.0
2007-07-16 09:00:00,1.44074,1.44111,1.44045,1.44045,169500000.0
2007-07-16 09:05:00,1.44063,1.44063,1.43943,1.44038,224800000.0
2007-07-16 09:10:00,1.44034,1.44137,1.44029,1.44134,168400000.0
2007-07-16 09:15:00,1.44102,1.44146,1.4408,1.44096,161900001.0
2007-07-16 09:20:00,1.44111,1.44138,1.44074,1.44093,201600000.0
2007-07-16 09:25:00,1.44088,1.44105,1.44027,1.44105,174000000.0
2007-07-16 09:30:00,1.44115,1.44127,1.44055,1.44119,163300000.0
2007-07-16 09:35:00,1.44087,1.44091,1.44026,1.44068,190100002.0
2007-07-16 09:40:00,1.44074,1.44202,1.44067,1.44202,212400000.0
2007-07-16 09:45:00,1.44196,1.44196,1.44096,1.44182,176400000.0
2007-07-16 09:50:00,1.44169,1.4421,1.44143,1.4417,289300000.0
2007-07-16 09:55:00,1.44164,1.4421,1.44074,1.44202,203100000.0
2007-07-16 10:00:00,1.44182,1.44224,1.44128,1.44172,220000000.0
2007-07-16 10:05:00,1.44165,1.44202,1.44123,1.44179,166500001.0
2007-07-16 10:10:00,1.44175,1.44201,1.44141,1.44156,198600000.0
2007-07-16 10:15:00,1.44144,1.44157,1.44059,1.44073,194900000.0
2007-07-16 10:20:00,1.44087,1.44125,1.44061,1.44114,234300000.0
2007-07-16 10:25:00,1.44115,1.44151,1.44027,1.44062,198200000.0
2007-07-16 10:30:00,1.44075,1.44082,1.4398,1.44037,243200000.0
2007-07-16 10:35:00,1.44052,1.44163,1.44031,1.44069,199000000.0
2007-07-16 10:40:00,1.44077,1.44091,1.44002,1.44024,202200000.0
2007-07-16 10:45:00,1.43991,1.44059,1.4397,1.44047,201800000.0
2007-07-16 10:50:00,1.4409,1.44122,1.4405,1.44081,172900000.0
2007-07-16 10:55:00,1.44089,1.44176,1.44069,1.44145,204000000.0
2007-07-16 11:00:00,1.44178,1.44212,1.44148,1.44212,166200000.0
2007-07-16 11:05:00,1.44198,1.44229,1.44169,1.44225,178500000.0
2007-07-16 11:10:00,1.44216,1.44255,1.44199,1.44212,183300000.0
2007-07-16 11:15:00,1.44221,1.44221,1.44152,1.44204,190400000.0
2007-07-16 11:20:00,1.44197,1.44228,1.44147,1.44219,211000002.0
2007-07-16 11:25:00,1.44216,1.44294,1.44181,1.44281,205500000.0
2007-07-16 11:30:00,1.44294,1.44332,1.44279,1.44322,232800002.0
2007-07-16 11:35:00,1.44308,1.4432,1.44239,1.44249,207300000.0
2007-07-16 11:40:00,1.44253,1.44272,1.44172,1.44186,203600000.0
2007-07-16 11:45:00,1.44205,1.44269,1.44168,1.44269,171800000.0
2007-07-16 11:50:00,1.44271,1.44303,1.44252,1.44292,177500000.0
2007-07-16 11:55:00,1.44317,1.44401,1.44309,1.44347,192100001.0
2007-07-16 12:00:00,1.4434,1.44369,1.44312,1.44366,167300001.0
2007-07-16 12:05:00,1.44346,1.44372,1.44319,1.44319,184200000.0
2007-07-16 12:10:00,1.44333,1.44344,1.44269,1.44295,179300000.0
2007-07-16 12:15:00,1.44301,1.44348,1.4427,1.44346,190700001.0
2007-07-16 12:20:00,1.44324,1.44354,1.4426,1.44294,215400002.0
2007-07-16 12:25:00,1.44291,1.44315,1.44246,1.44276,206000000.0
2007-07-16 12:30:00,1.44279,1.44304,1.44254,1.44268,167400000.0
2007-07-16 12:35:00,1.44275,1.4429,1.44255,1.44261,152200000.0
2007-07-16 12:40:00,1.44265,1.44301,1.44238,1.44301,217400000.0
2007-07-16 12:45:00,1.44288,1.44288,1.44237,1.44275,209500000.0
2007-07-16 12:50:00,1.44277,1.44279,1.44216,1.44229,214300000.0
2007-07-16 12:55:00,1.44253,1.44293,1.44209,1.44277,182100000.0
2007-07-16 13:00:00,1.44268,1.44284,1.44238,1.44255,174800000.0
2007-07-16 13:05:00,1.44225,1.44269,1.44193,1.44193,207200001.0
2007-07-16 13:10:00,1.44213,1.44237,1.4418,1.44202,181000000.0
2007-07-16 13:15:00,1.44215,1.44301,1.44211,1.44244,254100000.0
2007-07-16 13:20:00,1.44239,1.44268,1.44186,1.44268,165800000.0
2007-07-16 13:25:00,1.44257,1.44258,1.4415,1.44204,219900000.0
2007-07-16 13:30:00,1.4421,1.44236,1.4416,1.44191,1760500005.0
2007-07-16 13:35:00,1.44192,1.44219,1.44166,1.44185,1717100000.0
2007-07-16 13:40:00,1.44183,1.44212,1.44113,1.44143,1893700004.0
2007-07-16 13:45:00,1.44136,1.44169,1.44129,1.44158,1037300002.0
2007-07-16 13:50:00,1.44153,1.44165,1.44089,1.44112,1761900005.0
2007-07-16 13:55:00,1.44119,1.44226,1.441,1.44194,1722800004.0
2007-07-16 14:00:00,1.44203,1.4424,1.44116,1.44148,1713200004.0
2007-07-16 14:05:00,1.44133,1.44143,1.44085,1.44096,1977300006.0
2007-07-16 14:10:00,1.44086,1.44155,1.44056,1.44144,2064800006.0
2007-07-16 14:15:00,1.44164,1.44183,1.44121,1.44121,1171900005.0
2007-07-16 14:20:00,1.44139,1.44191,1.44129,1.4418,1924100004.0
2007-07-16 14:25:00,1.44167,1.44175,1.44126,1.44151,2099600003.0
2007-07-16 14:30:00,1.44148,1.44262,1.44099,1.4422,1719800002.0
2007-07-16 14:35:00,1.44218,1.44218,1.4413,1.44172,1058000001.0
2007-07-16 14:40:00,1.44183,1.44184,1.44118,1.44154,1312000002.0
2007-07-16 14:45:00,1.44161,1.44206,1.44148,1.44203,1586900002.0
2007-07-16 14:50:00,1.44194,1.44257,1.44194,1.44242,1349400003.0
2007-07-16 14:55:00,1.44239,1.44272,1.44221,1.44257,1668100001.0
2007-07-16 15:00:00,1.44251,1.44269,1.44173,1.44203,2419000003.0
2007-07-16 15:05:00,1.44197,1.44232,1.44174,1.44204,2088600004.0
2007-07-16 15:10:00,1.44192,1.44207,1.44145,1.44177,2297600003.0
2007-07-16 15:15:00,1.44161,1.4418,1.44085,1.44112,2048800002.0
2007-07-16 15:20:00,1.44118,1.44174,1.44098,1.44147,2619200003.0
2007-07-16 15:25:00,1.4416,1.44319,1.4414,1.44286,3358500005.0
2007-07-16 15:30:00,1.44283,1.44301,1.44191,1.44213,2593100007.0
2007-07-16 15:35:00,1.44212,1.44212,1.44145,1.44145,2205400005.0
2007-07-16 15:40:00,1.44158,1.44219,1.44135,1.44203,1636000005.0
2007-07-16 15:45:00,1.44216,1.44243,1.44186,1.44221,1919100004.0
2007-07-16 15:50:00,1.44225,1.44258,1.44207,1.44227,2008300004.0
2007-07-16 15:55:00,1.44216,1.44233,1.44158,1.442,2095600007.0
2007-07-16 16:00:00,1.44189,1.44208,1.44168,1.44183,2392200009.0
2007-07-16 16:05:00,1.44179,1.44182,1.43826,1.43881,1274300002.0
2007-07-16 16:10:00,1.43857,1.43878,1.43646,1.43771,2561300002.0
2007-07-16 16:15:00,1.4374,1.43768,1.43688,1.43768,3283500009.0
2007-07-16 16:20:00,1.43751,1.43763,1.43591,1.43661,2765100011.0
2007-07-16 16:25:00,1.43639,1.43668,1.4354,1.43581,2866000007.0
2007-07-16 16:30:00,1.43589,1.43639,1.43556,1.4362,2559900005.0
2007-07-16 16:35:00,1.43587,1.4361,1.43512,1.43526,2537700000.0
2007-07-16 16:40:00,1.4354,1.43584,1.4351,1.43569,2216000008.0
2007-07-16 16:45:00,1.43588,1.43602,1.43528,1.43556,2444400006.0
2007-07-16 16:50:00,1.43554,1.43613,1.43527,1.43559,2090900001.0
2007-07-16 16:55:00,1.43574,1.43674,1.43558,1.4365,2475400004.0
2007-07-16 17:00:00,1.4364,1.43669,1.43594,1.43636,2841500006.0
2007-07-16 17:05:00,1.43623,1.43625,1.43564,1.43598,2105600003.0
2007-07-16 17:10:00,1.43604,1.43687,1.43597,1.43653,2198300000.0
2007-07-16 17:15:00,1.43647,1.43698,1.43635,1.43672,2292500003.0
2007-07-16 17:20:00,1.43691,1.43748,1.43603,1.43637,2288500003.0
2007-07-16 17:25:00,1.43644,1.43678,1.43598,1.43673,2701300004.0
2007-07-16 17:30:00,1.43674,1.437,1.43623,1.43629,2667900006.0
2007-07-16 17:35:00,1.43621,1.43623,1.43554,1.43623,2162200003.0
2007-07-16 17:40:00,1.4363,1.43671,1.43612,1.43627,1943600006.0
2007-07-16 17:45:00,1.43619,1.43698,1.43609,1.43689,2268400006.0
2007-07-16 17:50:00,1.43695,1.43721,1.43662,1.43676,2365200001.0
2007-07-16 17:55:00,1.43686,1.4376,1.43677,1.43753,2498700006.0
2007-07-16 18:00:00,1.43734,1.43763,1.43675,1.43687,3113300005.0
2007-07-16 18:05:00,1.43663,1.43745,1.43658,1.43699,2245200005.0
2007-07-16 18:10:00,1.43692,1.43722,1.43669,1.43696,2119700004.0
2007-07-16 18:15:00,1.43698,1.43749,1.43691,1.43723,2283800004.0
2007-07-16 18:20:00,1.43717,1.4375,1.437,1.43717,1977100004.0
2007-07-16 18:25:00,1.43711,1.43734,1.43643,1.43691,2399200003.0
2007-07-16 18:30:00,1.4372,1.43725,1.43667,1.43685,2370000001.0
2007-07-16 18:35:00,1.43682,1.43751,1.43677,1.43709,1765200006.0
2007-07-16 18:40:00,1.43705,1.43729,1.43686,1.43711,2244100009.0
2007-07-16 18:45:00,1.4372,1.43727,1.43677,1.43698,2110400004.0
2007-07-16 18:50:00,1.43699,1.43727,1.43662,1.43705,2124500003.0
2007-07-16 18:55:00,1.43726,1.43741,1.43684,1.43725,2857900008.0
2007-07-16 19:00:00,1.43728,1.43747,1.43671,1.43692,2617400006.0
2007-07-16 19:05:00,1.43692,1.43771,1.43678,1.43769,3132200007.0
2007-07-16 19:10:00,1.43764,1.43787,1.43723,1.43753,2811100001.0
2007-07-16 19:15:00,1.43747,1.43779,1.43736,1.43742,2114600006.0
2007-07-16 19:20:00,1.4376,1.4382,1.43752,1.43757,2207500007.0
2007-07-16 19:25:00,1.43741,1.43797,1.43734,1.43762,1897200003.0
2007-07-16 19:30:00,1.43764,1.43779,1.43736,1.43755,2296800003.0
2007-07-16 19:35:00,1.43751,1.43753,1.43678,1.43684,1826300004.0
2007-07-16 19:40:00,1.43677,1.43723,1.43655,1.43695,1384200002.0
2007-07-16 19:45:00,1.43699,1.43704,1.43643,1.43665,1541400005.0
2007-07-16 19:50:00,1.43668,1.43686,1.43646,1.43661,2277700001.0
2007-07-16 19:55:00,1.43676,1.43731,1.43662,1.43707,2164600005.0
2007-07-16 20:00:00,1.43702,1.4373,1.4368,1.4369,2789900005.0
2007-07-16 20:05:00,1.4369,1.43711,1.43642,1.43658,2535100003.0
2007-07-16 20:10:00,1.4366,1.43691,1.43616,1.43631,2970200011.0
2007-07-16 20:15:00,1.43634,1.43648,1.43596,1.43636,1876200002.0
2007-07-16 20:20:00,1.43649,1.43699,1.43634,1.43695,1187900003.0
2007-07-16 20:25:00,1.43698,1.43725,1.43678,1.43689,1951500003.0
2007-07-16 20:30:00,1.43679,1.43713,1.43674,1.43701,1453400002.0
2007-07-16 20:35:00,1.43711,1.43757,1.43711,1.4374,1877500001.0
2007-07-16 20:40:00,1.43737,1.43746,1.43657,1.43695,1402300002.0
2007-07-16 20:45:00,1.43686,1.43718,1.43664,1.43718,2050900006.0
2007-07-16 20:50:00,1.43707,1.43727,1.43688,1.43713,1014400000.0
2007-07-16 20:55:00,1.43706,1.43721,1.43655,1.43699,1312600002.0
2007-07-16 21:00:00,1.43688,1.43706,1.43664,1.43671,962100001.0
2007-07-16 21:05:00,1.43679,1.43739,1.43667,1.43672,1177800003.0
2007-07-16 21:10:00,1.43682,1.43705,1.43666,1.4369,1048700001.0
2007-07-16 21:15:00,1.4368,1.43715,1.43668,1.43703,1022800001.0
2007-07-16 21:20:00,1.43702,1.43734,1.43693,1.43701,629000003.0
2007-07-16 21:25:00,1.43714,1.43719,1.43667,1.4367,1098900001.0
2007-07-16 21:30:00,1.43661,1.43705,1.43656,1.43677,1340900003.0
2007-07-16 21:35:00,1.43685,1.43706,1.43633,1.43658,1529200007.0
2007-07-16 21:40:00,1.4366,1.43675,1.4364,1.4367,953400000.0
2007-07-16 21:45:00,1.43669,1.43691,1.43638,1.43666,1712200004.0
2007-07-16 21:50:00,1.43656,1.43683,1.43633,1.43654,1662400003.0
2007-07-16 21:55:00,1.43653,1.43666,1.43607,1.43629,882400002.0
2007-07-16 22:00:00,1.43626,1.43658,1.43609,1.43643,688700003.0
2007-07-16 22:05:00,1.43653,1.43685,1.43607,1.43655,944600002.0
2007-07-16 22:10:00,1.43666,1.43714,1.43659,1.43663,1029400001.0
2007-07-16 22:15:00,1.43655,1.43674,1.43617,1.43625,810100000.0
2007-07-16 22:20:00,1.43639,1.43656,1.43604,1.43611,927700001.0
2007-07-16 22:25:00,1.4362,1.43661,1.43607,1.4363,788100001.0
2007-07-16 22:30:00,1.43635,1.43688,1.43619,1.43653,1074900002.0
2007-07-16 22:35:00,1.43646,1.43702,1.43603,1.43672,1177100001.0
2007-07-16 22:40:00,1.4368,1.43716,1.43656,1.43658,1100800002.0
2007-07-16 22:45:00,1.43653,1.43714,1.43645,1.437,876700000.0
2007-07-16 22:50:00,1.43686,1.43719,1.43653,1.43673,1144400004.0
2007-07-16 22:55:00,1.4367,1.43717,1.43666,1.43707,514000004.0
2007-07-16 23:00:00,1.43667,1.43755,1.4366,1.43724,266900001.0
2007-07-16 23:05:00,1.43685,1.43732,1.43655,1.43721,203900001.0
2007-07-16 23:10:00,1.43684,1.43752,1.4368,1.43738,302900000.0
2007-07-16 23:15:00,1.43743,1.43745,1.43666,1.43668,277100001.0
2007-07-16 23:20:00,1.4363,1.43713,1.4363,1.43691,468300001.0
2007-07-16 23:25:00,1.43711,1.43753,1.43694,1.43696,243500001.0
2007-07-16 23:30:00,1.43741,1.43757,1.43662,1.43672,500000001.0
2007-07-16 23:35:00,1.43659,1.43731,1.43635,1.43705,464800000.0
2007-07-16 23:40:00,1.43689,1.43725,1.43671,1.43674,423900002.0
2007-07-16 23:45:00,1.43677,1.43749,1.43659,1.43723,428900000.0
2007-07-16 23:50:00,1.43728,1.4376,1.4367,1.4367,558200000.0
2007-07-16 23:55:00,1.43688,1.43738,1.4366,1.43708,558000001.0
2007-07-17 00:00:00,1.43716,1.43741,1.43636,1.43661,900900002.0
2007-07-17 00:05:00,1.43669,1.43715,1.43629,1.43666,307300002.0
2007-07-17 00:10:00,1.43645,1.43702,1.43645,1.43675,183200000.0
2007-07-17 00:15:00,1.43689,1.43702,1.43607,1.43618,295200000.0
2007-07-17 00:20:00,1.43629,1.43716,1.43629,1.43665,282400001.0
2007-07-17 00:25:00,1.43664,1.43716,1.43646,1.43682,195200000.0
2007-07-17 00:30:00,1.43679,1.43738,1.43669,1.43738,345700002.0
2007-07-17 00:35:00,1.43704,1.43758,1.43704,1.43712,281500000.0
2007-07-17 00:40:00,1.43737,1.43772,1.43715,1.43726,189600000.0
2007-07-17 00:45:00,1.43751,1.43761,1.43677,1.4368,172500000.0
2007-07-17 00:50:00,1.43727,1.4374,1.43683,1.43706,333100001.0
2007-07-17 00:55:00,1.43723,1.43767,1.43702,1.43713,306500000.0
2007-07-17 01:00:00,1.43718,1.4378,1.43718,1.43775,232200000.0
2007-07-17 01:05:00,1.43769,1.43788,1.43724,1.43757,315500001.0
2007-07-17 01:10:00,1.43739,1.43784,1.437,1.43719,557000000.0
2007-07-17 01:15:00,1.43767,1.43767,1.43742,1.4375,194400000.0
2007-07-17 01:20:00,1.43743,1.43772,1.43711,1.43748,287700000.0
2007-07-17 01:25:00,1.43738,1.43748,1.43694,1.43732,372600001.0
2007-07-17 01:30:00,1.43727,1.43747,1.43694,1.43735,337400000.0
2007-07-17 01:35:00,1.43747,1.43766,1.43714,1.43732,194600001.0
2007-07-17 01:40:00,1.43714,1.4376,1.43672,1.43726,515500000.0
2007-07-17 01:45:00,1.43712,1.43739,1.43684,1.43703,414500000.0
2007-07-17 01:50:00,1.43712,1.43745,1.43684,1.43703,552500001.0
2007-07-17 01:55:00,1.43701,1.43746,1.43674,1.43738,309200000.0
2007-07-17 02:00:00,1.43735,1.43751,1.43695,1.43731,181500000.0
2007-07-17 02:05:00,1.43738,1.43759,1.43696,1.43731,189900000.0
2007-07-17 02:10:00,1.43733,1.43749,1.43686,1.4372,248700001.0
2007-07-17 02:15:00,1.43722,1.43748,1.43695,1.43708,185600000.0
2007-07-17 02:20:00,1.43721,1.43755,1.43696,1.43739,168600000.0
2007-07-17 02:25:00,1.43731,1.43751,1.43693,1.43741,186800000.0
2007-07-17 02:30:00,1.43718,1.43746,1.43694,1.43729,197400000.0
2007-07-17 02:35:00,1.43742,1.43775,1.43702,1.43752,168500000.0
2007-07-17 02:40:00,1.43746,1.43761,1.43715,1.43748,224800000.0
2007-07-17 02:45:00,1.43743,1.43752,1.43699,1.43733,224500001.0
2007-07-17 02:50:00,1.43729,1.43764,1.43707,1.43759,194900000.0
2007-07-17 02:55:00,1.43751,1.43814,1.43738,1.43811,182600001.0
2007-07-17 03:00:00,1.43817,1.43856,1.43784,1.43784,196600000.0
2007-07-17 03:05:00,1.43834,1.43843,1.43766,1.43804,217100002.0
2007-07-17 03:10:00,1.4382,1.43829,1.43787,1.43805,194600000.0
2007-07-17 03:15:00,1.43796,1.43827,1.43761,1.43817,153600000.0
2007-07-17 03:20:00,1.43823,1.43834,1.43793,1.43834,184800000.0
2007-07-17 03:25:00,1.43803,1.43832,1.43715,1.43715,164400001.0
2007-07-17 03:30:00,1.4372,1.43747,1.43703,1.43708,287000001.0
2007-07-17 03:35:00,1.43721,1.43736,1.43658,1.43734,198300001.0
2007-07-17 03:40:00,1.43724,1.43736,1.43696,1.43702,148200000.0
2007-07-17 03:45:00,1.43722,1.43755,1.43673,1.43738,216900002.0
2007-07-17 03:50:00,1.43724,1.43765,1.43722,1.43755,211800002.0
2007-07-17 03:55:00,1.4372,1.43768,1.4371,1.43753,168400000.0
2007-07-17 04:00:00,1.43743,1.43772,1.43722,1.43733,193900000.0
2007-07-17 04:05:00,1.43684,1.43775,1.43684,1.43742,176400001.0
2007-07-17 04:10:00,1.43736,1.43766,1.43708,1.43733,187900000.0
2007-07-17 04:15:00,1.43744,1.43772,1.43702,1.43772,244600000.0
2007-07-17 04:20:00,1.43747,1.43765,1.43739,1.43753,192100000.0
2007-07-17 04:25:00,1.43768,1.43768,1.4372,1.43758,190200001.0
2007-07-17 04:30:00,1.43745,1.4379,1.43717,1.43748,242700001.0
2007-07-17 04:35:00,1.43738,1.43789,1.43719,1.43777,174600000.0
2007-07-17 04:40:00,1.43773,1.43797,1.43716,1.43774,180200000.0
2007-07-17 04:45:00,1.43777,1.43792,1.43708,1.43757,216100001.0
2007-07-17 04:50:00,1.43765,1.4379,1.43744,1.43772,160100000.0
2007-07-17 04:55:00,1.43779,1.4379,1.43712,1.43785,185200001.0
2007-07-17 05:00:00,1.43797,1.43802,1.4376,1.43778,153500000.0
2007-07-17 05:05:00,1.4374,1.43778,1.43736,1.43753,193400001.0
2007-07-17 05:10:00,1.43761,1.43794,1.43738,1.43784,154500001.0
2007-07-17 05:15:00,1.43793,1.43809,1.43757,1.43792,227600000.0
2007-07-17 05:20:00,1.43785,1.43803,1.43721,1.43789,225000000.0
2007-07-17 05:25:00,1.43778,1.43798,1.43696,1.43782,204100000.0
2007-07-17 05:30:00,1.43776,1.43793,1.4374,1.43783,224000001.0
2007-07-17 05:35:00,1.43746,1.43797,1.43729,1.43774,191800000.0
2007-07-17 05:40:00,1.43776,1.43799,1.43724,1.43759,202500001.0
2007-07-17 05:45:00,1.43748,1.43792,1.4373,1.43739,232000000.0
2007-07-17 05:50:00,1.43735,1.43783,1.43721,1.43771,221000002.0
2007-07-17 05:55:00,1.4376,1.43781,1.43737,1.43752,179200000.0
2007-07-17 06:00:00,1.43747,1.43765,1.43702,1.43763,216300000.0
2007-07-17 06:05:00,1.43768,1.43795,1.43746,1.43748,234100001.0
2007-07-17 06:10:00,1.43753,1.43784,1.43721,1.43771,241500000.0
2007-07-17 06:15:00,1.43774,1.43801,1.43762,1.43771,186700000.0
2007-07-17 06:20:00,1.43782,1.43807,1.43758,1.43791,176800000.0
2007-07-17 06:25:00,1.43792,1.4381,1.4377,1.4381,139200000.0
2007-07-17 06:30:00,1.43809,1.43868,1.43809,1.43841,185500000.0
2007-07-17 06:35:00,1.43831,1.43862,1.43802,1.43819,227000002.0
2007-07-17 06:40:00,1.43804,1.43828,1.43749,1.4382,171700000.0
2007-07-17 06:45:00,1.43812,1.43833,1.43785,1.43812,236500000.0
2007-07-17 06:50:00,1.43804,1.43832,1.43764,1.43768,171800000.0
2007-07-17 06:55:00,1.43796,1.4384,1.43778,1.43815,188700000.0
2007-07-17 07:00:00,1.43829,1.43833,1.43716,1.43718,217700000.0
2007-07-17 07:05:00,1.43747,1.43762,1.43706,1.43756,202200001.0
2007-07-17 07:10:00,1.43758,1.4376,1.43719,1.43731,290600001.0
2007-07-17 07:15:00,1.43734,1.43769,1.43699,1.43743,234600000.0
2007-07-17 07:20:00,1.43739,1.43786,1.43726,1.4377,221200000.0
2007-07-17 07:25:00,1.43773,1.43803,1.4375,1.43784,198000000.0
2007-07-17 07:30:00,1.43774,1.43813,1.4373,1.43804,200800000.0
2007-07-17 07:35:00,1.43765,1.43786,1.43738,1.43769,212400001.0
2007-07-17 07:40:00,1.43764,1.4378,1.43724,1.43766,256600003.0
2007-07-17 07:45:00,1.4377,1.43796,1.43721,1.43751,177200001.0
2007-07-17 07:50:00,1.4378,1.43796,1.43742,1.43774,175600001.0
2007-07-17 07:55:00,1.43799,1.43799,1.4373,1.43762,235300001.0
2007-07-17 08:00:00,1.43768,1.43816,1.43762,1.43796,212500000.0
2007-07-17 08:05:00,1.438,1.43818,1.43773,1.43795,200200000.0
2007-07-17 08:10:00,1.4378,1.4378,1.43708,1.43739,247000001.0
2007-07-17 08:15:00,1.43753,1.43767,1.43719,1.43738,181700000.0
2007-07-17 08:20:00,1.43748,1.43834,1.43723,1.43813,193200001.0
2007-07-17 08:25:00,1.43802,1.43828,1.43776,1.4379,253400003.0
2007-07-17 08:30:00,1.43783,1.43792,1.43733,1.43789,214100001.0
2007-07-17 08:35:00,1.43774,1.43807,1.43752,1.4378,206600001.0
2007-07-17 08:40:00,1.43777,1.43831,1.43742,1.43822,173000000.0
2007-07-17 08:45:00,1.43833,1.4386,1.43792,1.43832,218800001.0
2007-07-17 08:50:00,1.43807,1.43844,1.43791,1.43837,163400000.0
2007-07-17 08:55:00,1.43843,1.43857,1.43796,1.43821,202700000.0
2007-07-17 09:00:00,1.43819,1.43822,1.43733,1.43759,164300000.0
2007-07-17 09:05:00,1.4378,1.4381,1.43755,1.43795,206600001.0
2007-07-17 09:10:00,1.43777,1.43816,1.43751,1.43801,195700001.0
2007-07-17 09:15:00,1.43804,1.43901,1.43804,1.43862,196500001.0
2007-07-17 09:20:00,1.43869,1.43869,1.43759,1.43759,166200000.0
2007-07-17 09:25:00,1.4374,1.43753,1.43653,1.43691,190200000.0
2007-07-17 09:30:00,1.43693,1.43733,1.43656,1.43717,181700000.0
2007-07-17 09:35:00,1.43718,1.43746,1.43693,1.43717,229400000.0
2007-07-17 09:40:00,1.43711,1.43739,1.43658,1.43677,146100000.0
2007-07-17 09:45:00,1.43716,1.43768,1.4367,1.43719,187700000.0
2007-07-17 09:50:00,1.43713,1.43734,1.43682,1.43713,220100000.0
2007-07-17 09:55:00,1.43705,1.43733,1.43669,1.43733,224400000.0
2007-07-17 10:00:00,1.43719,1.43778,1.43674,1.43749,212400000.0
2007-07-17 10:05:00,1.43772,1.43897,1.43743,1.43881,155600000.0
2007-07-17 10:10:00,1.43867,1.43894,1.43825,1.43869,214100001.0
2007-07-17 10:15:00,1.43852,1.43871,1.43802,1.43859,206000001.0
2007-07-17 10:20:00,1.43867,1.43892,1.43817,1.43873,193100001.0
2007-07-17 10:25:00,1.43878,1.43887,1.43808,1.43854,213600001.0
2007-07-17 10:30:00,1.43853,1.44036,1.43853,1.44009,178700001.0
2007-07-17 10:35:00,1.44008,1.44025,1.43884,1.43967,191800000.0
2007-07-17 10:40:00,1.43956,1.43956,1.43794,1.43821,174700000.0
2007-07-17 10:45:00,1.43785,1.43911,1.43768,1.43843,186400001.0
2007-07-17 10:50:00,1.43853,1.43881,1.43772,1.43785,220000002.0
2007-07-17 10:55:00,1.43811,1.43886,1.43787,1.43863,207600001.0
2007-07-17 11:00:00,1.43884,1.43918,1.43832,1.43901,135400000.0
2007-07-17 11:05:00,1.439,1.43917,1.43855,1.43914,190700000.0
2007-07-17 11:10:00,1.439,1.43946,1.43864,1.43868,248900002.0
2007-07-17 11:15:00,1.43871,1.43879,1.43775,1.43837,262200004.0
2007-07-17 11:20:00,1.43835,1.43904,1.43835,1.43898,161900000.0
2007-07-17 11:25:00,1.43902,1.43902,1.43789,1.43807,207500000.0
2007-07-17 11:30:00,1.43812,1.43813,1.43713,1.43753,188200001.0
2007-07-17 11:35:00,1.43737,1.43799,1.4373,1.43771,228600001.0
2007-07-17 11:40:00,1.43775,1.43819,1.4373,1.43731,187400000.0
2007-07-17 11:45:00,1.43715,1.43877,1.4365,1.43851,276500003.0
2007-07-17 11:50:00,1.43843,1.4388,1.43824,1.43857,167500001.0
2007-07-17 11:55:00,1.43851,1.43927,1.43846,1.4389,170500000.0
2007-07-17 12:00:00,1.43883,1.43888,1.43798,1.43864,189600003.0
2007-07-17 12:05:00,1.43874,1.43913,1.4381,1.43842,177200000.0
2007-07-17 12:10:00,1.43859,1.43924,1.43859,1.43899,224500000.0
2007-07-17 12:15:00,1.43903,1.43931,1.43859,1.43915,234300001.0
2007-07-17 12:20:00,1.43901,1.43939,1.43888,1.43904,262000001.0
2007-07-17 12:25:00,1.43881,1.43924,1.43865,1.43905,191100001.0
2007-07-17 12:30:00,1.43895,1.43915,1.43862,1.43873,166600001.0
2007-07-17 12:35:00,1.43876,1.43878,1.43802,1.43814,171900001.0
2007-07-17 12:40:00,1.43795,1.43822,1.43759,1.43801,180000000.0
2007-07-17 12:45:00,1.43795,1.43842,1.43793,1.4383,169700000.0
2007-07-17 12:50:00,1.43834,1.43852,1.43761,1.43795,235200001.0
2007-07-17 12:55:00,1.43784,1.43784,1.43714,1.43738,205400000.0
2007-07-17 13:00:00,1.43746,1.43761,1.43721,1.43746,228600000.0
2007-07-17 13:05:00,1.4372,1.43879,1.4372,1.43874,201400001.0
2007-07-17 13:10:00,1.43895,1.43917,1.43821,1.43891,195800000.0
2007-07-17 13:15:00,1.43886,1.43912,1.43827,1.43857,225500000.0
2007-07-17 13:20:00,1.43857,1.43887,1.43793,1.43887,220900001.0
2007-07-17 13:25:00,1.43881,1.43894,1.43839,1.43877,156300000.0
2007-07-17 13:30:00,1.4388,1.43952,1.43835,1.4385,1676200005.0
2007-07-17 13:35:00,1.4385,1.43865,1.43759,1.43773,1945500004.0
2007-07-17 13:40:00,1.43772,1.43825,1.43749,1.43787,2089300002.0
2007-07-17 13:45:00,1.43778,1.43786,1.43718,1.43757,1060100000.0
2007-07-17 13:50:00,1.43742,1.43777,1.4373,1.43757,1586900001.0
2007-07-17 13:55:00,1.43754,1.43812,1.43751,1.43784,1910000003.0
2007-07-17 14:00:00,1.438,1.43834,1.43756,1.43771,1703900002.0
2007-07-17 14:05:00,1.4377,1.43795,1.43744,1.43756,1904800006.0
2007-07-17 14:10:00,1.43756,1.43809,1.4375,1.43772,1715900002.0
2007-07-17 14:15:00,1.43784,1.43819,1.43761,1.43782,1230300002.0
2007-07-17 14:20:00,1.43804,1.43871,1.43708,1.43741,2112400004.0
2007-07-17 14:25:00,1.43703,1.43807,1.43674,1.43754,2028400004.0
2007-07-17 14:30:00,1.4375,1.4388,1.43604,1.43691,1879000003.0
2007-07-17 14:35:00,1.43707,1.43764,1.43696,1.43739,1095200004.0
2007-07-17 14:40:00,1.43734,1.43764,1.43663,1.43734,1284700005.0
2007-07-17 14:45:00,1.43728,1.43909,1.4372,1.43838,1544800003.0
2007-07-17 14:50:00,1.4384,1.43917,1.43809,1.43871,1465400004.0
2007-07-17 14:55:00,1.43878,1.4393,1.4382,1.43847,1875200009.0
2007-07-17 15:00:00,1.43832,1.43867,1.43728,1.43785,2407800006.0
2007-07-17 15:05:00,1.43796,1.43858,1.43775,1.43832,1947500006.0
2007-07-17 15:10:00,1.43815,1.43831,1.43702,1.43735,2422300009.0
2007-07-17 15:15:00,1.43716,1.43842,1.43699,1.43821,2044700003.0
2007-07-17 15:20:00,1.4383,1.43891,1.43825,1.4387,2743100007.0
2007-07-17 15:25:00,1.43854,1.43915,1.43839,1.43854,3351000005.0
2007-07-17 15:30:00,1.43853,1.43892,1.43834,1.43845,2796200000.0
2007-07-17 15:35:00,1.43821,1.43838,1.43761,1.43817,2142500003.0
2007-07-17 15:40:00,1.43822,1.43856,1.43815,1.43834,1735700004.0
2007-07-17 15:45:00,1.43855,1.43861,1.43774,1.43788,1957600004.0
2007-07-17 15:50:00,1.43788,1.43803,1.43722,1.43748,2047300003.0
2007-07-17 15:55:00,1.43753,1.43833,1.43739,1.43754,2251000003.0
2007-07-17 16:00:00,1.43733,1.43787,1.43713,1.43774,2351700006.0
2007-07-17 16:05:00,1.43771,1.43793,1.43727,1.43752,1399500005.0
2007-07-17 16:10:00,1.43745,1.43773,1.43719,1.43752,2498500004.0
2007-07-17 16:15:00,1.43757,1.43782,1.43704,1.43757,3148300003.0
2007-07-17 16:20:00,1.43753,1.43821,1.43753,1.43788,2863600003.0
2007-07-17 16:25:00,1.43793,1.43817,1.43733,1.43783,2888200005.0
2007-07-17 16:30:00,1.43779,1.43779,1.43658,1.43669,2404000005.0
2007-07-17 16:35:00,1.43664,1.43705,1.43649,1.43656,2753500001.0
2007-07-17 16:40:00,1.43656,1.43737,1.43634,1.43724,2219500006.0
2007-07-17 16:45:00,1.43736,1.43782,1.43731,1.4377,2508900005.0
2007-07-17 16:50:00,1.43761,1.4381,1.4373,1.4373,2177400004.0
2007-07-17 16:55:00,1.43731,1.43787,1.43695,1.43754,2300300003.0
2007-07-17 17:00:00,1.43746,1.43817,1.437,1.43733,2615400004.0
2007-07-17 17:05:00,1.43718,1.4377,1.43708,1.43754,2129300002.0
2007-07-17 17:10:00,1.43767,1.43827,1.43751,1.43769,2247200007.0
2007-07-17 17:15:00,1.43755,1.43781,1.43707,1.43721,2404000009.0
2007-07-17 17:20:00,1.43725,1.43773,1.43695,1.43748,2352500008.0
2007-07-17 17:25:00,1.43759,1.43781,1.43724,1.43755,2792100002.0
2007-07-17 17:30:00,1.43753,1.438,1.43735,1.438,2625800005.0
2007-07-17 17:35:00,1.43788,1.43829,1.43777,1.43829,2232900005.0
2007-07-17 17:40:00,1.43843,1.43915,1.43779,1.43781,1851200004.0
2007-07-17 17:45:00,1.43772,1.4386,1.43748,1.43833,2414900004.0
2007-07-17 17:50:00,1.43838,1.43902,1.43762,1.43762,2522900005.0
2007-07-17 17:55:00,1.43773,1.43822,1.43762,1.43796,2582200006.0
2007-07-17 18:00:00,1.4379,1.43835,1.43757,1.43804,2768600005.0
2007-07-17 18:05:00,1.43813,1.43824,1.43776,1.4378,2214700001.0
2007-07-17 18:10:00,1.43776,1.4383,1.43738,1.43816,2322100005.0
2007-07-17 18:15:00,1.43788,1.43815,1.43734,1.43744,2082800003.0
2007-07-17 18:20:00,1.43751,1.43793,1.43745,1.4377,1852600003.0
2007-07-17 18:25:00,1.43771,1.43803,1.43754,1.43781,2189500003.0
2007-07-17 18:30:00,1.43791,1.43813,1.43752,1.43805,2330100002.0
2007-07-17 18:35:00,1.43812,1.43882,1.43808,1.43849,1633700007.0
2007-07-17 18:40:00,1.4385,1.43873,1.43802,1.4383,2154900004.0
2007-07-17 18:45:00,1.43829,1.43851,1.43797,1.43819,2316900004.0
2007-07-17 18:50:00,1.43804,1.43832,1.43782,1.43812,1935800004.0
2007-07-17 18:55:00,1.43831,1.43892,1.43796,1.43859,2669100003.0
2007-07-17 19:00:00,1.43864,1.43955,1.43802,1.4383,2544500001.0
2007-07-17 19:05:00,1.43823,1.43883,1.43819,1.43833,2678100001.0
2007-07-17 19:10:00,1.43811,1.43865,1.43797,1.43865,2967700006.0
2007-07-17 19:15:00,1.4386,1.4387,1.43826,1.43837,2074800007.0
2007-07-17 19:20:00,1.43857,1.43896,1.43836,1.43864,2096200007.0
2007-07-17 19:25:00,1.43861,1.43895,1.43845,1.43859,1935000005.0
2007-07-17 19:30:00,1.43859,1.43864,1.43803,1.43831,2231300004.0
2007-07-17 19:35:00,1.43832,1.43851,1.43806,1.43823,1844600004.0
2007-07-17 19:40:00,1.4383,1.43838,1.43741,1.43741,1453500001.0
2007-07-17 19:45:00,1.43755,1.43794,1.43751,1.43771,1537700002.0
2007-07-17 19:50:00,1.43783,1.43829,1.43768,1.43803,2630600008.0
2007-07-17 19:55:00,1.43815,1.43846,1.43782,1.43832,1950000006.0
2007-07-17 20:00:00,1.43818,1.43849,1.43808,1.43833,2814000006.0
2007-07-17 20:05:00,1.43835,1.43858,1.43813,1.4384,2741400003.0
2007-07-17 20:10:00,1.43831,1.43856,1.43777,1.43801,3067300004.0
2007-07-17 20:15:00,1.43796,1.43836,1.43778,1.43812,1895000007.0
2007-07-17 20:20:00,1.43826,1.43858,1.43809,1.4384,1452800007.0
2007-07-17 20:25:00,1.43837,1.43861,1.43806,1.43816,2024300001.0
2007-07-17 20:30:00,1.4382,1.43858,1.43817,1.43842,1242200002.0
2007-07-17 20:35:00,1.4384,1.43888,1.43835,1.43875,1884600004.0
2007-07-17 20:40:00,1.43857,1.43881,1.43822,1.43873,1509300008.0
2007-07-17 20:45:00,1.43853,1.43863,1.43804,1.43818,1818300001.0
2007-07-17 20:50:00,1.43804,1.43817,1.43767,1.43777,1096400002.0
2007-07-17 20:55:00,1.43775,1.43805,1.43755,1.43761,1288900005.0
2007-07-17 21:00:00,1.43734,1.43766,1.43724,1.43732,944000002.0
2007-07-17 21:05:00,1.4374,1.43775,1.43731,1.43748,1177800002.0
2007-07-17 21:10:00,1.43747,1.43768,1.43717,1.43732,975100002.0
2007-07-17 21:15:00,1.43731,1.43774,1.43731,1.43763,1079100000.0
2007-07-17 21:20:00,1.43752,1.43796,1.43734,1.43771,638000003.0
2007-07-17 21:25:00,1.43786,1.43796,1.4375,1.43753,1066800001.0
2007-07-17 21:30:00,1.43745,1.43764,1.43713,1.43722,1303700001.0
2007-07-17 21:35:00,1.43727,1.43769,1.43717,1.43752,1476200005.0
2007-07-17 21:40:00,1.43747,1.43804,1.43738,1.43796,967800004.0
2007-07-17 21:45:00,1.43795,1.43819,1.43742,1.4375,1640000006.0
2007-07-17 21:50:00,1.43749,1.43781,1.43737,1.43753,1837100003.0
2007-07-17 21:55:00,1.43748,1.43765,1.43729,1.43733,866500002.0
2007-07-17 22:00:00,1.43735,1.43767,1.43719,1.43758,745000004.0
2007-07-17 22:05:00,1.43766,1.43771,1.43698,1.43699,978300003.0
2007-07-17 22:10:00,1.43681,1.43756,1.43677,1.43735,1061600003.0
2007-07-17 22:15:00,1.43736,1.43772,1.43706,1.43744,693000000.0
2007-07-17 22:20:00,1.43755,1.43761,1.43698,1.43703,936200002.0
2007-07-17 22:25:00,1.43715,1.43771,1.43704,1.4373,925100003.0
2007-07-17 22:30:00,1.43731,1.43799,1.43723,1.43779,1054000004.0
2007-07-17 22:35:00,1.43764,1.43785,1.43738,1.43764,1134600000.0
2007-07-17 22:40:00,1.43763,1.43799,1.43753,1.43768,1191600004.0
2007-07-17 22:45:00,1.43776,1.43786,1.43751,1.43769,869400004.0
2007-07-17 22:50:00,1.43771,1.43835,1.43763,1.43794,1106000001.0
2007-07-17 22:55:00,1.43799,1.43825,1.43777,1.43806,471700000.0
2007-07-17 23:00:00,1.43755,1.43817,1.43709,1.43806,238500000.0
2007-07-17 23:05:00,1.43772,1.43839,1.43769,1.43821,203700000.0
2007-07-17 23:10:00,1.43799,1.43854,1.43788,1.43851,312000001.0
2007-07-17 23:15:00,1.43849,1.43849,1.43803,1.43821,338700001.0
2007-07-17 23:20:00,1.43822,1.43874,1.43797,1.43841,448500000.0
2007-07-17 23:25:00,1.43847,1.43857,1.43805,1.4382,237800000.0
2007-07-17 23:30:00,1.43859,1.43878,1.43798,1.43802,494200001.0
2007-07-17 23:35:00,1.43801,1.43858,1.43782,1.43801,496600001.0
2007-07-17 23:40:00,1.43797,1.43807,1.43739,1.43759,388600000.0
2007-07-17 23:45:00,1.43749,1.43785,1.43719,1.43752,404700001.0
2007-07-17 23:50:00,1.43751,1.43769,1.43627,1.43641,575200000.0
2007-07-17 23:55:00,1.43663,1.43721,1.43662,1.43699,506600001.0
2007-07-18 00:00:00,1.43705,1.43758,1.43665,1.43719,989500003.0
2007-07-18 00:05:00,1.43722,1.43773,1.43716,1.43754,328500000.0
2007-07-18 00:10:00,1.43741,1.43812,1.43735,1.43781,183700000.0
2007-07-18 00:15:00,1.43786,1.43805,1.43713,1.43733,321200001.0
2007-07-18 00:20:00,1.43757,1.43789,1.43725,1.43746,299600000.0
2007-07-18 00:25:00,1.43749,1.43786,1.43728,1.43751,236800000.0
2007-07-18 00:30:00,1.43738,1.43752,1.43699,1.43752,412600004.0
2007-07-18 00:35:00,1.43703,1.43747,1.43686,1.43687,373700004.0
2007-07-18 00:40:00,1.43719,1.4377,1.43704,1.43727,213500000.0
2007-07-18 00:45:00,1.43758,1.438,1.43723,1.43759,227000000.0
2007-07-18 00:50:00,1.43812,1.43832,1.43769,1.43821,307500001.0
2007-07-18 00:55:00,1.43819,1.43854,1.43782,1.43798,334900001.0
2007-07-18 01:00:00,1.43788,1.43839,1.43784,1.43827,284900000.0
2007-07-18 01:05:00,1.43822,1.43863,1.43797,1.43846,365900002.0
2007-07-18 01:10:00,1.43826,1.43868,1.43787,1.43798,628100001.0
2007-07-18 01:15:00,1.43846,1.43855,1.43826,1.43843,165000000.0
2007-07-18 01:20:00,1.43821,1.4386,1.43797,1.43851,283400000.0
2007-07-18 01:25:00,1.43861,1.43883,1.43833,1.43867,409500001.0
2007-07-18 01:30:00,1.43845,1.43888,1.43811,1.4388,418500001.0
2007-07-18 01:35:00,1.43885,1.43919,1.4387,1.43912,184800000.0
2007-07-18 01:40:00,1.43898,1.43924,1.43829,1.43849,623200002.0
2007-07-18 01:45:00,1.43849,1.43876,1.43837,1.43839,457900001.0
2007-07-18 01:50:00,1.43856,1.43891,1.43836,1.43858,586400001.0
2007-07-18 01:55:00,1.43857,1.43886,1.43805,1.43877,319100003.0
2007-07-18 02:00:00,1.43889,1.43923,1.43863,1.43863,196600000.0
2007-07-18 02:05:00,1.43863,1.43886,1.43812,1.43852,182200000.0
2007-07-18 02:10:00,1.43862,1.43901,1.43818,1.43879,168400000.0
2007-07-18 02:15:00,1.43888,1.44061,1.43868,1.43996,201600000.0
2007-07-18 02:20:00,1.44008,1.44123,1.43964,1.44042,226400002.0
2007-07-18 02:25:00,1.44052,1.44084,1.43987,1.44058,202500002.0
2007-07-18 02:30:00,1.44044,1.44056,1.44009,1.44055,241300001.0
2007-07-18 02:35:00,1.44076,1.44082,1.43989,1.44044,199200002.0
2007-07-18 02:40:00,1.44044,1.44075,1.44009,1.44033,221400001.0
2007-07-18 02:45:00,1.44028,1.44047,1.43985,1.44029,210000000.0
2007-07-18 02:50:00,1.44037,1.44117,1.43999,1.44108,274900000.0
2007-07-18 02:55:00,1.44106,1.44106,1.4401,1.44049,199300000.0
2007-07-18 03:00:00,1.44039,1.44063,1.43976,1.43976,254100001.0
2007-07-18 03:05:00,1.44014,1.44077,1.43986,1.44037,189400000.0
2007-07-18 03:10:00,1.44039,1.44064,1.44017,1.44032,201600000.0
2007-07-18 03:15:00,1.44023,1.44031,1.43964,1.44012,168600000.0
2007-07-18 03:20:00,1.44023,1.44025,1.43982,1.44006,146700000.0
2007-07-18 03:25:00,1.43969,1.44009,1.43959,1.43959,161900000.0
2007-07-18 03:30:00,1.43993,1.44041,1.43973,1.44012,187000001.0
2007-07-18 03:35:00,1.44022,1.44074,1.43977,1.44062,193900000.0
2007-07-18 03:40:00,1.44058,1.44076,1.44041,1.44041,171700000.0
2007-07-18 03:45:00,1.44063,1.44065,1.44013,1.44021,193300000.0
2007-07-18 03:50:00,1.43993,1.44013,1.43947,1.43999,187200000.0
2007-07-18 03:55:00,1.44,1.44003,1.43941,1.43977,187200000.0
2007-07-18 04:00:00,1.43971,1.44027,1.43967,1.44007,215100000.0
2007-07-18 04:05:00,1.43951,1.44038,1.43951,1.44009,176800000.0
2007-07-18 04:10:00,1.44009,1.44049,1.4398,1.44026,221900000.0
2007-07-18 04:15:00,1.44038,1.44057,1.43996,1.44052,182400000.0
2007-07-18 04:20:00,1.44036,1.44049,1.44018,1.4404,187700000.0
2007-07-18 04:25:00,1.44047,1.44056,1.44013,1.44054,249800002.0
2007-07-18 04:30:00,1.44034,1.44054,1.44004,1.4403,177000000.0
2007-07-18 04:35:00,1.44018,1.44061,1.44005,1.44061,202800000.0
2007-07-18 04:40:00,1.44062,1.44068,1.43998,1.44061,248200000.0
2007-07-18 04:45:00,1.44063,1.44071,1.43994,1.44013,246700000.0
2007-07-18 04:50:00,1.44023,1.44069,1.44004,1.44057,206800001.0
2007-07-18 04:55:00,1.44061,1.44107,1.44041,1.44094,164800000.0
2007-07-18 05:00:00,1.44105,1.44118,1.44046,1.44102,177100001.0
2007-07-18 05:05:00,1.4408,1.44116,1.44055,1.4408,160300000.0
2007-07-18 05:10:00,1.4408,1.44102,1.44038,1.44062,168900000.0
2007-07-18 05:15:00,1.44083,1.44094,1.44005,1.4404,178600002.0
2007-07-18 05:20:00,1.44029,1.44119,1.44028,1.44081,172800000.0
2007-07-18 05:25:00,1.44068,1.44087,1.43983,1.44071,221600001.0
2007-07-18 05:30:00,1.44079,1.4408,1.44015,1.44053,194400000.0
2007-07-18 05:35:00,1.44071,1.44084,1.44022,1.44059,171100001.0
2007-07-18 05:40:00,1.44061,1.44082,1.4402,1.44068,175600000.0
2007-07-18 05:45:00,1.44049,1.44067,1.44011,1.44034,219000001.0
2007-07-18 05:50:00,1.44028,1.44055,1.44008,1.44052,203700001.0
2007-07-18 05:55:00,1.44045,1.4408,1.44033,1.44042,184000001.0
2007-07-18 06:00:00,1.44035,1.44076,1.44021,1.44068,206900000.0
2007-07-18 06:05:00,1.44031,1.44031,1.43934,1.43952,196400000.0
2007-07-18 06:10:00,1.43963,1.43993,1.43905,1.43934,196200000.0
2007-07-18 06:15:00,1.43931,1.43994,1.4393,1.43957,139600001.0
2007-07-18 06:20:00,1.43989,1.44023,1.43945,1.43973,142100000.0
2007-07-18 06:25:00,1.4398,1.44037,1.43978,1.4403,174000000.0
2007-07-18 06:30:00,1.44014,1.44082,1.44013,1.44071,179800000.0
2007-07-18 06:35:00,1.44096,1.44096,1.43993,1.44029,227900000.0
2007-07-18 06:40:00,1.44025,1.44052,1.43936,1.4401,161300000.0
2007-07-18 06:45:00,1.43984,1.44043,1.43954,1.43976,217100000.0
2007-07-18 06:50:00,1.43971,1.44017,1.43942,1.43949,244500000.0
2007-07-18 06:55:00,1.43962,1.43978,1.43913,1.43952,182400000.0
2007-07-18 07:00:00,1.4397,1.43978,1.43929,1.43938,190700001.0
2007-07-18 07:05:00,1.43932,1.44044,1.43901,1.44043,192300001.0
2007-07-18 07:10:00,1.44053,1.44097,1.44041,1.44078,182400001.0
2007-07-18 07:15:00,1.44083,1.4411,1.44013,1.44037,196700000.0
2007-07-18 07:20:00,1.44016,1.44028,1.43967,1.43974,216400000.0
2007-07-18 07:25:00,1.43985,1.44006,1.43951,1.43988,196600001.0
2007-07-18 07:30:00,1.43981,1.43992,1.43925,1.4396,220000001.0
2007-07-18 07:35:00,1.43924,1.43955,1.43915,1.43947,196700001.0
2007-07-18 07:40:00,1.43954,1.43968,1.43909,1.43939,200700000.0
2007-07-18 07:45:00,1.43939,1.43984,1.43895,1.43952,183300000.0
2007-07-18 07:50:00,1.4399,1.44004,1.43936,1.43946,178400000.0
2007-07-18 07:55:00,1.43968,1.43979,1.43817,1.43847,205900000.0
2007-07-18 08:00:00,1.43858,1.43867,1.43796,1.43796,155500000.0
2007-07-18 08:05:00,1.43809,1.43921,1.43809,1.43921,230800002.0
2007-07-18 08:10:00,1.43918,1.43927,1.43854,1.43893,213300001.0
2007-07-18 08:15:00,1.439,1.43938,1.4386,1.43893,227100001.0
2007-07-18 08:20:00,1.43893,1.43915,1.43858,1.439,221300001.0
2007-07-18 08:25:00,1.43902,1.43917,1.43847,1.43866,200000000.0
2007-07-18 08:30:00,1.43855,1.43939,1.43819,1.43932,205900002.0
2007-07-18 08:35:00,1.43916,1.43985,1.43904,1.43962,235500002.0
2007-07-18 08:40:00,1.4396,1.4397,1.43871,1.43911,168100000.0
2007-07-18 08:45:00,1.43904,1.43923,1.43872,1.43917,219800000.0
2007-07-18 08:50:00,1.43887,1.43935,1.43859,1.43935,199800001.0
2007-07-18 08:55:00,1.4393,1.43951,1.43889,1.43913,180700000.0
2007-07-18 09:00:00,1.43917,1.43952,1.43866,1.43879,196500001.0
2007-07-18 09:05:00,1.43895,1.43901,1.43706,1.43721,175900000.0
2007-07-18 09:10:00,1.43701,1.43744,1.43615,1.4363,166600000.0
2007-07-18 09:15:00,1.43614,1.43686,1.43607,1.43633,181800001.0
2007-07-18 09:20:00,1.43642,1.43735,1.43642,1.43685,212500000.0
2007-07-18 09:25:00,1.43695,1.43787,1.43695,1.43728,186300000.0
2007-07-18 09:30:00,1.43709,1.43764,1.43692,1.43736,184800000.0
2007-07-18 09:35:00,1.4374,1.43785,1.43669,1.4375,190400000.0
2007-07-18 09:40:00,1.43783,1.43805,1.43737,1.43771,213700001.0
2007-07-18 09:45:00,1.43802,1.43823,1.43663,1.43672,158000000.0
2007-07-18 09:50:00,1.43662,1.43774,1.4364,1.43656,222000001.0
2007-07-18 09:55:00,1.43648,1.43713,1.43647,1.43703,245000001.0
2007-07-18 10:00:00,1.43679,1.43725,1.43643,1.43707,233600000.0
2007-07-18 10:05:00,1.43721,1.43801,1.43673,1.43766,199899998.0
2007-07-18 10:10:00,1.43768,1.43807,1.43737,1.43791,195200001.0
2007-07-18 10:15:00,1.4379,1.43879,1.4379,1.43852,202900001.0
2007-07-18 10:20:00,1.43864,1.43871,1.43775,1.43844,207800000.0
2007-07-18 10:25:00,1.43858,1.43858,1.43774,1.43818,232500000.0
2007-07-18 10:30:00,1.4383,1.43868,1.43792,1.43809,236400000.0
2007-07-18 10:35:00,1.43815,1.4384,1.43739,1.4382,214500002.0
2007-07-18 10:40:00,1.43852,1.43894,1.43807,1.43821,185300000.0
2007-07-18 10:45:00,1.43772,1.43856,1.43754,1.43763,216300002.0
2007-07-18 10:50:00,1.43788,1.43788,1.43687,1.43739,180900000.0
2007-07-18 10:55:00,1.43761,1.43804,1.4373,1.4377,193700000.0
2007-07-18 11:00:00,1.43798,1.43871,1.43792,1.43841,164000000.0
2007-07-18 11:05:00,1.43831,1.43831,1.43788,1.43817,195100000.0
2007-07-18 11:10:00,1.43816,1.43926,1.43769,1.43769,216300000.0
2007-07-18 11:15:00,1.43783,1.43833,1.43756,1.43816,266400000.0
2007-07-18 11:20:00,1.43833,1.43847,1.43759,1.43825,238700002.0
2007-07-18 11:25:00,1.43835,1.43908,1.43824,1.43877,251700001.0
2007-07-18 11:30:00,1.43871,1.43893,1.43798,1.43862,183600000.0
2007-07-18 11:35:00,1.43836,1.43836,1.43764,1.43764,214400002.0
2007-07-18 11:40:00,1.43767,1.43815,1.43718,1.43753,191800001.0
2007-07-18 11:45:00,1.43784,1.43784,1.43674,1.43701,198000000.0
2007-07-18 11:50:00,1.437,1.43753,1.43685,1.43735,200400000.0
2007-07-18 11:55:00,1.43735,1.43788,1.43728,1.43763,229000000.0
2007-07-18 12:00:00,1.43761,1.43843,1.43717,1.43824,196100000.0
2007-07-18 12:05:00,1.43791,1.43841,1.43779,1.438,189600000.0
2007-07-18 12:10:00,1.43832,1.43846,1.43765,1.4378,205700001.0
2007-07-18 12:15:00,1.43792,1.43822,1.4375,1.43798,186800001.0
2007-07-18 12:20:00,1.43769,1.43814,1.4372,1.43782,245900000.0
2007-07-18 12:25:00,1.43782,1.43803,1.4371,1.43788,234100000.0
2007-07-18 12:30:00,1.43788,1.43851,1.43766,1.43826,236500002.0
2007-07-18 12:35:00,1.43823,1.43849,1.43797,1.43825,182300000.0
2007-07-18 12:40:00,1.43819,1.43843,1.43771,1.43815,176700000.0
2007-07-18 12:45:00,1.43804,1.43815,1.43747,1.43768,222100000.0
2007-07-18 12:50:00,1.43772,1.43793,1.43702,1.43742,179900000.0
2007-07-18 12:55:00,1.43755,1.43827,1.43721,1.43731,192800000.0
2007-07-18 13:00:00,1.4386,1.44271,1.4386,1.44183,180400000.0
2007-07-18 13:05:00,1.44154,1.44274,1.44154,1.44221,173000000.0
2007-07-18 13:10:00,1.44249,1.44397,1.44242,1.44366,178900000.0
2007-07-18 13:15:00,1.44362,1.44387,1.44296,1.44296,218600001.0
2007-07-18 13:20:00,1.4428,1.44329,1.44219,1.44321,204700000.0
2007-07-18 13:25:00,1.44309,1.44313,1.44211,1.44236,171800000.0
2007-07-18 13:30:00,1.44219,1.44306,1.44175,1.44269,1717700005.0
2007-07-18 13:35:00,1.44265,1.44273,1.44137,1.44188,1908900002.0
2007-07-18 13:40:00,1.44232,1.44335,1.44221,1.44315,2028900007.0
2007-07-18 13:45:00,1.44309,1.44353,1.44238,1.44257,904200001.0
2007-07-18 13:50:00,1.44263,1.443,1.44134,1.44151,1605300003.0
2007-07-18 13:55:00,1.44144,1.44214,1.44144,1.44202,1851300007.0
2007-07-18 14:00:00,1.44207,1.4421,1.44147,1.44162,1715300003.0
2007-07-18 14:05:00,1.4415,1.4418,1.44107,1.44149,1937600006.0
2007-07-18 14:10:00,1.44135,1.44183,1.44095,1.44147,1876300004.0
2007-07-18 14:15:00,1.44146,1.44262,1.44134,1.44237,1320600003.0
2007-07-18 14:20:00,1.44242,1.44259,1.44135,1.44222,2191300006.0
2007-07-18 14:25:00,1.44215,1.44246,1.44096,1.4415,1947800002.0
2007-07-18 14:30:00,1.44139,1.44215,1.44048,1.44178,1739200002.0
2007-07-18 14:35:00,1.4414,1.44158,1.43992,1.43999,1147900000.0
2007-07-18 14:40:00,1.43997,1.44009,1.43805,1.43856,1266100003.0
2007-07-18 14:45:00,1.43863,1.43942,1.43834,1.43877,1477200005.0
2007-07-18 14:50:00,1.4388,1.43964,1.43862,1.43891,1382300005.0
2007-07-18 14:55:00,1.43893,1.43964,1.43724,1.43752,1616100003.0
2007-07-18 15:00:00,1.4375,1.43806,1.43713,1.43802,2444400006.0
2007-07-18 15:05:00,1.43805,1.4386,1.43797,1.43833,1998600001.0
2007-07-18 15:10:00,1.43854,1.43864,1.43574,1.43676,2298800004.0
2007-07-18 15:15:00,1.43671,1.43754,1.43642,1.43743,2090000009.0
2007-07-18 15:20:00,1.43736,1.43768,1.43656,1.43736,2854200008.0
2007-07-18 15:25:00,1.43727,1.43777,1.4368,1.43695,3155200007.0
2007-07-18 15:30:00,1.4369,1.43794,1.43674,1.43763,2706500009.0
2007-07-18 15:35:00,1.43779,1.4382,1.43758,1.43768,2230000008.0
2007-07-18 15:40:00,1.43769,1.4383,1.43761,1.4381,1819400004.0
2007-07-18 15:45:00,1.43833,1.43877,1.43791,1.43815,2052100004.0
2007-07-18 15:50:00,1.43822,1.4385,1.43771,1.43848,2056100005.0
2007-07-18 15:55:00,1.43862,1.43961,1.4385,1.43915,2021600002.0
2007-07-18 16:00:00,1.43892,1.43947,1.43838,1.43885,2327700005.0
2007-07-18 16:05:00,1.43885,1.43996,1.43881,1.43954,1397600003.0
2007-07-18 16:10:00,1.43944,1.43993,1.43896,1.4393,2436600004.0
2007-07-18 16:15:00,1.4393,1.43989,1.43921,1.43953,3126400003.0
2007-07-18 16:20:00,1.43943,1.44016,1.4394,1.43977,2923800006.0
2007-07-18 16:25:00,1.43966,1.44006,1.43793,1.43851,2688900005.0
2007-07-18 16:30:00,1.43855,1.4396,1.43801,1.4396,2437100004.0
2007-07-18 16:35:00,1.43968,1.44027,1.43937,1.43947,2682900007.0
2007-07-18 16:40:00,1.43945,1.4398,1.43909,1.43964,2317200006.0
2007-07-18 16:45:00,1.43959,1.44044,1.4394,1.43968,2468400003.0
2007-07-18 16:50:00,1.43956,1.43989,1.43916,1.43982,2018700003.0
2007-07-18 16:55:00,1.43987,1.43987,1.43852,1.4387,2455900005.0
2007-07-18 17:00:00,1.4387,1.4404,1.4387,1.44018,2651500004.0
2007-07-18 17:05:00,1.43989,1.44003,1.43941,1.43981,2183200001.0
2007-07-18 17:10:00,1.43997,1.44032,1.439,1.43928,2109400004.0
2007-07-18 17:15:00,1.4393,1.44008,1.43875,1.43917,2370600003.0
2007-07-18 17:20:00,1.43929,1.43961,1.43898,1.43933,2418200003.0
2007-07-18 17:25:00,1.43941,1.43958,1.43901,1.43924,2694300004.0
2007-07-18 17:30:00,1.43944,1.44061,1.43944,1.44061,2337600005.0
2007-07-18 17:35:00,1.44058,1.4409,1.44044,1.44084,2171200000.0
2007-07-18 17:40:00,1.44082,1.44129,1.44042,1.44117,1970500002.0
2007-07-18 17:45:00,1.44112,1.44148,1.44074,1.44085,2242900003.0
2007-07-18 17:50:00,1.44078,1.44157,1.44063,1.44085,2430400004.0
2007-07-18 17:55:00,1.44091,1.4416,1.44076,1.4409,2366100001.0
2007-07-18 18:00:00,1.4404,1.44065,1.44018,1.44043,2906900006.0
2007-07-18 18:05:00,1.44053,1.44078,1.44035,1.44041,2293500005.0
2007-07-18 18:10:00,1.44036,1.44086,1.44016,1.44062,2266500002.0
2007-07-18 18:15:00,1.44043,1.44103,1.44043,1.44049,2081800005.0
2007-07-18 18:20:00,1.44052,1.44089,1.44026,1.44074,1972900003.0
2007-07-18 18:25:00,1.44076,1.44095,1.44028,1.44061,2173600001.0
2007-07-18 18:30:00,1.44072,1.44072,1.44002,1.44008,2259600003.0
2007-07-18 18:35:00,1.44004,1.44052,1.44001,1.44043,1560200001.0
2007-07-18 18:40:00,1.44043,1.44067,1.44007,1.44033,2122300005.0
2007-07-18 18:45:00,1.44031,1.44037,1.43994,1.44011,2167300004.0
2007-07-18 18:50:00,1.44001,1.44049,1.43968,1.44023,2135600008.0
2007-07-18 18:55:00,1.44041,1.44057,1.44,1.44025,2707800004.0
2007-07-18 19:00:00,1.44033,1.44074,1.44005,1.44062,2525900004.0
2007-07-18 19:05:00,1.44059,1.44098,1.44039,1.44059,2860200009.0
2007-07-18 19:10:00,1.44034,1.44065,1.4402,1.44044,2694300005.0
2007-07-18 19:15:00,1.44035,1.44073,1.44023,1.44045,2205600007.0
2007-07-18 19:20:00,1.44067,1.44085,1.44016,1.44017,2099000002.0
2007-07-18 19:25:00,1.44021,1.44044,1.43998,1.44004,1929800005.0
2007-07-18 19:30:00,1.44001,1.44037,1.43995,1.44028,2433400005.0
2007-07-18 19:35:00,1.4403,1.44054,1.44013,1.4403,1921100005.0
2007-07-18 19:40:00,1.44029,1.44034,1.43979,1.44017,1350100002.0
2007-07-18 19:45:00,1.44016,1.44071,1.44011,1.44045,1552000001.0
2007-07-18 19:50:00,1.4405,1.44117,1.44031,1.44102,2506000004.0
2007-07-18 19:55:00,1.44111,1.44111,1.4405,1.44073,2090400007.0
2007-07-18 20:00:00,1.44077,1.44132,1.44067,1.44093,2823800007.0
2007-07-18 20:05:00,1.44091,1.44164,1.44086,1.44149,2736700006.0
2007-07-18 20:10:00,1.44172,1.44193,1.44121,1.44185,2997800003.0
2007-07-18 20:15:00,1.44188,1.44203,1.44156,1.44186,2109200009.0
2007-07-18 20:20:00,1.44197,1.44221,1.44153,1.44177,1250800001.0
2007-07-18 20:25:00,1.44165,1.44186,1.44158,1.44165,1891000005.0
2007-07-18 20:30:00,1.44156,1.44185,1.44123,1.44139,1372000001.0
2007-07-18 20:35:00,1.44137,1.44168,1.44124,1.44147,1764700004.0
2007-07-18 20:40:00,1.44142,1.44176,1.44108,1.44169,1437800003.0
2007-07-18 20:45:00,1.44154,1.44194,1.44141,1.44191,2025500004.0
2007-07-18 20:50:00,1.44177,1.44199,1.44168,1.44193,989500003.0
2007-07-18 20:55:00,1.44175,1.44175,1.44083,1.4413,1327300002.0
2007-07-18 21:00:00,1.44104,1.44133,1.4409,1.44104,974500003.0
2007-07-18 21:05:00,1.44109,1.44154,1.44087,1.44097,1211500003.0
2007-07-18 21:10:00,1.44108,1.4413,1.44071,1.44078,1071100003.0
2007-07-18 21:15:00,1.44071,1.44075,1.44021,1.44032,1147300002.0
2007-07-18 21:20:00,1.44039,1.44088,1.44039,1.44048,617800002.0
2007-07-18 21:25:00,1.44055,1.44067,1.44025,1.44033,1048300002.0
2007-07-18 21:30:00,1.44039,1.44075,1.44037,1.44056,1345300002.0
2007-07-18 21:35:00,1.44059,1.44085,1.44028,1.44063,1352700002.0
2007-07-18 21:40:00,1.4407,1.44125,1.44063,1.44121,971600002.0
2007-07-18 21:45:00,1.44129,1.44156,1.44097,1.44128,1818900005.0
2007-07-18 21:50:00,1.44118,1.44141,1.44051,1.44051,1737500002.0
2007-07-18 21:55:00,1.44061,1.44061,1.43988,1.44013,886400001.0
2007-07-18 22:00:00,1.44017,1.4407,1.44005,1.44057,746900001.0
2007-07-18 22:05:00,1.44061,1.44077,1.4395,1.43982,1004100002.0
2007-07-18 22:10:00,1.4398,1.44023,1.43966,1.44023,979100003.0
2007-07-18 22:15:00,1.44029,1.44047,1.43941,1.43941,879400000.0
2007-07-18 22:20:00,1.43963,1.44008,1.43915,1.43928,931700001.0
2007-07-18 22:25:00,1.43935,1.44022,1.43926,1.43991,866100003.0
2007-07-18 22:30:00,1.43978,1.44036,1.43967,1.44005,1153400005.0
2007-07-18 22:35:00,1.43994,1.44044,1.43977,1.43999,1167100004.0
2007-07-18 22:40:00,1.43996,1.44081,1.43994,1.44067,1032700002.0
2007-07-18 22:45:00,1.44075,1.44091,1.44016,1.4403,923900003.0
2007-07-18 22:50:00,1.44014,1.44042,1.4398,1.44029,1111100005.0
2007-07-18 22:55:00,1.44035,1.44057,1.4401,1.44023,476900002.0
2007-07-18 23:00:00,1.43983,1.44053,1.43975,1.44042,318600002.0
2007-07-18 23:05:00,1.44007,1.44081,1.44006,1.44068,211900001.0
2007-07-18 23:10:00,1.44037,1.44089,1.44033,1.44072,329500001.0
2007-07-18 23:15:00,1.44088,1.44172,1.44053,1.44114,276700001.0
2007-07-18 23:20:00,1.44128,1.44199,1.4409,1.44108,492800002.0
2007-07-18 23:25:00,1.4412,1.4416,1.44111,1.44114,195200000.0
2007-07-18 23:30:00,1.44152,1.4417,1.44074,1.44082,493900000.0
2007-07-18 23:35:00,1.44087,1.44144,1.44067,1.44089,423800002.0
2007-07-18 23:40:00,1.44102,1.44128,1.44078,1.44124,440900002.0
2007-07-18 23:45:00,1.44088,1.44122,1.44026,1.44058,353300000.0
2007-07-18 23:50:00,1.4409,1.44105,1.44004,1.44004,562500001.0
2007-07-18 23:55:00,1.44009,1.44033,1.43972,1.4402,568800001.0
2007-07-19 00:00:00,1.44019,1.44097,1.4399,1.44059,891100002.0
2007-07-19 00:05:00,1.44055,1.44117,1.43993,1.44105,380900000.0
2007-07-19 00:10:00,1.44085,1.44145,1.44022,1.44084,190900000.0
2007-07-19 00:15:00,1.44063,1.44063,1.43908,1.4391,322600002.0
2007-07-19 00:20:00,1.43917,1.4403,1.4391,1.43998,236900000.0
2007-07-19 00:25:00,1.43993,1.44066,1.43983,1.44038,223200000.0
2007-07-19 00:30:00,1.44036,1.44058,1.43994,1.44058,395200001.0
2007-07-19 00:35:00,1.44024,1.44102,1.44004,1.44048,329300001.0
2007-07-19 00:40:00,1.44061,1.4414,1.44044,1.44049,205700000.0
2007-07-19 00:45:00,1.44089,1.44099,1.44038,1.44043,197400001.0
2007-07-19 00:50:00,1.44078,1.44113,1.44033,1.44093,301800000.0
2007-07-19 00:55:00,1.44105,1.44139,1.44061,1.44078,356900001.0
2007-07-19 01:00:00,1.44094,1.44124,1.44078,1.44111,278100000.0
2007-07-19 01:05:00,1.4411,1.44151,1.44077,1.44125,329300002.0
2007-07-19 01:10:00,1.44109,1.44149,1.44031,1.44035,556800000.0
2007-07-19 01:15:00,1.44095,1.44126,1.44079,1.44094,202500000.0
2007-07-19 01:20:00,1.44082,1.4414,1.44073,1.44122,370800000.0
2007-07-19 01:25:00,1.44114,1.44158,1.44094,1.44158,371200000.0
2007-07-19 01:30:00,1.44139,1.44148,1.44069,1.44141,400900000.0
2007-07-19 01:35:00,1.44148,1.44157,1.44092,1.44103,199600001.0
2007-07-19 01:40:00,1.44083,1.44158,1.44053,1.44105,559500001.0
2007-07-19 01:45:00,1.44095,1.44135,1.44074,1.44103,380000001.0
2007-07-19 01:50:00,1.44126,1.44153,1.44071,1.44121,578500000.0
2007-07-19 01:55:00,1.44127,1.44139,1.44058,1.44113,328100000.0
2007-07-19 02:00:00,1.44126,1.44146,1.44088,1.44133,206300002.0
2007-07-19 02:05:00,1.44123,1.4414,1.44086,1.44122,230400001.0
2007-07-19 02:10:00,1.44127,1.44164,1.44082,1.44139,202500001.0
2007-07-19 02:15:00,1.44143,1.44178,1.4412,1.44138,186000000.0
2007-07-19 02:20:00,1.44142,1.4416,1.44099,1.44125,160000001.0
2007-07-19 02:25:00,1.44129,1.4417,1.44097,1.44163,190000001.0
2007-07-19 02:30:00,1.44151,1.44174,1.44126,1.44153,178500000.0
2007-07-19 02:35:00,1.44161,1.44181,1.44113,1.44166,194700000.0
2007-07-19 02:40:00,1.44149,1.44208,1.44146,1.44199,180300000.0
2007-07-19 02:45:00,1.44202,1.44245,1.44175,1.44237,201400000.0
2007-07-19 02:50:00,1.44226,1.44255,1.44196,1.44255,264100001.0
2007-07-19 02:55:00,1.44247,1.44263,1.44219,1.44236,185900000.0
2007-07-19 03:00:00,1.44238,1.44242,1.44183,1.44183,205500000.0
2007-07-19 03:05:00,1.44233,1.44234,1.4415,1.44162,187300000.0
2007-07-19 03:10:00,1.44175,1.44188,1.4415,1.44176,211500001.0
2007-07-19 03:15:00,1.44161,1.44164,1.44111,1.44133,183000001.0
2007-07-19 03:20:00,1.44139,1.4419,1.44107,1.4419,141800000.0
2007-07-19 03:25:00,1.44157,1.44224,1.44153,1.44153,186100001.0
2007-07-19 03:30:00,1.44171,1.44194,1.44159,1.44181,234800001.0
2007-07-19 03:35:00,1.44206,1.44211,1.44149,1.44185,182700000.0
2007-07-19 03:40:00,1.44193,1.44197,1.44162,1.44175,154800000.0
2007-07-19 03:45:00,1.44197,1.442,1.44143,1.44173,175300001.0
2007-07-19 03:50:00,1.44164,1.44211,1.4414,1.44198,185600000.0
2007-07-19 03:55:00,1.44193,1.44208,1.4415,1.44162,217400000.0
2007-07-19 04:00:00,1.44148,1.4419,1.44128,1.4415,259100000.0
2007-07-19 04:05:00,1.44107,1.44213,1.44107,1.44178,189400001.0
2007-07-19 04:10:00,1.44166,1.44196,1.44138,1.44164,248700000.0
2007-07-19 04:15:00,1.44173,1.44184,1.44111,1.44184,211700001.0
2007-07-19 04:20:00,1.44161,1.44178,1.44111,1.4416,167900000.0
2007-07-19 04:25:00,1.44145,1.44188,1.44078,1.4417,217200000.0
2007-07-19 04:30:00,1.44159,1.44196,1.44125,1.44181,231600000.0
2007-07-19 04:35:00,1.44168,1.44214,1.4415,1.44202,194500001.0
2007-07-19 04:40:00,1.44192,1.44209,1.44128,1.44186,225400000.0
2007-07-19 04:45:00,1.44186,1.4421,1.44123,1.4418,200200001.0
2007-07-19 04:50:00,1.44186,1.44219,1.44176,1.44193,161200000.0
2007-07-19 04:55:00,1.44202,1.44214,1.44155,1.44183,264100000.0
2007-07-19 05:00:00,1.44188,1.44198,1.44158,1.44179,160900000.0
2007-07-19 05:05:00,1.44156,1.44185,1.44104,1.44114,182500000.0
2007-07-19 05:10:00,1.44161,1.44186,1.44139,1.44173,170000000.0
2007-07-19 05:15:00,1.44173,1.44189,1.44141,1.44176,215600000.0
2007-07-19 05:20:00,1.44169,1.44188,1.4407,1.44179,183200000.0
2007-07-19 05:25:00,1.44166,1.44226,1.44141,1.44203,237000001.0
2007-07-19 05:30:00,1.44187,1.44209,1.44157,1.44168,204400001.0
2007-07-19 05:35:00,1.44175,1.44191,1.44113,1.44141,155600000.0
2007-07-19 05:40:00,1.4414,1.44163,1.44118,1.44152,203400000.0
2007-07-19 05:45:00,1.44141,1.44164,1.44116,1.44137,217900000.0
2007-07-19 05:50:00,1.44121,1.44172,1.44104,1.44131,181700000.0
2007-07-19 05:55:00,1.44124,1.44139,1.44099,1.44119,223400001.0
2007-07-19 06:00:00,1.44105,1.44153,1.44086,1.44126,243300001.0
2007-07-19 06:05:00,1.44129,1.44147,1.44083,1.44083,193400000.0
2007-07-19 06:10:00,1.44096,1.44132,1.44084,1.44112,202300001.0
2007-07-19 06:15:00,1.44121,1.44161,1.44108,1.44133,148100000.0
2007-07-19 06:20:00,1.44145,1.44186,1.44124,1.44171,192300001.0
2007-07-19 06:25:00,1.44176,1.44231,1.44158,1.44231,188800002.0
2007-07-19 06:30:00,1.4423,1.44236,1.44166,1.44183,176400001.0
2007-07-19 06:35:00,1.44174,1.44201,1.44117,1.44155,208600001.0
2007-07-19 06:40:00,1.4415,1.4419,1.44114,1.44177,199800001.0
2007-07-19 06:45:00,1.44173,1.44193,1.44146,1.4417,250600001.0
2007-07-19 06:50:00,1.44169,1.44188,1.44141,1.44141,190100000.0
2007-07-19 06:55:00,1.44179,1.44194,1.44091,1.44161,184200000.0
2007-07-19 07:00:00,1.44172,1.44186,1.44152,1.44156,211100001.0
2007-07-19 07:05:00,1.44152,1.44172,1.44129,1.44148,187900000.0
2007-07-19 07:10:00,1.4416,1.4419,1.44127,1.44175,217000000.0
2007-07-19 07:15:00,1.44184,1.44207,1.44141,1.44148,173700000.0
2007-07-19 07:20:00,1.4414,1.4417,1.44121,1.44143,222600001.0
2007-07-19 07:25:00,1.44146,1.44176,1.44104,1.44176,227300000.0
2007-07-19 07:30:00,1.44178,1.44234,1.44129,1.44231,253800000.0
2007-07-19 07:35:00,1.44194,1.44224,1.44187,1.44208,183800001.0
2007-07-19 07:40:00,1.44205,1.44226,1.44171,1.44218,171700000.0
2007-07-19 07:45:00,1.4421,1.44234,1.44149,1.44184,210700000.0
2007-07-19 07:50:00,1.44213,1.44217,1.4416,1.44167,196600000.0
2007-07-19 07:55:00,1.44184,1.44212,1.44155,1.4418,240400000.0
2007-07-19 08:00:00,1.4418,1.44233,1.4417,1.442,176800001.0
2007-07-19 08:05:00,1.44213,1.44226,1.44191,1.44221,245300001.0
2007-07-19 08:10:00,1.44217,1.44246,1.44184,1.44237,190500001.0
2007-07-19 08:15:00,1.4425,1.44277,1.4421,1.44261,210300000.0
2007-07-19 08:20:00,1.44274,1.44306,1.44233,1.44249,182400000.0
2007-07-19 08:25:00,1.44248,1.44322,1.44244,1.44294,206900000.0
2007-07-19 08:30:00,1.44285,1.44333,1.4425,1.44327,174000001.0
2007-07-19 08:35:00,1.44319,1.44384,1.44283,1.44367,187300000.0
2007-07-19 08:40:00,1.4437,1.4439,1.44302,1.4433,189900000.0
2007-07-19 08:45:00,1.44328,1.44356,1.44272,1.44313,198400001.0
2007-07-19 08:50:00,1.44282,1.44338,1.4427,1.44338,206900000.0
2007-07-19 08:55:00,1.44337,1.44353,1.44302,1.44338,156200000.0
2007-07-19 09:00:00,1.44337,1.44386,1.44294,1.44366,161500000.0
2007-07-19 09:05:00,1.44386,1.44414,1.44353,1.44389,220500001.0
2007-07-19 09:10:00,1.44381,1.44462,1.44379,1.44455,203200000.0
2007-07-19 09:15:00,1.44435,1.44443,1.44361,1.44388,172300001.0
2007-07-19 09:20:00,1.44395,1.4444,1.44337,1.44358,148000000.0
2007-07-19 09:25:00,1.44346,1.44392,1.44333,1.44388,180600000.0
2007-07-19 09:30:00,1.44374,1.44403,1.44342,1.44361,204200001.0
2007-07-19 09:35:00,1.44344,1.44344,1.44208,1.44208,182900000.0
2007-07-19 09:40:00,1.44198,1.44234,1.44175,1.44211,155000000.0
2007-07-19 09:45:00,1.44218,1.44218,1.44122,1.44139,185200001.0
2007-07-19 09:50:00,1.44143,1.44155,1.44016,1.44036,196100000.0
2007-07-19 09:55:00,1.4402,1.4404,1.43928,1.43988,227100001.0
2007-07-19 10:00:00,1.43952,1.4403,1.43952,1.44007,226600001.0
2007-07-19 10:05:00,1.44007,1.44033,1.43968,1.44013,167100000.0
2007-07-19 10:10:00,1.44005,1.44011,1.43955,1.43983,237200000.0
2007-07-19 10:15:00,1.43976,1.44023,1.43939,1.43977,206000000.0
2007-07-19 10:20:00,1.43979,1.44028,1.43951,1.44014,221900000.0
2007-07-19 10:25:00,1.44016,1.44032,1.43972,1.43993,187400000.0
2007-07-19 10:30:00,1.43988,1.44,1.43909,1.43918,194900000.0
2007-07-19 10:35:00,1.43928,1.44015,1.43911,1.44015,173400000.0
2007-07-19 10:40:00,1.44021,1.44131,1.44002,1.44076,201300001.0
2007-07-19 10:45:00,1.44054,1.44089,1.44015,1.44075,221000002.0
2007-07-19 10:50:00,1.44092,1.4416,1.44043,1.44059,199000001.0
2007-07-19 10:55:00,1.44088,1.44141,1.44053,1.44074,195700000.0
2007-07-19 11:00:00,1.44095,1.44136,1.44045,1.44135,195600002.0
2007-07-19 11:05:00,1.44142,1.44239,1.44108,1.4422,191100000.0
2007-07-19 11:10:00,1.44199,1.44292,1.44199,1.44247,208700000.0
2007-07-19 11:15:00,1.44278,1.4439,1.44278,1.4439,175100000.0
2007-07-19 11:20:00,1.44395,1.44407,1.44327,1.44349,231000000.0
2007-07-19 11:25:00,1.44354,1.44399,1.44336,1.44389,230400000.0
2007-07-19 11:30:00,1.44375,1.44375,1.44251,1.44301,203300000.0
2007-07-19 11:35:00,1.44287,1.44294,1.44223,1.44275,217200002.0
2007-07-19 11:40:00,1.44289,1.44303,1.44223,1.44253,208200000.0
2007-07-19 11:45:00,1.44269,1.44355,1.44216,1.44317,183300001.0
2007-07-19 11:50:00,1.44313,1.44326,1.44203,1.44224,192500001.0
2007-07-19 11:55:00,1.44223,1.44242,1.44179,1.44201,172600001.0
2007-07-19 12:00:00,1.44213,1.44251,1.4419,1.44227,158600000.0
2007-07-19 12:05:00,1.44217,1.44261,1.44217,1.44247,216600000.0
2007-07-19 12:10:00,1.44257,1.44276,1.44213,1.44239,201000000.0
2007-07-19 12:15:00,1.44272,1.44299,1.44247,1.44295,153500000.0
2007-07-19 12:20:00,1.44269,1.44333,1.44246,1.44319,177800000.0
2007-07-19 12:25:00,1.44311,1.4442,1.44311,1.44336,184900000.0
2007-07-19 12:30:00,1.44311,1.4432,1.44227,1.44251,182500000.0
2007-07-19 12:35:00,1.4426,1.44281,1.44213,1.44241,137800000.0
2007-07-19 12:40:00,1.44227,1.4427,1.44179,1.4427,204700001.0
2007-07-19 12:45:00,1.44254,1.4431,1.4424,1.44303,127800000.0
2007-07-19 12:50:00,1.44312,1.44312,1.44237,1.44237,180400000.0
2007-07-19 12:55:00,1.44235,1.44249,1.44178,1.44222,180100000.0
2007-07-19 13:00:00,1.44232,1.44274,1.44209,1.44262,200000001.0
2007-07-19 13:05:00,1.44239,1.44282,1.44193,1.44193,173400000.0
2007-07-19 13:10:00,1.44198,1.4422,1.44146,1.44165,216300000.0
2007-07-19 13:15:00,1.44158,1.44187,1.44099,1.44125,234000001.0
2007-07-19 13:20:00,1.44124,1.44146,1.44065,1.44081,192800000.0
2007-07-19 13:25:00,1.44063,1.44063,1.43975,1.4403,176000001.0
2007-07-19 13:30:00,1.44031,1.44155,1.44013,1.44134,1642500005.0
2007-07-19 13:35:00,1.44131,1.44173,1.44127,1.44154,1814600003.0
2007-07-19 13:40:00,1.44163,1.44205,1.44125,1.44168,2171700009.0
2007-07-19 13:45:00,1.44161,1.44161,1.44091,1.44121,1192100003.0
2007-07-19 13:50:00,1.44111,1.44139,1.44064,1.44077,1571500006.0
2007-07-19 13:55:00,1.4406,1.44105,1.44042,1.44076,1811600003.0
2007-07-19 14:00:00,1.44085,1.44105,1.44063,1.44089,1820200006.0
2007-07-19 14:05:00,1.44084,1.44158,1.44074,1.44151,1936300005.0
2007-07-19 14:10:00,1.44147,1.4418,1.44087,1.4414,1854600000.0
2007-07-19 14:15:00,1.44143,1.44149,1.4402,1.44024,1250700003.0
2007-07-19 14:20:00,1.44047,1.44122,1.44047,1.44116,1980600003.0
2007-07-19 14:25:00,1.44117,1.44188,1.44084,1.44188,2064500003.0
2007-07-19 14:30:00,1.44182,1.44281,1.44132,1.44146,1784300003.0
2007-07-19 14:35:00,1.44148,1.44199,1.44092,1.44115,1049600002.0
2007-07-19 14:40:00,1.44122,1.44137,1.43935,1.43935,1243300003.0
2007-07-19 14:45:00,1.43939,1.43951,1.43869,1.43945,1547200002.0
2007-07-19 14:50:00,1.4394,1.43998,1.43915,1.43981,1391600000.0
2007-07-19 14:55:00,1.43987,1.44061,1.43965,1.44027,1613800003.0
2007-07-19 15:00:00,1.44017,1.44101,1.44007,1.44042,2604700006.0
2007-07-19 15:05:00,1.44033,1.44039,1.43964,1.43999,1935000005.0
2007-07-19 15:10:00,1.43988,1.44029,1.43973,1.44002,2313300005.0
2007-07-19 15:15:00,1.43995,1.44091,1.43987,1.44076,2139100003.0
2007-07-19 15:20:00,1.4408,1.44149,1.4404,1.44133,2698400003.0
2007-07-19 15:25:00,1.4416,1.4423,1.44156,1.442,3254500006.0
2007-07-19 15:30:00,1.4421,1.44277,1.44153,1.44165,2614100006.0
2007-07-19 15:35:00,1.44157,1.44189,1.44113,1.44151,2214900007.0
2007-07-19 15:40:00,1.44137,1.4419,1.44122,1.44174,1739300003.0
2007-07-19 15:45:00,1.44188,1.44208,1.44137,1.44191,2021300006.0
2007-07-19 15:50:00,1.44207,1.4424,1.44162,1.44209,2007100003.0
2007-07-19 15:55:00,1.4421,1.44219,1.44152,1.44185,2110800001.0
2007-07-19 16:00:00,1.4418,1.44215,1.4412,1.44146,2347800005.0
2007-07-19 16:05:00,1.44144,1.44159,1.44108,1.44123,1329400001.0
2007-07-19 16:10:00,1.44098,1.44111,1.43993,1.44016,2499700007.0
2007-07-19 16:15:00,1.43989,1.44024,1.43958,1.44006,3273400010.0
2007-07-19 16:20:00,1.44014,1.44092,1.43974,1.43976,2948900009.0
2007-07-19 16:25:00,1.43981,1.44061,1.43952,1.44035,2726400006.0
2007-07-19 16:30:00,1.44046,1.44098,1.43988,1.44009,2455800003.0
2007-07-19 16:35:00,1.43996,1.44019,1.43934,1.4394,3061900009.0
2007-07-19 16:40:00,1.43936,1.43973,1.43918,1.43956,2265100004.0
2007-07-19 16:45:00,1.43948,1.43967,1.43894,1.43924,2503100008.0
2007-07-19 16:50:00,1.43911,1.43992,1.4389,1.43958,2216700010.0
2007-07-19 16:55:00,1.43959,1.44022,1.43918,1.43918,2584200006.0
2007-07-19 17:00:00,1.43901,1.44049,1.43901,1.44036,2619100002.0
2007-07-19 17:05:00,1.44036,1.44139,1.44019,1.44098,2060200002.0
2007-07-19 17:10:00,1.44099,1.44099,1.44027,1.44056,2142900006.0
2007-07-19 17:15:00,1.44052,1.44087,1.44038,1.44056,2369200002.0
2007-07-19 17:20:00,1.44063,1.44087,1.44015,1.44051,2543400005.0
2007-07-19 17:25:00,1.4405,1.44069,1.43982,1.4399,2559600007.0
2007-07-19 17:30:00,1.43993,1.44011,1.43957,1.43986,2529900000.0
2007-07-19 17:35:00,1.43987,1.44023,1.43943,1.43969,2198800006.0
2007-07-19 17:40:00,1.4397,1.44028,1.43948,1.44005,1919700005.0
2007-07-19 17:45:00,1.43998,1.4401,1.43916,1.43936,2456500007.0
2007-07-19 17:50:00,1.43937,1.43941,1.43848,1.43851,2585900002.0
2007-07-19 17:55:00,1.43875,1.43959,1.43874,1.4394,2258100005.0
2007-07-19 18:00:00,1.43932,1.44025,1.43924,1.43999,3031800004.0
2007-07-19 18:05:00,1.44003,1.44017,1.43909,1.43919,2166600001.0
2007-07-19 18:10:00,1.43908,1.43977,1.43901,1.43938,2142200004.0
2007-07-19 18:15:00,1.43927,1.43988,1.439,1.43944,2191800004.0
2007-07-19 18:20:00,1.4394,1.44006,1.43895,1.43963,1902400003.0
2007-07-19 18:25:00,1.43958,1.43999,1.43945,1.43962,2063000002.0
2007-07-19 18:30:00,1.43976,1.43995,1.43946,1.43963,2335200004.0
2007-07-19 18:35:00,1.43963,1.44031,1.43961,1.44026,1717600003.0
2007-07-19 18:40:00,1.44033,1.44054,1.43987,1.44002,2325300002.0
2007-07-19 18:45:00,1.43987,1.43989,1.43941,1.4396,2178200005.0
2007-07-19 18:50:00,1.43937,1.43996,1.43907,1.43984,2172400007.0
2007-07-19 18:55:00,1.44009,1.44081,1.43991,1.44052,2973000002.0
2007-07-19 19:00:00,1.44056,1.44102,1.44019,1.44045,2428200009.0
2007-07-19 19:05:00,1.44037,1.44056,1.44001,1.44037,2878900005.0
2007-07-19 19:10:00,1.44023,1.44059,1.44009,1.44038,2870100005.0
2007-07-19 19:15:00,1.44039,1.44107,1.44016,1.44026,1980500003.0
2007-07-19 19:20:00,1.4403,1.44056,1.44005,1.44018,2065300004.0
2007-07-19 19:25:00,1.44015,1.44042,1.43952,1.43979,1885700006.0
2007-07-19 19:30:00,1.43978,1.43984,1.43945,1.43964,2382800006.0
2007-07-19 19:35:00,1.43965,1.43976,1.43934,1.43957,2004600004.0
2007-07-19 19:40:00,1.43958,1.43958,1.43887,1.43908,1317200002.0
2007-07-19 19:45:00,1.43915,1.43973,1.43898,1.43915,1538300002.0
2007-07-19 19:50:00,1.43914,1.43956,1.43907,1.43931,2374200003.0
2007-07-19 19:55:00,1.43946,1.43953,1.43893,1.43915,1973100005.0
2007-07-19 20:00:00,1.43908,1.43972,1.43908,1.4397,2959400007.0
2007-07-19 20:05:00,1.43976,1.44006,1.43942,1.43953,2397200002.0
2007-07-19 20:10:00,1.43952,1.44027,1.43946,1.43976,2935900005.0
2007-07-19 20:15:00,1.43972,1.44021,1.4397,1.43998,1853200005.0
2007-07-19 20:20:00,1.44,1.44016,1.43972,1.43981,1187800003.0
2007-07-19 20:25:00,1.43984,1.44007,1.43882,1.43924,2145500006.0
2007-07-19 20:30:00,1.43904,1.4396,1.43904,1.43924,1283600002.0
2007-07-19 20:35:00,1.43929,1.43986,1.43905,1.43942,1802800004.0
2007-07-19 20:40:00,1.43949,1.43968,1.43904,1.43949,1591000007.0
2007-07-19 20:45:00,1.43926,1.44001,1.43919,1.43991,1802300003.0
2007-07-19 20:50:00,1.4399,1.44001,1.43957,1.43971,937900002.0
2007-07-19 20:55:00,1.43963,1.43994,1.43946,1.43973,1327900003.0
2007-07-19 21:00:00,1.43945,1.43969,1.43917,1.43943,1013200001.0
2007-07-19 21:05:00,1.43973,1.44015,1.43901,1.43932,1221600002.0
2007-07-19 21:10:00,1.43938,1.43964,1.43915,1.43933,1105900000.0
2007-07-19 21:15:00,1.43926,1.43961,1.43913,1.43945,1187100002.0
2007-07-19 21:20:00,1.43949,1.43976,1.43939,1.43942,657600000.0
2007-07-19 21:25:00,1.43957,1.43973,1.43925,1.43927,1068800003.0
2007-07-19 21:30:00,1.43927,1.43953,1.43915,1.43941,1325400001.0
2007-07-19 21:35:00,1.43944,1.44004,1.43922,1.43982,1363300000.0
2007-07-19 21:40:00,1.43989,1.43995,1.43895,1.43943,917400002.0
2007-07-19 21:45:00,1.43944,1.43968,1.43928,1.43955,1651000003.0
2007-07-19 21:50:00,1.43934,1.43957,1.43908,1.43924,1673200006.0
2007-07-19 21:55:00,1.43941,1.43963,1.4393,1.43947,804600001.0
2007-07-19 22:00:00,1.43934,1.43948,1.43904,1.43935,806700003.0
2007-07-19 22:05:00,1.43946,1.43967,1.43875,1.43875,1072400003.0
2007-07-19 22:10:00,1.43887,1.43963,1.43887,1.43919,1074900003.0
2007-07-19 22:15:00,1.43918,1.43941,1.43884,1.43892,704600000.0
2007-07-19 22:20:00,1.43902,1.43967,1.43896,1.43928,969200000.0
2007-07-19 22:25:00,1.43933,1.43986,1.43918,1.43952,791900002.0
2007-07-19 22:30:00,1.43953,1.44013,1.43922,1.43998,1016400001.0
2007-07-19 22:35:00,1.43984,1.44019,1.4397,1.44,1106000000.0
2007-07-19 22:40:00,1.43992,1.44028,1.43975,1.43986,1249500004.0
2007-07-19 22:45:00,1.44008,1.44025,1.4398,1.43981,892900003.0
2007-07-19 22:50:00,1.43976,1.44005,1.43946,1.4396,1149300003.0
2007-07-19 22:55:00,1.43959,1.43993,1.43927,1.43979,468400000.0
2007-07-19 23:00:00,1.43929,1.43954,1.43872,1.43948,255800001.0
2007-07-19 23:05:00,1.43926,1.43977,1.43912,1.4395,206500002.0
2007-07-19 23:10:00,1.4391,1.43958,1.4387,1.43913,357500000.0
2007-07-19 23:15:00,1.43922,1.43974,1.43879,1.43934,254000000.0
2007-07-19 23:20:00,1.43925,1.43959,1.43864,1.43913,467500000.0
2007-07-19 23:25:00,1.43934,1.43963,1.4389,1.43895,203000001.0
2007-07-19 23:30:00,1.43939,1.43962,1.43849,1.43864,509100001.0
2007-07-19 23:35:00,1.43915,1.43951,1.43891,1.43927,541500000.0
2007-07-19 23:40:00,1.43935,1.43943,1.43891,1.43938,527600001.0
2007-07-19 23:45:00,1.43909,1.43929,1.43877,1.4391,372000000.0
2007-07-19 23:50:00,1.43917,1.43934,1.43871,1.43871,625900001.0
2007-07-19 23:55:00,1.43882,1.43921,1.43871,1.43892,505300002.0
2007-07-20 00:00:00,1.43895,1.43924,1.43845,1.43888,895700001.0
2007-07-20 00:05:00,1.43876,1.4391,1.43847,1.4389,404000003.0
2007-07-20 00:10:00,1.43852,1.43915,1.43845,1.43903,202900000.0
2007-07-20 00:15:00,1.43902,1.43963,1.43886,1.43908,348100000.0
2007-07-20 00:20:00,1.4391,1.4395,1.43886,1.43897,271300000.0
2007-07-20 00:25:00,1.43899,1.43929,1.43854,1.43872,195400001.0
2007-07-20 00:30:00,1.43869,1.4391,1.43843,1.4391,346800001.0
2007-07-20 00:35:00,1.43862,1.43906,1.43846,1.43846,245700000.0
2007-07-20 00:40:00,1.43878,1.43929,1.43863,1.43889,194100000.0
2007-07-20 00:45:00,1.43915,1.43935,1.43871,1.43905,193900000.0
2007-07-20 00:50:00,1.43944,1.43947,1.43858,1.43877,303500000.0
2007-07-20 00:55:00,1.43884,1.4392,1.43866,1.43895,367700001.0
2007-07-20 01:00:00,1.43896,1.43943,1.43866,1.43883,267200000.0
2007-07-20 01:05:00,1.43932,1.43983,1.43916,1.43957,325400001.0
2007-07-20 01:10:00,1.43934,1.43981,1.43922,1.43935,704199999.0
2007-07-20 01:15:00,1.43987,1.43987,1.43921,1.43959,184600001.0
2007-07-20 01:20:00,1.43952,1.43975,1.43916,1.43962,258100000.0
2007-07-20 01:25:00,1.43971,1.43974,1.43933,1.43965,383600000.0
2007-07-20 01:30:00,1.43935,1.43943,1.43895,1.43922,306000000.0
2007-07-20 01:35:00,1.43933,1.43947,1.4391,1.43935,198300000.0
2007-07-20 01:40:00,1.43917,1.43965,1.43868,1.43923,678400000.0
2007-07-20 01:45:00,1.43919,1.43967,1.43905,1.43926,438400000.0
2007-07-20 01:50:00,1.43936,1.43984,1.43921,1.43939,666400002.0
2007-07-20 01:55:00,1.43943,1.43958,1.43878,1.43915,359500002.0
2007-07-20 02:00:00,1.43927,1.43934,1.43876,1.43909,184600000.0
2007-07-20 02:05:00,1.43915,1.4395,1.43878,1.43913,150300000.0
2007-07-20 02:10:00,1.4392,1.43974,1.43881,1.43957,182300001.0
2007-07-20 02:15:00,1.43957,1.43978,1.4393,1.43958,220900000.0
2007-07-20 02:20:00,1.43965,1.43978,1.43933,1.43959,222600002.0
2007-07-20 02:25:00,1.43961,1.43987,1.4392,1.43985,192400001.0
2007-07-20 02:30:00,1.43973,1.43989,1.43939,1.43966,244200000.0
2007-07-20 02:35:00,1.43961,1.43971,1.43898,1.43956,152100000.0
2007-07-20 02:40:00,1.43954,1.43974,1.43923,1.43966,203800002.0
2007-07-20 02:45:00,1.4395,1.4397,1.43911,1.43937,178900000.0
2007-07-20 02:50:00,1.43928,1.43928,1.43875,1.43901,196300000.0
2007-07-20 02:55:00,1.43905,1.43928,1.43865,1.43921,213400000.0
2007-07-20 03:00:00,1.43896,1.43984,1.43894,1.43929,177800001.0
2007-07-20 03:05:00,1.43983,1.43987,1.43932,1.4394,180700001.0
2007-07-20 03:10:00,1.43956,1.44,1.43934,1.43999,187600000.0
2007-07-20 03:15:00,1.43992,1.43992,1.43904,1.43944,158100000.0
2007-07-20 03:20:00,1.43955,1.4396,1.43916,1.4396,255000003.0
2007-07-20 03:25:00,1.43929,1.43964,1.43911,1.43911,146000000.0
2007-07-20 03:30:00,1.43928,1.43953,1.43919,1.43931,230100001.0
2007-07-20 03:35:00,1.43941,1.43942,1.43879,1.43913,208600000.0
2007-07-20 03:40:00,1.43914,1.4393,1.43882,1.43908,179400000.0
2007-07-20 03:45:00,1.43927,1.43927,1.43869,1.43886,162900000.0
2007-07-20 03:50:00,1.43873,1.43917,1.4385,1.43888,186900000.0
2007-07-20 03:55:00,1.43883,1.43915,1.43838,1.43893,190500000.0
2007-07-20 04:00:00,1.43882,1.43903,1.43853,1.43871,180300000.0
2007-07-20 04:05:00,1.43822,1.43892,1.43822,1.43863,169500000.0
2007-07-20 04:10:00,1.43858,1.43905,1.43837,1.43872,217000001.0
2007-07-20 04:15:00,1.4388,1.43911,1.43846,1.43911,222400000.0
2007-07-20 04:20:00,1.4389,1.43927,1.43875,1.43918,168700000.0
2007-07-20 04:25:00,1.43935,1.43951,1.43877,1.43925,259300000.0
2007-07-20 04:30:00,1.43913,1.43936,1.43877,1.4391,183900000.0
2007-07-20 04:35:00,1.4393,1.43968,1.43883,1.43923,202500000.0
2007-07-20 04:40:00,1.43924,1.43946,1.43861,1.43914,196000000.0
2007-07-20 04:45:00,1.43916,1.43934,1.43859,1.43911,214500000.0
2007-07-20 04:50:00,1.43924,1.43951,1.43911,1.43939,184800001.0
2007-07-20 04:55:00,1.43946,1.43967,1.43914,1.43944,148000001.0
2007-07-20 05:00:00,1.43956,1.43979,1.43937,1.43957,168100000.0
2007-07-20 05:05:00,1.43945,1.43971,1.43916,1.43938,195100000.0
2007-07-20 05:10:00,1.43948,1.43979,1.43923,1.43935,135400000.0
2007-07-20 05:15:00,1.43951,1.43961,1.43903,1.43938,162600000.0
2007-07-20 05:20:00,1.43931,1.43953,1.43874,1.43949,177800000.0
2007-07-20 05:25:00,1.43933,1.43958,1.43886,1.43955,226500000.0
2007-07-20 05:30:00,1.43955,1.43963,1.43913,1.43943,176500000.0
2007-07-20 05:35:00,1.43955,1.4397,1.43901,1.43948,189600000.0
2007-07-20 05:40:00,1.43949,1.43965,1.43895,1.4393,177000001.0
2007-07-20 05:45:00,1.43944,1.43974,1.43908,1.4392,193600000.0
2007-07-20 05:50:00,1.4391,1.43929,1.43873,1.43926,190900000.0
2007-07-20 05:55:00,1.43932,1.43955,1.43917,1.43942,173400000.0
2007-07-20 06:00:00,1.43937,1.43969,1.43899,1.43921,256900000.0
2007-07-20 06:05:00,1.43924,1.43937,1.43895,1.43903,288900001.0
2007-07-20 06:10:00,1.4392,1.43951,1.43901,1.43934,174500000.0
2007-07-20 06:15:00,1.43918,1.43956,1.43911,1.4393,192800000.0
2007-07-20 06:20:00,1.43945,1.43953,1.43908,1.4394,302300000.0
2007-07-20 06:25:00,1.43943,1.43973,1.43927,1.43967,164900000.0
2007-07-20 06:30:00,1.43965,1.43982,1.43932,1.43956,171000000.0
2007-07-20 06:35:00,1.43956,1.43992,1.43929,1.43949,212200000.0
2007-07-20 06:40:00,1.43938,1.43991,1.43883,1.43943,187100000.0
2007-07-20 06:45:00,1.4394,1.43961,1.43914,1.43955,187900000.0
2007-07-20 06:50:00,1.43955,1.43976,1.43922,1.43945,181600000.0
2007-07-20 06:55:00,1.43962,1.43981,1.4392,1.43956,199600000.0
2007-07-20 07:00:00,1.43969,1.43978,1.43937,1.43957,204200000.0
2007-07-20 07:05:00,1.4396,1.43984,1.43933,1.43962,163800000.0
2007-07-20 07:10:00,1.43963,1.43978,1.43932,1.43952,198300000.0
2007-07-20 07:15:00,1.43967,1.43995,1.43941,1.43972,190000000.0
2007-07-20 07:20:00,1.43976,1.44023,1.43962,1.43991,282400000.0
2007-07-20 07:25:00,1.44001,1.44019,1.43962,1.44009,204300000.0
2007-07-20 07:30:00,1.43999,1.44015,1.43959,1.44015,227300001.0
2007-07-20 07:35:00,1.43997,1.44026,1.43968,1.44026,219600000.0
2007-07-20 07:40:00,1.44016,1.44025,1.43984,1.44005,209600000.0
2007-07-20 07:45:00,1.43993,1.44033,1.43928,1.43982,241900000.0
2007-07-20 07:50:00,1.44008,1.44069,1.44,1.44031,122200000.0
2007-07-20 07:55:00,1.44054,1.4409,1.44023,1.44058,193600000.0
2007-07-20 08:00:00,1.44036,1.44083,1.44014,1.44052,182200000.0
2007-07-20 08:05:00,1.44059,1.44092,1.43966,1.44001,207300001.0
2007-07-20 08:10:00,1.44003,1.44105,1.43974,1.44092,205500000.0
2007-07-20 08:15:00,1.44109,1.4411,1.4405,1.44091,204400000.0
2007-07-20 08:20:00,1.44085,1.44085,1.44029,1.4407,180800000.0
2007-07-20 08:25:00,1.44057,1.44081,1.4403,1.44057,203000000.0
2007-07-20 08:30:00,1.44039,1.44063,1.4399,1.44039,192000000.0
2007-07-20 08:35:00,1.44033,1.44056,1.4401,1.44037,216000001.0
2007-07-20 08:40:00,1.44035,1.44063,1.43991,1.44031,160000000.0
2007-07-20 08:45:00,1.44024,1.44059,1.44018,1.44046,216900001.0
2007-07-20 08:50:00,1.44022,1.44064,1.44014,1.44061,160900000.0
2007-07-20 08:55:00,1.4406,1.44072,1.44015,1.44049,209200001.0
2007-07-20 09:00:00,1.44056,1.4408,1.44026,1.44049,174100000.0
2007-07-20 09:05:00,1.44066,1.44066,1.43999,1.44011,156100000.0
2007-07-20 09:10:00,1.44007,1.44019,1.43973,1.44007,138700000.0
2007-07-20 09:15:00,1.43984,1.44007,1.43908,1.43944,266900001.0
2007-07-20 09:20:00,1.43945,1.4395,1.43859,1.43897,188400000.0
2007-07-20 09:25:00,1.43898,1.43938,1.43841,1.43851,192800000.0
2007-07-20 09:30:00,1.43845,1.43938,1.43831,1.43922,202800000.0
2007-07-20 09:35:00,1.43926,1.43975,1.43842,1.43842,169200000.0
2007-07-20 09:40:00,1.43846,1.43919,1.43846,1.43907,173100000.0
2007-07-20 09:45:00,1.43927,1.43931,1.43855,1.43915,198200000.0
2007-07-20 09:50:00,1.43914,1.43932,1.43877,1.43886,241400000.0
2007-07-20 09:55:00,1.43869,1.43945,1.43855,1.43945,228600000.0
2007-07-20 10:00:00,1.43934,1.43949,1.4385,1.43894,213900000.0
2007-07-20 10:05:00,1.43897,1.43988,1.43851,1.43974,175100000.0
2007-07-20 10:10:00,1.43978,1.44005,1.43934,1.43995,202400000.0
2007-07-20 10:15:00,1.43982,1.44,1.43946,1.43988,244900000.0
2007-07-20 10:20:00,1.43995,1.43996,1.43904,1.43986,191800000.0
2007-07-20 10:25:00,1.43993,1.44007,1.43941,1.43985,206200000.0
2007-07-20 10:30:00,1.43987,1.44003,1.4391,1.43917,198500000.0
2007-07-20 10:35:00,1.43948,1.43948,1.43862,1.43904,203000000.0
2007-07-20 10:40:00,1.43904,1.43918,1.4384,1.43877,180400000.0
2007-07-20 10:45:00,1.43862,1.43927,1.43855,1.43905,193200000.0
2007-07-20 10:50:00,1.43935,1.43965,1.43874,1.43879,183100000.0
2007-07-20 10:55:00,1.43937,1.43951,1.43844,1.43911,177200000.0
2007-07-20 11:00:00,1.43961,1.43961,1.43851,1.43872,249300001.0
2007-07-20 11:05:00,1.43854,1.43857,1.43801,1.4384,224000000.0
2007-07-20 11:10:00,1.43852,1.43895,1.43836,1.43854,224100000.0
2007-07-20 11:15:00,1.43874,1.43947,1.43857,1.4392,231300000.0
2007-07-20 11:20:00,1.43917,1.43941,1.4388,1.43898,229300002.0
2007-07-20 11:25:00,1.43891,1.4393,1.43858,1.43864,238600001.0
2007-07-20 11:30:00,1.43866,1.43909,1.43844,1.43884,191100000.0
2007-07-20 11:35:00,1.43861,1.43894,1.43816,1.43827,201200001.0
2007-07-20 11:40:00,1.43824,1.43874,1.43813,1.43854,191800001.0
2007-07-20 11:45:00,1.43872,1.43906,1.43802,1.43834,161500000.0
2007-07-20 11:50:00,1.43843,1.43871,1.43776,1.43796,194100001.0
2007-07-20 11:55:00,1.43787,1.43876,1.43772,1.43832,197800000.0
2007-07-20 12:00:00,1.43827,1.43897,1.43823,1.43897,167800000.0
2007-07-20 12:05:00,1.43874,1.43898,1.43859,1.43887,175400000.0
2007-07-20 12:10:00,1.43886,1.43905,1.43826,1.43835,210300000.0
2007-07-20 12:15:00,1.43832,1.43932,1.43779,1.43932,185300000.0
2007-07-20 12:20:00,1.43918,1.43945,1.43861,1.43888,200600001.0
2007-07-20 12:25:00,1.43879,1.43899,1.43852,1.43886,195300001.0
2007-07-20 12:30:00,1.43871,1.43898,1.43869,1.4388,208300001.0
2007-07-20 12:35:00,1.43883,1.43907,1.43871,1.43885,161400001.0
2007-07-20 12:40:00,1.43886,1.43904,1.43842,1.43888,205700000.0
2007-07-20 12:45:00,1.43878,1.4392,1.43857,1.43907,196500000.0
2007-07-20 12:50:00,1.43916,1.43926,1.43853,1.43863,229500000.0
2007-07-20 12:55:00,1.43877,1.43893,1.43836,1.43875,202500000.0
2007-07-20 13:00:00,1.43879,1.43922,1.43872,1.43914,188200000.0
2007-07-20 13:05:00,1.43892,1.43959,1.43876,1.43876,154600000.0
2007-07-20 13:10:00,1.43889,1.43904,1.43834,1.4385,197900001.0
2007-07-20 13:15:00,1.43856,1.43892,1.43806,1.43833,208100000.0
2007-07-20 13:20:00,1.43835,1.4387,1.43795,1.43854,181800000.0
2007-07-20 13:25:00,1.43847,1.43892,1.43789,1.4383,193100000.0
2007-07-20 13:30:00,1.43826,1.43863,1.43793,1.43827,1785500002.0
2007-07-20 13:35:00,1.43825,1.43902,1.43818,1.4389,1921700003.0
2007-07-20 13:40:00,1.43875,1.43941,1.43849,1.43937,2018900002.0
2007-07-20 13:45:00,1.43959,1.43962,1.43905,1.43927,1088000004.0
2007-07-20 13:50:00,1.43919,1.43944,1.43866,1.43921,1580300005.0
2007-07-20 13:55:00,1.43918,1.43948,1.43907,1.43926,1944000001.0
2007-07-20 14:00:00,1.43943,1.43951,1.43849,1.4388,1657400003.0
2007-07-20 14:05:00,1.43888,1.43959,1.43886,1.43953,1896700001.0
2007-07-20 14:10:00,1.43957,1.44058,1.43956,1.44017,1886200006.0
2007-07-20 14:15:00,1.44024,1.44052,1.44002,1.44004,1210300002.0
2007-07-20 14:20:00,1.44016,1.44119,1.44016,1.44098,1988100006.0
2007-07-20 14:25:00,1.44085,1.4423,1.44052,1.4419,2022900003.0
2007-07-20 14:30:00,1.44179,1.44182,1.44112,1.4414,1777900002.0
2007-07-20 14:35:00,1.44138,1.44152,1.44082,1.44116,1138500002.0
2007-07-20 14:40:00,1.44129,1.4415,1.44079,1.44128,1233500001.0
2007-07-20 14:45:00,1.44126,1.44199,1.44089,1.4414,1575200006.0
2007-07-20 14:50:00,1.4413,1.44179,1.44121,1.4415,1428700000.0
2007-07-20 14:55:00,1.44149,1.44177,1.44111,1.44137,1743900002.0
2007-07-20 15:00:00,1.44138,1.44153,1.44048,1.44055,2411900005.0
2007-07-20 15:05:00,1.44065,1.44081,1.44016,1.44016,2056600006.0
2007-07-20 15:10:00,1.44012,1.4409,1.43996,1.44076,2396200005.0
2007-07-20 15:15:00,1.44069,1.44102,1.44038,1.44053,2030300006.0
2007-07-20 15:20:00,1.44048,1.44094,1.44032,1.44088,2805200006.0
2007-07-20 15:25:00,1.44095,1.44119,1.44062,1.44062,3340700004.0
2007-07-20 15:30:00,1.4406,1.44084,1.44017,1.44066,2669600006.0
2007-07-20 15:35:00,1.44077,1.44115,1.4406,1.4408,2228599998.0
2007-07-20 15:40:00,1.4408,1.4412,1.44057,1.44106,1687700002.0
2007-07-20 15:45:00,1.44118,1.44118,1.44075,1.44094,1994900002.0
2007-07-20 15:50:00,1.44098,1.44136,1.44044,1.44136,2122900008.0
2007-07-20 15:55:00,1.44148,1.4421,1.4414,1.44176,2271500009.0
2007-07-20 16:00:00,1.44164,1.44194,1.44138,1.44162,2343400005.0
2007-07-20 16:05:00,1.4416,1.44186,1.44136,1.44165,1365700005.0
2007-07-20 16:10:00,1.44162,1.44193,1.44136,1.44173,2519200001.0
2007-07-20 16:15:00,1.44181,1.44245,1.4416,1.44216,3084400002.0
2007-07-20 16:20:00,1.44201,1.44287,1.44123,1.44257,2746500009.0
2007-07-20 16:25:00,1.44242,1.44308,1.44222,1.44238,2560800003.0
2007-07-20 16:30:00,1.44246,1.44323,1.44225,1.44232,2445500004.0
2007-07-20 16:35:00,1.44218,1.44242,1.4408,1.4419,2766400007.0
2007-07-20 16:40:00,1.4419,1.44244,1.44038,1.44229,2199900005.0
2007-07-20 16:45:00,1.44222,1.44293,1.44161,1.44246,2460300005.0
2007-07-20 16:50:00,1.44236,1.44299,1.44193,1.4424,2311900005.0
2007-07-20 16:55:00,1.44262,1.44304,1.44128,1.44161,2418500005.0
2007-07-20 17:00:00,1.44157,1.44259,1.44148,1.44217,2764700008.0
2007-07-20 17:05:00,1.44205,1.44233,1.44145,1.44191,2310900003.0
2007-07-20 17:10:00,1.44192,1.44325,1.44149,1.443,2074100005.0
2007-07-20 17:15:00,1.4429,1.44312,1.4422,1.44237,2341900008.0
2007-07-20 17:20:00,1.44254,1.44312,1.44219,1.44301,2433700004.0
2007-07-20 17:25:00,1.44303,1.44314,1.44182,1.44231,2757800003.0
2007-07-20 17:30:00,1.44223,1.44258,1.44179,1.4423,2581900006.0
2007-07-20 17:35:00,1.4422,1.44247,1.44176,1.44225,2275300003.0
2007-07-20 17:40:00,1.44218,1.44302,1.44178,1.44302,1895100002.0
2007-07-20 17:45:00,1.44284,1.44304,1.44261,1.44282,2287900003.0
2007-07-20 17:50:00,1.44282,1.44348,1.44249,1.44309,2548900005.0
2007-07-20 17:55:00,1.44319,1.44385,1.44296,1.44383,2355100005.0
2007-07-20 18:00:00,1.4437,1.44415,1.44322,1.44375,3116000005.0
2007-07-20 18:05:00,1.4439,1.44432,1.44351,1.44397,2328800003.0
2007-07-20 18:10:00,1.44382,1.44421,1.4435,1.4442,2195400003.0
2007-07-20 18:15:00,1.44419,1.44437,1.44325,1.44375,2026100003.0
2007-07-20 18:20:00,1.44377,1.44381,1.44301,1.44308,1899300005.0
2007-07-20 18:25:00,1.44309,1.44348,1.44292,1.44347,2369500007.0
2007-07-20 18:30:00,1.44371,1.44639,1.44354,1.44593,2260100004.0
2007-07-20 18:35:00,1.44597,1.44926,1.44592,1.44773,1804400004.0
2007-07-20 18:40:00,1.44786,1.44998,1.4476,1.44998,2162400004.0
2007-07-20 18:45:00,1.45015,1.45035,1.44858,1.44864,2192400006.0
2007-07-20 18:50:00,1.4486,1.44905,1.4477,1.44905,2098100008.0
2007-07-20 18:55:00,1.44917,1.44925,1.44821,1.44849,3029200008.0
2007-07-20 19:00:00,1.44857,1.44949,1.44857,1.44891,2370300003.0
2007-07-20 19:05:00,1.44884,1.44927,1.44817,1.44839,2845200002.0
2007-07-20 19:10:00,1.44805,1.44852,1.44791,1.44823,2895300006.0
2007-07-20 19:15:00,1.44816,1.44874,1.44805,1.44811,2018000002.0
2007-07-20 19:20:00,1.44828,1.44843,1.44785,1.44822,2148200007.0
2007-07-20 19:25:00,1.44818,1.44855,1.448,1.44808,1731300003.0
2007-07-20 19:30:00,1.44814,1.44848,1.44771,1.44834,2346000004.0
2007-07-20 19:35:00,1.44832,1.44895,1.44822,1.44868,2024100003.0
2007-07-20 19:40:00,1.44859,1.4486,1.44767,1.44786,1377400003.0
2007-07-20 19:45:00,1.44792,1.44867,1.44777,1.44807,1664700005.0
2007-07-20 19:50:00,1.44806,1.44822,1.44774,1.44804,2387300002.0
2007-07-20 19:55:00,1.44807,1.44841,1.44772,1.44817,2040500001.0
2007-07-20 20:00:00,1.44815,1.44871,1.44814,1.44846,2992300006.0
2007-07-20 20:05:00,1.44849,1.44887,1.44792,1.44804,2521400003.0
2007-07-20 20:10:00,1.44797,1.44814,1.44706,1.44735,2842500008.0
2007-07-20 20:15:00,1.44731,1.44778,1.44726,1.44746,2060300004.0
2007-07-20 20:20:00,1.44746,1.44758,1.44673,1.44691,1235000003.0
2007-07-20 20:25:00,1.44691,1.44729,1.44685,1.44699,1924200002.0
2007-07-20 20:30:00,1.44705,1.44769,1.44705,1.44729,1279900002.0
2007-07-20 20:35:00,1.44728,1.44779,1.44726,1.44746,1934000002.0
2007-07-20 20:40:00,1.44745,1.4481,1.44733,1.44778,1472000001.0
2007-07-20 20:45:00,1.44752,1.4481,1.44749,1.4481,1861800003.0
2007-07-20 20:50:00,1.44797,1.44831,1.4478,1.44828,1058900002.0
2007-07-20 20:55:00,1.44815,1.4483,1.44784,1.44795,1242300003.0
2007-07-20 21:00:00,1.44783,1.44837,1.44769,1.4481,1124300004.0
2007-07-20 21:05:00,1.44817,1.44878,1.4479,1.44872,1246200004.0
2007-07-20 21:10:00,1.44873,1.44892,1.44833,1.44838,1001800001.0
2007-07-20 21:15:00,1.44828,1.44834,1.44769,1.44811,1112500005.0
2007-07-20 21:20:00,1.44813,1.44836,1.44778,1.44794,646300000.0
2007-07-20 21:25:00,1.44812,1.44833,1.4477,1.4477,1072200001.0
2007-07-20 21:30:00,1.44784,1.44818,1.44774,1.44799,1411500003.0
2007-07-20 21:35:00,1.44798,1.4483,1.44787,1.44808,1500100002.0
2007-07-20 21:40:00,1.44812,1.44855,1.44795,1.4484,1065500003.0
2007-07-20 21:45:00,1.44845,1.44875,1.44793,1.44806,1807300004.0
2007-07-20 21:50:00,1.44805,1.44864,1.448,1.44857,1691700003.0
2007-07-20 21:55:00,1.4488,1.44947,1.44876,1.44938,855100003.0
2007-07-20 22:00:00,1.44936,1.4497,1.44919,1.44943,685200000.0
2007-07-20 22:05:00,1.44957,1.44979,1.44932,1.44943,893500001.0
2007-07-20 22:10:00,1.4494,1.44994,1.4494,1.44958,1012700002.0
2007-07-20 22:15:00,1.4494,1.44944,1.44851,1.44904,753100000.0
2007-07-20 22:20:00,1.44934,1.4498,1.44928,1.44947,1095600001.0
2007-07-20 22:25:00,1.44947,1.44983,1.44934,1.44971,918700001.0
2007-07-20 22:30:00,1.44994,1.45014,1.44933,1.44963,1068700004.0
2007-07-20 22:35:00,1.44939,1.44987,1.44937,1.44958,1095200001.0
2007-07-20 22:40:00,1.44941,1.44978,1.44915,1.4497,1049000002.0
2007-07-20 22:45:00,1.44972,1.45021,1.44953,1.44995,876500000.0
2007-07-20 22:50:00,1.45002,1.45064,1.44972,1.44982,1205200002.0
2007-07-20 22:55:00,1.44985,1.45022,1.44961,1.44961,450500000.0
2007-07-22 23:00:00,1.44918,1.45013,1.44918,1.44982,265300000.0
2007-07-22 23:05:00,1.44948,1.44989,1.44939,1.44968,225100000.0
2007-07-22 23:10:00,1.44929,1.44977,1.44918,1.4497,284400001.0
2007-07-22 23:15:00,1.44985,1.44993,1.44881,1.44929,288600001.0
2007-07-22 23:20:00,1.44935,1.44967,1.44894,1.44933,489500001.0
2007-07-22 23:25:00,1.44958,1.45005,1.44957,1.44968,207700000.0
2007-07-22 23:30:00,1.45009,1.45036,1.44953,1.44982,486200004.0
2007-07-22 23:35:00,1.4498,1.45049,1.44956,1.45043,439600001.0
2007-07-22 23:40:00,1.45045,1.45045,1.44959,1.44985,436100000.0
2007-07-22 23:45:00,1.44987,1.4501,1.44959,1.4499,392900001.0
2007-07-22 23:50:00,1.44984,1.45001,1.44902,1.44902,614000001.0
2007-07-22 23:55:00,1.44914,1.44983,1.44908,1.44925,560800001.0
2007-07-23 00:00:00,1.44944,1.44989,1.4491,1.4492,1009200002.0
2007-07-23 00:05:00,1.44925,1.44979,1.44911,1.44972,372000002.0
2007-07-23 00:10:00,1.4496,1.45026,1.44948,1.45,198400000.0
2007-07-23 00:15:00,1.45001,1.45017,1.44954,1.44965,377100000.0
2007-07-23 00:20:00,1.44967,1.45022,1.44949,1.4497,270300000.0
2007-07-23 00:25:00,1.44954,1.44993,1.44907,1.4491,184800000.0
2007-07-23 00:30:00,1.44914,1.44955,1.44886,1.44955,331200000.0
2007-07-23 00:35:00,1.44941,1.44986,1.44922,1.44933,291300000.0
2007-07-23 00:40:00,1.44952,1.45031,1.44937,1.44953,208200000.0
2007-07-23 00:45:00,1.44987,1.44997,1.44901,1.44917,233500003.0
2007-07-23 00:50:00,1.44955,1.45018,1.44913,1.4495,398900000.0
2007-07-23 00:55:00,1.44922,1.44958,1.44889,1.44916,339700001.0
2007-07-23 01:00:00,1.4492,1.44944,1.4488,1.44906,262700001.0
2007-07-23 01:05:00,1.44896,1.44943,1.44856,1.44879,330600001.0
2007-07-23 01:10:00,1.44852,1.4491,1.4483,1.44883,618800003.0
2007-07-23 01:15:00,1.44932,1.44958,1.44905,1.44918,193100001.0
2007-07-23 01:20:00,1.44891,1.4499,1.44875,1.44971,271700000.0
2007-07-23 01:25:00,1.44965,1.44968,1.44878,1.44923,425500002.0
2007-07-23 01:30:00,1.44907,1.44913,1.44862,1.44882,343900000.0
2007-07-23 01:35:00,1.44894,1.44907,1.44856,1.44891,201800000.0
2007-07-23 01:40:00,1.44868,1.44904,1.4483,1.44874,619300000.0
2007-07-23 01:45:00,1.44876,1.44931,1.44862,1.44888,433500001.0
2007-07-23 01:50:00,1.44887,1.44942,1.44883,1.44909,643700002.0
2007-07-23 01:55:00,1.44911,1.44982,1.44911,1.44957,303200000.0
2007-07-23 02:00:00,1.44961,1.44978,1.44926,1.44948,216600002.0
2007-07-23 02:05:00,1.44954,1.44966,1.44896,1.44932,186400000.0
2007-07-23 02:10:00,1.44918,1.44954,1.44865,1.44909,180500000.0
2007-07-23 02:15:00,1.44897,1.4495,1.44874,1.44908,186600000.0
2007-07-23 02:20:00,1.44927,1.44932,1.44879,1.44905,153700000.0
2007-07-23 02:25:00,1.44902,1.44918,1.44847,1.44903,199400001.0
2007-07-23 02:30:00,1.44893,1.44905,1.44816,1.44843,165600000.0
2007-07-23 02:35:00,1.44856,1.44866,1.44798,1.44848,222600000.0
2007-07-23 02:40:00,1.44838,1.44854,1.44809,1.44809,188200000.0
2007-07-23 02:45:00,1.44832,1.44865,1.44811,1.44852,225900000.0
2007-07-23 02:50:00,1.44863,1.44907,1.44827,1.44901,181700000.0
2007-07-23 02:55:00,1.44891,1.44944,1.4489,1.44936,209100001.0
2007-07-23 03:00:00,1.44936,1.44947,1.4486,1.4486,164500000.0
2007-07-23 03:05:00,1.44905,1.44922,1.44833,1.44854,183000000.0
2007-07-23 03:10:00,1.44862,1.44894,1.44827,1.44888,178000000.0
2007-07-23 03:15:00,1.44895,1.44948,1.44883,1.44926,178900000.0
2007-07-23 03:20:00,1.44924,1.44926,1.44879,1.44893,203600001.0
2007-07-23 03:25:00,1.44826,1.44903,1.44785,1.44788,186900000.0
2007-07-23 03:30:00,1.4482,1.44875,1.44814,1.44857,179500001.0
2007-07-23 03:35:00,1.44868,1.44888,1.44825,1.44875,179200000.0
2007-07-23 03:40:00,1.44872,1.44887,1.44849,1.44863,170200001.0
2007-07-23 03:45:00,1.44884,1.44884,1.44834,1.44848,202000001.0
2007-07-23 03:50:00,1.44839,1.44857,1.4482,1.44845,172100002.0
2007-07-23 03:55:00,1.44837,1.44855,1.44785,1.44833,284800000.0
2007-07-23 04:00:00,1.44822,1.44842,1.44791,1.44815,169400001.0
2007-07-23 04:05:00,1.44772,1.4485,1.44772,1.44809,221600002.0
2007-07-23 04:10:00,1.448,1.4483,1.44762,1.44801,208300001.0
2007-07-23 04:15:00,1.44812,1.44848,1.4476,1.44848,190400000.0
2007-07-23 04:20:00,1.44809,1.44829,1.44796,1.44807,176300000.0
2007-07-23 04:25:00,1.44828,1.44835,1.44792,1.44833,251800001.0
2007-07-23 04:30:00,1.44827,1.44865,1.4481,1.44821,229200002.0
2007-07-23 04:35:00,1.44803,1.44846,1.44761,1.4482,192400001.0
2007-07-23 04:40:00,1.44805,1.44831,1.44719,1.44769,269300002.0
2007-07-23 04:45:00,1.4477,1.44809,1.44738,1.44768,192400000.0
2007-07-23 04:50:00,1.44785,1.44807,1.44719,1.44745,159800000.0
2007-07-23 04:55:00,1.44759,1.44774,1.44722,1.44752,174200000.0
2007-07-23 05:00:00,1.44756,1.44767,1.44724,1.44762,187600000.0
2007-07-23 05:05:00,1.44753,1.44782,1.44723,1.44742,191600000.0
2007-07-23 05:10:00,1.44762,1.44784,1.44723,1.44746,165000000.0
2007-07-23 05:15:00,1.44763,1.44773,1.44714,1.44749,191200001.0
2007-07-23 05:20:00,1.44742,1.44761,1.44684,1.44717,239100002.0
2007-07-23 05:25:00,1.44711,1.44742,1.44635,1.44679,203200001.0
2007-07-23 05:30:00,1.44672,1.44719,1.44668,1.44691,185900001.0
2007-07-23 05:35:00,1.44696,1.44711,1.44644,1.44683,228800000.0
2007-07-23 05:40:00,1.44687,1.44698,1.44649,1.44679,241800000.0
2007-07-23 05:45:00,1.44678,1.44706,1.44678,1.44695,193100000.0
2007-07-23 05:50:00,1.44689,1.4473,1.44667,1.44694,186200001.0
2007-07-23 05:55:00,1.44688,1.44747,1.44682,1.44728,194000000.0
2007-07-23 06:00:00,1.44724,1.44745,1.44681,1.44695,196100000.0
2007-07-23 06:05:00,1.44688,1.44718,1.44663,1.44686,215100002.0
2007-07-23 06:10:00,1.44699,1.44739,1.44685,1.44718,235000000.0
2007-07-23 06:15:00,1.4471,1.44728,1.44673,1.44679,152300000.0
2007-07-23 06:20:00,1.44689,1.44693,1.44652,1.44682,170600000.0
2007-07-23 06:25:00,1.44684,1.44695,1.44654,1.4469,178400000.0
2007-07-23 06:30:00,1.44692,1.44713,1.44659,1.44667,190200001.0
2007-07-23 06:35:00,1.44648,1.44716,1.4462,1.44683,220000001.0
2007-07-23 06:40:00,1.44675,1.44711,1.44632,1.44689,190000000.0
2007-07-23 06:45:00,1.44667,1.44705,1.44654,1.44693,222300000.0
2007-07-23 06:50:00,1.44688,1.4469,1.4464,1.44652,150200000.0
2007-07-23 06:55:00,1.44674,1.44691,1.44617,1.44646,178900000.0
2007-07-23 07:00:00,1.44672,1.44698,1.44651,1.4467,179300000.0
2007-07-23 07:05:00,1.4467,1.44692,1.44647,1.44676,179700000.0
2007-07-23 07:10:00,1.44676,1.44699,1.44649,1.4467,206700000.0
2007-07-23 07:15:00,1.44678,1.44723,1.4465,1.44698,194000000.0
2007-07-23 07:20:00,1.44689,1.44746,1.44674,1.44721,236200000.0
2007-07-23 07:25:00,1.44714,1.44732,1.44673,1.44713,175600000.0
2007-07-23 07:30:00,1.44685,1.44711,1.44636,1.44709,210600000.0
2007-07-23 07:35:00,1.44651,1.44716,1.44648,1.44688,185800000.0
2007-07-23 07:40:00,1.44685,1.44723,1.44669,1.44717,220000002.0
2007-07-23 07:45:00,1.44715,1.44715,1.44608,1.44614,240700000.0
2007-07-23 07:50:00,1.44676,1.44698,1.44496,1.44533,141400000.0
2007-07-23 07:55:00,1.44567,1.44573,1.44484,1.4452,219400000.0
2007-07-23 08:00:00,1.44526,1.44567,1.44509,1.4455,214000001.0
2007-07-23 08:05:00,1.44548,1.44587,1.44515,1.44543,222500002.0
2007-07-23 08:10:00,1.44535,1.44567,1.44521,1.4454,183400000.0
2007-07-23 08:15:00,1.4456,1.4456,1.44494,1.44519,167500000.0
2007-07-23 08:20:00,1.44504,1.44532,1.44464,1.44491,185000000.0
2007-07-23 08:25:00,1.44493,1.44513,1.44455,1.44497,232400001.0
2007-07-23 08:30:00,1.44501,1.44528,1.44404,1.44477,202300001.0
2007-07-23 08:35:00,1.44471,1.44472,1.44403,1.44451,217900001.0
2007-07-23 08:40:00,1.44442,1.44442,1.4436,1.44421,177500000.0
2007-07-23 08:45:00,1.44407,1.44441,1.44342,1.44404,190700000.0
2007-07-23 08:50:00,1.44395,1.44467,1.44395,1.44414,186800000.0
2007-07-23 08:55:00,1.44404,1.44446,1.44378,1.44396,212400001.0
2007-07-23 09:00:00,1.44391,1.44414,1.44328,1.44387,156100000.0
2007-07-23 09:05:00,1.44407,1.44417,1.44363,1.44411,201300000.0
2007-07-23 09:10:00,1.44413,1.44435,1.4438,1.44408,165600000.0
2007-07-23 09:15:00,1.44375,1.44444,1.44375,1.4442,158300000.0
2007-07-23 09:20:00,1.44432,1.44432,1.44376,1.44411,185400000.0
2007-07-23 09:25:00,1.444,1.444,1.44252,1.44298,211400000.0
2007-07-23 09:30:00,1.44297,1.44402,1.44272,1.44387,174000001.0
2007-07-23 09:35:00,1.44371,1.44402,1.44339,1.44358,185500000.0
2007-07-23 09:40:00,1.44372,1.44475,1.44365,1.44447,207900000.0
2007-07-23 09:45:00,1.44462,1.44462,1.44397,1.44433,182100001.0
2007-07-23 09:50:00,1.44442,1.4446,1.44407,1.44417,286700001.0
2007-07-23 09:55:00,1.44405,1.44428,1.44371,1.44411,240800000.0
2007-07-23 10:00:00,1.44379,1.44404,1.44267,1.44325,240100002.0
2007-07-23 10:05:00,1.44324,1.44332,1.44233,1.44272,152800000.0
2007-07-23 10:10:00,1.44276,1.44326,1.44247,1.44317,172400000.0
2007-07-23 10:15:00,1.44309,1.44337,1.44294,1.44322,234300000.0
2007-07-23 10:20:00,1.44327,1.44386,1.44303,1.44367,207600000.0
2007-07-23 10:25:00,1.44359,1.4436,1.44256,1.44286,241800001.0
2007-07-23 10:30:00,1.44304,1.44319,1.44221,1.44231,201900000.0
2007-07-23 10:35:00,1.44245,1.44269,1.44203,1.44254,199600000.0
2007-07-23 10:40:00,1.44243,1.44257,1.44192,1.44252,190300001.0
2007-07-23 10:45:00,1.44218,1.44244,1.44175,1.4421,198300000.0
2007-07-23 10:50:00,1.44214,1.44256,1.44141,1.4416,213000001.0
2007-07-23 10:55:00,1.44166,1.44188,1.44119,1.44126,187700000.0
2007-07-23 11:00:00,1.44145,1.44163,1.44067,1.44118,143400000.0
2007-07-23 11:05:00,1.44101,1.44139,1.44082,1.44119,226700001.0
2007-07-23 11:10:00,1.44112,1.44156,1.44087,1.44106,199100001.0
2007-07-23 11:15:00,1.44115,1.44151,1.44079,1.44149,255400001.0
2007-07-23 11:20:00,1.44147,1.44157,1.4408,1.4413,222400000.0
2007-07-23 11:25:00,1.44118,1.4413,1.44031,1.44036,263600000.0
2007-07-23 11:30:00,1.4404,1.44046,1.43946,1.44006,240100001.0
2007-07-23 11:35:00,1.43995,1.44054,1.43995,1.44037,179600000.0
2007-07-23 11:40:00,1.44049,1.44064,1.43939,1.43939,158100000.0
2007-07-23 11:45:00,1.43979,1.43979,1.4388,1.4388,190400000.0
2007-07-23 11:50:00,1.43917,1.44267,1.43917,1.44251,191300000.0
2007-07-23 11:55:00,1.44239,1.44292,1.44211,1.44266,140700000.0
2007-07-23 12:00:00,1.44257,1.44267,1.44164,1.44212,166500000.0
2007-07-23 12:05:00,1.44191,1.4421,1.44123,1.44136,167400001.0
2007-07-23 12:10:00,1.44166,1.4418,1.4412,1.44142,239800001.0
2007-07-23 12:15:00,1.44157,1.44208,1.44123,1.44191,192400000.0
2007-07-23 12:20:00,1.44167,1.44269,1.44167,1.44248,189400000.0
2007-07-23 12:25:00,1.4424,1.44273,1.44219,1.44244,250300001.0
2007-07-23 12:30:00,1.44224,1.44244,1.44121,1.44132,180900000.0
2007-07-23 12:35:00,1.44136,1.44151,1.44116,1.44128,142800000.0
2007-07-23 12:40:00,1.44137,1.44173,1.44071,1.44096,214400000.0
2007-07-23 12:45:00,1.44087,1.44136,1.44086,1.44105,228000002.0
2007-07-23 12:50:00,1.44112,1.44125,1.44036,1.44074,197500001.0
2007-07-23 12:55:00,1.44085,1.44142,1.44019,1.44024,243800000.0
2007-07-23 13:00:00,1.44011,1.44123,1.43998,1.44105,198700001.0
2007-07-23 13:05:00,1.44068,1.44143,1.44065,1.44109,181600000.0
2007-07-23 13:10:00,1.44118,1.44142,1.44093,1.44124,231200000.0
2007-07-23 13:15:00,1.44137,1.44274,1.4413,1.44259,245000000.0
2007-07-23 13:20:00,1.44252,1.44311,1.44194,1.44311,182800000.0
2007-07-23 13:25:00,1.44294,1.44307,1.44213,1.44292,195200001.0
2007-07-23 13:30:00,1.4429,1.4432,1.4425,1.44295,1786000008.0
2007-07-23 13:35:00,1.44295,1.4433,1.44235,1.44245,1836300001.0
2007-07-23 13:40:00,1.44241,1.44264,1.44203,1.44238,2000700003.0
2007-07-23 13:45:00,1.44245,1.44291,1.44218,1.44236,1150200003.0
2007-07-23 13:50:00,1.44217,1.44246,1.44188,1.44209,1610500003.0
2007-07-23 13:55:00,1.44202,1.44241,1.44182,1.44204,1828400005.0
2007-07-23 14:00:00,1.44212,1.44391,1.44212,1.44358,1711800004.0
2007-07-23 14:05:00,1.44352,1.44368,1.44315,1.44336,1827800001.0
2007-07-23 14:10:00,1.44335,1.44397,1.44324,1.44351,1844800002.0
2007-07-23 14:15:00,1.4434,1.44402,1.44289,1.44336,1284500002.0
2007-07-23 14:20:00,1.44354,1.44406,1.44275,1.44287,2000900005.0
2007-07-23 14:25:00,1.44273,1.4429,1.44213,1.4424,2123000002.0
2007-07-23 14:30:00,1.44239,1.44271,1.44169,1.44201,1689700000.0
2007-07-23 14:35:00,1.44202,1.4421,1.44172,1.44179,1148100001.0
2007-07-23 14:40:00,1.44181,1.4421,1.4409,1.44133,1151200002.0
2007-07-23 14:45:00,1.44148,1.44198,1.44108,1.44158,1490100003.0
2007-07-23 14:50:00,1.44151,1.44204,1.44138,1.44169,1365700005.0
2007-07-23 14:55:00,1.44172,1.44192,1.44103,1.44128,1532700000.0
2007-07-23 15:00:00,1.44131,1.4416,1.44099,1.44133,2476700004.0
2007-07-23 15:05:00,1.44127,1.44163,1.441,1.44154,1871700004.0
2007-07-23 15:10:00,1.44153,1.44185,1.44111,1.44132,2247000001.0
2007-07-23 15:15:00,1.44122,1.44178,1.44113,1.44137,2089100003.0
2007-07-23 15:20:00,1.44129,1.44195,1.44117,1.4416,2816600009.0
2007-07-23 15:25:00,1.44165,1.44207,1.44138,1.44164,3222900007.0
2007-07-23 15:30:00,1.44155,1.44221,1.44126,1.44179,2617800002.0
2007-07-23 15:35:00,1.44182,1.44221,1.44139,1.44192,2187200004.0
2007-07-23 15:40:00,1.44195,1.44239,1.44179,1.44223,1637800001.0
2007-07-23 15:45:00,1.44229,1.44233,1.44188,1.44232,2057100005.0
2007-07-23 15:50:00,1.44241,1.44348,1.44206,1.44314,2025000003.0
2007-07-23 15:55:00,1.44302,1.44326,1.44237,1.44261,2110100006.0
2007-07-23 16:00:00,1.44245,1.44281,1.44221,1.44254,2312100005.0
2007-07-23 16:05:00,1.44241,1.44269,1.44219,1.44236,1434200001.0
2007-07-23 16:10:00,1.44231,1.44262,1.44216,1.44241,2485700005.0
2007-07-23 16:15:00,1.44234,1.44249,1.44168,1.44201,3246500002.0
2007-07-23 16:20:00,1.44177,1.4422,1.44141,1.44185,2736000003.0
2007-07-23 16:25:00,1.44165,1.44207,1.44091,1.44125,2619400002.0
2007-07-23 16:30:00,1.44121,1.44235,1.44097,1.4421,2457200006.0
2007-07-23 16:35:00,1.44207,1.44212,1.44052,1.44084,2620800002.0
2007-07-23 16:40:00,1.44089,1.44152,1.44089,1.44144,2099600004.0
2007-07-23 16:45:00,1.44136,1.44151,1.44097,1.4411,2283500004.0
2007-07-23 16:50:00,1.44108,1.44171,1.44102,1.44139,2274000005.0
2007-07-23 16:55:00,1.44151,1.44172,1.44085,1.44172,2368600004.0
2007-07-23 17:00:00,1.44155,1.44187,1.44129,1.4417,2621500003.0
2007-07-23 17:05:00,1.44174,1.44322,1.4414,1.44299,2114300000.0
2007-07-23 17:10:00,1.44303,1.44303,1.4422,1.44276,2348400004.0
2007-07-23 17:15:00,1.44267,1.44276,1.44172,1.44197,2407900004.0
2007-07-23 17:20:00,1.44201,1.44225,1.44165,1.44199,2339800002.0
2007-07-23 17:25:00,1.44202,1.44217,1.44128,1.44141,2527100008.0
2007-07-23 17:30:00,1.44142,1.44235,1.44121,1.44195,2581300003.0
2007-07-23 17:35:00,1.44195,1.44213,1.44131,1.44156,2229900003.0
2007-07-23 17:40:00,1.44165,1.44267,1.44147,1.44254,1992600006.0
2007-07-23 17:45:00,1.4425,1.4429,1.44248,1.44255,2171300003.0
2007-07-23 17:50:00,1.44271,1.44336,1.44261,1.44299,2544100004.0
2007-07-23 17:55:00,1.44309,1.44431,1.44297,1.44384,2274700003.0
2007-07-23 18:00:00,1.44359,1.44405,1.44289,1.44392,2960700002.0
2007-07-23 18:05:00,1.44427,1.4444,1.44323,1.44336,2358300005.0
2007-07-23 18:10:00,1.44335,1.44565,1.44317,1.44525,2248200004.0
2007-07-23 18:15:00,1.4453,1.4453,1.44438,1.44458,2175700007.0
2007-07-23 18:20:00,1.44463,1.44528,1.44453,1.44498,2108500003.0
2007-07-23 18:25:00,1.44492,1.44514,1.44432,1.44454,2069100002.0
2007-07-23 18:30:00,1.44469,1.4452,1.44456,1.44479,2310900006.0
2007-07-23 18:35:00,1.44477,1.44562,1.44477,1.44486,1672300004.0
2007-07-23 18:40:00,1.4448,1.44515,1.44444,1.44501,2213200003.0
2007-07-23 18:45:00,1.4451,1.44526,1.44454,1.44478,2332400007.0
2007-07-23 18:50:00,1.44476,1.44487,1.44438,1.44466,1926100003.0
2007-07-23 18:55:00,1.44491,1.44496,1.44443,1.44465,2757500004.0
2007-07-23 19:00:00,1.44467,1.44528,1.44447,1.44483,2488600004.0
2007-07-23 19:05:00,1.4448,1.44508,1.44418,1.44466,2698500004.0
2007-07-23 19:10:00,1.44462,1.44495,1.44385,1.44404,2785000008.0
2007-07-23 19:15:00,1.44384,1.4445,1.44356,1.4441,2173300001.0
2007-07-23 19:20:00,1.44435,1.44457,1.44368,1.44408,2084400004.0
2007-07-23 19:25:00,1.44403,1.44476,1.444,1.44422,1786400004.0
2007-07-23 19:30:00,1.44424,1.44461,1.44374,1.44402,2248500006.0
2007-07-23 19:35:00,1.44409,1.44434,1.44368,1.44393,1858300005.0
2007-07-23 19:40:00,1.44395,1.44448,1.44375,1.44423,1293100002.0
2007-07-23 19:45:00,1.44419,1.44447,1.44378,1.44393,1426300000.0
2007-07-23 19:50:00,1.44398,1.44428,1.44373,1.44377,2348800004.0
2007-07-23 19:55:00,1.44395,1.44421,1.44366,1.44372,1978800008.0
2007-07-23 20:00:00,1.44354,1.44439,1.44353,1.44401,2803300002.0
2007-07-23 20:05:00,1.44399,1.44446,1.44375,1.4439,2464600004.0
2007-07-23 20:10:00,1.44391,1.44449,1.44375,1.44392,2802900001.0
2007-07-23 20:15:00,1.44388,1.44439,1.44379,1.44417,1963800002.0
2007-07-23 20:20:00,1.44421,1.44451,1.4439,1.44427,1294700002.0
2007-07-23 20:25:00,1.44423,1.44457,1.44402,1.4443,1940700005.0
2007-07-23 20:30:00,1.4443,1.44525,1.4443,1.44481,1322400002.0
2007-07-23 20:35:00,1.44484,1.44522,1.44413,1.44428,1820300003.0
2007-07-23 20:40:00,1.44414,1.44448,1.44394,1.44423,1481600004.0
2007-07-23 20:45:00,1.444,1.44444,1.44399,1.4444,1914100002.0
2007-07-23 20:50:00,1.44431,1.44452,1.44403,1.4443,1098000002.0
2007-07-23 20:55:00,1.44426,1.44446,1.44405,1.44424,1349500005.0
2007-07-23 21:00:00,1.44411,1.44452,1.44375,1.44434,983700004.0
2007-07-23 21:05:00,1.44431,1.44503,1.44416,1.44456,1238900002.0
2007-07-23 21:10:00,1.44472,1.44495,1.4444,1.44462,1094400002.0
2007-07-23 21:15:00,1.44457,1.44475,1.44448,1.44468,1085400001.0
2007-07-23 21:20:00,1.44463,1.44503,1.44447,1.44481,602500002.0
2007-07-23 21:25:00,1.44497,1.44511,1.44456,1.4446,1057700001.0
2007-07-23 21:30:00,1.44469,1.445,1.44468,1.44472,1422700001.0
2007-07-23 21:35:00,1.4447,1.4449,1.44453,1.44468,1507900001.0
2007-07-23 21:40:00,1.44468,1.44489,1.4441,1.44421,954700001.0
2007-07-23 21:45:00,1.44421,1.44456,1.44394,1.4445,1671500003.0
2007-07-23 21:50:00,1.44441,1.44484,1.44403,1.44407,1695400004.0
2007-07-23 21:55:00,1.44402,1.44448,1.44402,1.44414,843400003.0
2007-07-23 22:00:00,1.44416,1.44459,1.4441,1.44419,728200000.0
2007-07-23 22:05:00,1.44431,1.44447,1.44369,1.44369,950500003.0
2007-07-23 22:10:00,1.44361,1.44448,1.4435,1.44411,999800004.0
2007-07-23 22:15:00,1.44405,1.44484,1.44404,1.44454,782000001.0
2007-07-23 22:20:00,1.4445,1.44489,1.44413,1.44471,957800002.0
2007-07-23 22:25:00,1.44472,1.44497,1.4445,1.44467,838700002.0
2007-07-23 22:30:00,1.44477,1.44499,1.44423,1.44429,998500000.0
2007-07-23 22:35:00,1.44419,1.44523,1.44415,1.44466,1043600000.0
2007-07-23 22:40:00,1.44459,1.44476,1.44403,1.44456,1108200002.0
2007-07-23 22:45:00,1.44463,1.44497,1.44439,1.44453,809500001.0
2007-07-23 22:50:00,1.44453,1.44498,1.44421,1.44447,1205800003.0
2007-07-23 22:55:00,1.44467,1.44503,1.44444,1.44497,484900000.0
2007-07-23 23:00:00,1.44454,1.4455,1.44454,1.44499,237800000.0
2007-07-23 23:05:00,1.44437,1.44494,1.44414,1.44488,232900002.0
2007-07-23 23:10:00,1.44444,1.4449,1.44396,1.44444,298400001.0
2007-07-23 23:15:00,1.44465,1.44498,1.44433,1.4447,248000000.0
2007-07-23 23:20:00,1.44477,1.44513,1.44437,1.44482,445800001.0
2007-07-23 23:25:00,1.44494,1.44546,1.44479,1.44502,244200002.0
2007-07-23 23:30:00,1.44534,1.44534,1.44443,1.44457,468400000.0
2007-07-23 23:35:00,1.44463,1.44505,1.44442,1.4449,419800001.0
2007-07-23 23:40:00,1.44495,1.44502,1.44458,1.44461,379300000.0
2007-07-23 23:45:00,1.44469,1.44515,1.44453,1.44488,364000000.0
2007-07-23 23:50:00,1.44522,1.44529,1.44402,1.44409,607100000.0
2007-07-23 23:55:00,1.44424,1.44467,1.4441,1.44445,602700003.0
2007-07-24 00:00:00,1.44462,1.44492,1.44411,1.44441,945200002.0
2007-07-24 00:05:00,1.44442,1.4448,1.44369,1.44423,320000001.0
2007-07-24 00:10:00,1.44399,1.44437,1.4438,1.44408,189400000.0
2007-07-24 00:15:00,1.4442,1.44433,1.44362,1.44362,345600000.0
2007-07-24 00:20:00,1.44361,1.44439,1.44361,1.44401,233200001.0
2007-07-24 00:25:00,1.44394,1.44446,1.44367,1.44446,270400002.0
2007-07-24 00:30:00,1.44445,1.44494,1.44397,1.44494,321400000.0
2007-07-24 00:35:00,1.44431,1.44462,1.44385,1.44407,298900000.0
2007-07-24 00:40:00,1.44419,1.44475,1.44392,1.44412,162700000.0
2007-07-24 00:45:00,1.44424,1.44462,1.44382,1.4442,240800000.0
2007-07-24 00:50:00,1.44456,1.44462,1.44383,1.44419,343600003.0
2007-07-24 00:55:00,1.44424,1.4446,1.44412,1.4442,403700001.0
2007-07-24 01:00:00,1.44417,1.44461,1.44385,1.44444,419900000.0
2007-07-24 01:05:00,1.44454,1.44491,1.44405,1.44461,345300001.0
2007-07-24 01:10:00,1.44426,1.44481,1.44384,1.44394,690600003.0
2007-07-24 01:15:00,1.44446,1.44453,1.44421,1.44427,168200000.0
2007-07-24 01:20:00,1.44421,1.44498,1.44412,1.44464,309900002.0
2007-07-24 01:25:00,1.44455,1.44464,1.4442,1.44458,369700000.0
2007-07-24 01:30:00,1.44441,1.44454,1.444,1.44418,367100000.0
2007-07-24 01:35:00,1.44454,1.44481,1.44431,1.44464,272700000.0
2007-07-24 01:40:00,1.44444,1.4447,1.44387,1.44407,555300000.0
2007-07-24 01:45:00,1.44405,1.44429,1.4438,1.44391,417800001.0
2007-07-24 01:50:00,1.4442,1.44455,1.44397,1.44406,540800002.0
2007-07-24 01:55:00,1.44402,1.44429,1.44343,1.44413,357100001.0
2007-07-24 02:00:00,1.4442,1.44503,1.44403,1.44489,212500002.0
2007-07-24 02:05:00,1.44485,1.44533,1.44475,1.44511,206400000.0
2007-07-24 02:10:00,1.44512,1.4456,1.44466,1.44519,216100000.0
2007-07-24 02:15:00,1.44527,1.44531,1.4444,1.4452,236400001.0
2007-07-24 02:20:00,1.44536,1.44584,1.44508,1.44522,175500000.0
2007-07-24 02:25:00,1.44526,1.4456,1.44493,1.4456,182900000.0
2007-07-24 02:30:00,1.44549,1.44623,1.44549,1.44582,172900001.0
2007-07-24 02:35:00,1.44604,1.44627,1.44522,1.44578,187400000.0
2007-07-24 02:40:00,1.44576,1.44603,1.44557,1.44587,218900000.0
2007-07-24 02:45:00,1.44592,1.44682,1.44588,1.44672,145600000.0
2007-07-24 02:50:00,1.44663,1.44669,1.44616,1.44649,172700001.0
2007-07-24 02:55:00,1.4464,1.44692,1.44617,1.44677,207800000.0
2007-07-24 03:00:00,1.44696,1.44715,1.44602,1.44602,149600000.0
2007-07-24 03:05:00,1.44642,1.44668,1.44606,1.44646,230100000.0
2007-07-24 03:10:00,1.44657,1.44704,1.44634,1.44671,198100000.0
2007-07-24 03:15:00,1.44663,1.44678,1.44618,1.44668,132400000.0
2007-07-24 03:20:00,1.44678,1.44685,1.44643,1.44681,176400000.0
2007-07-24 03:25:00,1.44637,1.44683,1.44633,1.44633,187300000.0
2007-07-24 03:30:00,1.44653,1.44664,1.44619,1.44625,241500001.0
2007-07-24 03:35:00,1.44633,1.44652,1.44575,1.44635,201900000.0
2007-07-24 03:40:00,1.4464,1.4464,1.44598,1.44601,162400001.0
2007-07-24 03:45:00,1.44626,1.44634,1.44575,1.44615,220400000.0
2007-07-24 03:50:00,1.44602,1.44616,1.4458,1.44603,216700001.0
2007-07-24 03:55:00,1.44599,1.44632,1.4455,1.44617,218300000.0
2007-07-24 04:00:00,1.44603,1.44657,1.44592,1.44624,207900000.0
2007-07-24 04:05:00,1.44572,1.44678,1.44572,1.44653,206500000.0
2007-07-24 04:10:00,1.4465,1.44671,1.44588,1.44603,219800001.0
2007-07-24 04:15:00,1.44621,1.44636,1.44566,1.44616,168900001.0
2007-07-24 04:20:00,1.44611,1.44627,1.44593,1.44595,239300001.0
2007-07-24 04:25:00,1.44616,1.44627,1.44572,1.44615,239800001.0
2007-07-24 04:30:00,1.44611,1.44656,1.44585,1.44644,211600001.0
2007-07-24 04:35:00,1.44621,1.44633,1.44561,1.44612,186700000.0
2007-07-24 04:40:00,1.44597,1.44604,1.44529,1.44593,248700001.0
2007-07-24 04:45:00,1.44595,1.4462,1.44532,1.44587,190600000.0
2007-07-24 04:50:00,1.44601,1.44636,1.44545,1.44577,189300000.0
2007-07-24 04:55:00,1.44592,1.44627,1.44562,1.44623,191700002.0
2007-07-24 05:00:00,1.44615,1.44647,1.44576,1.4458,166300000.0
2007-07-24 05:05:00,1.44547,1.44596,1.44536,1.44565,203100000.0
2007-07-24 05:10:00,1.44565,1.44609,1.44509,1.44542,170300000.0
2007-07-24 05:15:00,1.44548,1.44585,1.44506,1.44557,184100000.0
2007-07-24 05:20:00,1.44544,1.44627,1.44535,1.4459,204000000.0
2007-07-24 05:25:00,1.44582,1.44602,1.44531,1.44589,196600000.0
2007-07-24 05:30:00,1.44599,1.44617,1.44566,1.44605,232500000.0
2007-07-24 05:35:00,1.4462,1.44638,1.44581,1.44622,171800000.0
2007-07-24 05:40:00,1.44622,1.44648,1.44586,1.44618,183600000.0
2007-07-24 05:45:00,1.44608,1.44638,1.44583,1.4459,202000000.0
2007-07-24 05:50:00,1.44581,1.44624,1.44559,1.44604,194400000.0
2007-07-24 05:55:00,1.44594,1.44641,1.44582,1.44617,184100000.0
2007-07-24 06:00:00,1.44607,1.44642,1.44575,1.44625,261000000.0
2007-07-24 06:05:00,1.44623,1.44659,1.4459,1.44628,239200000.0
2007-07-24 06:10:00,1.44644,1.4467,1.44615,1.44655,209900000.0
2007-07-24 06:15:00,1.44647,1.44665,1.44608,1.44608,156400000.0
2007-07-24 06:20:00,1.44636,1.44647,1.44578,1.4461,148400000.0
2007-07-24 06:25:00,1.44609,1.44633,1.44599,1.4463,148200000.0
2007-07-24 06:30:00,1.44629,1.44636,1.44594,1.44602,211500000.0
2007-07-24 06:35:00,1.44611,1.44658,1.44565,1.44632,200300000.0
2007-07-24 06:40:00,1.44615,1.44641,1.44565,1.44628,208300001.0
2007-07-24 06:45:00,1.4462,1.4464,1.44594,1.44623,269300001.0
2007-07-24 06:50:00,1.44617,1.44635,1.44574,1.44574,192900001.0
2007-07-24 06:55:00,1.44602,1.44615,1.44547,1.44572,169400000.0
2007-07-24 07:00:00,1.44577,1.44589,1.44554,1.44562,222300000.0
2007-07-24 07:05:00,1.44555,1.44584,1.4453,1.44575,185200000.0
2007-07-24 07:10:00,1.44583,1.44601,1.44565,1.4458,256300001.0
2007-07-24 07:15:00,1.44583,1.44649,1.44545,1.44612,200400000.0
2007-07-24 07:20:00,1.44609,1.44641,1.44592,1.44608,312400001.0
2007-07-24 07:25:00,1.44613,1.44664,1.44589,1.4464,212100001.0
2007-07-24 07:30:00,1.44639,1.44716,1.44573,1.44716,259700000.0
2007-07-24 07:35:00,1.44703,1.44727,1.44651,1.44674,210300000.0
2007-07-24 07:40:00,1.44669,1.44682,1.44612,1.44669,186000000.0
2007-07-24 07:45:00,1.44662,1.44675,1.44603,1.44603,200000000.0
2007-07-24 07:50:00,1.44644,1.44713,1.44644,1.44668,192899999.0
2007-07-24 07:55:00,1.4468,1.4468,1.44582,1.44586,215700001.0
2007-07-24 08:00:00,1.44587,1.44606,1.44545,1.4457,159600000.0
2007-07-24 08:05:00,1.44584,1.44601,1.44547,1.44599,224500001.0
2007-07-24 08:10:00,1.44584,1.44626,1.44539,1.44605,164000000.0
2007-07-24 08:15:00,1.44615,1.44627,1.44569,1.44614,174000000.0
2007-07-24 08:20:00,1.44627,1.44634,1.44561,1.4459,157100001.0
2007-07-24 08:25:00,1.44588,1.44606,1.4457,1.44606,217000001.0
2007-07-24 08:30:00,1.44607,1.44618,1.4453,1.44556,169600000.0
2007-07-24 08:35:00,1.44555,1.44659,1.44538,1.44626,194000000.0
2007-07-24 08:40:00,1.44613,1.44651,1.44571,1.44617,216099998.0
2007-07-24 08:45:00,1.44619,1.44638,1.44576,1.44605,234300002.0
2007-07-24 08:50:00,1.44577,1.4463,1.44565,1.44595,196300000.0
2007-07-24 08:55:00,1.44594,1.44606,1.4453,1.4453,274500001.0
2007-07-24 09:00:00,1.44529,1.44562,1.4448,1.44492,163700001.0
2007-07-24 09:05:00,1.44512,1.44512,1.44469,1.44477,199800001.0
2007-07-24 09:10:00,1.44459,1.44495,1.4445,1.44493,164400001.0
2007-07-24 09:15:00,1.44461,1.44481,1.44377,1.44401,180200001.0
2007-07-24 09:20:00,1.44412,1.44412,1.44329,1.44374,203800000.0
2007-07-24 09:25:00,1.44373,1.44427,1.44327,1.44352,222300001.0
2007-07-24 09:30:00,1.44346,1.44557,1.44328,1.44557,185800000.0
2007-07-24 09:35:00,1.44556,1.44556,1.44423,1.44456,185900000.0
2007-07-24 09:40:00,1.44461,1.44491,1.44408,1.44409,166100000.0
2007-07-24 09:45:00,1.44413,1.44446,1.44353,1.44379,203800000.0
2007-07-24 09:50:00,1.4439,1.44449,1.44376,1.44411,195900000.0
2007-07-24 09:55:00,1.44392,1.44392,1.4429,1.44337,251600000.0
2007-07-24 10:00:00,1.44313,1.44398,1.44292,1.44375,196300001.0
2007-07-24 10:05:00,1.44362,1.44384,1.44281,1.44356,169200001.0
2007-07-24 10:10:00,1.44359,1.44372,1.44247,1.44285,276500001.0
2007-07-24 10:15:00,1.44282,1.44407,1.44282,1.44384,205500001.0
2007-07-24 10:20:00,1.44382,1.44384,1.44311,1.44374,173400000.0
2007-07-24 10:25:00,1.44369,1.44375,1.443,1.44336,230000001.0
2007-07-24 10:30:00,1.44332,1.44376,1.44269,1.44269,310100002.0
2007-07-24 10:35:00,1.44249,1.44249,1.44174,1.44237,191600000.0
2007-07-24 10:40:00,1.44232,1.44275,1.44205,1.44263,171400000.0
2007-07-24 10:45:00,1.44223,1.44249,1.44197,1.44221,187300001.0
2007-07-24 10:50:00,1.44233,1.44309,1.44229,1.4427,167200000.0
2007-07-24 10:55:00,1.44291,1.44332,1.44224,1.44224,201700000.0
2007-07-24 11:00:00,1.44262,1.44309,1.44247,1.44309,169700000.0
2007-07-24 11:05:00,1.44309,1.44313,1.44242,1.44262,199400000.0
2007-07-24 11:10:00,1.44251,1.4429,1.44235,1.44285,219200000.0
2007-07-24 11:15:00,1.443,1.44388,1.44276,1.44293,202600001.0
2007-07-24 11:20:00,1.44284,1.44302,1.4424,1.44272,220400002.0
2007-07-24 11:25:00,1.44273,1.44325,1.44232,1.44311,250100001.0
2007-07-24 11:30:00,1.44296,1.44329,1.44274,1.44319,229200001.0
2007-07-24 11:35:00,1.44318,1.44345,1.44304,1.44313,183500001.0
2007-07-24 11:40:00,1.44326,1.44428,1.44311,1.44414,170400000.0
2007-07-24 11:45:00,1.44443,1.44443,1.44329,1.44399,179600000.0
2007-07-24 11:50:00,1.44396,1.44414,1.44365,1.44394,229300002.0
2007-07-24 11:55:00,1.44377,1.4441,1.44361,1.44378,174000001.0
2007-07-24 12:00:00,1.44378,1.44423,1.44364,1.44397,194500001.0
2007-07-24 12:05:00,1.44365,1.44398,1.44361,1.44371,211700000.0
2007-07-24 12:10:00,1.44379,1.44397,1.44349,1.4437,245200000.0
2007-07-24 12:15:00,1.44377,1.44378,1.44257,1.44313,202900001.0
2007-07-24 12:20:00,1.44289,1.44313,1.4424,1.44257,198900000.0
2007-07-24 12:25:00,1.44244,1.44291,1.44199,1.44225,191300001.0
2007-07-24 12:30:00,1.44211,1.44264,1.44211,1.4423,167800000.0
2007-07-24 12:35:00,1.44246,1.44312,1.44233,1.44289,168400000.0
2007-07-24 12:40:00,1.4429,1.44306,1.44226,1.44272,222400001.0
2007-07-24 12:45:00,1.44268,1.44301,1.44261,1.44301,162400000.0
2007-07-24 12:50:00,1.44312,1.44325,1.44253,1.44313,158000000.0
2007-07-24 12:55:00,1.44314,1.44416,1.44276,1.44416,206100000.0
2007-07-24 13:00:00,1.44437,1.44444,1.44321,1.44347,180800000.0
2007-07-24 13:05:00,1.44305,1.44415,1.44305,1.4439,204000001.0
2007-07-24 13:10:00,1.44391,1.44412,1.44331,1.44346,224100001.0
2007-07-24 13:15:00,1.44346,1.44378,1.44301,1.44372,211500000.0
2007-07-24 13:20:00,1.44375,1.44386,1.44312,1.44378,194800000.0
2007-07-24 13:25:00,1.44363,1.44431,1.44343,1.44431,185000000.0
2007-07-24 13:30:00,1.44426,1.44451,1.44379,1.44421,1685600003.0
2007-07-24 13:35:00,1.44408,1.44495,1.44408,1.44467,1801700006.0
2007-07-24 13:40:00,1.44475,1.44577,1.44473,1.44531,2121600007.0
2007-07-24 13:45:00,1.44524,1.44562,1.4448,1.44491,999200000.0
2007-07-24 13:50:00,1.44502,1.44544,1.44462,1.44478,1580600003.0
2007-07-24 13:55:00,1.44472,1.44579,1.44451,1.44554,1831700004.0
2007-07-24 14:00:00,1.44563,1.44626,1.44515,1.44532,1695800002.0
2007-07-24 14:05:00,1.44522,1.44587,1.44503,1.44575,1967700003.0
2007-07-24 14:10:00,1.44571,1.44595,1.44522,1.44546,1835400001.0
2007-07-24 14:15:00,1.44539,1.44554,1.44486,1.44522,1366900004.0
2007-07-24 14:20:00,1.44529,1.44534,1.44478,1.44503,2144900009.0
2007-07-24 14:25:00,1.445,1.44564,1.445,1.44555,2064900002.0
2007-07-24 14:30:00,1.44499,1.44499,1.43533,1.43793,1815999999.0
2007-07-24 14:35:00,1.4379,1.43801,1.43643,1.43726,1094500000.0
2007-07-24 14:40:00,1.43729,1.43787,1.4363,1.43673,1281800003.0
2007-07-24 14:45:00,1.43665,1.43665,1.43439,1.43467,1408500001.0
2007-07-24 14:50:00,1.43491,1.43626,1.43491,1.43619,1311200002.0
2007-07-24 14:55:00,1.43628,1.43678,1.43508,1.4355,1517000003.0
2007-07-24 15:00:00,1.43564,1.43629,1.43507,1.43629,2421400010.0
2007-07-24 15:05:00,1.43637,1.43655,1.4352,1.43572,1961000005.0
2007-07-24 15:10:00,1.4357,1.43584,1.43475,1.43543,2341100008.0
2007-07-24 15:15:00,1.43532,1.43545,1.43427,1.43427,2067100005.0
2007-07-24 15:20:00,1.43434,1.43506,1.43418,1.43457,2769100007.0
2007-07-24 15:25:00,1.4348,1.43544,1.43467,1.43522,3237300006.0
2007-07-24 15:30:00,1.43514,1.43625,1.43482,1.43601,2632000004.0
2007-07-24 15:35:00,1.43594,1.43641,1.43571,1.43582,2193300003.0
2007-07-24 15:40:00,1.43586,1.43677,1.43586,1.43607,1663400003.0
2007-07-24 15:45:00,1.43619,1.43652,1.43469,1.43551,2041000001.0
2007-07-24 15:50:00,1.43557,1.43566,1.43497,1.43557,2047800004.0
2007-07-24 15:55:00,1.43547,1.43575,1.43426,1.43536,2023300006.0
2007-07-24 16:00:00,1.43505,1.43602,1.43505,1.43593,2345100004.0
2007-07-24 16:05:00,1.43573,1.43584,1.43509,1.43518,1307400003.0
2007-07-24 16:10:00,1.43508,1.43529,1.43464,1.43488,2525200006.0
2007-07-24 16:15:00,1.43466,1.43507,1.43414,1.43476,3256000004.0
2007-07-24 16:20:00,1.43466,1.43506,1.43451,1.4347,2718500005.0
2007-07-24 16:25:00,1.43471,1.43504,1.43444,1.43493,2500300006.0
2007-07-24 16:30:00,1.435,1.43516,1.43432,1.43457,2470300003.0
2007-07-24 16:35:00,1.43449,1.43479,1.43419,1.4343,2633300002.0
2007-07-24 16:40:00,1.43412,1.43524,1.43412,1.43457,2105600004.0
2007-07-24 16:45:00,1.43453,1.43515,1.43448,1.43495,2385900003.0
2007-07-24 16:50:00,1.43477,1.4351,1.43447,1.43497,2269100006.0
2007-07-24 16:55:00,1.4352,1.43537,1.43443,1.43484,2340500004.0
2007-07-24 17:00:00,1.43474,1.43511,1.43408,1.4348,2623200005.0
2007-07-24 17:05:00,1.43453,1.43465,1.43418,1.43429,2111300000.0
2007-07-24 17:10:00,1.43434,1.43472,1.43426,1.43466,2120500002.0
2007-07-24 17:15:00,1.43462,1.43498,1.43402,1.43416,2349200004.0
2007-07-24 17:20:00,1.43416,1.43448,1.434,1.4343,2547700004.0
2007-07-24 17:25:00,1.43427,1.43449,1.43397,1.43413,2774300005.0
2007-07-24 17:30:00,1.43418,1.43418,1.43266,1.43295,2576200003.0
2007-07-24 17:35:00,1.43276,1.43328,1.43239,1.43327,2172600006.0
2007-07-24 17:40:00,1.43316,1.43323,1.43256,1.43262,1890200005.0
2007-07-24 17:45:00,1.43252,1.43291,1.43235,1.43278,2310300004.0
2007-07-24 17:50:00,1.43286,1.43327,1.43257,1.43278,2517600002.0
2007-07-24 17:55:00,1.43288,1.4337,1.43285,1.43359,2337800004.0
2007-07-24 18:00:00,1.43334,1.43369,1.43265,1.43268,3151400003.0
2007-07-24 18:05:00,1.43294,1.43322,1.43266,1.43273,2248300005.0
2007-07-24 18:10:00,1.43262,1.43297,1.43234,1.43241,2221100010.0
2007-07-24 18:15:00,1.43232,1.43232,1.43052,1.43067,2178800005.0
2007-07-24 18:20:00,1.43067,1.43112,1.4302,1.43069,1908500004.0
2007-07-24 18:25:00,1.43074,1.43144,1.43033,1.43121,2218000008.0
2007-07-24 18:30:00,1.43132,1.43141,1.43085,1.43091,2343400003.0
2007-07-24 18:35:00,1.43073,1.43132,1.4302,1.4302,1678600002.0
2007-07-24 18:40:00,1.43035,1.43104,1.43035,1.43076,2263900005.0
2007-07-24 18:45:00,1.43073,1.43073,1.42949,1.43,2191900004.0
2007-07-24 18:50:00,1.43003,1.43031,1.42991,1.42998,2091600005.0
2007-07-24 18:55:00,1.43014,1.4309,1.42986,1.43069,2744500006.0
2007-07-24 19:00:00,1.4307,1.43096,1.42967,1.43014,2456200001.0
2007-07-24 19:05:00,1.43017,1.4313,1.43005,1.43108,2977100006.0
2007-07-24 19:10:00,1.43093,1.43116,1.43068,1.43089,2916900007.0
2007-07-24 19:15:00,1.43079,1.43109,1.43049,1.43059,1977900003.0
2007-07-24 19:20:00,1.43077,1.43118,1.4305,1.4311,2236500009.0
2007-07-24 19:25:00,1.43113,1.43131,1.43093,1.43114,2032100006.0
2007-07-24 19:30:00,1.43116,1.43127,1.43051,1.43096,2348500006.0
2007-07-24 19:35:00,1.43097,1.43116,1.43077,1.43077,1790500006.0
2007-07-24 19:40:00,1.43065,1.43091,1.43033,1.43078,1423200005.0
2007-07-24 19:45:00,1.43085,1.431,1.43038,1.43053,1516800000.0
2007-07-24 19:50:00,1.43055,1.43083,1.43005,1.43041,2469200004.0
2007-07-24 19:55:00,1.43061,1.43115,1.43042,1.43091,2010600003.0
2007-07-24 20:00:00,1.43087,1.43093,1.42987,1.42997,2715600005.0
2007-07-24 20:05:00,1.43012,1.4305,1.42989,1.43012,2472500004.0
2007-07-24 20:10:00,1.43012,1.43036,1.42934,1.42964,2896800009.0
2007-07-24 20:15:00,1.42969,1.43043,1.42969,1.43,1841600002.0
2007-07-24 20:20:00,1.43011,1.43023,1.42984,1.42997,1297600003.0
2007-07-24 20:25:00,1.43001,1.43027,1.42972,1.4298,1886800006.0
2007-07-24 20:30:00,1.42973,1.43,1.42951,1.42984,1172500001.0
2007-07-24 20:35:00,1.42984,1.43013,1.42971,1.4299,1873700002.0
2007-07-24 20:40:00,1.4298,1.4305,1.42974,1.43004,1413100003.0
2007-07-24 20:45:00,1.43,1.43046,1.42999,1.43046,1974700002.0
2007-07-24 20:50:00,1.43043,1.43082,1.43028,1.43063,1111700002.0
2007-07-24 20:55:00,1.4306,1.43118,1.43036,1.43118,1166300002.0
2007-07-24 21:00:00,1.43122,1.43224,1.43115,1.43211,955800002.0
2007-07-24 21:05:00,1.43213,1.43277,1.43193,1.43248,1153300001.0
2007-07-24 21:10:00,1.43261,1.43293,1.43224,1.43235,1084200000.0
2007-07-24 21:15:00,1.43222,1.4324,1.4315,1.43193,1172200001.0
2007-07-24 21:20:00,1.43188,1.43225,1.43173,1.43173,622300002.0
2007-07-24 21:25:00,1.43189,1.43278,1.43186,1.43275,1147300006.0
2007-07-24 21:30:00,1.43268,1.43288,1.43249,1.43264,1446700003.0
2007-07-24 21:35:00,1.43255,1.43276,1.43229,1.43233,1367300000.0
2007-07-24 21:40:00,1.4324,1.43307,1.43219,1.43291,943200003.0
2007-07-24 21:45:00,1.43306,1.43346,1.43268,1.43332,1745800002.0
2007-07-24 21:50:00,1.43338,1.43364,1.43289,1.43307,1887000006.0
2007-07-24 21:55:00,1.43321,1.43368,1.433,1.43309,815300001.0
2007-07-24 22:00:00,1.43306,1.43356,1.43226,1.43226,881600003.0
2007-07-24 22:05:00,1.43229,1.43253,1.43203,1.4321,979700002.0
2007-07-24 22:10:00,1.432,1.4324,1.43177,1.4322,1012500003.0
2007-07-24 22:15:00,1.43221,1.43242,1.43055,1.43064,818200000.0
2007-07-24 22:20:00,1.43084,1.43191,1.43076,1.43137,1118800002.0
2007-07-24 22:25:00,1.43147,1.43188,1.4312,1.43157,889200003.0
2007-07-24 22:30:00,1.43156,1.43198,1.43104,1.4315,1169300002.0
2007-07-24 22:35:00,1.43122,1.43196,1.43099,1.43119,1097300001.0
2007-07-24 22:40:00,1.43115,1.43179,1.43114,1.43135,998600001.0
2007-07-24 22:45:00,1.43132,1.43162,1.43119,1.43147,841100000.0
2007-07-24 22:50:00,1.43142,1.43161,1.43104,1.43128,1085100001.0
2007-07-24 22:55:00,1.43117,1.43144,1.43099,1.43138,467900003.0
2007-07-24 23:00:00,1.43095,1.43138,1.43068,1.431,285800000.0
2007-07-24 23:05:00,1.43086,1.43202,1.43086,1.43168,177900000.0
2007-07-24 23:10:00,1.43157,1.43207,1.43119,1.43188,321800001.0
2007-07-24 23:15:00,1.43179,1.43211,1.43137,1.43181,240200000.0
2007-07-24 23:20:00,1.43183,1.43219,1.4314,1.4319,463900002.0
2007-07-24 23:25:00,1.43205,1.43246,1.43178,1.43202,214700001.0
2007-07-24 23:30:00,1.43238,1.43272,1.43193,1.43201,544600002.0
2007-07-24 23:35:00,1.43205,1.43229,1.43168,1.43213,458300001.0
2007-07-24 23:40:00,1.43222,1.43341,1.43219,1.43315,385000001.0
2007-07-24 23:45:00,1.43316,1.43428,1.43298,1.43373,368900000.0
2007-07-24 23:50:00,1.43377,1.43436,1.43351,1.43352,617200001.0
2007-07-24 23:55:00,1.43341,1.43395,1.43329,1.43357,498800001.0
2007-07-25 00:00:00,1.4336,1.43446,1.43289,1.43313,903100000.0
2007-07-25 00:05:00,1.43308,1.4335,1.43271,1.4332,341500000.0
2007-07-25 00:10:00,1.43291,1.4335,1.43286,1.43293,225900000.0
2007-07-25 00:15:00,1.43294,1.43308,1.43227,1.43233,376000000.0
2007-07-25 00:20:00,1.43241,1.43327,1.43241,1.43278,298900000.0
2007-07-25 00:25:00,1.43289,1.43332,1.43272,1.43294,218800000.0
2007-07-25 00:30:00,1.43295,1.43326,1.43262,1.43326,355200000.0
2007-07-25 00:35:00,1.43282,1.43345,1.43249,1.43288,264200000.0
2007-07-25 00:40:00,1.4332,1.43355,1.4326,1.43269,189200000.0
2007-07-25 00:45:00,1.43299,1.4331,1.43251,1.43261,238800000.0
2007-07-25 00:50:00,1.43294,1.43333,1.43266,1.43279,288600000.0
2007-07-25 00:55:00,1.43249,1.43289,1.43237,1.43249,375100001.0
2007-07-25 01:00:00,1.43273,1.433,1.43256,1.43278,226600000.0
2007-07-25 01:05:00,1.43267,1.43295,1.43231,1.4327,336400000.0
2007-07-25 01:10:00,1.43242,1.43298,1.43218,1.43238,530000000.0
2007-07-25 01:15:00,1.43287,1.43289,1.43244,1.43273,201000000.0
2007-07-25 01:20:00,1.43254,1.43319,1.43243,1.43289,318200001.0
2007-07-25 01:25:00,1.43268,1.43288,1.4323,1.43285,460200002.0
2007-07-25 01:30:00,1.43261,1.43267,1.43215,1.4323,430500000.0
2007-07-25 01:35:00,1.43273,1.43326,1.43259,1.43316,216400000.0
2007-07-25 01:40:00,1.43301,1.43331,1.43232,1.43255,598900000.0
2007-07-25 01:45:00,1.43256,1.43276,1.43224,1.43227,438300001.0
2007-07-25 01:50:00,1.43238,1.433,1.43234,1.43288,616900000.0
2007-07-25 01:55:00,1.43289,1.43312,1.43244,1.43277,305300000.0
2007-07-25 02:00:00,1.4328,1.4328,1.43223,1.43223,223500001.0
2007-07-25 02:05:00,1.43233,1.43264,1.43191,1.43227,185900000.0
2007-07-25 02:10:00,1.43234,1.43252,1.43193,1.43233,222100000.0
2007-07-25 02:15:00,1.43238,1.43255,1.43197,1.4321,211300000.0
2007-07-25 02:20:00,1.4321,1.43244,1.43171,1.43197,231300000.0
2007-07-25 02:25:00,1.43189,1.43212,1.43152,1.43212,195000000.0
2007-07-25 02:30:00,1.43201,1.43229,1.43181,1.43218,195400000.0
2007-07-25 02:35:00,1.43217,1.4325,1.43158,1.43231,196500000.0
2007-07-25 02:40:00,1.43224,1.43239,1.43192,1.43223,211100001.0
2007-07-25 02:45:00,1.43224,1.43265,1.43199,1.43263,194600001.0
2007-07-25 02:50:00,1.43256,1.43269,1.43186,1.43226,211900000.0
2007-07-25 02:55:00,1.43194,1.43285,1.43183,1.43252,240600000.0
2007-07-25 03:00:00,1.43265,1.4334,1.43217,1.43217,255600000.0
2007-07-25 03:05:00,1.43245,1.43282,1.4319,1.43254,199500000.0
2007-07-25 03:10:00,1.43257,1.43338,1.43241,1.43325,200300000.0
2007-07-25 03:15:00,1.43319,1.43324,1.43252,1.43275,167900001.0
2007-07-25 03:20:00,1.43285,1.43331,1.4325,1.43331,195900000.0
2007-07-25 03:25:00,1.43297,1.43317,1.43187,1.43187,157800000.0
2007-07-25 03:30:00,1.4321,1.43255,1.43146,1.43162,173900000.0
2007-07-25 03:35:00,1.4317,1.43205,1.43133,1.43195,277400000.0
2007-07-25 03:40:00,1.43199,1.43261,1.43184,1.43229,160800001.0
2007-07-25 03:45:00,1.43251,1.43366,1.4319,1.433,133300000.0
2007-07-25 03:50:00,1.43286,1.43324,1.43272,1.43316,206300002.0
2007-07-25 03:55:00,1.43304,1.43319,1.43251,1.43292,271999998.0
2007-07-25 04:00:00,1.43274,1.43282,1.43186,1.43186,211400000.0
2007-07-25 04:05:00,1.4315,1.43264,1.4315,1.43233,186300000.0
2007-07-25 04:10:00,1.43222,1.43236,1.43152,1.432,170400000.0
2007-07-25 04:15:00,1.43195,1.43195,1.43116,1.43177,199700001.0
2007-07-25 04:20:00,1.43152,1.43199,1.43151,1.43195,165400000.0
2007-07-25 04:25:00,1.43208,1.4322,1.43164,1.43207,270600001.0
2007-07-25 04:30:00,1.43192,1.43209,1.43097,1.43132,236600000.0
2007-07-25 04:35:00,1.4312,1.43181,1.43071,1.43128,189200002.0
2007-07-25 04:40:00,1.43128,1.43155,1.43071,1.43127,228200000.0
2007-07-25 04:45:00,1.43137,1.43137,1.43034,1.43078,209200001.0
2007-07-25 04:50:00,1.43085,1.43124,1.4305,1.43114,202300000.0
2007-07-25 04:55:00,1.43123,1.43138,1.43094,1.43121,199700000.0
2007-07-25 05:00:00,1.43117,1.43128,1.43059,1.43072,176200000.0
2007-07-25 05:05:00,1.43047,1.43103,1.43024,1.43078,171200000.0
2007-07-25 05:10:00,1.43085,1.43139,1.4306,1.43131,205700002.0
2007-07-25 05:15:00,1.4311,1.43127,1.43073,1.43127,188500001.0
2007-07-25 05:20:00,1.43125,1.43138,1.43031,1.43047,189400000.0
2007-07-25 05:25:00,1.43039,1.43099,1.43027,1.43094,209300000.0
2007-07-25 05:30:00,1.43095,1.43116,1.43056,1.43086,210700001.0
2007-07-25 05:35:00,1.43093,1.43101,1.43032,1.43057,174800000.0
2007-07-25 05:40:00,1.43029,1.43055,1.42995,1.43042,177800000.0
2007-07-25 05:45:00,1.4304,1.4311,1.4304,1.43091,216900001.0
2007-07-25 05:50:00,1.43084,1.43118,1.43061,1.43104,256700000.0
2007-07-25 05:55:00,1.4309,1.43103,1.43053,1.43071,160300000.0
2007-07-25 06:00:00,1.43043,1.4309,1.43022,1.43065,195000000.0
2007-07-25 06:05:00,1.43074,1.43099,1.43058,1.43059,223500001.0
2007-07-25 06:10:00,1.43071,1.43129,1.43058,1.43126,201200001.0
2007-07-25 06:15:00,1.43115,1.43134,1.43077,1.43079,134700000.0
2007-07-25 06:20:00,1.43092,1.43114,1.43021,1.4305,199300000.0
2007-07-25 06:25:00,1.43054,1.43086,1.43032,1.43081,163500001.0
2007-07-25 06:30:00,1.43061,1.431,1.43051,1.43076,162400000.0
2007-07-25 06:35:00,1.43064,1.43123,1.4303,1.43078,255200003.0
2007-07-25 06:40:00,1.43072,1.43105,1.43022,1.43072,189500000.0
2007-07-25 06:45:00,1.43065,1.43093,1.43041,1.43091,201200000.0
2007-07-25 06:50:00,1.43099,1.43128,1.43082,1.43088,194800000.0
2007-07-25 06:55:00,1.4311,1.43162,1.43092,1.43133,183500001.0
2007-07-25 07:00:00,1.43136,1.43151,1.431,1.43109,224200001.0
2007-07-25 07:05:00,1.43111,1.43117,1.43029,1.43029,197900000.0
2007-07-25 07:10:00,1.43028,1.43074,1.42997,1.43064,224899999.0
2007-07-25 07:15:00,1.43068,1.43092,1.4302,1.43069,216700001.0
2007-07-25 07:20:00,1.43068,1.43114,1.43053,1.43079,235700000.0
2007-07-25 07:25:00,1.43086,1.43144,1.43068,1.43119,198300000.0
2007-07-25 07:30:00,1.43113,1.43138,1.43075,1.43127,192400001.0
2007-07-25 07:35:00,1.43116,1.43147,1.43106,1.43134,146900000.0
2007-07-25 07:40:00,1.4313,1.43176,1.43084,1.43176,210900001.0
2007-07-25 07:45:00,1.43178,1.43193,1.4312,1.43135,188200001.0
2007-07-25 07:50:00,1.43165,1.43165,1.43069,1.43086,166700000.0
2007-07-25 07:55:00,1.43092,1.43186,1.4305,1.43112,260800001.0
2007-07-25 08:00:00,1.43109,1.43134,1.43074,1.43107,161600000.0
2007-07-25 08:05:00,1.43099,1.43102,1.43042,1.43068,199700000.0
2007-07-25 08:10:00,1.43058,1.4307,1.43009,1.43034,169700000.0
2007-07-25 08:15:00,1.43046,1.43046,1.42962,1.43005,194500000.0
2007-07-25 08:20:00,1.43013,1.43024,1.42886,1.42923,148500001.0
2007-07-25 08:25:00,1.42918,1.43,1.42918,1.43,223100000.0
2007-07-25 08:30:00,1.4298,1.43007,1.42923,1.42997,171000000.0
2007-07-25 08:35:00,1.42992,1.43021,1.42925,1.4294,185400000.0
2007-07-25 08:40:00,1.42943,1.42995,1.42898,1.42976,149300000.0
2007-07-25 08:45:00,1.42962,1.42986,1.42889,1.42973,223200000.0
2007-07-25 08:50:00,1.42948,1.42948,1.42888,1.42898,250600000.0
2007-07-25 08:55:00,1.42897,1.42923,1.42857,1.42898,207300000.0
2007-07-25 09:00:00,1.42903,1.42903,1.42813,1.42813,139500000.0
2007-07-25 09:05:00,1.42825,1.42877,1.42807,1.42835,192500000.0
2007-07-25 09:10:00,1.42805,1.42842,1.42732,1.42773,159600000.0
2007-07-25 09:15:00,1.42722,1.42771,1.42601,1.42766,149200000.0
2007-07-25 09:20:00,1.42784,1.42834,1.42756,1.42805,167200000.0
2007-07-25 09:25:00,1.42801,1.4281,1.42638,1.42701,186100000.0
2007-07-25 09:30:00,1.42692,1.42833,1.4263,1.42823,243400000.0
2007-07-25 09:35:00,1.42799,1.42826,1.42765,1.42803,161000000.0
2007-07-25 09:40:00,1.42827,1.42854,1.42742,1.42748,161400000.0
2007-07-25 09:45:00,1.42762,1.4278,1.42719,1.42768,195700001.0
2007-07-25 09:50:00,1.42767,1.42785,1.4266,1.42716,255600001.0
2007-07-25 09:55:00,1.42741,1.42765,1.42658,1.42764,246300000.0
2007-07-25 10:00:00,1.4274,1.42763,1.42679,1.42739,237500000.0
2007-07-25 10:05:00,1.42756,1.42806,1.42671,1.42691,160700000.0
2007-07-25 10:10:00,1.42696,1.42698,1.4255,1.42608,185000000.0
2007-07-25 10:15:00,1.4262,1.42681,1.426,1.42664,220700000.0
2007-07-25 10:20:00,1.42674,1.42708,1.42612,1.42691,238000002.0
2007-07-25 10:25:00,1.42685,1.42709,1.42582,1.42685,227900001.0
2007-07-25 10:30:00,1.42714,1.42811,1.42639,1.42785,212200000.0
2007-07-25 10:35:00,1.42794,1.42841,1.42776,1.42841,212700002.0
2007-07-25 10:40:00,1.42851,1.42873,1.42744,1.42776,207700001.0
2007-07-25 10:45:00,1.42742,1.42754,1.42641,1.4267,170000000.0
2007-07-25 10:50:00,1.42672,1.42675,1.42568,1.42606,211900001.0
2007-07-25 10:55:00,1.42608,1.42626,1.42491,1.42491,259400002.0
2007-07-25 11:00:00,1.42489,1.42581,1.42477,1.42581,169200001.0
2007-07-25 11:05:00,1.42566,1.42588,1.42532,1.42586,238500000.0
2007-07-25 11:10:00,1.42577,1.426,1.4253,1.4254,208800001.0
2007-07-25 11:15:00,1.42549,1.42618,1.4253,1.42607,251700001.0
2007-07-25 11:20:00,1.426,1.42617,1.42516,1.42574,176600001.0
2007-07-25 11:25:00,1.42567,1.42648,1.42559,1.42602,244900000.0
2007-07-25 11:30:00,1.42613,1.4265,1.42591,1.4265,205100002.0
2007-07-25 11:35:00,1.42647,1.42688,1.42634,1.42669,200800000.0
2007-07-25 11:40:00,1.42682,1.42711,1.42658,1.42682,157200001.0
2007-07-25 11:45:00,1.42699,1.42718,1.4266,1.42682,201100000.0
2007-07-25 11:50:00,1.42677,1.42708,1.42664,1.42678,211700000.0
2007-07-25 11:55:00,1.42678,1.42705,1.42615,1.42633,179400000.0
2007-07-25 12:00:00,1.42626,1.42694,1.42626,1.42685,163700000.0
2007-07-25 12:05:00,1.42671,1.42695,1.42647,1.42649,171700000.0
2007-07-25 12:10:00,1.42656,1.42695,1.4263,1.4265,219800000.0
2007-07-25 12:15:00,1.42647,1.42652,1.42577,1.42619,183200000.0
2007-07-25 12:20:00,1.42608,1.42628,1.42583,1.42608,175800000.0
2007-07-25 12:25:00,1.42605,1.42656,1.42583,1.42614,191900001.0
2007-07-25 12:30:00,1.42605,1.42643,1.4259,1.42594,199000000.0
2007-07-25 12:35:00,1.42602,1.42622,1.42529,1.42575,160800001.0
2007-07-25 12:40:00,1.42589,1.42608,1.42556,1.4259,250200000.0
2007-07-25 12:45:00,1.42586,1.42692,1.42572,1.42646,177200000.0
2007-07-25 12:50:00,1.42652,1.42687,1.42551,1.42607,205300000.0
2007-07-25 12:55:00,1.42609,1.42665,1.42533,1.42636,185000000.0
2007-07-25 13:00:00,1.42633,1.4268,1.42586,1.42624,175500000.0
2007-07-25 13:05:00,1.42581,1.4263,1.42446,1.42446,189600000.0
2007-07-25 13:10:00,1.42449,1.42633,1.42436,1.42608,300400002.0
2007-07-25 13:15:00,1.42609,1.42678,1.42582,1.42626,183000000.0
2007-07-25 13:20:00,1.42629,1.42665,1.42558,1.42602,203300000.0
2007-07-25 13:25:00,1.42585,1.42645,1.42526,1.42645,189200000.0
2007-07-25 13:30:00,1.42654,1.42661,1.42576,1.4265,1707300001.0
2007-07-25 13:35:00,1.4264,1.4267,1.42595,1.42626,1954500006.0
2007-07-25 13:40:00,1.42622,1.42643,1.42591,1.42619,2053100003.0
2007-07-25 13:45:00,1.42636,1.42696,1.42601,1.42609,1009300002.0
2007-07-25 13:50:00,1.42613,1.42681,1.42608,1.42656,1668300001.0
2007-07-25 13:55:00,1.42646,1.42668,1.42621,1.42648,1781900003.0
2007-07-25 14:00:00,1.42656,1.42671,1.42619,1.42649,1697600002.0
2007-07-25 14:05:00,1.42649,1.42727,1.42626,1.42691,1877600002.0
2007-07-25 14:10:00,1.42702,1.42749,1.42686,1.4272,1999000004.0
2007-07-25 14:15:00,1.4273,1.42786,1.42712,1.42714,1266600002.0
2007-07-25 14:20:00,1.42729,1.42771,1.42703,1.42728,1977500002.0
2007-07-25 14:25:00,1.42721,1.4278,1.42706,1.4278,2279700004.0
2007-07-25 14:30:00,1.42772,1.42824,1.42746,1.42793,1859600000.0
2007-07-25 14:35:00,1.42788,1.42803,1.42741,1.428,1101500001.0
2007-07-25 14:40:00,1.42825,1.42867,1.42794,1.4282,1292000002.0
2007-07-25 14:45:00,1.4281,1.42832,1.42781,1.42813,1397800001.0
2007-07-25 14:50:00,1.42801,1.42862,1.42789,1.42817,1348400003.0
2007-07-25 14:55:00,1.42814,1.42829,1.42673,1.42728,1586200002.0
2007-07-25 15:00:00,1.42725,1.42769,1.42598,1.42652,2398200003.0
2007-07-25 15:05:00,1.42657,1.42739,1.42651,1.42739,2074700002.0
2007-07-25 15:10:00,1.42738,1.42838,1.42719,1.42793,2327500001.0
2007-07-25 15:15:00,1.42775,1.42845,1.42736,1.42744,2016100002.0
2007-07-25 15:20:00,1.42752,1.4279,1.42672,1.42693,2696100005.0
2007-07-25 15:25:00,1.42706,1.42748,1.42682,1.42711,3235000006.0
2007-07-25 15:30:00,1.42705,1.4277,1.42687,1.42707,2536400003.0
2007-07-25 15:35:00,1.42717,1.42738,1.42683,1.42698,2231000004.0
2007-07-25 15:40:00,1.42695,1.4273,1.42676,1.42699,1671200004.0
2007-07-25 15:45:00,1.42716,1.42751,1.42648,1.42697,1948400004.0
2007-07-25 15:50:00,1.42696,1.42772,1.42682,1.42765,1980000003.0
2007-07-25 15:55:00,1.42762,1.42807,1.42709,1.42743,2199700006.0
2007-07-25 16:00:00,1.42748,1.42806,1.42639,1.42693,2254300004.0
2007-07-25 16:05:00,1.42677,1.42843,1.42639,1.42842,1243900000.0
2007-07-25 16:10:00,1.42831,1.42861,1.42789,1.42806,2565400012.0
2007-07-25 16:15:00,1.42785,1.42866,1.42758,1.42791,3267900009.0
2007-07-25 16:20:00,1.42784,1.4282,1.42742,1.42772,2859400003.0
2007-07-25 16:25:00,1.42758,1.42858,1.42729,1.42837,2566200003.0
2007-07-25 16:30:00,1.42842,1.42958,1.428,1.42915,2415000002.0
2007-07-25 16:35:00,1.42906,1.42933,1.42856,1.42905,2769600008.0
2007-07-25 16:40:00,1.429,1.42971,1.4287,1.42971,2118300006.0
2007-07-25 16:45:00,1.42957,1.42988,1.42902,1.42949,2506200005.0
2007-07-25 16:50:00,1.42933,1.43087,1.42892,1.4303,2171100006.0
2007-07-25 16:55:00,1.43035,1.4314,1.42992,1.43122,2584300010.0
2007-07-25 17:00:00,1.43122,1.43145,1.43,1.43056,2511300003.0
2007-07-25 17:05:00,1.4304,1.4307,1.4299,1.43003,2335800007.0
2007-07-25 17:10:00,1.42996,1.43087,1.42937,1.43041,2208100006.0
2007-07-25 17:15:00,1.43034,1.43094,1.43015,1.43045,2440400006.0
2007-07-25 17:20:00,1.43041,1.43134,1.43041,1.43112,2532500006.0
2007-07-25 17:25:00,1.43109,1.43144,1.43057,1.43121,2714300002.0
2007-07-25 17:30:00,1.43121,1.4315,1.43082,1.43108,2676700003.0
2007-07-25 17:35:00,1.43094,1.43135,1.43015,1.43046,2101900004.0
2007-07-25 17:40:00,1.43054,1.43067,1.42986,1.43018,1873800002.0
2007-07-25 17:45:00,1.42991,1.43002,1.4293,1.42956,2415700002.0
2007-07-25 17:50:00,1.42957,1.42969,1.42879,1.42899,2490800006.0
2007-07-25 17:55:00,1.42906,1.42991,1.42893,1.42904,2227500000.0
2007-07-25 18:00:00,1.42892,1.42909,1.42742,1.4279,2962500004.0
2007-07-25 18:05:00,1.42807,1.42828,1.42699,1.42707,2320300003.0
2007-07-25 18:10:00,1.42712,1.42753,1.42689,1.42753,2203700004.0
2007-07-25 18:15:00,1.42754,1.42776,1.42733,1.42736,2053200004.0
2007-07-25 18:20:00,1.42733,1.42809,1.42714,1.42731,2038300004.0
2007-07-25 18:25:00,1.42737,1.42817,1.42716,1.42783,2280900008.0
2007-07-25 18:30:00,1.42797,1.4281,1.42744,1.42752,2234800008.0
2007-07-25 18:35:00,1.42751,1.42801,1.42747,1.4275,1602600001.0
2007-07-25 18:40:00,1.42747,1.4277,1.42685,1.42714,2253400002.0
2007-07-25 18:45:00,1.4273,1.42773,1.42709,1.42759,2183100005.0
2007-07-25 18:50:00,1.42746,1.42785,1.42734,1.42765,2108800001.0
2007-07-25 18:55:00,1.42779,1.42821,1.42751,1.42781,2753500004.0
2007-07-25 19:00:00,1.42802,1.4282,1.42757,1.42775,2513200004.0
2007-07-25 19:05:00,1.4276,1.42779,1.42732,1.42765,2841500007.0
2007-07-25 19:10:00,1.4275,1.42772,1.42692,1.42743,2941999998.0
2007-07-25 19:15:00,1.42739,1.42776,1.42709,1.42716,1967900005.0
2007-07-25 19:20:00,1.4273,1.42755,1.42693,1.42725,2144300000.0
2007-07-25 19:25:00,1.42724,1.4277,1.42721,1.42745,2024600009.0
2007-07-25 19:30:00,1.4274,1.42762,1.42698,1.42706,2268200004.0
2007-07-25 19:35:00,1.42705,1.42728,1.42671,1.42716,1723800002.0
2007-07-25 19:40:00,1.42708,1.42753,1.42679,1.42739,1449300004.0
2007-07-25 19:45:00,1.42752,1.42805,1.42742,1.42771,1512100003.0
2007-07-25 19:50:00,1.42773,1.42793,1.42738,1.42758,2463500005.0
2007-07-25 19:55:00,1.42766,1.42774,1.42717,1.42753,1991000003.0
2007-07-25 20:00:00,1.42749,1.42789,1.42716,1.42763,2725000005.0
2007-07-25 20:05:00,1.42763,1.42806,1.42744,1.42777,2627900002.0
2007-07-25 20:10:00,1.42765,1.42811,1.42754,1.42774,3280700005.0
2007-07-25 20:15:00,1.42776,1.42813,1.4277,1.42799,1759300005.0
2007-07-25 20:20:00,1.42797,1.42804,1.42736,1.4276,1286500003.0
2007-07-25 20:25:00,1.42757,1.42804,1.42745,1.42779,1955300001.0
2007-07-25 20:30:00,1.42774,1.42846,1.42774,1.42819,1312300001.0
2007-07-25 20:35:00,1.42825,1.42856,1.42812,1.42849,1827100004.0
2007-07-25 20:40:00,1.42826,1.42854,1.42791,1.42844,1495600001.0
2007-07-25 20:45:00,1.42819,1.42847,1.42779,1.42796,1961700005.0
2007-07-25 20:50:00,1.42785,1.4281,1.42704,1.42723,959000001.0
2007-07-25 20:55:00,1.42723,1.42772,1.427,1.42763,1232000004.0
2007-07-25 21:00:00,1.42742,1.42788,1.42712,1.42754,1013500001.0
2007-07-25 21:05:00,1.42746,1.42772,1.42719,1.42743,1091900001.0
2007-07-25 21:10:00,1.42731,1.42768,1.42702,1.42744,978100001.0
2007-07-25 21:15:00,1.42735,1.42746,1.42686,1.42695,1101100006.0
2007-07-25 21:20:00,1.42697,1.42743,1.42682,1.42706,586400000.0
2007-07-25 21:25:00,1.42721,1.42721,1.42673,1.42676,1161400001.0
2007-07-25 21:30:00,1.4267,1.42808,1.42648,1.42785,1374400004.0
2007-07-25 21:35:00,1.42779,1.42803,1.4276,1.42781,1568100005.0
2007-07-25 21:40:00,1.42786,1.42799,1.42764,1.42777,973800000.0
2007-07-25 21:45:00,1.42773,1.42807,1.4275,1.42762,1764500003.0
2007-07-25 21:50:00,1.42759,1.42785,1.42708,1.42718,1796100000.0
2007-07-25 21:55:00,1.42716,1.42719,1.42648,1.42663,864400003.0
2007-07-25 22:00:00,1.42673,1.42734,1.42673,1.42711,744500002.0
2007-07-25 22:05:00,1.4273,1.42793,1.42715,1.42751,1020400000.0
2007-07-25 22:10:00,1.42762,1.42827,1.42757,1.428,902500002.0
2007-07-25 22:15:00,1.4279,1.42813,1.42766,1.42794,731300001.0
2007-07-25 22:20:00,1.42817,1.42849,1.42768,1.42811,986600002.0
2007-07-25 22:25:00,1.42807,1.42848,1.42787,1.42805,762100000.0
2007-07-25 22:30:00,1.42797,1.42858,1.42767,1.42799,954300002.0
2007-07-25 22:35:00,1.42792,1.42885,1.42772,1.42862,1132900001.0
2007-07-25 22:40:00,1.42879,1.42936,1.42863,1.42902,1092700000.0
2007-07-25 22:45:00,1.4291,1.42993,1.42887,1.42972,843700000.0
2007-07-25 22:50:00,1.4297,1.43002,1.42891,1.42907,1087700002.0
2007-07-25 22:55:00,1.42908,1.4293,1.4286,1.42899,452400002.0
2007-07-25 23:00:00,1.42862,1.42944,1.4286,1.42917,266200000.0
2007-07-25 23:05:00,1.42896,1.42993,1.42896,1.42938,194700000.0
2007-07-25 23:10:00,1.42912,1.43006,1.42901,1.43006,312400001.0
2007-07-25 23:15:00,1.43031,1.43038,1.42983,1.43018,236000000.0
2007-07-25 23:20:00,1.43034,1.43081,1.43,1.43034,506100001.0
2007-07-25 23:25:00,1.43052,1.43085,1.43026,1.43033,237100000.0
2007-07-25 23:30:00,1.4309,1.43108,1.43017,1.43038,531800002.0
2007-07-25 23:35:00,1.43045,1.4307,1.42997,1.43016,380900000.0
2007-07-25 23:40:00,1.42998,1.42998,1.42902,1.4296,378000001.0
2007-07-25 23:45:00,1.4293,1.42957,1.42904,1.42938,422300002.0
2007-07-25 23:50:00,1.42944,1.42979,1.42895,1.42895,552100002.0
2007-07-25 23:55:00,1.42887,1.42961,1.42864,1.42904,637600002.0
2007-07-26 00:00:00,1.42903,1.42914,1.42826,1.42855,846500000.0
2007-07-26 00:05:00,1.42851,1.42889,1.42808,1.42879,391800002.0
2007-07-26 00:10:00,1.42852,1.43023,1.42847,1.42999,200000000.0
2007-07-26 00:15:00,1.43005,1.43013,1.42956,1.4296,334600001.0
2007-07-26 00:20:00,1.42965,1.43037,1.42964,1.43,309300000.0
2007-07-26 00:25:00,1.42988,1.43017,1.42953,1.42983,167900000.0
2007-07-26 00:30:00,1.42988,1.43005,1.4296,1.43005,359300001.0
2007-07-26 00:35:00,1.42959,1.43012,1.42955,1.42963,325300000.0
2007-07-26 00:40:00,1.42976,1.4301,1.4292,1.4292,191800000.0
2007-07-26 00:45:00,1.42963,1.42966,1.42906,1.42907,174300001.0
2007-07-26 00:50:00,1.42968,1.42973,1.42914,1.42921,262200000.0
2007-07-26 00:55:00,1.42925,1.42961,1.42913,1.42928,340100001.0
2007-07-26 01:00:00,1.42933,1.42951,1.42831,1.42939,284800000.0
2007-07-26 01:05:00,1.42929,1.42963,1.42902,1.42945,326200000.0
2007-07-26 01:10:00,1.42929,1.42985,1.42878,1.42908,599200000.0
2007-07-26 01:15:00,1.42953,1.42957,1.42924,1.42945,152400000.0
2007-07-26 01:20:00,1.4294,1.42962,1.42915,1.42952,280200000.0
2007-07-26 01:25:00,1.42949,1.42952,1.42872,1.42919,395000001.0
2007-07-26 01:30:00,1.42902,1.42915,1.42872,1.429,394500002.0
2007-07-26 01:35:00,1.42914,1.42925,1.42849,1.42881,217800000.0
2007-07-26 01:40:00,1.42872,1.42913,1.42837,1.4288,610300003.0
2007-07-26 01:45:00,1.4287,1.42896,1.42847,1.42847,456700002.0
2007-07-26 01:50:00,1.42868,1.42898,1.42843,1.42874,519100000.0
2007-07-26 01:55:00,1.42874,1.42889,1.42801,1.42845,366500000.0
2007-07-26 02:00:00,1.4286,1.42865,1.42791,1.42835,225500001.0
2007-07-26 02:05:00,1.42839,1.42869,1.42801,1.42836,173800000.0
2007-07-26 02:10:00,1.42836,1.42861,1.42785,1.42832,189200000.0
2007-07-26 02:15:00,1.42824,1.42844,1.42796,1.42811,148400000.0
2007-07-26 02:20:00,1.42824,1.42873,1.42801,1.42832,218400002.0
2007-07-26 02:25:00,1.42825,1.42877,1.42823,1.42869,178600000.0
2007-07-26 02:30:00,1.42857,1.4288,1.42814,1.42847,186300001.0
2007-07-26 02:35:00,1.42861,1.42884,1.42806,1.42865,237200000.0
2007-07-26 02:40:00,1.42863,1.42877,1.42819,1.42819,193300000.0
2007-07-26 02:45:00,1.42839,1.42856,1.42805,1.42833,190700000.0
2007-07-26 02:50:00,1.42835,1.42867,1.42812,1.4283,197100000.0
2007-07-26 02:55:00,1.42818,1.42853,1.42786,1.42846,180900000.0
2007-07-26 03:00:00,1.42853,1.42874,1.42808,1.42818,169800000.0
2007-07-26 03:05:00,1.42867,1.42966,1.42829,1.42912,198000002.0
2007-07-26 03:10:00,1.42926,1.42951,1.42896,1.42908,250600001.0
2007-07-26 03:15:00,1.429,1.42929,1.42874,1.42895,168300000.0
2007-07-26 03:20:00,1.42908,1.42963,1.42885,1.42961,147000000.0
2007-07-26 03:25:00,1.42934,1.42984,1.42934,1.42939,161400000.0
2007-07-26 03:30:00,1.42962,1.43002,1.42962,1.42979,237700002.0
2007-07-26 03:35:00,1.42993,1.42999,1.42917,1.42946,218200001.0
2007-07-26 03:40:00,1.4294,1.42956,1.42921,1.42922,180700002.0
2007-07-26 03:45:00,1.42958,1.42974,1.42913,1.42967,164400000.0
2007-07-26 03:50:00,1.42958,1.43001,1.42936,1.42959,170200000.0
2007-07-26 03:55:00,1.4295,1.42973,1.42918,1.42949,162600000.0
2007-07-26 04:00:00,1.42941,1.42959,1.42912,1.42944,165700001.0
2007-07-26 04:05:00,1.42888,1.42987,1.42888,1.42939,146900000.0
2007-07-26 04:10:00,1.42939,1.42961,1.429,1.42932,203000001.0
2007-07-26 04:15:00,1.42946,1.42987,1.42905,1.42987,207300000.0
2007-07-26 04:20:00,1.42964,1.42973,1.4295,1.42953,185500000.0
2007-07-26 04:25:00,1.42947,1.42977,1.42914,1.42943,207300001.0
2007-07-26 04:30:00,1.42932,1.42956,1.42907,1.42926,288900002.0
2007-07-26 04:35:00,1.42915,1.42963,1.42896,1.4295,210400000.0
2007-07-26 04:40:00,1.42953,1.42962,1.42882,1.42952,249200000.0
2007-07-26 04:45:00,1.42947,1.42949,1.42853,1.42919,201700000.0
2007-07-26 04:50:00,1.42925,1.42955,1.42896,1.42904,222700000.0
2007-07-26 04:55:00,1.42914,1.42927,1.42822,1.42822,230700000.0
2007-07-26 05:00:00,1.42824,1.42843,1.42801,1.42821,174200000.0
2007-07-26 05:05:00,1.4281,1.42839,1.42791,1.42808,207700001.0
2007-07-26 05:10:00,1.42805,1.42815,1.42759,1.42803,174200000.0
2007-07-26 05:15:00,1.42799,1.42847,1.4277,1.4283,177400001.0
2007-07-26 05:20:00,1.42819,1.42846,1.42759,1.42814,204600000.0
2007-07-26 05:25:00,1.42801,1.42841,1.42771,1.42817,178000000.0
2007-07-26 05:30:00,1.42804,1.42845,1.42782,1.42835,171500001.0
2007-07-26 05:35:00,1.42845,1.42861,1.42795,1.42828,186500000.0
2007-07-26 05:40:00,1.42821,1.42845,1.42779,1.42813,195800000.0
2007-07-26 05:45:00,1.42796,1.42838,1.42787,1.42812,205100001.0
2007-07-26 05:50:00,1.42806,1.4284,1.42771,1.42822,203700000.0
2007-07-26 05:55:00,1.4281,1.42819,1.42776,1.428,196700001.0
2007-07-26 06:00:00,1.42793,1.42822,1.42781,1.42797,213400002.0
2007-07-26 06:05:00,1.42793,1.42834,1.42772,1.42817,218500001.0
2007-07-26 06:10:00,1.42831,1.42839,1.42771,1.42804,221300000.0
2007-07-26 06:15:00,1.42803,1.42823,1.4277,1.42775,196800000.0
2007-07-26 06:20:00,1.42796,1.42813,1.42764,1.42792,183500001.0
2007-07-26 06:25:00,1.42807,1.42814,1.42772,1.4279,163200000.0
2007-07-26 06:30:00,1.42782,1.42786,1.42742,1.42758,190500000.0
2007-07-26 06:35:00,1.42756,1.42808,1.4273,1.42783,258200002.0
2007-07-26 06:40:00,1.42768,1.42823,1.4272,1.42806,227600000.0
2007-07-26 06:45:00,1.42799,1.4282,1.42765,1.42808,239300000.0
2007-07-26 06:50:00,1.42809,1.42844,1.4278,1.42812,200200000.0
2007-07-26 06:55:00,1.42834,1.42854,1.42786,1.42811,227500000.0
2007-07-26 07:00:00,1.42826,1.42837,1.42774,1.42781,215700001.0
2007-07-26 07:05:00,1.42782,1.42815,1.42766,1.42789,198000000.0
2007-07-26 07:10:00,1.42798,1.42835,1.42781,1.42804,237000001.0
2007-07-26 07:15:00,1.42812,1.42834,1.42776,1.42807,161200000.0
2007-07-26 07:20:00,1.4281,1.42845,1.42781,1.42837,182700000.0
2007-07-26 07:25:00,1.42844,1.42865,1.4274,1.428,235800001.0
2007-07-26 07:30:00,1.42808,1.42829,1.42754,1.42829,209600000.0
2007-07-26 07:35:00,1.42808,1.42884,1.42808,1.42861,216800001.0
2007-07-26 07:40:00,1.42873,1.42914,1.42842,1.429,207700000.0
2007-07-26 07:45:00,1.42896,1.42923,1.42842,1.42842,245300000.0
2007-07-26 07:50:00,1.42867,1.42924,1.42841,1.42869,162900000.0
2007-07-26 07:55:00,1.42881,1.42944,1.42824,1.42864,220400001.0
2007-07-26 08:00:00,1.4288,1.42881,1.42821,1.42825,143100000.0
2007-07-26 08:05:00,1.42836,1.42898,1.42802,1.42898,244000001.0
2007-07-26 08:10:00,1.4289,1.42928,1.42864,1.42891,198800000.0
2007-07-26 08:15:00,1.42897,1.42906,1.42858,1.42883,221800001.0
2007-07-26 08:20:00,1.42905,1.42905,1.42839,1.42864,165000000.0
2007-07-26 08:25:00,1.42859,1.42874,1.42832,1.42874,216000000.0
2007-07-26 08:30:00,1.42864,1.42947,1.42825,1.42938,157300000.0
2007-07-26 08:35:00,1.42933,1.42992,1.42922,1.42974,216900002.0
2007-07-26 08:40:00,1.4294,1.42955,1.42895,1.42924,173500000.0
2007-07-26 08:45:00,1.42908,1.42919,1.42808,1.42865,197200001.0
2007-07-26 08:50:00,1.42871,1.42882,1.42813,1.42844,166600000.0
2007-07-26 08:55:00,1.42854,1.42882,1.42835,1.42871,229600001.0
2007-07-26 09:00:00,1.42869,1.42961,1.42844,1.42907,178500001.0
2007-07-26 09:05:00,1.4293,1.42945,1.42879,1.42928,179700000.0
2007-07-26 09:10:00,1.42911,1.42943,1.42888,1.4292,186200000.0
2007-07-26 09:15:00,1.42904,1.42967,1.42894,1.42944,203800000.0
2007-07-26 09:20:00,1.42934,1.42934,1.42717,1.42759,159200000.0
2007-07-26 09:25:00,1.42768,1.42928,1.42754,1.42924,195200001.0
2007-07-26 09:30:00,1.42918,1.42999,1.42872,1.42893,196200001.0
2007-07-26 09:35:00,1.42891,1.42947,1.42865,1.42923,187800000.0
2007-07-26 09:40:00,1.42922,1.42927,1.4287,1.42881,188900001.0
2007-07-26 09:45:00,1.42905,1.42917,1.42796,1.42835,179500000.0
2007-07-26 09:50:00,1.4284,1.42881,1.42768,1.42798,211700000.0
2007-07-26 09:55:00,1.42794,1.42804,1.42741,1.42783,201600000.0
2007-07-26 10:00:00,1.42753,1.42896,1.42749,1.42894,207400001.0
2007-07-26 10:05:00,1.42894,1.42957,1.42852,1.42916,211700001.0
2007-07-26 10:10:00,1.42906,1.42919,1.42793,1.42812,201200000.0
2007-07-26 10:15:00,1.42798,1.42875,1.42791,1.42829,197100000.0
2007-07-26 10:20:00,1.42841,1.42859,1.42768,1.42815,246400001.0
2007-07-26 10:25:00,1.42819,1.42871,1.42787,1.42871,228300001.0
2007-07-26 10:30:00,1.42864,1.42942,1.42812,1.42908,195100000.0
2007-07-26 10:35:00,1.42919,1.42954,1.42854,1.42877,186300000.0
2007-07-26 10:40:00,1.42891,1.42914,1.42832,1.42856,188400000.0
2007-07-26 10:45:00,1.42829,1.42914,1.42829,1.42896,204700002.0
2007-07-26 10:50:00,1.42909,1.42909,1.42799,1.42825,162600000.0
2007-07-26 10:55:00,1.42836,1.42873,1.42813,1.42832,228000001.0
2007-07-26 11:00:00,1.42878,1.42905,1.42741,1.42818,169900000.0
2007-07-26 11:05:00,1.42826,1.4287,1.42787,1.42813,265600001.0
2007-07-26 11:10:00,1.4281,1.42825,1.42764,1.42824,214400001.0
2007-07-26 11:15:00,1.42854,1.42854,1.42692,1.42775,205100001.0
2007-07-26 11:20:00,1.42771,1.42782,1.42696,1.42763,186600001.0
2007-07-26 11:25:00,1.42754,1.42822,1.42728,1.42801,234600001.0
2007-07-26 11:30:00,1.42806,1.4285,1.42774,1.42814,261000002.0
2007-07-26 11:35:00,1.42796,1.42834,1.42759,1.42768,225000002.0
2007-07-26 11:40:00,1.42775,1.42838,1.42767,1.42798,170000001.0
2007-07-26 11:45:00,1.42822,1.42836,1.42766,1.42828,217500001.0
2007-07-26 11:50:00,1.42822,1.42883,1.42803,1.42816,191600000.0
2007-07-26 11:55:00,1.42824,1.42934,1.42808,1.42883,174500002.0
2007-07-26 12:00:00,1.42885,1.42971,1.42885,1.42971,185400001.0
2007-07-26 12:05:00,1.4295,1.42991,1.42894,1.42913,197200001.0
2007-07-26 12:10:00,1.42941,1.42974,1.42872,1.42884,234700001.0
2007-07-26 12:15:00,1.42888,1.42976,1.42888,1.42976,220800001.0
2007-07-26 12:20:00,1.42956,1.42981,1.42899,1.42912,168500000.0
2007-07-26 12:25:00,1.42912,1.42953,1.42891,1.42943,203400000.0
2007-07-26 12:30:00,1.4293,1.42956,1.42897,1.42916,181500000.0
2007-07-26 12:35:00,1.42919,1.42921,1.42879,1.42891,153300000.0
2007-07-26 12:40:00,1.42882,1.4294,1.42858,1.42939,201900001.0
2007-07-26 12:45:00,1.42931,1.43048,1.42914,1.42998,197700001.0
2007-07-26 12:50:00,1.43006,1.43202,1.42991,1.43189,218400001.0
2007-07-26 12:55:00,1.43191,1.43211,1.43129,1.43168,190000003.0
2007-07-26 13:00:00,1.43159,1.43221,1.43146,1.43199,201800001.0
2007-07-26 13:05:00,1.4316,1.43265,1.4316,1.43238,230400001.0
2007-07-26 13:10:00,1.43245,1.436,1.43245,1.43561,188600000.0
2007-07-26 13:15:00,1.43536,1.43732,1.43483,1.43732,229700000.0
2007-07-26 13:20:00,1.43772,1.43946,1.43706,1.4385,199100000.0
2007-07-26 13:25:00,1.43845,1.43934,1.43681,1.43699,187400000.0
2007-07-26 13:30:00,1.43699,1.43699,1.4358,1.43686,1836300006.0
2007-07-26 13:35:00,1.43687,1.43712,1.4357,1.43698,1901400006.0
2007-07-26 13:40:00,1.4371,1.43748,1.43542,1.43608,1978400004.0
2007-07-26 13:45:00,1.43615,1.43699,1.43609,1.43658,1186400003.0
2007-07-26 13:50:00,1.43644,1.43788,1.43615,1.43761,1514300003.0
2007-07-26 13:55:00,1.43747,1.43791,1.43669,1.43754,1850400004.0
2007-07-26 14:00:00,1.43764,1.43861,1.43758,1.43798,1653500002.0
2007-07-26 14:05:00,1.43786,1.43805,1.43743,1.43789,1877600005.0
2007-07-26 14:10:00,1.43795,1.43936,1.43795,1.43926,1884400005.0
2007-07-26 14:15:00,1.43923,1.4401,1.43872,1.43955,1296700006.0
2007-07-26 14:20:00,1.43975,1.44003,1.43926,1.43963,2130500003.0
2007-07-26 14:25:00,1.4396,1.4401,1.43895,1.43917,2196200007.0
2007-07-26 14:30:00,1.43896,1.43967,1.43854,1.43898,1723000002.0
2007-07-26 14:35:00,1.43907,1.4403,1.43898,1.44013,1130300000.0
2007-07-26 14:40:00,1.44026,1.44051,1.43963,1.43989,1258800001.0
2007-07-26 14:45:00,1.43993,1.44037,1.43914,1.43942,1563200001.0
2007-07-26 14:50:00,1.43932,1.43952,1.43826,1.43849,1483700004.0
2007-07-26 14:55:00,1.4385,1.43879,1.43783,1.43788,1665000002.0
2007-07-26 15:00:00,1.43775,1.43877,1.43732,1.43855,2599900008.0
2007-07-26 15:05:00,1.43852,1.43921,1.43809,1.439,1956900002.0
2007-07-26 15:10:00,1.4389,1.43903,1.43744,1.43767,2362300007.0
2007-07-26 15:15:00,1.43757,1.43969,1.43753,1.43912,2043000005.0
2007-07-26 15:20:00,1.43897,1.43987,1.43842,1.43866,2902500006.0
2007-07-26 15:25:00,1.43864,1.43888,1.43777,1.43821,3291100009.0
2007-07-26 15:30:00,1.43826,1.43949,1.43822,1.43888,2584900002.0
2007-07-26 15:35:00,1.43882,1.43932,1.43799,1.43901,2188200005.0
2007-07-26 15:40:00,1.43895,1.43908,1.43789,1.43896,1928900008.0
2007-07-26 15:45:00,1.43916,1.43973,1.4383,1.43916,1955000003.0
2007-07-26 15:50:00,1.43911,1.43941,1.43829,1.43941,2107900004.0
2007-07-26 15:55:00,1.43928,1.43977,1.43869,1.43936,2026800004.0
2007-07-26 16:00:00,1.43959,1.44101,1.43901,1.44033,2328200005.0
2007-07-26 16:05:00,1.44015,1.44043,1.43932,1.43954,1293600003.0
2007-07-26 16:10:00,1.43948,1.43977,1.43847,1.43951,2489000005.0
2007-07-26 16:15:00,1.43951,1.44223,1.43925,1.44198,3266400010.0
2007-07-26 16:20:00,1.44203,1.44499,1.44196,1.44434,2718700004.0
2007-07-26 16:25:00,1.44412,1.44422,1.44275,1.44291,2552300005.0
2007-07-26 16:30:00,1.44286,1.44382,1.44278,1.44382,2222500000.0
2007-07-26 16:35:00,1.44376,1.44403,1.44299,1.44311,2929300007.0
2007-07-26 16:40:00,1.44311,1.44368,1.44285,1.44352,2138700001.0
2007-07-26 16:45:00,1.44347,1.44474,1.44329,1.44441,2545800004.0
2007-07-26 16:50:00,1.44431,1.4445,1.44289,1.44339,2137800005.0
2007-07-26 16:55:00,1.44348,1.44348,1.44088,1.44133,2381300005.0
2007-07-26 17:00:00,1.44142,1.44226,1.4414,1.44165,2649600006.0
2007-07-26 17:05:00,1.44165,1.44266,1.44148,1.44254,2225500005.0
2007-07-26 17:10:00,1.44247,1.44257,1.44172,1.44206,2362100007.0
2007-07-26 17:15:00,1.44192,1.44229,1.44145,1.44179,2475500003.0
2007-07-26 17:20:00,1.44196,1.44242,1.44181,1.44183,2503800005.0
2007-07-26 17:25:00,1.44178,1.44221,1.44156,1.44188,2651600003.0
2007-07-26 17:30:00,1.44202,1.44261,1.44187,1.4425,2479900004.0
2007-07-26 17:35:00,1.4425,1.44318,1.44151,1.44164,2239100005.0
2007-07-26 17:40:00,1.44144,1.44176,1.44114,1.44158,1955400003.0
2007-07-26 17:45:00,1.44156,1.44191,1.44063,1.44099,2308500002.0
2007-07-26 17:50:00,1.44115,1.44185,1.44093,1.44161,2542400004.0
2007-07-26 17:55:00,1.44173,1.44257,1.44173,1.44198,2280200002.0
2007-07-26 18:00:00,1.44175,1.44223,1.44134,1.44173,2950700001.0
2007-07-26 18:05:00,1.4418,1.44207,1.44139,1.44194,2311800001.0
2007-07-26 18:10:00,1.44209,1.4425,1.44204,1.44227,2298700007.0
2007-07-26 18:15:00,1.44226,1.44363,1.44211,1.44324,2228500003.0
2007-07-26 18:20:00,1.44332,1.44456,1.4432,1.44405,2062000006.0
2007-07-26 18:25:00,1.44401,1.44579,1.4436,1.44522,2374000009.0
2007-07-26 18:30:00,1.4453,1.44585,1.44467,1.44483,2328200001.0
2007-07-26 18:35:00,1.44469,1.44495,1.44416,1.44445,1664100003.0
2007-07-26 18:40:00,1.44456,1.44555,1.4441,1.44458,2400700005.0
2007-07-26 18:45:00,1.44459,1.44493,1.44396,1.44418,2320000008.0
2007-07-26 18:50:00,1.44423,1.44435,1.44361,1.4437,2143600005.0
2007-07-26 18:55:00,1.44396,1.44396,1.44288,1.44333,2803300005.0
2007-07-26 19:00:00,1.44331,1.44362,1.44298,1.44333,2564600003.0
2007-07-26 19:05:00,1.44318,1.44415,1.44284,1.44409,3124300006.0
2007-07-26 19:10:00,1.44385,1.4444,1.44361,1.44416,2935400008.0
2007-07-26 19:15:00,1.44402,1.44423,1.44327,1.44355,2012300004.0
2007-07-26 19:20:00,1.44378,1.44404,1.44352,1.44369,2082200004.0
2007-07-26 19:25:00,1.44356,1.44471,1.44356,1.44435,1779100003.0
2007-07-26 19:30:00,1.44438,1.44478,1.44418,1.44467,2276600004.0
2007-07-26 19:35:00,1.44466,1.44548,1.44454,1.44547,1889100003.0
2007-07-26 19:40:00,1.44537,1.44654,1.44476,1.44632,1364000002.0
2007-07-26 19:45:00,1.4464,1.44684,1.44621,1.44645,1644800004.0
2007-07-26 19:50:00,1.44652,1.44698,1.44616,1.44648,2356800004.0
2007-07-26 19:55:00,1.44644,1.44705,1.44624,1.44703,1885100006.0
2007-07-26 20:00:00,1.44707,1.44893,1.44706,1.44828,2918500002.0
2007-07-26 20:05:00,1.4484,1.44887,1.44688,1.44689,2579600008.0
2007-07-26 20:10:00,1.44682,1.44739,1.4465,1.4473,2846699999.0
2007-07-26 20:15:00,1.44737,1.44832,1.44726,1.44768,1877600004.0
2007-07-26 20:20:00,1.4478,1.448,1.44733,1.44733,1320500004.0
2007-07-26 20:25:00,1.44735,1.44755,1.44707,1.44727,2088100006.0
2007-07-26 20:30:00,1.44719,1.44781,1.44656,1.44657,1254900001.0
2007-07-26 20:35:00,1.44636,1.44718,1.44621,1.44701,1838300004.0
2007-07-26 20:40:00,1.44712,1.44811,1.44702,1.44775,1505900006.0
2007-07-26 20:45:00,1.44746,1.44912,1.44733,1.44898,1833400000.0
2007-07-26 20:50:00,1.44864,1.45027,1.44813,1.44947,1064300001.0
2007-07-26 20:55:00,1.44954,1.45,1.44785,1.44936,1296500001.0
2007-07-26 21:00:00,1.44911,1.44941,1.44848,1.44848,1001500003.0
2007-07-26 21:05:00,1.44851,1.44884,1.44791,1.44857,1247300006.0
2007-07-26 21:10:00,1.44879,1.44902,1.44844,1.44902,1015500002.0
2007-07-26 21:15:00,1.44899,1.44899,1.44763,1.44785,1195500004.0
2007-07-26 21:20:00,1.44794,1.44834,1.44764,1.44806,616400001.0
2007-07-26 21:25:00,1.44812,1.44812,1.44743,1.44785,1096200001.0
2007-07-26 21:30:00,1.4482,1.44859,1.44782,1.44817,1395300002.0
2007-07-26 21:35:00,1.44799,1.4482,1.44763,1.44796,1376000001.0
2007-07-26 21:40:00,1.4481,1.44884,1.44789,1.44827,996500001.0
2007-07-26 21:45:00,1.44819,1.44872,1.44793,1.44838,1747300001.0
2007-07-26 21:50:00,1.44825,1.44846,1.44752,1.44752,1639800004.0
2007-07-26 21:55:00,1.44743,1.44788,1.44736,1.44741,866100002.0
2007-07-26 22:00:00,1.44742,1.44811,1.44741,1.44776,689600000.0
2007-07-26 22:05:00,1.44781,1.44799,1.44732,1.44732,1005800001.0
2007-07-26 22:10:00,1.44732,1.44814,1.44722,1.44785,982100002.0
2007-07-26 22:15:00,1.4478,1.44829,1.44769,1.44797,722100000.0
2007-07-26 22:20:00,1.44815,1.44831,1.44774,1.44785,1037300001.0
2007-07-26 22:25:00,1.44785,1.44823,1.44763,1.44779,936100000.0
2007-07-26 22:30:00,1.4478,1.4485,1.44769,1.44806,1013300005.0
2007-07-26 22:35:00,1.44796,1.4484,1.4478,1.44797,1133800002.0
2007-07-26 22:40:00,1.44796,1.44843,1.44771,1.44771,1048900002.0
2007-07-26 22:45:00,1.44785,1.44821,1.4477,1.44784,921300002.0
2007-07-26 22:50:00,1.44762,1.44782,1.447,1.44737,1096200001.0
2007-07-26 22:55:00,1.44749,1.44802,1.44693,1.448,513399999.0
2007-07-26 23:00:00,1.44535,1.44889,1.44535,1.44889,272400000.0
2007-07-26 23:05:00,1.44835,1.4493,1.44833,1.44921,207900000.0
2007-07-26 23:10:00,1.44898,1.44996,1.44847,1.44935,332100001.0
2007-07-26 23:15:00,1.44949,1.45049,1.44883,1.44883,242600000.0
2007-07-26 23:20:00,1.44887,1.4503,1.44836,1.45006,450200000.0
2007-07-26 23:25:00,1.45025,1.45064,1.45002,1.45023,272100000.0
2007-07-26 23:30:00,1.45061,1.4521,1.45006,1.45171,524300001.0
2007-07-26 23:35:00,1.45169,1.45176,1.45068,1.45117,411100002.0
2007-07-26 23:40:00,1.45094,1.45138,1.45055,1.45099,435000001.0
2007-07-26 23:45:00,1.45111,1.45131,1.45085,1.45131,367200000.0
2007-07-26 23:50:00,1.45129,1.45248,1.45102,1.4519,565200002.0
2007-07-26 23:55:00,1.45167,1.45167,1.45049,1.45074,581600002.0
2007-07-27 00:00:00,1.45079,1.451,1.44949,1.45059,953500001.0
2007-07-27 00:05:00,1.45079,1.45114,1.45007,1.45066,335400000.0
2007-07-27 00:10:00,1.45034,1.45097,1.44999,1.4503,182000001.0
2007-07-27 00:15:00,1.45037,1.45066,1.44998,1.45013,371400000.0
2007-07-27 00:20:00,1.45019,1.45053,1.44964,1.44985,319000001.0
2007-07-27 00:25:00,1.44965,1.44986,1.44914,1.44928,258700000.0
2007-07-27 00:30:00,1.44926,1.45026,1.44923,1.45021,353600002.0
2007-07-27 00:35:00,1.44966,1.44969,1.44883,1.44913,365100001.0
2007-07-27 00:40:00,1.44905,1.44938,1.44851,1.44851,190500000.0
2007-07-27 00:45:00,1.44892,1.44915,1.44847,1.4487,214200002.0
2007-07-27 00:50:00,1.44898,1.44898,1.44802,1.44821,334300000.0
2007-07-27 00:55:00,1.4483,1.4487,1.44763,1.44788,318600001.0
2007-07-27 01:00:00,1.4479,1.44899,1.4478,1.44887,224200002.0
2007-07-27 01:05:00,1.44868,1.4491,1.44847,1.44884,292900000.0
2007-07-27 01:10:00,1.44875,1.44952,1.44838,1.44839,623700002.0
2007-07-27 01:15:00,1.44884,1.44884,1.44854,1.44867,170400000.0
2007-07-27 01:20:00,1.44858,1.44896,1.44807,1.44826,231400000.0
2007-07-27 01:25:00,1.4482,1.44825,1.44745,1.44764,399000002.0
2007-07-27 01:30:00,1.44744,1.44803,1.44721,1.44779,366500001.0
2007-07-27 01:35:00,1.44812,1.44864,1.44767,1.44819,198000000.0
2007-07-27 01:40:00,1.44795,1.44824,1.44683,1.44716,569700002.0
2007-07-27 01:45:00,1.44721,1.44797,1.4471,1.44755,471600000.0
2007-07-27 01:50:00,1.44774,1.44829,1.44737,1.44829,565700000.0
2007-07-27 01:55:00,1.44829,1.44837,1.4475,1.44805,339900000.0
2007-07-27 02:00:00,1.44794,1.44814,1.44765,1.44796,234200000.0
2007-07-27 02:05:00,1.44796,1.44808,1.44753,1.44801,157800000.0
2007-07-27 02:10:00,1.44801,1.44821,1.44752,1.44796,215600001.0
2007-07-27 02:15:00,1.44797,1.4483,1.44767,1.44777,201000001.0
2007-07-27 02:20:00,1.44772,1.44772,1.44706,1.44751,209300000.0
2007-07-27 02:25:00,1.44763,1.44767,1.44705,1.44756,220500001.0
2007-07-27 02:30:00,1.44739,1.44823,1.44726,1.44819,165000000.0
2007-07-27 02:35:00,1.44833,1.44833,1.447,1.44755,179200000.0
2007-07-27 02:40:00,1.44747,1.44763,1.44706,1.44756,179800000.0
2007-07-27 02:45:00,1.44754,1.44787,1.44686,1.44717,138600000.0
2007-07-27 02:50:00,1.44725,1.44764,1.44689,1.44764,159300000.0
2007-07-27 02:55:00,1.44738,1.44813,1.44716,1.44734,201500001.0
2007-07-27 03:00:00,1.44747,1.44784,1.44722,1.44722,196800000.0
2007-07-27 03:05:00,1.4476,1.44768,1.44704,1.44735,217800001.0
2007-07-27 03:10:00,1.44748,1.4479,1.44725,1.44757,171200000.0
2007-07-27 03:15:00,1.4476,1.44786,1.44729,1.44738,149100000.0
2007-07-27 03:20:00,1.44737,1.44737,1.44665,1.44706,248600000.0
2007-07-27 03:25:00,1.44683,1.4474,1.44677,1.44699,178100000.0
2007-07-27 03:30:00,1.44722,1.44742,1.44654,1.44699,206400000.0
2007-07-27 03:35:00,1.44705,1.44709,1.44644,1.44681,187800001.0
2007-07-27 03:40:00,1.44682,1.44722,1.44665,1.44688,140100000.0
2007-07-27 03:45:00,1.44694,1.44694,1.44646,1.44677,170300001.0
2007-07-27 03:50:00,1.44669,1.44719,1.4465,1.44703,209000000.0
2007-07-27 03:55:00,1.44695,1.44728,1.44639,1.4468,241200000.0
2007-07-27 04:00:00,1.44669,1.44724,1.44648,1.44708,254700000.0
2007-07-27 04:05:00,1.44658,1.44741,1.4465,1.44688,222200000.0
2007-07-27 04:10:00,1.44679,1.44679,1.44613,1.44627,214500001.0
2007-07-27 04:15:00,1.44626,1.44639,1.44531,1.44639,205200000.0
2007-07-27 04:20:00,1.44611,1.44655,1.44594,1.44643,176000000.0
2007-07-27 04:25:00,1.44664,1.44691,1.44624,1.44664,200400001.0
2007-07-27 04:30:00,1.44645,1.44677,1.44607,1.44676,243700000.0
2007-07-27 04:35:00,1.4467,1.44742,1.4467,1.44711,161700000.0
2007-07-27 04:40:00,1.44684,1.44708,1.44633,1.44708,212600001.0
2007-07-27 04:45:00,1.44708,1.44712,1.44624,1.44652,211300000.0
2007-07-27 04:50:00,1.44663,1.44687,1.44635,1.44672,163600000.0
2007-07-27 04:55:00,1.44686,1.44701,1.44617,1.44659,182400000.0
2007-07-27 05:00:00,1.44661,1.4472,1.44656,1.44706,191200000.0
2007-07-27 05:05:00,1.44678,1.44733,1.4467,1.44702,160600000.0
2007-07-27 05:10:00,1.44703,1.44715,1.44676,1.44699,171000000.0
2007-07-27 05:15:00,1.44696,1.44716,1.44663,1.44689,177300000.0
2007-07-27 05:20:00,1.44673,1.44737,1.44649,1.44732,218300000.0
2007-07-27 05:25:00,1.44732,1.44777,1.44699,1.44775,213600000.0
2007-07-27 05:30:00,1.44764,1.44783,1.44694,1.44707,216200001.0
2007-07-27 05:35:00,1.4472,1.44728,1.44679,1.44711,171600000.0
2007-07-27 05:40:00,1.44701,1.44727,1.44674,1.44706,203900000.0
2007-07-27 05:45:00,1.44693,1.44734,1.44617,1.44648,187100000.0
2007-07-27 05:50:00,1.44642,1.44668,1.44598,1.44658,192500001.0
2007-07-27 05:55:00,1.44658,1.44674,1.4464,1.4465,209200001.0
2007-07-27 06:00:00,1.44639,1.44657,1.4461,1.44651,229700001.0
2007-07-27 06:05:00,1.44658,1.44689,1.446,1.44602,202500000.0
2007-07-27 06:10:00,1.44604,1.4463,1.44574,1.44612,265500001.0
2007-07-27 06:15:00,1.44608,1.44655,1.44591,1.44631,158500000.0
2007-07-27 06:20:00,1.44651,1.44682,1.44632,1.44632,225500001.0
2007-07-27 06:25:00,1.44674,1.4469,1.44655,1.44688,182100000.0
2007-07-27 06:30:00,1.44686,1.44695,1.44615,1.44637,161700000.0
2007-07-27 06:35:00,1.44627,1.44752,1.44616,1.44732,208100000.0
2007-07-27 06:40:00,1.4472,1.44764,1.44659,1.44686,166100000.0
2007-07-27 06:45:00,1.44675,1.44764,1.44667,1.44739,266100000.0
2007-07-27 06:50:00,1.44726,1.44817,1.44708,1.44787,169800000.0
2007-07-27 06:55:00,1.44825,1.44923,1.44815,1.44923,188700001.0
2007-07-27 07:00:00,1.44955,1.44955,1.44885,1.4492,186300000.0
2007-07-27 07:05:00,1.44913,1.44929,1.44851,1.4487,211700000.0
2007-07-27 07:10:00,1.44858,1.44903,1.4485,1.44894,233300001.0
2007-07-27 07:15:00,1.449,1.44927,1.44852,1.44899,201500000.0
2007-07-27 07:20:00,1.44897,1.44939,1.44865,1.44902,264800000.0
2007-07-27 07:25:00,1.44898,1.44916,1.44801,1.44916,178500000.0
2007-07-27 07:30:00,1.44905,1.44929,1.4486,1.44928,214800001.0
2007-07-27 07:35:00,1.44895,1.44931,1.4489,1.44909,243000001.0
2007-07-27 07:40:00,1.4491,1.44979,1.4491,1.44943,230500001.0
2007-07-27 07:45:00,1.44938,1.44946,1.44818,1.44826,176900000.0
2007-07-27 07:50:00,1.44867,1.45056,1.44836,1.45056,173700000.0
2007-07-27 07:55:00,1.45082,1.45215,1.45043,1.45204,233400001.0
2007-07-27 08:00:00,1.45194,1.45307,1.45194,1.4523,202200000.0
2007-07-27 08:05:00,1.45257,1.45491,1.45257,1.45475,240800002.0
2007-07-27 08:10:00,1.45481,1.45553,1.45371,1.45372,204100000.0
2007-07-27 08:15:00,1.45365,1.45404,1.45338,1.45398,234100001.0
2007-07-27 08:20:00,1.45393,1.45393,1.45258,1.45272,163400000.0
2007-07-27 08:25:00,1.45274,1.45302,1.45205,1.45223,207800000.0
2007-07-27 08:30:00,1.45223,1.45413,1.452,1.45405,169000000.0
2007-07-27 08:35:00,1.45384,1.4546,1.45342,1.4545,171200000.0
2007-07-27 08:40:00,1.45445,1.455,1.45395,1.455,207900001.0
2007-07-27 08:45:00,1.45487,1.45565,1.45455,1.45565,216400001.0
2007-07-27 08:50:00,1.45535,1.45615,1.45471,1.45527,198800001.0
2007-07-27 08:55:00,1.45514,1.4556,1.45482,1.45546,181500000.0
2007-07-27 09:00:00,1.45552,1.45552,1.45424,1.45424,193400000.0
2007-07-27 09:05:00,1.45458,1.45511,1.45397,1.45419,190000000.0
2007-07-27 09:10:00,1.45404,1.45501,1.45404,1.45448,177700001.0
2007-07-27 09:15:00,1.45418,1.45444,1.45321,1.45376,176100000.0
2007-07-27 09:20:00,1.45373,1.45394,1.45294,1.45297,211700000.0
2007-07-27 09:25:00,1.45292,1.45297,1.45159,1.452,249200000.0
2007-07-27 09:30:00,1.45197,1.45252,1.45085,1.45091,202500000.0
2007-07-27 09:35:00,1.45073,1.4524,1.45041,1.45196,176000000.0
2007-07-27 09:40:00,1.45245,1.453,1.45172,1.45178,175700000.0
2007-07-27 09:45:00,1.45204,1.45223,1.44985,1.45004,192000000.0
2007-07-27 09:50:00,1.45013,1.45032,1.44911,1.44933,202900001.0
2007-07-27 09:55:00,1.44933,1.44961,1.44751,1.4484,220700001.0
2007-07-27 10:00:00,1.448,1.44881,1.44702,1.44825,211900000.0
2007-07-27 10:05:00,1.44853,1.44982,1.44825,1.44954,168700000.0
2007-07-27 10:10:00,1.44954,1.45021,1.44888,1.449,234700001.0
2007-07-27 10:15:00,1.44881,1.44973,1.44881,1.44938,187800000.0
2007-07-27 10:20:00,1.44954,1.44954,1.44779,1.44834,211600001.0
2007-07-27 10:25:00,1.44818,1.44903,1.44767,1.44897,175700001.0
2007-07-27 10:30:00,1.44902,1.44902,1.44708,1.44717,187900000.0
2007-07-27 10:35:00,1.44719,1.44787,1.44697,1.44766,206800000.0
2007-07-27 10:40:00,1.44764,1.44768,1.44505,1.44557,224100000.0
2007-07-27 10:45:00,1.44524,1.4465,1.44383,1.44463,162400000.0
2007-07-27 10:50:00,1.44488,1.44489,1.44396,1.44427,261300001.0
2007-07-27 10:55:00,1.44431,1.44491,1.44353,1.44353,220000001.0
2007-07-27 11:00:00,1.44365,1.44477,1.44329,1.44476,193600000.0
2007-07-27 11:05:00,1.44498,1.44514,1.44403,1.44493,188100000.0
2007-07-27 11:10:00,1.44467,1.4455,1.444,1.44529,193400000.0
2007-07-27 11:15:00,1.44534,1.44536,1.44386,1.44427,215500000.0
2007-07-27 11:20:00,1.44407,1.44497,1.44373,1.44474,214300001.0
2007-07-27 11:25:00,1.44487,1.44518,1.44414,1.44422,203800000.0
2007-07-27 11:30:00,1.44435,1.44521,1.44428,1.44519,220600001.0
2007-07-27 11:35:00,1.44531,1.44629,1.44531,1.44592,158400000.0
2007-07-27 11:40:00,1.446,1.44621,1.44556,1.44617,169400000.0
2007-07-27 11:45:00,1.4463,1.4463,1.44508,1.44594,184900000.0
2007-07-27 11:50:00,1.44602,1.44743,1.44581,1.44691,259000000.0
2007-07-27 11:55:00,1.44683,1.44701,1.44588,1.44653,168700000.0
2007-07-27 12:00:00,1.4466,1.44792,1.44648,1.44721,153500000.0
2007-07-27 12:05:00,1.44726,1.44778,1.44619,1.44619,177100000.0
2007-07-27 12:10:00,1.44639,1.44697,1.44608,1.44659,249700002.0
2007-07-27 12:15:00,1.44655,1.44721,1.44623,1.44652,209200000.0
2007-07-27 12:20:00,1.44626,1.44732,1.44623,1.44693,168900000.0
2007-07-27 12:25:00,1.4467,1.4469,1.44533,1.44556,187100000.0
2007-07-27 12:30:00,1.44538,1.44576,1.44494,1.44551,173500000.0
2007-07-27 12:35:00,1.44558,1.4466,1.44535,1.44632,155300001.0
2007-07-27 12:40:00,1.44618,1.44627,1.44468,1.44515,172000001.0
2007-07-27 12:45:00,1.44497,1.44522,1.44456,1.44509,218600000.0
2007-07-27 12:50:00,1.44526,1.44644,1.44494,1.44602,192700000.0
2007-07-27 12:55:00,1.4461,1.44749,1.44573,1.4473,268100001.0
2007-07-27 13:00:00,1.44742,1.44751,1.44605,1.44615,203500000.0
2007-07-27 13:05:00,1.44567,1.44581,1.44492,1.44535,179400000.0
2007-07-27 13:10:00,1.44556,1.44662,1.44529,1.44558,218400000.0
2007-07-27 13:15:00,1.44586,1.44612,1.44536,1.44591,228600000.0
2007-07-27 13:20:00,1.44581,1.44643,1.4454,1.44587,188600001.0
2007-07-27 13:25:00,1.44595,1.44617,1.44533,1.44589,167200000.0
2007-07-27 13:30:00,1.44605,1.44731,1.446,1.44619,1758200003.0
2007-07-27 13:35:00,1.44592,1.44596,1.44357,1.44449,1848100006.0
2007-07-27 13:40:00,1.44455,1.44569,1.44416,1.44519,2082300003.0
2007-07-27 13:45:00,1.44535,1.44592,1.44446,1.445,1002700000.0
2007-07-27 13:50:00,1.44496,1.44677,1.44491,1.44655,1589000005.0
2007-07-27 13:55:00,1.44659,1.4469,1.44576,1.44589,1896500001.0
2007-07-27 14:00:00,1.44603,1.44699,1.44583,1.44651,1694000004.0
2007-07-27 14:05:00,1.44633,1.44688,1.44612,1.44656,1926100002.0
2007-07-27 14:10:00,1.4465,1.44678,1.44462,1.44525,1846700003.0
2007-07-27 14:15:00,1.44532,1.44594,1.44507,1.4456,1354400002.0
2007-07-27 14:20:00,1.44566,1.44574,1.44331,1.4436,2051700003.0
2007-07-27 14:25:00,1.44355,1.44376,1.44222,1.44317,2082700003.0
2007-07-27 14:30:00,1.44275,1.44301,1.43986,1.44211,1843100004.0
2007-07-27 14:35:00,1.44225,1.44313,1.4418,1.44227,1152800003.0
2007-07-27 14:40:00,1.44253,1.44292,1.43761,1.43883,1280200001.0
2007-07-27 14:45:00,1.43879,1.44176,1.43834,1.44124,1471000004.0
2007-07-27 14:50:00,1.44128,1.44288,1.44107,1.44178,1382800002.0
2007-07-27 14:55:00,1.4418,1.44314,1.4413,1.4417,1574200004.0
2007-07-27 15:00:00,1.44201,1.44295,1.43986,1.44028,2363000006.0
2007-07-27 15:05:00,1.44031,1.44199,1.44018,1.44167,1885900004.0
2007-07-27 15:10:00,1.44187,1.44353,1.4418,1.44339,2252800007.0
2007-07-27 15:15:00,1.44321,1.44334,1.44242,1.44279,1982900004.0
2007-07-27 15:20:00,1.44292,1.44366,1.44219,1.44232,2681700005.0
2007-07-27 15:25:00,1.44258,1.44297,1.44217,1.44247,3107600007.0
2007-07-27 15:30:00,1.44259,1.44308,1.44161,1.44185,2500000004.0
2007-07-27 15:35:00,1.44197,1.44241,1.44114,1.44205,2250800003.0
2007-07-27 15:40:00,1.44214,1.44262,1.44132,1.44132,1729400010.0
2007-07-27 15:45:00,1.44145,1.44253,1.44105,1.44232,2091400007.0
2007-07-27 15:50:00,1.4424,1.44398,1.44221,1.44377,2071400006.0
2007-07-27 15:55:00,1.44383,1.44499,1.44375,1.44468,2258600004.0
2007-07-27 16:00:00,1.44449,1.44637,1.44419,1.44539,2147400002.0
2007-07-27 16:05:00,1.44511,1.44597,1.44445,1.44532,1304200001.0
2007-07-27 16:10:00,1.44498,1.44547,1.44429,1.44494,2507100003.0
2007-07-27 16:15:00,1.44487,1.44555,1.44435,1.4448,3310600005.0
2007-07-27 16:20:00,1.44453,1.44498,1.44326,1.44347,2813900009.0
2007-07-27 16:25:00,1.44352,1.44519,1.44352,1.44508,2611200002.0
2007-07-27 16:30:00,1.44531,1.4465,1.44521,1.44636,2553100004.0
2007-07-27 16:35:00,1.44628,1.44666,1.44569,1.4458,2845900010.0
2007-07-27 16:40:00,1.44588,1.44621,1.44498,1.445,2150600008.0
2007-07-27 16:45:00,1.44507,1.44574,1.44485,1.44562,2584600008.0
2007-07-27 16:50:00,1.44544,1.44601,1.4448,1.44545,2148700003.0
2007-07-27 16:55:00,1.44566,1.44567,1.44348,1.44387,2520000003.0
2007-07-27 17:00:00,1.44357,1.44454,1.44312,1.44356,2651300003.0
2007-07-27 17:05:00,1.44368,1.44513,1.44359,1.44477,2192300004.0
2007-07-27 17:10:00,1.44475,1.44631,1.4446,1.44532,2091200006.0
2007-07-27 17:15:00,1.44517,1.44568,1.44451,1.44505,2517700009.0
2007-07-27 17:20:00,1.445,1.44522,1.44439,1.44502,2574000000.0
2007-07-27 17:25:00,1.44502,1.44527,1.44443,1.44499,2665000004.0
2007-07-27 17:30:00,1.44497,1.44519,1.44378,1.44386,2562300003.0
2007-07-27 17:35:00,1.44372,1.44459,1.44355,1.44424,2237200004.0
2007-07-27 17:40:00,1.44407,1.44423,1.44281,1.44318,2019000002.0
2007-07-27 17:45:00,1.44283,1.44394,1.44254,1.44393,2453300008.0
2007-07-27 17:50:00,1.44401,1.44508,1.44355,1.44446,2563600004.0
2007-07-27 17:55:00,1.44461,1.44531,1.44435,1.44524,2333400000.0
2007-07-27 18:00:00,1.44493,1.44553,1.44423,1.44534,3007000001.0
2007-07-27 18:05:00,1.44541,1.44552,1.44483,1.44509,2410300006.0
2007-07-27 18:10:00,1.44515,1.44593,1.44511,1.44512,2179100004.0
2007-07-27 18:15:00,1.44495,1.44499,1.44439,1.44465,2137600005.0
2007-07-27 18:20:00,1.44465,1.44475,1.44334,1.44361,2030800008.0
2007-07-27 18:25:00,1.44364,1.44574,1.44348,1.44562,2192700003.0
2007-07-27 18:30:00,1.44563,1.446,1.44535,1.44563,2251600005.0
2007-07-27 18:35:00,1.44554,1.44586,1.4449,1.44522,1538000002.0
2007-07-27 18:40:00,1.44516,1.44574,1.44457,1.44502,2212100006.0
2007-07-27 18:45:00,1.44524,1.44608,1.44474,1.44549,2369800007.0
2007-07-27 18:50:00,1.4454,1.446,1.44508,1.4458,1964800004.0
2007-07-27 18:55:00,1.44601,1.44641,1.44527,1.44617,2864200007.0
2007-07-27 19:00:00,1.44619,1.44714,1.44577,1.44714,2455100006.0
2007-07-27 19:05:00,1.44684,1.44695,1.44604,1.44691,2993300007.0
2007-07-27 19:10:00,1.44659,1.44752,1.44597,1.44748,2803700005.0
2007-07-27 19:15:00,1.44734,1.44793,1.44609,1.44611,2091100005.0
2007-07-27 19:20:00,1.44627,1.44635,1.44559,1.44625,2292400003.0
2007-07-27 19:25:00,1.4463,1.44719,1.44591,1.44719,1973300006.0
2007-07-27 19:30:00,1.44683,1.44708,1.44619,1.44705,2461000002.0
2007-07-27 19:35:00,1.44695,1.44697,1.44645,1.44676,1840200005.0
2007-07-27 19:40:00,1.44673,1.44694,1.44581,1.44667,1359100002.0
2007-07-27 19:45:00,1.4467,1.44712,1.4465,1.44683,1576800002.0
2007-07-27 19:50:00,1.4469,1.4476,1.44647,1.44732,2504800005.0
2007-07-27 19:55:00,1.44705,1.44731,1.44649,1.44667,2075000003.0
2007-07-27 20:00:00,1.4467,1.4469,1.44633,1.44647,2785700008.0
2007-07-27 20:05:00,1.44642,1.44656,1.44562,1.44634,2683800003.0
2007-07-27 20:10:00,1.44646,1.44687,1.44572,1.44647,3014700007.0
2007-07-27 20:15:00,1.44629,1.44635,1.44556,1.4457,1898300006.0
2007-07-27 20:20:00,1.4459,1.44753,1.4459,1.44717,1373800005.0
2007-07-27 20:25:00,1.44723,1.44744,1.44696,1.44725,1950100005.0
2007-07-27 20:30:00,1.44724,1.44744,1.44676,1.44681,1317700001.0
2007-07-27 20:35:00,1.44679,1.44732,1.44669,1.44692,1716300001.0
2007-07-27 20:40:00,1.44691,1.44748,1.44656,1.44715,1406000005.0
2007-07-27 20:45:00,1.44703,1.44758,1.44692,1.44742,1814200003.0
2007-07-27 20:50:00,1.44734,1.44833,1.44734,1.44799,991300001.0
2007-07-27 20:55:00,1.44799,1.44844,1.44766,1.44782,1181900000.0
2007-07-27 21:00:00,1.44768,1.44823,1.44746,1.44788,1028400001.0
2007-07-27 21:05:00,1.44783,1.44889,1.44767,1.44849,1271200001.0
2007-07-27 21:10:00,1.44892,1.44939,1.4481,1.44843,1008100002.0
2007-07-27 21:15:00,1.44816,1.4486,1.44771,1.44797,1057400000.0
2007-07-27 21:20:00,1.44783,1.44787,1.4469,1.44707,669000003.0
2007-07-27 21:25:00,1.4473,1.44757,1.44669,1.44673,1119300004.0
2007-07-27 21:30:00,1.44667,1.44722,1.44652,1.44705,1381300003.0
2007-07-27 21:35:00,1.44691,1.44758,1.4467,1.44689,1479100007.0
2007-07-27 21:40:00,1.44716,1.44768,1.44709,1.44754,935400000.0
2007-07-27 21:45:00,1.44789,1.44836,1.44763,1.44784,1780700004.0
2007-07-27 21:50:00,1.44763,1.44798,1.44721,1.44768,1725600006.0
2007-07-27 21:55:00,1.44783,1.44812,1.44722,1.44747,795400000.0
2007-07-27 22:00:00,1.44746,1.44853,1.44746,1.44844,696000001.0
2007-07-27 22:05:00,1.44872,1.44889,1.44779,1.44822,956400001.0
2007-07-27 22:10:00,1.44813,1.44941,1.44781,1.44888,1009300002.0
2007-07-27 22:15:00,1.44877,1.45073,1.44877,1.44968,762500003.0
2007-07-27 22:20:00,1.44997,1.45065,1.44966,1.4502,969800003.0
2007-07-27 22:25:00,1.44987,1.4514,1.44979,1.45091,1005900000.0
2007-07-27 22:30:00,1.45093,1.45138,1.45083,1.45112,1018400002.0
2007-07-27 22:35:00,1.45102,1.45124,1.45065,1.45088,1138300003.0
2007-07-27 22:40:00,1.45084,1.45132,1.45079,1.45087,1115500004.0
2007-07-27 22:45:00,1.45087,1.45088,1.45032,1.45057,899800001.0
2007-07-27 22:50:00,1.45048,1.45077,1.44998,1.45029,1157300006.0
2007-07-27 22:55:00,1.4503,1.45053,1.44967,1.45003,447500001.0
2007-07-29 23:00:00,1.4495,1.4495,1.44806,1.44866,311400002.0
2007-07-29 23:05:00,1.44877,1.44911,1.44817,1.4491,221000002.0
2007-07-29 23:10:00,1.44881,1.44925,1.44853,1.44905,299500000.0
2007-07-29 23:15:00,1.44924,1.44926,1.44859,1.44867,236600000.0
2007-07-29 23:20:00,1.44897,1.44951,1.44865,1.44909,523600000.0
2007-07-29 23:25:00,1.44927,1.44964,1.44901,1.44914,249800001.0
2007-07-29 23:30:00,1.44951,1.44979,1.44881,1.44881,534300002.0
2007-07-29 23:35:00,1.44888,1.44959,1.44864,1.44892,529900001.0
2007-07-29 23:40:00,1.44899,1.4491,1.44862,1.44909,360000000.0
2007-07-29 23:45:00,1.44879,1.44907,1.44826,1.44854,376200000.0
2007-07-29 23:50:00,1.4487,1.44886,1.44793,1.44798,548500000.0
2007-07-29 23:55:00,1.44812,1.44883,1.44812,1.44865,570700001.0
2007-07-30 00:00:00,1.44875,1.4489,1.44793,1.44868,842000001.0
2007-07-30 00:05:00,1.4487,1.44907,1.44825,1.44869,296100000.0
2007-07-30 00:10:00,1.44838,1.44911,1.44835,1.44887,199900000.0
2007-07-30 00:15:00,1.44886,1.44912,1.4482,1.44838,314600000.0
2007-07-30 00:20:00,1.44853,1.44917,1.44852,1.44867,269400000.0
2007-07-30 00:25:00,1.44877,1.44973,1.44877,1.44968,186400000.0
2007-07-30 00:30:00,1.44975,1.45046,1.44958,1.45046,316100001.0
2007-07-30 00:35:00,1.45001,1.45006,1.449,1.449,279500000.0
2007-07-30 00:40:00,1.44944,1.45005,1.44911,1.44911,197200002.0
2007-07-30 00:45:00,1.44944,1.44981,1.44903,1.44922,208500000.0
2007-07-30 00:50:00,1.4497,1.45019,1.44927,1.44934,307300001.0
2007-07-30 00:55:00,1.44932,1.44986,1.44928,1.44947,368600001.0
2007-07-30 01:00:00,1.44956,1.45051,1.44945,1.45048,347900002.0
2007-07-30 01:05:00,1.45054,1.45122,1.45043,1.45112,338600000.0
2007-07-30 01:10:00,1.45097,1.45181,1.45075,1.45096,576400001.0
2007-07-30 01:15:00,1.45147,1.45157,1.4512,1.45127,174900001.0
2007-07-30 01:20:00,1.45113,1.45199,1.45109,1.45168,297400001.0
2007-07-30 01:25:00,1.45159,1.45204,1.45117,1.45202,365600000.0
2007-07-30 01:30:00,1.45194,1.45207,1.45128,1.45158,375200000.0
2007-07-30 01:35:00,1.45185,1.45187,1.45117,1.45183,274900000.0
2007-07-30 01:40:00,1.45176,1.45224,1.45125,1.45156,623200003.0
2007-07-30 01:45:00,1.45134,1.4522,1.4512,1.45183,423900000.0
2007-07-30 01:50:00,1.45189,1.4526,1.45174,1.452,757400004.0
2007-07-30 01:55:00,1.452,1.45213,1.45116,1.45138,280300000.0
2007-07-30 02:00:00,1.4514,1.45195,1.45107,1.45146,386100000.0
2007-07-30 02:05:00,1.45148,1.45232,1.45148,1.45204,606100002.0
2007-07-30 02:10:00,1.45188,1.45222,1.45144,1.4517,426400001.0
2007-07-30 02:15:00,1.45158,1.45212,1.45115,1.45155,575100000.0
2007-07-30 02:20:00,1.45174,1.45187,1.4511,1.45167,183100000.0
2007-07-30 02:25:00,1.45149,1.45164,1.45071,1.45132,329400000.0
2007-07-30 02:30:00,1.45148,1.45151,1.45051,1.45051,424000002.0
2007-07-30 02:35:00,1.4506,1.45089,1.45008,1.45057,369900001.0
2007-07-30 02:40:00,1.45054,1.45076,1.45037,1.45062,256600000.0
2007-07-30 02:45:00,1.45023,1.45146,1.45023,1.45052,573900000.0
2007-07-30 02:50:00,1.45081,1.45113,1.45044,1.45085,321500000.0
2007-07-30 02:55:00,1.4512,1.45121,1.45062,1.45073,259200000.0
2007-07-30 03:00:00,1.45066,1.45158,1.45035,1.45105,320500000.0
2007-07-30 03:05:00,1.45112,1.4521,1.4511,1.45147,346800001.0
2007-07-30 03:10:00,1.45118,1.45186,1.45108,1.45135,254400001.0
2007-07-30 03:15:00,1.45101,1.45144,1.45073,1.45093,230900000.0
2007-07-30 03:20:00,1.45075,1.45126,1.4505,1.45072,295700000.0
2007-07-30 03:25:00,1.45107,1.45108,1.44997,1.44997,339900000.0
2007-07-30 03:30:00,1.44992,1.45064,1.44972,1.45035,169700000.0
2007-07-30 03:35:00,1.45027,1.45074,1.45007,1.45021,293100001.0
2007-07-30 03:40:00,1.45019,1.45109,1.45017,1.45109,341500000.0
2007-07-30 03:45:00,1.45107,1.4517,1.45056,1.4506,215100001.0
2007-07-30 03:50:00,1.45082,1.45082,1.45018,1.45049,316500000.0
2007-07-30 03:55:00,1.45046,1.451,1.44969,1.45085,959600001.0
2007-07-30 04:00:00,1.45164,1.45164,1.45046,1.45078,521100000.0
2007-07-30 04:05:00,1.45068,1.45131,1.45066,1.45109,590500001.0
2007-07-30 04:10:00,1.45111,1.45146,1.45086,1.45146,380300003.0
2007-07-30 04:15:00,1.4516,1.45205,1.4516,1.45204,386000000.0
2007-07-30 04:20:00,1.4521,1.45267,1.45202,1.45261,468200001.0
2007-07-30 04:25:00,1.45247,1.45371,1.45235,1.45357,527900002.0
2007-07-30 04:30:00,1.45334,1.45382,1.45324,1.45363,242300001.0
2007-07-30 04:35:00,1.45351,1.45388,1.45308,1.45318,452100002.0
2007-07-30 04:40:00,1.45314,1.45392,1.45306,1.4538,320100002.0
2007-07-30 04:45:00,1.45366,1.45437,1.45326,1.45392,296100000.0
2007-07-30 04:50:00,1.45395,1.4543,1.45344,1.454,260800000.0
2007-07-30 04:55:00,1.45432,1.45474,1.45396,1.45465,316000000.0
2007-07-30 05:00:00,1.45507,1.45511,1.4545,1.45484,439100001.0
2007-07-30 05:05:00,1.45474,1.45491,1.45407,1.4548,1176900003.0
2007-07-30 05:10:00,1.45483,1.45494,1.45434,1.45437,902200003.0
2007-07-30 05:15:00,1.45427,1.45452,1.45379,1.4539,1199400003.0
2007-07-30 05:20:00,1.45396,1.4545,1.45392,1.45407,995700000.0
2007-07-30 05:25:00,1.45435,1.45463,1.45404,1.45439,959300000.0
2007-07-30 05:30:00,1.45434,1.45441,1.4537,1.45402,768800001.0
2007-07-30 05:35:00,1.45383,1.45446,1.4538,1.45438,996300003.0
2007-07-30 05:40:00,1.45421,1.45457,1.45376,1.45381,815800000.0
2007-07-30 05:45:00,1.45388,1.45442,1.45385,1.45405,1023300004.0
2007-07-30 05:50:00,1.45404,1.45455,1.45387,1.45409,904700003.0
2007-07-30 05:55:00,1.45394,1.45408,1.4529,1.45299,801400001.0
2007-07-30 06:00:00,1.453,1.45302,1.45274,1.45276,917500004.0
2007-07-30 06:05:00,1.4527,1.45285,1.45221,1.45264,1842800002.0
2007-07-30 06:10:00,1.45274,1.45307,1.45251,1.45283,1750600005.0
2007-07-30 06:15:00,1.45283,1.45315,1.45269,1.453,1034800002.0
2007-07-30 06:20:00,1.45298,1.45309,1.4526,1.45265,1448900004.0
2007-07-30 06:25:00,1.45248,1.45387,1.45229,1.45368,1454800004.0
2007-07-30 06:30:00,1.45372,1.45466,1.45372,1.45433,1075200001.0
2007-07-30 06:35:00,1.45419,1.45453,1.45384,1.45393,628500001.0
2007-07-30 06:40:00,1.45389,1.45398,1.45357,1.45395,1141800000.0
2007-07-30 06:45:00,1.45405,1.45426,1.45388,1.45394,1016300000.0
2007-07-30 06:50:00,1.45382,1.45468,1.45382,1.45427,1226600004.0
2007-07-30 06:55:00,1.45419,1.45442,1.45401,1.45415,986100003.0
2007-07-30 07:00:00,1.45432,1.45477,1.45397,1.45472,1357800004.0
2007-07-30 07:05:00,1.45481,1.45484,1.45431,1.45431,1114500002.0
2007-07-30 07:10:00,1.45434,1.45445,1.45404,1.45422,1849800001.0
2007-07-30 07:15:00,1.45434,1.45506,1.45415,1.45489,1568800006.0
2007-07-30 07:20:00,1.45476,1.45476,1.45374,1.45374,1862700004.0
2007-07-30 07:25:00,1.45382,1.45382,1.45304,1.45313,1293700003.0
2007-07-30 07:30:00,1.45318,1.45361,1.45307,1.45333,1817000001.0
2007-07-30 07:35:00,1.45328,1.45353,1.45311,1.45349,1200800001.0
2007-07-30 07:40:00,1.45335,1.45353,1.45299,1.45314,2000300001.0
2007-07-30 07:45:00,1.45324,1.45382,1.45314,1.45363,2881800009.0
2007-07-30 07:50:00,1.45359,1.45393,1.45292,1.45304,2588000006.0
2007-07-30 07:55:00,1.4532,1.45393,1.45312,1.45338,2896300001.0
2007-07-30 08:00:00,1.45334,1.45385,1.45307,1.45385,2022100002.0
2007-07-30 08:05:00,1.45379,1.45381,1.45302,1.4534,2535600003.0
2007-07-30 08:10:00,1.45326,1.45358,1.45299,1.4532,1712400004.0
2007-07-30 08:15:00,1.45328,1.4535,1.45315,1.45344,1333400002.0
2007-07-30 08:20:00,1.45346,1.4539,1.45299,1.4537,1848400003.0
2007-07-30 08:25:00,1.45387,1.45405,1.45292,1.45332,2235300005.0
2007-07-30 08:30:00,1.45331,1.45424,1.45326,1.45408,1887400003.0
2007-07-30 08:35:00,1.45422,1.45484,1.45421,1.45472,2116700002.0
2007-07-30 08:40:00,1.45481,1.45515,1.45417,1.45446,2237300005.0
2007-07-30 08:45:00,1.45446,1.45458,1.45378,1.45438,2829600004.0
2007-07-30 08:50:00,1.45465,1.45526,1.45445,1.45488,2845700003.0
2007-07-30 08:55:00,1.4549,1.45548,1.45476,1.45514,2567700004.0
2007-07-30 09:00:00,1.45516,1.45575,1.45487,1.45569,2978800007.0
2007-07-30 09:05:00,1.4555,1.45567,1.45449,1.45487,1972600004.0
2007-07-30 09:10:00,1.45495,1.45518,1.4543,1.45518,2098300002.0
2007-07-30 09:15:00,1.45512,1.4557,1.45449,1.45548,2182900002.0
2007-07-30 09:20:00,1.45563,1.45663,1.45559,1.45647,1684900003.0
2007-07-30 09:25:00,1.45657,1.45697,1.45623,1.45697,2488300003.0
2007-07-30 09:30:00,1.45725,1.45868,1.45698,1.4583,2234400000.0
2007-07-30 09:35:00,1.45836,1.45858,1.45747,1.4579,1922800005.0
2007-07-30 09:40:00,1.45798,1.45863,1.45769,1.45836,2120300010.0
2007-07-30 09:45:00,1.45822,1.45822,1.45745,1.45752,2158900007.0
2007-07-30 09:50:00,1.45755,1.45777,1.45635,1.45658,2204100004.0
2007-07-30 09:55:00,1.45636,1.45707,1.45622,1.45646,2937000011.0
2007-07-30 10:00:00,1.45669,1.45687,1.45628,1.45654,2504800006.0
2007-07-30 10:05:00,1.45636,1.45652,1.45579,1.4565,2484900006.0
2007-07-30 10:10:00,1.45651,1.4566,1.45579,1.45595,2224500001.0
2007-07-30 10:15:00,1.45606,1.45705,1.45578,1.45677,1881500003.0
2007-07-30 10:20:00,1.45673,1.45682,1.4561,1.45658,2291400003.0
2007-07-30 10:25:00,1.45654,1.45693,1.45621,1.45635,2542500006.0
2007-07-30 10:30:00,1.45637,1.45682,1.45553,1.45575,2668300004.0
2007-07-30 10:35:00,1.45576,1.45607,1.45515,1.45527,2472600008.0
2007-07-30 10:40:00,1.45518,1.4554,1.45438,1.45468,2437000007.0
2007-07-30 10:45:00,1.45479,1.45504,1.45456,1.45491,2231700007.0
2007-07-30 10:50:00,1.45499,1.45611,1.45496,1.45597,2174000004.0
2007-07-30 10:55:00,1.45608,1.45655,1.45581,1.45649,2542300010.0
2007-07-30 11:00:00,1.45662,1.45811,1.45622,1.45774,2329400006.0
2007-07-30 11:05:00,1.45769,1.4581,1.4574,1.45783,2209100006.0
2007-07-30 11:10:00,1.45801,1.45812,1.45756,1.45795,2543700012.0
2007-07-30 11:15:00,1.45811,1.45826,1.45714,1.45769,2163100004.0
2007-07-30 11:20:00,1.45769,1.45863,1.45724,1.45813,2648200004.0
2007-07-30 11:25:00,1.45818,1.45838,1.45768,1.45812,2435100009.0
2007-07-30 11:30:00,1.45825,1.45837,1.45785,1.45791,2601800006.0
2007-07-30 11:35:00,1.45795,1.4586,1.45768,1.45836,2658400003.0
2007-07-30 11:40:00,1.45835,1.45891,1.45805,1.4584,3346800006.0
2007-07-30 11:45:00,1.45847,1.45884,1.45801,1.45863,2705200008.0
2007-07-30 11:50:00,1.45871,1.45902,1.45814,1.45822,1398100003.0
2007-07-30 11:55:00,1.45821,1.45879,1.45802,1.45855,2291400004.0
2007-07-30 12:00:00,1.45851,1.4588,1.45817,1.45839,2025600002.0
2007-07-30 12:05:00,1.45851,1.45851,1.45661,1.4575,2061400003.0
2007-07-30 12:10:00,1.45745,1.4578,1.45595,1.45767,2088900000.0
2007-07-30 12:15:00,1.45752,1.45808,1.45738,1.45786,1747400005.0
2007-07-30 12:20:00,1.45795,1.45898,1.4579,1.45883,2105500001.0
2007-07-30 12:25:00,1.45877,1.459,1.45799,1.45856,2515500006.0
2007-07-30 12:30:00,1.45862,1.45915,1.45819,1.45872,3146300007.0
2007-07-30 12:35:00,1.45876,1.45897,1.45788,1.45816,2683500002.0
2007-07-30 12:40:00,1.45811,1.45901,1.45777,1.45891,2090000007.0
2007-07-30 12:45:00,1.4593,1.45975,1.45895,1.4591,2540600004.0
2007-07-30 12:50:00,1.45913,1.45928,1.45805,1.45825,1947600005.0
2007-07-30 12:55:00,1.45844,1.46014,1.45828,1.45996,2581100006.0
2007-07-30 13:00:00,1.45962,1.45991,1.45932,1.45964,1582100002.0
2007-07-30 13:05:00,1.45963,1.45964,1.45843,1.45843,1426400005.0
2007-07-30 13:10:00,1.45856,1.45878,1.4582,1.45837,1568700004.0
2007-07-30 13:15:00,1.45844,1.45878,1.45797,1.45835,1287100000.0
2007-07-30 13:20:00,1.45838,1.45925,1.45828,1.45912,1117900001.0
2007-07-30 13:25:00,1.45911,1.45939,1.45905,1.45925,1843800009.0
2007-07-30 13:30:00,1.45926,1.45996,1.45923,1.45964,2134700002.0
2007-07-30 13:35:00,1.45959,1.45979,1.45873,1.45915,1927600003.0
2007-07-30 13:40:00,1.45906,1.45988,1.45906,1.45965,1358700002.0
2007-07-30 13:45:00,1.45968,1.45973,1.45863,1.45878,1898400002.0
2007-07-30 13:50:00,1.45865,1.45946,1.4585,1.45935,1937300003.0
2007-07-30 13:55:00,1.45936,1.46091,1.45933,1.46066,1685900007.0
2007-07-30 14:00:00,1.46062,1.46193,1.4604,1.46162,2024400007.0
2007-07-30 14:05:00,1.46156,1.46165,1.46058,1.46077,1722400002.0
2007-07-30 14:10:00,1.4608,1.46092,1.45948,1.45979,1074900002.0
2007-07-30 14:15:00,1.45991,1.46012,1.45883,1.4594,2061700002.0
2007-07-30 14:20:00,1.45945,1.46027,1.45912,1.45995,1816500004.0
2007-07-30 14:25:00,1.46008,1.46018,1.45934,1.45947,1774800001.0
2007-07-30 14:30:00,1.45975,1.45999,1.45897,1.45982,234400001.0
2007-07-30 14:35:00,1.45993,1.45993,1.45885,1.45945,171300000.0
2007-07-30 14:40:00,1.45941,1.45981,1.45839,1.45912,194100000.0
2007-07-30 14:45:00,1.45914,1.45962,1.45894,1.45899,203100001.0
2007-07-30 14:50:00,1.45861,1.45902,1.45827,1.45876,174500000.0
2007-07-30 14:55:00,1.45905,1.45928,1.45861,1.45882,229900000.0
2007-07-30 15:00:00,1.45895,1.45929,1.45759,1.45802,226100000.0
2007-07-30 15:05:00,1.458,1.45807,1.45691,1.45772,205700000.0
2007-07-30 15:10:00,1.45775,1.4579,1.45728,1.45777,214000000.0
2007-07-30 15:15:00,1.45791,1.45854,1.45701,1.45819,200400000.0
2007-07-30 15:20:00,1.45815,1.45839,1.45781,1.45796,154800000.0
2007-07-30 15:25:00,1.45797,1.45828,1.45719,1.4578,159000000.0
2007-07-30 15:30:00,1.45766,1.4577,1.45655,1.45681,156100000.0
2007-07-30 15:35:00,1.45695,1.45732,1.45665,1.45716,259200000.0
2007-07-30 15:40:00,1.4576,1.45844,1.45731,1.45801,167700000.0
2007-07-30 15:45:00,1.45784,1.4582,1.45743,1.45745,233200000.0
2007-07-30 15:50:00,1.45737,1.45754,1.45694,1.45742,196000000.0
2007-07-30 15:55:00,1.45736,1.4575,1.45674,1.45695,218700001.0
2007-07-30 16:00:00,1.45712,1.45762,1.45697,1.45745,177400000.0
2007-07-30 16:05:00,1.45752,1.45804,1.45724,1.45765,192700000.0
2007-07-30 16:10:00,1.45769,1.45803,1.45747,1.45803,186300000.0
2007-07-30 16:15:00,1.45771,1.458,1.45726,1.45741,222600000.0
2007-07-30 16:20:00,1.45731,1.45853,1.45715,1.45839,213400000.0
2007-07-30 16:25:00,1.45871,1.45957,1.45819,1.45957,200200000.0
2007-07-30 16:30:00,1.45959,1.46103,1.45935,1.46076,228600000.0
2007-07-30 16:35:00,1.46065,1.4614,1.46051,1.46115,224800000.0
2007-07-30 16:40:00,1.4612,1.46164,1.4608,1.46161,189700000.0
2007-07-30 16:45:00,1.46158,1.46189,1.46105,1.46149,199100000.0
2007-07-30 16:50:00,1.46149,1.46166,1.46082,1.46097,189500000.0
2007-07-30 16:55:00,1.46106,1.46121,1.4606,1.46086,167600000.0
2007-07-30 17:00:00,1.46045,1.46117,1.46037,1.4606,203700000.0
2007-07-30 17:05:00,1.46045,1.46092,1.46044,1.46067,192400000.0
2007-07-30 17:10:00,1.46051,1.46104,1.46017,1.46069,190000000.0
2007-07-30 17:15:00,1.46105,1.46268,1.46099,1.46253,183900000.0
2007-07-30 17:20:00,1.46234,1.46247,1.46099,1.46119,185500000.0
2007-07-30 17:25:00,1.4611,1.46144,1.45941,1.45948,207200000.0
2007-07-30 17:30:00,1.45951,1.46027,1.45899,1.46027,242700000.0
2007-07-30 17:35:00,1.46048,1.46161,1.46048,1.46161,241800001.0
2007-07-30 17:40:00,1.46143,1.46145,1.46073,1.46073,185900000.0
2007-07-30 17:45:00,1.46084,1.46168,1.46084,1.46144,191100000.0
2007-07-30 17:50:00,1.46138,1.46138,1.4604,1.46079,155400000.0
2007-07-30 17:55:00,1.46106,1.46168,1.4604,1.46161,235500000.0
2007-07-30 18:00:00,1.46193,1.46193,1.46088,1.46099,201800000.0
2007-07-30 18:05:00,1.46115,1.46149,1.46079,1.46118,205600000.0
2007-07-30 18:10:00,1.4611,1.46131,1.46024,1.46085,199000000.0
2007-07-30 18:15:00,1.46075,1.46129,1.46063,1.46106,183000001.0
2007-07-30 18:20:00,1.46111,1.46131,1.46085,1.46097,213500000.0
2007-07-30 18:25:00,1.46093,1.46123,1.46066,1.46117,196100001.0
2007-07-30 18:30:00,1.46148,1.46159,1.46116,1.46142,146600000.0
2007-07-30 18:35:00,1.46146,1.4615,1.46093,1.46117,169100000.0
2007-07-30 18:40:00,1.46119,1.46122,1.46064,1.46089,213900000.0
2007-07-30 18:45:00,1.46105,1.4612,1.46061,1.46079,168900000.0
2007-07-30 18:50:00,1.4609,1.462,1.46082,1.462,227100001.0
2007-07-30 18:55:00,1.46167,1.46185,1.46066,1.46109,171200000.0
2007-07-30 19:00:00,1.46115,1.46125,1.45982,1.46003,208100000.0
2007-07-30 19:05:00,1.46011,1.46069,1.46,1.46043,175300000.0
2007-07-30 19:10:00,1.46047,1.46108,1.45976,1.46081,204300001.0
2007-07-30 19:15:00,1.46085,1.46085,1.45988,1.46035,176300000.0
2007-07-30 19:20:00,1.46045,1.46074,1.46001,1.46068,220400001.0
2007-07-30 19:25:00,1.46082,1.46111,1.46041,1.46097,194800000.0
2007-07-30 19:30:00,1.46098,1.46106,1.46065,1.4608,273100001.0
2007-07-30 19:35:00,1.46082,1.46114,1.46055,1.46112,244300000.0
2007-07-30 19:40:00,1.46103,1.46123,1.46075,1.46113,224700001.0
2007-07-30 19:45:00,1.46093,1.46117,1.46056,1.46091,205700001.0
2007-07-30 19:50:00,1.46097,1.46138,1.46059,1.46132,219500000.0
2007-07-30 19:55:00,1.46123,1.46157,1.46114,1.46142,162200000.0
2007-07-30 20:00:00,1.46151,1.46206,1.46125,1.46174,208500000.0
2007-07-30 20:05:00,1.46169,1.46179,1.46114,1.46159,154300000.0
2007-07-30 20:10:00,1.46132,1.46177,1.46073,1.4613,211900000.0
2007-07-30 20:15:00,1.46141,1.46141,1.46062,1.46107,233600000.0
2007-07-30 20:20:00,1.46108,1.46137,1.46066,1.46117,170600000.0
2007-07-30 20:25:00,1.46153,1.46162,1.46075,1.46111,213500000.0
2007-07-30 20:30:00,1.46144,1.46279,1.46089,1.46276,209200000.0
2007-07-30 20:35:00,1.46278,1.46328,1.46233,1.46248,230500000.0
2007-07-30 20:40:00,1.46257,1.46404,1.46257,1.46393,197900000.0
2007-07-30 20:45:00,1.46371,1.46443,1.4631,1.46344,186400001.0
2007-07-30 20:50:00,1.46346,1.46369,1.46298,1.46332,214300000.0
2007-07-30 20:55:00,1.46315,1.46348,1.46239,1.46258,178400000.0
2007-07-30 21:00:00,1.46261,1.46333,1.46229,1.46317,175800000.0
2007-07-30 21:05:00,1.46317,1.4636,1.46244,1.46286,152500000.0
2007-07-30 21:10:00,1.46294,1.46302,1.46191,1.46219,179500001.0
2007-07-30 21:15:00,1.4622,1.46261,1.46178,1.46217,263399998.0
2007-07-30 21:20:00,1.46226,1.46265,1.46159,1.46237,229100000.0
2007-07-30 21:25:00,1.46239,1.46295,1.46182,1.46282,181400000.0
2007-07-30 21:30:00,1.46285,1.46303,1.46238,1.46275,147300000.0
2007-07-30 21:35:00,1.46272,1.46288,1.46207,1.4623,178400001.0
2007-07-30 21:40:00,1.46224,1.46265,1.4618,1.46239,127200000.0
2007-07-30 21:45:00,1.46245,1.46266,1.46185,1.46204,177800000.0
2007-07-30 21:50:00,1.46183,1.46262,1.46173,1.46243,154000000.0
2007-07-30 21:55:00,1.46258,1.46301,1.46232,1.46251,191300002.0
2007-07-30 22:00:00,1.46261,1.46279,1.46232,1.46232,205700001.0
2007-07-30 22:05:00,1.46231,1.46231,1.46109,1.46139,201300001.0
2007-07-30 22:10:00,1.46099,1.46124,1.46073,1.4609,211600000.0
2007-07-30 22:15:00,1.46092,1.46141,1.46074,1.46125,173200000.0
2007-07-30 22:20:00,1.46128,1.46152,1.46085,1.46152,174300000.0
2007-07-30 22:25:00,1.46145,1.4616,1.46113,1.4612,162800000.0
2007-07-30 22:30:00,1.46132,1.46163,1.46082,1.46117,169600000.0
2007-07-30 22:35:00,1.4613,1.46133,1.46052,1.46099,171400000.0
2007-07-30 22:40:00,1.46119,1.46133,1.46081,1.46107,179300001.0
2007-07-30 22:45:00,1.461,1.46141,1.46075,1.46118,152100000.0
2007-07-30 22:50:00,1.46117,1.46186,1.46104,1.46129,182100001.0
2007-07-30 22:55:00,1.46167,1.46186,1.46113,1.46123,164400000.0
2007-07-30 23:00:00,1.4611,1.46114,1.46052,1.46102,172500000.0
2007-07-30 23:05:00,1.46104,1.46115,1.46042,1.46057,202900000.0
2007-07-30 23:10:00,1.46044,1.46127,1.45969,1.46126,197600000.0
2007-07-30 23:15:00,1.46138,1.46248,1.46105,1.46162,237600000.0
2007-07-30 23:20:00,1.46159,1.46177,1.46094,1.4611,179000001.0
2007-07-30 23:25:00,1.46123,1.46138,1.46008,1.46008,194100000.0
2007-07-30 23:30:00,1.46013,1.46032,1.45944,1.46018,215100000.0
2007-07-30 23:35:00,1.46005,1.46018,1.45968,1.45978,166300000.0
2007-07-30 23:40:00,1.46022,1.46045,1.45933,1.45983,179800001.0
2007-07-30 23:45:00,1.45971,1.45992,1.45865,1.45975,218800001.0
2007-07-30 23:50:00,1.45967,1.45983,1.45879,1.45879,231900000.0
2007-07-30 23:55:00,1.45929,1.45997,1.45906,1.45928,210000000.0
2007-07-31 00:00:00,1.45936,1.46024,1.45915,1.46007,199800000.0
2007-07-31 00:05:00,1.46018,1.46161,1.4598,1.46161,236100000.0
2007-07-31 00:10:00,1.46183,1.46224,1.46141,1.46176,175800000.0
2007-07-31 00:15:00,1.46154,1.46192,1.46125,1.46144,207700001.0
2007-07-31 00:20:00,1.46142,1.46167,1.46091,1.46143,184300000.0
2007-07-31 00:25:00,1.46118,1.46158,1.46084,1.46088,227000000.0
2007-07-31 00:30:00,1.46053,1.46116,1.46053,1.46086,165400000.0
2007-07-31 00:35:00,1.46119,1.46119,1.4605,1.46083,186900000.0
2007-07-31 00:40:00,1.46078,1.46099,1.46008,1.46074,183300001.0
2007-07-31 00:45:00,1.46063,1.46101,1.46049,1.46078,219800001.0
2007-07-31 00:50:00,1.46064,1.4609,1.46031,1.46066,194600001.0
2007-07-31 00:55:00,1.46011,1.46078,1.46011,1.46078,150400000.0
2007-07-31 01:00:00,1.46074,1.46083,1.46009,1.46053,169300000.0
2007-07-31 01:05:00,1.46057,1.46087,1.46028,1.46052,185700001.0
2007-07-31 01:10:00,1.46048,1.46161,1.46002,1.46126,209799998.0
2007-07-31 01:15:00,1.46139,1.46186,1.46098,1.46114,187400000.0
2007-07-31 01:20:00,1.46122,1.46161,1.46073,1.46119,176100001.0
2007-07-31 01:25:00,1.46139,1.4617,1.46111,1.46152,166200000.0
2007-07-31 01:30:00,1.46168,1.46168,1.46089,1.46134,197600000.0
2007-07-31 01:35:00,1.4612,1.46143,1.4607,1.4614,204700000.0
2007-07-31 01:40:00,1.4615,1.46167,1.46075,1.461,206300000.0
2007-07-31 01:45:00,1.46097,1.46118,1.46043,1.461,169400000.0
2007-07-31 01:50:00,1.46098,1.46122,1.46056,1.46102,186900000.0
2007-07-31 01:55:00,1.46093,1.46122,1.46069,1.4611,171400000.0
2007-07-31 02:00:00,1.46105,1.46105,1.45989,1.46035,311200001.0
2007-07-31 02:05:00,1.46036,1.46057,1.45977,1.46009,589600000.0
2007-07-31 02:10:00,1.45997,1.46095,1.45997,1.46078,457100003.0
2007-07-31 02:15:00,1.46081,1.4611,1.45982,1.46068,599300003.0
2007-07-31 02:20:00,1.46081,1.46112,1.46054,1.46096,253100000.0
2007-07-31 02:25:00,1.46086,1.46108,1.46034,1.4607,324700001.0
2007-07-31 02:30:00,1.46088,1.46088,1.46014,1.46049,361300000.0
2007-07-31 02:35:00,1.46048,1.46059,1.45944,1.45944,265300000.0
2007-07-31 02:40:00,1.45957,1.45987,1.45931,1.45978,199900001.0
2007-07-31 02:45:00,1.45926,1.46061,1.45926,1.45976,664600002.0
2007-07-31 02:50:00,1.45998,1.46092,1.45944,1.46059,313700000.0
2007-07-31 02:55:00,1.46066,1.46066,1.45996,1.4603,253100000.0
2007-07-31 03:00:00,1.4603,1.46078,1.46005,1.46061,353600000.0
2007-07-31 03:05:00,1.46014,1.4603,1.45957,1.46022,334200001.0
2007-07-31 03:10:00,1.45979,1.46042,1.4596,1.46037,203500000.0
2007-07-31 03:15:00,1.46006,1.46048,1.45956,1.45974,191200000.0
2007-07-31 03:20:00,1.45961,1.46015,1.45959,1.45975,376900000.0
2007-07-31 03:25:00,1.46022,1.46022,1.45962,1.45992,346800000.0
2007-07-31 03:30:00,1.45998,1.46045,1.45955,1.46009,200900001.0
2007-07-31 03:35:00,1.46005,1.46028,1.45968,1.45982,258000000.0
2007-07-31 03:40:00,1.45979,1.46052,1.45975,1.46014,354500001.0
2007-07-31 03:45:00,1.46006,1.46033,1.45975,1.45983,204300002.0
2007-07-31 03:50:00,1.46019,1.46046,1.45971,1.45989,287900001.0
2007-07-31 03:55:00,1.45987,1.45996,1.45899,1.4591,995000002.0
2007-07-31 04:00:00,1.45887,1.45951,1.45842,1.45873,549800000.0
2007-07-31 04:05:00,1.4587,1.45945,1.45865,1.45916,546100000.0
2007-07-31 04:10:00,1.45912,1.4594,1.45871,1.45902,411700001.0
2007-07-31 04:15:00,1.45926,1.4593,1.45877,1.45901,431700000.0
2007-07-31 04:20:00,1.45899,1.45944,1.45862,1.45878,419200001.0
2007-07-31 04:25:00,1.45871,1.45923,1.45861,1.45909,516700001.0
2007-07-31 04:30:00,1.45886,1.45951,1.45871,1.45932,235500000.0
2007-07-31 04:35:00,1.45911,1.45947,1.45867,1.45936,484600002.0
2007-07-31 04:40:00,1.45932,1.45957,1.4589,1.45946,256700001.0
2007-07-31 04:45:00,1.45952,1.45994,1.45913,1.45946,313200000.0
2007-07-31 04:50:00,1.45966,1.4597,1.45911,1.45933,205400000.0
2007-07-31 04:55:00,1.45961,1.45984,1.45921,1.45929,234300000.0
2007-07-31 05:00:00,1.45954,1.45999,1.45929,1.45964,571000002.0
2007-07-31 05:05:00,1.4596,1.46028,1.45944,1.45997,1206100003.0
2007-07-31 05:10:00,1.45991,1.46015,1.45964,1.45972,876800001.0
2007-07-31 05:15:00,1.45966,1.46013,1.45959,1.45973,1062800002.0
2007-07-31 05:20:00,1.45971,1.46013,1.4596,1.45974,1165000001.0
2007-07-31 05:25:00,1.45984,1.46033,1.45939,1.46009,1040400001.0
2007-07-31 05:30:00,1.46011,1.46043,1.45974,1.45978,870800001.0
2007-07-31 05:35:00,1.45972,1.46026,1.45959,1.45991,931600003.0
2007-07-31 05:40:00,1.45978,1.4603,1.45956,1.45999,711000001.0
2007-07-31 05:45:00,1.4599,1.46007,1.4596,1.45971,1051200001.0
2007-07-31 05:50:00,1.45961,1.46029,1.45961,1.46007,1003000001.0
2007-07-31 05:55:00,1.46,1.46024,1.4597,1.45981,739200000.0
2007-07-31 06:00:00,1.45989,1.46005,1.45947,1.45955,873000000.0
2007-07-31 06:05:00,1.45956,1.46003,1.45949,1.45967,1974300002.0
2007-07-31 06:10:00,1.45974,1.45974,1.45884,1.45911,1673500001.0
2007-07-31 06:15:00,1.459,1.45908,1.45878,1.45908,965800006.0
2007-07-31 06:20:00,1.4591,1.45947,1.45882,1.45891,1491300004.0
2007-07-31 06:25:00,1.45898,1.45913,1.45882,1.45884,1417500001.0
2007-07-31 06:30:00,1.45884,1.45907,1.45879,1.45899,1077100000.0
2007-07-31 06:35:00,1.45889,1.45917,1.45856,1.45898,608500000.0
2007-07-31 06:40:00,1.45897,1.45937,1.45879,1.45914,1144300001.0
2007-07-31 06:45:00,1.45907,1.45943,1.45875,1.45876,1054300001.0
2007-07-31 06:50:00,1.45874,1.45906,1.4586,1.45879,1129900000.0
2007-07-31 06:55:00,1.45874,1.45889,1.45853,1.45854,1061300003.0
2007-07-31 07:00:00,1.45868,1.4592,1.45866,1.45912,1304400002.0
2007-07-31 07:05:00,1.45915,1.45934,1.45864,1.45866,1061700001.0
2007-07-31 07:10:00,1.45876,1.45876,1.45796,1.45796,1882400006.0
2007-07-31 07:15:00,1.45802,1.4584,1.45754,1.45839,1433000003.0
2007-07-31 07:20:00,1.45859,1.4592,1.45816,1.45901,1758500003.0
2007-07-31 07:25:00,1.45896,1.45929,1.45855,1.45905,1321300003.0
2007-07-31 07:30:00,1.45913,1.45928,1.45843,1.4587,1742100003.0
2007-07-31 07:35:00,1.45864,1.459,1.45846,1.45883,1277000002.0
2007-07-31 07:40:00,1.45865,1.45922,1.45826,1.4587,1931100002.0
2007-07-31 07:45:00,1.45875,1.45908,1.45837,1.45858,2919600004.0
2007-07-31 07:50:00,1.45869,1.45902,1.45835,1.45848,2600500002.0
2007-07-31 07:55:00,1.45847,1.45896,1.45847,1.45875,2811400005.0
2007-07-31 08:00:00,1.45856,1.45929,1.45835,1.45922,2096500002.0
2007-07-31 08:05:00,1.4591,1.4605,1.45905,1.46037,2332400003.0
2007-07-31 08:10:00,1.46041,1.46061,1.46014,1.46027,1569900003.0
2007-07-31 08:15:00,1.46023,1.46047,1.45974,1.46007,1305000001.0
2007-07-31 08:20:00,1.46001,1.46038,1.45942,1.45942,1807100003.0
2007-07-31 08:25:00,1.45934,1.45965,1.45912,1.45923,2374100006.0
2007-07-31 08:30:00,1.45921,1.45959,1.4591,1.45937,1926300007.0
2007-07-31 08:35:00,1.45944,1.45974,1.45915,1.45941,2370000001.0
2007-07-31 08:40:00,1.45939,1.45973,1.45898,1.45938,2043600004.0
2007-07-31 08:45:00,1.45942,1.45957,1.458,1.45804,2758700010.0
2007-07-31 08:50:00,1.45812,1.45856,1.45777,1.45843,2804500008.0
2007-07-31 08:55:00,1.45846,1.45848,1.45761,1.45779,2430000003.0
2007-07-31 09:00:00,1.45789,1.45839,1.45772,1.45816,2925000007.0
2007-07-31 09:05:00,1.45811,1.45857,1.45769,1.45798,1966700005.0
2007-07-31 09:10:00,1.45825,1.45856,1.45768,1.45794,2281300004.0
2007-07-31 09:15:00,1.45801,1.45813,1.45755,1.45794,2382900007.0
2007-07-31 09:20:00,1.45808,1.45979,1.45798,1.45921,1617000003.0
2007-07-31 09:25:00,1.45952,1.45984,1.45916,1.4594,2307200008.0
2007-07-31 09:30:00,1.45933,1.45971,1.45827,1.45835,2229300002.0
2007-07-31 09:35:00,1.45837,1.4589,1.45744,1.4576,1999800005.0
2007-07-31 09:40:00,1.45761,1.45814,1.45728,1.45748,2133200007.0
2007-07-31 09:45:00,1.45744,1.45809,1.45728,1.45732,2265400002.0
2007-07-31 09:50:00,1.45728,1.45756,1.4563,1.45656,2309600000.0
2007-07-31 09:55:00,1.45652,1.45703,1.4562,1.4562,2997700004.0
2007-07-31 10:00:00,1.45644,1.45678,1.45568,1.45583,2405900006.0
2007-07-31 10:05:00,1.45559,1.45582,1.45492,1.45566,2532700009.0
2007-07-31 10:10:00,1.4556,1.45592,1.45484,1.45573,2291300003.0
2007-07-31 10:15:00,1.45578,1.45644,1.45547,1.45641,1874200006.0
2007-07-31 10:20:00,1.45635,1.45743,1.45635,1.45723,2145900004.0
2007-07-31 10:25:00,1.45735,1.45749,1.45572,1.45579,2613000005.0
2007-07-31 10:30:00,1.4557,1.45626,1.45504,1.45505,2578200008.0
2007-07-31 10:35:00,1.45485,1.45538,1.45474,1.45538,2647500003.0
2007-07-31 10:40:00,1.45534,1.45547,1.45451,1.45474,2361400000.0
2007-07-31 10:45:00,1.45473,1.45494,1.4544,1.45452,2165800002.0
2007-07-31 10:50:00,1.45461,1.45481,1.45415,1.45463,2250700004.0
2007-07-31 10:55:00,1.45463,1.45514,1.45447,1.45498,2617200002.0
2007-07-31 11:00:00,1.45511,1.45529,1.45438,1.45455,2348600002.0
2007-07-31 11:05:00,1.45451,1.45466,1.4535,1.45376,2282000003.0
2007-07-31 11:10:00,1.454,1.45418,1.4533,1.45345,2305500004.0
2007-07-31 11:15:00,1.4535,1.45399,1.45318,1.45375,2214700010.0
2007-07-31 11:20:00,1.45374,1.45507,1.45374,1.45498,2715400006.0
2007-07-31 11:25:00,1.45498,1.45502,1.45419,1.45435,2408700006.0
2007-07-31 11:30:00,1.45436,1.45445,1.45319,1.45319,2576700007.0
2007-07-31 11:35:00,1.45316,1.45372,1.45295,1.45313,2942300010.0
2007-07-31 11:40:00,1.45333,1.45423,1.45331,1.45404,3143700007.0
2007-07-31 11:45:00,1.45397,1.45419,1.45293,1.45337,2641800005.0
2007-07-31 11:50:00,1.45346,1.45351,1.45278,1.45328,1317200004.0
2007-07-31 11:55:00,1.45336,1.45501,1.45336,1.45441,2313600002.0
2007-07-31 12:00:00,1.4545,1.45476,1.45421,1.45448,2189600003.0
2007-07-31 12:05:00,1.45443,1.45463,1.45407,1.45435,2158000004.0
2007-07-31 12:10:00,1.45439,1.45558,1.45439,1.45483,2155300005.0
2007-07-31 12:15:00,1.45468,1.45507,1.4544,1.45477,1710500000.0
2007-07-31 12:20:00,1.45469,1.45533,1.45465,1.45486,2167700006.0
2007-07-31 12:25:00,1.45471,1.45478,1.45321,1.4535,2618300007.0
2007-07-31 12:30:00,1.45352,1.45414,1.45331,1.45357,3373600006.0
2007-07-31 12:35:00,1.45347,1.45362,1.45312,1.45331,2635600003.0
2007-07-31 12:40:00,1.45328,1.45391,1.45319,1.45364,2206000002.0
2007-07-31 12:45:00,1.45371,1.45382,1.45306,1.45318,2368000007.0
2007-07-31 12:50:00,1.4531,1.45326,1.45213,1.45265,1857800005.0
2007-07-31 12:55:00,1.45273,1.45308,1.45209,1.45219,2474000004.0
2007-07-31 13:00:00,1.45195,1.45229,1.45054,1.45204,1661400002.0
2007-07-31 13:05:00,1.45217,1.45251,1.45182,1.45187,1337000007.0
2007-07-31 13:10:00,1.45181,1.45213,1.45119,1.45192,1620200002.0
2007-07-31 13:15:00,1.45209,1.45227,1.45124,1.45141,1340900001.0
2007-07-31 13:20:00,1.45145,1.45166,1.45097,1.45145,1194700001.0
2007-07-31 13:25:00,1.45145,1.45156,1.45047,1.45139,1841000003.0
2007-07-31 13:30:00,1.45156,1.45219,1.45147,1.45149,2122200005.0
2007-07-31 13:35:00,1.45159,1.45214,1.45122,1.45185,1997000009.0
2007-07-31 13:40:00,1.45182,1.45357,1.45158,1.45308,1246100003.0
2007-07-31 13:45:00,1.45313,1.45315,1.45263,1.4531,1883000004.0
2007-07-31 13:50:00,1.45309,1.45374,1.45284,1.45322,1877800005.0
2007-07-31 13:55:00,1.45328,1.454,1.453,1.45384,1776000004.0
2007-07-31 14:00:00,1.45381,1.45467,1.45381,1.45451,1931600005.0
2007-07-31 14:05:00,1.45511,1.45526,1.45417,1.45437,1562700002.0
2007-07-31 14:10:00,1.45444,1.45445,1.45342,1.45375,1041200002.0
2007-07-31 14:15:00,1.45379,1.45447,1.45369,1.45437,1955600006.0
2007-07-31 14:20:00,1.45453,1.45524,1.45431,1.45488,1896000009.0
2007-07-31 14:25:00,1.45506,1.4556,1.45411,1.45458,1748200004.0
2007-07-31 14:30:00,1.45491,1.45659,1.45491,1.45516,215400001.0
2007-07-31 14:35:00,1.45489,1.45489,1.45348,1.45447,205400001.0
2007-07-31 14:40:00,1.45449,1.45552,1.45446,1.45484,201600001.0
2007-07-31 14:45:00,1.45488,1.45608,1.45474,1.45553,221400000.0
2007-07-31 14:50:00,1.45533,1.45637,1.45522,1.45576,166700000.0
2007-07-31 14:55:00,1.45597,1.45663,1.45583,1.45655,210100001.0
2007-07-31 15:00:00,1.45684,1.45753,1.45663,1.45691,219000000.0
2007-07-31 15:05:00,1.45673,1.45764,1.45613,1.45739,245600001.0
2007-07-31 15:10:00,1.45746,1.45817,1.45746,1.45766,195800002.0
2007-07-31 15:15:00,1.45777,1.4579,1.45718,1.45718,154900000.0
2007-07-31 15:20:00,1.45733,1.45964,1.45733,1.45949,157900000.0
2007-07-31 15:25:00,1.4595,1.46014,1.45931,1.45943,184100000.0
2007-07-31 15:30:00,1.45968,1.45968,1.45785,1.45789,190900001.0
2007-07-31 15:35:00,1.45791,1.45832,1.45741,1.45801,191700000.0
2007-07-31 15:40:00,1.45817,1.45901,1.458,1.45866,179600000.0
2007-07-31 15:45:00,1.45853,1.45971,1.45849,1.45944,185000000.0
2007-07-31 15:50:00,1.45931,1.45978,1.45931,1.45963,220300001.0
2007-07-31 15:55:00,1.45968,1.45968,1.45842,1.45842,180700000.0
2007-07-31 16:00:00,1.45831,1.4587,1.4575,1.45836,173600000.0
2007-07-31 16:05:00,1.45834,1.45891,1.45805,1.45819,195600000.0
2007-07-31 16:10:00,1.45799,1.45858,1.45773,1.45833,211800001.0
2007-07-31 16:15:00,1.45801,1.45931,1.458,1.45923,168200000.0
2007-07-31 16:20:00,1.45912,1.45971,1.45828,1.45966,198000001.0
2007-07-31 16:25:00,1.45976,1.4602,1.45925,1.45949,199800000.0
2007-07-31 16:30:00,1.45976,1.46127,1.45901,1.46127,207800000.0
2007-07-31 16:35:00,1.46129,1.46284,1.46112,1.46227,191400000.0
2007-07-31 16:40:00,1.46219,1.46221,1.46138,1.46176,188500000.0
2007-07-31 16:45:00,1.4616,1.46223,1.46147,1.46149,245600001.0
2007-07-31 16:50:00,1.46162,1.46171,1.46116,1.46147,220700002.0
2007-07-31 16:55:00,1.46152,1.46152,1.46012,1.46052,169600000.0
2007-07-31 17:00:00,1.46035,1.46121,1.46006,1.46059,184400000.0
2007-07-31 17:05:00,1.46012,1.46099,1.45982,1.46069,196300000.0
2007-07-31 17:10:00,1.46054,1.46095,1.45997,1.46038,185800000.0
2007-07-31 17:15:00,1.46044,1.46044,1.45886,1.45915,186000000.0
2007-07-31 17:20:00,1.45918,1.45936,1.4586,1.45916,169900000.0
2007-07-31 17:25:00,1.45913,1.45956,1.45842,1.45848,181200000.0
2007-07-31 17:30:00,1.45845,1.45935,1.45829,1.45935,176900001.0
2007-07-31 17:35:00,1.45927,1.45957,1.45821,1.45957,311499999.0
2007-07-31 17:40:00,1.45952,1.45968,1.4588,1.4589,198700000.0
2007-07-31 17:45:00,1.45906,1.45955,1.45869,1.4594,205600002.0
2007-07-31 17:50:00,1.45934,1.45987,1.45895,1.45984,170300001.0
2007-07-31 17:55:00,1.45988,1.46035,1.45939,1.46032,219700000.0
2007-07-31 18:00:00,1.46088,1.46124,1.46042,1.46042,207700001.0
2007-07-31 18:05:00,1.46054,1.46064,1.46003,1.46011,256000000.0
2007-07-31 18:10:00,1.46005,1.46024,1.45961,1.46015,187200000.0
2007-07-31 18:15:00,1.45986,1.46016,1.45967,1.45987,183600000.0
2007-07-31 18:20:00,1.45992,1.46018,1.45899,1.4591,220700000.0
2007-07-31 18:25:00,1.45908,1.4594,1.45879,1.45929,192900001.0
2007-07-31 18:30:00,1.45941,1.45947,1.45858,1.45935,216800000.0
2007-07-31 18:35:00,1.45936,1.45955,1.45881,1.45945,188300001.0
2007-07-31 18:40:00,1.45943,1.45955,1.45895,1.45896,179200000.0
2007-07-31 18:45:00,1.45897,1.45904,1.45744,1.45756,138300000.0
2007-07-31 18:50:00,1.45763,1.45765,1.45664,1.45716,186900000.0
2007-07-31 18:55:00,1.4571,1.45757,1.45621,1.45655,201900002.0
2007-07-31 19:00:00,1.45653,1.4573,1.45636,1.45707,242400000.0
2007-07-31 19:05:00,1.457,1.45718,1.45643,1.45645,214500000.0
2007-07-31 19:10:00,1.45665,1.45708,1.45617,1.45667,212900000.0
2007-07-31 19:15:00,1.45665,1.45692,1.45607,1.45687,268800001.0
2007-07-31 19:20:00,1.45684,1.45699,1.45603,1.45645,198400000.0
2007-07-31 19:25:00,1.45666,1.45682,1.45611,1.45664,180400000.0
2007-07-31 19:30:00,1.45666,1.45674,1.4561,1.45662,201700000.0
2007-07-31 19:35:00,1.4567,1.45695,1.45627,1.45686,174100000.0
2007-07-31 19:40:00,1.45662,1.45675,1.45609,1.45664,252800000.0
2007-07-31 19:45:00,1.4567,1.45738,1.45653,1.45703,219900000.0
2007-07-31 19:50:00,1.45705,1.45734,1.45667,1.45727,229900002.0
2007-07-31 19:55:00,1.45709,1.45735,1.45632,1.45632,186200001.0
2007-07-31 20:00:00,1.45638,1.45673,1.456,1.45669,191900000.0
2007-07-31 20:05:00,1.45658,1.4572,1.45657,1.457,147700001.0
2007-07-31 20:10:00,1.45678,1.45724,1.45648,1.45707,180200000.0
2007-07-31 20:15:00,1.45711,1.45711,1.45635,1.45651,254400001.0
2007-07-31 20:20:00,1.45641,1.45652,1.45587,1.456,243200000.0
2007-07-31 20:25:00,1.45624,1.45669,1.45592,1.45651,171900000.0
2007-07-31 20:30:00,1.45658,1.45666,1.45547,1.4564,224600002.0
2007-07-31 20:35:00,1.45606,1.45623,1.45543,1.45584,215800001.0
2007-07-31 20:40:00,1.45598,1.45624,1.4556,1.45624,216100000.0
2007-07-31 20:45:00,1.45627,1.45715,1.4561,1.45706,199300000.0
2007-07-31 20:50:00,1.45682,1.45699,1.45651,1.45665,180200000.0
2007-07-31 20:55:00,1.45667,1.45736,1.45665,1.45732,215300002.0
2007-07-31 21:00:00,1.45731,1.45744,1.45657,1.45707,187000001.0
2007-07-31 21:05:00,1.45682,1.45719,1.45641,1.45656,148800000.0
2007-07-31 21:10:00,1.45653,1.45685,1.45616,1.45667,249800000.0
2007-07-31 21:15:00,1.45661,1.45748,1.45618,1.45703,233000000.0
2007-07-31 21:20:00,1.45704,1.45781,1.45635,1.45662,172000000.0
2007-07-31 21:25:00,1.4567,1.45694,1.45637,1.45677,203100000.0
2007-07-31 21:30:00,1.45685,1.45693,1.45617,1.45664,182500001.0
2007-07-31 21:35:00,1.45659,1.45689,1.45625,1.45674,194300002.0
2007-07-31 21:40:00,1.45665,1.45833,1.45665,1.4582,196100001.0
2007-07-31 21:45:00,1.45839,1.45877,1.45794,1.45812,218400000.0
2007-07-31 21:50:00,1.45829,1.45935,1.45816,1.45935,266100001.0
2007-07-31 21:55:00,1.45955,1.46006,1.45876,1.45876,203000001.0
2007-07-31 22:00:00,1.45872,1.45923,1.45872,1.45889,210800001.0
2007-07-31 22:05:00,1.45898,1.45924,1.45845,1.45887,186400001.0
2007-07-31 22:10:00,1.45888,1.45975,1.45887,1.45939,208300000.0
2007-07-31 22:15:00,1.45952,1.45967,1.45915,1.45951,195500000.0
2007-07-31 22:20:00,1.4595,1.45969,1.45781,1.45824,169500000.0
2007-07-31 22:25:00,1.45833,1.45963,1.45833,1.45896,165400000.0
2007-07-31 22:30:00,1.45886,1.4591,1.45828,1.45868,218100000.0
2007-07-31 22:35:00,1.45872,1.45929,1.45827,1.45903,207400002.0
2007-07-31 22:40:00,1.45928,1.45947,1.45736,1.4575,187200000.0
2007-07-31 22:45:00,1.45779,1.45921,1.45779,1.45904,206600001.0
2007-07-31 22:50:00,1.459,1.45927,1.45852,1.45907,165700000.0
2007-07-31 22:55:00,1.45937,1.45954,1.45886,1.459,168200000.0
2007-07-31 23:00:00,1.45882,1.45912,1.45856,1.45887,204100002.0
2007-07-31 23:05:00,1.45901,1.45942,1.45885,1.45896,191200000.0
2007-07-31 23:10:00,1.45875,1.45905,1.45814,1.45876,199700000.0
2007-07-31 23:15:00,1.45882,1.45928,1.45793,1.45822,205400001.0
2007-07-31 23:20:00,1.45839,1.45901,1.45775,1.45859,171500000.0
2007-07-31 23:25:00,1.45867,1.45882,1.45802,1.45832,263500000.0
2007-07-31 23:30:00,1.4585,1.45897,1.45841,1.45847,212200000.0
2007-07-31 23:35:00,1.45837,1.459,1.45837,1.45888,174800002.0
2007-07-31 23:40:00,1.4591,1.4591,1.45822,1.45843,192700000.0
2007-07-31 23:45:00,1.45828,1.45862,1.45789,1.45816,183400000.0
2007-07-31 23:50:00,1.45834,1.45917,1.45816,1.45831,172000000.0
2007-07-31 23:55:00,1.45869,1.45945,1.45869,1.45917,214600001.0
2007-08-01 00:00:00,1.45931,1.45961,1.45909,1.45936,217500001.0
2007-08-01 00:05:00,1.45938,1.4595,1.45903,1.45934,200800000.0
2007-08-01 00:10:00,1.45955,1.4596,1.45911,1.45954,192100001.0
2007-08-01 00:15:00,1.45915,1.45937,1.45887,1.45904,171600000.0
2007-08-01 00:20:00,1.45916,1.45941,1.45864,1.45914,205700001.0
2007-08-01 00:25:00,1.459,1.45967,1.45883,1.45941,218100001.0
2007-08-01 00:30:00,1.45931,1.45972,1.45891,1.45894,163600000.0
2007-08-01 00:35:00,1.45935,1.45935,1.45889,1.45908,175600001.0
2007-08-01 00:40:00,1.45893,1.45925,1.45873,1.45907,203500001.0
2007-08-01 00:45:00,1.45878,1.4589,1.45846,1.45877,229100002.0
2007-08-01 00:50:00,1.45867,1.45895,1.45838,1.45868,241600000.0
2007-08-01 00:55:00,1.45808,1.4586,1.45808,1.4585,198800000.0
2007-08-01 01:00:00,1.45818,1.45853,1.45778,1.45845,208800000.0
2007-08-01 01:05:00,1.45854,1.45893,1.45825,1.45884,207200001.0
2007-08-01 01:10:00,1.45892,1.45912,1.4586,1.4589,180600000.0
2007-08-01 01:15:00,1.45891,1.45895,1.45843,1.45882,199300000.0
2007-08-01 01:20:00,1.45886,1.45901,1.4584,1.45886,192500000.0
2007-08-01 01:25:00,1.45873,1.45881,1.45822,1.45855,223999999.0
2007-08-01 01:30:00,1.45867,1.45886,1.45823,1.45874,201000000.0
2007-08-01 01:35:00,1.45878,1.45906,1.45844,1.45888,171300002.0
2007-08-01 01:40:00,1.45883,1.45903,1.45857,1.45889,214600001.0
2007-08-01 01:45:00,1.45879,1.45899,1.45788,1.45836,185300000.0
2007-08-01 01:50:00,1.45831,1.45858,1.45791,1.45836,191600000.0
2007-08-01 01:55:00,1.45826,1.45873,1.45814,1.45871,209600001.0
2007-08-01 02:00:00,1.45846,1.45863,1.45797,1.45818,335700001.0
2007-08-01 02:05:00,1.45814,1.45844,1.45792,1.4581,666400002.0
2007-08-01 02:10:00,1.45793,1.45827,1.45763,1.45776,451700001.0
2007-08-01 02:15:00,1.45786,1.45824,1.45742,1.45773,636500001.0
2007-08-01 02:20:00,1.45792,1.4583,1.45784,1.45814,185200000.0
2007-08-01 02:25:00,1.45805,1.45807,1.45764,1.45797,353700000.0
2007-08-01 02:30:00,1.45812,1.45828,1.45778,1.45795,446800001.0
2007-08-01 02:35:00,1.45796,1.45823,1.4577,1.45788,263200000.0
2007-08-01 02:40:00,1.45791,1.45791,1.45755,1.45787,173100000.0
2007-08-01 02:45:00,1.45751,1.45838,1.45751,1.45774,646000003.0
2007-08-01 02:50:00,1.45791,1.45816,1.45758,1.45763,336100000.0
2007-08-01 02:55:00,1.45762,1.45762,1.45648,1.4565,252800000.0
2007-08-01 03:00:00,1.45655,1.45706,1.4565,1.45698,361300000.0
2007-08-01 03:05:00,1.4567,1.45747,1.45669,1.45717,291400000.0
2007-08-01 03:10:00,1.45674,1.45751,1.45673,1.45734,209400000.0
2007-08-01 03:15:00,1.45679,1.45769,1.45679,1.45735,163200000.0
2007-08-01 03:20:00,1.45733,1.45786,1.45719,1.45724,293400000.0
2007-08-01 03:25:00,1.45773,1.45773,1.45668,1.45674,360800000.0
2007-08-01 03:30:00,1.45685,1.45737,1.45667,1.45704,211900001.0
2007-08-01 03:35:00,1.45704,1.45764,1.45694,1.45715,284900001.0
2007-08-01 03:40:00,1.4572,1.45793,1.45718,1.45741,349100001.0
2007-08-01 03:45:00,1.45745,1.45823,1.45724,1.45796,200300000.0
2007-08-01 03:50:00,1.45839,1.45839,1.45744,1.45757,309500001.0
2007-08-01 03:55:00,1.45775,1.45844,1.45752,1.45807,1004700002.0
2007-08-01 04:00:00,1.45807,1.45829,1.45766,1.45775,543400001.0
2007-08-01 04:05:00,1.45754,1.45832,1.45741,1.45741,550800000.0
2007-08-01 04:10:00,1.4573,1.45745,1.45676,1.45703,400500001.0
2007-08-01 04:15:00,1.45703,1.45731,1.45662,1.45689,415400001.0
2007-08-01 04:20:00,1.45684,1.45698,1.45631,1.45687,491700002.0
2007-08-01 04:25:00,1.45688,1.45813,1.45677,1.45813,483000000.0
2007-08-01 04:30:00,1.45789,1.45834,1.45772,1.45791,235300000.0
2007-08-01 04:35:00,1.45775,1.45823,1.45736,1.45794,557800003.0
2007-08-01 04:40:00,1.45802,1.45854,1.45777,1.45829,271800001.0
2007-08-01 04:45:00,1.45818,1.45863,1.45772,1.45804,284700000.0
2007-08-01 04:50:00,1.4584,1.45854,1.45787,1.45804,223800000.0
2007-08-01 04:55:00,1.45838,1.45855,1.45786,1.45786,229400000.0
2007-08-01 05:00:00,1.45825,1.45842,1.45788,1.458,488900000.0
2007-08-01 05:05:00,1.458,1.45842,1.45769,1.45786,1185000004.0
2007-08-01 05:10:00,1.45791,1.45821,1.45787,1.45809,781100000.0
2007-08-01 05:15:00,1.45801,1.45831,1.45778,1.4578,1192700003.0
2007-08-01 05:20:00,1.45787,1.45829,1.4574,1.45773,1097800001.0
2007-08-01 05:25:00,1.45806,1.45871,1.45797,1.45821,1020900002.0
2007-08-01 05:30:00,1.45834,1.45886,1.4583,1.45858,898400000.0
2007-08-01 05:35:00,1.45851,1.45915,1.45838,1.45899,956900001.0
2007-08-01 05:40:00,1.4589,1.45914,1.45867,1.45885,779900000.0
2007-08-01 05:45:00,1.45891,1.4595,1.45883,1.45912,1125500001.0
2007-08-01 05:50:00,1.45915,1.45972,1.45904,1.45967,907800002.0
2007-08-01 05:55:00,1.45962,1.45979,1.45889,1.45919,855700003.0
2007-08-01 06:00:00,1.45922,1.45945,1.45907,1.45929,813700002.0
2007-08-01 06:05:00,1.45931,1.45948,1.45893,1.4592,1918200002.0
2007-08-01 06:10:00,1.45934,1.45978,1.45919,1.45941,1782800002.0
2007-08-01 06:15:00,1.45932,1.4594,1.4588,1.45892,982900001.0
2007-08-01 06:20:00,1.45901,1.45932,1.45881,1.45896,1358700001.0
2007-08-01 06:25:00,1.459,1.45911,1.45872,1.45882,1345900003.0
2007-08-01 06:30:00,1.45887,1.45909,1.45885,1.45901,1152200002.0
2007-08-01 06:35:00,1.45877,1.45918,1.45875,1.45886,689900002.0
2007-08-01 06:40:00,1.45888,1.459,1.45849,1.45852,1089399999.0
2007-08-01 06:45:00,1.4586,1.45909,1.4585,1.45889,1058300001.0
2007-08-01 06:50:00,1.45887,1.45944,1.45884,1.45927,1335600002.0
2007-08-01 06:55:00,1.45922,1.45954,1.45906,1.45917,1115200000.0
2007-08-01 07:00:00,1.45907,1.45927,1.4588,1.45913,1508600001.0
2007-08-01 07:05:00,1.45917,1.45927,1.45883,1.45891,994300002.0
2007-08-01 07:10:00,1.45889,1.45926,1.45862,1.45914,1924300003.0
2007-08-01 07:15:00,1.45929,1.45941,1.45843,1.45887,1534200003.0
2007-08-01 07:20:00,1.45885,1.45891,1.45825,1.45876,1849300003.0
2007-08-01 07:25:00,1.45889,1.45969,1.45866,1.4587,1373200001.0
2007-08-01 07:30:00,1.45876,1.45937,1.4586,1.45927,1976300001.0
2007-08-01 07:35:00,1.4593,1.45986,1.45897,1.45909,1293200001.0
2007-08-01 07:40:00,1.45921,1.45922,1.45823,1.45871,1969100001.0
2007-08-01 07:45:00,1.45879,1.45958,1.45869,1.45946,2840900004.0
2007-08-01 07:50:00,1.45933,1.45979,1.45912,1.45943,2534600004.0
2007-08-01 07:55:00,1.45952,1.45998,1.45928,1.45955,2711600003.0
2007-08-01 08:00:00,1.4596,1.46,1.45872,1.45918,1929200007.0
2007-08-01 08:05:00,1.45892,1.46057,1.45891,1.46035,2419900001.0
2007-08-01 08:10:00,1.46032,1.46046,1.45876,1.45928,1605800003.0
2007-08-01 08:15:00,1.45922,1.45964,1.45856,1.45911,1432700004.0
2007-08-01 08:20:00,1.45917,1.4595,1.45843,1.45876,1852900002.0
2007-08-01 08:25:00,1.45896,1.45896,1.45694,1.45743,2303200005.0
2007-08-01 08:30:00,1.45752,1.4589,1.45752,1.45852,1934400007.0
2007-08-01 08:35:00,1.45876,1.45902,1.45822,1.45822,2175000003.0
2007-08-01 08:40:00,1.45787,1.45828,1.45752,1.4579,2209000004.0
2007-08-01 08:45:00,1.4578,1.45831,1.45734,1.4583,2980200011.0
2007-08-01 08:50:00,1.45839,1.45842,1.45757,1.45785,2989200005.0
2007-08-01 08:55:00,1.45798,1.45814,1.45702,1.45771,2642800005.0
2007-08-01 09:00:00,1.45776,1.45803,1.45697,1.4578,2831700004.0
2007-08-01 09:05:00,1.45774,1.45816,1.45752,1.45793,2043900007.0
2007-08-01 09:10:00,1.45777,1.45852,1.45712,1.45852,2221100007.0
2007-08-01 09:15:00,1.45853,1.45907,1.45818,1.45827,2259700010.0
2007-08-01 09:20:00,1.45781,1.45816,1.45767,1.45783,1683500000.0
2007-08-01 09:25:00,1.45793,1.4581,1.45751,1.45801,2480700001.0
2007-08-01 09:30:00,1.4579,1.45826,1.45734,1.45777,2118700005.0
2007-08-01 09:35:00,1.45768,1.45813,1.45728,1.45728,1882300006.0
2007-08-01 09:40:00,1.45714,1.45717,1.45646,1.45669,2172000002.0
2007-08-01 09:45:00,1.45674,1.45737,1.45644,1.45676,2324100006.0
2007-08-01 09:50:00,1.45678,1.4574,1.45659,1.45724,2313100005.0
2007-08-01 09:55:00,1.45709,1.45714,1.45648,1.45678,3028800006.0
2007-08-01 10:00:00,1.45696,1.45696,1.4562,1.45646,2396400004.0
2007-08-01 10:05:00,1.45635,1.45692,1.45632,1.45654,2550100007.0
2007-08-01 10:10:00,1.45651,1.457,1.45641,1.45679,2220600003.0
2007-08-01 10:15:00,1.45686,1.45695,1.45611,1.4569,2000400003.0
2007-08-01 10:20:00,1.45689,1.45724,1.45592,1.45704,2260700004.0
2007-08-01 10:25:00,1.45717,1.45734,1.45622,1.45639,2543100003.0
2007-08-01 10:30:00,1.45646,1.45692,1.45607,1.45628,2661300004.0
2007-08-01 10:35:00,1.45629,1.45645,1.45588,1.45619,2485600005.0
2007-08-01 10:40:00,1.45613,1.45665,1.45559,1.45597,2456200005.0
2007-08-01 10:45:00,1.45608,1.45713,1.45599,1.45678,2243300005.0
2007-08-01 10:50:00,1.45688,1.45704,1.45636,1.45675,2114600007.0
2007-08-01 10:55:00,1.45681,1.4571,1.45593,1.45601,2702500005.0
2007-08-01 11:00:00,1.45607,1.4564,1.45585,1.45596,2429300007.0
2007-08-01 11:05:00,1.45596,1.45719,1.45596,1.45666,2116500003.0
2007-08-01 11:10:00,1.45673,1.457,1.45636,1.45671,2538100012.0
2007-08-01 11:15:00,1.45671,1.45738,1.45665,1.45714,2258300002.0
2007-08-01 11:20:00,1.45718,1.45742,1.45652,1.45708,2790000002.0
2007-08-01 11:25:00,1.45722,1.45738,1.45653,1.45677,2468800004.0
2007-08-01 11:30:00,1.45673,1.45694,1.45595,1.45595,2653400006.0
2007-08-01 11:35:00,1.45599,1.45654,1.45585,1.45585,2943600006.0
2007-08-01 11:40:00,1.45595,1.45653,1.45546,1.4561,3099600005.0
2007-08-01 11:45:00,1.45608,1.4572,1.45603,1.45665,2478300002.0
2007-08-01 11:50:00,1.45675,1.45727,1.45588,1.45602,1365800005.0
2007-08-01 11:55:00,1.45597,1.45668,1.45575,1.45575,2382000004.0
2007-08-01 12:00:00,1.45579,1.45639,1.45452,1.45484,2157100003.0
2007-08-01 12:05:00,1.4548,1.4554,1.45454,1.45505,1950500003.0
2007-08-01 12:10:00,1.45518,1.45585,1.45478,1.45558,2012000007.0
2007-08-01 12:15:00,1.45528,1.45582,1.45517,1.45536,1531300005.0
2007-08-01 12:20:00,1.45537,1.45554,1.455,1.45536,2285900004.0
2007-08-01 12:25:00,1.45548,1.45677,1.45545,1.45569,2690400010.0
2007-08-01 12:30:00,1.4553,1.4561,1.45516,1.45574,3387800006.0
2007-08-01 12:35:00,1.45554,1.4556,1.45382,1.45438,2645200007.0
2007-08-01 12:40:00,1.45432,1.45504,1.45429,1.45457,2080600004.0
2007-08-01 12:45:00,1.45478,1.4551,1.45385,1.45385,2290400003.0
2007-08-01 12:50:00,1.45368,1.45425,1.4532,1.45416,2029900002.0
2007-08-01 12:55:00,1.45415,1.45436,1.45358,1.45384,2678400005.0
2007-08-01 13:00:00,1.45393,1.45403,1.45278,1.45306,1648200003.0
2007-08-01 13:05:00,1.4531,1.45351,1.45108,1.45173,1413600004.0
2007-08-01 13:10:00,1.45182,1.45249,1.45123,1.45187,1561999999.0
2007-08-01 13:15:00,1.45179,1.45262,1.45142,1.45262,1286700002.0
2007-08-01 13:20:00,1.45266,1.4531,1.45171,1.45289,1051800002.0
2007-08-01 13:25:00,1.45291,1.45357,1.45243,1.45268,1729600002.0
2007-08-01 13:30:00,1.45281,1.45344,1.45235,1.45319,2018400002.0
2007-08-01 13:35:00,1.45314,1.45329,1.45267,1.45296,2012400005.0
2007-08-01 13:40:00,1.45273,1.45321,1.45227,1.45308,1294000002.0
2007-08-01 13:45:00,1.45302,1.45374,1.45192,1.45362,1887700006.0
2007-08-01 13:50:00,1.45376,1.45471,1.45319,1.45319,1852900004.0
2007-08-01 13:55:00,1.4531,1.45323,1.45161,1.45317,1788700001.0
2007-08-01 14:00:00,1.45315,1.4539,1.45277,1.45348,1992700006.0
2007-08-01 14:05:00,1.45359,1.45468,1.45348,1.45424,1631600000.0
2007-08-01 14:10:00,1.4543,1.45573,1.45421,1.45529,1011500001.0
2007-08-01 14:15:00,1.45542,1.45611,1.45429,1.4548,2053700008.0
2007-08-01 14:20:00,1.45504,1.45567,1.45333,1.45374,1896400006.0
2007-08-01 14:25:00,1.45376,1.45387,1.45217,1.45271,1593700004.0
2007-08-01 14:30:00,1.45296,1.4539,1.45254,1.45363,194500000.0
2007-08-01 14:35:00,1.45363,1.45363,1.45243,1.45333,211300000.0
2007-08-01 14:40:00,1.45347,1.4537,1.45236,1.45326,208400000.0
2007-08-01 14:45:00,1.45335,1.45385,1.45279,1.45363,211200000.0
2007-08-01 14:50:00,1.45351,1.45424,1.45341,1.45341,173600000.0
2007-08-01 14:55:00,1.45392,1.45476,1.45388,1.45472,212100001.0
2007-08-01 15:00:00,1.4547,1.45526,1.45436,1.45491,195800001.0
2007-08-01 15:05:00,1.45477,1.45515,1.45433,1.45472,219500000.0
2007-08-01 15:10:00,1.45463,1.45519,1.45452,1.45482,190100001.0
2007-08-01 15:15:00,1.45491,1.45522,1.45444,1.45508,172200000.0
2007-08-01 15:20:00,1.45501,1.45559,1.45501,1.4553,125300000.0
2007-08-01 15:25:00,1.45516,1.45607,1.45505,1.45568,175700000.0
2007-08-01 15:30:00,1.45575,1.45579,1.45366,1.45387,205500000.0
2007-08-01 15:35:00,1.45369,1.45385,1.4523,1.45331,259300001.0
2007-08-01 15:40:00,1.4535,1.4559,1.453,1.45472,176200000.0
2007-08-01 15:45:00,1.4545,1.45517,1.45409,1.45485,235800000.0
2007-08-01 15:50:00,1.45486,1.45497,1.45292,1.45292,172000001.0
2007-08-01 15:55:00,1.45331,1.45373,1.45301,1.45307,167800001.0
2007-08-01 16:00:00,1.45317,1.45351,1.45136,1.45345,209400000.0
2007-08-01 16:05:00,1.45349,1.45391,1.45287,1.45342,173000000.0
2007-08-01 16:10:00,1.45329,1.45362,1.45293,1.45332,198700000.0
2007-08-01 16:15:00,1.45288,1.45338,1.45221,1.45335,155100000.0
2007-08-01 16:20:00,1.45311,1.4534,1.45221,1.4529,210600000.0
2007-08-01 16:25:00,1.45295,1.45357,1.45231,1.45238,187500000.0
2007-08-01 16:30:00,1.45224,1.45229,1.45102,1.45124,206800000.0
2007-08-01 16:35:00,1.45102,1.45167,1.45076,1.45143,203600000.0
2007-08-01 16:40:00,1.45133,1.45168,1.45045,1.45085,259800000.0
2007-08-01 16:45:00,1.45056,1.45139,1.4503,1.45124,188800000.0
2007-08-01 16:50:00,1.45103,1.45108,1.44962,1.45002,232600000.0
2007-08-01 16:55:00,1.4501,1.45056,1.44826,1.44826,183000000.0
2007-08-01 17:00:00,1.44794,1.45049,1.44767,1.45037,217000001.0
2007-08-01 17:05:00,1.45014,1.45072,1.45001,1.45022,160400000.0
2007-08-01 17:10:00,1.44983,1.45013,1.4495,1.44991,203000000.0
2007-08-01 17:15:00,1.45007,1.45007,1.44877,1.44931,211000001.0
2007-08-01 17:20:00,1.44927,1.44936,1.44874,1.44934,225200001.0
2007-08-01 17:25:00,1.44921,1.44994,1.44861,1.44994,214100000.0
2007-08-01 17:30:00,1.45009,1.45013,1.44876,1.44923,193700000.0
2007-08-01 17:35:00,1.44927,1.44927,1.4483,1.44867,175500000.0
2007-08-01 17:40:00,1.44862,1.44904,1.44824,1.4486,219000000.0
2007-08-01 17:45:00,1.44827,1.44837,1.44602,1.44654,210600000.0
2007-08-01 17:50:00,1.44652,1.44652,1.44572,1.44618,164300000.0
2007-08-01 17:55:00,1.44619,1.44676,1.4454,1.44547,208200000.0
2007-08-01 18:00:00,1.44544,1.44544,1.4445,1.44471,200700001.0
2007-08-01 18:05:00,1.44501,1.44566,1.44491,1.44519,188000000.0
2007-08-01 18:10:00,1.44525,1.44529,1.44331,1.44454,232800001.0
2007-08-01 18:15:00,1.44449,1.44606,1.44449,1.44575,260700001.0
2007-08-01 18:20:00,1.44584,1.44598,1.44467,1.44502,167800000.0
2007-08-01 18:25:00,1.44531,1.44552,1.44437,1.44471,219100000.0
2007-08-01 18:30:00,1.4449,1.44515,1.44437,1.44459,163000000.0
2007-08-01 18:35:00,1.4447,1.44487,1.44424,1.44442,172300000.0
2007-08-01 18:40:00,1.44428,1.44479,1.44389,1.44459,167800001.0
2007-08-01 18:45:00,1.44467,1.44544,1.44453,1.44544,170600000.0
2007-08-01 18:50:00,1.44555,1.44602,1.44528,1.44591,221800002.0
2007-08-01 18:55:00,1.44578,1.44624,1.44527,1.44573,179500000.0
2007-08-01 19:00:00,1.44578,1.44714,1.44551,1.44704,179500001.0
2007-08-01 19:05:00,1.44692,1.44737,1.44647,1.44678,211200000.0
2007-08-01 19:10:00,1.44702,1.44722,1.44651,1.44651,212000000.0
2007-08-01 19:15:00,1.44656,1.44697,1.44606,1.44665,176200000.0
2007-08-01 19:20:00,1.44647,1.44752,1.44625,1.44752,214700000.0
2007-08-01 19:25:00,1.44774,1.44774,1.44677,1.4473,208900000.0
2007-08-01 19:30:00,1.44741,1.44744,1.44624,1.44647,215500000.0
2007-08-01 19:35:00,1.44648,1.44672,1.44618,1.44666,186700001.0
2007-08-01 19:40:00,1.44649,1.4467,1.44609,1.44663,244000000.0
2007-08-01 19:45:00,1.44683,1.4471,1.44645,1.44702,198100000.0
2007-08-01 19:50:00,1.44704,1.44711,1.44647,1.447,238500001.0
2007-08-01 19:55:00,1.44687,1.44695,1.4461,1.4461,159000000.0
2007-08-01 20:00:00,1.4462,1.44643,1.44552,1.44593,222600001.0
2007-08-01 20:05:00,1.44589,1.4461,1.44461,1.44595,163800000.0
2007-08-01 20:10:00,1.44562,1.44606,1.44517,1.44564,203900000.0
2007-08-01 20:15:00,1.44569,1.4468,1.44561,1.44605,216900001.0
2007-08-01 20:20:00,1.44598,1.44598,1.4453,1.44537,215200001.0
2007-08-01 20:25:00,1.44575,1.44577,1.4448,1.44541,204000001.0
2007-08-01 20:30:00,1.44547,1.44578,1.44528,1.44562,245300001.0
2007-08-01 20:35:00,1.44548,1.44588,1.44525,1.44553,236900001.0
2007-08-01 20:40:00,1.44536,1.44609,1.44536,1.44589,247600001.0
2007-08-01 20:45:00,1.44585,1.44644,1.44542,1.44542,276900000.0
2007-08-01 20:50:00,1.44541,1.44564,1.44512,1.44544,185400001.0
2007-08-01 20:55:00,1.44541,1.44651,1.44533,1.4461,220400000.0
2007-08-01 21:00:00,1.44571,1.44614,1.44545,1.44589,189300001.0
2007-08-01 21:05:00,1.44552,1.44612,1.44552,1.44605,172200000.0
2007-08-01 21:10:00,1.44609,1.44628,1.44566,1.44574,186200000.0
2007-08-01 21:15:00,1.44581,1.44654,1.44564,1.44636,229100002.0
2007-08-01 21:20:00,1.44643,1.44705,1.44587,1.44615,236400001.0
2007-08-01 21:25:00,1.44626,1.44678,1.4462,1.44638,176500000.0
2007-08-01 21:30:00,1.44634,1.44634,1.44591,1.44604,178400000.0
2007-08-01 21:35:00,1.446,1.44639,1.44552,1.44568,162000000.0
2007-08-01 21:40:00,1.44526,1.44545,1.44497,1.44515,220000000.0
2007-08-01 21:45:00,1.44502,1.44558,1.44459,1.44558,181400000.0
2007-08-01 21:50:00,1.44532,1.44589,1.44513,1.4457,231800002.0
2007-08-01 21:55:00,1.44579,1.44579,1.44469,1.44513,212400000.0
2007-08-01 22:00:00,1.44514,1.44591,1.44489,1.44489,166100000.0
2007-08-01 22:05:00,1.44509,1.44528,1.44383,1.44396,193000000.0
2007-08-01 22:10:00,1.44399,1.44465,1.44394,1.44394,222100000.0
2007-08-01 22:15:00,1.44425,1.44441,1.44286,1.44313,190100000.0
2007-08-01 22:20:00,1.44316,1.44371,1.44291,1.44323,188600001.0
2007-08-01 22:25:00,1.44306,1.44306,1.4415,1.44204,203000001.0
2007-08-01 22:30:00,1.44196,1.44283,1.44158,1.4423,254300000.0
2007-08-01 22:35:00,1.44237,1.4432,1.44141,1.44276,211100001.0
2007-08-01 22:40:00,1.44285,1.44294,1.44229,1.44256,181000000.0
2007-08-01 22:45:00,1.44244,1.44266,1.44142,1.44181,158700000.0
2007-08-01 22:50:00,1.44181,1.44287,1.4418,1.44274,154300000.0
2007-08-01 22:55:00,1.44311,1.44339,1.44289,1.44309,182800000.0
2007-08-01 23:00:00,1.44296,1.44309,1.442,1.44257,224500001.0
2007-08-01 23:05:00,1.4425,1.44274,1.44202,1.4421,196900000.0
2007-08-01 23:10:00,1.44211,1.44323,1.44211,1.4431,230300002.0
2007-08-01 23:15:00,1.44307,1.44323,1.44255,1.44305,239700000.0
2007-08-01 23:20:00,1.44335,1.4436,1.44305,1.44305,248800003.0
2007-08-01 23:25:00,1.44303,1.44303,1.44247,1.44292,238900003.0
2007-08-01 23:30:00,1.4432,1.44368,1.44285,1.44351,170100001.0
2007-08-01 23:35:00,1.44333,1.44414,1.44313,1.44414,170200000.0
2007-08-01 23:40:00,1.44445,1.44445,1.4434,1.44438,203400000.0
2007-08-01 23:45:00,1.44429,1.44433,1.44368,1.44411,188900000.0
2007-08-01 23:50:00,1.44407,1.44435,1.44349,1.44349,203600001.0
2007-08-01 23:55:00,1.44402,1.44422,1.44334,1.44372,195900000.0
2007-08-02 00:00:00,1.44382,1.44403,1.44324,1.44361,203300000.0
2007-08-02 00:05:00,1.44358,1.44367,1.44305,1.44331,188300000.0
2007-08-02 00:10:00,1.4435,1.44369,1.44283,1.44328,189800000.0
2007-08-02 00:15:00,1.44304,1.44335,1.44273,1.44318,149300000.0
2007-08-02 00:20:00,1.44346,1.44353,1.44264,1.44315,191400001.0
2007-08-02 00:25:00,1.44315,1.44406,1.4431,1.44402,207300000.0
2007-08-02 00:30:00,1.44351,1.44418,1.44331,1.44331,171400001.0
2007-08-02 00:35:00,1.44347,1.44417,1.44321,1.44407,187600000.0
2007-08-02 00:40:00,1.44393,1.44421,1.4437,1.44411,173300000.0
2007-08-02 00:45:00,1.44414,1.44427,1.44351,1.44372,240100001.0
2007-08-02 00:50:00,1.44362,1.44399,1.4435,1.44395,174600001.0
2007-08-02 00:55:00,1.44349,1.44402,1.44349,1.44384,198400000.0
2007-08-02 01:00:00,1.44383,1.44467,1.44364,1.44416,201300001.0
2007-08-02 01:05:00,1.44415,1.4444,1.44385,1.44398,266000001.0
2007-08-02 01:10:00,1.44381,1.44441,1.4434,1.44439,179700001.0
2007-08-02 01:15:00,1.44439,1.44462,1.44409,1.44448,202700001.0
2007-08-02 01:20:00,1.44454,1.44481,1.444,1.44474,181200000.0
2007-08-02 01:25:00,1.44473,1.44508,1.4443,1.44479,187600000.0
2007-08-02 01:30:00,1.44479,1.44494,1.44409,1.44458,228700000.0
2007-08-02 01:35:00,1.44457,1.44469,1.444,1.44438,177500000.0
2007-08-02 01:40:00,1.44436,1.44467,1.4439,1.44464,171800000.0
2007-08-02 01:45:00,1.44466,1.44478,1.44394,1.44445,171000000.0
2007-08-02 01:50:00,1.4443,1.44527,1.44398,1.44471,188000000.0
2007-08-02 01:55:00,1.44455,1.44488,1.44432,1.44481,178100000.0
2007-08-02 02:00:00,1.4447,1.44503,1.44417,1.44451,315200000.0
2007-08-02 02:05:00,1.44449,1.44499,1.44393,1.44463,616500000.0
2007-08-02 02:10:00,1.44453,1.44489,1.44398,1.44413,426500000.0
2007-08-02 02:15:00,1.44423,1.44501,1.44397,1.44463,565500003.0
2007-08-02 02:20:00,1.44483,1.44489,1.44386,1.44437,192800000.0
2007-08-02 02:25:00,1.44443,1.44461,1.44402,1.44441,369300001.0
2007-08-02 02:30:00,1.44459,1.44459,1.444,1.44443,397600000.0
2007-08-02 02:35:00,1.44451,1.44482,1.44424,1.44441,286500000.0
2007-08-02 02:40:00,1.44453,1.44466,1.44429,1.4445,198900001.0
2007-08-02 02:45:00,1.44396,1.44463,1.44391,1.44413,622000000.0
2007-08-02 02:50:00,1.44434,1.44455,1.44396,1.44417,307400000.0
2007-08-02 02:55:00,1.44421,1.44428,1.44339,1.44345,304100000.0
2007-08-02 03:00:00,1.4435,1.44413,1.44346,1.44373,428300000.0
2007-08-02 03:05:00,1.44373,1.44429,1.44352,1.44426,347600002.0
2007-08-02 03:10:00,1.4438,1.44419,1.44349,1.44397,181900000.0
2007-08-02 03:15:00,1.44374,1.44412,1.44328,1.44354,198300000.0
2007-08-02 03:20:00,1.44333,1.44374,1.44325,1.44355,360100000.0
2007-08-02 03:25:00,1.444,1.444,1.44325,1.44339,318000001.0
2007-08-02 03:30:00,1.4434,1.44419,1.4432,1.44377,209700000.0
2007-08-02 03:35:00,1.44386,1.44439,1.44374,1.44383,288900000.0
2007-08-02 03:40:00,1.44378,1.44435,1.44376,1.44395,372300000.0
2007-08-02 03:45:00,1.44382,1.44408,1.44301,1.44321,181400001.0
2007-08-02 03:50:00,1.44363,1.4439,1.44286,1.44309,282800000.0
2007-08-02 03:55:00,1.44316,1.44325,1.44239,1.44301,923400001.0
2007-08-02 04:00:00,1.44286,1.44321,1.44237,1.4425,559100003.0
2007-08-02 04:05:00,1.44237,1.44353,1.44222,1.4434,487500000.0
2007-08-02 04:10:00,1.4433,1.44362,1.44287,1.44331,450000001.0
2007-08-02 04:15:00,1.44343,1.44381,1.44314,1.44326,407700003.0
2007-08-02 04:20:00,1.44326,1.44379,1.44316,1.44345,418800001.0
2007-08-02 04:25:00,1.44357,1.44403,1.44337,1.44387,424100000.0
2007-08-02 04:30:00,1.44352,1.44406,1.44347,1.44389,243800001.0
2007-08-02 04:35:00,1.44374,1.4442,1.44344,1.44375,470100001.0
2007-08-02 04:40:00,1.44376,1.44404,1.44338,1.44385,240800000.0
2007-08-02 04:45:00,1.44375,1.44389,1.44326,1.44345,293100001.0
2007-08-02 04:50:00,1.44387,1.44452,1.44356,1.44443,205500000.0
2007-08-02 04:55:00,1.44484,1.44501,1.4442,1.44431,269500000.0
2007-08-02 05:00:00,1.4448,1.44484,1.4441,1.44416,575300001.0
2007-08-02 05:05:00,1.44415,1.44454,1.4439,1.44395,1183300002.0
2007-08-02 05:10:00,1.44392,1.44425,1.44375,1.444,928100002.0
2007-08-02 05:15:00,1.44398,1.44469,1.44394,1.4441,1088000002.0
2007-08-02 05:20:00,1.44413,1.44452,1.44367,1.44376,1151400003.0
2007-08-02 05:25:00,1.44395,1.44477,1.44367,1.44432,1054100002.0
2007-08-02 05:30:00,1.4444,1.44528,1.44425,1.44494,879500001.0
2007-08-02 05:35:00,1.44491,1.44532,1.44487,1.44503,967000000.0
2007-08-02 05:40:00,1.4449,1.44524,1.44453,1.44467,753400001.0
2007-08-02 05:45:00,1.44471,1.4451,1.44468,1.4447,1000300003.0
2007-08-02 05:50:00,1.4447,1.44566,1.4447,1.44557,941000001.0
2007-08-02 05:55:00,1.4455,1.44569,1.4451,1.44511,726200003.0
2007-08-02 06:00:00,1.44516,1.44583,1.4451,1.44537,986600002.0
2007-08-02 06:05:00,1.4454,1.4456,1.44509,1.44523,1840300005.0
2007-08-02 06:10:00,1.44541,1.44577,1.44486,1.44501,1744100003.0
2007-08-02 06:15:00,1.44495,1.44536,1.44473,1.44536,961500004.0
2007-08-02 06:20:00,1.44502,1.4457,1.44489,1.44516,1488000001.0
2007-08-02 06:25:00,1.44497,1.44525,1.44475,1.44496,1311400000.0
2007-08-02 06:30:00,1.44496,1.44568,1.44495,1.44548,1026300002.0
2007-08-02 06:35:00,1.44536,1.44565,1.44477,1.44513,659200000.0
2007-08-02 06:40:00,1.44513,1.44579,1.44498,1.44545,1114200000.0
2007-08-02 06:45:00,1.44554,1.44587,1.44533,1.44533,1095400002.0
2007-08-02 06:50:00,1.44512,1.4462,1.44498,1.44589,1251200005.0
2007-08-02 06:55:00,1.44589,1.44642,1.44565,1.44571,1087700002.0
2007-08-02 07:00:00,1.44576,1.44597,1.44544,1.44573,1355900003.0
2007-08-02 07:05:00,1.44591,1.44593,1.44522,1.44522,1078900000.0
2007-08-02 07:10:00,1.44531,1.44541,1.44447,1.44484,1857200001.0
2007-08-02 07:15:00,1.44509,1.44539,1.44418,1.44453,1491800003.0
2007-08-02 07:20:00,1.44444,1.44453,1.44405,1.44423,1782500001.0
2007-08-02 07:25:00,1.44426,1.44452,1.44387,1.44425,1376300005.0
2007-08-02 07:30:00,1.44421,1.44425,1.44387,1.44413,1872700004.0
2007-08-02 07:35:00,1.44402,1.44458,1.44374,1.44398,1294300003.0
2007-08-02 07:40:00,1.44383,1.44383,1.44283,1.44332,1803400001.0
2007-08-02 07:45:00,1.44344,1.44344,1.44287,1.44303,2884300001.0
2007-08-02 07:50:00,1.44312,1.44334,1.44261,1.44274,2716400006.0
2007-08-02 07:55:00,1.44282,1.44378,1.44279,1.44354,2949200004.0
2007-08-02 08:00:00,1.44342,1.44378,1.44302,1.44349,1954100003.0
2007-08-02 08:05:00,1.44332,1.44379,1.44297,1.4431,2428100009.0
2007-08-02 08:10:00,1.44308,1.44353,1.44293,1.44323,1605800005.0
2007-08-02 08:15:00,1.44316,1.44356,1.44314,1.44351,1231200001.0
2007-08-02 08:20:00,1.44351,1.44415,1.44323,1.44403,1818600004.0
2007-08-02 08:25:00,1.44407,1.44448,1.44344,1.44344,2304000003.0
2007-08-02 08:30:00,1.44334,1.44357,1.44269,1.44308,1829500003.0
2007-08-02 08:35:00,1.4431,1.44363,1.44306,1.44315,2113900004.0
2007-08-02 08:40:00,1.44304,1.4436,1.44297,1.44343,1981700003.0
2007-08-02 08:45:00,1.44358,1.4445,1.44315,1.44397,3010000009.0
2007-08-02 08:50:00,1.44412,1.44461,1.44384,1.44452,2890700007.0
2007-08-02 08:55:00,1.44457,1.44482,1.444,1.44401,2628600007.0
2007-08-02 09:00:00,1.44397,1.44463,1.44321,1.44425,2669800004.0
2007-08-02 09:05:00,1.44398,1.44447,1.44397,1.44417,2130700005.0
2007-08-02 09:10:00,1.44433,1.44463,1.44312,1.44349,2282400002.0
2007-08-02 09:15:00,1.44334,1.44362,1.44298,1.44311,2286800005.0
2007-08-02 09:20:00,1.4431,1.44373,1.44259,1.44267,1616200001.0
2007-08-02 09:25:00,1.44282,1.44403,1.4428,1.44402,2288200002.0
2007-08-02 09:30:00,1.4438,1.44405,1.44351,1.44366,2398300005.0
2007-08-02 09:35:00,1.44356,1.44403,1.44335,1.44379,1858900000.0
2007-08-02 09:40:00,1.44376,1.44394,1.44335,1.44353,2400900002.0
2007-08-02 09:45:00,1.44373,1.44539,1.44358,1.4441,2253500005.0
2007-08-02 09:50:00,1.44407,1.44417,1.4433,1.44364,2244900007.0
2007-08-02 09:55:00,1.44366,1.44555,1.44343,1.4454,2961300003.0
2007-08-02 10:00:00,1.44572,1.4458,1.44437,1.44551,2253200006.0
2007-08-02 10:05:00,1.44553,1.44573,1.44473,1.4454,2665100003.0
2007-08-02 10:10:00,1.44537,1.44566,1.44493,1.44498,2359800003.0
2007-08-02 10:15:00,1.44509,1.44526,1.44425,1.44482,1921100000.0
2007-08-02 10:20:00,1.44491,1.44493,1.44418,1.44442,2249100007.0
2007-08-02 10:25:00,1.44451,1.44477,1.44425,1.44467,2600700001.0
2007-08-02 10:30:00,1.44466,1.44555,1.44443,1.44524,2618900002.0
2007-08-02 10:35:00,1.44517,1.44538,1.44468,1.44492,2384300005.0
2007-08-02 10:40:00,1.44482,1.44527,1.44455,1.44491,2442400004.0
2007-08-02 10:45:00,1.44495,1.44559,1.44478,1.44559,2064500004.0
2007-08-02 10:50:00,1.44557,1.4457,1.44475,1.44559,2139700004.0
2007-08-02 10:55:00,1.44583,1.44597,1.44539,1.44553,2705700004.0
2007-08-02 11:00:00,1.44561,1.44595,1.44507,1.44537,2323600003.0
2007-08-02 11:05:00,1.44547,1.44595,1.44486,1.44486,2255900003.0
2007-08-02 11:10:00,1.44492,1.44517,1.44435,1.44438,2429100008.0
2007-08-02 11:15:00,1.44428,1.44498,1.444,1.44466,2138300001.0
2007-08-02 11:20:00,1.4447,1.44498,1.44453,1.44477,2797900006.0
2007-08-02 11:25:00,1.4449,1.44528,1.44453,1.445,2321700002.0
2007-08-02 11:30:00,1.44513,1.44571,1.44498,1.4452,2665900009.0
2007-08-02 11:35:00,1.44538,1.44567,1.44455,1.44475,2681600002.0
2007-08-02 11:40:00,1.4449,1.44514,1.44446,1.44453,3307500007.0
2007-08-02 11:45:00,1.44453,1.44494,1.44427,1.44471,2554600002.0
2007-08-02 11:50:00,1.44478,1.44598,1.44465,1.4459,1419600003.0
2007-08-02 11:55:00,1.44597,1.44598,1.44438,1.44473,2541300005.0
2007-08-02 12:00:00,1.44485,1.4457,1.44467,1.44519,2226700011.0
2007-08-02 12:05:00,1.44529,1.4457,1.44499,1.44534,1867700002.0
2007-08-02 12:10:00,1.4453,1.44569,1.44506,1.44537,2160800004.0
2007-08-02 12:15:00,1.44525,1.44567,1.4452,1.4455,1681200005.0
2007-08-02 12:20:00,1.44549,1.44675,1.44532,1.4467,2100700001.0
2007-08-02 12:25:00,1.44672,1.44715,1.4461,1.44696,2694500007.0
2007-08-02 12:30:00,1.44692,1.44735,1.4466,1.44673,3176800005.0
2007-08-02 12:35:00,1.44673,1.44771,1.44652,1.44771,2740600004.0
2007-08-02 12:40:00,1.44772,1.4479,1.44722,1.44736,1985000004.0
2007-08-02 12:45:00,1.44743,1.44787,1.44699,1.44713,2492100006.0
2007-08-02 12:50:00,1.44707,1.44773,1.44698,1.4475,1857200004.0
2007-08-02 12:55:00,1.44739,1.44744,1.44631,1.44656,2466200001.0
2007-08-02 13:00:00,1.44657,1.44682,1.44625,1.44647,1762800007.0
2007-08-02 13:05:00,1.44641,1.44664,1.44606,1.44628,1334900001.0
2007-08-02 13:10:00,1.44611,1.44646,1.44583,1.44615,1500400005.0
2007-08-02 13:15:00,1.44621,1.44645,1.4459,1.44614,1326700006.0
2007-08-02 13:20:00,1.44612,1.44644,1.44531,1.44531,1157000004.0
2007-08-02 13:25:00,1.44537,1.44601,1.44505,1.44506,1973000009.0
2007-08-02 13:30:00,1.44506,1.44525,1.44394,1.44402,2002900005.0
2007-08-02 13:35:00,1.44402,1.44422,1.44358,1.44378,1901100008.0
2007-08-02 13:40:00,1.44363,1.44443,1.44363,1.44443,1215800003.0
2007-08-02 13:45:00,1.44444,1.44457,1.44373,1.44414,1736900003.0
2007-08-02 13:50:00,1.44425,1.4456,1.44402,1.44526,1868600003.0
2007-08-02 13:55:00,1.44526,1.44538,1.44441,1.44444,1736800003.0
2007-08-02 14:00:00,1.44431,1.44461,1.44414,1.44442,1913400004.0
2007-08-02 14:05:00,1.44451,1.44545,1.44442,1.44545,1670800004.0
2007-08-02 14:10:00,1.44559,1.44559,1.44413,1.44427,1018100004.0
2007-08-02 14:15:00,1.4443,1.44555,1.44415,1.44531,1906900002.0
2007-08-02 14:20:00,1.44549,1.44618,1.4453,1.44586,1786900004.0
2007-08-02 14:25:00,1.44588,1.4463,1.44502,1.44566,1630800002.0
2007-08-02 14:30:00,1.44565,1.44581,1.44502,1.44527,194100001.0
2007-08-02 14:35:00,1.44537,1.44537,1.44419,1.445,210800000.0
2007-08-02 14:40:00,1.44487,1.44513,1.44423,1.44448,223000000.0
2007-08-02 14:45:00,1.44445,1.44552,1.44401,1.44462,194700000.0
2007-08-02 14:50:00,1.44434,1.44472,1.44417,1.44427,209200000.0
2007-08-02 14:55:00,1.4446,1.44474,1.44372,1.44386,194200000.0
2007-08-02 15:00:00,1.44386,1.44386,1.44237,1.44276,186700000.0
2007-08-02 15:05:00,1.44266,1.44277,1.44205,1.44264,242200001.0
2007-08-02 15:10:00,1.44256,1.44357,1.44251,1.44254,154800001.0
2007-08-02 15:15:00,1.44286,1.44322,1.44243,1.4428,247200000.0
2007-08-02 15:20:00,1.44276,1.44308,1.44179,1.44182,153900001.0
2007-08-02 15:25:00,1.4405,1.44086,1.43743,1.43765,202200000.0
2007-08-02 15:30:00,1.43757,1.43892,1.43726,1.43874,203900000.0
2007-08-02 15:35:00,1.43879,1.43885,1.43747,1.43754,198800000.0
2007-08-02 15:40:00,1.43767,1.43908,1.43766,1.4387,176600002.0
2007-08-02 15:45:00,1.43837,1.43903,1.43822,1.43894,216100000.0
2007-08-02 15:50:00,1.43884,1.43928,1.43859,1.43905,194400000.0
2007-08-02 15:55:00,1.43904,1.43918,1.43814,1.43866,222300001.0
2007-08-02 16:00:00,1.43855,1.43903,1.43681,1.43724,187200001.0
2007-08-02 16:05:00,1.43712,1.43753,1.43646,1.43753,197800000.0
2007-08-02 16:10:00,1.43766,1.43812,1.4373,1.43803,199100000.0
2007-08-02 16:15:00,1.43775,1.4378,1.43656,1.43713,155800000.0
2007-08-02 16:20:00,1.43705,1.43777,1.43687,1.43695,329500000.0
2007-08-02 16:25:00,1.43715,1.43761,1.43666,1.43727,214400000.0
2007-08-02 16:30:00,1.43738,1.43763,1.4369,1.43741,210600000.0
2007-08-02 16:35:00,1.43751,1.43782,1.43729,1.43766,223200001.0
2007-08-02 16:40:00,1.43782,1.43884,1.43729,1.4385,225300001.0
2007-08-02 16:45:00,1.43826,1.43841,1.43783,1.43831,253500001.0
2007-08-02 16:50:00,1.43839,1.43897,1.43818,1.43897,236600000.0
2007-08-02 16:55:00,1.43901,1.44056,1.43861,1.44048,187900000.0
2007-08-02 17:00:00,1.44056,1.44059,1.43893,1.43937,247000000.0
2007-08-02 17:05:00,1.43928,1.4395,1.43881,1.43914,211600003.0
2007-08-02 17:10:00,1.43899,1.43914,1.43837,1.43886,191700002.0
2007-08-02 17:15:00,1.43921,1.43971,1.43868,1.43971,195300000.0
2007-08-02 17:20:00,1.43961,1.43979,1.43909,1.43965,228800000.0
2007-08-02 17:25:00,1.43959,1.44084,1.43959,1.44041,195400001.0
2007-08-02 17:30:00,1.44036,1.44178,1.44016,1.4413,188600000.0
2007-08-02 17:35:00,1.44112,1.4414,1.44014,1.44072,165200000.0
2007-08-02 17:40:00,1.4407,1.44085,1.44018,1.44028,166400000.0
2007-08-02 17:45:00,1.44039,1.44072,1.4399,1.4403,209300000.0
2007-08-02 17:50:00,1.4402,1.44089,1.44012,1.44074,145000000.0
2007-08-02 17:55:00,1.44087,1.44115,1.44012,1.44115,177400001.0
2007-08-02 18:00:00,1.4412,1.44135,1.44065,1.44108,243500000.0
2007-08-02 18:05:00,1.44129,1.44155,1.44048,1.44067,172100000.0
2007-08-02 18:10:00,1.44067,1.44067,1.43958,1.44033,185200000.0
2007-08-02 18:15:00,1.44018,1.44137,1.44017,1.44107,222600001.0
2007-08-02 18:20:00,1.44115,1.4414,1.4405,1.44068,178000000.0
2007-08-02 18:25:00,1.44069,1.44075,1.43997,1.44016,235600002.0
2007-08-02 18:30:00,1.44016,1.44016,1.43968,1.43985,210800000.0
2007-08-02 18:35:00,1.43974,1.43985,1.4391,1.43985,214700001.0
2007-08-02 18:40:00,1.43966,1.44022,1.43941,1.43983,155700000.0
2007-08-02 18:45:00,1.43983,1.44007,1.4394,1.43989,130800000.0
2007-08-02 18:50:00,1.44004,1.44092,1.43993,1.44084,201500001.0
2007-08-02 18:55:00,1.44072,1.44093,1.44028,1.44073,186900001.0
2007-08-02 19:00:00,1.44077,1.44152,1.44058,1.44112,219900000.0
2007-08-02 19:05:00,1.44125,1.4415,1.44056,1.44106,212199999.0
2007-08-02 19:10:00,1.44115,1.44227,1.44114,1.4415,227500000.0
2007-08-02 19:15:00,1.44139,1.44184,1.44113,1.44162,173000000.0
2007-08-02 19:20:00,1.44151,1.44178,1.44093,1.44174,256000002.0
2007-08-02 19:25:00,1.44191,1.44218,1.44144,1.44218,203300001.0
2007-08-02 19:30:00,1.44222,1.44253,1.44159,1.44161,258500000.0
2007-08-02 19:35:00,1.44134,1.44167,1.4407,1.44165,232100000.0
2007-08-02 19:40:00,1.44158,1.44173,1.44086,1.44138,206700001.0
2007-08-02 19:45:00,1.44125,1.44135,1.44082,1.44128,191800000.0
2007-08-02 19:50:00,1.44144,1.44144,1.44095,1.44112,192600000.0
2007-08-02 19:55:00,1.44109,1.44128,1.44051,1.44051,175500000.0
2007-08-02 20:00:00,1.44068,1.44129,1.44036,1.4408,205100000.0
2007-08-02 20:05:00,1.44065,1.44098,1.44058,1.44087,155400001.0
2007-08-02 20:10:00,1.44059,1.44161,1.44059,1.44153,208300001.0
2007-08-02 20:15:00,1.44158,1.4418,1.44108,1.44175,184200000.0
2007-08-02 20:20:00,1.44172,1.4419,1.44106,1.44126,209000003.0
2007-08-02 20:25:00,1.44147,1.44163,1.44066,1.44102,199900000.0
2007-08-02 20:30:00,1.44133,1.44159,1.44061,1.44092,235500001.0
2007-08-02 20:35:00,1.44094,1.44118,1.44068,1.44097,220300001.0
2007-08-02 20:40:00,1.44106,1.44142,1.44073,1.44118,211600001.0
2007-08-02 20:45:00,1.44111,1.44165,1.44095,1.44126,222000000.0
2007-08-02 20:50:00,1.44114,1.44147,1.4408,1.44121,138900000.0
2007-08-02 20:55:00,1.4412,1.44154,1.44104,1.44144,251100000.0
2007-08-02 21:00:00,1.44119,1.44158,1.44081,1.44154,159800000.0
2007-08-02 21:05:00,1.4413,1.44157,1.44096,1.44111,207200000.0
2007-08-02 21:10:00,1.44117,1.44168,1.44091,1.44149,234400000.0
2007-08-02 21:15:00,1.44154,1.44163,1.44103,1.44134,243500000.0
2007-08-02 21:20:00,1.44139,1.4416,1.44072,1.44092,216100000.0
2007-08-02 21:25:00,1.44091,1.44164,1.44091,1.44149,174700000.0
2007-08-02 21:30:00,1.44161,1.44161,1.4407,1.44092,162900000.0
2007-08-02 21:35:00,1.44081,1.44139,1.44049,1.44129,192600000.0
2007-08-02 21:40:00,1.44106,1.44155,1.44095,1.44135,163600000.0
2007-08-02 21:45:00,1.44144,1.44209,1.44121,1.44181,162600000.0
2007-08-02 21:50:00,1.44178,1.44245,1.44178,1.44233,259800000.0
2007-08-02 21:55:00,1.44232,1.44257,1.44168,1.44228,234700001.0
2007-08-02 22:00:00,1.44233,1.4426,1.44204,1.44253,189200000.0
2007-08-02 22:05:00,1.44272,1.44278,1.44202,1.44217,196100000.0
2007-08-02 22:10:00,1.44209,1.44262,1.44179,1.44194,170600000.0
2007-08-02 22:15:00,1.4419,1.44205,1.44089,1.44089,185800000.0
2007-08-02 22:20:00,1.44085,1.44174,1.44075,1.44164,211200001.0
2007-08-02 22:25:00,1.44154,1.44195,1.44137,1.44181,180200000.0
2007-08-02 22:30:00,1.44192,1.4423,1.44113,1.44132,206500000.0
2007-08-02 22:35:00,1.4414,1.4419,1.44089,1.4417,205300002.0
2007-08-02 22:40:00,1.44166,1.44189,1.44131,1.44166,223300001.0
2007-08-02 22:45:00,1.4418,1.44233,1.44133,1.44181,154200000.0
2007-08-02 22:50:00,1.44166,1.44203,1.44145,1.4417,176700001.0
2007-08-02 22:55:00,1.44186,1.44186,1.44138,1.44157,196600000.0
2007-08-02 23:00:00,1.44143,1.44157,1.44114,1.44153,191500000.0
2007-08-02 23:05:00,1.4413,1.44152,1.44082,1.44131,160800000.0
2007-08-02 23:10:00,1.44119,1.44191,1.44076,1.44191,229700001.0
2007-08-02 23:15:00,1.44193,1.44208,1.44124,1.44194,218400001.0
2007-08-02 23:20:00,1.44199,1.44237,1.44143,1.44209,226700002.0
2007-08-02 23:25:00,1.44225,1.44258,1.44196,1.44234,178000000.0
2007-08-02 23:30:00,1.44239,1.44239,1.4417,1.44229,166200000.0
2007-08-02 23:35:00,1.44226,1.44249,1.44165,1.44175,199300001.0
2007-08-02 23:40:00,1.44211,1.44249,1.44194,1.44239,184800000.0
2007-08-02 23:45:00,1.44239,1.44275,1.44217,1.44252,186400000.0
2007-08-02 23:50:00,1.44255,1.44265,1.44144,1.44144,156700000.0
2007-08-02 23:55:00,1.44173,1.44201,1.44161,1.44188,287200000.0
2007-08-03 00:00:00,1.44201,1.44252,1.44162,1.4422,223600000.0
2007-08-03 00:05:00,1.44218,1.44238,1.44188,1.44213,206300001.0
2007-08-03 00:10:00,1.4418,1.44219,1.44162,1.44211,205700000.0
2007-08-03 00:15:00,1.44184,1.44241,1.44184,1.44212,183300001.0
2007-08-03 00:20:00,1.44222,1.44224,1.44123,1.44189,195900001.0
2007-08-03 00:25:00,1.4418,1.44213,1.44167,1.44203,227200000.0
2007-08-03 00:30:00,1.44186,1.44225,1.44186,1.44192,142300000.0
2007-08-03 00:35:00,1.4424,1.44294,1.44226,1.44294,186100000.0
2007-08-03 00:40:00,1.44288,1.44333,1.44218,1.44315,170400000.0
2007-08-03 00:45:00,1.44313,1.44317,1.44267,1.44297,185000000.0
2007-08-03 00:50:00,1.44277,1.44341,1.4427,1.44324,233400000.0
2007-08-03 00:55:00,1.4428,1.44326,1.44275,1.44303,202900001.0
2007-08-03 01:00:00,1.44303,1.44318,1.44259,1.44287,199800000.0
2007-08-03 01:05:00,1.44294,1.44318,1.44272,1.44303,165600000.0
2007-08-03 01:10:00,1.44293,1.44308,1.44235,1.44295,181000001.0
2007-08-03 01:15:00,1.44303,1.44315,1.44273,1.44296,173100000.0
2007-08-03 01:20:00,1.44301,1.44327,1.44246,1.44311,198600000.0
2007-08-03 01:25:00,1.44301,1.44321,1.44253,1.44286,189200001.0
2007-08-03 01:30:00,1.44302,1.44333,1.44244,1.44316,173600000.0
2007-08-03 01:35:00,1.44306,1.44351,1.4428,1.44325,201400001.0
2007-08-03 01:40:00,1.44332,1.44373,1.44319,1.44345,262600002.0
2007-08-03 01:45:00,1.44345,1.44386,1.44324,1.44382,156500000.0
2007-08-03 01:50:00,1.44374,1.44392,1.44338,1.44372,204400001.0
2007-08-03 01:55:00,1.44367,1.44399,1.44335,1.44389,160600000.0
2007-08-03 02:00:00,1.44387,1.44394,1.44291,1.44358,317400001.0
2007-08-03 02:05:00,1.44359,1.44404,1.44345,1.44377,586700001.0
2007-08-03 02:10:00,1.44357,1.44392,1.44351,1.44361,512800000.0
2007-08-03 02:15:00,1.44364,1.44391,1.44312,1.44358,602100003.0
2007-08-03 02:20:00,1.44385,1.44404,1.44333,1.44356,176800000.0
2007-08-03 02:25:00,1.44343,1.44354,1.44295,1.44319,362900000.0
2007-08-03 02:30:00,1.44333,1.44335,1.4427,1.44329,344200001.0
2007-08-03 02:35:00,1.44339,1.44365,1.44286,1.44307,374800003.0
2007-08-03 02:40:00,1.44317,1.44345,1.44316,1.44333,201700000.0
2007-08-03 02:45:00,1.44276,1.44367,1.44267,1.44327,653800001.0
2007-08-03 02:50:00,1.4435,1.44363,1.44301,1.44301,309100001.0
2007-08-03 02:55:00,1.44304,1.4432,1.44258,1.44263,246600001.0
2007-08-03 03:00:00,1.44259,1.44318,1.44257,1.44318,357400001.0
2007-08-03 03:05:00,1.44292,1.44355,1.44286,1.44342,381200000.0
2007-08-03 03:10:00,1.44294,1.44363,1.44287,1.44336,177000001.0
2007-08-03 03:15:00,1.44315,1.44357,1.44261,1.44308,184800000.0
2007-08-03 03:20:00,1.44284,1.44367,1.44279,1.44362,280100000.0
2007-08-03 03:25:00,1.44405,1.44405,1.44296,1.44298,358200002.0
2007-08-03 03:30:00,1.44299,1.44363,1.44279,1.44334,235100000.0
2007-08-03 03:35:00,1.44342,1.44376,1.44308,1.44327,283600001.0
2007-08-03 03:40:00,1.44312,1.44389,1.44306,1.44383,334200001.0
2007-08-03 03:45:00,1.44385,1.44412,1.44348,1.44365,180600000.0
2007-08-03 03:50:00,1.44385,1.4441,1.44349,1.44374,274200000.0
2007-08-03 03:55:00,1.44365,1.44392,1.44293,1.44346,979500003.0
2007-08-03 04:00:00,1.44343,1.44393,1.44315,1.44317,493400002.0
2007-08-03 04:05:00,1.44312,1.44387,1.44267,1.44381,616500001.0
2007-08-03 04:10:00,1.44374,1.44388,1.44257,1.44289,387900000.0
2007-08-03 04:15:00,1.44291,1.44319,1.44272,1.44319,456300001.0
2007-08-03 04:20:00,1.44301,1.44342,1.44279,1.44312,480200000.0
2007-08-03 04:25:00,1.44308,1.4437,1.44296,1.44366,510300002.0
2007-08-03 04:30:00,1.44338,1.4438,1.44316,1.44351,231400000.0
2007-08-03 04:35:00,1.44334,1.44384,1.44297,1.44322,538600003.0
2007-08-03 04:40:00,1.44316,1.4435,1.44309,1.44347,268300000.0
2007-08-03 04:45:00,1.44363,1.44383,1.44312,1.44321,312600001.0
2007-08-03 04:50:00,1.44364,1.44367,1.44303,1.44323,197400000.0
2007-08-03 04:55:00,1.44358,1.44377,1.44304,1.44313,267700000.0
2007-08-03 05:00:00,1.44349,1.44376,1.44319,1.44327,465300000.0
2007-08-03 05:05:00,1.44324,1.44364,1.443,1.44323,1040400002.0
2007-08-03 05:10:00,1.44308,1.44335,1.44298,1.4431,888700001.0
2007-08-03 05:15:00,1.44305,1.44355,1.44235,1.44243,1136400002.0
2007-08-03 05:20:00,1.4425,1.44274,1.44183,1.44218,1143000001.0
2007-08-03 05:25:00,1.44253,1.44325,1.44213,1.44232,1050200003.0
2007-08-03 05:30:00,1.44238,1.44313,1.44195,1.44197,829900000.0
2007-08-03 05:35:00,1.44194,1.44241,1.44184,1.44211,953900001.0
2007-08-03 05:40:00,1.44184,1.44231,1.44144,1.44211,720800000.0
2007-08-03 05:45:00,1.44214,1.44267,1.44204,1.44236,1025000001.0
2007-08-03 05:50:00,1.44238,1.44376,1.44238,1.44307,993800001.0
2007-08-03 05:55:00,1.44278,1.44287,1.44257,1.44262,750500000.0
2007-08-03 06:00:00,1.44252,1.44269,1.44241,1.44265,852500000.0
2007-08-03 06:05:00,1.44264,1.44319,1.44254,1.44288,1869100004.0
2007-08-03 06:10:00,1.44286,1.44287,1.44234,1.44252,1781700000.0
2007-08-03 06:15:00,1.44249,1.44265,1.44231,1.44265,1087700001.0
2007-08-03 06:20:00,1.44266,1.44294,1.44255,1.44275,1510100000.0
2007-08-03 06:25:00,1.44278,1.44297,1.44269,1.44292,1406800004.0
2007-08-03 06:30:00,1.44292,1.44316,1.44232,1.44243,1101100005.0
2007-08-03 06:35:00,1.44223,1.44297,1.44212,1.44297,659500000.0
2007-08-03 06:40:00,1.4429,1.44293,1.44255,1.44258,991600000.0
2007-08-03 06:45:00,1.44272,1.44285,1.44246,1.44257,1037700001.0
2007-08-03 06:50:00,1.44267,1.44312,1.4425,1.44278,1195000001.0
2007-08-03 06:55:00,1.4427,1.44288,1.44257,1.44265,1010200003.0
2007-08-03 07:00:00,1.44279,1.44295,1.44243,1.44257,1351700002.0
2007-08-03 07:05:00,1.44252,1.44299,1.44238,1.44275,967100005.0
2007-08-03 07:10:00,1.44282,1.44303,1.44257,1.44266,1879400002.0
2007-08-03 07:15:00,1.44288,1.44298,1.44244,1.44278,1463900003.0
2007-08-03 07:20:00,1.44278,1.44299,1.44252,1.44257,1796100004.0
2007-08-03 07:25:00,1.44264,1.44301,1.44246,1.44274,1230800001.0
2007-08-03 07:30:00,1.44267,1.44293,1.44258,1.44283,2033300006.0
2007-08-03 07:35:00,1.4428,1.44292,1.44239,1.44266,1374000001.0
2007-08-03 07:40:00,1.44267,1.44348,1.4425,1.44269,1893400005.0
2007-08-03 07:45:00,1.44275,1.44331,1.44195,1.44254,3020800005.0
2007-08-03 07:50:00,1.4425,1.44281,1.44215,1.44241,2689000002.0
2007-08-03 07:55:00,1.44231,1.44293,1.44196,1.44254,2914400009.0
2007-08-03 08:00:00,1.44264,1.44314,1.44249,1.44307,1935900004.0
2007-08-03 08:05:00,1.44301,1.4433,1.4425,1.44311,2534400003.0
2007-08-03 08:10:00,1.44307,1.44366,1.44302,1.44346,1602900003.0
2007-08-03 08:15:00,1.44343,1.44365,1.44301,1.44348,1399700003.0
2007-08-03 08:20:00,1.44339,1.44426,1.44308,1.44414,1896300004.0
2007-08-03 08:25:00,1.44418,1.44419,1.44325,1.44364,2389900004.0
2007-08-03 08:30:00,1.44344,1.44377,1.44318,1.44335,1876600002.0
2007-08-03 08:35:00,1.4434,1.44362,1.44308,1.44322,2259900004.0
2007-08-03 08:40:00,1.44298,1.44348,1.44289,1.44306,2258500002.0
2007-08-03 08:45:00,1.44316,1.4435,1.44299,1.44317,2957400008.0
2007-08-03 08:50:00,1.44327,1.44327,1.44196,1.44234,3009500006.0
2007-08-03 08:55:00,1.44252,1.44302,1.44226,1.44263,2508700003.0
2007-08-03 09:00:00,1.44255,1.44316,1.4423,1.44302,2803100005.0
2007-08-03 09:05:00,1.44288,1.44307,1.44246,1.44279,2048800006.0
2007-08-03 09:10:00,1.4428,1.44436,1.44275,1.44428,2268100006.0
2007-08-03 09:15:00,1.4443,1.44473,1.44327,1.44408,2318100003.0
2007-08-03 09:20:00,1.44408,1.44431,1.4433,1.44374,1612100002.0
2007-08-03 09:25:00,1.44393,1.44422,1.44347,1.44381,2308100003.0
2007-08-03 09:30:00,1.44373,1.44571,1.44353,1.44514,2208600006.0
2007-08-03 09:35:00,1.44501,1.44606,1.44501,1.44579,1961800004.0
2007-08-03 09:40:00,1.44579,1.44664,1.44575,1.44641,2043200002.0
2007-08-03 09:45:00,1.44652,1.44704,1.44604,1.44625,2066500005.0
2007-08-03 09:50:00,1.44649,1.44692,1.44563,1.44574,2240000001.0
2007-08-03 09:55:00,1.44567,1.44664,1.44567,1.44664,2971300005.0
2007-08-03 10:00:00,1.44664,1.44707,1.44622,1.44665,2484800002.0
2007-08-03 10:05:00,1.44656,1.447,1.44609,1.44642,2533100004.0
2007-08-03 10:10:00,1.44649,1.44732,1.4464,1.44645,2495900005.0
2007-08-03 10:15:00,1.44648,1.44672,1.44487,1.44498,1814200002.0
2007-08-03 10:20:00,1.4452,1.44686,1.4452,1.44654,2170700001.0
2007-08-03 10:25:00,1.44665,1.44685,1.44642,1.44666,2533900003.0
2007-08-03 10:30:00,1.44663,1.4471,1.4466,1.4469,2774900012.0
2007-08-03 10:35:00,1.44684,1.44738,1.4466,1.447,2449500006.0
2007-08-03 10:40:00,1.44702,1.44725,1.44675,1.44701,2421000008.0
2007-08-03 10:45:00,1.44701,1.44764,1.44674,1.4472,2205200003.0
2007-08-03 10:50:00,1.4471,1.44804,1.44679,1.44771,2328400006.0
2007-08-03 10:55:00,1.44777,1.44783,1.44731,1.44746,2607000005.0
2007-08-03 11:00:00,1.44738,1.44773,1.44723,1.44724,2369400002.0
2007-08-03 11:05:00,1.4473,1.44786,1.44718,1.44781,2197400003.0
2007-08-03 11:10:00,1.44816,1.44835,1.44781,1.44801,2427200003.0
2007-08-03 11:15:00,1.448,1.44824,1.44672,1.44672,2263700001.0
2007-08-03 11:20:00,1.44672,1.44803,1.44664,1.44792,2661400003.0
2007-08-03 11:25:00,1.44798,1.44853,1.44782,1.44813,2658900010.0
2007-08-03 11:30:00,1.44807,1.44814,1.44699,1.4472,2672300002.0
2007-08-03 11:35:00,1.4471,1.44738,1.44676,1.44699,2775200004.0
2007-08-03 11:40:00,1.44713,1.44739,1.44692,1.44729,3148500003.0
2007-08-03 11:45:00,1.44725,1.44777,1.44667,1.44676,2409800003.0
2007-08-03 11:50:00,1.44681,1.44705,1.44647,1.44691,1366800003.0
2007-08-03 11:55:00,1.44699,1.44797,1.44693,1.44724,2466200003.0
2007-08-03 12:00:00,1.44726,1.44755,1.44684,1.4471,2091400004.0
2007-08-03 12:05:00,1.44715,1.44733,1.44678,1.44724,2134400008.0
2007-08-03 12:10:00,1.44727,1.44767,1.44714,1.44753,1925700001.0
2007-08-03 12:15:00,1.4474,1.44755,1.44654,1.44685,1593900003.0
2007-08-03 12:20:00,1.44672,1.44689,1.44643,1.44689,2254200007.0
2007-08-03 12:25:00,1.44695,1.44715,1.44637,1.4466,2599100005.0
2007-08-03 12:30:00,1.44663,1.44705,1.44624,1.44677,3277100006.0
2007-08-03 12:35:00,1.44673,1.44694,1.44654,1.44679,2791200005.0
2007-08-03 12:40:00,1.44685,1.44714,1.44664,1.44683,1951200002.0
2007-08-03 12:45:00,1.44681,1.44706,1.4465,1.44679,2265900004.0
2007-08-03 12:50:00,1.44682,1.44694,1.44646,1.44678,1957000002.0
2007-08-03 12:55:00,1.44684,1.44706,1.44656,1.44683,2508100003.0
2007-08-03 13:00:00,1.44678,1.4471,1.44659,1.44676,1710500002.0
2007-08-03 13:05:00,1.44686,1.44687,1.44628,1.44644,1461000001.0
2007-08-03 13:10:00,1.4465,1.44671,1.4461,1.44657,1525400002.0
2007-08-03 13:15:00,1.44659,1.44745,1.44629,1.44736,1412100001.0
2007-08-03 13:20:00,1.44729,1.4475,1.44718,1.44727,1100000002.0
2007-08-03 13:25:00,1.44723,1.44739,1.44696,1.44739,1848100005.0
2007-08-03 13:30:00,1.44749,1.4476,1.44702,1.44723,2077300002.0
2007-08-03 13:35:00,1.44732,1.44748,1.44709,1.44723,2092600003.0
2007-08-03 13:40:00,1.44712,1.44749,1.44648,1.44655,1183100001.0
2007-08-03 13:45:00,1.44653,1.44687,1.44623,1.44637,1799700001.0
2007-08-03 13:50:00,1.44644,1.4467,1.44627,1.4464,2053500004.0
2007-08-03 13:55:00,1.44655,1.44747,1.44645,1.44657,1695200004.0
2007-08-03 14:00:00,1.44645,1.44698,1.44624,1.44625,1929500009.0
2007-08-03 14:05:00,1.44627,1.44666,1.44609,1.44631,1545800002.0
2007-08-03 14:10:00,1.44637,1.447,1.4462,1.44681,1014500002.0
2007-08-03 14:15:00,1.44685,1.44713,1.44613,1.44702,2059100003.0
2007-08-03 14:20:00,1.44712,1.44712,1.44647,1.44673,1811500002.0
2007-08-03 14:25:00,1.44663,1.44688,1.44599,1.44613,1696500001.0
2007-08-03 14:30:00,1.44676,1.44727,1.44521,1.44696,195900000.0
2007-08-03 14:35:00,1.4471,1.44823,1.44673,1.44802,195100000.0
2007-08-03 14:40:00,1.44804,1.44823,1.44707,1.4476,208300000.0
2007-08-03 14:45:00,1.44771,1.44812,1.44742,1.44753,200400001.0
2007-08-03 14:50:00,1.44718,1.44753,1.44677,1.44721,182800000.0
2007-08-03 14:55:00,1.44753,1.44771,1.44691,1.44702,209400000.0
2007-08-03 15:00:00,1.44706,1.44803,1.44678,1.44796,195400000.0
2007-08-03 15:05:00,1.44805,1.44833,1.44719,1.44754,255400000.0
2007-08-03 15:10:00,1.4473,1.44738,1.44639,1.44647,170600000.0
2007-08-03 15:15:00,1.44652,1.44701,1.44605,1.44625,180000000.0
2007-08-03 15:20:00,1.4464,1.44668,1.44455,1.44496,162600000.0
2007-08-03 15:25:00,1.44496,1.44496,1.44336,1.44336,179700001.0
2007-08-03 15:30:00,1.44346,1.44363,1.44255,1.44346,187700000.0
2007-08-03 15:35:00,1.44357,1.44445,1.44357,1.4437,205100001.0
2007-08-03 15:40:00,1.44393,1.44408,1.44238,1.44294,182900000.0
2007-08-03 15:45:00,1.44303,1.44426,1.44268,1.44401,218200000.0
2007-08-03 15:50:00,1.4439,1.44548,1.44384,1.44481,164800001.0
2007-08-03 15:55:00,1.44485,1.44489,1.44341,1.44489,180100000.0
2007-08-03 16:00:00,1.44491,1.44735,1.44491,1.44651,208500000.0
2007-08-03 16:05:00,1.44665,1.44834,1.44665,1.44743,206900001.0
2007-08-03 16:10:00,1.44734,1.44738,1.44674,1.44729,161300000.0
2007-08-03 16:15:00,1.4469,1.44754,1.4469,1.4471,152800000.0
2007-08-03 16:20:00,1.44692,1.44707,1.44563,1.44567,187200000.0
2007-08-03 16:25:00,1.44614,1.44861,1.4458,1.44805,195500000.0
2007-08-03 16:30:00,1.44804,1.44952,1.44799,1.44918,199600000.0
2007-08-03 16:35:00,1.44933,1.44989,1.44873,1.44906,197600001.0
2007-08-03 16:40:00,1.44912,1.44971,1.44842,1.44971,247700002.0
2007-08-03 16:45:00,1.44973,1.45179,1.44963,1.45152,202600001.0
2007-08-03 16:50:00,1.45152,1.45159,1.44988,1.45137,200000000.0
2007-08-03 16:55:00,1.45142,1.45144,1.45018,1.45029,160700000.0
2007-08-03 17:00:00,1.45,1.45111,1.44969,1.45095,209200000.0
2007-08-03 17:05:00,1.45055,1.45164,1.44999,1.45087,166100000.0
2007-08-03 17:10:00,1.4507,1.45112,1.45049,1.45086,180200000.0
2007-08-03 17:15:00,1.45115,1.45123,1.45029,1.45093,224400000.0
2007-08-03 17:20:00,1.45094,1.45126,1.44978,1.4499,196600000.0
2007-08-03 17:25:00,1.44987,1.4504,1.44885,1.4492,240200000.0
2007-08-03 17:30:00,1.44918,1.45128,1.44886,1.45115,218300000.0
2007-08-03 17:35:00,1.45116,1.45123,1.45055,1.45095,203400001.0
2007-08-03 17:40:00,1.45098,1.45118,1.45037,1.45109,205300000.0
2007-08-03 17:45:00,1.45121,1.45135,1.45022,1.45072,181900000.0
2007-08-03 17:50:00,1.4507,1.45093,1.44989,1.45085,165700000.0
2007-08-03 17:55:00,1.45079,1.45084,1.45016,1.45066,248500000.0
2007-08-03 18:00:00,1.45071,1.45111,1.45043,1.45072,312000003.0
2007-08-03 18:05:00,1.45085,1.4515,1.45067,1.45135,228500002.0
2007-08-03 18:10:00,1.45139,1.45141,1.44988,1.45049,182900001.0
2007-08-03 18:15:00,1.45032,1.452,1.45016,1.45108,249600001.0
2007-08-03 18:20:00,1.45086,1.45092,1.45051,1.45087,218100001.0
2007-08-03 18:25:00,1.45113,1.45135,1.45072,1.45127,212700000.0
2007-08-03 18:30:00,1.45126,1.45141,1.45085,1.45117,188100000.0
2007-08-03 18:35:00,1.45112,1.45164,1.45079,1.45101,222900001.0
2007-08-03 18:40:00,1.45094,1.45108,1.44994,1.4504,186300000.0
2007-08-03 18:45:00,1.45048,1.45145,1.45023,1.45145,186500000.0
2007-08-03 18:50:00,1.45147,1.45159,1.44981,1.45028,205800001.0
2007-08-03 18:55:00,1.45015,1.45101,1.45006,1.45075,142100000.0
2007-08-03 19:00:00,1.45073,1.4515,1.45041,1.4515,222900000.0
2007-08-03 19:05:00,1.45148,1.45162,1.45093,1.45124,211500000.0
2007-08-03 19:10:00,1.45152,1.45183,1.45096,1.45162,271600002.0
2007-08-03 19:15:00,1.45161,1.45164,1.4511,1.45146,197600000.0
2007-08-03 19:20:00,1.45135,1.45181,1.45112,1.45177,186800000.0
2007-08-03 19:25:00,1.45176,1.45208,1.4511,1.45153,149200000.0
2007-08-03 19:30:00,1.45158,1.45191,1.45139,1.45177,203600000.0
2007-08-03 19:35:00,1.45177,1.45188,1.45126,1.45155,162800000.0
2007-08-03 19:40:00,1.45147,1.45162,1.45108,1.45139,227700000.0
2007-08-03 19:45:00,1.45145,1.45169,1.45102,1.45165,227000000.0
2007-08-03 19:50:00,1.4517,1.4517,1.45116,1.45116,173200000.0
2007-08-03 19:55:00,1.45079,1.45124,1.45076,1.45103,147900000.0
2007-08-03 20:00:00,1.45113,1.45121,1.45072,1.4511,227000000.0
2007-08-03 20:05:00,1.45092,1.45159,1.45089,1.45154,193700001.0
2007-08-03 20:10:00,1.45116,1.45172,1.45103,1.45161,194800000.0
2007-08-03 20:15:00,1.45165,1.45181,1.45118,1.4517,175600000.0
2007-08-03 20:20:00,1.45178,1.45195,1.45109,1.45141,160200000.0
2007-08-03 20:25:00,1.4517,1.45228,1.4514,1.45228,203100000.0
2007-08-03 20:30:00,1.45239,1.45246,1.45173,1.45212,159000000.0
2007-08-03 20:35:00,1.45196,1.45266,1.45182,1.45221,208700000.0
2007-08-03 20:40:00,1.45231,1.45255,1.45161,1.45203,213600000.0
2007-08-03 20:45:00,1.45197,1.45262,1.45181,1.45255,244100001.0
2007-08-03 20:50:00,1.4525,1.45299,1.45232,1.45255,169300000.0
2007-08-03 20:55:00,1.45257,1.45296,1.45248,1.45274,202900000.0
2007-08-03 21:00:00,1.45254,1.45434,1.45235,1.45428,201700000.0
2007-08-03 21:05:00,1.45417,1.45478,1.45392,1.45416,167200000.0
2007-08-03 21:10:00,1.45441,1.45454,1.4534,1.45355,214800000.0
2007-08-03 21:15:00,1.45359,1.45378,1.45295,1.45358,175000000.0
2007-08-03 21:20:00,1.45366,1.45431,1.4533,1.45405,219100001.0
2007-08-03 21:25:00,1.45383,1.45479,1.45374,1.45439,168900000.0
2007-08-03 21:30:00,1.4545,1.45494,1.4544,1.45472,240500001.0
2007-08-03 21:35:00,1.45442,1.45468,1.45391,1.45411,185400002.0
2007-08-03 21:40:00,1.45397,1.45419,1.45327,1.45358,172700000.0
2007-08-03 21:45:00,1.45353,1.45366,1.4529,1.45315,160800000.0
2007-08-03 21:50:00,1.45291,1.45354,1.45288,1.45351,179800000.0
2007-08-03 21:55:00,1.45371,1.45454,1.45245,1.45295,265800000.0
2007-08-03 22:00:00,1.45332,1.45436,1.45315,1.4541,154100001.0
2007-08-03 22:05:00,1.45419,1.45436,1.45247,1.45322,196700001.0
2007-08-03 22:10:00,1.45341,1.45477,1.45338,1.45413,294100000.0
2007-08-03 22:15:00,1.45423,1.45496,1.45403,1.45485,195000000.0
2007-08-03 22:20:00,1.45467,1.45562,1.4539,1.45561,182600001.0
2007-08-03 22:25:00,1.45549,1.45556,1.45492,1.45529,213500000.0
2007-08-03 22:30:00,1.45524,1.45541,1.45452,1.45499,224600000.0
2007-08-03 22:35:00,1.4552,1.45529,1.45453,1.45497,177400000.0
2007-08-03 22:40:00,1.45512,1.45557,1.45485,1.45509,160200000.0
2007-08-03 22:45:00,1.45492,1.45517,1.45469,1.45494,195200002.0
2007-08-03 22:50:00,1.45504,1.4556,1.45504,1.45518,185600001.0
2007-08-03 22:55:00,1.45543,1.45554,1.45469,1.4547,179900000.0
2007-08-05 23:00:00,1.45846,1.4591,1.45812,1.45866,149400000.0
2007-08-05 23:05:00,1.45861,1.45884,1.45827,1.4585,193300000.0
2007-08-05 23:10:00,1.45834,1.45896,1.4575,1.45808,226000000.0
2007-08-05 23:15:00,1.45802,1.45828,1.45434,1.45744,235300001.0
2007-08-05 23:20:00,1.45753,1.45776,1.45716,1.45724,180800000.0
2007-08-05 23:25:00,1.45756,1.45811,1.45749,1.45791,204200000.0
2007-08-05 23:30:00,1.45808,1.45817,1.45773,1.45817,185800000.0
2007-08-05 23:35:00,1.45809,1.45837,1.45778,1.45778,193000000.0
2007-08-05 23:40:00,1.45812,1.4592,1.45798,1.45913,203800001.0
2007-08-05 23:45:00,1.45901,1.46033,1.45862,1.46023,209000002.0
2007-08-05 23:50:00,1.46022,1.46057,1.45954,1.45977,192000000.0
2007-08-05 23:55:00,1.46017,1.46177,1.45994,1.46104,204500001.0
2007-08-06 00:00:00,1.46111,1.46166,1.46087,1.46155,236500000.0
2007-08-06 00:05:00,1.46128,1.46152,1.46094,1.46103,170800000.0
2007-08-06 00:10:00,1.46124,1.46221,1.46124,1.462,156100000.0
2007-08-06 00:15:00,1.46163,1.4624,1.46146,1.46221,197800001.0
2007-08-06 00:20:00,1.46206,1.46238,1.46174,1.46211,165800000.0
2007-08-06 00:25:00,1.46204,1.46238,1.46153,1.46166,215800000.0
2007-08-06 00:30:00,1.46142,1.46185,1.46121,1.46158,164800000.0
2007-08-06 00:35:00,1.46179,1.46189,1.46115,1.46128,165800000.0
2007-08-06 00:40:00,1.46123,1.46139,1.4605,1.4609,168700000.0
2007-08-06 00:45:00,1.46102,1.46114,1.46056,1.46079,224100000.0
2007-08-06 00:50:00,1.46057,1.46083,1.46042,1.46081,226200000.0
2007-08-06 00:55:00,1.46019,1.46101,1.46019,1.46095,151700000.0
2007-08-06 01:00:00,1.46092,1.4612,1.4607,1.46098,193100000.0
2007-08-06 01:05:00,1.46108,1.46138,1.46087,1.46121,192600000.0
2007-08-06 01:10:00,1.46118,1.46205,1.46086,1.46179,179500000.0
2007-08-06 01:15:00,1.46203,1.46234,1.46164,1.46219,175300000.0
2007-08-06 01:20:00,1.46214,1.46225,1.46122,1.46185,188300000.0
2007-08-06 01:25:00,1.46181,1.46185,1.46133,1.46177,204600001.0
2007-08-06 01:30:00,1.4617,1.4617,1.4608,1.46102,197200001.0
2007-08-06 01:35:00,1.46089,1.46116,1.46048,1.4608,164800000.0
2007-08-06 01:40:00,1.46073,1.4608,1.46021,1.4606,230000000.0
2007-08-06 01:45:00,1.46065,1.46099,1.46023,1.46065,164500000.0
2007-08-06 01:50:00,1.46049,1.46067,1.46006,1.46026,206200000.0
2007-08-06 01:55:00,1.46022,1.46043,1.45995,1.4603,189300000.0
2007-08-06 02:00:00,1.46023,1.46088,1.45948,1.46075,200100001.0
2007-08-06 02:05:00,1.46057,1.46068,1.45952,1.45999,220800001.0
2007-08-06 02:10:00,1.4601,1.46033,1.45966,1.46019,238500001.0
2007-08-06 02:15:00,1.46006,1.46039,1.45963,1.45985,227400000.0
2007-08-06 02:20:00,1.4599,1.46024,1.45949,1.46022,207100001.0
2007-08-06 02:25:00,1.46041,1.4609,1.46001,1.46074,179900000.0
2007-08-06 02:30:00,1.46064,1.46115,1.46012,1.46102,199600000.0
2007-08-06 02:35:00,1.46101,1.46101,1.46024,1.46083,188800002.0
2007-08-06 02:40:00,1.46078,1.46113,1.46052,1.46097,203500000.0
2007-08-06 02:45:00,1.46088,1.46114,1.46057,1.46106,186400000.0
2007-08-06 02:50:00,1.46108,1.46139,1.46074,1.46134,205000000.0
2007-08-06 02:55:00,1.46148,1.46215,1.46133,1.46133,220500000.0
2007-08-06 03:00:00,1.4613,1.46201,1.46109,1.4614,171800000.0
2007-08-06 03:05:00,1.46177,1.46196,1.46139,1.46164,218500000.0
2007-08-06 03:10:00,1.46168,1.46179,1.46037,1.46084,197800000.0
2007-08-06 03:15:00,1.46088,1.46132,1.46048,1.46108,151200000.0
2007-08-06 03:20:00,1.46118,1.46152,1.46095,1.46147,154200000.0
2007-08-06 03:25:00,1.4611,1.46141,1.46088,1.46088,196400000.0
2007-08-06 03:30:00,1.46102,1.46157,1.46088,1.46137,248500000.0
2007-08-06 03:35:00,1.46161,1.46179,1.46099,1.46174,234000001.0
2007-08-06 03:40:00,1.46183,1.462,1.46133,1.46163,144400000.0
2007-08-06 03:45:00,1.46195,1.46199,1.46106,1.46163,181700001.0
2007-08-06 03:50:00,1.46156,1.46176,1.46117,1.46126,212700003.0
2007-08-06 03:55:00,1.46112,1.4614,1.4606,1.46116,219300001.0
2007-08-06 04:00:00,1.46104,1.4613,1.46072,1.46103,183800000.0
2007-08-06 04:05:00,1.46067,1.46155,1.46067,1.46118,223700000.0
2007-08-06 04:10:00,1.46116,1.46159,1.461,1.46135,194600000.0
2007-08-06 04:15:00,1.46148,1.46156,1.46069,1.46147,187100000.0
2007-08-06 04:20:00,1.46115,1.46134,1.46105,1.46111,203900000.0
2007-08-06 04:25:00,1.4612,1.46131,1.46081,1.46129,216500000.0
2007-08-06 04:30:00,1.46113,1.46125,1.46079,1.46107,189200000.0
2007-08-06 04:35:00,1.46091,1.46138,1.46079,1.46138,212900000.0
2007-08-06 04:40:00,1.46131,1.46149,1.46074,1.46131,230200000.0
2007-08-06 04:45:00,1.46135,1.46181,1.46076,1.46168,197400000.0
2007-08-06 04:50:00,1.46175,1.4619,1.46151,1.4616,271600002.0
2007-08-06 04:55:00,1.46167,1.46195,1.46142,1.46182,164500000.0
2007-08-06 05:00:00,1.46178,1.46196,1.46142,1.46186,246700001.0
2007-08-06 05:05:00,1.4618,1.46204,1.46135,1.46142,213600000.0
2007-08-06 05:10:00,1.46159,1.46179,1.46131,1.46156,170800000.0
2007-08-06 05:15:00,1.46155,1.46175,1.46113,1.46144,167700000.0
2007-08-06 05:20:00,1.46129,1.46177,1.46097,1.46169,196500001.0
2007-08-06 05:25:00,1.46142,1.46166,1.46009,1.46073,222100001.0
2007-08-06 05:30:00,1.46083,1.46171,1.46041,1.46167,169300001.0
2007-08-06 05:35:00,1.46183,1.46192,1.46103,1.46151,186000000.0
2007-08-06 05:40:00,1.46139,1.46167,1.46069,1.4611,198600001.0
2007-08-06 05:45:00,1.46103,1.46152,1.46103,1.46121,243400001.0
2007-08-06 05:50:00,1.46111,1.46167,1.46104,1.46144,179300000.0
2007-08-06 05:55:00,1.46144,1.46157,1.46106,1.46126,208400002.0
2007-08-06 06:00:00,1.46116,1.4614,1.46102,1.46127,202400001.0
2007-08-06 06:05:00,1.46129,1.46161,1.461,1.461,188900000.0
2007-08-06 06:10:00,1.46104,1.46151,1.46083,1.46135,182500000.0
2007-08-06 06:15:00,1.46128,1.46189,1.46092,1.46174,228800000.0
2007-08-06 06:20:00,1.46159,1.46231,1.46144,1.4621,167800000.0
2007-08-06 06:25:00,1.46223,1.46229,1.46193,1.4622,175700000.0
2007-08-06 06:30:00,1.46218,1.46232,1.4619,1.46212,190200000.0
2007-08-06 06:35:00,1.46208,1.46263,1.46185,1.46244,255600001.0
2007-08-06 06:40:00,1.46235,1.46266,1.4619,1.4624,208600001.0
2007-08-06 06:45:00,1.46237,1.46272,1.46222,1.46251,280000003.0
2007-08-06 06:50:00,1.46241,1.46244,1.4615,1.46164,191500001.0
2007-08-06 06:55:00,1.46199,1.46215,1.46141,1.46201,207500000.0
2007-08-06 07:00:00,1.46218,1.46257,1.462,1.46229,203700000.0
2007-08-06 07:05:00,1.46228,1.46245,1.46204,1.46218,170400000.0
2007-08-06 07:10:00,1.46222,1.46222,1.46177,1.46184,201000000.0
2007-08-06 07:15:00,1.46195,1.46212,1.46134,1.46149,222000001.0
2007-08-06 07:20:00,1.46139,1.46178,1.46118,1.46135,201400000.0
2007-08-06 07:25:00,1.46143,1.46161,1.4609,1.46146,220900001.0
2007-08-06 07:30:00,1.46138,1.4617,1.4609,1.46131,221500001.0
2007-08-06 07:35:00,1.46101,1.46152,1.46077,1.46129,163900000.0
2007-08-06 07:40:00,1.46125,1.46141,1.4608,1.46108,199400000.0
2007-08-06 07:45:00,1.46105,1.4616,1.4607,1.46109,232600001.0
2007-08-06 07:50:00,1.46138,1.46141,1.46085,1.46112,152500000.0
2007-08-06 07:55:00,1.46123,1.4613,1.46075,1.46111,222300000.0
2007-08-06 08:00:00,1.46092,1.46231,1.46092,1.46215,163000001.0
2007-08-06 08:05:00,1.46231,1.46252,1.46179,1.46227,221900000.0
2007-08-06 08:10:00,1.46218,1.46218,1.46053,1.46053,192600001.0
2007-08-06 08:15:00,1.46082,1.46084,1.45937,1.46055,204400000.0
2007-08-06 08:20:00,1.46074,1.46085,1.46001,1.46028,147900000.0
2007-08-06 08:25:00,1.46035,1.46064,1.46021,1.46049,235100000.0
2007-08-06 08:30:00,1.46038,1.46069,1.45995,1.46019,226000000.0
2007-08-06 08:35:00,1.45975,1.46051,1.45967,1.46041,207600000.0
2007-08-06 08:40:00,1.46055,1.46055,1.45978,1.46023,188400000.0
2007-08-06 08:45:00,1.46009,1.46037,1.45987,1.46037,208300000.0
2007-08-06 08:50:00,1.46031,1.46057,1.45989,1.46025,205100001.0
2007-08-06 08:55:00,1.46032,1.46049,1.45953,1.45976,220600001.0
2007-08-06 09:00:00,1.45982,1.46021,1.4597,1.45985,187800001.0
2007-08-06 09:05:00,1.45986,1.4599,1.45905,1.45942,170700001.0
2007-08-06 09:10:00,1.45916,1.45923,1.45859,1.45888,149100001.0
2007-08-06 09:15:00,1.45868,1.45908,1.45761,1.45777,176600000.0
2007-08-06 09:20:00,1.45775,1.45826,1.45744,1.45775,177500000.0
2007-08-06 09:25:00,1.45781,1.45868,1.45764,1.45798,209600001.0
2007-08-06 09:30:00,1.4576,1.45815,1.45725,1.45801,226000001.0
2007-08-06 09:35:00,1.45794,1.458,1.45718,1.4574,215800000.0
2007-08-06 09:40:00,1.45722,1.45756,1.45647,1.45657,204200000.0
2007-08-06 09:45:00,1.45667,1.45732,1.45604,1.45711,225600000.0
2007-08-06 09:50:00,1.45735,1.45772,1.4567,1.45677,235400001.0
2007-08-06 09:55:00,1.45676,1.45733,1.45636,1.45671,207000000.0
2007-08-06 10:00:00,1.45661,1.45715,1.45635,1.45682,235600001.0
2007-08-06 10:05:00,1.45688,1.45733,1.45646,1.45714,151400000.0
2007-08-06 10:10:00,1.45701,1.45733,1.45663,1.45693,208500000.0
2007-08-06 10:15:00,1.45658,1.45736,1.45649,1.45729,229800000.0
2007-08-06 10:20:00,1.45738,1.45738,1.4561,1.45663,202400000.0
2007-08-06 10:25:00,1.45658,1.45691,1.45635,1.45689,220200000.0
2007-08-06 10:30:00,1.4568,1.45744,1.45638,1.45701,183200001.0
2007-08-06 10:35:00,1.45701,1.45726,1.45628,1.45668,158600000.0
2007-08-06 10:40:00,1.45681,1.45729,1.45659,1.45729,215900001.0
2007-08-06 10:45:00,1.45716,1.45731,1.45644,1.45653,186600000.0
2007-08-06 10:50:00,1.45677,1.45716,1.45637,1.45654,186100001.0
2007-08-06 10:55:00,1.45693,1.45724,1.45668,1.45697,215000001.0
2007-08-06 11:00:00,1.45686,1.45697,1.45629,1.45674,159300000.0
2007-08-06 11:05:00,1.4565,1.45677,1.45587,1.4559,193800000.0
2007-08-06 11:10:00,1.45582,1.45779,1.45582,1.45779,231500002.0
2007-08-06 11:15:00,1.45804,1.45804,1.45694,1.45714,205400000.0
2007-08-06 11:20:00,1.45702,1.45747,1.4569,1.45714,207600003.0
2007-08-06 11:25:00,1.45722,1.45722,1.45666,1.45687,227400001.0
2007-08-06 11:30:00,1.45723,1.45736,1.45664,1.45702,260600001.0
2007-08-06 11:35:00,1.45684,1.45711,1.45622,1.45656,225600000.0
2007-08-06 11:40:00,1.45665,1.45699,1.45623,1.45623,162600000.0
2007-08-06 11:45:00,1.45653,1.45653,1.45577,1.45577,169500000.0
2007-08-06 11:50:00,1.4557,1.45668,1.45568,1.45655,246600001.0
2007-08-06 11:55:00,1.45654,1.45696,1.45562,1.45599,180200000.0
2007-08-06 12:00:00,1.45603,1.45648,1.4557,1.45611,185900000.0
2007-08-06 12:05:00,1.45604,1.45678,1.45602,1.45636,198100000.0
2007-08-06 12:10:00,1.45667,1.45709,1.45625,1.4563,223700000.0
2007-08-06 12:15:00,1.45637,1.45691,1.45603,1.45673,204200000.0
2007-08-06 12:20:00,1.45637,1.45639,1.45561,1.45604,203500000.0
2007-08-06 12:25:00,1.45549,1.45664,1.45506,1.45524,206500000.0
2007-08-06 12:30:00,1.45503,1.45544,1.45499,1.45519,171600001.0
2007-08-06 12:35:00,1.45516,1.45518,1.45451,1.45487,151400000.0
2007-08-06 12:40:00,1.4549,1.45558,1.45474,1.45528,186400000.0
2007-08-06 12:45:00,1.45512,1.45532,1.45492,1.45515,188600001.0
2007-08-06 12:50:00,1.4552,1.45531,1.45396,1.45396,191800000.0
2007-08-06 12:55:00,1.45387,1.45602,1.4535,1.45602,234400001.0
2007-08-06 13:00:00,1.45593,1.45668,1.45475,1.45508,206200000.0
2007-08-06 13:05:00,1.45475,1.45645,1.45475,1.45629,184300002.0
2007-08-06 13:10:00,1.45654,1.45681,1.4553,1.45546,222900000.0
2007-08-06 13:15:00,1.4554,1.45605,1.45514,1.45542,183300000.0
2007-08-06 13:20:00,1.45525,1.45541,1.45419,1.45488,198400000.0
2007-08-06 13:25:00,1.45487,1.45555,1.45464,1.45525,195400001.0
2007-08-06 13:30:00,1.45518,1.45578,1.45476,1.45521,1671900003.0
2007-08-06 13:35:00,1.4551,1.45552,1.45469,1.45495,1886200002.0
2007-08-06 13:40:00,1.4546,1.45469,1.4533,1.45427,2008500004.0
2007-08-06 13:45:00,1.45409,1.45468,1.45397,1.45416,1087200002.0
2007-08-06 13:50:00,1.45409,1.45481,1.45409,1.45466,1661600002.0
2007-08-06 13:55:00,1.45471,1.45513,1.45445,1.45487,1951600003.0
2007-08-06 14:00:00,1.45495,1.45506,1.45448,1.45485,1553300000.0
2007-08-06 14:05:00,1.45481,1.45536,1.45467,1.45495,1843900007.0
2007-08-06 14:10:00,1.45504,1.45567,1.45464,1.45481,1932500003.0
2007-08-06 14:15:00,1.4548,1.45556,1.4547,1.45512,1208600003.0
2007-08-06 14:20:00,1.45542,1.45733,1.45542,1.45733,2018600005.0
2007-08-06 14:25:00,1.45734,1.45788,1.457,1.45751,2036100004.0
2007-08-06 14:30:00,1.45745,1.45769,1.45516,1.45516,1718200007.0
2007-08-06 14:35:00,1.45525,1.45532,1.45479,1.45499,1113500003.0
2007-08-06 14:40:00,1.45495,1.45532,1.45403,1.45526,1354800002.0
2007-08-06 14:45:00,1.45521,1.4557,1.45471,1.45471,1684800004.0
2007-08-06 14:50:00,1.45462,1.45512,1.45451,1.45483,1361400003.0
2007-08-06 14:55:00,1.45475,1.45557,1.45475,1.45542,1636200005.0
2007-08-06 15:00:00,1.45545,1.45564,1.45505,1.45542,2315100003.0
2007-08-06 15:05:00,1.45542,1.45608,1.45512,1.45595,2045200004.0
2007-08-06 15:10:00,1.45592,1.45679,1.45564,1.4563,2333600004.0
2007-08-06 15:15:00,1.45612,1.45638,1.45505,1.45541,2102700006.0
2007-08-06 15:20:00,1.45545,1.4561,1.45505,1.45555,2774900004.0
2007-08-06 15:25:00,1.45549,1.45598,1.45533,1.45538,3180200006.0
2007-08-06 15:30:00,1.45545,1.45597,1.45533,1.45556,2761900009.0
2007-08-06 15:35:00,1.45556,1.45622,1.45521,1.456,2249100002.0
2007-08-06 15:40:00,1.45599,1.45642,1.45574,1.45593,1760300001.0
2007-08-06 15:45:00,1.45624,1.45694,1.45599,1.45652,2061200005.0
2007-08-06 15:50:00,1.45661,1.45687,1.45523,1.45547,1999400001.0
2007-08-06 15:55:00,1.45534,1.45535,1.45377,1.45389,2032500004.0
2007-08-06 16:00:00,1.45374,1.45456,1.45351,1.45415,2207400003.0
2007-08-06 16:05:00,1.45399,1.4543,1.45364,1.45406,1293700004.0
2007-08-06 16:10:00,1.45389,1.45389,1.45243,1.45249,2373000003.0
2007-08-06 16:15:00,1.45251,1.45344,1.45238,1.45301,3250800006.0
2007-08-06 16:20:00,1.45287,1.45405,1.45283,1.45363,2842900008.0
2007-08-06 16:25:00,1.45388,1.45454,1.45386,1.45419,2726300002.0
2007-08-06 16:30:00,1.45417,1.45457,1.45391,1.454,2452000007.0
2007-08-06 16:35:00,1.45391,1.45401,1.453,1.45341,2688800003.0
2007-08-06 16:40:00,1.45348,1.45464,1.45348,1.45422,2334900000.0
2007-08-06 16:45:00,1.45417,1.45434,1.45325,1.45337,2574600005.0
2007-08-06 16:50:00,1.45317,1.45346,1.45236,1.45259,2147700003.0
2007-08-06 16:55:00,1.45253,1.45291,1.45173,1.45203,2548100006.0
2007-08-06 17:00:00,1.45191,1.45249,1.45154,1.45176,2759800005.0
2007-08-06 17:05:00,1.45176,1.45227,1.45151,1.45204,2031700001.0
2007-08-06 17:10:00,1.45216,1.45257,1.45197,1.45221,2117300003.0
2007-08-06 17:15:00,1.45201,1.45235,1.45141,1.45149,2341500002.0
2007-08-06 17:20:00,1.45131,1.4525,1.45126,1.45182,2404200003.0
2007-08-06 17:25:00,1.45169,1.45177,1.45104,1.45165,2696500008.0
2007-08-06 17:30:00,1.45165,1.45183,1.45083,1.45151,2643000002.0
2007-08-06 17:35:00,1.45154,1.45172,1.45121,1.45166,2273900009.0
2007-08-06 17:40:00,1.45168,1.4518,1.45039,1.45073,1968200005.0
2007-08-06 17:45:00,1.45081,1.45087,1.44901,1.44932,2416400002.0
2007-08-06 17:50:00,1.44952,1.45087,1.44925,1.44957,2626100007.0
2007-08-06 17:55:00,1.44949,1.44977,1.44889,1.44929,2470200003.0
2007-08-06 18:00:00,1.4491,1.45005,1.44899,1.44978,3135900008.0
2007-08-06 18:05:00,1.44987,1.45013,1.44959,1.44972,2388400006.0
2007-08-06 18:10:00,1.44982,1.45017,1.44969,1.44995,2191300001.0
2007-08-06 18:15:00,1.44995,1.45016,1.44899,1.44926,2194800004.0
2007-08-06 18:20:00,1.44942,1.45004,1.44921,1.44978,2090500002.0
2007-08-06 18:25:00,1.45,1.45028,1.44951,1.44974,2351200004.0
2007-08-06 18:30:00,1.44989,1.45028,1.4487,1.4487,2360000004.0
2007-08-06 18:35:00,1.4484,1.44939,1.44837,1.44916,1752200008.0
2007-08-06 18:40:00,1.44903,1.44921,1.44851,1.44895,2109200006.0
2007-08-06 18:45:00,1.44915,1.44945,1.44834,1.44851,2110900003.0
2007-08-06 18:50:00,1.4485,1.44863,1.44755,1.44805,2051300005.0
2007-08-06 18:55:00,1.44823,1.4489,1.44774,1.44875,2667400003.0
2007-08-06 19:00:00,1.4488,1.44907,1.44855,1.44889,2580000002.0
2007-08-06 19:05:00,1.44862,1.44947,1.44845,1.44946,2872400004.0
2007-08-06 19:10:00,1.44929,1.45001,1.44909,1.44967,2651700002.0
2007-08-06 19:15:00,1.44971,1.44986,1.44887,1.4489,2185600004.0
2007-08-06 19:20:00,1.44908,1.44953,1.44888,1.44889,2177500005.0
2007-08-06 19:25:00,1.44898,1.44932,1.44875,1.44889,1751700004.0
2007-08-06 19:30:00,1.44894,1.44963,1.44883,1.44946,2263200002.0
2007-08-06 19:35:00,1.44935,1.44996,1.44902,1.44974,1869400001.0
2007-08-06 19:40:00,1.44974,1.45026,1.44967,1.44991,1463900003.0
2007-08-06 19:45:00,1.44994,1.45028,1.44975,1.45005,1515800002.0
2007-08-06 19:50:00,1.45008,1.4505,1.44992,1.45001,2326400005.0
2007-08-06 19:55:00,1.45013,1.45032,1.44988,1.45013,2053399999.0
2007-08-06 20:00:00,1.45016,1.45053,1.45006,1.45043,2951600006.0
2007-08-06 20:05:00,1.45061,1.45215,1.45061,1.4511,2792300006.0
2007-08-06 20:10:00,1.451,1.45125,1.45072,1.4509,2903700003.0
2007-08-06 20:15:00,1.45081,1.45096,1.44999,1.4502,1872100001.0
2007-08-06 20:20:00,1.4501,1.45077,1.44987,1.45053,1349400002.0
2007-08-06 20:25:00,1.45059,1.45148,1.45056,1.45126,1933000003.0
2007-08-06 20:30:00,1.45124,1.45154,1.45013,1.45025,1261600004.0
2007-08-06 20:35:00,1.45024,1.45093,1.45017,1.45093,1797600003.0
2007-08-06 20:40:00,1.45103,1.45171,1.45036,1.4509,1495300007.0
2007-08-06 20:45:00,1.45074,1.4511,1.45011,1.45091,2164500006.0
2007-08-06 20:50:00,1.45092,1.4519,1.4508,1.45187,946200002.0
2007-08-06 20:55:00,1.45193,1.45292,1.45182,1.45206,1381700003.0
2007-08-06 21:00:00,1.45214,1.45293,1.45189,1.45266,918600004.0
2007-08-06 21:05:00,1.45251,1.45271,1.45181,1.45181,1248600003.0
2007-08-06 21:10:00,1.45169,1.45182,1.45119,1.45122,1084400003.0
2007-08-06 21:15:00,1.45096,1.45118,1.45026,1.45063,1089900003.0
2007-08-06 21:20:00,1.4507,1.4514,1.45056,1.45121,623600003.0
2007-08-06 21:25:00,1.45132,1.45132,1.44982,1.45011,1045200001.0
2007-08-06 21:30:00,1.45012,1.45094,1.44967,1.45075,1409600003.0
2007-08-06 21:35:00,1.4507,1.45111,1.44975,1.44981,1376200006.0
2007-08-06 21:40:00,1.44982,1.44982,1.44926,1.44939,1022900000.0
2007-08-06 21:45:00,1.44933,1.44973,1.44845,1.44849,1641100002.0
2007-08-06 21:50:00,1.44844,1.44911,1.44826,1.4486,1784500004.0
2007-08-06 21:55:00,1.44875,1.44934,1.44855,1.44926,862700000.0
2007-08-06 22:00:00,1.44909,1.44969,1.44899,1.44928,739600000.0
2007-08-06 22:05:00,1.44938,1.45039,1.44926,1.44971,906700001.0
2007-08-06 22:10:00,1.44973,1.45075,1.44973,1.45029,1020700001.0
2007-08-06 22:15:00,1.45028,1.45055,1.45011,1.45028,770800002.0
2007-08-06 22:20:00,1.45045,1.45067,1.4502,1.45025,932400001.0
2007-08-06 22:25:00,1.45039,1.4509,1.45027,1.45045,890100002.0
2007-08-06 22:30:00,1.45046,1.45085,1.45021,1.45076,1006300000.0
2007-08-06 22:35:00,1.45071,1.45097,1.45047,1.45062,1216100004.0
2007-08-06 22:40:00,1.45058,1.4511,1.45042,1.45078,1137500003.0
2007-08-06 22:45:00,1.45081,1.45121,1.45077,1.45089,848100001.0
2007-08-06 22:50:00,1.45123,1.4516,1.45107,1.45131,1091100004.0
2007-08-06 22:55:00,1.4513,1.45162,1.45108,1.45162,405000001.0
2007-08-06 23:00:00,1.45094,1.45163,1.45081,1.45103,252500001.0
2007-08-06 23:05:00,1.45067,1.45164,1.45067,1.45101,223400000.0
2007-08-06 23:10:00,1.45058,1.45147,1.45057,1.45143,263300000.0
2007-08-06 23:15:00,1.45153,1.45153,1.44999,1.44999,307899998.0
2007-08-06 23:20:00,1.45001,1.45002,1.44894,1.44962,437300000.0
2007-08-06 23:25:00,1.44971,1.45094,1.44966,1.45061,236500000.0
2007-08-06 23:30:00,1.45069,1.45069,1.44892,1.44932,537000000.0
2007-08-06 23:35:00,1.44931,1.44944,1.44877,1.44882,483800001.0
2007-08-06 23:40:00,1.44887,1.4491,1.44652,1.44653,493400001.0
2007-08-06 23:45:00,1.44621,1.44661,1.44588,1.44645,382500000.0
2007-08-06 23:50:00,1.4468,1.44821,1.44652,1.4466,536200000.0
2007-08-06 23:55:00,1.44667,1.44884,1.44649,1.44872,469100000.0
2007-08-07 00:00:00,1.44875,1.44905,1.44828,1.44872,985500003.0
2007-08-07 00:05:00,1.44856,1.44957,1.44844,1.44954,325900001.0
2007-08-07 00:10:00,1.4494,1.44979,1.44892,1.44962,172100000.0
2007-08-07 00:15:00,1.4496,1.45003,1.44939,1.44939,370400000.0
2007-08-07 00:20:00,1.4494,1.45059,1.44938,1.45038,276000001.0
2007-08-07 00:25:00,1.4504,1.4507,1.4497,1.44979,177100000.0
2007-08-07 00:30:00,1.44968,1.44984,1.44939,1.44984,308600000.0
2007-08-07 00:35:00,1.44943,1.4498,1.44926,1.44927,299300000.0
2007-08-07 00:40:00,1.4496,1.45041,1.44954,1.45008,227500000.0
2007-08-07 00:45:00,1.45044,1.45098,1.45016,1.45016,217600003.0
2007-08-07 00:50:00,1.45042,1.45092,1.44987,1.45042,305200001.0
2007-08-07 00:55:00,1.45076,1.45079,1.44999,1.45028,306300000.0
2007-08-07 01:00:00,1.45031,1.45128,1.45021,1.45128,247300000.0
2007-08-07 01:05:00,1.45121,1.45177,1.45103,1.45143,326200002.0
2007-08-07 01:10:00,1.45121,1.45185,1.45109,1.45118,594200003.0
2007-08-07 01:15:00,1.45162,1.45233,1.45146,1.45217,232500001.0
2007-08-07 01:20:00,1.45199,1.45238,1.45148,1.45214,228400000.0
2007-08-07 01:25:00,1.45208,1.45248,1.45181,1.45248,394400000.0
2007-08-07 01:30:00,1.4523,1.45253,1.45181,1.45223,361600000.0
2007-08-07 01:35:00,1.45229,1.45229,1.45177,1.45208,199800001.0
2007-08-07 01:40:00,1.45199,1.45265,1.45159,1.45194,664300001.0
2007-08-07 01:45:00,1.45196,1.45241,1.4518,1.45207,433200001.0
2007-08-07 01:50:00,1.45218,1.45256,1.45201,1.45215,565900000.0
2007-08-07 01:55:00,1.45215,1.45228,1.45166,1.45213,339600002.0
2007-08-07 02:00:00,1.4523,1.4525,1.45189,1.45195,175900000.0
2007-08-07 02:05:00,1.45189,1.45197,1.45149,1.45184,205800000.0
2007-08-07 02:10:00,1.45188,1.45231,1.45143,1.4522,239800001.0
2007-08-07 02:15:00,1.45224,1.45347,1.452,1.45291,175600000.0
2007-08-07 02:20:00,1.45286,1.45335,1.45258,1.4533,212300000.0
2007-08-07 02:25:00,1.45336,1.45347,1.45252,1.45301,197000000.0
2007-08-07 02:30:00,1.45291,1.4532,1.45252,1.45302,164200000.0
2007-08-07 02:35:00,1.45318,1.45329,1.45241,1.45288,201500000.0
2007-08-07 02:40:00,1.45275,1.45299,1.45228,1.45295,196000001.0
2007-08-07 02:45:00,1.45294,1.45306,1.4524,1.4528,164000002.0
2007-08-07 02:50:00,1.45289,1.45296,1.45212,1.45233,235400000.0
2007-08-07 02:55:00,1.45239,1.45283,1.45206,1.45264,180700000.0
2007-08-07 03:00:00,1.45266,1.45283,1.4524,1.4524,184900000.0
2007-08-07 03:05:00,1.45287,1.45287,1.45223,1.45243,148700000.0
2007-08-07 03:10:00,1.45257,1.45335,1.45236,1.45335,186700000.0
2007-08-07 03:15:00,1.45336,1.45343,1.45249,1.45273,154400000.0
2007-08-07 03:20:00,1.45282,1.45352,1.45274,1.45338,173100000.0
2007-08-07 03:25:00,1.45312,1.45355,1.45299,1.45299,160100001.0
2007-08-07 03:30:00,1.45323,1.45354,1.45286,1.45353,211100000.0
2007-08-07 03:35:00,1.45373,1.4546,1.45303,1.45353,172400000.0
2007-08-07 03:40:00,1.45343,1.45346,1.45276,1.45326,269600000.0
2007-08-07 03:45:00,1.45346,1.4535,1.45261,1.45307,188400000.0
2007-08-07 03:50:00,1.45284,1.45318,1.45245,1.45264,170600000.0
2007-08-07 03:55:00,1.45259,1.45341,1.45255,1.4531,181900000.0
2007-08-07 04:00:00,1.45302,1.45352,1.45277,1.45315,168100000.0
2007-08-07 04:05:00,1.45259,1.45347,1.45259,1.45313,219100000.0
2007-08-07 04:10:00,1.45324,1.45352,1.45296,1.45323,222600001.0
2007-08-07 04:15:00,1.45333,1.45376,1.45299,1.45342,247500000.0
2007-08-07 04:20:00,1.45324,1.45343,1.45313,1.45322,201800000.0
2007-08-07 04:25:00,1.45316,1.45337,1.4528,1.45337,178500000.0
2007-08-07 04:30:00,1.45345,1.45355,1.45276,1.45281,200000001.0
2007-08-07 04:35:00,1.45267,1.45388,1.45267,1.45382,274200000.0
2007-08-07 04:40:00,1.45384,1.45398,1.45271,1.45311,207200000.0
2007-08-07 04:45:00,1.45307,1.45342,1.4526,1.45309,238200001.0
2007-08-07 04:50:00,1.45314,1.45345,1.45302,1.45333,193100002.0
2007-08-07 04:55:00,1.45335,1.4535,1.45277,1.45306,176100000.0
2007-08-07 05:00:00,1.45322,1.45349,1.45298,1.45336,158500000.0
2007-08-07 05:05:00,1.45324,1.45349,1.45271,1.45292,157600000.0
2007-08-07 05:10:00,1.45296,1.45321,1.45256,1.45267,149100000.0
2007-08-07 05:15:00,1.45274,1.45292,1.45213,1.45248,209200000.0
2007-08-07 05:20:00,1.45239,1.45265,1.45188,1.45249,244700002.0
2007-08-07 05:25:00,1.45229,1.45257,1.45179,1.45245,267900001.0
2007-08-07 05:30:00,1.45245,1.45262,1.45199,1.4525,212800000.0
2007-08-07 05:35:00,1.45259,1.45284,1.45236,1.45269,190700000.0
2007-08-07 05:40:00,1.45261,1.45286,1.45225,1.45285,194200000.0
2007-08-07 05:45:00,1.45273,1.45331,1.45264,1.45273,209500000.0
2007-08-07 05:50:00,1.45267,1.45326,1.4525,1.45326,161200000.0
2007-08-07 05:55:00,1.45301,1.45347,1.45294,1.4533,187300000.0
2007-08-07 06:00:00,1.45311,1.45321,1.45278,1.453,258700000.0
2007-08-07 06:05:00,1.45305,1.45325,1.45286,1.45309,219100002.0
2007-08-07 06:10:00,1.45316,1.45316,1.45255,1.45285,197600000.0
2007-08-07 06:15:00,1.45271,1.45313,1.45261,1.45261,185100000.0
2007-08-07 06:20:00,1.4529,1.45308,1.45267,1.45301,146100000.0
2007-08-07 06:25:00,1.453,1.45305,1.45271,1.45304,143100000.0
2007-08-07 06:30:00,1.45322,1.45334,1.45291,1.45301,190800000.0
2007-08-07 06:35:00,1.45292,1.45349,1.45264,1.45298,255100000.0
2007-08-07 06:40:00,1.45283,1.45317,1.45246,1.45269,231000000.0
2007-08-07 06:45:00,1.45258,1.4532,1.45258,1.45308,208800000.0
2007-08-07 06:50:00,1.45302,1.45321,1.45266,1.4529,197500000.0
2007-08-07 06:55:00,1.45309,1.45369,1.45286,1.45364,190100000.0
2007-08-07 07:00:00,1.45373,1.45407,1.45344,1.45387,176600000.0
2007-08-07 07:05:00,1.45369,1.45391,1.4534,1.4538,183400000.0
2007-08-07 07:10:00,1.45397,1.4543,1.45364,1.45415,222700002.0
2007-08-07 07:15:00,1.45435,1.45445,1.4537,1.45395,238300000.0
2007-08-07 07:20:00,1.45382,1.45421,1.45352,1.4537,239500001.0
2007-08-07 07:25:00,1.45375,1.45378,1.45322,1.4536,193800000.0
2007-08-07 07:30:00,1.45361,1.45362,1.45297,1.45327,207100000.0
2007-08-07 07:35:00,1.45293,1.45326,1.45279,1.45301,226900000.0
2007-08-07 07:40:00,1.45294,1.45301,1.45191,1.45241,177300000.0
2007-08-07 07:45:00,1.45244,1.45339,1.45231,1.45247,204200000.0
2007-08-07 07:50:00,1.45283,1.45299,1.45242,1.45271,196200000.0
2007-08-07 07:55:00,1.45292,1.45304,1.45251,1.45275,164100000.0
2007-08-07 08:00:00,1.45274,1.45301,1.45261,1.45272,177300000.0
2007-08-07 08:05:00,1.45286,1.45386,1.45286,1.45361,219800000.0
2007-08-07 08:10:00,1.45366,1.45386,1.45322,1.45346,244000002.0
2007-08-07 08:15:00,1.45348,1.45358,1.45274,1.45275,196400000.0
2007-08-07 08:20:00,1.45293,1.45311,1.45226,1.45259,172500000.0
2007-08-07 08:25:00,1.45248,1.45301,1.45238,1.45293,243300000.0
2007-08-07 08:30:00,1.45287,1.45307,1.45256,1.45297,218200000.0
2007-08-07 08:35:00,1.45278,1.45278,1.45202,1.45217,256300001.0
2007-08-07 08:40:00,1.45221,1.45265,1.45196,1.45263,164800000.0
2007-08-07 08:45:00,1.45262,1.4532,1.45252,1.45305,232100001.0
2007-08-07 08:50:00,1.45298,1.45369,1.45283,1.4534,191700000.0
2007-08-07 08:55:00,1.45336,1.45393,1.45319,1.45382,202100000.0
2007-08-07 09:00:00,1.45393,1.45426,1.45351,1.45351,145400000.0
2007-08-07 09:05:00,1.45358,1.45385,1.45325,1.45351,186300000.0
2007-08-07 09:10:00,1.45334,1.45365,1.45312,1.45331,155900000.0
2007-08-07 09:15:00,1.45306,1.45401,1.45282,1.45291,171000000.0
2007-08-07 09:20:00,1.45295,1.4542,1.4529,1.4542,198100000.0
2007-08-07 09:25:00,1.45424,1.45503,1.45398,1.45476,154600000.0
2007-08-07 09:30:00,1.45466,1.45517,1.45393,1.4542,203500000.0
2007-08-07 09:35:00,1.45388,1.4546,1.45355,1.45442,207000000.0
2007-08-07 09:40:00,1.4545,1.45461,1.45392,1.45402,209600000.0
2007-08-07 09:45:00,1.45418,1.4544,1.45351,1.45401,215600002.0
2007-08-07 09:50:00,1.45404,1.45521,1.454,1.45504,212900001.0
2007-08-07 09:55:00,1.45497,1.45552,1.45472,1.4553,199100000.0
2007-08-07 10:00:00,1.45516,1.45559,1.45485,1.45541,209700000.0
2007-08-07 10:05:00,1.45538,1.45551,1.45473,1.45488,238900001.0
2007-08-07 10:10:00,1.45494,1.45537,1.45458,1.45502,188300000.0
2007-08-07 10:15:00,1.45492,1.45542,1.45478,1.45519,191700000.0
2007-08-07 10:20:00,1.45535,1.45658,1.45513,1.45648,192800000.0
2007-08-07 10:25:00,1.45655,1.45668,1.45577,1.45668,207400000.0
2007-08-07 10:30:00,1.45664,1.45675,1.45627,1.45644,229400000.0
2007-08-07 10:35:00,1.45672,1.45694,1.45586,1.45618,183800000.0
2007-08-07 10:40:00,1.45605,1.45626,1.45561,1.4562,229700000.0
2007-08-07 10:45:00,1.4563,1.45722,1.45629,1.45657,185400000.0
2007-08-07 10:50:00,1.45669,1.45694,1.45539,1.45568,251100001.0
2007-08-07 10:55:00,1.45586,1.4562,1.45573,1.45606,174600000.0
2007-08-07 11:00:00,1.45625,1.45661,1.45593,1.45661,159000000.0
2007-08-07 11:05:00,1.45659,1.45671,1.45623,1.45635,245100002.0
2007-08-07 11:10:00,1.45632,1.45666,1.45614,1.4563,211500000.0
2007-08-07 11:15:00,1.45643,1.4567,1.45575,1.45624,232900000.0
2007-08-07 11:20:00,1.45615,1.45663,1.45592,1.45637,272000002.0
2007-08-07 11:25:00,1.45626,1.45656,1.45579,1.45653,226500000.0
2007-08-07 11:30:00,1.4567,1.45736,1.45652,1.45734,231800000.0
2007-08-07 11:35:00,1.45714,1.45773,1.45689,1.45697,168900000.0
2007-08-07 11:40:00,1.45702,1.45735,1.45684,1.45706,154000001.0
2007-08-07 11:45:00,1.45742,1.45742,1.45665,1.45674,160400000.0
2007-08-07 11:50:00,1.45671,1.45708,1.45646,1.45679,224100001.0
2007-08-07 11:55:00,1.45664,1.45727,1.45626,1.45721,256700000.0
2007-08-07 12:00:00,1.4572,1.45731,1.45623,1.45666,199800000.0
2007-08-07 12:05:00,1.45646,1.45656,1.45562,1.45575,205300000.0
2007-08-07 12:10:00,1.4559,1.45625,1.45552,1.45604,207300000.0
2007-08-07 12:15:00,1.45619,1.45623,1.45565,1.45601,218800002.0
2007-08-07 12:20:00,1.45578,1.45711,1.45578,1.45637,227900000.0
2007-08-07 12:25:00,1.45623,1.45653,1.4556,1.45589,175500001.0
2007-08-07 12:30:00,1.45585,1.45708,1.45585,1.45699,243900000.0
2007-08-07 12:35:00,1.4569,1.4569,1.45656,1.45671,206900001.0
2007-08-07 12:40:00,1.45667,1.4572,1.45647,1.4572,170000000.0
2007-08-07 12:45:00,1.45708,1.45708,1.45629,1.45643,226700001.0
2007-08-07 12:50:00,1.45681,1.45692,1.45605,1.45622,234200000.0
2007-08-07 12:55:00,1.45642,1.45642,1.4554,1.4558,258700000.0
2007-08-07 13:00:00,1.45574,1.45678,1.45556,1.45648,188700000.0
2007-08-07 13:05:00,1.45614,1.45683,1.45605,1.45626,151000000.0
2007-08-07 13:10:00,1.45645,1.45658,1.45547,1.45572,189900000.0
2007-08-07 13:15:00,1.45575,1.45654,1.45531,1.4563,197900000.0
2007-08-07 13:20:00,1.45625,1.45668,1.45588,1.45661,187700000.0
2007-08-07 13:25:00,1.45606,1.45631,1.45556,1.45597,194400000.0
2007-08-07 13:30:00,1.45597,1.45657,1.45551,1.45641,1782600004.0
2007-08-07 13:35:00,1.45642,1.45674,1.45595,1.45614,1806600005.0
2007-08-07 13:40:00,1.4562,1.45739,1.45618,1.45717,1910000005.0
2007-08-07 13:45:00,1.45725,1.45778,1.45725,1.45742,1068700001.0
2007-08-07 13:50:00,1.45726,1.4578,1.45625,1.45741,1667200002.0
2007-08-07 13:55:00,1.45731,1.45748,1.45702,1.4571,1873800004.0
2007-08-07 14:00:00,1.45707,1.45749,1.45681,1.45718,1748700007.0
2007-08-07 14:05:00,1.45717,1.45758,1.45644,1.45673,1828900003.0
2007-08-07 14:10:00,1.45675,1.45686,1.45635,1.4566,1786000001.0
2007-08-07 14:15:00,1.45657,1.45721,1.45634,1.45679,1231700003.0
2007-08-07 14:20:00,1.45693,1.45734,1.45665,1.45696,1944600002.0
2007-08-07 14:25:00,1.45697,1.45719,1.45623,1.45664,2076800004.0
2007-08-07 14:30:00,1.45666,1.45689,1.4563,1.45672,1831600003.0
2007-08-07 14:35:00,1.45651,1.45664,1.45611,1.45639,1188900001.0
2007-08-07 14:40:00,1.45623,1.45624,1.45558,1.45602,1390800000.0
2007-08-07 14:45:00,1.45593,1.45624,1.45519,1.45529,1432700004.0
2007-08-07 14:50:00,1.45506,1.45608,1.45484,1.45585,1315500002.0
2007-08-07 14:55:00,1.45576,1.45582,1.45435,1.45475,1635300003.0
2007-08-07 15:00:00,1.45474,1.45551,1.45471,1.45531,2456100002.0
2007-08-07 15:05:00,1.45545,1.4559,1.45527,1.45579,1877500004.0
2007-08-07 15:10:00,1.4557,1.4557,1.45475,1.45513,2447800008.0
2007-08-07 15:15:00,1.45491,1.45543,1.45473,1.45489,2265000006.0
2007-08-07 15:20:00,1.4547,1.45492,1.45419,1.45461,2904600008.0
2007-08-07 15:25:00,1.45455,1.45482,1.45288,1.45311,3138400005.0
2007-08-07 15:30:00,1.45313,1.45464,1.45311,1.45443,2488300004.0
2007-08-07 15:35:00,1.45445,1.45451,1.45392,1.45397,2104900000.0
2007-08-07 15:40:00,1.45379,1.45391,1.45295,1.45342,1674500002.0
2007-08-07 15:45:00,1.45348,1.45363,1.45253,1.45348,2100000009.0
2007-08-07 15:50:00,1.45352,1.45377,1.45291,1.45307,2273700007.0
2007-08-07 15:55:00,1.45281,1.45294,1.45134,1.45159,2059900007.0
2007-08-07 16:00:00,1.45134,1.45193,1.45066,1.45145,2421300004.0
2007-08-07 16:05:00,1.45132,1.45134,1.45017,1.45134,1438600003.0
2007-08-07 16:10:00,1.45102,1.45213,1.45093,1.45205,2456600003.0
2007-08-07 16:15:00,1.45223,1.45248,1.45164,1.45176,3325100004.0
2007-08-07 16:20:00,1.45172,1.45382,1.45172,1.45253,2899000004.0
2007-08-07 16:25:00,1.4524,1.45267,1.45193,1.4525,2659100011.0
2007-08-07 16:30:00,1.45231,1.45247,1.45124,1.45152,2580900009.0
2007-08-07 16:35:00,1.45139,1.45207,1.45137,1.45168,2632200002.0
2007-08-07 16:40:00,1.45162,1.45226,1.45162,1.45226,2180500002.0
2007-08-07 16:45:00,1.45233,1.45254,1.45204,1.45227,2332000006.0
2007-08-07 16:50:00,1.45223,1.4529,1.45223,1.45271,2038000003.0
2007-08-07 16:55:00,1.4528,1.45388,1.4526,1.4536,2390600004.0
2007-08-07 17:00:00,1.4535,1.45364,1.45275,1.45306,2636800009.0
2007-08-07 17:05:00,1.45298,1.45365,1.45275,1.45337,2338900001.0
2007-08-07 17:10:00,1.45343,1.45348,1.45255,1.45276,2056100003.0
2007-08-07 17:15:00,1.45273,1.45297,1.45207,1.45209,2503700001.0
2007-08-07 17:20:00,1.45245,1.45276,1.45126,1.45142,2406400005.0
2007-08-07 17:25:00,1.45151,1.4517,1.45116,1.45141,2651500009.0
2007-08-07 17:30:00,1.45155,1.45189,1.45115,1.45186,2569100002.0
2007-08-07 17:35:00,1.45181,1.45196,1.45154,1.4518,2069900002.0
2007-08-07 17:40:00,1.45177,1.4519,1.45059,1.45071,1957100005.0
2007-08-07 17:45:00,1.4506,1.45212,1.45039,1.45168,2245000001.0
2007-08-07 17:50:00,1.45182,1.452,1.45039,1.45041,2286200001.0
2007-08-07 17:55:00,1.45045,1.45098,1.45003,1.45038,2252300001.0
2007-08-07 18:00:00,1.45029,1.45096,1.45001,1.45082,3035100011.0
2007-08-07 18:05:00,1.45085,1.45135,1.45049,1.45108,2385600004.0
2007-08-07 18:10:00,1.45102,1.45125,1.45055,1.45083,2165000006.0
2007-08-07 18:15:00,1.45078,1.45124,1.45059,1.45063,2160100002.0
2007-08-07 18:20:00,1.45076,1.45135,1.45028,1.4503,1888200004.0
2007-08-07 18:25:00,1.45034,1.45129,1.45011,1.45122,2272800001.0
2007-08-07 18:30:00,1.45106,1.45122,1.45031,1.4508,2474100005.0
2007-08-07 18:35:00,1.45059,1.45103,1.45016,1.45046,1788100005.0
2007-08-07 18:40:00,1.45036,1.45107,1.45032,1.45107,2228000008.0
2007-08-07 18:45:00,1.45115,1.45182,1.45102,1.45131,2195700000.0
2007-08-07 18:50:00,1.45112,1.45112,1.45041,1.45092,2112900001.0
2007-08-07 18:55:00,1.45115,1.45178,1.45082,1.45159,2747100007.0
2007-08-07 19:00:00,1.45156,1.45213,1.45123,1.45123,2520300004.0
2007-08-07 19:05:00,1.45109,1.45183,1.45081,1.4517,2820500003.0
2007-08-07 19:10:00,1.45142,1.45161,1.45082,1.4513,2718200005.0
2007-08-07 19:15:00,1.45125,1.45176,1.45108,1.45108,2056400006.0
2007-08-07 19:20:00,1.45134,1.45183,1.45122,1.45145,2125800006.0
2007-08-07 19:25:00,1.45148,1.45174,1.45101,1.45123,1960600003.0
2007-08-07 19:30:00,1.45125,1.45138,1.45053,1.45072,2346300006.0
2007-08-07 19:35:00,1.45076,1.4512,1.45065,1.45097,1743100002.0
2007-08-07 19:40:00,1.45099,1.45128,1.45083,1.45118,1317200001.0
2007-08-07 19:45:00,1.45124,1.45135,1.45088,1.45111,1568300003.0
2007-08-07 19:50:00,1.45121,1.45158,1.45114,1.45134,2430400002.0
2007-08-07 19:55:00,1.45125,1.45125,1.4507,1.45091,2129300004.0
2007-08-07 20:00:00,1.45081,1.45106,1.45023,1.45077,2815300003.0
2007-08-07 20:05:00,1.45071,1.45079,1.45006,1.45035,2574200001.0
2007-08-07 20:10:00,1.45037,1.45093,1.44915,1.45013,2794900005.0
2007-08-07 20:15:00,1.45016,1.45152,1.45007,1.4513,2049600010.0
2007-08-07 20:20:00,1.45129,1.45179,1.45088,1.45151,1319400002.0
2007-08-07 20:25:00,1.45157,1.45304,1.45129,1.45176,1877100001.0
2007-08-07 20:30:00,1.45172,1.45292,1.4515,1.45251,1270900002.0
2007-08-07 20:35:00,1.45262,1.45387,1.45231,1.45348,1905800004.0
2007-08-07 20:40:00,1.45354,1.45354,1.45188,1.45222,1358000001.0
2007-08-07 20:45:00,1.45195,1.45307,1.45184,1.45205,1911000003.0
2007-08-07 20:50:00,1.45189,1.4521,1.45132,1.4518,1059200000.0
2007-08-07 20:55:00,1.45159,1.4518,1.45035,1.45035,1293500004.0
2007-08-07 21:00:00,1.45002,1.45069,1.44901,1.45031,1005100004.0
2007-08-07 21:05:00,1.45047,1.45146,1.45047,1.45096,1398800005.0
2007-08-07 21:10:00,1.45095,1.45095,1.44984,1.45059,1021900000.0
2007-08-07 21:15:00,1.45047,1.45062,1.45014,1.45047,1008100000.0
2007-08-07 21:20:00,1.45049,1.4505,1.4494,1.4494,622600001.0
2007-08-07 21:25:00,1.44932,1.44939,1.44871,1.44871,1106100001.0
2007-08-07 21:30:00,1.44874,1.44917,1.44837,1.44852,1459800002.0
2007-08-07 21:35:00,1.44852,1.44869,1.44749,1.44776,1466700001.0
2007-08-07 21:40:00,1.4479,1.44794,1.44721,1.44749,906400001.0
2007-08-07 21:45:00,1.44758,1.44843,1.44756,1.44817,1656600006.0
2007-08-07 21:50:00,1.44823,1.44876,1.44789,1.44858,1928500002.0
2007-08-07 21:55:00,1.44862,1.44904,1.4475,1.44774,856000000.0
2007-08-07 22:00:00,1.44789,1.44824,1.44775,1.44792,899800001.0
2007-08-07 22:05:00,1.44805,1.44831,1.44772,1.44785,1022600001.0
2007-08-07 22:10:00,1.44793,1.44866,1.44772,1.44843,896700000.0
2007-08-07 22:15:00,1.44843,1.44904,1.44828,1.44873,795000004.0
2007-08-07 22:20:00,1.44885,1.44891,1.44784,1.44793,953500000.0
2007-08-07 22:25:00,1.44811,1.44861,1.44766,1.44788,912700003.0
2007-08-07 22:30:00,1.44791,1.44832,1.44752,1.448,1054000001.0
2007-08-07 22:35:00,1.44776,1.44803,1.44753,1.44774,1123600003.0
2007-08-07 22:40:00,1.44775,1.44824,1.44766,1.44786,1149300002.0
2007-08-07 22:45:00,1.44782,1.44805,1.44757,1.4478,910100001.0
2007-08-07 22:50:00,1.44781,1.44876,1.44754,1.4485,1090200003.0
2007-08-07 22:55:00,1.44851,1.44887,1.44827,1.44885,472200000.0
2007-08-07 23:00:00,1.44837,1.44916,1.44706,1.44899,256100001.0
2007-08-07 23:05:00,1.44848,1.44864,1.44763,1.44841,206700001.0
2007-08-07 23:10:00,1.44811,1.44885,1.44792,1.44858,291100001.0
2007-08-07 23:15:00,1.44873,1.44891,1.44813,1.4488,265700000.0
2007-08-07 23:20:00,1.44882,1.44945,1.4486,1.44904,490000002.0
2007-08-07 23:25:00,1.449,1.44949,1.44887,1.4489,227800000.0
2007-08-07 23:30:00,1.44917,1.44937,1.4486,1.44884,546700000.0
2007-08-07 23:35:00,1.44883,1.44901,1.44803,1.44871,406100000.0
2007-08-07 23:40:00,1.44868,1.44881,1.44743,1.44776,387100000.0
2007-08-07 23:45:00,1.4478,1.44827,1.44774,1.44797,417800000.0
2007-08-07 23:50:00,1.448,1.44861,1.44779,1.44779,446900000.0
2007-08-07 23:55:00,1.44786,1.44909,1.44774,1.44904,585500001.0
2007-08-08 00:00:00,1.44915,1.4497,1.44862,1.44874,787700003.0
2007-08-08 00:05:00,1.44868,1.44904,1.44837,1.44888,427400000.0
2007-08-08 00:10:00,1.4491,1.4497,1.44866,1.44869,239400000.0
2007-08-08 00:15:00,1.44871,1.44899,1.44852,1.44863,331000000.0
2007-08-08 00:20:00,1.44869,1.44918,1.44856,1.44874,299500000.0
2007-08-08 00:25:00,1.44871,1.44934,1.44861,1.44892,232100000.0
2007-08-08 00:30:00,1.44889,1.44907,1.44835,1.44907,346600000.0
2007-08-08 00:35:00,1.44865,1.44923,1.44864,1.44877,331600002.0
2007-08-08 00:40:00,1.44883,1.4494,1.44866,1.44901,191300000.0
2007-08-08 00:45:00,1.44938,1.44982,1.44907,1.4494,207900000.0
2007-08-08 00:50:00,1.44985,1.44992,1.4492,1.44962,381600002.0
2007-08-08 00:55:00,1.45,1.45,1.44882,1.44919,337800001.0
2007-08-08 01:00:00,1.44916,1.44965,1.44899,1.44947,219300000.0
2007-08-08 01:05:00,1.44932,1.45014,1.44915,1.44986,369600001.0
2007-08-08 01:10:00,1.4496,1.4502,1.44908,1.44927,600600001.0
2007-08-08 01:15:00,1.44971,1.44971,1.44911,1.44931,201100000.0
2007-08-08 01:20:00,1.44923,1.44971,1.44909,1.44963,306900001.0
2007-08-08 01:25:00,1.44964,1.44969,1.4489,1.4493,420300000.0
2007-08-08 01:30:00,1.44912,1.44971,1.44875,1.44971,376600001.0
2007-08-08 01:35:00,1.44982,1.44982,1.44906,1.44944,203000000.0
2007-08-08 01:40:00,1.44928,1.44963,1.44835,1.44905,635200000.0
2007-08-08 01:45:00,1.449,1.44971,1.44874,1.4493,391200000.0
2007-08-08 01:50:00,1.44938,1.4496,1.44899,1.44932,620800001.0
2007-08-08 01:55:00,1.44925,1.44953,1.44874,1.44902,311600000.0
2007-08-08 02:00:00,1.44907,1.44937,1.44891,1.44894,163800000.0
2007-08-08 02:05:00,1.44898,1.44912,1.44845,1.4488,167100000.0
2007-08-08 02:10:00,1.44875,1.44924,1.4483,1.44847,187900000.0
2007-08-08 02:15:00,1.44844,1.44896,1.44818,1.44875,165500000.0
2007-08-08 02:20:00,1.44886,1.44908,1.44854,1.44888,176600000.0
2007-08-08 02:25:00,1.44889,1.44908,1.44851,1.44897,156800000.0
2007-08-08 02:30:00,1.44882,1.44909,1.44858,1.44896,163400000.0
2007-08-08 02:35:00,1.4491,1.44943,1.44867,1.44914,202100000.0
2007-08-08 02:40:00,1.44902,1.44927,1.44875,1.44906,193900000.0
2007-08-08 02:45:00,1.44904,1.44924,1.44875,1.44915,172500000.0
2007-08-08 02:50:00,1.44925,1.44959,1.4486,1.44959,160200000.0
2007-08-08 02:55:00,1.45014,1.45052,1.4495,1.44994,240900001.0
2007-08-08 03:00:00,1.44994,1.44994,1.44911,1.44911,157400000.0
2007-08-08 03:05:00,1.44957,1.44957,1.44893,1.44912,184900001.0
2007-08-08 03:10:00,1.44922,1.44933,1.44888,1.44917,178100000.0
2007-08-08 03:15:00,1.44923,1.44961,1.44913,1.44927,174100000.0
2007-08-08 03:20:00,1.4495,1.44987,1.44924,1.44987,190900001.0
2007-08-08 03:25:00,1.44958,1.44992,1.44945,1.44945,195800000.0
2007-08-08 03:30:00,1.44962,1.44989,1.44953,1.44967,182400000.0
2007-08-08 03:35:00,1.44977,1.45061,1.44921,1.45061,191500000.0
2007-08-08 03:40:00,1.45071,1.45071,1.44965,1.44965,222100000.0
2007-08-08 03:45:00,1.4499,1.4501,1.44955,1.44996,189600000.0
2007-08-08 03:50:00,1.4499,1.45031,1.44974,1.45031,175300001.0
2007-08-08 03:55:00,1.45033,1.45043,1.44945,1.44978,194200000.0
2007-08-08 04:00:00,1.44978,1.45001,1.44948,1.4495,222400002.0
2007-08-08 04:05:00,1.44887,1.44982,1.44887,1.44978,144000000.0
2007-08-08 04:10:00,1.44979,1.45005,1.44947,1.44972,211500000.0
2007-08-08 04:15:00,1.44986,1.45048,1.44958,1.45048,209300002.0
2007-08-08 04:20:00,1.45026,1.45046,1.44978,1.45005,213600000.0
2007-08-08 04:25:00,1.45023,1.45054,1.44974,1.45048,226200001.0
2007-08-08 04:30:00,1.45036,1.45067,1.45016,1.45058,170600000.0
2007-08-08 04:35:00,1.45036,1.45065,1.44994,1.45046,219600000.0
2007-08-08 04:40:00,1.45036,1.4505,1.4498,1.45035,206100000.0
2007-08-08 04:45:00,1.45044,1.45092,1.44992,1.45007,177200000.0
2007-08-08 04:50:00,1.45033,1.45056,1.44998,1.44998,168900000.0
2007-08-08 04:55:00,1.45006,1.45074,1.4498,1.45066,183400000.0
2007-08-08 05:00:00,1.45075,1.4508,1.45037,1.4507,178100000.0
2007-08-08 05:05:00,1.45052,1.45088,1.45033,1.45063,163200000.0
2007-08-08 05:10:00,1.4507,1.45108,1.45038,1.451,144100000.0
2007-08-08 05:15:00,1.45103,1.45119,1.45066,1.45083,177200000.0
2007-08-08 05:20:00,1.45073,1.45118,1.45037,1.45089,209900001.0
2007-08-08 05:25:00,1.45068,1.45091,1.45021,1.45068,208400000.0
2007-08-08 05:30:00,1.45086,1.45096,1.45037,1.45065,206200000.0
2007-08-08 05:35:00,1.45065,1.45082,1.45008,1.4504,157600000.0
2007-08-08 05:40:00,1.45035,1.45049,1.45,1.45025,220400000.0
2007-08-08 05:45:00,1.45015,1.45044,1.44991,1.45,213100000.0
2007-08-08 05:50:00,1.44984,1.45014,1.44939,1.44976,182900001.0
2007-08-08 05:55:00,1.44971,1.44992,1.4495,1.4497,180000000.0
2007-08-08 06:00:00,1.4496,1.45,1.44942,1.45,207400002.0
2007-08-08 06:05:00,1.45,1.45008,1.44968,1.44985,170700000.0
2007-08-08 06:10:00,1.44989,1.45003,1.44941,1.44971,185700000.0
2007-08-08 06:15:00,1.44967,1.45009,1.44949,1.44965,168300001.0
2007-08-08 06:20:00,1.44979,1.45012,1.44955,1.44981,157000000.0
2007-08-08 06:25:00,1.44979,1.44993,1.44959,1.44976,165100000.0
2007-08-08 06:30:00,1.44979,1.44991,1.44929,1.44965,213400000.0
2007-08-08 06:35:00,1.44979,1.44986,1.44906,1.4496,257300001.0
2007-08-08 06:40:00,1.44936,1.44964,1.44896,1.44956,181200000.0
2007-08-08 06:45:00,1.44954,1.44986,1.44937,1.44983,187600000.0
2007-08-08 06:50:00,1.44989,1.45029,1.44966,1.44995,228700000.0
2007-08-08 06:55:00,1.45019,1.45042,1.44954,1.44987,173000000.0
2007-08-08 07:00:00,1.45006,1.45006,1.44958,1.44969,233600000.0
2007-08-08 07:05:00,1.44967,1.4501,1.44944,1.44989,145800000.0
2007-08-08 07:10:00,1.44998,1.4501,1.44945,1.44985,207300000.0
2007-08-08 07:15:00,1.44979,1.4501,1.44947,1.44981,186000000.0
2007-08-08 07:20:00,1.44974,1.45009,1.4496,1.4498,213600001.0
2007-08-08 07:25:00,1.45001,1.45054,1.44998,1.45054,194700001.0
2007-08-08 07:30:00,1.45048,1.45068,1.44928,1.45,187200000.0
2007-08-08 07:35:00,1.44975,1.45009,1.44947,1.45004,231800000.0
2007-08-08 07:40:00,1.45004,1.45034,1.44964,1.45027,222000000.0
2007-08-08 07:45:00,1.45043,1.45061,1.44983,1.45023,180500000.0
2007-08-08 07:50:00,1.45051,1.45054,1.4498,1.4498,207700000.0
2007-08-08 07:55:00,1.4498,1.4498,1.44866,1.44955,258400000.0
2007-08-08 08:00:00,1.44962,1.45009,1.44955,1.44986,225700002.0
2007-08-08 08:05:00,1.44994,1.45001,1.44902,1.44975,229800001.0
2007-08-08 08:10:00,1.44976,1.44976,1.44872,1.44872,188300001.0
2007-08-08 08:15:00,1.44858,1.44935,1.44778,1.44881,249600003.0
2007-08-08 08:20:00,1.44895,1.44964,1.44895,1.44934,180200001.0
2007-08-08 08:25:00,1.44932,1.44989,1.44898,1.44989,260500001.0
2007-08-08 08:30:00,1.45,1.45042,1.44947,1.45033,221400001.0
2007-08-08 08:35:00,1.4502,1.45039,1.44942,1.4496,217700002.0
2007-08-08 08:40:00,1.44943,1.44943,1.44826,1.44885,207500000.0
2007-08-08 08:45:00,1.44887,1.44913,1.44835,1.44892,188800000.0
2007-08-08 08:50:00,1.44859,1.44859,1.4477,1.44836,209700000.0
2007-08-08 08:55:00,1.44838,1.44893,1.44814,1.44885,213900000.0
2007-08-08 09:00:00,1.4489,1.44901,1.44847,1.44883,180300001.0
2007-08-08 09:05:00,1.44908,1.44919,1.44854,1.44882,200800001.0
2007-08-08 09:10:00,1.44884,1.44938,1.44878,1.44931,152300000.0
2007-08-08 09:15:00,1.44912,1.4493,1.44839,1.44844,171900000.0
2007-08-08 09:20:00,1.44841,1.44897,1.44841,1.44875,164800000.0
2007-08-08 09:25:00,1.44881,1.44896,1.44845,1.44876,184900000.0
2007-08-08 09:30:00,1.44878,1.44951,1.44878,1.44939,219000001.0
2007-08-08 09:35:00,1.44934,1.44964,1.44873,1.44877,225900000.0
2007-08-08 09:40:00,1.44867,1.44911,1.44838,1.44872,192600000.0
2007-08-08 09:45:00,1.44896,1.44983,1.4486,1.44957,164200000.0
2007-08-08 09:50:00,1.4498,1.44997,1.44881,1.44897,237100000.0
2007-08-08 09:55:00,1.44874,1.44921,1.44831,1.44834,203600000.0
2007-08-08 10:00:00,1.44804,1.44807,1.44634,1.44677,213900000.0
2007-08-08 10:05:00,1.44679,1.44709,1.44631,1.44636,141900000.0
2007-08-08 10:10:00,1.44632,1.44652,1.4453,1.44645,214500000.0
2007-08-08 10:15:00,1.44645,1.44691,1.44573,1.44685,271500000.0
2007-08-08 10:20:00,1.44706,1.44736,1.44671,1.44693,249300000.0
2007-08-08 10:25:00,1.44707,1.44745,1.44664,1.44745,189700001.0
2007-08-08 10:30:00,1.44739,1.44809,1.44701,1.44785,186000000.0
2007-08-08 10:35:00,1.44804,1.44865,1.44768,1.44806,170200000.0
2007-08-08 10:40:00,1.44813,1.44834,1.44784,1.44816,189300000.0
2007-08-08 10:45:00,1.44792,1.44887,1.44792,1.44808,160500000.0
2007-08-08 10:50:00,1.44832,1.44832,1.44772,1.44778,168300001.0
2007-08-08 10:55:00,1.44804,1.44835,1.44771,1.4481,190600001.0
2007-08-08 11:00:00,1.4481,1.4481,1.44745,1.44772,176800000.0
2007-08-08 11:05:00,1.44769,1.4478,1.44745,1.44762,224200002.0
2007-08-08 11:10:00,1.44756,1.44772,1.44715,1.44753,208500000.0
2007-08-08 11:15:00,1.44768,1.44852,1.44737,1.4484,246600000.0
2007-08-08 11:20:00,1.44842,1.44958,1.44841,1.44958,234700000.0
2007-08-08 11:25:00,1.44966,1.44973,1.4488,1.44956,233900001.0
2007-08-08 11:30:00,1.44962,1.44981,1.44872,1.44927,223800001.0
2007-08-08 11:35:00,1.44899,1.4499,1.44878,1.44967,185200000.0
2007-08-08 11:40:00,1.44974,1.45012,1.44945,1.44963,161100000.0
2007-08-08 11:45:00,1.44988,1.44988,1.44932,1.44932,152900000.0
2007-08-08 11:50:00,1.44916,1.44916,1.44858,1.44878,192100001.0
2007-08-08 11:55:00,1.44889,1.44962,1.44881,1.44949,187000000.0
2007-08-08 12:00:00,1.44948,1.45057,1.44941,1.44988,204800001.0
2007-08-08 12:05:00,1.44966,1.44986,1.44943,1.44946,168300000.0
2007-08-08 12:10:00,1.44965,1.44975,1.44872,1.44934,227600000.0
2007-08-08 12:15:00,1.44961,1.44984,1.44918,1.44956,217500000.0
2007-08-08 12:20:00,1.44935,1.44971,1.44746,1.44753,198400001.0
2007-08-08 12:25:00,1.44737,1.44776,1.44699,1.44776,215399999.0
2007-08-08 12:30:00,1.44782,1.44885,1.44766,1.44843,163500000.0
2007-08-08 12:35:00,1.44865,1.44957,1.44865,1.44914,165300001.0
2007-08-08 12:40:00,1.44905,1.44944,1.44861,1.44944,194400000.0
2007-08-08 12:45:00,1.44939,1.44997,1.44939,1.44958,177900000.0
2007-08-08 12:50:00,1.44973,1.44983,1.44904,1.44948,219300000.0
2007-08-08 12:55:00,1.44953,1.45067,1.44927,1.45067,242600000.0
2007-08-08 13:00:00,1.45069,1.45069,1.44959,1.44963,231000002.0
2007-08-08 13:05:00,1.44919,1.44969,1.44882,1.44939,139100000.0
2007-08-08 13:10:00,1.44949,1.45018,1.44918,1.44933,223800002.0
2007-08-08 13:15:00,1.4493,1.44961,1.44887,1.44926,202800000.0
2007-08-08 13:20:00,1.4492,1.4493,1.44765,1.44832,219599999.0
2007-08-08 13:25:00,1.44845,1.44905,1.44823,1.44898,177900001.0
2007-08-08 13:30:00,1.44888,1.44913,1.44833,1.44886,1662100002.0
2007-08-08 13:35:00,1.44878,1.44911,1.44862,1.44872,1808500002.0
2007-08-08 13:40:00,1.44876,1.44891,1.44816,1.44851,2161600006.0
2007-08-08 13:45:00,1.44875,1.44905,1.44831,1.44867,957600001.0
2007-08-08 13:50:00,1.44849,1.44917,1.44782,1.44788,1641800005.0
2007-08-08 13:55:00,1.44766,1.44796,1.44734,1.44749,1940500004.0
2007-08-08 14:00:00,1.44755,1.44804,1.44749,1.44788,1624700003.0
2007-08-08 14:05:00,1.44785,1.44935,1.44785,1.44903,1943400004.0
2007-08-08 14:10:00,1.44908,1.44985,1.44896,1.44985,1877600003.0
2007-08-08 14:15:00,1.4497,1.4497,1.44794,1.44875,1237700003.0
2007-08-08 14:20:00,1.44897,1.44945,1.44863,1.44929,2006400006.0
2007-08-08 14:25:00,1.44914,1.44932,1.44826,1.44892,2011100001.0
2007-08-08 14:30:00,1.44898,1.44992,1.44877,1.44922,1749100001.0
2007-08-08 14:35:00,1.44915,1.44947,1.44875,1.44925,1110500001.0
2007-08-08 14:40:00,1.44945,1.44969,1.44866,1.44885,1265700001.0
2007-08-08 14:45:00,1.44884,1.44932,1.44849,1.44875,1644200004.0
2007-08-08 14:50:00,1.4487,1.44911,1.44817,1.44828,1305200001.0
2007-08-08 14:55:00,1.44824,1.44892,1.44794,1.44861,1697100002.0
2007-08-08 15:00:00,1.44856,1.45006,1.44833,1.44983,2310800002.0
2007-08-08 15:05:00,1.44974,1.45007,1.44912,1.44953,2013900001.0
2007-08-08 15:10:00,1.44957,1.44973,1.44856,1.44888,2305500005.0
2007-08-08 15:15:00,1.44867,1.44911,1.44797,1.44826,2142800005.0
2007-08-08 15:20:00,1.44821,1.44832,1.4473,1.44799,2856400007.0
2007-08-08 15:25:00,1.4479,1.44852,1.44775,1.44817,3356300005.0
2007-08-08 15:30:00,1.44802,1.44929,1.44784,1.44901,2510000004.0
2007-08-08 15:35:00,1.44904,1.44964,1.4485,1.44906,2128500006.0
2007-08-08 15:40:00,1.44903,1.44945,1.44883,1.44934,1722200002.0
2007-08-08 15:45:00,1.44951,1.4497,1.44855,1.44888,1988000004.0
2007-08-08 15:50:00,1.449,1.44922,1.44779,1.44798,2112300006.0
2007-08-08 15:55:00,1.44799,1.44818,1.44549,1.44602,2163800003.0
2007-08-08 16:00:00,1.44597,1.4462,1.445,1.44594,2447100002.0
2007-08-08 16:05:00,1.44585,1.44598,1.44517,1.44555,1297400002.0
2007-08-08 16:10:00,1.44542,1.44618,1.44518,1.44562,2375100001.0
2007-08-08 16:15:00,1.44556,1.44626,1.44535,1.44587,3241000005.0
2007-08-08 16:20:00,1.44575,1.44614,1.44502,1.44566,2822600008.0
2007-08-08 16:25:00,1.44573,1.446,1.44471,1.44511,2695500004.0
2007-08-08 16:30:00,1.44501,1.4452,1.44447,1.44477,2488900002.0
2007-08-08 16:35:00,1.44479,1.44557,1.44466,1.44526,2619200001.0
2007-08-08 16:40:00,1.44518,1.44597,1.44513,1.44586,2123300002.0
2007-08-08 16:45:00,1.44584,1.44595,1.44515,1.44562,2363500003.0
2007-08-08 16:50:00,1.44556,1.44698,1.44556,1.44652,2085700002.0
2007-08-08 16:55:00,1.4466,1.44871,1.44624,1.44858,2424000003.0
2007-08-08 17:00:00,1.44874,1.44938,1.44815,1.44899,2736200007.0
2007-08-08 17:05:00,1.44884,1.44885,1.44793,1.44829,2153100004.0
2007-08-08 17:10:00,1.44826,1.44863,1.44784,1.44824,2215700004.0
2007-08-08 17:15:00,1.44828,1.449,1.44784,1.44816,2482000011.0
2007-08-08 17:20:00,1.4481,1.44844,1.44783,1.44812,2452100007.0
2007-08-08 17:25:00,1.44825,1.44871,1.4481,1.44831,2671400005.0
2007-08-08 17:30:00,1.44822,1.44929,1.44822,1.44929,2570100003.0
2007-08-08 17:35:00,1.44921,1.44928,1.44858,1.44872,2338000006.0
2007-08-08 17:40:00,1.44876,1.44954,1.44821,1.44954,1974300004.0
2007-08-08 17:45:00,1.44939,1.4504,1.44929,1.45004,2308200008.0
2007-08-08 17:50:00,1.45014,1.45019,1.44917,1.44962,2371100008.0
2007-08-08 17:55:00,1.44955,1.45034,1.44914,1.44925,2392900004.0
2007-08-08 18:00:00,1.44907,1.44995,1.44907,1.44942,2967900002.0
2007-08-08 18:05:00,1.44943,1.44969,1.44899,1.44949,2331300004.0
2007-08-08 18:10:00,1.44931,1.44952,1.4487,1.44901,2207200005.0
2007-08-08 18:15:00,1.44896,1.44906,1.44861,1.44867,2222300004.0
2007-08-08 18:20:00,1.44848,1.44858,1.44768,1.44813,1833800003.0
2007-08-08 18:25:00,1.44819,1.44859,1.44772,1.44838,2311300006.0
2007-08-08 18:30:00,1.44838,1.44847,1.44808,1.44819,2412500007.0
2007-08-08 18:35:00,1.4482,1.44855,1.44816,1.44841,1454700001.0
2007-08-08 18:40:00,1.4485,1.44973,1.44845,1.44968,2261100004.0
2007-08-08 18:45:00,1.44975,1.44981,1.4492,1.44934,2277300005.0
2007-08-08 18:50:00,1.44923,1.44935,1.44866,1.44886,1989200003.0
2007-08-08 18:55:00,1.44912,1.4495,1.44879,1.44945,2854300001.0
2007-08-08 19:00:00,1.44929,1.44933,1.44861,1.44901,2645100007.0
2007-08-08 19:05:00,1.44891,1.44959,1.44873,1.44923,2972300005.0
2007-08-08 19:10:00,1.44913,1.44926,1.44861,1.44875,2838500001.0
2007-08-08 19:15:00,1.44856,1.44915,1.44843,1.44876,2280000009.0
2007-08-08 19:20:00,1.44902,1.44933,1.44878,1.4488,2057400004.0
2007-08-08 19:25:00,1.44875,1.44909,1.4485,1.4485,2042300005.0
2007-08-08 19:30:00,1.44854,1.44875,1.44788,1.44807,2141800003.0
2007-08-08 19:35:00,1.44781,1.44784,1.44734,1.44773,1902900001.0
2007-08-08 19:40:00,1.4478,1.44844,1.44777,1.44806,1396200004.0
2007-08-08 19:45:00,1.44813,1.44817,1.44738,1.4476,1550000003.0
2007-08-08 19:50:00,1.44762,1.44779,1.44696,1.44768,2305100006.0
2007-08-08 19:55:00,1.44771,1.44798,1.44729,1.44792,2073200004.0
2007-08-08 20:00:00,1.44807,1.44821,1.44767,1.44777,2864200009.0
2007-08-08 20:05:00,1.44765,1.448,1.44736,1.44777,2584900006.0
2007-08-08 20:10:00,1.44766,1.44798,1.44734,1.44768,2733500001.0
2007-08-08 20:15:00,1.44766,1.44766,1.44731,1.4475,2028700003.0
2007-08-08 20:20:00,1.44745,1.44745,1.44693,1.44721,1312800006.0
2007-08-08 20:25:00,1.44719,1.44761,1.44667,1.44667,1943900003.0
2007-08-08 20:30:00,1.44662,1.44726,1.44662,1.44684,1293900005.0
2007-08-08 20:35:00,1.44684,1.44735,1.44677,1.44722,1842300004.0
2007-08-08 20:40:00,1.44722,1.44747,1.44647,1.44674,1483700001.0
2007-08-08 20:45:00,1.44654,1.44706,1.44606,1.44636,1965400005.0
2007-08-08 20:50:00,1.44616,1.44623,1.44576,1.44608,1049400003.0
2007-08-08 20:55:00,1.446,1.44645,1.44574,1.44614,1332400004.0
2007-08-08 21:00:00,1.44595,1.44631,1.44572,1.44576,994000002.0
2007-08-08 21:05:00,1.44587,1.44641,1.44576,1.44621,1207100004.0
2007-08-08 21:10:00,1.44619,1.4473,1.44616,1.44716,1109400002.0
2007-08-08 21:15:00,1.44712,1.44777,1.44659,1.44763,1099500001.0
2007-08-08 21:20:00,1.44766,1.44773,1.44677,1.44703,597900001.0
2007-08-08 21:25:00,1.44716,1.4486,1.44713,1.44811,1072800002.0
2007-08-08 21:30:00,1.4482,1.44871,1.44747,1.44759,1320900003.0
2007-08-08 21:35:00,1.44763,1.44859,1.44751,1.44825,1384300001.0
2007-08-08 21:40:00,1.44809,1.44809,1.44714,1.44733,934300001.0
2007-08-08 21:45:00,1.44736,1.44758,1.44681,1.44721,1815400008.0
2007-08-08 21:50:00,1.44718,1.44747,1.44622,1.4465,1833000003.0
2007-08-08 21:55:00,1.44655,1.4468,1.44575,1.44584,844800003.0
2007-08-08 22:00:00,1.4461,1.44674,1.44599,1.44656,825500001.0
2007-08-08 22:05:00,1.44669,1.44687,1.44611,1.44611,931700002.0
2007-08-08 22:10:00,1.44607,1.44634,1.44576,1.4458,998100001.0
2007-08-08 22:15:00,1.44566,1.44578,1.44527,1.44558,736100002.0
2007-08-08 22:20:00,1.44584,1.44594,1.44541,1.44546,999300003.0
2007-08-08 22:25:00,1.44558,1.44596,1.44527,1.44569,851600001.0
2007-08-08 22:30:00,1.44568,1.44623,1.44556,1.44589,1030000004.0
2007-08-08 22:35:00,1.44556,1.44603,1.44553,1.44587,1110400001.0
2007-08-08 22:40:00,1.44572,1.44634,1.44556,1.4457,1071300002.0
2007-08-08 22:45:00,1.4458,1.4461,1.4457,1.44589,824300002.0
2007-08-08 22:50:00,1.446,1.44631,1.44532,1.44537,1108700001.0
2007-08-08 22:55:00,1.44548,1.44664,1.44544,1.44661,511800002.0
2007-08-08 23:00:00,1.44595,1.44641,1.44458,1.44625,247200001.0
2007-08-08 23:05:00,1.4459,1.4467,1.4457,1.44597,185500000.0
2007-08-08 23:10:00,1.4459,1.44698,1.44553,1.44656,350500000.0
2007-08-08 23:15:00,1.44659,1.44669,1.44589,1.4461,236300000.0
2007-08-08 23:20:00,1.44612,1.44625,1.44538,1.44544,495800002.0
2007-08-08 23:25:00,1.4456,1.44615,1.44557,1.44569,230300000.0
2007-08-08 23:30:00,1.44598,1.44628,1.44558,1.4456,549100001.0
2007-08-08 23:35:00,1.44563,1.44624,1.44521,1.44568,453400000.0
2007-08-08 23:40:00,1.44541,1.44607,1.44515,1.44562,412900001.0
2007-08-08 23:45:00,1.44556,1.44569,1.44516,1.44549,396500000.0
2007-08-08 23:50:00,1.44551,1.44596,1.44515,1.44531,563100003.0
2007-08-08 23:55:00,1.44532,1.44598,1.44519,1.44542,515300000.0
2007-08-09 00:00:00,1.44547,1.44606,1.44499,1.4453,851600001.0
2007-08-09 00:05:00,1.44529,1.44582,1.44517,1.44566,326800000.0
2007-08-09 00:10:00,1.44551,1.44602,1.44546,1.44572,193100000.0
2007-08-09 00:15:00,1.44585,1.44639,1.4456,1.4456,329100001.0
2007-08-09 00:20:00,1.44551,1.44609,1.44543,1.44586,328300000.0
2007-08-09 00:25:00,1.44593,1.44632,1.44543,1.44575,227800001.0
2007-08-09 00:30:00,1.44581,1.4462,1.44558,1.4462,369000001.0
2007-08-09 00:35:00,1.44577,1.44656,1.44576,1.44604,259200000.0
2007-08-09 00:40:00,1.44622,1.44671,1.44608,1.44636,144900000.0
2007-08-09 00:45:00,1.44665,1.44675,1.44611,1.44616,159500000.0
2007-08-09 00:50:00,1.44657,1.44688,1.44612,1.44643,323000001.0
2007-08-09 00:55:00,1.4468,1.44697,1.44649,1.44668,341500000.0
2007-08-09 01:00:00,1.4466,1.44723,1.44654,1.447,272500003.0
2007-08-09 01:05:00,1.44699,1.44798,1.44699,1.44781,267000000.0
2007-08-09 01:10:00,1.44754,1.44789,1.44694,1.44717,574800001.0
2007-08-09 01:15:00,1.44756,1.44759,1.44575,1.44603,186000000.0
2007-08-09 01:20:00,1.44604,1.44656,1.44588,1.44656,265600001.0
2007-08-09 01:25:00,1.44649,1.44663,1.44612,1.44661,375300000.0
2007-08-09 01:30:00,1.44647,1.44692,1.44624,1.44668,328200001.0
2007-08-09 01:35:00,1.44668,1.44748,1.44661,1.44743,190000000.0
2007-08-09 01:40:00,1.44565,1.44684,1.44526,1.44618,536300000.0
2007-08-09 01:45:00,1.4463,1.44676,1.44614,1.4464,443700000.0
2007-08-09 01:50:00,1.44654,1.44691,1.44613,1.44613,698500003.0
2007-08-09 01:55:00,1.44606,1.44627,1.44564,1.44609,357500001.0
2007-08-09 02:00:00,1.44617,1.44647,1.44575,1.4463,199400001.0
2007-08-09 02:05:00,1.44627,1.4468,1.44622,1.44657,185300000.0
2007-08-09 02:10:00,1.44659,1.44729,1.44612,1.44613,191300000.0
2007-08-09 02:15:00,1.44624,1.44667,1.44601,1.44664,206400001.0
2007-08-09 02:20:00,1.44674,1.44725,1.44655,1.44695,208300000.0
2007-08-09 02:25:00,1.447,1.44747,1.4466,1.44727,202100001.0
2007-08-09 02:30:00,1.44713,1.44737,1.44652,1.44693,185700000.0
2007-08-09 02:35:00,1.447,1.44713,1.44634,1.44687,176000000.0
2007-08-09 02:40:00,1.44674,1.44699,1.44636,1.4467,240500000.0
2007-08-09 02:45:00,1.44678,1.44693,1.44623,1.44682,200500001.0
2007-08-09 02:50:00,1.447,1.44702,1.44642,1.44701,171500001.0
2007-08-09 02:55:00,1.44752,1.44762,1.44711,1.44728,193300001.0
2007-08-09 03:00:00,1.44735,1.44735,1.44646,1.44646,194200001.0
2007-08-09 03:05:00,1.44673,1.44677,1.44594,1.44598,209900000.0
2007-08-09 03:10:00,1.44614,1.44625,1.4458,1.446,198600000.0
2007-08-09 03:15:00,1.44596,1.4463,1.44557,1.44612,158500000.0
2007-08-09 03:20:00,1.44619,1.44653,1.44596,1.44653,149200000.0
2007-08-09 03:25:00,1.4462,1.44653,1.44604,1.44604,204200001.0
2007-08-09 03:30:00,1.44636,1.4464,1.44547,1.44557,172400000.0
2007-08-09 03:35:00,1.44562,1.44566,1.44509,1.44551,212200001.0
2007-08-09 03:40:00,1.44565,1.44586,1.44552,1.4457,141100000.0
2007-08-09 03:45:00,1.44591,1.44593,1.44518,1.44565,250500000.0
2007-08-09 03:50:00,1.44559,1.44577,1.44544,1.44563,181000000.0
2007-08-09 03:55:00,1.44558,1.44571,1.44512,1.44558,267800002.0
2007-08-09 04:00:00,1.44559,1.44597,1.4452,1.44581,166100000.0
2007-08-09 04:05:00,1.44547,1.44643,1.44547,1.44609,188600000.0
2007-08-09 04:10:00,1.44608,1.44635,1.44565,1.44583,214500000.0
2007-08-09 04:15:00,1.44592,1.44646,1.4456,1.44646,166000001.0
2007-08-09 04:20:00,1.44623,1.44636,1.44592,1.44609,226500000.0
2007-08-09 04:25:00,1.44623,1.44641,1.44595,1.44631,186500000.0
2007-08-09 04:30:00,1.44618,1.44642,1.44592,1.44633,234600001.0
2007-08-09 04:35:00,1.44617,1.4465,1.44588,1.44647,178000000.0
2007-08-09 04:40:00,1.44636,1.44649,1.4457,1.44628,238600000.0
2007-08-09 04:45:00,1.44623,1.44653,1.44558,1.44628,211400002.0
2007-08-09 04:50:00,1.44632,1.44659,1.44631,1.44647,150500000.0
2007-08-09 04:55:00,1.44654,1.44685,1.44613,1.44684,162200000.0
2007-08-09 05:00:00,1.44696,1.44731,1.44661,1.44701,192900001.0
2007-08-09 05:05:00,1.44697,1.44725,1.44628,1.44638,221600002.0
2007-08-09 05:10:00,1.44655,1.4467,1.44626,1.4465,205800000.0
2007-08-09 05:15:00,1.44631,1.44639,1.44582,1.44615,219200001.0
2007-08-09 05:20:00,1.446,1.44647,1.44565,1.44637,211800000.0
2007-08-09 05:25:00,1.44625,1.44658,1.44578,1.4458,254600000.0
2007-08-09 05:30:00,1.44641,1.44655,1.446,1.44604,198400000.0
2007-08-09 05:35:00,1.44608,1.44612,1.44552,1.44584,209600001.0
2007-08-09 05:40:00,1.4457,1.44649,1.44556,1.44638,152400000.0
2007-08-09 05:45:00,1.44623,1.44669,1.44623,1.44656,282900002.0
2007-08-09 05:50:00,1.44664,1.44678,1.44615,1.44669,187700001.0
2007-08-09 05:55:00,1.44651,1.44694,1.44639,1.44687,183300000.0
2007-08-09 06:00:00,1.44676,1.44719,1.44661,1.44687,206000001.0
2007-08-09 06:05:00,1.44698,1.44717,1.44652,1.44658,207300002.0
2007-08-09 06:10:00,1.44677,1.44705,1.44652,1.44682,211600000.0
2007-08-09 06:15:00,1.44679,1.44717,1.44674,1.44694,142300000.0
2007-08-09 06:20:00,1.44701,1.44738,1.44677,1.44704,145600000.0
2007-08-09 06:25:00,1.44706,1.44732,1.44687,1.44706,141400000.0
2007-08-09 06:30:00,1.44703,1.44728,1.44638,1.44663,169900000.0
2007-08-09 06:35:00,1.44657,1.44694,1.4462,1.44667,181700000.0
2007-08-09 06:40:00,1.44652,1.44694,1.44628,1.44677,226400000.0
2007-08-09 06:45:00,1.44679,1.447,1.44646,1.44677,216300001.0
2007-08-09 06:50:00,1.44672,1.44684,1.44607,1.44626,203100000.0
2007-08-09 06:55:00,1.44642,1.44667,1.44607,1.44637,201900000.0
2007-08-09 07:00:00,1.44642,1.44657,1.446,1.44629,206100001.0
2007-08-09 07:05:00,1.44634,1.44641,1.44576,1.44579,179200000.0
2007-08-09 07:10:00,1.44585,1.44585,1.4452,1.44546,215300001.0
2007-08-09 07:15:00,1.44562,1.44596,1.4453,1.44557,172300000.0
2007-08-09 07:20:00,1.44558,1.44618,1.44542,1.44585,244000000.0
2007-08-09 07:25:00,1.44589,1.44611,1.4455,1.44598,185600000.0
2007-08-09 07:30:00,1.44605,1.44648,1.44554,1.44648,187100000.0
2007-08-09 07:35:00,1.44633,1.4468,1.44592,1.44621,146200000.0
2007-08-09 07:40:00,1.44623,1.44658,1.44611,1.44653,182200000.0
2007-08-09 07:45:00,1.44647,1.44651,1.4456,1.4456,194200001.0
2007-08-09 07:50:00,1.446,1.44655,1.44582,1.44636,227300000.0
2007-08-09 07:55:00,1.44653,1.44695,1.44615,1.44668,214000000.0
2007-08-09 08:00:00,1.44668,1.44711,1.44653,1.44701,166000000.0
2007-08-09 08:05:00,1.44694,1.44724,1.44678,1.44724,192900000.0
2007-08-09 08:10:00,1.4473,1.44779,1.44702,1.44741,168000000.0
2007-08-09 08:15:00,1.44741,1.44741,1.44662,1.44686,207000000.0
2007-08-09 08:20:00,1.44693,1.44701,1.44608,1.44635,175700000.0
2007-08-09 08:25:00,1.44632,1.44697,1.44632,1.44666,177500000.0
2007-08-09 08:30:00,1.44657,1.4472,1.44635,1.44702,153900000.0
2007-08-09 08:35:00,1.44688,1.44768,1.44667,1.44752,231500000.0
2007-08-09 08:40:00,1.44748,1.44775,1.44636,1.44647,193100000.0
2007-08-09 08:45:00,1.44641,1.44758,1.44616,1.44616,180300000.0
2007-08-09 08:50:00,1.44603,1.447,1.44596,1.44627,202300000.0
2007-08-09 08:55:00,1.44654,1.44677,1.44501,1.44614,172500000.0
2007-08-09 09:00:00,1.44611,1.44643,1.44429,1.44436,170300000.0
2007-08-09 09:05:00,1.44477,1.44514,1.44283,1.44396,235700000.0
2007-08-09 09:10:00,1.44389,1.4448,1.44277,1.44277,167900000.0
2007-08-09 09:15:00,1.44236,1.44336,1.44236,1.44332,197200000.0
2007-08-09 09:20:00,1.44336,1.44368,1.44248,1.44291,174500001.0
2007-08-09 09:25:00,1.44282,1.44391,1.44225,1.4429,206100000.0
2007-08-09 09:30:00,1.44288,1.4438,1.44251,1.44374,170600000.0
2007-08-09 09:35:00,1.44392,1.4444,1.44308,1.44408,204700000.0
2007-08-09 09:40:00,1.44371,1.44415,1.44308,1.44308,175800001.0
2007-08-09 09:45:00,1.44302,1.44347,1.44217,1.44269,256300000.0
2007-08-09 09:50:00,1.44282,1.44386,1.44258,1.44347,194000000.0
2007-08-09 09:55:00,1.44335,1.444,1.443,1.44379,210900000.0
2007-08-09 10:00:00,1.44383,1.44536,1.4435,1.44514,223000000.0
2007-08-09 10:05:00,1.44502,1.44535,1.44458,1.44504,152200000.0
2007-08-09 10:10:00,1.44518,1.44586,1.44492,1.44546,201400000.0
2007-08-09 10:15:00,1.44525,1.44595,1.44451,1.44585,175500000.0
2007-08-09 10:20:00,1.4459,1.44648,1.44522,1.44619,175300000.0
2007-08-09 10:25:00,1.44613,1.44855,1.44591,1.44738,229700001.0
2007-08-09 10:30:00,1.44728,1.44859,1.44728,1.44778,237200000.0
2007-08-09 10:35:00,1.44806,1.44845,1.44755,1.44825,190500000.0
2007-08-09 10:40:00,1.4481,1.44834,1.44756,1.44797,247000001.0
2007-08-09 10:45:00,1.44774,1.4487,1.44773,1.44837,187000000.0
2007-08-09 10:50:00,1.44866,1.44875,1.44763,1.44781,164900000.0
2007-08-09 10:55:00,1.44807,1.44941,1.44797,1.44858,230200000.0
2007-08-09 11:00:00,1.44872,1.44892,1.44811,1.44877,170600000.0
2007-08-09 11:05:00,1.44869,1.44914,1.44819,1.4484,270200000.0
2007-08-09 11:10:00,1.44824,1.44962,1.44824,1.44957,236900001.0
2007-08-09 11:15:00,1.44962,1.44962,1.44876,1.44947,212400000.0
2007-08-09 11:20:00,1.44935,1.4507,1.44935,1.45065,194100000.0
2007-08-09 11:25:00,1.45068,1.45078,1.44991,1.45031,252200002.0
2007-08-09 11:30:00,1.4503,1.45062,1.44942,1.44996,209500000.0
2007-08-09 11:35:00,1.4495,1.44967,1.44864,1.44864,186000001.0
2007-08-09 11:40:00,1.44884,1.45003,1.44856,1.44972,144300000.0
2007-08-09 11:45:00,1.44975,1.45021,1.44898,1.44999,198100001.0
2007-08-09 11:50:00,1.4498,1.45121,1.44895,1.45112,183000000.0
2007-08-09 11:55:00,1.45117,1.45134,1.45012,1.4504,166700001.0
2007-08-09 12:00:00,1.45034,1.45051,1.44875,1.4491,187400000.0
2007-08-09 12:05:00,1.44902,1.44962,1.44855,1.44933,180900000.0
2007-08-09 12:10:00,1.44929,1.44963,1.44853,1.44853,217900001.0
2007-08-09 12:15:00,1.44848,1.44936,1.44823,1.44894,176800000.0
2007-08-09 12:20:00,1.44844,1.4492,1.44814,1.44899,205200000.0
2007-08-09 12:25:00,1.4488,1.44903,1.4479,1.44816,201000000.0
2007-08-09 12:30:00,1.44825,1.44959,1.4479,1.44946,138600000.0
2007-08-09 12:35:00,1.44947,1.44969,1.44803,1.44812,214200002.0
2007-08-09 12:40:00,1.44809,1.44896,1.44789,1.44871,207500002.0
2007-08-09 12:45:00,1.44882,1.44901,1.44818,1.44827,155100000.0
2007-08-09 12:50:00,1.4482,1.44954,1.44819,1.4494,189000000.0
2007-08-09 12:55:00,1.44955,1.45066,1.44947,1.44968,217100001.0
2007-08-09 13:00:00,1.44945,1.45076,1.44945,1.45026,222000001.0
2007-08-09 13:05:00,1.4499,1.45034,1.44911,1.44952,212300001.0
2007-08-09 13:10:00,1.44969,1.44984,1.44917,1.44938,193600000.0
2007-08-09 13:15:00,1.4494,1.44959,1.44863,1.44885,231100000.0
2007-08-09 13:20:00,1.44871,1.44871,1.44768,1.44859,225400000.0
2007-08-09 13:25:00,1.44842,1.44865,1.44756,1.44849,176400001.0
2007-08-09 13:30:00,1.44842,1.44859,1.4478,1.44801,1597700001.0
2007-08-09 13:35:00,1.4481,1.44888,1.44783,1.44871,1700900002.0
2007-08-09 13:40:00,1.44877,1.44891,1.44799,1.4482,1937700003.0
2007-08-09 13:45:00,1.44793,1.44818,1.44756,1.448,1079100001.0
2007-08-09 13:50:00,1.44797,1.44853,1.44767,1.4482,1658600002.0
2007-08-09 13:55:00,1.44823,1.44865,1.44664,1.44665,1831900005.0
2007-08-09 14:00:00,1.44674,1.44807,1.44657,1.44798,1794800004.0
2007-08-09 14:05:00,1.44788,1.44818,1.44758,1.44818,1867200002.0
2007-08-09 14:10:00,1.44818,1.44837,1.44719,1.44745,1819900003.0
2007-08-09 14:15:00,1.44731,1.44833,1.44726,1.44765,1259000004.0
2007-08-09 14:20:00,1.4478,1.44978,1.4478,1.44957,2103800008.0
2007-08-09 14:25:00,1.44952,1.45013,1.44875,1.44964,2045600005.0
2007-08-09 14:30:00,1.44956,1.44972,1.4477,1.4478,1747200002.0
2007-08-09 14:35:00,1.44815,1.44894,1.44767,1.44786,1140700003.0
2007-08-09 14:40:00,1.44798,1.44888,1.44755,1.44826,1390900002.0
2007-08-09 14:45:00,1.44825,1.44857,1.44753,1.44808,1428100000.0
2007-08-09 14:50:00,1.44798,1.44911,1.44689,1.44857,1441500003.0
2007-08-09 14:55:00,1.44863,1.45021,1.44845,1.44929,1586600000.0
2007-08-09 15:00:00,1.44933,1.45175,1.44883,1.45149,2409300007.0
2007-08-09 15:05:00,1.45158,1.45348,1.45158,1.45259,2066000004.0
2007-08-09 15:10:00,1.4526,1.45329,1.45122,1.4513,2361000001.0
2007-08-09 15:15:00,1.45124,1.45157,1.44941,1.44984,2051400003.0
2007-08-09 15:20:00,1.44974,1.44994,1.4481,1.4487,2691400005.0
2007-08-09 15:25:00,1.44871,1.44965,1.44862,1.44938,3223500003.0
2007-08-09 15:30:00,1.44933,1.45016,1.44867,1.44943,2569700005.0
2007-08-09 15:35:00,1.44939,1.45014,1.44874,1.44988,2047100000.0
2007-08-09 15:40:00,1.44963,1.4498,1.44589,1.44711,1735600004.0
2007-08-09 15:45:00,1.44724,1.44774,1.44548,1.44559,1952800007.0
2007-08-09 15:50:00,1.4455,1.44619,1.44479,1.44609,2012500004.0
2007-08-09 15:55:00,1.44601,1.44601,1.4451,1.44537,2073200003.0
2007-08-09 16:00:00,1.44516,1.44607,1.44499,1.44588,2394300009.0
2007-08-09 16:05:00,1.44585,1.44669,1.44525,1.44539,1365800005.0
2007-08-09 16:10:00,1.44513,1.44536,1.44452,1.44527,2390300003.0
2007-08-09 16:15:00,1.44532,1.44541,1.4434,1.44435,3314400007.0
2007-08-09 16:20:00,1.44455,1.44621,1.44423,1.44604,2822800005.0
2007-08-09 16:25:00,1.44599,1.44622,1.44538,1.44591,2629200006.0
2007-08-09 16:30:00,1.44573,1.44669,1.44469,1.44584,2477100004.0
2007-08-09 16:35:00,1.44572,1.44603,1.44511,1.44594,2698400006.0
2007-08-09 16:40:00,1.44576,1.44649,1.44572,1.44613,2093200001.0
2007-08-09 16:45:00,1.44605,1.44663,1.44545,1.44599,2457300002.0
2007-08-09 16:50:00,1.44586,1.4463,1.4454,1.44573,2132300005.0
2007-08-09 16:55:00,1.44593,1.44671,1.44546,1.44617,2321800005.0
2007-08-09 17:00:00,1.44605,1.44676,1.44583,1.44639,2490000003.0
2007-08-09 17:05:00,1.4464,1.4473,1.44614,1.4467,2293100005.0
2007-08-09 17:10:00,1.44683,1.44767,1.44679,1.44767,2202300007.0
2007-08-09 17:15:00,1.44767,1.44796,1.44674,1.44725,2379700004.0
2007-08-09 17:20:00,1.44731,1.44736,1.44633,1.44662,2312700002.0
2007-08-09 17:25:00,1.44661,1.4471,1.44635,1.44669,2585100006.0
2007-08-09 17:30:00,1.44678,1.44692,1.44631,1.44644,2608600003.0
2007-08-09 17:35:00,1.44624,1.44733,1.44573,1.44714,2070700002.0
2007-08-09 17:40:00,1.44715,1.44763,1.44692,1.44721,1946400001.0
2007-08-09 17:45:00,1.44719,1.44875,1.447,1.4478,2304100005.0
2007-08-09 17:50:00,1.44785,1.44795,1.4472,1.44731,2579400005.0
2007-08-09 17:55:00,1.44744,1.44771,1.44714,1.44741,2363300004.0
2007-08-09 18:00:00,1.44722,1.44732,1.44629,1.44657,3147800003.0
2007-08-09 18:05:00,1.44665,1.44776,1.44633,1.44755,2228600003.0
2007-08-09 18:10:00,1.44742,1.44765,1.447,1.44722,2266100004.0
2007-08-09 18:15:00,1.44703,1.44734,1.44614,1.44682,2106000002.0
2007-08-09 18:20:00,1.4468,1.44749,1.44645,1.44715,2002900006.0
2007-08-09 18:25:00,1.44731,1.44818,1.44731,1.44752,2184200004.0
2007-08-09 18:30:00,1.44753,1.44767,1.44699,1.44733,2316900005.0
2007-08-09 18:35:00,1.44716,1.44732,1.44589,1.4463,1666700003.0
2007-08-09 18:40:00,1.44652,1.44737,1.44645,1.44707,2116300000.0
2007-08-09 18:45:00,1.44709,1.44742,1.44638,1.44662,2318300007.0
2007-08-09 18:50:00,1.44661,1.44725,1.4465,1.44672,2045100004.0
2007-08-09 18:55:00,1.44684,1.44703,1.44633,1.44701,2907800007.0
2007-08-09 19:00:00,1.44709,1.44768,1.44694,1.44768,2499900007.0
2007-08-09 19:05:00,1.44749,1.44763,1.44675,1.44712,2864000003.0
2007-08-09 19:10:00,1.44693,1.44759,1.44692,1.44747,2744200004.0
2007-08-09 19:15:00,1.44757,1.44819,1.44714,1.4478,2214800008.0
2007-08-09 19:20:00,1.44831,1.44867,1.4471,1.44734,2178000008.0
2007-08-09 19:25:00,1.4474,1.44778,1.44717,1.4473,1923700002.0
2007-08-09 19:30:00,1.44735,1.44781,1.44732,1.44759,2252400001.0
2007-08-09 19:35:00,1.44756,1.44765,1.44714,1.44742,1751600002.0
2007-08-09 19:40:00,1.44766,1.44777,1.44722,1.44734,1460200003.0
2007-08-09 19:45:00,1.44753,1.44776,1.44671,1.44703,1488400002.0
2007-08-09 19:50:00,1.4471,1.44767,1.44686,1.44734,2521200008.0
2007-08-09 19:55:00,1.44749,1.44759,1.44708,1.44742,2004700002.0
2007-08-09 20:00:00,1.44735,1.44757,1.447,1.44728,2811500005.0
2007-08-09 20:05:00,1.4473,1.4475,1.44702,1.44726,2494300003.0
2007-08-09 20:10:00,1.44718,1.44766,1.44664,1.44698,2972800005.0
2007-08-09 20:15:00,1.44673,1.44713,1.4461,1.44689,1827600003.0
2007-08-09 20:20:00,1.44689,1.44701,1.44635,1.44694,1230400002.0
2007-08-09 20:25:00,1.44704,1.44785,1.44699,1.4474,1873700006.0
2007-08-09 20:30:00,1.44736,1.44789,1.44557,1.44573,1248100003.0
2007-08-09 20:35:00,1.44575,1.446,1.44392,1.44428,1837900004.0
2007-08-09 20:40:00,1.44425,1.44442,1.44331,1.44382,1579600001.0
2007-08-09 20:45:00,1.44367,1.44406,1.44343,1.44373,1997100004.0
2007-08-09 20:50:00,1.4438,1.44462,1.44378,1.44434,1019100001.0
2007-08-09 20:55:00,1.44416,1.44548,1.44405,1.44534,1237500002.0
2007-08-09 21:00:00,1.44531,1.44559,1.4447,1.44471,945900002.0
2007-08-09 21:05:00,1.44486,1.44537,1.44421,1.44436,1229100005.0
2007-08-09 21:10:00,1.4443,1.44456,1.44317,1.4437,1150100002.0
2007-08-09 21:15:00,1.44382,1.44463,1.44359,1.44381,1086400002.0
2007-08-09 21:20:00,1.44381,1.44428,1.44353,1.44407,624400000.0
2007-08-09 21:25:00,1.44435,1.44539,1.44435,1.44452,1163700002.0
2007-08-09 21:30:00,1.44452,1.44491,1.44379,1.44383,1457900003.0
2007-08-09 21:35:00,1.44378,1.44442,1.44372,1.44417,1544100003.0
2007-08-09 21:40:00,1.44423,1.44472,1.44404,1.44472,947400002.0
2007-08-09 21:45:00,1.44459,1.44483,1.44439,1.44472,1709400004.0
2007-08-09 21:50:00,1.44471,1.44506,1.44435,1.44505,1904600002.0
2007-08-09 21:55:00,1.44504,1.44504,1.44398,1.44398,932700001.0
2007-08-09 22:00:00,1.44413,1.44559,1.44411,1.44545,842700001.0
2007-08-09 22:05:00,1.44563,1.44597,1.44476,1.44554,1082800002.0
2007-08-09 22:10:00,1.4456,1.4468,1.44547,1.44648,1065800002.0
2007-08-09 22:15:00,1.44644,1.44703,1.44612,1.44649,822700006.0
2007-08-09 22:20:00,1.44663,1.44719,1.44635,1.44639,967700001.0
2007-08-09 22:25:00,1.4465,1.44677,1.44532,1.44544,842200003.0
2007-08-09 22:30:00,1.44543,1.44636,1.44533,1.44634,997100004.0
2007-08-09 22:35:00,1.44614,1.44632,1.44555,1.44565,1092300002.0
2007-08-09 22:40:00,1.44573,1.44655,1.44573,1.44637,1078600004.0
2007-08-09 22:45:00,1.44638,1.44712,1.44583,1.44706,849600002.0
2007-08-09 22:50:00,1.44692,1.44706,1.44623,1.44677,1191500003.0
2007-08-09 22:55:00,1.4467,1.44727,1.44667,1.44705,458600000.0
2007-08-09 23:00:00,1.44661,1.44714,1.44621,1.44711,273700000.0
2007-08-09 23:05:00,1.44678,1.44711,1.44558,1.44574,234500002.0
2007-08-09 23:10:00,1.44527,1.44662,1.44527,1.4466,293200000.0
2007-08-09 23:15:00,1.4466,1.44665,1.44594,1.44647,234900000.0
2007-08-09 23:20:00,1.44654,1.44728,1.44649,1.44702,455700002.0
2007-08-09 23:25:00,1.44737,1.44772,1.44697,1.44699,272800000.0
2007-08-09 23:30:00,1.44734,1.44746,1.44692,1.44695,560400005.0
2007-08-09 23:35:00,1.44699,1.44734,1.4469,1.44693,537500002.0
2007-08-09 23:40:00,1.44707,1.44737,1.44698,1.44704,511800000.0
2007-08-09 23:45:00,1.44704,1.4472,1.44663,1.447,393600000.0
2007-08-09 23:50:00,1.44704,1.44708,1.44399,1.44411,510200000.0
2007-08-09 23:55:00,1.44463,1.44662,1.44447,1.4461,602000002.0
2007-08-10 00:00:00,1.44616,1.4464,1.44555,1.44582,867400001.0
2007-08-10 00:05:00,1.44576,1.44607,1.44507,1.44526,376300002.0
2007-08-10 00:10:00,1.44492,1.44588,1.44489,1.44555,227500000.0
2007-08-10 00:15:00,1.44572,1.44585,1.44467,1.44477,352200001.0
2007-08-10 00:20:00,1.44486,1.4455,1.44473,1.44518,274800000.0
2007-08-10 00:25:00,1.44521,1.44576,1.44511,1.44551,197800000.0
2007-08-10 00:30:00,1.44546,1.44564,1.44486,1.44564,356800001.0
2007-08-10 00:35:00,1.4452,1.44547,1.44501,1.44501,297700000.0
2007-08-10 00:40:00,1.44524,1.4456,1.44468,1.44469,201300000.0
2007-08-10 00:45:00,1.44504,1.44517,1.44461,1.44464,247400000.0
2007-08-10 00:50:00,1.44515,1.44525,1.44475,1.44493,336500001.0
2007-08-10 00:55:00,1.44497,1.44549,1.44457,1.44457,311900001.0
2007-08-10 01:00:00,1.44457,1.44481,1.44438,1.44469,288300000.0
2007-08-10 01:05:00,1.44461,1.44476,1.44412,1.44453,326000000.0
2007-08-10 01:10:00,1.44444,1.44484,1.44395,1.44417,558100000.0
2007-08-10 01:15:00,1.44463,1.4447,1.44435,1.44438,156500000.0
2007-08-10 01:20:00,1.44432,1.44482,1.44413,1.44459,352200002.0
2007-08-10 01:25:00,1.44459,1.44461,1.44405,1.44441,390500000.0
2007-08-10 01:30:00,1.4442,1.44481,1.4439,1.44454,422900000.0
2007-08-10 01:35:00,1.44456,1.44483,1.44422,1.44471,243100000.0
2007-08-10 01:40:00,1.44458,1.44514,1.4442,1.44463,570200003.0
2007-08-10 01:45:00,1.44476,1.44567,1.44471,1.44512,524100002.0
2007-08-10 01:50:00,1.4453,1.44577,1.44468,1.44498,596300003.0
2007-08-10 01:55:00,1.44486,1.44525,1.44447,1.44516,332200002.0
2007-08-10 02:00:00,1.44528,1.44536,1.44469,1.44502,177900000.0
2007-08-10 02:05:00,1.4453,1.44571,1.4451,1.44545,180800000.0
2007-08-10 02:10:00,1.44545,1.44571,1.44496,1.44562,149800000.0
2007-08-10 02:15:00,1.44546,1.44556,1.44489,1.44551,181800000.0
2007-08-10 02:20:00,1.44561,1.44574,1.44493,1.44541,202600001.0
2007-08-10 02:25:00,1.44547,1.4459,1.44505,1.44584,272500000.0
2007-08-10 02:30:00,1.44574,1.44578,1.44489,1.44538,212300000.0
2007-08-10 02:35:00,1.44547,1.44555,1.44474,1.44536,184400000.0
2007-08-10 02:40:00,1.44532,1.44549,1.44505,1.44539,201400001.0
2007-08-10 02:45:00,1.44542,1.44562,1.44496,1.44545,163000001.0
2007-08-10 02:50:00,1.44554,1.44573,1.44521,1.44564,169000000.0
2007-08-10 02:55:00,1.44569,1.44602,1.4455,1.44573,216400000.0
2007-08-10 03:00:00,1.44593,1.44609,1.44443,1.44443,179800001.0
2007-08-10 03:05:00,1.44508,1.44536,1.44469,1.44473,231900000.0
2007-08-10 03:10:00,1.4448,1.44486,1.44424,1.44469,211600000.0
2007-08-10 03:15:00,1.44442,1.44467,1.44376,1.44425,248200001.0
2007-08-10 03:20:00,1.4443,1.44535,1.44401,1.44532,181900000.0
2007-08-10 03:25:00,1.44504,1.44572,1.44504,1.44536,168900000.0
2007-08-10 03:30:00,1.4456,1.44588,1.44546,1.44549,202900000.0
2007-08-10 03:35:00,1.44572,1.44604,1.44537,1.44593,213400000.0
2007-08-10 03:40:00,1.44587,1.44605,1.44543,1.44543,203800000.0
2007-08-10 03:45:00,1.44572,1.44587,1.44509,1.44554,172900000.0
2007-08-10 03:50:00,1.44544,1.44561,1.44504,1.44525,190600000.0
2007-08-10 03:55:00,1.4454,1.44578,1.44513,1.44567,195100000.0
2007-08-10 04:00:00,1.44586,1.44594,1.44521,1.44535,191500000.0
2007-08-10 04:05:00,1.44493,1.44588,1.44493,1.44562,173100000.0
2007-08-10 04:10:00,1.44554,1.44584,1.44509,1.44527,208700000.0
2007-08-10 04:15:00,1.44528,1.44565,1.44477,1.44565,180500000.0
2007-08-10 04:20:00,1.44547,1.44591,1.44533,1.44568,177900000.0
2007-08-10 04:25:00,1.44586,1.44609,1.44533,1.44609,179200000.0
2007-08-10 04:30:00,1.44586,1.44608,1.44545,1.44562,187200000.0
2007-08-10 04:35:00,1.44534,1.44612,1.44533,1.44596,162200000.0
2007-08-10 04:40:00,1.44603,1.44632,1.44485,1.4454,237300001.0
2007-08-10 04:45:00,1.44514,1.44514,1.44412,1.44468,199000000.0
2007-08-10 04:50:00,1.44492,1.44521,1.44483,1.4451,189500001.0
2007-08-10 04:55:00,1.4452,1.44586,1.44496,1.44581,207700000.0
2007-08-10 05:00:00,1.44585,1.44632,1.44569,1.44631,191000000.0
2007-08-10 05:05:00,1.44612,1.44636,1.44558,1.4461,162300000.0
2007-08-10 05:10:00,1.44614,1.44633,1.44589,1.44601,147000000.0
2007-08-10 05:15:00,1.44612,1.44624,1.44563,1.44603,195900000.0
2007-08-10 05:20:00,1.44596,1.44657,1.44584,1.44619,246800000.0
2007-08-10 05:25:00,1.44602,1.44621,1.44541,1.44601,233300001.0
2007-08-10 05:30:00,1.44611,1.44637,1.44578,1.44627,167100000.0
2007-08-10 05:35:00,1.44637,1.44642,1.44543,1.44563,205200000.0
2007-08-10 05:40:00,1.4456,1.44619,1.44551,1.44593,204200001.0
2007-08-10 05:45:00,1.44567,1.44615,1.44567,1.44598,203800000.0
2007-08-10 05:50:00,1.44591,1.44606,1.44541,1.44599,197000001.0
2007-08-10 05:55:00,1.44582,1.44612,1.44571,1.4458,183500000.0
2007-08-10 06:00:00,1.4458,1.44608,1.44547,1.44582,205900001.0
2007-08-10 06:05:00,1.44589,1.44625,1.44565,1.4461,247500000.0
2007-08-10 06:10:00,1.44617,1.44669,1.44604,1.44634,173600001.0
2007-08-10 06:15:00,1.44635,1.44672,1.44629,1.44652,160200000.0
2007-08-10 06:20:00,1.44678,1.44682,1.44626,1.44657,189000001.0
2007-08-10 06:25:00,1.4467,1.44708,1.44666,1.44697,197700001.0
2007-08-10 06:30:00,1.44688,1.44717,1.44637,1.44701,161300000.0
2007-08-10 06:35:00,1.44693,1.44746,1.44669,1.44734,218800001.0
2007-08-10 06:40:00,1.44751,1.44903,1.44751,1.44878,238400001.0
2007-08-10 06:45:00,1.44873,1.44896,1.44771,1.44807,216600001.0
2007-08-10 06:50:00,1.44812,1.44852,1.44791,1.44811,172100000.0
2007-08-10 06:55:00,1.44827,1.44841,1.44738,1.44782,164100001.0
2007-08-10 07:00:00,1.44806,1.44819,1.44755,1.44783,226000000.0
2007-08-10 07:05:00,1.44773,1.44812,1.44756,1.4479,153600000.0
2007-08-10 07:10:00,1.44799,1.44818,1.44742,1.44794,204500001.0
2007-08-10 07:15:00,1.44809,1.44841,1.44783,1.44809,184300000.0
2007-08-10 07:20:00,1.44798,1.44842,1.44784,1.44831,230500001.0
2007-08-10 07:25:00,1.44839,1.44846,1.44796,1.44817,228700001.0
2007-08-10 07:30:00,1.44819,1.44884,1.44784,1.44849,213100001.0
2007-08-10 07:35:00,1.4483,1.44874,1.44785,1.44874,244600001.0
2007-08-10 07:40:00,1.44871,1.44927,1.44814,1.44908,211700000.0
2007-08-10 07:45:00,1.44896,1.44917,1.4484,1.44858,184800000.0
2007-08-10 07:50:00,1.44913,1.44922,1.44877,1.44893,143200000.0
2007-08-10 07:55:00,1.44889,1.45013,1.44847,1.44994,214500001.0
2007-08-10 08:00:00,1.44991,1.45028,1.44951,1.44961,149600001.0
2007-08-10 08:05:00,1.44971,1.44989,1.4492,1.44961,174400000.0
2007-08-10 08:10:00,1.44931,1.44938,1.44861,1.44877,256200001.0
2007-08-10 08:15:00,1.44886,1.44901,1.44829,1.44881,222900000.0
2007-08-10 08:20:00,1.44893,1.4496,1.44866,1.44913,167600000.0
2007-08-10 08:25:00,1.44892,1.44908,1.44805,1.44828,193100000.0
2007-08-10 08:30:00,1.44841,1.449,1.44745,1.44852,174900000.0
2007-08-10 08:35:00,1.4482,1.44875,1.44758,1.44807,255200000.0
2007-08-10 08:40:00,1.448,1.44937,1.448,1.44912,171800000.0
2007-08-10 08:45:00,1.44902,1.44985,1.44893,1.44959,211900000.0
2007-08-10 08:50:00,1.44959,1.4498,1.4486,1.44881,228400002.0
2007-08-10 08:55:00,1.44891,1.44998,1.44864,1.44963,264500000.0
2007-08-10 09:00:00,1.44955,1.44978,1.44897,1.44959,176300000.0
2007-08-10 09:05:00,1.44971,1.45038,1.44959,1.45011,208900000.0
2007-08-10 09:10:00,1.45008,1.45098,1.44862,1.44947,176200001.0
2007-08-10 09:15:00,1.44942,1.45029,1.44798,1.44835,218600001.0
2007-08-10 09:20:00,1.44842,1.44867,1.44688,1.44767,189700000.0
2007-08-10 09:25:00,1.44767,1.44776,1.44573,1.44635,173000001.0
2007-08-10 09:30:00,1.44643,1.44709,1.4459,1.44606,182300000.0
2007-08-10 09:35:00,1.44608,1.44623,1.44559,1.44582,186400000.0
2007-08-10 09:40:00,1.44598,1.4473,1.44578,1.44645,248800000.0
2007-08-10 09:45:00,1.44652,1.44727,1.44593,1.44655,205299999.0
2007-08-10 09:50:00,1.44659,1.4469,1.44578,1.44622,208400000.0
2007-08-10 09:55:00,1.44603,1.44615,1.4449,1.44578,217400001.0
2007-08-10 10:00:00,1.4457,1.44652,1.44567,1.44643,197700000.0
2007-08-10 10:05:00,1.44631,1.44754,1.44584,1.44718,181300001.0
2007-08-10 10:10:00,1.44733,1.44766,1.44664,1.44673,240300000.0
2007-08-10 10:15:00,1.44661,1.44705,1.44578,1.44705,302100000.0
2007-08-10 10:20:00,1.44703,1.44705,1.44623,1.44627,175800000.0
2007-08-10 10:25:00,1.44631,1.44685,1.44581,1.44685,228400000.0
2007-08-10 10:30:00,1.44691,1.44693,1.44598,1.44598,202000000.0
2007-08-10 10:35:00,1.44624,1.44626,1.44481,1.44481,188600000.0
2007-08-10 10:40:00,1.44457,1.44497,1.44423,1.44451,225700000.0
2007-08-10 10:45:00,1.44431,1.44471,1.44397,1.44427,182900000.0
2007-08-10 10:50:00,1.44446,1.44601,1.44426,1.44543,200800000.0
2007-08-10 10:55:00,1.44559,1.4459,1.44494,1.44553,216300000.0
2007-08-10 11:00:00,1.44581,1.4463,1.44567,1.44597,182900000.0
2007-08-10 11:05:00,1.44578,1.44596,1.44264,1.44298,185400000.0
2007-08-10 11:10:00,1.44304,1.44493,1.44303,1.4445,186100000.0
2007-08-10 11:15:00,1.44469,1.44481,1.44375,1.44481,211400000.0
2007-08-10 11:20:00,1.44505,1.44528,1.44359,1.444,185100000.0
2007-08-10 11:25:00,1.44382,1.44444,1.44362,1.44388,223700001.0
2007-08-10 11:30:00,1.4441,1.44504,1.44397,1.44458,225500000.0
2007-08-10 11:35:00,1.44415,1.44415,1.4434,1.44359,230600000.0
2007-08-10 11:40:00,1.44373,1.44394,1.44339,1.44354,186400000.0
2007-08-10 11:45:00,1.44384,1.44384,1.44229,1.44254,206500000.0
2007-08-10 11:50:00,1.44258,1.44309,1.44116,1.44259,209900000.0
2007-08-10 11:55:00,1.44241,1.44275,1.4408,1.44246,164800000.0
2007-08-10 12:00:00,1.44238,1.44273,1.44173,1.44267,206100000.0
2007-08-10 12:05:00,1.44251,1.44339,1.44251,1.4429,168300001.0
2007-08-10 12:10:00,1.44305,1.44318,1.44213,1.44252,202900000.0
2007-08-10 12:15:00,1.44257,1.44275,1.44167,1.44202,165600000.0
2007-08-10 12:20:00,1.442,1.44239,1.44185,1.44224,243400003.0
2007-08-10 12:25:00,1.44276,1.44362,1.44231,1.44262,205100000.0
2007-08-10 12:30:00,1.44255,1.44377,1.44255,1.44302,175700000.0
2007-08-10 12:35:00,1.44305,1.44353,1.44279,1.44283,215500000.0
2007-08-10 12:40:00,1.44274,1.44369,1.44201,1.44227,171300000.0
2007-08-10 12:45:00,1.44246,1.44303,1.44192,1.44254,179800001.0
2007-08-10 12:50:00,1.44257,1.44286,1.44148,1.44195,233700000.0
2007-08-10 12:55:00,1.44191,1.44365,1.44118,1.44235,193300000.0
2007-08-10 13:00:00,1.44224,1.44414,1.44163,1.44219,190100001.0
2007-08-10 13:05:00,1.44195,1.44263,1.44164,1.44164,190400000.0
2007-08-10 13:10:00,1.44177,1.44202,1.44068,1.44074,216900000.0
2007-08-10 13:15:00,1.44069,1.44193,1.44032,1.44032,205900000.0
2007-08-10 13:20:00,1.44042,1.44099,1.43934,1.44097,168900000.0
2007-08-10 13:25:00,1.4412,1.44179,1.44045,1.4411,226400000.0
2007-08-10 13:30:00,1.44082,1.44226,1.44017,1.44017,1786900003.0
2007-08-10 13:35:00,1.43998,1.44033,1.43936,1.43939,1951200003.0
2007-08-10 13:40:00,1.43939,1.44074,1.43903,1.44044,1983500003.0
2007-08-10 13:45:00,1.44035,1.44105,1.44008,1.4406,1040900001.0
2007-08-10 13:50:00,1.44041,1.44046,1.43897,1.43915,1651700007.0
2007-08-10 13:55:00,1.4391,1.44054,1.4391,1.43986,1896000001.0
2007-08-10 14:00:00,1.43975,1.44171,1.43975,1.44071,1801400001.0
2007-08-10 14:05:00,1.44058,1.44182,1.44029,1.44182,1891600001.0
2007-08-10 14:10:00,1.44193,1.44214,1.43955,1.43984,1929000004.0
2007-08-10 14:15:00,1.43968,1.44159,1.43906,1.44088,1275300002.0
2007-08-10 14:20:00,1.441,1.44136,1.4395,1.44117,2065100001.0
2007-08-10 14:25:00,1.44119,1.44133,1.43988,1.44073,1936300002.0
2007-08-10 14:30:00,1.44064,1.44132,1.43962,1.43971,1713700002.0
2007-08-10 14:35:00,1.43965,1.44098,1.43944,1.44059,1150100001.0
2007-08-10 14:40:00,1.44065,1.44125,1.44004,1.44118,1390800005.0
2007-08-10 14:45:00,1.44124,1.44158,1.44036,1.44085,1485000002.0
2007-08-10 14:50:00,1.44073,1.44141,1.44004,1.4414,1291300001.0
2007-08-10 14:55:00,1.44134,1.44134,1.44021,1.44124,1729600002.0
2007-08-10 15:00:00,1.44144,1.44295,1.44131,1.44244,2504600003.0
2007-08-10 15:05:00,1.44228,1.44263,1.44196,1.44244,1861500002.0
2007-08-10 15:10:00,1.44257,1.44365,1.44255,1.44325,2209500004.0
2007-08-10 15:15:00,1.44321,1.44441,1.44229,1.44229,2159000004.0
2007-08-10 15:20:00,1.44253,1.44366,1.44237,1.44318,2657400004.0
2007-08-10 15:25:00,1.44292,1.44357,1.44261,1.44297,3246700003.0
2007-08-10 15:30:00,1.44296,1.44321,1.44227,1.44272,2670900003.0
2007-08-10 15:35:00,1.44281,1.44346,1.44263,1.44336,2102200005.0
2007-08-10 15:40:00,1.44337,1.44382,1.44264,1.44326,1848700008.0
2007-08-10 15:45:00,1.44325,1.4437,1.4426,1.4435,1819600001.0
2007-08-10 15:50:00,1.44346,1.44394,1.44298,1.44359,2043400001.0
2007-08-10 15:55:00,1.44358,1.44496,1.44358,1.44474,2146600003.0
2007-08-10 16:00:00,1.44485,1.44589,1.4442,1.44535,2510200008.0
2007-08-10 16:05:00,1.44527,1.44597,1.4451,1.44583,1293800002.0
2007-08-10 16:10:00,1.44579,1.44677,1.44554,1.44603,2403700005.0
2007-08-10 16:15:00,1.44612,1.44655,1.44481,1.44509,3123800006.0
2007-08-10 16:20:00,1.44501,1.4458,1.44475,1.44496,2751700003.0
2007-08-10 16:25:00,1.44489,1.44494,1.44353,1.44402,2874800001.0
2007-08-10 16:30:00,1.44395,1.44488,1.44387,1.44488,2398400003.0
2007-08-10 16:35:00,1.44469,1.44496,1.44339,1.44393,2730600007.0
2007-08-10 16:40:00,1.44375,1.44437,1.44346,1.44357,2198100002.0
2007-08-10 16:45:00,1.44359,1.44392,1.44315,1.44347,2370700004.0
2007-08-10 16:50:00,1.44323,1.44378,1.44299,1.44344,2109000001.0
2007-08-10 16:55:00,1.44332,1.44444,1.44332,1.44405,2401800004.0
2007-08-10 17:00:00,1.44389,1.44437,1.44338,1.44424,2563400006.0
2007-08-10 17:05:00,1.44425,1.44452,1.44334,1.4439,2389800009.0
2007-08-10 17:10:00,1.44403,1.44435,1.44356,1.44409,2194200003.0
2007-08-10 17:15:00,1.44411,1.44459,1.44356,1.44434,2456000002.0
2007-08-10 17:20:00,1.44431,1.44481,1.44394,1.4446,2418600005.0
2007-08-10 17:25:00,1.44469,1.44489,1.44434,1.44468,2679400006.0
2007-08-10 17:30:00,1.44474,1.4448,1.44399,1.44409,2587800004.0
2007-08-10 17:35:00,1.44399,1.44424,1.44363,1.44381,2129300004.0
2007-08-10 17:40:00,1.44363,1.44391,1.44287,1.44292,1946900001.0
2007-08-10 17:45:00,1.44288,1.44358,1.44263,1.44331,2323700007.0
2007-08-10 17:50:00,1.44341,1.44351,1.44202,1.44208,2464400003.0
2007-08-10 17:55:00,1.44224,1.44292,1.44089,1.4419,2378100003.0
2007-08-10 18:00:00,1.44175,1.44309,1.44154,1.44302,3115300005.0
2007-08-10 18:05:00,1.44308,1.44353,1.44285,1.44325,2196000003.0
2007-08-10 18:10:00,1.44325,1.44367,1.44276,1.44367,2269100008.0
2007-08-10 18:15:00,1.44371,1.4441,1.44322,1.44395,2103800004.0
2007-08-10 18:20:00,1.44393,1.44409,1.44317,1.44322,1886800005.0
2007-08-10 18:25:00,1.44306,1.44333,1.4422,1.44319,2304200004.0
2007-08-10 18:30:00,1.44328,1.44328,1.44215,1.44286,2294700007.0
2007-08-10 18:35:00,1.44284,1.44411,1.44282,1.44333,1617500005.0
2007-08-10 18:40:00,1.44325,1.44433,1.4431,1.44422,2263300002.0
2007-08-10 18:45:00,1.44397,1.44424,1.44342,1.44399,2256700001.0
2007-08-10 18:50:00,1.44399,1.44438,1.44344,1.44347,1903200003.0
2007-08-10 18:55:00,1.44363,1.4437,1.44296,1.44325,2943600003.0
2007-08-10 19:00:00,1.44341,1.44384,1.44155,1.44216,2392100004.0
2007-08-10 19:05:00,1.44185,1.4428,1.44185,1.44278,2852400002.0
2007-08-10 19:10:00,1.44313,1.44378,1.44278,1.44353,2807500002.0
2007-08-10 19:15:00,1.44358,1.44402,1.44311,1.44344,1926800003.0
2007-08-10 19:20:00,1.44364,1.44409,1.44317,1.44331,2206600005.0
2007-08-10 19:25:00,1.44323,1.44376,1.44323,1.4433,1774500003.0
2007-08-10 19:30:00,1.44337,1.44375,1.44312,1.44342,2259900001.0
2007-08-10 19:35:00,1.44346,1.44403,1.44322,1.44398,1830100002.0
2007-08-10 19:40:00,1.44415,1.44486,1.44382,1.44449,1397400001.0
2007-08-10 19:45:00,1.44455,1.44475,1.44381,1.44397,1586800001.0
2007-08-10 19:50:00,1.4439,1.44413,1.44326,1.44404,2407100005.0
2007-08-10 19:55:00,1.44416,1.44463,1.44323,1.44337,2131900007.0
2007-08-10 20:00:00,1.44333,1.44346,1.44228,1.44245,2805500007.0
2007-08-10 20:05:00,1.44242,1.44253,1.4407,1.44083,2615400006.0
2007-08-10 20:10:00,1.44084,1.44178,1.44046,1.44144,2933500006.0
2007-08-10 20:15:00,1.4414,1.44177,1.44119,1.44159,1886300004.0
2007-08-10 20:20:00,1.44176,1.4423,1.44164,1.44178,1399200003.0
2007-08-10 20:25:00,1.44189,1.44212,1.44102,1.44115,1975800004.0
2007-08-10 20:30:00,1.44117,1.44161,1.44113,1.44125,1401000003.0
2007-08-10 20:35:00,1.44123,1.44158,1.44068,1.44089,1885800005.0
2007-08-10 20:40:00,1.4409,1.4413,1.4406,1.44111,1506000004.0
2007-08-10 20:45:00,1.44087,1.44089,1.44001,1.44053,1779600002.0
2007-08-10 20:50:00,1.44034,1.44073,1.44,1.44062,1064900000.0
2007-08-10 20:55:00,1.44064,1.44085,1.44001,1.44051,1368900001.0
2007-08-10 21:00:00,1.44026,1.44067,1.44005,1.44034,941900001.0
2007-08-10 21:05:00,1.44038,1.44063,1.43987,1.44018,1134800002.0
2007-08-10 21:10:00,1.44018,1.44074,1.43989,1.44069,1013600000.0
2007-08-10 21:15:00,1.44072,1.44195,1.4407,1.44195,1101100003.0
2007-08-10 21:20:00,1.44209,1.44293,1.44209,1.44221,660200002.0
2007-08-10 21:25:00,1.44235,1.44235,1.44179,1.44192,1127000001.0
2007-08-10 21:30:00,1.44193,1.44224,1.44186,1.44203,1449400000.0
2007-08-10 21:35:00,1.44202,1.44257,1.44199,1.44206,1361700004.0
2007-08-10 21:40:00,1.44197,1.44224,1.44175,1.44212,917200002.0
2007-08-10 21:45:00,1.44224,1.4426,1.44195,1.44209,1715900005.0
2007-08-10 21:50:00,1.44229,1.44261,1.44169,1.44169,1850400002.0
2007-08-10 21:55:00,1.44177,1.44235,1.44139,1.44235,808300001.0
2007-08-10 22:00:00,1.44222,1.44265,1.4417,1.44201,856400004.0
2007-08-10 22:05:00,1.4421,1.44233,1.44084,1.44117,934100001.0
2007-08-10 22:10:00,1.44088,1.44234,1.44081,1.44196,972700000.0
2007-08-10 22:15:00,1.44199,1.4427,1.44199,1.44229,743000001.0
2007-08-10 22:20:00,1.44246,1.44277,1.44187,1.44187,983300000.0
2007-08-10 22:25:00,1.44193,1.44209,1.44101,1.4412,823900001.0
2007-08-10 22:30:00,1.44123,1.44202,1.44078,1.44185,1044600001.0
2007-08-10 22:35:00,1.44174,1.44182,1.44117,1.44154,1131500001.0
2007-08-10 22:40:00,1.44202,1.44284,1.44172,1.44172,1161300001.0
2007-08-10 22:45:00,1.44164,1.44176,1.4409,1.44104,885800001.0
2007-08-10 22:50:00,1.44099,1.44197,1.44099,1.44111,1212400001.0
2007-08-10 22:55:00,1.44124,1.44196,1.44109,1.44127,469400001.0
2007-08-12 23:00:00,1.44127,1.44187,1.44091,1.4415,244600000.0
2007-08-12 23:05:00,1.44135,1.44184,1.44094,1.44147,241700000.0
2007-08-12 23:10:00,1.44116,1.44185,1.44075,1.4411,268700001.0
2007-08-12 23:15:00,1.44161,1.44198,1.44093,1.44164,262500000.0
2007-08-12 23:20:00,1.4417,1.44253,1.4417,1.44219,481100002.0
2007-08-12 23:25:00,1.44247,1.44278,1.4421,1.44223,249900002.0
2007-08-12 23:30:00,1.44243,1.44262,1.44193,1.44212,536000000.0
2007-08-12 23:35:00,1.44209,1.44244,1.44152,1.44209,416700001.0
2007-08-12 23:40:00,1.4422,1.44239,1.44143,1.44148,379500000.0
2007-08-12 23:45:00,1.44149,1.44206,1.4412,1.44148,374500000.0
2007-08-12 23:50:00,1.44151,1.44216,1.44134,1.44134,599500001.0
2007-08-12 23:55:00,1.44143,1.44197,1.44143,1.44175,632500002.0
2007-08-13 00:00:00,1.4418,1.44239,1.44163,1.44197,946900001.0
2007-08-13 00:05:00,1.44151,1.44235,1.44151,1.44223,391800001.0
2007-08-13 00:10:00,1.442,1.44244,1.44189,1.44202,193300000.0
2007-08-13 00:15:00,1.44208,1.44246,1.4417,1.4417,374100001.0
2007-08-13 00:20:00,1.44159,1.44225,1.44155,1.44184,254800000.0
2007-08-13 00:25:00,1.44218,1.44257,1.4419,1.44222,270900000.0
2007-08-13 00:30:00,1.44227,1.44274,1.44214,1.44274,361300000.0
2007-08-13 00:35:00,1.44222,1.44229,1.4416,1.44176,329400001.0
2007-08-13 00:40:00,1.44192,1.44241,1.4416,1.44196,184300000.0
2007-08-13 00:45:00,1.44221,1.44235,1.44162,1.44162,203200000.0
2007-08-13 00:50:00,1.44205,1.44222,1.44138,1.44177,284900000.0
2007-08-13 00:55:00,1.44221,1.44239,1.44143,1.44151,325800001.0
2007-08-13 01:00:00,1.44152,1.4418,1.44138,1.44166,237000000.0
2007-08-13 01:05:00,1.44161,1.4424,1.44136,1.44226,374400001.0
2007-08-13 01:10:00,1.44192,1.44299,1.44185,1.44237,663500001.0
2007-08-13 01:15:00,1.44287,1.44287,1.44147,1.44186,158200000.0
2007-08-13 01:20:00,1.44186,1.44196,1.44149,1.44173,293000003.0
2007-08-13 01:25:00,1.4417,1.44187,1.44133,1.44187,397600001.0
2007-08-13 01:30:00,1.44179,1.44188,1.44135,1.44168,384600000.0
2007-08-13 01:35:00,1.44177,1.44207,1.44154,1.44193,224300000.0
2007-08-13 01:40:00,1.44187,1.44215,1.44139,1.44186,615400001.0
2007-08-13 01:45:00,1.44186,1.44242,1.44171,1.44192,448600000.0
2007-08-13 01:50:00,1.44197,1.44284,1.44197,1.44238,590500000.0
2007-08-13 01:55:00,1.4424,1.44264,1.44201,1.4425,340700000.0
2007-08-13 02:00:00,1.44248,1.44286,1.4421,1.44264,195100000.0
2007-08-13 02:05:00,1.4428,1.44364,1.4428,1.44344,191700000.0
2007-08-13 02:10:00,1.44337,1.44379,1.44283,1.44362,232900002.0
2007-08-13 02:15:00,1.44365,1.4437,1.4433,1.44335,191600001.0
2007-08-13 02:20:00,1.44347,1.44364,1.443,1.44321,210500000.0
2007-08-13 02:25:00,1.44326,1.44334,1.44274,1.44326,228500000.0
2007-08-13 02:30:00,1.44322,1.44374,1.44276,1.4434,193500000.0
2007-08-13 02:35:00,1.44347,1.44358,1.44289,1.44339,192900003.0
2007-08-13 02:40:00,1.4432,1.44343,1.44294,1.44325,192900001.0
2007-08-13 02:45:00,1.44316,1.44372,1.44287,1.44356,189500001.0
2007-08-13 02:50:00,1.44358,1.44365,1.44322,1.44356,190500000.0
2007-08-13 02:55:00,1.44354,1.44401,1.44343,1.44369,215700001.0
2007-08-13 03:00:00,1.4437,1.44399,1.44337,1.44337,218900000.0
2007-08-13 03:05:00,1.44404,1.44415,1.44362,1.44374,181000000.0
2007-08-13 03:10:00,1.44387,1.44408,1.4434,1.44407,178900000.0
2007-08-13 03:15:00,1.44408,1.44412,1.44357,1.4438,177300000.0
2007-08-13 03:20:00,1.44385,1.44385,1.44292,1.44318,187700000.0
2007-08-13 03:25:00,1.44292,1.44328,1.44254,1.44254,160300000.0
2007-08-13 03:30:00,1.44278,1.44322,1.44263,1.44303,266200000.0
2007-08-13 03:35:00,1.4431,1.4434,1.44235,1.44326,192100001.0
2007-08-13 03:40:00,1.44321,1.44332,1.44274,1.44315,176800000.0
2007-08-13 03:45:00,1.44328,1.44378,1.44285,1.44365,172900000.0
2007-08-13 03:50:00,1.44356,1.44391,1.44342,1.44372,185000000.0
2007-08-13 03:55:00,1.44365,1.44433,1.4433,1.44425,181500000.0
2007-08-13 04:00:00,1.44404,1.44425,1.44372,1.4441,226800001.0
2007-08-13 04:05:00,1.44355,1.44467,1.44355,1.44451,177000000.0
2007-08-13 04:10:00,1.44447,1.44468,1.44391,1.44405,179300000.0
2007-08-13 04:15:00,1.4441,1.44442,1.44372,1.44442,189400000.0
2007-08-13 04:20:00,1.44419,1.44431,1.44405,1.44411,159200000.0
2007-08-13 04:25:00,1.44428,1.44446,1.4437,1.44446,223800001.0
2007-08-13 04:30:00,1.44439,1.44462,1.44404,1.44428,210900000.0
2007-08-13 04:35:00,1.4441,1.44438,1.4436,1.44416,176100000.0
2007-08-13 04:40:00,1.44408,1.44414,1.4433,1.44391,250900000.0
2007-08-13 04:45:00,1.44388,1.44451,1.4434,1.44426,208900001.0
2007-08-13 04:50:00,1.4445,1.44544,1.4445,1.44525,229800000.0
2007-08-13 04:55:00,1.44541,1.44544,1.44492,1.4452,158100000.0
2007-08-13 05:00:00,1.44522,1.44522,1.44483,1.44512,136600000.0
2007-08-13 05:05:00,1.44492,1.4452,1.44473,1.44487,222900000.0
2007-08-13 05:10:00,1.44488,1.44525,1.44466,1.44493,174400000.0
2007-08-13 05:15:00,1.44493,1.44506,1.44439,1.44484,189200001.0
2007-08-13 05:20:00,1.4448,1.44503,1.44424,1.44499,183700000.0
2007-08-13 05:25:00,1.44486,1.44506,1.44431,1.44481,237400001.0
2007-08-13 05:30:00,1.44491,1.44509,1.44449,1.44485,207300002.0
2007-08-13 05:35:00,1.44489,1.44491,1.44392,1.4444,159700000.0
2007-08-13 05:40:00,1.44441,1.44471,1.44411,1.44463,186700000.0
2007-08-13 05:45:00,1.44435,1.44481,1.44432,1.44439,194800001.0
2007-08-13 05:50:00,1.44426,1.44451,1.44384,1.44451,160700000.0
2007-08-13 05:55:00,1.44423,1.44469,1.44415,1.44434,181700000.0
2007-08-13 06:00:00,1.44426,1.44476,1.44407,1.44436,276400000.0
2007-08-13 06:05:00,1.44437,1.44449,1.44371,1.44376,195300000.0
2007-08-13 06:10:00,1.44386,1.44404,1.4435,1.4439,194800000.0
2007-08-13 06:15:00,1.44374,1.44418,1.44364,1.44395,141000000.0
2007-08-13 06:20:00,1.44409,1.44436,1.44358,1.44383,192800001.0
2007-08-13 06:25:00,1.44394,1.44395,1.44365,1.44383,196500002.0
2007-08-13 06:30:00,1.44378,1.44386,1.44332,1.44348,166100000.0
2007-08-13 06:35:00,1.44321,1.4435,1.44258,1.44333,255300000.0
2007-08-13 06:40:00,1.44342,1.44378,1.44279,1.44287,166500000.0
2007-08-13 06:45:00,1.44257,1.44295,1.44223,1.44262,207700000.0
2007-08-13 06:50:00,1.44265,1.44289,1.44237,1.44251,197600000.0
2007-08-13 06:55:00,1.44274,1.44315,1.44234,1.44255,143800001.0
2007-08-13 07:00:00,1.44271,1.4428,1.44229,1.4424,210800000.0
2007-08-13 07:05:00,1.44241,1.4429,1.44215,1.44234,180100000.0
2007-08-13 07:10:00,1.44243,1.44249,1.44197,1.44197,180600000.0
2007-08-13 07:15:00,1.442,1.44234,1.44173,1.44208,172700000.0
2007-08-13 07:20:00,1.44199,1.44251,1.44161,1.44175,251000000.0
2007-08-13 07:25:00,1.44181,1.44196,1.4412,1.44181,174200001.0
2007-08-13 07:30:00,1.44177,1.4422,1.4414,1.44207,205400000.0
2007-08-13 07:35:00,1.44187,1.4424,1.44187,1.44219,174000000.0
2007-08-13 07:40:00,1.44216,1.44221,1.44171,1.44211,304900000.0
2007-08-13 07:45:00,1.44199,1.44199,1.44096,1.44096,253300000.0
2007-08-13 07:50:00,1.44144,1.44212,1.44089,1.44195,217900001.0
2007-08-13 07:55:00,1.44214,1.44293,1.44168,1.44283,234700001.0
2007-08-13 08:00:00,1.44281,1.4434,1.44238,1.44307,179400000.0
2007-08-13 08:05:00,1.44285,1.44296,1.44228,1.44286,213200001.0
2007-08-13 08:10:00,1.44293,1.44293,1.442,1.4422,215600001.0
2007-08-13 08:15:00,1.44239,1.44283,1.44211,1.4423,229200001.0
2007-08-13 08:20:00,1.44235,1.44322,1.44213,1.44255,173600000.0
2007-08-13 08:25:00,1.4426,1.44291,1.44258,1.44291,215400000.0
2007-08-13 08:30:00,1.44298,1.44377,1.4427,1.44351,228600000.0
2007-08-13 08:35:00,1.44321,1.44381,1.44297,1.44351,203800000.0
2007-08-13 08:40:00,1.44344,1.44355,1.4419,1.442,201200000.0
2007-08-13 08:45:00,1.44189,1.44242,1.44045,1.44093,180400000.0
2007-08-13 08:50:00,1.44083,1.44124,1.44077,1.44097,160000000.0
2007-08-13 08:55:00,1.44097,1.4412,1.44048,1.44103,168300000.0
2007-08-13 09:00:00,1.44118,1.44146,1.43932,1.43982,185700000.0
2007-08-13 09:05:00,1.43995,1.44081,1.43946,1.43982,262300001.0
2007-08-13 09:10:00,1.43973,1.43976,1.43775,1.43911,160300000.0
2007-08-13 09:15:00,1.43881,1.43943,1.43876,1.43887,173300000.0
2007-08-13 09:20:00,1.4389,1.43976,1.43816,1.43945,178600000.0
2007-08-13 09:25:00,1.43937,1.44029,1.43914,1.44001,188500000.0
2007-08-13 09:30:00,1.43995,1.44029,1.43891,1.43926,234600000.0
2007-08-13 09:35:00,1.43937,1.43967,1.43835,1.43964,212600000.0
2007-08-13 09:40:00,1.43981,1.44055,1.43958,1.44039,182600000.0
2007-08-13 09:45:00,1.44074,1.44118,1.44016,1.44063,203600000.0
2007-08-13 09:50:00,1.44097,1.44125,1.44027,1.44063,231300000.0
2007-08-13 09:55:00,1.44063,1.44098,1.44035,1.44071,241100000.0
2007-08-13 10:00:00,1.44069,1.44115,1.44026,1.44113,199400000.0
2007-08-13 10:05:00,1.44108,1.44114,1.44011,1.44044,154800000.0
2007-08-13 10:10:00,1.44039,1.44098,1.44006,1.44051,205600001.0
2007-08-13 10:15:00,1.44052,1.44122,1.43979,1.43987,184100000.0
2007-08-13 10:20:00,1.43987,1.43997,1.43919,1.43952,211800000.0
2007-08-13 10:25:00,1.43955,1.44036,1.43934,1.44025,224100000.0
2007-08-13 10:30:00,1.44021,1.44128,1.4399,1.44096,209400001.0
2007-08-13 10:35:00,1.44131,1.44196,1.44111,1.44196,213500000.0
2007-08-13 10:40:00,1.442,1.442,1.44119,1.44159,211900001.0
2007-08-13 10:45:00,1.44138,1.44208,1.44093,1.44121,196900000.0
2007-08-13 10:50:00,1.44146,1.44178,1.44103,1.44123,168400000.0
2007-08-13 10:55:00,1.44149,1.44215,1.44124,1.44154,219100001.0
2007-08-13 11:00:00,1.44137,1.44137,1.44045,1.44088,168500000.0
2007-08-13 11:05:00,1.44084,1.44153,1.44079,1.44135,229600001.0
2007-08-13 11:10:00,1.44136,1.4416,1.44104,1.4414,256300001.0
2007-08-13 11:15:00,1.44139,1.44169,1.44044,1.44091,198700000.0
2007-08-13 11:20:00,1.44107,1.44168,1.44093,1.44141,179200001.0
2007-08-13 11:25:00,1.44139,1.44159,1.43999,1.44019,275500001.0
2007-08-13 11:30:00,1.44027,1.44072,1.43986,1.44072,211900001.0
2007-08-13 11:35:00,1.44087,1.44151,1.44087,1.4411,206200000.0
2007-08-13 11:40:00,1.44108,1.44157,1.4399,1.44004,142800000.0
2007-08-13 11:45:00,1.44032,1.44111,1.44006,1.44057,194000000.0
2007-08-13 11:50:00,1.44031,1.44063,1.44002,1.44051,186900001.0
2007-08-13 11:55:00,1.44061,1.44162,1.44054,1.44159,258200000.0
2007-08-13 12:00:00,1.44154,1.4416,1.4405,1.44088,191200000.0
2007-08-13 12:05:00,1.44073,1.44154,1.44073,1.44135,174800000.0
2007-08-13 12:10:00,1.44152,1.44152,1.44054,1.44067,206300000.0
2007-08-13 12:15:00,1.44068,1.44122,1.4403,1.44119,189400000.0
2007-08-13 12:20:00,1.44079,1.44123,1.43876,1.43889,215700000.0
2007-08-13 12:25:00,1.43874,1.43929,1.43755,1.43929,161900000.0
2007-08-13 12:30:00,1.4391,1.43945,1.43861,1.43896,203600000.0
2007-08-13 12:35:00,1.43916,1.44006,1.43897,1.4395,148200001.0
2007-08-13 12:40:00,1.43957,1.44007,1.43935,1.43984,193100001.0
2007-08-13 12:45:00,1.43972,1.43981,1.43902,1.43964,170600000.0
2007-08-13 12:50:00,1.43971,1.43997,1.43934,1.4397,190000000.0
2007-08-13 12:55:00,1.43986,1.44013,1.43959,1.43963,223700000.0
2007-08-13 13:00:00,1.43968,1.43996,1.43924,1.43986,190300000.0
2007-08-13 13:05:00,1.43959,1.44029,1.43877,1.43884,183800001.0
2007-08-13 13:10:00,1.43914,1.43951,1.43892,1.43911,155900000.0
2007-08-13 13:15:00,1.43918,1.43973,1.43859,1.4395,238000000.0
2007-08-13 13:20:00,1.43938,1.43979,1.4391,1.4396,148100000.0
2007-08-13 13:25:00,1.43949,1.43962,1.43826,1.43907,191600000.0
2007-08-13 13:30:00,1.43891,1.43917,1.43842,1.4388,1731300002.0
2007-08-13 13:35:00,1.43875,1.43932,1.43862,1.43865,1777600004.0
2007-08-13 13:40:00,1.43866,1.43898,1.43841,1.43873,2040400006.0
2007-08-13 13:45:00,1.43873,1.4389,1.43821,1.4386,1013800001.0
2007-08-13 13:50:00,1.43846,1.43908,1.43846,1.43873,1721600003.0
2007-08-13 13:55:00,1.43866,1.43894,1.43851,1.43873,1854600003.0
2007-08-13 14:00:00,1.43873,1.43898,1.43778,1.43797,1686500002.0
2007-08-13 14:05:00,1.43784,1.4379,1.43724,1.43748,1829300003.0
2007-08-13 14:10:00,1.43744,1.43776,1.43656,1.4371,1907200002.0
2007-08-13 14:15:00,1.437,1.43704,1.43586,1.43643,1253200002.0
2007-08-13 14:20:00,1.43662,1.43721,1.43639,1.43707,1893800001.0
2007-08-13 14:25:00,1.43709,1.43762,1.4366,1.43744,2013000002.0
2007-08-13 14:30:00,1.43746,1.43778,1.43654,1.43733,1921000002.0
2007-08-13 14:35:00,1.43737,1.438,1.43727,1.438,1143100004.0
2007-08-13 14:40:00,1.43792,1.43804,1.43721,1.43742,1207400002.0
2007-08-13 14:45:00,1.43735,1.43757,1.43624,1.43709,1715500010.0
2007-08-13 14:50:00,1.43703,1.43736,1.43668,1.43689,1307000000.0
2007-08-13 14:55:00,1.4369,1.43698,1.43516,1.43578,1556900002.0
2007-08-13 15:00:00,1.43581,1.43594,1.43275,1.43316,2345200004.0
2007-08-13 15:05:00,1.43308,1.43488,1.4326,1.43447,1851000004.0
2007-08-13 15:10:00,1.43434,1.43488,1.43378,1.43465,2320600006.0
2007-08-13 15:15:00,1.43469,1.43562,1.43466,1.43504,2168400009.0
2007-08-13 15:20:00,1.43494,1.43537,1.43453,1.43506,2715600003.0
2007-08-13 15:25:00,1.43501,1.43556,1.43436,1.4344,3057500002.0
2007-08-13 15:30:00,1.4344,1.43442,1.4335,1.4336,2565100006.0
2007-08-13 15:35:00,1.4336,1.43375,1.43243,1.43346,2399500007.0
2007-08-13 15:40:00,1.4336,1.43394,1.43295,1.43296,1637200003.0
2007-08-13 15:45:00,1.43316,1.43366,1.43232,1.43257,1985400003.0
2007-08-13 15:50:00,1.43247,1.43247,1.43108,1.43209,2004100002.0
2007-08-13 15:55:00,1.43199,1.43297,1.43141,1.43219,2122300002.0
2007-08-13 16:00:00,1.43208,1.43262,1.43166,1.43249,2309800003.0
2007-08-13 16:05:00,1.43243,1.43243,1.42928,1.42986,1365700002.0
2007-08-13 16:10:00,1.42988,1.43183,1.42987,1.43166,2495000004.0
2007-08-13 16:15:00,1.43168,1.43235,1.43146,1.43191,3274100005.0
2007-08-13 16:20:00,1.43168,1.43347,1.43158,1.43244,2870300007.0
2007-08-13 16:25:00,1.43254,1.43286,1.43184,1.43249,2515200002.0
2007-08-13 16:30:00,1.43265,1.43269,1.43182,1.43182,2380100006.0
2007-08-13 16:35:00,1.43176,1.43245,1.43176,1.43215,2598300004.0
2007-08-13 16:40:00,1.43219,1.43261,1.43151,1.43157,2139000005.0
2007-08-13 16:45:00,1.43154,1.43154,1.43026,1.4304,2652100009.0
2007-08-13 16:50:00,1.43036,1.43131,1.43024,1.43075,2277500002.0
2007-08-13 16:55:00,1.43074,1.4318,1.43035,1.43158,2435700004.0
2007-08-13 17:00:00,1.43147,1.43176,1.43118,1.4317,2494500003.0
2007-08-13 17:05:00,1.43181,1.432,1.43093,1.43122,2119800001.0
2007-08-13 17:10:00,1.43114,1.43185,1.43081,1.43152,2151700004.0
2007-08-13 17:15:00,1.43134,1.43163,1.43064,1.43079,2340900002.0
2007-08-13 17:20:00,1.43085,1.43176,1.43064,1.43138,2349800005.0
2007-08-13 17:25:00,1.43152,1.43241,1.43152,1.43199,2609800008.0
2007-08-13 17:30:00,1.43193,1.43215,1.43142,1.43148,2675100003.0
2007-08-13 17:35:00,1.43131,1.43155,1.43059,1.4311,2196700001.0
2007-08-13 17:40:00,1.43102,1.43149,1.43076,1.43104,1892600002.0
2007-08-13 17:45:00,1.43095,1.43123,1.43055,1.43071,2171400004.0
2007-08-13 17:50:00,1.4308,1.43119,1.43054,1.43078,2624900008.0
2007-08-13 17:55:00,1.43074,1.43152,1.43071,1.43146,2444500006.0
2007-08-13 18:00:00,1.43127,1.43196,1.43109,1.4316,2837900006.0
2007-08-13 18:05:00,1.43168,1.43169,1.43021,1.43021,2325800005.0
2007-08-13 18:10:00,1.43019,1.43059,1.42984,1.43029,2139500006.0
2007-08-13 18:15:00,1.43019,1.43106,1.42993,1.43104,2263100004.0
2007-08-13 18:20:00,1.43103,1.43149,1.43062,1.43085,1882900001.0
2007-08-13 18:25:00,1.43098,1.43152,1.43098,1.43142,2223300002.0
2007-08-13 18:30:00,1.43162,1.43168,1.43117,1.43158,2297300004.0
2007-08-13 18:35:00,1.43159,1.4325,1.43159,1.43174,1646100005.0
2007-08-13 18:40:00,1.43177,1.43213,1.43168,1.43182,2126500002.0
2007-08-13 18:45:00,1.43188,1.43256,1.43175,1.43244,2335900000.0
2007-08-13 18:50:00,1.43251,1.43281,1.4322,1.43239,2217200005.0
2007-08-13 18:55:00,1.43253,1.43259,1.43197,1.43231,2637000006.0
2007-08-13 19:00:00,1.43225,1.43241,1.432,1.43229,2416500005.0
2007-08-13 19:05:00,1.43208,1.43227,1.4317,1.43188,3016700006.0
2007-08-13 19:10:00,1.43176,1.43197,1.43125,1.43156,2774700004.0
2007-08-13 19:15:00,1.43153,1.43208,1.43124,1.43179,2059200007.0
2007-08-13 19:20:00,1.43192,1.43207,1.43152,1.43158,2183000005.0
2007-08-13 19:25:00,1.43158,1.43213,1.43158,1.43198,1944200005.0
2007-08-13 19:30:00,1.43189,1.43214,1.43158,1.43165,2316000004.0
2007-08-13 19:35:00,1.43151,1.432,1.4312,1.43195,1756200002.0
2007-08-13 19:40:00,1.43197,1.43232,1.43176,1.43195,1349700003.0
2007-08-13 19:45:00,1.43195,1.43212,1.43174,1.43189,1676800004.0
2007-08-13 19:50:00,1.43187,1.43212,1.4314,1.43164,2432200003.0
2007-08-13 19:55:00,1.43189,1.43208,1.43147,1.43184,1923900004.0
2007-08-13 20:00:00,1.43174,1.43229,1.43167,1.43216,2779200003.0
2007-08-13 20:05:00,1.43217,1.43273,1.43203,1.43246,2615200004.0
2007-08-13 20:10:00,1.43229,1.43273,1.4321,1.4323,2996300005.0
2007-08-13 20:15:00,1.43234,1.43259,1.43191,1.43201,2023500005.0
2007-08-13 20:20:00,1.43204,1.43275,1.43196,1.43255,1244400001.0
2007-08-13 20:25:00,1.43271,1.43339,1.43235,1.43257,1977700004.0
2007-08-13 20:30:00,1.43252,1.43295,1.43241,1.43255,1281100003.0
2007-08-13 20:35:00,1.43253,1.43283,1.43229,1.43241,1855300005.0
2007-08-13 20:40:00,1.43239,1.43327,1.43236,1.43315,1445300000.0
2007-08-13 20:45:00,1.43276,1.43317,1.43263,1.43301,1932700003.0
2007-08-13 20:50:00,1.43283,1.43298,1.43249,1.43263,1024000003.0
2007-08-13 20:55:00,1.43261,1.43279,1.43217,1.43217,1280500000.0
2007-08-13 21:00:00,1.43196,1.4324,1.43195,1.43226,1017500001.0
2007-08-13 21:05:00,1.43218,1.43251,1.43194,1.43222,1346600005.0
2007-08-13 21:10:00,1.43215,1.43254,1.43169,1.43186,1176800007.0
2007-08-13 21:15:00,1.43173,1.43184,1.43144,1.43183,1037500002.0
2007-08-13 21:20:00,1.43189,1.43258,1.43187,1.43255,619300002.0
2007-08-13 21:25:00,1.43284,1.43347,1.43277,1.4328,1080900003.0
2007-08-13 21:30:00,1.43278,1.43315,1.43264,1.43298,1392300002.0
2007-08-13 21:35:00,1.43287,1.43335,1.43287,1.43311,1440400001.0
2007-08-13 21:40:00,1.4332,1.43383,1.43291,1.43353,950600001.0
2007-08-13 21:45:00,1.4335,1.43379,1.4332,1.43346,1770100003.0
2007-08-13 21:50:00,1.43341,1.43352,1.43299,1.43314,1880600001.0
2007-08-13 21:55:00,1.43319,1.43337,1.43287,1.43298,833200001.0
2007-08-13 22:00:00,1.43279,1.43328,1.43277,1.43316,800400004.0
2007-08-13 22:05:00,1.43322,1.43354,1.43287,1.43301,936300001.0
2007-08-13 22:10:00,1.43284,1.43349,1.4327,1.4331,949400002.0
2007-08-13 22:15:00,1.43304,1.43375,1.43277,1.43326,720000001.0
2007-08-13 22:20:00,1.43347,1.43407,1.43345,1.43376,1056200002.0
2007-08-13 22:25:00,1.43378,1.43412,1.43344,1.43362,810800001.0
2007-08-13 22:30:00,1.43355,1.43383,1.43332,1.43373,975700001.0
2007-08-13 22:35:00,1.4336,1.43422,1.43352,1.43415,1056000003.0
2007-08-13 22:40:00,1.43412,1.43454,1.43359,1.43364,1187100004.0
2007-08-13 22:45:00,1.43371,1.43401,1.4334,1.4336,864300002.0
2007-08-13 22:50:00,1.43354,1.43414,1.43308,1.43357,1233200005.0
2007-08-13 22:55:00,1.43362,1.43438,1.43354,1.43417,513500000.0
2007-08-13 23:00:00,1.43391,1.43391,1.43271,1.43311,274200000.0
2007-08-13 23:05:00,1.43274,1.43387,1.43274,1.43362,241200000.0
2007-08-13 23:10:00,1.43325,1.43427,1.43322,1.43394,308000001.0
2007-08-13 23:15:00,1.43419,1.43447,1.43372,1.434,219900000.0
2007-08-13 23:20:00,1.43401,1.43434,1.43348,1.43394,473600001.0
2007-08-13 23:25:00,1.43411,1.43447,1.43405,1.4341,249400000.0
2007-08-13 23:30:00,1.43455,1.43474,1.43386,1.43415,641700002.0
2007-08-13 23:35:00,1.43401,1.4341,1.43304,1.43349,482300001.0
2007-08-13 23:40:00,1.43352,1.43396,1.4333,1.43357,419000000.0
2007-08-13 23:45:00,1.4336,1.43397,1.4332,1.43369,455400000.0
2007-08-13 23:50:00,1.4337,1.43429,1.43337,1.43351,520000001.0
2007-08-13 23:55:00,1.43355,1.43419,1.43348,1.43387,632700001.0
2007-08-14 00:00:00,1.43387,1.43492,1.43368,1.43415,1014100001.0
2007-08-14 00:05:00,1.43421,1.43475,1.43396,1.43469,356200000.0
2007-08-14 00:10:00,1.43436,1.43519,1.43426,1.43505,196400000.0
2007-08-14 00:15:00,1.43505,1.43525,1.43454,1.43471,338700000.0
2007-08-14 00:20:00,1.43483,1.43545,1.43471,1.43479,266900000.0
2007-08-14 00:25:00,1.43488,1.43537,1.43468,1.43498,192500000.0
2007-08-14 00:30:00,1.43481,1.43506,1.43463,1.43506,346500000.0
2007-08-14 00:35:00,1.43471,1.43553,1.43455,1.43497,297900000.0
2007-08-14 00:40:00,1.43499,1.43533,1.43442,1.43442,213100000.0
2007-08-14 00:45:00,1.43474,1.43511,1.43431,1.4347,193800001.0
2007-08-14 00:50:00,1.43504,1.43525,1.43452,1.43469,343799999.0
2007-08-14 00:55:00,1.4351,1.43532,1.43475,1.43506,315300001.0
2007-08-14 01:00:00,1.43501,1.43509,1.43461,1.43493,230400000.0
2007-08-14 01:05:00,1.43488,1.43547,1.43482,1.4353,295000000.0
2007-08-14 01:10:00,1.43516,1.43574,1.43473,1.43484,532600000.0
2007-08-14 01:15:00,1.43533,1.43543,1.43505,1.43529,183900000.0
2007-08-14 01:20:00,1.43523,1.43555,1.43494,1.43543,259100000.0
2007-08-14 01:25:00,1.43552,1.43554,1.43497,1.43552,413600000.0
2007-08-14 01:30:00,1.43536,1.4357,1.43495,1.4351,420700002.0
2007-08-14 01:35:00,1.43513,1.4356,1.43492,1.43532,287800001.0
2007-08-14 01:40:00,1.43513,1.43599,1.43485,1.43584,526600001.0
2007-08-14 01:45:00,1.43599,1.43629,1.43579,1.43579,427400001.0
2007-08-14 01:50:00,1.43587,1.43621,1.43562,1.43606,576600002.0
2007-08-14 01:55:00,1.43612,1.43666,1.43593,1.43654,307100000.0
2007-08-14 02:00:00,1.43657,1.4367,1.43591,1.43638,265800000.0
2007-08-14 02:05:00,1.43644,1.43662,1.43592,1.4363,182600000.0
2007-08-14 02:10:00,1.43642,1.43663,1.43584,1.43608,194800000.0
2007-08-14 02:15:00,1.43602,1.43679,1.4356,1.43648,178900000.0
2007-08-14 02:20:00,1.43645,1.43678,1.43605,1.43635,196500000.0
2007-08-14 02:25:00,1.43642,1.4371,1.43592,1.4364,237400000.0
2007-08-14 02:30:00,1.43626,1.43687,1.43611,1.43667,153400000.0
2007-08-14 02:35:00,1.43652,1.43678,1.43569,1.43622,145800000.0
2007-08-14 02:40:00,1.43646,1.43683,1.4353,1.43563,172200000.0
2007-08-14 02:45:00,1.43575,1.43594,1.43509,1.43535,154600000.0
2007-08-14 02:50:00,1.43534,1.43632,1.43513,1.43626,196400000.0
2007-08-14 02:55:00,1.4363,1.43667,1.43609,1.43609,181400000.0
2007-08-14 03:00:00,1.43605,1.4362,1.43524,1.43524,232100000.0
2007-08-14 03:05:00,1.43579,1.43612,1.43557,1.43584,216800002.0
2007-08-14 03:10:00,1.436,1.43689,1.43566,1.43685,186500000.0
2007-08-14 03:15:00,1.43698,1.43716,1.43617,1.437,163700000.0
2007-08-14 03:20:00,1.43706,1.43706,1.43647,1.43679,196800001.0
2007-08-14 03:25:00,1.43644,1.43711,1.43577,1.43577,170100000.0
2007-08-14 03:30:00,1.436,1.43647,1.43599,1.43615,206500000.0
2007-08-14 03:35:00,1.43627,1.43634,1.43558,1.43565,195900001.0
2007-08-14 03:40:00,1.4355,1.43605,1.43533,1.43545,190400000.0
2007-08-14 03:45:00,1.4357,1.43609,1.43536,1.43604,239100001.0
2007-08-14 03:50:00,1.43595,1.4367,1.43567,1.43663,186600000.0
2007-08-14 03:55:00,1.43657,1.43663,1.43613,1.43627,202800000.0
2007-08-14 04:00:00,1.43611,1.43692,1.43591,1.4368,190200000.0
2007-08-14 04:05:00,1.43629,1.43732,1.43629,1.43698,171800000.0
2007-08-14 04:10:00,1.43705,1.43728,1.43652,1.43699,219300000.0
2007-08-14 04:15:00,1.43733,1.43799,1.43691,1.43799,179200000.0
2007-08-14 04:20:00,1.43774,1.43803,1.43734,1.43734,180000000.0
2007-08-14 04:25:00,1.43739,1.43811,1.43735,1.43811,201000000.0
2007-08-14 04:30:00,1.43797,1.43816,1.43747,1.43765,189800000.0
2007-08-14 04:35:00,1.43741,1.43813,1.43741,1.43813,171900000.0
2007-08-14 04:40:00,1.43805,1.43819,1.4372,1.43777,200800000.0
2007-08-14 04:45:00,1.43771,1.43791,1.43716,1.43763,198600000.0
2007-08-14 04:50:00,1.43766,1.43794,1.43745,1.43771,223000002.0
2007-08-14 04:55:00,1.43783,1.43794,1.43722,1.43783,180300001.0
2007-08-14 05:00:00,1.43785,1.43792,1.43754,1.43767,201800001.0
2007-08-14 05:05:00,1.43749,1.43819,1.43738,1.43786,172700000.0
2007-08-14 05:10:00,1.4379,1.43875,1.4377,1.43871,159600001.0
2007-08-14 05:15:00,1.43856,1.43891,1.43807,1.43848,172500000.0
2007-08-14 05:20:00,1.43848,1.43857,1.43786,1.43809,199300001.0
2007-08-14 05:25:00,1.43791,1.43807,1.43699,1.43741,225400000.0
2007-08-14 05:30:00,1.43749,1.43766,1.43701,1.4376,164800000.0
2007-08-14 05:35:00,1.4377,1.43775,1.43716,1.43753,206600001.0
2007-08-14 05:40:00,1.43749,1.43778,1.43719,1.4377,169800000.0
2007-08-14 05:45:00,1.4375,1.43772,1.43649,1.43689,197800000.0
2007-08-14 05:50:00,1.43691,1.43708,1.43651,1.43705,187900000.0
2007-08-14 05:55:00,1.43698,1.43713,1.43674,1.43686,177400000.0
2007-08-14 06:00:00,1.4367,1.43684,1.43608,1.43651,211200001.0
2007-08-14 06:05:00,1.43642,1.43661,1.43611,1.43621,207100000.0
2007-08-14 06:10:00,1.43625,1.43759,1.43597,1.43759,204100001.0
2007-08-14 06:15:00,1.43757,1.43778,1.43705,1.43705,139200000.0
2007-08-14 06:20:00,1.43717,1.4373,1.43684,1.43712,164400000.0
2007-08-14 06:25:00,1.43717,1.43744,1.4371,1.43744,211700000.0
2007-08-14 06:30:00,1.43744,1.43758,1.43704,1.43725,169900000.0
2007-08-14 06:35:00,1.43755,1.43761,1.43684,1.43731,194200000.0
2007-08-14 06:40:00,1.43727,1.43759,1.43691,1.43732,211000001.0
2007-08-14 06:45:00,1.43722,1.43752,1.43711,1.43752,214200000.0
2007-08-14 06:50:00,1.43759,1.43793,1.43748,1.43748,163700000.0
2007-08-14 06:55:00,1.43773,1.4382,1.43737,1.4381,177900001.0
2007-08-14 07:00:00,1.43824,1.43831,1.43771,1.43779,184100000.0
2007-08-14 07:05:00,1.43766,1.43805,1.43746,1.43782,177900000.0
2007-08-14 07:10:00,1.43795,1.43827,1.43763,1.43819,202600001.0
2007-08-14 07:15:00,1.43835,1.43922,1.43828,1.43907,225400000.0
2007-08-14 07:20:00,1.43914,1.43936,1.43786,1.43786,242300002.0
2007-08-14 07:25:00,1.43783,1.43827,1.4372,1.43827,168600000.0
2007-08-14 07:30:00,1.43801,1.43853,1.43771,1.43814,225100001.0
2007-08-14 07:35:00,1.4379,1.43801,1.43747,1.43759,249500001.0
2007-08-14 07:40:00,1.43756,1.43787,1.43728,1.43787,223700001.0
2007-08-14 07:45:00,1.43784,1.43815,1.43738,1.4377,252500000.0
2007-08-14 07:50:00,1.43816,1.43823,1.43674,1.43699,153100001.0
2007-08-14 07:55:00,1.4372,1.43783,1.4368,1.43768,188500000.0
2007-08-14 08:00:00,1.43759,1.43785,1.43684,1.43709,163400000.0
2007-08-14 08:05:00,1.43705,1.43731,1.43665,1.43718,186100002.0
2007-08-14 08:10:00,1.43706,1.43834,1.43694,1.43827,211700001.0
2007-08-14 08:15:00,1.43817,1.4391,1.43792,1.43897,190400000.0
2007-08-14 08:20:00,1.43927,1.4393,1.43802,1.43823,182200001.0
2007-08-14 08:25:00,1.43818,1.4388,1.43818,1.43878,250600000.0
2007-08-14 08:30:00,1.43879,1.43925,1.43779,1.43815,151500000.0
2007-08-14 08:35:00,1.43803,1.43804,1.43714,1.43759,191900000.0
2007-08-14 08:40:00,1.43763,1.43854,1.43719,1.43811,180800000.0
2007-08-14 08:45:00,1.4379,1.43805,1.43635,1.43677,207200000.0
2007-08-14 08:50:00,1.43668,1.43701,1.43626,1.4363,194400000.0
2007-08-14 08:55:00,1.4363,1.43768,1.43605,1.43719,193400000.0
2007-08-14 09:00:00,1.43731,1.43748,1.43645,1.43699,160900001.0
2007-08-14 09:05:00,1.43721,1.43729,1.43653,1.43682,209800002.0
2007-08-14 09:10:00,1.43661,1.43683,1.43604,1.43623,166400000.0
2007-08-14 09:15:00,1.43593,1.43658,1.43589,1.43629,160200000.0
2007-08-14 09:20:00,1.43635,1.4365,1.43589,1.43609,235900000.0
2007-08-14 09:25:00,1.43609,1.4363,1.43574,1.43623,175600000.0
2007-08-14 09:30:00,1.43624,1.43628,1.43549,1.43582,222800000.0
2007-08-14 09:35:00,1.43576,1.43579,1.43517,1.43573,175700000.0
2007-08-14 09:40:00,1.43561,1.43566,1.43481,1.43504,172200000.0
2007-08-14 09:45:00,1.43533,1.43599,1.43466,1.43567,163100000.0
2007-08-14 09:50:00,1.43568,1.43586,1.43411,1.43426,218500001.0
2007-08-14 09:55:00,1.43409,1.43485,1.43385,1.43436,201600000.0
2007-08-14 10:00:00,1.43422,1.43527,1.43398,1.43522,250100000.0
2007-08-14 10:05:00,1.43517,1.43603,1.43454,1.43553,190800002.0
2007-08-14 10:10:00,1.43537,1.43595,1.43493,1.43514,206100000.0
2007-08-14 10:15:00,1.43501,1.43539,1.43474,1.43504,208200000.0
2007-08-14 10:20:00,1.43513,1.43557,1.43479,1.43534,177300000.0
2007-08-14 10:25:00,1.43547,1.43654,1.43496,1.4361,203700000.0
2007-08-14 10:30:00,1.43596,1.43634,1.43565,1.43589,199200000.0
2007-08-14 10:35:00,1.43582,1.43634,1.43552,1.43607,225300000.0
2007-08-14 10:40:00,1.43643,1.43657,1.43571,1.43597,213200000.0
2007-08-14 10:45:00,1.4356,1.43587,1.43482,1.4349,156900000.0
2007-08-14 10:50:00,1.43506,1.43515,1.43361,1.43402,159600000.0
2007-08-14 10:55:00,1.43405,1.43608,1.43382,1.43597,196700001.0
2007-08-14 11:00:00,1.43588,1.43653,1.43538,1.43653,131800001.0
2007-08-14 11:05:00,1.43635,1.4366,1.43598,1.43654,195400001.0
2007-08-14 11:10:00,1.4365,1.4369,1.43628,1.43642,179900000.0
2007-08-14 11:15:00,1.43656,1.43732,1.43581,1.4362,197800001.0
2007-08-14 11:20:00,1.43617,1.43731,1.43579,1.43718,231400002.0
2007-08-14 11:25:00,1.43707,1.43713,1.43606,1.43679,263400000.0
2007-08-14 11:30:00,1.43687,1.43718,1.43629,1.43718,190100000.0
2007-08-14 11:35:00,1.43704,1.43756,1.4368,1.43741,231900000.0
2007-08-14 11:40:00,1.43748,1.43811,1.43741,1.43762,182800000.0
2007-08-14 11:45:00,1.4378,1.43787,1.43716,1.4375,206500001.0
2007-08-14 11:50:00,1.43743,1.43793,1.43704,1.43781,179400000.0
2007-08-14 11:55:00,1.43781,1.43806,1.43724,1.43764,150800000.0
2007-08-14 12:00:00,1.43771,1.43838,1.43722,1.4376,155000000.0
2007-08-14 12:05:00,1.43728,1.43728,1.43641,1.43658,167800000.0
2007-08-14 12:10:00,1.4367,1.43699,1.43634,1.4368,284900000.0
2007-08-14 12:15:00,1.43693,1.43694,1.43535,1.43595,195100001.0
2007-08-14 12:20:00,1.4357,1.43638,1.43495,1.43495,215000001.0
2007-08-14 12:25:00,1.43507,1.43552,1.43466,1.43495,232900000.0
2007-08-14 12:30:00,1.43485,1.43581,1.43474,1.43581,181800000.0
2007-08-14 12:35:00,1.43588,1.43627,1.4357,1.4357,183700000.0
2007-08-14 12:40:00,1.4356,1.43622,1.43516,1.4362,213300000.0
2007-08-14 12:45:00,1.43619,1.43684,1.4361,1.43666,202400002.0
2007-08-14 12:50:00,1.43668,1.43679,1.4355,1.43576,207200000.0
2007-08-14 12:55:00,1.43587,1.43624,1.43532,1.43583,186400000.0
2007-08-14 13:00:00,1.43599,1.4364,1.43523,1.4353,203400002.0
2007-08-14 13:05:00,1.43522,1.43595,1.43517,1.43532,157900000.0
2007-08-14 13:10:00,1.43554,1.43579,1.43467,1.43484,235300000.0
2007-08-14 13:15:00,1.43486,1.43534,1.43442,1.43522,228500000.0
2007-08-14 13:20:00,1.4353,1.43596,1.43483,1.43591,151500000.0
2007-08-14 13:25:00,1.43568,1.43568,1.43454,1.43526,197700000.0
2007-08-14 13:30:00,1.43507,1.43551,1.43481,1.43538,1554200001.0
2007-08-14 13:35:00,1.43514,1.43558,1.4351,1.43539,1878900006.0
2007-08-14 13:40:00,1.43543,1.43637,1.43533,1.43637,1959400002.0
2007-08-14 13:45:00,1.43639,1.43657,1.43596,1.43616,992800003.0
2007-08-14 13:50:00,1.43607,1.43684,1.43607,1.4367,1653900003.0
2007-08-14 13:55:00,1.43653,1.43695,1.43617,1.43626,1785200003.0
2007-08-14 14:00:00,1.43647,1.43735,1.43647,1.43705,1674500005.0
2007-08-14 14:05:00,1.4371,1.43725,1.43577,1.43593,1893200001.0
2007-08-14 14:10:00,1.43584,1.43584,1.43439,1.43458,1851300002.0
2007-08-14 14:15:00,1.43469,1.43558,1.43457,1.43495,1234100003.0
2007-08-14 14:20:00,1.43507,1.43551,1.43463,1.43551,2063800003.0
2007-08-14 14:25:00,1.43536,1.43648,1.43532,1.43598,2020400005.0
2007-08-14 14:30:00,1.43593,1.43733,1.43531,1.43692,1783100004.0
2007-08-14 14:35:00,1.43705,1.43939,1.43701,1.438,1116400003.0
2007-08-14 14:40:00,1.43789,1.43854,1.43762,1.43801,1320600002.0
2007-08-14 14:45:00,1.43799,1.43942,1.43788,1.43895,1686400004.0
2007-08-14 14:50:00,1.43904,1.44028,1.43859,1.43994,1492100002.0
2007-08-14 14:55:00,1.44016,1.44138,1.43991,1.44117,1719900004.0
2007-08-14 15:00:00,1.44102,1.44171,1.44069,1.44165,2477100003.0
2007-08-14 15:05:00,1.44151,1.44201,1.44123,1.44148,2059700005.0
2007-08-14 15:10:00,1.44138,1.44163,1.44082,1.44114,2273800004.0
2007-08-14 15:15:00,1.44104,1.44123,1.43951,1.44013,2065600006.0
2007-08-14 15:20:00,1.44028,1.44078,1.43967,1.43983,2704100005.0
2007-08-14 15:25:00,1.43996,1.44193,1.43989,1.44168,3186600006.0
2007-08-14 15:30:00,1.44159,1.44166,1.4401,1.44038,2589800003.0
2007-08-14 15:35:00,1.44055,1.44097,1.44029,1.44053,2300800009.0
2007-08-14 15:40:00,1.44047,1.44079,1.43957,1.43979,1757700003.0
2007-08-14 15:45:00,1.43994,1.44029,1.43947,1.43992,2045900003.0
2007-08-14 15:50:00,1.43987,1.44007,1.43937,1.43998,2066500003.0
2007-08-14 15:55:00,1.43986,1.44061,1.43964,1.43997,2087600001.0
2007-08-14 16:00:00,1.43982,1.44048,1.43935,1.44038,2304300005.0
2007-08-14 16:05:00,1.44026,1.44298,1.43969,1.4428,1350600006.0
2007-08-14 16:10:00,1.44261,1.4428,1.44146,1.44165,2703000013.0
2007-08-14 16:15:00,1.44157,1.44334,1.44154,1.44263,3232600005.0
2007-08-14 16:20:00,1.44238,1.44391,1.44204,1.44352,2773400006.0
2007-08-14 16:25:00,1.44342,1.44467,1.44325,1.44364,2657200002.0
2007-08-14 16:30:00,1.44369,1.44426,1.44146,1.44318,2445100004.0
2007-08-14 16:35:00,1.44319,1.44384,1.44239,1.44375,2491200003.0
2007-08-14 16:40:00,1.44384,1.44569,1.44365,1.44467,2172400004.0
2007-08-14 16:45:00,1.44454,1.4453,1.44417,1.44472,2420800000.0
2007-08-14 16:50:00,1.44455,1.44527,1.44434,1.44509,2319800003.0
2007-08-14 16:55:00,1.44532,1.44558,1.44379,1.44435,2450100004.0
2007-08-14 17:00:00,1.44414,1.44614,1.44414,1.44487,2677900005.0
2007-08-14 17:05:00,1.44489,1.44489,1.44369,1.44432,2218800003.0
2007-08-14 17:10:00,1.44458,1.4465,1.4445,1.44583,2205100004.0
2007-08-14 17:15:00,1.44593,1.44613,1.44505,1.44513,2282300004.0
2007-08-14 17:20:00,1.44559,1.44601,1.44454,1.44471,2520500007.0
2007-08-14 17:25:00,1.4449,1.44541,1.44445,1.44462,2672400004.0
2007-08-14 17:30:00,1.4445,1.44456,1.44326,1.4436,2513300003.0
2007-08-14 17:35:00,1.44341,1.44364,1.4424,1.44307,2204800001.0
2007-08-14 17:40:00,1.44319,1.44364,1.44201,1.44341,1916800003.0
2007-08-14 17:45:00,1.44333,1.44363,1.443,1.4433,2307900008.0
2007-08-14 17:50:00,1.44343,1.44383,1.44312,1.44338,2480200008.0
2007-08-14 17:55:00,1.44353,1.44444,1.44317,1.44421,2399400002.0
2007-08-14 18:00:00,1.44388,1.44427,1.44288,1.4433,2927600005.0
2007-08-14 18:05:00,1.44362,1.44402,1.44328,1.44348,2320200003.0
2007-08-14 18:10:00,1.44306,1.44348,1.44287,1.44307,2099100000.0
2007-08-14 18:15:00,1.44285,1.44324,1.44254,1.44311,2233900002.0
2007-08-14 18:20:00,1.4431,1.44331,1.44185,1.44185,1851400005.0
2007-08-14 18:25:00,1.44203,1.44242,1.4418,1.44225,2310700004.0
2007-08-14 18:30:00,1.4424,1.44297,1.44194,1.44286,2339300006.0
2007-08-14 18:35:00,1.44265,1.44372,1.44245,1.44278,1606000003.0
2007-08-14 18:40:00,1.44278,1.44337,1.44266,1.44322,2386000001.0
2007-08-14 18:45:00,1.44331,1.44373,1.44308,1.44325,2226100004.0
2007-08-14 18:50:00,1.44308,1.44349,1.44283,1.44321,1873600001.0
2007-08-14 18:55:00,1.44326,1.44372,1.44288,1.44367,2700500002.0
2007-08-14 19:00:00,1.44374,1.44423,1.44334,1.44412,2533000005.0
2007-08-14 19:05:00,1.44414,1.44466,1.44395,1.44425,2953200005.0
2007-08-14 19:10:00,1.44408,1.44527,1.44396,1.44502,2779600005.0
2007-08-14 19:15:00,1.44495,1.44595,1.44478,1.44531,2065400004.0
2007-08-14 19:20:00,1.44545,1.44567,1.44505,1.44522,2196200007.0
2007-08-14 19:25:00,1.44521,1.44543,1.44474,1.44508,1848500000.0
2007-08-14 19:30:00,1.44517,1.44553,1.44393,1.44409,2279200005.0
2007-08-14 19:35:00,1.444,1.44434,1.4437,1.44402,1837100002.0
2007-08-14 19:40:00,1.44399,1.44417,1.44361,1.44383,1397700000.0
2007-08-14 19:45:00,1.44402,1.44427,1.44306,1.44315,1579500003.0
2007-08-14 19:50:00,1.44323,1.44467,1.44323,1.4445,2441800001.0
2007-08-14 19:55:00,1.4445,1.4445,1.44335,1.44363,2046100002.0
2007-08-14 20:00:00,1.44351,1.44599,1.44329,1.44542,2891200003.0
2007-08-14 20:05:00,1.44509,1.44554,1.44433,1.44529,2607500005.0
2007-08-14 20:10:00,1.44514,1.44542,1.44453,1.44528,3066100007.0
2007-08-14 20:15:00,1.44521,1.44521,1.44406,1.44438,1990100000.0
2007-08-14 20:20:00,1.44452,1.44536,1.44422,1.44454,1395100000.0
2007-08-14 20:25:00,1.44443,1.44465,1.44359,1.44403,1848200004.0
2007-08-14 20:30:00,1.44399,1.44477,1.44384,1.44398,1343000001.0
2007-08-14 20:35:00,1.44398,1.44473,1.44383,1.44457,1740400004.0
2007-08-14 20:40:00,1.44467,1.44502,1.44381,1.444,1486100003.0
2007-08-14 20:45:00,1.44369,1.44422,1.44343,1.44367,2027800004.0
2007-08-14 20:50:00,1.44369,1.44434,1.44339,1.44418,1129300001.0
2007-08-14 20:55:00,1.44414,1.44603,1.44414,1.4459,1313800000.0
2007-08-14 21:00:00,1.44582,1.44613,1.4452,1.44539,1054700002.0
2007-08-14 21:05:00,1.44515,1.44521,1.4435,1.44365,1286500000.0
2007-08-14 21:10:00,1.44381,1.44429,1.44365,1.44407,1011500001.0
2007-08-14 21:15:00,1.44402,1.44422,1.44394,1.4441,1006400001.0
2007-08-14 21:20:00,1.44404,1.44423,1.44352,1.44363,704900000.0
2007-08-14 21:25:00,1.44388,1.44447,1.44373,1.44405,1184500004.0
2007-08-14 21:30:00,1.44417,1.44446,1.4434,1.44364,1450900005.0
2007-08-14 21:35:00,1.4436,1.4438,1.44296,1.44296,1550400001.0
2007-08-14 21:40:00,1.44298,1.44344,1.44288,1.44307,922500001.0
2007-08-14 21:45:00,1.44304,1.44388,1.44294,1.44381,1689200000.0
2007-08-14 21:50:00,1.44378,1.44412,1.44362,1.44385,1795300002.0
2007-08-14 21:55:00,1.44386,1.44403,1.44338,1.44355,841200001.0
2007-08-14 22:00:00,1.44354,1.44438,1.44343,1.44368,674100000.0
2007-08-14 22:05:00,1.44381,1.44454,1.44372,1.44408,839200001.0
2007-08-14 22:10:00,1.44425,1.44491,1.44425,1.44448,968700001.0
2007-08-14 22:15:00,1.44445,1.44489,1.444,1.44458,752400000.0
2007-08-14 22:20:00,1.44456,1.44497,1.44436,1.44464,1060600002.0
2007-08-14 22:25:00,1.44445,1.44479,1.44423,1.44449,903400003.0
2007-08-14 22:30:00,1.44445,1.44481,1.44377,1.4441,1139000001.0
2007-08-14 22:35:00,1.44406,1.44485,1.44406,1.44461,1061100001.0
2007-08-14 22:40:00,1.4446,1.44492,1.44432,1.44443,1124000004.0
2007-08-14 22:45:00,1.44449,1.4447,1.44387,1.4439,990300001.0
2007-08-14 22:50:00,1.44386,1.44401,1.4432,1.44359,1166600002.0
2007-08-14 22:55:00,1.44357,1.44413,1.44338,1.44402,441100000.0
2007-08-14 23:00:00,1.44364,1.44396,1.44333,1.44382,281400001.0
2007-08-14 23:05:00,1.44357,1.44419,1.44347,1.44347,214800001.0
2007-08-14 23:10:00,1.44348,1.44439,1.44347,1.44439,316600000.0
2007-08-14 23:15:00,1.44458,1.44517,1.44426,1.44479,231200000.0
2007-08-14 23:20:00,1.44481,1.44501,1.4442,1.44455,484000000.0
2007-08-14 23:25:00,1.44472,1.44513,1.44419,1.44419,238800000.0
2007-08-14 23:30:00,1.4448,1.44504,1.44436,1.4445,544300001.0
2007-08-14 23:35:00,1.44458,1.44496,1.44435,1.44454,433800000.0
2007-08-14 23:40:00,1.44436,1.44501,1.4442,1.4447,404500001.0
2007-08-14 23:45:00,1.44464,1.44464,1.44374,1.44409,393100001.0
2007-08-14 23:50:00,1.44415,1.44475,1.44385,1.44404,592900000.0
2007-08-14 23:55:00,1.44424,1.44468,1.44405,1.44451,555900001.0
2007-08-15 00:00:00,1.4446,1.44488,1.44384,1.44425,911400000.0
2007-08-15 00:05:00,1.4442,1.44475,1.44398,1.44443,319400000.0
2007-08-15 00:10:00,1.4443,1.44488,1.44429,1.44455,196900000.0
2007-08-15 00:15:00,1.44459,1.44508,1.44446,1.4445,363900003.0
2007-08-15 00:20:00,1.44451,1.44492,1.44427,1.44453,298700001.0
2007-08-15 00:25:00,1.44447,1.44502,1.44431,1.4446,199900000.0
2007-08-15 00:30:00,1.44456,1.4451,1.44439,1.4451,419100002.0
2007-08-15 00:35:00,1.44454,1.44565,1.4442,1.44493,279400000.0
2007-08-15 00:40:00,1.44509,1.44598,1.44499,1.44499,187200001.0
2007-08-15 00:45:00,1.44537,1.44545,1.44467,1.44486,177400000.0
2007-08-15 00:50:00,1.44553,1.44565,1.44451,1.44471,293800000.0
2007-08-15 00:55:00,1.44454,1.44542,1.44435,1.44513,333500001.0
2007-08-15 01:00:00,1.44504,1.44507,1.44444,1.44484,263000000.0
2007-08-15 01:05:00,1.44463,1.44522,1.44458,1.44488,392600000.0
2007-08-15 01:10:00,1.44465,1.44559,1.44449,1.44454,602600003.0
2007-08-15 01:15:00,1.44499,1.44533,1.44475,1.44511,193900001.0
2007-08-15 01:20:00,1.44501,1.44558,1.44472,1.4452,290600000.0
2007-08-15 01:25:00,1.44515,1.44566,1.44473,1.44566,328400000.0
2007-08-15 01:30:00,1.44539,1.44604,1.44508,1.44586,371400001.0
2007-08-15 01:35:00,1.44598,1.44604,1.44545,1.4458,191900000.0
2007-08-15 01:40:00,1.44561,1.44613,1.44522,1.44553,639300000.0
2007-08-15 01:45:00,1.44545,1.44598,1.44523,1.44569,467000001.0
2007-08-15 01:50:00,1.44592,1.44633,1.44551,1.44568,613200004.0
2007-08-15 01:55:00,1.44569,1.44616,1.44557,1.44611,336300000.0
2007-08-15 02:00:00,1.44622,1.44622,1.44545,1.44557,262500000.0
2007-08-15 02:05:00,1.4456,1.44608,1.44549,1.44588,182600000.0
2007-08-15 02:10:00,1.44576,1.44604,1.44524,1.44552,228700000.0
2007-08-15 02:15:00,1.4456,1.44578,1.44509,1.44535,194300000.0
2007-08-15 02:20:00,1.4454,1.44568,1.44506,1.44558,179500001.0
2007-08-15 02:25:00,1.44576,1.44595,1.44522,1.44595,186200001.0
2007-08-15 02:30:00,1.44589,1.4462,1.44552,1.44573,173200000.0
2007-08-15 02:35:00,1.44583,1.44595,1.44534,1.44585,191800001.0
2007-08-15 02:40:00,1.44576,1.44615,1.44553,1.44615,188300000.0
2007-08-15 02:45:00,1.44607,1.4462,1.44566,1.446,171100000.0
2007-08-15 02:50:00,1.44606,1.44659,1.4457,1.44635,182900000.0
2007-08-15 02:55:00,1.44627,1.4464,1.44576,1.44631,190600000.0
2007-08-15 03:00:00,1.44626,1.44628,1.44561,1.44561,143900000.0
2007-08-15 03:05:00,1.44604,1.44627,1.44556,1.44594,203100000.0
2007-08-15 03:10:00,1.44603,1.44617,1.44565,1.44608,234600000.0
2007-08-15 03:15:00,1.44603,1.44688,1.44584,1.44616,220800000.0
2007-08-15 03:20:00,1.44626,1.44651,1.44554,1.44651,171500000.0
2007-08-15 03:25:00,1.44608,1.44662,1.44607,1.44607,164100000.0
2007-08-15 03:30:00,1.44626,1.44663,1.44537,1.44555,212800000.0
2007-08-15 03:35:00,1.44571,1.44596,1.44487,1.44522,178800000.0
2007-08-15 03:40:00,1.44512,1.44623,1.44512,1.44608,150600000.0
2007-08-15 03:45:00,1.44628,1.44629,1.44556,1.44621,139900000.0
2007-08-15 03:50:00,1.44601,1.44633,1.44583,1.44614,180400000.0
2007-08-15 03:55:00,1.44603,1.44637,1.44556,1.44615,188700000.0
2007-08-15 04:00:00,1.44603,1.44653,1.4459,1.4462,151400000.0
2007-08-15 04:05:00,1.44579,1.44662,1.44579,1.44625,159400000.0
2007-08-15 04:10:00,1.44617,1.44651,1.44583,1.44598,186500000.0
2007-08-15 04:15:00,1.44605,1.44625,1.44564,1.44625,199600000.0
2007-08-15 04:20:00,1.4461,1.44638,1.44586,1.4463,221100002.0
2007-08-15 04:25:00,1.44641,1.44648,1.44579,1.44621,168900000.0
2007-08-15 04:30:00,1.44606,1.44649,1.44591,1.44634,227500001.0
2007-08-15 04:35:00,1.4462,1.44654,1.4459,1.4464,256100000.0
2007-08-15 04:40:00,1.4463,1.44672,1.44581,1.4464,213300000.0
2007-08-15 04:45:00,1.44632,1.44692,1.446,1.44628,204400000.0
2007-08-15 04:50:00,1.44639,1.44788,1.44638,1.4476,173600000.0
2007-08-15 04:55:00,1.44765,1.44804,1.44746,1.44799,170400000.0
2007-08-15 05:00:00,1.4481,1.44862,1.44786,1.44862,164900000.0
2007-08-15 05:05:00,1.4486,1.44908,1.44855,1.44874,224200000.0
2007-08-15 05:10:00,1.44879,1.449,1.44845,1.449,201900002.0
2007-08-15 05:15:00,1.4491,1.4491,1.44842,1.4488,211899999.0
2007-08-15 05:20:00,1.44876,1.44896,1.44778,1.44863,202200000.0
2007-08-15 05:25:00,1.4485,1.4487,1.44787,1.44822,211800001.0
2007-08-15 05:30:00,1.44834,1.44875,1.44802,1.44869,176400000.0
2007-08-15 05:35:00,1.44868,1.4488,1.44815,1.44858,178300000.0
2007-08-15 05:40:00,1.44862,1.44884,1.44821,1.44858,185299999.0
2007-08-15 05:45:00,1.44834,1.44922,1.44834,1.44891,208400000.0
2007-08-15 05:50:00,1.44906,1.4495,1.44864,1.44938,181800000.0
2007-08-15 05:55:00,1.44915,1.44939,1.44878,1.44887,133100000.0
2007-08-15 06:00:00,1.44874,1.4492,1.44874,1.44902,182900000.0
2007-08-15 06:05:00,1.44903,1.44925,1.44877,1.44894,212300001.0
2007-08-15 06:10:00,1.44901,1.44987,1.44881,1.44987,224000000.0
2007-08-15 06:15:00,1.4498,1.45002,1.44915,1.44938,181400000.0
2007-08-15 06:20:00,1.4495,1.44978,1.44883,1.44915,242700001.0
2007-08-15 06:25:00,1.44921,1.44957,1.449,1.44937,167000000.0
2007-08-15 06:30:00,1.44943,1.44943,1.44833,1.44865,234600000.0
2007-08-15 06:35:00,1.44841,1.44878,1.44811,1.44837,216500001.0
2007-08-15 06:40:00,1.44834,1.44864,1.44785,1.44815,250600000.0
2007-08-15 06:45:00,1.44812,1.44826,1.4475,1.44811,244100001.0
2007-08-15 06:50:00,1.44803,1.44813,1.44727,1.44771,161200000.0
2007-08-15 06:55:00,1.4479,1.44877,1.44775,1.44814,285000001.0
2007-08-15 07:00:00,1.44821,1.44841,1.4479,1.44807,205600000.0
2007-08-15 07:05:00,1.44802,1.44861,1.44779,1.44815,208000000.0
2007-08-15 07:10:00,1.44822,1.44887,1.44785,1.44874,219800000.0
2007-08-15 07:15:00,1.44867,1.44916,1.44842,1.44893,195000000.0
2007-08-15 07:20:00,1.4489,1.44936,1.44856,1.44881,230100000.0
2007-08-15 07:25:00,1.44902,1.44907,1.44839,1.44881,199200000.0
2007-08-15 07:30:00,1.44886,1.44911,1.4476,1.44787,231100000.0
2007-08-15 07:35:00,1.44758,1.4482,1.4469,1.4472,176000001.0
2007-08-15 07:40:00,1.4471,1.44754,1.44689,1.44713,187300000.0
2007-08-15 07:45:00,1.4468,1.4468,1.44544,1.44544,207300002.0
2007-08-15 07:50:00,1.44586,1.44616,1.44509,1.44538,202200001.0
2007-08-15 07:55:00,1.44558,1.44558,1.44441,1.44541,203800001.0
2007-08-15 08:00:00,1.4454,1.44625,1.44524,1.44608,193400000.0
2007-08-15 08:05:00,1.44607,1.44759,1.44603,1.44691,254900000.0
2007-08-15 08:10:00,1.44699,1.44786,1.44641,1.44691,250200002.0
2007-08-15 08:15:00,1.44692,1.44824,1.44669,1.44781,199800000.0
2007-08-15 08:20:00,1.44777,1.44811,1.44689,1.44778,207300000.0
2007-08-15 08:25:00,1.44787,1.44865,1.44781,1.44819,173900000.0
2007-08-15 08:30:00,1.44804,1.44833,1.44689,1.44833,189200000.0
2007-08-15 08:35:00,1.44833,1.4492,1.44797,1.44907,206700000.0
2007-08-15 08:40:00,1.44942,1.44942,1.44845,1.44853,188500000.0
2007-08-15 08:45:00,1.4484,1.44884,1.4478,1.4484,197099999.0
2007-08-15 08:50:00,1.44838,1.4491,1.44826,1.44894,203400000.0
2007-08-15 08:55:00,1.44894,1.44953,1.44876,1.44924,237100000.0
2007-08-15 09:00:00,1.44895,1.44895,1.44757,1.44825,231700001.0
2007-08-15 09:05:00,1.44852,1.44948,1.44845,1.44913,212300000.0
2007-08-15 09:10:00,1.44896,1.44918,1.44809,1.44846,219300000.0
2007-08-15 09:15:00,1.44807,1.44868,1.44804,1.44825,161800000.0
2007-08-15 09:20:00,1.44813,1.44847,1.44747,1.44833,190100000.0
2007-08-15 09:25:00,1.44843,1.44861,1.44719,1.4476,186300001.0
2007-08-15 09:30:00,1.44793,1.44811,1.44703,1.44723,223500002.0
2007-08-15 09:35:00,1.44706,1.44798,1.4467,1.44769,227100002.0
2007-08-15 09:40:00,1.44776,1.44779,1.44695,1.44728,177200000.0
2007-08-15 09:45:00,1.44749,1.44759,1.44636,1.44715,186400000.0
2007-08-15 09:50:00,1.44724,1.44754,1.44624,1.44671,233500000.0
2007-08-15 09:55:00,1.44686,1.44751,1.44669,1.44678,250100000.0
2007-08-15 10:00:00,1.44674,1.44772,1.44635,1.4474,190700000.0
2007-08-15 10:05:00,1.44744,1.44766,1.44679,1.44705,164700000.0
2007-08-15 10:10:00,1.44687,1.44709,1.44596,1.44683,195100000.0
2007-08-15 10:15:00,1.44653,1.44656,1.44502,1.44639,285100000.0
2007-08-15 10:20:00,1.44641,1.44675,1.44604,1.44663,221700000.0
2007-08-15 10:25:00,1.44668,1.4477,1.44623,1.4477,206000000.0
2007-08-15 10:30:00,1.44766,1.44766,1.44687,1.44715,202100000.0
2007-08-15 10:35:00,1.44745,1.44757,1.44691,1.44735,156400000.0
2007-08-15 10:40:00,1.44747,1.44755,1.44687,1.44735,221900000.0
2007-08-15 10:45:00,1.44717,1.44741,1.44667,1.44701,233700000.0
2007-08-15 10:50:00,1.44718,1.44727,1.44641,1.44694,178800000.0
2007-08-15 10:55:00,1.44715,1.44737,1.44668,1.44707,183800000.0
2007-08-15 11:00:00,1.44734,1.44771,1.44702,1.44771,138000000.0
2007-08-15 11:05:00,1.44755,1.44817,1.44716,1.44762,204100000.0
2007-08-15 11:10:00,1.44803,1.44873,1.44761,1.4482,279200000.0
2007-08-15 11:15:00,1.44832,1.44934,1.44832,1.44895,193800000.0
2007-08-15 11:20:00,1.44894,1.44905,1.44804,1.44877,210700000.0
2007-08-15 11:25:00,1.44872,1.44872,1.44781,1.44797,235100001.0
2007-08-15 11:30:00,1.44799,1.4483,1.44764,1.4481,207100000.0
2007-08-15 11:35:00,1.44798,1.44886,1.44793,1.44832,200400001.0
2007-08-15 11:40:00,1.44844,1.4486,1.44791,1.44825,170600001.0
2007-08-15 11:45:00,1.44848,1.44968,1.44816,1.44955,274300003.0
2007-08-15 11:50:00,1.44927,1.44945,1.44867,1.44874,177900000.0
2007-08-15 11:55:00,1.44891,1.44952,1.44828,1.44887,130600000.0
2007-08-15 12:00:00,1.44874,1.449,1.4482,1.44857,184500000.0
2007-08-15 12:05:00,1.44841,1.44872,1.44797,1.44824,175800000.0
2007-08-15 12:10:00,1.44834,1.4486,1.44763,1.44763,252700000.0
2007-08-15 12:15:00,1.44784,1.45187,1.44745,1.45074,222500000.0
2007-08-15 12:20:00,1.4508,1.45128,1.45034,1.45058,210000000.0
2007-08-15 12:25:00,1.45049,1.45109,1.45047,1.45075,168000000.0
2007-08-15 12:30:00,1.4506,1.45095,1.45026,1.45037,237900002.0
2007-08-15 12:35:00,1.45031,1.45043,1.44801,1.44801,220900000.0
2007-08-15 12:40:00,1.44857,1.44934,1.44779,1.44916,168300000.0
2007-08-15 12:45:00,1.44917,1.44976,1.44903,1.44904,201200001.0
2007-08-15 12:50:00,1.44899,1.44945,1.44865,1.44895,214400000.0
2007-08-15 12:55:00,1.44902,1.44928,1.44748,1.44749,222100000.0
2007-08-15 13:00:00,1.44753,1.44837,1.44729,1.44791,182700001.0
2007-08-15 13:05:00,1.44767,1.44808,1.44714,1.44724,217100001.0
2007-08-15 13:10:00,1.44756,1.448,1.44743,1.448,213100000.0
2007-08-15 13:15:00,1.44799,1.44828,1.44745,1.44771,211000000.0
2007-08-15 13:20:00,1.4476,1.44785,1.4464,1.44697,203700002.0
2007-08-15 13:25:00,1.44723,1.44823,1.4469,1.44787,181800000.0
2007-08-15 13:30:00,1.44836,1.45071,1.44818,1.45047,1868800001.0
2007-08-15 13:35:00,1.45048,1.45227,1.45002,1.45135,1894000003.0
2007-08-15 13:40:00,1.45157,1.45416,1.45118,1.45243,2190400003.0
2007-08-15 13:45:00,1.45244,1.45244,1.45069,1.45118,1088500003.0
2007-08-15 13:50:00,1.45094,1.45098,1.44978,1.45028,1570700001.0
2007-08-15 13:55:00,1.45009,1.45071,1.44982,1.45026,1896700002.0
2007-08-15 14:00:00,1.45037,1.45067,1.44825,1.44951,1780400004.0
2007-08-15 14:05:00,1.44963,1.45034,1.44928,1.44949,1821600003.0
2007-08-15 14:10:00,1.44937,1.45063,1.44909,1.45063,1862700006.0
2007-08-15 14:15:00,1.4507,1.45115,1.45013,1.45052,1209500002.0
2007-08-15 14:20:00,1.4506,1.45081,1.44807,1.44854,1970800005.0
2007-08-15 14:25:00,1.44862,1.44976,1.44828,1.44878,2074600003.0
2007-08-15 14:30:00,1.44887,1.45301,1.44845,1.45214,1931900005.0
2007-08-15 14:35:00,1.45214,1.45214,1.45058,1.45123,1190400003.0
2007-08-15 14:40:00,1.45114,1.45116,1.45,1.45076,1186500002.0
2007-08-15 14:45:00,1.45074,1.45103,1.45008,1.45068,1574100005.0
2007-08-15 14:50:00,1.45065,1.45144,1.44966,1.45011,1272400000.0
2007-08-15 14:55:00,1.45012,1.4519,1.45,1.4515,1660300002.0
2007-08-15 15:00:00,1.45149,1.45275,1.4508,1.45123,2581400005.0
2007-08-15 15:05:00,1.45093,1.45093,1.44965,1.44965,1773700006.0
2007-08-15 15:10:00,1.4495,1.45074,1.44931,1.44996,2344400003.0
2007-08-15 15:15:00,1.44977,1.45043,1.44959,1.45001,1956100003.0
2007-08-15 15:20:00,1.44994,1.45015,1.44952,1.44991,2817900006.0
2007-08-15 15:25:00,1.45003,1.45024,1.44917,1.45024,3227600001.0
2007-08-15 15:30:00,1.45015,1.45084,1.44985,1.45017,2601700006.0
2007-08-15 15:35:00,1.45022,1.45104,1.44932,1.45097,2147600003.0
2007-08-15 15:40:00,1.45107,1.45255,1.45105,1.45158,1671900005.0
2007-08-15 15:45:00,1.45177,1.45261,1.44955,1.44985,1864400006.0
2007-08-15 15:50:00,1.44992,1.45159,1.44977,1.45046,2081100002.0
2007-08-15 15:55:00,1.45039,1.45039,1.44766,1.44978,2264600010.0
2007-08-15 16:00:00,1.44999,1.45089,1.44866,1.44891,2312100006.0
2007-08-15 16:05:00,1.44886,1.45069,1.44873,1.44943,1215400000.0
2007-08-15 16:10:00,1.44939,1.44986,1.44871,1.44871,2587700008.0
2007-08-15 16:15:00,1.44866,1.44957,1.44815,1.44853,3243700002.0
2007-08-15 16:20:00,1.44849,1.4498,1.44766,1.44815,2826800005.0
2007-08-15 16:25:00,1.44803,1.44914,1.44802,1.44841,2659600003.0
2007-08-15 16:30:00,1.44826,1.44947,1.44783,1.449,2424100002.0
2007-08-15 16:35:00,1.44912,1.4501,1.4486,1.44968,2585000008.0
2007-08-15 16:40:00,1.44978,1.45043,1.44912,1.45028,2281000002.0
2007-08-15 16:45:00,1.45044,1.45098,1.44989,1.45033,2394100008.0
2007-08-15 16:50:00,1.45009,1.45028,1.44942,1.44966,2233900003.0
2007-08-15 16:55:00,1.44962,1.45012,1.44881,1.44899,2341800002.0
2007-08-15 17:00:00,1.44876,1.44924,1.44751,1.44882,2552400002.0
2007-08-15 17:05:00,1.44883,1.44898,1.44765,1.44793,2399300004.0
2007-08-15 17:10:00,1.44806,1.44909,1.44792,1.44843,2124900005.0
2007-08-15 17:15:00,1.44839,1.44846,1.44721,1.44801,2334400002.0
2007-08-15 17:20:00,1.44816,1.4494,1.44795,1.4494,2383400004.0
2007-08-15 17:25:00,1.44957,1.44972,1.4482,1.4482,2618500004.0
2007-08-15 17:30:00,1.44833,1.44857,1.44738,1.44757,2619900006.0
2007-08-15 17:35:00,1.44708,1.44796,1.44662,1.44748,2154800001.0
2007-08-15 17:40:00,1.44746,1.4487,1.44738,1.44812,1822700004.0
2007-08-15 17:45:00,1.44807,1.44868,1.44798,1.44842,2247100005.0
2007-08-15 17:50:00,1.44839,1.44918,1.44802,1.44894,2447200007.0
2007-08-15 17:55:00,1.4492,1.44961,1.44816,1.44832,2503100002.0
2007-08-15 18:00:00,1.448,1.44835,1.44775,1.44811,3066600001.0
2007-08-15 18:05:00,1.44844,1.44854,1.44756,1.44764,2174300003.0
2007-08-15 18:10:00,1.44765,1.44904,1.44762,1.44901,2102800002.0
2007-08-15 18:15:00,1.44896,1.44928,1.44854,1.44879,2213500006.0
2007-08-15 18:20:00,1.44875,1.44899,1.44836,1.44864,2022600003.0
2007-08-15 18:25:00,1.44864,1.44889,1.44768,1.44805,2189000003.0
2007-08-15 18:30:00,1.44808,1.44818,1.44757,1.44791,2285600002.0
2007-08-15 18:35:00,1.44782,1.44851,1.44772,1.44833,1549600004.0
2007-08-15 18:40:00,1.44833,1.44935,1.44803,1.44916,2142200004.0
2007-08-15 18:45:00,1.44924,1.44983,1.44845,1.44972,2164400006.0
2007-08-15 18:50:00,1.44965,1.45015,1.44941,1.44955,1988100000.0
2007-08-15 18:55:00,1.44964,1.44997,1.44884,1.44957,2922900003.0
2007-08-15 19:00:00,1.4496,1.45004,1.4485,1.44874,2340600003.0
2007-08-15 19:05:00,1.44869,1.44952,1.44831,1.44849,2751400005.0
2007-08-15 19:10:00,1.44847,1.4487,1.44792,1.44799,2820500006.0
2007-08-15 19:15:00,1.44774,1.44847,1.4476,1.44805,2038800001.0
2007-08-15 19:20:00,1.44822,1.44841,1.44776,1.44803,2131800006.0
2007-08-15 19:25:00,1.44812,1.44843,1.44703,1.44727,1891400002.0
2007-08-15 19:30:00,1.44735,1.4481,1.44735,1.4481,2255600001.0
2007-08-15 19:35:00,1.44805,1.44812,1.4476,1.44793,1800300004.0
2007-08-15 19:40:00,1.4481,1.44854,1.44754,1.44785,1207600003.0
2007-08-15 19:45:00,1.44787,1.44798,1.44628,1.4467,1606200003.0
2007-08-15 19:50:00,1.44667,1.44704,1.44583,1.44612,2333600001.0
2007-08-15 19:55:00,1.44608,1.44668,1.44584,1.44664,2068400003.0
2007-08-15 20:00:00,1.44652,1.44721,1.44648,1.44697,2738400007.0
2007-08-15 20:05:00,1.44694,1.44758,1.44659,1.44702,2562000004.0
2007-08-15 20:10:00,1.447,1.44711,1.44625,1.44634,2874300004.0
2007-08-15 20:15:00,1.4462,1.44727,1.4462,1.44708,1813100004.0
2007-08-15 20:20:00,1.44682,1.44774,1.44642,1.44724,1378000002.0
2007-08-15 20:25:00,1.44732,1.44825,1.44713,1.44792,1902400004.0
2007-08-15 20:30:00,1.44781,1.44821,1.44711,1.44768,1277100002.0
2007-08-15 20:35:00,1.44813,1.44855,1.44792,1.44804,1824100001.0
2007-08-15 20:40:00,1.44808,1.44871,1.44782,1.44858,1452200001.0
2007-08-15 20:45:00,1.4483,1.44885,1.44815,1.44885,1955400002.0
2007-08-15 20:50:00,1.44892,1.44962,1.44882,1.4495,1066600001.0
2007-08-15 20:55:00,1.44952,1.45033,1.44936,1.45016,1210700001.0
2007-08-15 21:00:00,1.4502,1.45055,1.44965,1.45052,942900002.0
2007-08-15 21:05:00,1.45058,1.45124,1.45011,1.45048,1186300002.0
2007-08-15 21:10:00,1.45034,1.45077,1.44972,1.45018,1010300002.0
2007-08-15 21:15:00,1.45005,1.45038,1.44983,1.45004,1150100005.0
2007-08-15 21:20:00,1.44985,1.45021,1.44924,1.44959,633600002.0
2007-08-15 21:25:00,1.44954,1.44967,1.4492,1.44921,1091900003.0
2007-08-15 21:30:00,1.44925,1.44993,1.44916,1.44962,1295000002.0
2007-08-15 21:35:00,1.44948,1.45005,1.44946,1.44974,1402300002.0
2007-08-15 21:40:00,1.44966,1.44981,1.4489,1.44941,889600001.0
2007-08-15 21:45:00,1.44932,1.44952,1.44902,1.4492,1645500000.0
2007-08-15 21:50:00,1.44916,1.44924,1.44846,1.44872,1899100000.0
2007-08-15 21:55:00,1.4488,1.44991,1.44879,1.44922,935700001.0
2007-08-15 22:00:00,1.449,1.44932,1.4485,1.44913,815300001.0
2007-08-15 22:05:00,1.44933,1.4497,1.44895,1.44919,946200002.0
2007-08-15 22:10:00,1.44919,1.44964,1.44885,1.44887,929700002.0
2007-08-15 22:15:00,1.44892,1.44971,1.44883,1.44948,669600001.0
2007-08-15 22:20:00,1.44959,1.44975,1.44899,1.44915,959000002.0
2007-08-15 22:25:00,1.44917,1.44963,1.44901,1.44931,786000000.0
2007-08-15 22:30:00,1.44952,1.45014,1.44941,1.44997,1152300001.0
2007-08-15 22:35:00,1.4499,1.45033,1.44972,1.45012,1162800002.0
2007-08-15 22:40:00,1.45007,1.45054,1.44945,1.44959,1150000003.0
2007-08-15 22:45:00,1.44967,1.45002,1.44928,1.44936,863000004.0
2007-08-15 22:50:00,1.44932,1.44996,1.44895,1.44996,1135100001.0
2007-08-15 22:55:00,1.44989,1.45008,1.44925,1.44956,510000004.0
2007-08-15 23:00:00,1.44904,1.44968,1.44865,1.44893,264400000.0
2007-08-15 23:05:00,1.44848,1.44911,1.44816,1.4489,203900000.0
2007-08-15 23:10:00,1.44852,1.44907,1.4481,1.44874,313000002.0
2007-08-15 23:15:00,1.44885,1.44902,1.44836,1.44848,221400000.0
2007-08-15 23:20:00,1.44857,1.4488,1.4474,1.44835,434600001.0
2007-08-15 23:25:00,1.44883,1.44896,1.44796,1.448,250600002.0
2007-08-15 23:30:00,1.44858,1.44867,1.44771,1.44778,500500000.0
2007-08-15 23:35:00,1.44782,1.4484,1.4474,1.44821,431100000.0
2007-08-15 23:40:00,1.4485,1.44879,1.44801,1.44804,364400001.0
2007-08-15 23:45:00,1.44792,1.4487,1.44773,1.4485,365900000.0
2007-08-15 23:50:00,1.44848,1.44963,1.44818,1.44818,562200001.0
2007-08-15 23:55:00,1.44811,1.44979,1.448,1.44934,590100000.0
2007-08-16 00:00:00,1.44955,1.45009,1.44883,1.44975,875700002.0
2007-08-16 00:05:00,1.44961,1.44997,1.44919,1.44988,353000000.0
2007-08-16 00:10:00,1.4498,1.45019,1.44945,1.44968,148000000.0
2007-08-16 00:15:00,1.44986,1.45034,1.44909,1.4495,340400001.0
2007-08-16 00:20:00,1.44919,1.44968,1.44891,1.44907,299400001.0
2007-08-16 00:25:00,1.44914,1.44953,1.44879,1.44879,261500001.0
2007-08-16 00:30:00,1.44875,1.44974,1.44864,1.44974,390600001.0
2007-08-16 00:35:00,1.4494,1.44973,1.44874,1.44874,287300002.0
2007-08-16 00:40:00,1.44873,1.44913,1.44835,1.44835,188300001.0
2007-08-16 00:45:00,1.44858,1.4488,1.44791,1.44793,260900001.0
2007-08-16 00:50:00,1.4484,1.44917,1.44803,1.44857,320100000.0
2007-08-16 00:55:00,1.44858,1.44949,1.4485,1.44931,365200002.0
2007-08-16 01:00:00,1.44943,1.45017,1.44938,1.44998,331300002.0
2007-08-16 01:05:00,1.44995,1.45044,1.44964,1.45025,358100000.0
2007-08-16 01:10:00,1.45009,1.45073,1.44937,1.44957,596200001.0
2007-08-16 01:15:00,1.45009,1.45027,1.44987,1.45009,187500000.0
2007-08-16 01:20:00,1.45001,1.45051,1.44993,1.45024,305100000.0
2007-08-16 01:25:00,1.45014,1.45046,1.44971,1.45039,450100001.0
2007-08-16 01:30:00,1.45023,1.45075,1.45006,1.45056,334800001.0
2007-08-16 01:35:00,1.45054,1.45076,1.45019,1.45041,193400000.0
2007-08-16 01:40:00,1.45053,1.4507,1.44979,1.45033,550300000.0
2007-08-16 01:45:00,1.45029,1.45052,1.4497,1.45005,534800001.0
2007-08-16 01:50:00,1.45011,1.45117,1.45011,1.45102,579000002.0
2007-08-16 01:55:00,1.45103,1.45123,1.45044,1.45105,356500001.0
2007-08-16 02:00:00,1.45097,1.45112,1.45045,1.45083,203700001.0
2007-08-16 02:05:00,1.45101,1.45158,1.45051,1.45081,182400000.0
2007-08-16 02:10:00,1.4508,1.45191,1.45036,1.4517,171200001.0
2007-08-16 02:15:00,1.4518,1.4519,1.45102,1.45102,165400000.0
2007-08-16 02:20:00,1.45124,1.45168,1.45097,1.45123,182700000.0
2007-08-16 02:25:00,1.45104,1.45124,1.4504,1.45088,208000000.0
2007-08-16 02:30:00,1.45073,1.45166,1.45069,1.45151,261300000.0
2007-08-16 02:35:00,1.45149,1.45149,1.45037,1.45104,169200000.0
2007-08-16 02:40:00,1.45097,1.45104,1.45018,1.45068,222100000.0
2007-08-16 02:45:00,1.45046,1.45064,1.44963,1.45047,221800000.0
2007-08-16 02:50:00,1.45052,1.45078,1.4499,1.45066,253800001.0
2007-08-16 02:55:00,1.45058,1.4507,1.45026,1.4507,300500000.0
2007-08-16 03:00:00,1.45058,1.45058,1.44999,1.44999,227500000.0
2007-08-16 03:05:00,1.45043,1.45043,1.44971,1.44978,161500000.0
2007-08-16 03:10:00,1.44997,1.45009,1.44915,1.44948,255600001.0
2007-08-16 03:15:00,1.44959,1.45005,1.4492,1.44989,171500000.0
2007-08-16 03:20:00,1.45012,1.45012,1.44943,1.45007,165700000.0
2007-08-16 03:25:00,1.44955,1.45035,1.44955,1.44996,171200000.0
2007-08-16 03:30:00,1.4503,1.45067,1.4502,1.45045,246200000.0
2007-08-16 03:35:00,1.45069,1.45094,1.45006,1.45058,175300000.0
2007-08-16 03:40:00,1.45064,1.45074,1.44987,1.44987,194600001.0
2007-08-16 03:45:00,1.45007,1.45007,1.44964,1.44986,196300000.0
2007-08-16 03:50:00,1.44995,1.45045,1.44986,1.45042,230800000.0
2007-08-16 03:55:00,1.45039,1.45044,1.44991,1.45015,247500000.0
2007-08-16 04:00:00,1.45008,1.45081,1.45001,1.45072,209100000.0
2007-08-16 04:05:00,1.45009,1.45124,1.45009,1.45115,187500000.0
2007-08-16 04:10:00,1.45111,1.45118,1.45052,1.45083,274500001.0
2007-08-16 04:15:00,1.45064,1.45064,1.44976,1.45064,193200001.0
2007-08-16 04:20:00,1.45044,1.45061,1.45029,1.45034,215700001.0
2007-08-16 04:25:00,1.45042,1.45042,1.44961,1.45004,200600000.0
2007-08-16 04:30:00,1.44984,1.45006,1.44943,1.4499,195700000.0
2007-08-16 04:35:00,1.44967,1.44994,1.44921,1.44969,199000002.0
2007-08-16 04:40:00,1.44958,1.45057,1.44945,1.45038,255700000.0
2007-08-16 04:45:00,1.45038,1.45053,1.44964,1.44994,185300000.0
2007-08-16 04:50:00,1.45005,1.45052,1.45005,1.45013,186300000.0
2007-08-16 04:55:00,1.45026,1.45026,1.44962,1.45007,207000000.0
2007-08-16 05:00:00,1.45,1.4506,1.44986,1.4505,206500000.0
2007-08-16 05:05:00,1.45027,1.45028,1.44937,1.44939,210800000.0
2007-08-16 05:10:00,1.44931,1.44936,1.44824,1.44846,164200000.0
2007-08-16 05:15:00,1.44832,1.44867,1.44801,1.44849,197300001.0
2007-08-16 05:20:00,1.44837,1.44848,1.44764,1.44839,211500000.0
2007-08-16 05:25:00,1.44832,1.44914,1.44821,1.44902,202200000.0
2007-08-16 05:30:00,1.44917,1.44961,1.44877,1.4495,323200001.0
2007-08-16 05:35:00,1.44961,1.4501,1.44823,1.44883,180000002.0
2007-08-16 05:40:00,1.44867,1.45074,1.44867,1.45008,194400002.0
2007-08-16 05:45:00,1.44974,1.45319,1.44974,1.45308,214900000.0
2007-08-16 05:50:00,1.45292,1.45352,1.45165,1.45238,179300000.0
2007-08-16 05:55:00,1.45201,1.45238,1.4513,1.4519,206500001.0
2007-08-16 06:00:00,1.45178,1.45235,1.45087,1.4521,176500000.0
2007-08-16 06:05:00,1.45206,1.45257,1.45185,1.45223,220000000.0
2007-08-16 06:10:00,1.45254,1.45311,1.45237,1.45296,199200000.0
2007-08-16 06:15:00,1.45264,1.45288,1.4524,1.45247,163900001.0
2007-08-16 06:20:00,1.45264,1.45371,1.45254,1.45327,143200001.0
2007-08-16 06:25:00,1.45325,1.45358,1.45251,1.45358,186000000.0
2007-08-16 06:30:00,1.45365,1.4539,1.45223,1.45223,197100002.0
2007-08-16 06:35:00,1.45257,1.45362,1.452,1.4533,201100000.0
2007-08-16 06:40:00,1.45314,1.45384,1.45251,1.4526,192300000.0
2007-08-16 06:45:00,1.45247,1.45363,1.45199,1.45349,212000001.0
2007-08-16 06:50:00,1.45337,1.45337,1.45228,1.45263,219500000.0
2007-08-16 06:55:00,1.45303,1.45351,1.45172,1.4519,179600000.0
2007-08-16 07:00:00,1.45181,1.45213,1.45102,1.45184,228700000.0
2007-08-16 07:05:00,1.45184,1.45318,1.45159,1.45318,227000000.0
2007-08-16 07:10:00,1.45324,1.45333,1.45257,1.45282,187200000.0
2007-08-16 07:15:00,1.45281,1.45325,1.45227,1.45279,183500000.0
2007-08-16 07:20:00,1.45261,1.45356,1.45242,1.4531,221600002.0
2007-08-16 07:25:00,1.45312,1.45355,1.45274,1.45355,268900000.0
2007-08-16 07:30:00,1.45361,1.4541,1.45279,1.45384,178700000.0
2007-08-16 07:35:00,1.45365,1.45401,1.45352,1.45394,201200000.0
2007-08-16 07:40:00,1.45388,1.45407,1.45275,1.45309,239100000.0
2007-08-16 07:45:00,1.45294,1.45317,1.45225,1.45253,190700000.0
2007-08-16 07:50:00,1.45287,1.45352,1.45259,1.45291,166900000.0
2007-08-16 07:55:00,1.45312,1.4533,1.4518,1.45253,209500001.0
2007-08-16 08:00:00,1.45236,1.45315,1.45205,1.45222,125900000.0
2007-08-16 08:05:00,1.4522,1.45281,1.45195,1.45221,189400000.0
2007-08-16 08:10:00,1.45207,1.45229,1.4512,1.45155,216000001.0
2007-08-16 08:15:00,1.45196,1.45286,1.45155,1.45226,204300001.0
2007-08-16 08:20:00,1.45237,1.45368,1.45197,1.45359,156600000.0
2007-08-16 08:25:00,1.4533,1.45363,1.45243,1.45264,325100002.0
2007-08-16 08:30:00,1.45257,1.45287,1.45157,1.45257,153400000.0
2007-08-16 08:35:00,1.45267,1.45419,1.45267,1.4535,237200002.0
2007-08-16 08:40:00,1.45347,1.45406,1.4523,1.45238,180900000.0
2007-08-16 08:45:00,1.45222,1.45248,1.45186,1.45248,181800001.0
2007-08-16 08:50:00,1.45235,1.45242,1.44979,1.44981,217300000.0
2007-08-16 08:55:00,1.4497,1.44991,1.44875,1.4494,221700002.0
2007-08-16 09:00:00,1.44934,1.45003,1.44726,1.44787,171900000.0
2007-08-16 09:05:00,1.44871,1.451,1.44848,1.44988,186400002.0
2007-08-16 09:10:00,1.44995,1.45085,1.44995,1.45048,137300000.0
2007-08-16 09:15:00,1.45065,1.4509,1.44973,1.45019,190100002.0
2007-08-16 09:20:00,1.45032,1.45074,1.45023,1.45044,206500000.0
2007-08-16 09:25:00,1.45059,1.45229,1.45048,1.45229,177900000.0
2007-08-16 09:30:00,1.45236,1.45248,1.45106,1.45146,183300001.0
2007-08-16 09:35:00,1.45123,1.45263,1.45099,1.4523,221000000.0
2007-08-16 09:40:00,1.4522,1.45247,1.45158,1.45162,185500000.0
2007-08-16 09:45:00,1.45163,1.45295,1.45139,1.45274,179800000.0
2007-08-16 09:50:00,1.45295,1.45361,1.4528,1.4534,209100000.0
2007-08-16 09:55:00,1.45324,1.45379,1.45268,1.4529,216000000.0
2007-08-16 10:00:00,1.45284,1.45352,1.45251,1.45318,220500001.0
2007-08-16 10:05:00,1.45315,1.45362,1.45285,1.45362,160200000.0
2007-08-16 10:10:00,1.45379,1.45407,1.45268,1.45355,222500001.0
2007-08-16 10:15:00,1.45321,1.45352,1.45261,1.45349,217700000.0
2007-08-16 10:20:00,1.45354,1.45402,1.45259,1.45285,205000000.0
2007-08-16 10:25:00,1.45273,1.4536,1.45234,1.45326,180900001.0
2007-08-16 10:30:00,1.45316,1.45419,1.45284,1.4538,181000000.0
2007-08-16 10:35:00,1.45376,1.4547,1.45335,1.45465,193200000.0
2007-08-16 10:40:00,1.45442,1.45442,1.45275,1.45406,198700001.0
2007-08-16 10:45:00,1.45396,1.45485,1.45316,1.45358,173700000.0
2007-08-16 10:50:00,1.45385,1.45427,1.45253,1.45255,218200000.0
2007-08-16 10:55:00,1.45269,1.45308,1.45202,1.45227,192800000.0
2007-08-16 11:00:00,1.45223,1.45225,1.45063,1.45114,162400000.0
2007-08-16 11:05:00,1.45146,1.45224,1.45132,1.45137,186600000.0
2007-08-16 11:10:00,1.45142,1.45264,1.45137,1.45172,213700000.0
2007-08-16 11:15:00,1.45168,1.45168,1.45038,1.45109,240900003.0
2007-08-16 11:20:00,1.45106,1.45159,1.45095,1.45145,184500001.0
2007-08-16 11:25:00,1.45139,1.45229,1.45101,1.45214,255100000.0
2007-08-16 11:30:00,1.45221,1.45287,1.45215,1.45247,213800002.0
2007-08-16 11:35:00,1.45239,1.45247,1.45199,1.45227,222700001.0
2007-08-16 11:40:00,1.45231,1.45279,1.45195,1.45238,147200000.0
2007-08-16 11:45:00,1.45275,1.45383,1.45265,1.45337,220900000.0
2007-08-16 11:50:00,1.45311,1.45311,1.45152,1.45208,203200000.0
2007-08-16 11:55:00,1.45171,1.45243,1.4512,1.45136,156900000.0
2007-08-16 12:00:00,1.4513,1.45257,1.45126,1.45257,206600000.0
2007-08-16 12:05:00,1.45227,1.45243,1.45157,1.45191,161400000.0
2007-08-16 12:10:00,1.45223,1.45227,1.45076,1.45083,200200000.0
2007-08-16 12:15:00,1.45115,1.45275,1.44991,1.45017,161200000.0
2007-08-16 12:20:00,1.45025,1.45185,1.45025,1.45169,223300001.0
2007-08-16 12:25:00,1.45203,1.45203,1.45065,1.45128,174900000.0
2007-08-16 12:30:00,1.45119,1.45248,1.4502,1.45178,162900000.0
2007-08-16 12:35:00,1.45119,1.4545,1.44994,1.45267,164200000.0
2007-08-16 12:40:00,1.45212,1.45419,1.45116,1.45168,195600001.0
2007-08-16 12:45:00,1.45174,1.45198,1.44954,1.45073,202200001.0
2007-08-16 12:50:00,1.45141,1.45211,1.44766,1.44826,231800000.0
2007-08-16 12:55:00,1.44746,1.4489,1.44442,1.4489,182200000.0
2007-08-16 13:00:00,1.44885,1.44962,1.44751,1.44895,209000000.0
2007-08-16 13:05:00,1.44879,1.45046,1.4485,1.45008,200900002.0
2007-08-16 13:10:00,1.45059,1.45173,1.44959,1.45128,158000000.0
2007-08-16 13:15:00,1.45136,1.45145,1.45007,1.45012,229200000.0
2007-08-16 13:20:00,1.44979,1.45124,1.44978,1.45074,217400002.0
2007-08-16 13:25:00,1.45031,1.45031,1.44927,1.45002,196500001.0
2007-08-16 13:30:00,1.44986,1.44986,1.44739,1.44752,1688500005.0
2007-08-16 13:35:00,1.44746,1.45018,1.44746,1.44992,1789500005.0
2007-08-16 13:40:00,1.45021,1.45141,1.45021,1.45085,2113500005.0
2007-08-16 13:45:00,1.45081,1.45093,1.44949,1.45008,987000002.0
2007-08-16 13:50:00,1.44994,1.45115,1.44942,1.45089,1563500002.0
2007-08-16 13:55:00,1.451,1.45161,1.45014,1.45089,1891400002.0
2007-08-16 14:00:00,1.45094,1.45094,1.44855,1.44865,1764100004.0
2007-08-16 14:05:00,1.44863,1.44879,1.44773,1.44823,1935500004.0
2007-08-16 14:10:00,1.44824,1.44905,1.44597,1.447,1787200004.0
2007-08-16 14:15:00,1.44691,1.44691,1.44329,1.44401,1300100002.0
2007-08-16 14:20:00,1.44427,1.4449,1.44342,1.44452,2011200005.0
2007-08-16 14:25:00,1.44463,1.44626,1.44391,1.44458,2190700004.0
2007-08-16 14:30:00,1.44413,1.44529,1.44166,1.44317,1753500001.0
2007-08-16 14:35:00,1.44317,1.44365,1.4418,1.44281,1059400004.0
2007-08-16 14:40:00,1.44275,1.44319,1.44137,1.44197,1332300001.0
2007-08-16 14:45:00,1.44193,1.44364,1.44135,1.44324,1413300000.0
2007-08-16 14:50:00,1.44322,1.44403,1.44119,1.44167,1387300006.0
2007-08-16 14:55:00,1.44158,1.44174,1.44045,1.44172,1599400002.0
2007-08-16 15:00:00,1.44187,1.4444,1.44177,1.44274,2484200006.0
2007-08-16 15:05:00,1.44246,1.44251,1.44089,1.44155,2053700003.0
2007-08-16 15:10:00,1.44134,1.44162,1.44026,1.44091,2328800000.0
2007-08-16 15:15:00,1.44073,1.44096,1.43908,1.44067,2060600001.0
2007-08-16 15:20:00,1.4406,1.44081,1.4345,1.43488,2658800008.0
2007-08-16 15:25:00,1.43494,1.43636,1.43306,1.43575,3331100008.0
2007-08-16 15:30:00,1.43579,1.4376,1.43477,1.43564,2586100006.0
2007-08-16 15:35:00,1.43574,1.4378,1.43554,1.43734,2099000000.0
2007-08-16 15:40:00,1.43738,1.43927,1.43671,1.43712,1879700006.0
2007-08-16 15:45:00,1.43716,1.43716,1.4345,1.43465,1963700002.0
2007-08-16 15:50:00,1.43463,1.43673,1.43437,1.43647,2039800003.0
2007-08-16 15:55:00,1.43655,1.43732,1.43366,1.4342,2117500003.0
2007-08-16 16:00:00,1.43412,1.43726,1.43402,1.43586,2572700004.0
2007-08-16 16:05:00,1.43569,1.43585,1.4344,1.43456,1321200002.0
2007-08-16 16:10:00,1.43442,1.435,1.4333,1.43353,2558100001.0
2007-08-16 16:15:00,1.43359,1.43399,1.43284,1.43397,3177500004.0
2007-08-16 16:20:00,1.43399,1.4381,1.43399,1.43785,2813300007.0
2007-08-16 16:25:00,1.43784,1.43943,1.43727,1.43923,2617000007.0
2007-08-16 16:30:00,1.43925,1.43925,1.43795,1.43795,2451200003.0
2007-08-16 16:35:00,1.43781,1.43862,1.43713,1.43839,2677700009.0
2007-08-16 16:40:00,1.43857,1.43903,1.43653,1.43724,2225200002.0
2007-08-16 16:45:00,1.43716,1.43729,1.43592,1.43714,2277100002.0
2007-08-16 16:50:00,1.43706,1.43922,1.4364,1.43907,2274500003.0
2007-08-16 16:55:00,1.43899,1.43977,1.43854,1.43973,2378400007.0
2007-08-16 17:00:00,1.43971,1.44024,1.43935,1.43989,2622900002.0
2007-08-16 17:05:00,1.43981,1.43984,1.43853,1.43897,2175600007.0
2007-08-16 17:10:00,1.43892,1.43975,1.43848,1.43969,2092600002.0
2007-08-16 17:15:00,1.43972,1.44033,1.43884,1.43998,2450500006.0
2007-08-16 17:20:00,1.44011,1.44214,1.44007,1.44179,2364100004.0
2007-08-16 17:25:00,1.44149,1.4419,1.44038,1.44076,2681300005.0
2007-08-16 17:30:00,1.44084,1.44123,1.43986,1.44017,2642400005.0
2007-08-16 17:35:00,1.44024,1.44088,1.4397,1.44041,2161400004.0
2007-08-16 17:40:00,1.44017,1.44049,1.43913,1.44,1882100003.0
2007-08-16 17:45:00,1.44001,1.44197,1.43988,1.44154,2389300006.0
2007-08-16 17:50:00,1.44173,1.4439,1.44139,1.44313,2533000005.0
2007-08-16 17:55:00,1.44324,1.44413,1.44086,1.44109,2529500006.0
2007-08-16 18:00:00,1.4406,1.44479,1.43993,1.44459,2993900006.0
2007-08-16 18:05:00,1.4446,1.4446,1.44276,1.44309,2318900000.0
2007-08-16 18:10:00,1.44284,1.44389,1.4399,1.44107,2160700007.0
2007-08-16 18:15:00,1.44068,1.44093,1.43871,1.43995,2153900006.0
2007-08-16 18:20:00,1.44024,1.44097,1.43971,1.44032,1933500003.0
2007-08-16 18:25:00,1.44018,1.44289,1.44018,1.44262,2248400003.0
2007-08-16 18:30:00,1.44283,1.44286,1.44123,1.44144,2306300001.0
2007-08-16 18:35:00,1.44139,1.44221,1.44123,1.44155,1496800004.0
2007-08-16 18:40:00,1.44161,1.44283,1.44113,1.44144,2175100008.0
2007-08-16 18:45:00,1.44124,1.4419,1.44002,1.44072,2141800003.0
2007-08-16 18:50:00,1.44068,1.44182,1.44048,1.44126,2225000003.0
2007-08-16 18:55:00,1.44134,1.44168,1.44029,1.44109,2917800007.0
2007-08-16 19:00:00,1.44101,1.4418,1.43994,1.44115,2639700007.0
2007-08-16 19:05:00,1.44088,1.44183,1.44058,1.44149,2843000005.0
2007-08-16 19:10:00,1.44129,1.44184,1.44042,1.44162,2706200004.0
2007-08-16 19:15:00,1.44174,1.44208,1.43841,1.43931,1988400002.0
2007-08-16 19:20:00,1.43954,1.44159,1.43848,1.44029,2127300002.0
2007-08-16 19:25:00,1.44014,1.44042,1.43796,1.43818,1802600005.0
2007-08-16 19:30:00,1.4379,1.43837,1.43679,1.4383,2275800005.0
2007-08-16 19:35:00,1.43861,1.4395,1.4383,1.43933,1758400001.0
2007-08-16 19:40:00,1.4395,1.43984,1.43888,1.43894,1470500005.0
2007-08-16 19:45:00,1.43878,1.43907,1.43812,1.43843,1493200001.0
2007-08-16 19:50:00,1.43846,1.43903,1.43805,1.43869,2478900002.0
2007-08-16 19:55:00,1.43887,1.43945,1.43834,1.43904,2015200004.0
2007-08-16 20:00:00,1.4391,1.44063,1.4391,1.44013,2779400006.0
2007-08-16 20:05:00,1.44009,1.44036,1.43875,1.43931,2612600002.0
2007-08-16 20:10:00,1.43943,1.44123,1.43918,1.44106,2795200004.0
2007-08-16 20:15:00,1.441,1.44182,1.44051,1.44091,1810400001.0
2007-08-16 20:20:00,1.44117,1.44218,1.44085,1.44147,1262700001.0
2007-08-16 20:25:00,1.44153,1.44204,1.44085,1.44191,1912400006.0
2007-08-16 20:30:00,1.44158,1.44257,1.4409,1.44198,1307900001.0
2007-08-16 20:35:00,1.44218,1.44305,1.44209,1.443,1850800005.0
2007-08-16 20:40:00,1.44293,1.4443,1.44242,1.44363,1448600002.0
2007-08-16 20:45:00,1.44338,1.44416,1.44312,1.44416,2011800002.0
2007-08-16 20:50:00,1.44412,1.44412,1.44358,1.44381,1044800002.0
2007-08-16 20:55:00,1.4437,1.44428,1.44358,1.44409,1355500003.0
2007-08-16 21:00:00,1.44392,1.44404,1.44246,1.44304,1090200006.0
2007-08-16 21:05:00,1.44303,1.44303,1.44195,1.44196,1253600004.0
2007-08-16 21:10:00,1.44226,1.44536,1.44208,1.44522,1061300004.0
2007-08-16 21:15:00,1.44516,1.44554,1.4445,1.44521,1276300004.0
2007-08-16 21:20:00,1.44514,1.44577,1.44453,1.44519,642400001.0
2007-08-16 21:25:00,1.44528,1.44607,1.44484,1.4455,1089700003.0
2007-08-16 21:30:00,1.44556,1.44676,1.44551,1.44648,1484700005.0
2007-08-16 21:35:00,1.44645,1.44654,1.44509,1.44545,1453500001.0
2007-08-16 21:40:00,1.44554,1.44696,1.4449,1.44674,994500002.0
2007-08-16 21:45:00,1.44717,1.44774,1.44486,1.4452,1728600005.0
2007-08-16 21:50:00,1.44481,1.44481,1.4411,1.44414,1820800006.0
2007-08-16 21:55:00,1.44401,1.44401,1.44153,1.44183,792500000.0
2007-08-16 22:00:00,1.44175,1.44256,1.44136,1.44202,734700001.0
2007-08-16 22:05:00,1.44196,1.44472,1.44115,1.44441,1016800001.0
2007-08-16 22:10:00,1.44454,1.44491,1.44373,1.44374,1052200001.0
2007-08-16 22:15:00,1.44346,1.44463,1.44288,1.44423,818700001.0
2007-08-16 22:20:00,1.44417,1.44417,1.44333,1.44363,945700002.0
2007-08-16 22:25:00,1.44388,1.44548,1.44388,1.44454,837500001.0
2007-08-16 22:30:00,1.44455,1.44463,1.44319,1.44358,1090500002.0
2007-08-16 22:35:00,1.44343,1.44481,1.44332,1.44423,1299900004.0
2007-08-16 22:40:00,1.44419,1.44516,1.44384,1.44466,1064900001.0
2007-08-16 22:45:00,1.44484,1.4449,1.44436,1.44437,890600003.0
2007-08-16 22:50:00,1.44431,1.44468,1.4436,1.44375,1203300003.0
2007-08-16 22:55:00,1.44378,1.4446,1.44365,1.44426,415400000.0
2007-08-16 23:00:00,1.4437,1.44417,1.44316,1.444,268200002.0
2007-08-16 23:05:00,1.44376,1.44391,1.44318,1.44369,217900000.0
2007-08-16 23:10:00,1.44316,1.44363,1.44302,1.44342,349700001.0
2007-08-16 23:15:00,1.44357,1.44359,1.44306,1.44325,220400000.0
2007-08-16 23:20:00,1.44318,1.44371,1.44216,1.44268,541900002.0
2007-08-16 23:25:00,1.44275,1.44285,1.44175,1.44235,211900000.0
2007-08-16 23:30:00,1.44253,1.44307,1.44194,1.44251,538900000.0
2007-08-16 23:35:00,1.44238,1.44264,1.44189,1.44201,497600002.0
2007-08-16 23:40:00,1.44175,1.44304,1.44121,1.44304,432599999.0
2007-08-16 23:45:00,1.44304,1.44393,1.44267,1.44322,356100000.0
2007-08-16 23:50:00,1.44335,1.4443,1.44285,1.44348,509500001.0
2007-08-16 23:55:00,1.44346,1.44472,1.4432,1.44375,554400001.0
2007-08-17 00:00:00,1.44384,1.44452,1.44287,1.44415,912900001.0
2007-08-17 00:05:00,1.44403,1.44455,1.44321,1.44353,340300000.0
2007-08-17 00:10:00,1.44334,1.44369,1.44309,1.44346,203000001.0
2007-08-17 00:15:00,1.44357,1.44383,1.44244,1.44251,317400000.0
2007-08-17 00:20:00,1.44266,1.44372,1.44256,1.44297,283000000.0
2007-08-17 00:25:00,1.44241,1.4428,1.44208,1.44218,187000000.0
2007-08-17 00:30:00,1.44182,1.44197,1.44087,1.44135,336600000.0
2007-08-17 00:35:00,1.4409,1.44124,1.4404,1.44045,305000000.0
2007-08-17 00:40:00,1.44068,1.44128,1.43993,1.43993,232800001.0
2007-08-17 00:45:00,1.44016,1.44033,1.43969,1.43978,202900000.0
2007-08-17 00:50:00,1.44014,1.44072,1.43979,1.44006,342500001.0
2007-08-17 00:55:00,1.44001,1.44042,1.43891,1.43966,358600001.0
2007-08-17 01:00:00,1.43971,1.44099,1.43961,1.44068,225900000.0
2007-08-17 01:05:00,1.44072,1.44307,1.44072,1.44273,340200000.0
2007-08-17 01:10:00,1.44288,1.44408,1.44152,1.44152,648000001.0
2007-08-17 01:15:00,1.44185,1.44185,1.43858,1.43994,206500000.0
2007-08-17 01:20:00,1.44044,1.44171,1.43886,1.44156,341800001.0
2007-08-17 01:25:00,1.44172,1.44366,1.44136,1.44333,368800000.0
2007-08-17 01:30:00,1.44259,1.44259,1.44125,1.44218,312000000.0
2007-08-17 01:35:00,1.44169,1.44286,1.44091,1.44282,177000000.0
2007-08-17 01:40:00,1.44277,1.44378,1.44243,1.44359,619800001.0
2007-08-17 01:45:00,1.4435,1.44395,1.4433,1.44359,452600000.0
2007-08-17 01:50:00,1.44396,1.44493,1.44391,1.44486,580700000.0
2007-08-17 01:55:00,1.44502,1.44624,1.44502,1.44616,372300000.0
2007-08-17 02:00:00,1.44606,1.44606,1.44453,1.4447,215900001.0
2007-08-17 02:05:00,1.44477,1.4454,1.44471,1.44533,164300000.0
2007-08-17 02:10:00,1.44538,1.44547,1.44322,1.44333,190000000.0
2007-08-17 02:15:00,1.44316,1.44385,1.44261,1.44271,195000002.0
2007-08-17 02:20:00,1.4428,1.44295,1.44212,1.44257,221500000.0
2007-08-17 02:25:00,1.44238,1.4424,1.44105,1.44189,172700000.0
2007-08-17 02:30:00,1.44182,1.44239,1.44143,1.4422,208900002.0
2007-08-17 02:35:00,1.44263,1.44329,1.44237,1.44283,243300000.0
2007-08-17 02:40:00,1.4427,1.44398,1.44251,1.44317,185300000.0
2007-08-17 02:45:00,1.44294,1.44362,1.44207,1.44265,154600000.0
2007-08-17 02:50:00,1.44261,1.44303,1.44198,1.44251,184400000.0
2007-08-17 02:55:00,1.4424,1.44349,1.44215,1.44349,172900000.0
2007-08-17 03:00:00,1.44358,1.44358,1.44279,1.44279,218400001.0
2007-08-17 03:05:00,1.4431,1.44342,1.44225,1.4428,164300000.0
2007-08-17 03:10:00,1.44263,1.44349,1.44236,1.44349,184800001.0
2007-08-17 03:15:00,1.44332,1.44373,1.44284,1.4431,187400001.0
2007-08-17 03:20:00,1.44335,1.4444,1.44267,1.44366,198400000.0
2007-08-17 03:25:00,1.44346,1.44463,1.44346,1.44382,165200001.0
2007-08-17 03:30:00,1.4438,1.4438,1.44317,1.44356,165200000.0
2007-08-17 03:35:00,1.44381,1.4445,1.44354,1.44427,199900001.0
2007-08-17 03:40:00,1.4444,1.44467,1.44403,1.44418,190800001.0
2007-08-17 03:45:00,1.44424,1.44436,1.44392,1.4442,147900000.0
2007-08-17 03:50:00,1.44408,1.44428,1.4429,1.44342,183600001.0
2007-08-17 03:55:00,1.44316,1.44325,1.44207,1.44306,191200000.0
2007-08-17 04:00:00,1.443,1.44336,1.4427,1.44299,204800000.0
2007-08-17 04:05:00,1.44245,1.44355,1.44245,1.44276,161300000.0
2007-08-17 04:10:00,1.4426,1.44325,1.44223,1.44287,217200001.0
2007-08-17 04:15:00,1.44316,1.44436,1.44316,1.44411,199600001.0
2007-08-17 04:20:00,1.44366,1.44394,1.44331,1.44391,172400001.0
2007-08-17 04:25:00,1.44412,1.44536,1.44382,1.44524,217700001.0
2007-08-17 04:30:00,1.44516,1.44575,1.44493,1.44575,165800000.0
2007-08-17 04:35:00,1.44574,1.44596,1.44524,1.44542,181000001.0
2007-08-17 04:40:00,1.44526,1.44531,1.44445,1.44502,203300000.0
2007-08-17 04:45:00,1.44499,1.44519,1.44442,1.44488,201300001.0
2007-08-17 04:50:00,1.44495,1.44505,1.4447,1.44482,201600000.0
2007-08-17 04:55:00,1.44497,1.4452,1.44459,1.4452,159900001.0
2007-08-17 05:00:00,1.44538,1.44538,1.44476,1.445,149600000.0
2007-08-17 05:05:00,1.44467,1.44505,1.44456,1.44465,173200000.0
2007-08-17 05:10:00,1.44457,1.44474,1.44399,1.4446,169500001.0
2007-08-17 05:15:00,1.44459,1.44536,1.44439,1.44484,184200000.0
2007-08-17 05:20:00,1.44464,1.44486,1.44404,1.44455,233500001.0
2007-08-17 05:25:00,1.44415,1.4449,1.44401,1.44476,184600000.0
2007-08-17 05:30:00,1.44478,1.44538,1.44412,1.44538,200900003.0
2007-08-17 05:35:00,1.44545,1.44602,1.44507,1.44591,199300001.0
2007-08-17 05:40:00,1.44594,1.44609,1.44527,1.44586,217500001.0
2007-08-17 05:45:00,1.44597,1.44638,1.4456,1.44593,185400000.0
2007-08-17 05:50:00,1.44592,1.44624,1.44522,1.44522,170600000.0
2007-08-17 05:55:00,1.44519,1.44543,1.44474,1.44521,168500000.0
2007-08-17 06:00:00,1.44509,1.44525,1.44442,1.4446,196400000.0
2007-08-17 06:05:00,1.44437,1.44534,1.44406,1.4442,189800000.0
2007-08-17 06:10:00,1.44457,1.44631,1.44439,1.44598,183500000.0
2007-08-17 06:15:00,1.44566,1.44607,1.4445,1.44456,164000000.0
2007-08-17 06:20:00,1.44466,1.44538,1.44379,1.44405,165900000.0
2007-08-17 06:25:00,1.44393,1.444,1.44254,1.44321,125700000.0
2007-08-17 06:30:00,1.44321,1.44407,1.44321,1.44372,194300000.0
2007-08-17 06:35:00,1.44365,1.44365,1.4417,1.44185,225599999.0
2007-08-17 06:40:00,1.44162,1.44167,1.44059,1.44148,228300001.0
2007-08-17 06:45:00,1.44166,1.44246,1.44139,1.44246,201800001.0
2007-08-17 06:50:00,1.44275,1.44337,1.44195,1.44306,212700002.0
2007-08-17 06:55:00,1.44333,1.44389,1.44317,1.44348,173300001.0
2007-08-17 07:00:00,1.44365,1.44476,1.44352,1.44468,182600000.0
2007-08-17 07:05:00,1.44467,1.44545,1.44421,1.44423,190300000.0
2007-08-17 07:10:00,1.44425,1.44481,1.44309,1.4441,203200000.0
2007-08-17 07:15:00,1.44419,1.44537,1.44394,1.44502,207100001.0
2007-08-17 07:20:00,1.44509,1.44548,1.44405,1.44529,204700001.0
2007-08-17 07:25:00,1.44546,1.44639,1.44508,1.4461,198800001.0
2007-08-17 07:30:00,1.44619,1.4471,1.44563,1.44694,284500002.0
2007-08-17 07:35:00,1.44684,1.44764,1.44666,1.44764,202500000.0
2007-08-17 07:40:00,1.44755,1.44773,1.44679,1.44721,177100000.0
2007-08-17 07:45:00,1.44715,1.44806,1.4461,1.44743,181400001.0
2007-08-17 07:50:00,1.44784,1.44797,1.44688,1.44723,273900002.0
2007-08-17 07:55:00,1.44749,1.44793,1.44674,1.44705,182400000.0
2007-08-17 08:00:00,1.44676,1.44771,1.44593,1.44764,192200001.0
2007-08-17 08:05:00,1.44781,1.44782,1.44515,1.44551,201800000.0
2007-08-17 08:10:00,1.44507,1.44535,1.44446,1.44474,178200000.0
2007-08-17 08:15:00,1.44495,1.44572,1.44345,1.44351,185400000.0
2007-08-17 08:20:00,1.44334,1.44375,1.44294,1.44363,137400000.0
2007-08-17 08:25:00,1.44373,1.44395,1.44295,1.44334,230800002.0
2007-08-17 08:30:00,1.44366,1.44623,1.44366,1.44615,204400001.0
2007-08-17 08:35:00,1.44595,1.44649,1.44577,1.44614,238300000.0
2007-08-17 08:40:00,1.4462,1.44682,1.44573,1.44653,170100000.0
2007-08-17 08:45:00,1.44641,1.44729,1.4457,1.44677,195400000.0
2007-08-17 08:50:00,1.44648,1.44679,1.44558,1.44576,231900000.0
2007-08-17 08:55:00,1.4458,1.44643,1.44499,1.44515,245300000.0
2007-08-17 09:00:00,1.44509,1.44551,1.44375,1.44472,215000000.0
2007-08-17 09:05:00,1.44499,1.44529,1.44173,1.442,195200001.0
2007-08-17 09:10:00,1.44132,1.4437,1.44114,1.4437,195100000.0
2007-08-17 09:15:00,1.44414,1.44494,1.44303,1.44396,176200000.0
2007-08-17 09:20:00,1.44401,1.44401,1.44252,1.44354,194500000.0
2007-08-17 09:25:00,1.44344,1.44473,1.4431,1.44441,187600001.0
2007-08-17 09:30:00,1.44374,1.44501,1.44303,1.44458,194400002.0
2007-08-17 09:35:00,1.44439,1.44505,1.444,1.44505,175100000.0
2007-08-17 09:40:00,1.44491,1.44496,1.44371,1.44384,185800000.0
2007-08-17 09:45:00,1.44381,1.44422,1.44235,1.44243,196500001.0
2007-08-17 09:50:00,1.4423,1.44317,1.44135,1.44147,201700000.0
2007-08-17 09:55:00,1.44145,1.44169,1.44086,1.4411,210900001.0
2007-08-17 10:00:00,1.44101,1.44203,1.44101,1.4412,210400001.0
2007-08-17 10:05:00,1.4413,1.44265,1.44096,1.4424,139600000.0
2007-08-17 10:10:00,1.44232,1.44395,1.44172,1.44353,193700000.0
2007-08-17 10:15:00,1.44327,1.44436,1.44282,1.44293,262300001.0
2007-08-17 10:20:00,1.44329,1.44435,1.44277,1.44389,250900001.0
2007-08-17 10:25:00,1.44393,1.44423,1.44238,1.44324,214300001.0
2007-08-17 10:30:00,1.44316,1.44318,1.44111,1.44266,212000000.0
2007-08-17 10:35:00,1.44262,1.44262,1.44113,1.44145,267000000.0
2007-08-17 10:40:00,1.44131,1.44258,1.44114,1.44229,217800001.0
2007-08-17 10:45:00,1.44207,1.44283,1.44207,1.4426,209700002.0
2007-08-17 10:50:00,1.44284,1.44374,1.44216,1.44349,203700001.0
2007-08-17 10:55:00,1.44356,1.44503,1.44261,1.44299,229700000.0
2007-08-17 11:00:00,1.44327,1.44416,1.44288,1.44416,170500000.0
2007-08-17 11:05:00,1.44417,1.44473,1.44378,1.44466,201200000.0
2007-08-17 11:10:00,1.44483,1.4457,1.44483,1.44547,192300000.0
2007-08-17 11:15:00,1.44541,1.44551,1.44436,1.44522,176600000.0
2007-08-17 11:20:00,1.44531,1.44631,1.4451,1.44556,191000000.0
2007-08-17 11:25:00,1.44543,1.44657,1.44515,1.44543,233800000.0
2007-08-17 11:30:00,1.44572,1.44784,1.44552,1.44778,198100000.0
2007-08-17 11:35:00,1.44786,1.4485,1.44767,1.44799,188300000.0
2007-08-17 11:40:00,1.44804,1.45015,1.4474,1.44959,152400000.0
2007-08-17 11:45:00,1.44998,1.44998,1.44726,1.44726,216500001.0
2007-08-17 11:50:00,1.44678,1.44727,1.44629,1.44668,181300000.0
2007-08-17 11:55:00,1.44656,1.44727,1.44589,1.44704,162400000.0
2007-08-17 12:00:00,1.44693,1.44783,1.44692,1.44756,200600001.0
2007-08-17 12:05:00,1.4472,1.44726,1.44581,1.44659,163900000.0
2007-08-17 12:10:00,1.44703,1.4475,1.44675,1.44735,206700000.0
2007-08-17 12:15:00,1.44743,1.44832,1.44703,1.44825,163200001.0
2007-08-17 12:20:00,1.4482,1.44864,1.44766,1.44799,206200000.0
2007-08-17 12:25:00,1.44823,1.44823,1.44718,1.44773,197200001.0
2007-08-17 12:30:00,1.44758,1.44817,1.44716,1.44785,211900000.0
2007-08-17 12:35:00,1.44763,1.44818,1.44627,1.44706,190500001.0
2007-08-17 12:40:00,1.44702,1.44716,1.44602,1.44646,196100000.0
2007-08-17 12:45:00,1.44647,1.44698,1.44624,1.44624,159300000.0
2007-08-17 12:50:00,1.44617,1.44767,1.44581,1.446,239400000.0
2007-08-17 12:55:00,1.44651,1.4468,1.44574,1.44574,219500002.0
2007-08-17 13:00:00,1.44594,1.44771,1.44575,1.44765,182500000.0
2007-08-17 13:05:00,1.44753,1.44826,1.44629,1.4464,171600000.0
2007-08-17 13:10:00,1.44653,1.44761,1.44647,1.44681,178200001.0
2007-08-17 13:15:00,1.4472,1.44901,1.44715,1.44883,223700000.0
2007-08-17 13:20:00,1.44878,1.44934,1.44716,1.4474,191300001.0
2007-08-17 13:25:00,1.44748,1.44828,1.44671,1.44723,191600000.0
2007-08-17 13:30:00,1.4471,1.44796,1.44656,1.44758,1742800004.0
2007-08-17 13:35:00,1.44753,1.44794,1.44664,1.44675,1801800003.0
2007-08-17 13:40:00,1.4468,1.44751,1.44622,1.44729,1979500003.0
2007-08-17 13:45:00,1.44725,1.44791,1.44694,1.44731,967500002.0
2007-08-17 13:50:00,1.44717,1.44735,1.44609,1.44628,1634800004.0
2007-08-17 13:55:00,1.44625,1.44649,1.44591,1.44615,1738400003.0
2007-08-17 14:00:00,1.44608,1.44679,1.44467,1.44516,1576600004.0
2007-08-17 14:05:00,1.44488,1.44534,1.44081,1.44176,2021300004.0
2007-08-17 14:10:00,1.44178,1.44247,1.43977,1.44092,1902600002.0
2007-08-17 14:15:00,1.44125,1.44429,1.43756,1.44401,1124300001.0
2007-08-17 14:20:00,1.44442,1.44578,1.43965,1.44018,1887700000.0
2007-08-17 14:25:00,1.4392,1.43974,1.43571,1.43728,1987500004.0
2007-08-17 14:30:00,1.43746,1.4379,1.43124,1.43177,1903300001.0
2007-08-17 14:35:00,1.43163,1.43218,1.42501,1.42735,1119400001.0
2007-08-17 14:40:00,1.42758,1.43285,1.42703,1.43057,1319100001.0
2007-08-17 14:45:00,1.43027,1.43279,1.4281,1.43279,1500700003.0
2007-08-17 14:50:00,1.43324,1.4342,1.43211,1.43281,1380100002.0
2007-08-17 14:55:00,1.43296,1.43365,1.4323,1.4336,1622300006.0
2007-08-17 15:00:00,1.43345,1.43345,1.43119,1.43214,2395400008.0
2007-08-17 15:05:00,1.43222,1.43246,1.42979,1.42994,2057000008.0
2007-08-17 15:10:00,1.42996,1.43161,1.42855,1.42876,2273100005.0
2007-08-17 15:15:00,1.42859,1.42924,1.42753,1.42861,2054100002.0
2007-08-17 15:20:00,1.4286,1.43048,1.42817,1.42989,2741000006.0
2007-08-17 15:25:00,1.43018,1.43144,1.42987,1.43086,2983200002.0
2007-08-17 15:30:00,1.4311,1.43178,1.4297,1.42993,2704800007.0
2007-08-17 15:35:00,1.43008,1.43112,1.42981,1.43074,2211000004.0
2007-08-17 15:40:00,1.43081,1.43287,1.43053,1.43242,1731800003.0
2007-08-17 15:45:00,1.43273,1.43427,1.43199,1.43363,1889700003.0
2007-08-17 15:50:00,1.43334,1.43431,1.43284,1.43322,2009800005.0
2007-08-17 15:55:00,1.43325,1.43691,1.43311,1.43653,2109400001.0
2007-08-17 16:00:00,1.43653,1.43754,1.43589,1.43703,2235600002.0
2007-08-17 16:05:00,1.43693,1.43694,1.4328,1.4329,1339600000.0
2007-08-17 16:10:00,1.43269,1.43372,1.43227,1.4333,2649400002.0
2007-08-17 16:15:00,1.43331,1.43353,1.4325,1.4328,3258700002.0
2007-08-17 16:20:00,1.43251,1.43279,1.42996,1.43117,2779700003.0
2007-08-17 16:25:00,1.43141,1.43233,1.43096,1.4322,2704000006.0
2007-08-17 16:30:00,1.43209,1.43303,1.43168,1.43277,2438100001.0
2007-08-17 16:35:00,1.43287,1.43353,1.43232,1.43271,2906000004.0
2007-08-17 16:40:00,1.4328,1.4336,1.4325,1.43355,2239600001.0
2007-08-17 16:45:00,1.43336,1.4352,1.43304,1.4333,2364200006.0
2007-08-17 16:50:00,1.43319,1.43531,1.4327,1.43503,2226400001.0
2007-08-17 16:55:00,1.43499,1.43524,1.43297,1.4333,2304700003.0
2007-08-17 17:00:00,1.433,1.43385,1.43274,1.43294,2559100001.0
2007-08-17 17:05:00,1.43272,1.4354,1.43199,1.43481,2294200004.0
2007-08-17 17:10:00,1.43493,1.43666,1.43341,1.43405,2178600000.0
2007-08-17 17:15:00,1.4337,1.43399,1.43234,1.43383,2423100004.0
2007-08-17 17:20:00,1.43396,1.43414,1.43242,1.43395,2465800007.0
2007-08-17 17:25:00,1.43397,1.43399,1.4309,1.43121,2601700001.0
2007-08-17 17:30:00,1.43128,1.43166,1.43056,1.43142,2541200002.0
2007-08-17 17:35:00,1.43146,1.43229,1.43126,1.43182,2084400001.0
2007-08-17 17:40:00,1.43168,1.43227,1.4309,1.43215,1945000003.0
2007-08-17 17:45:00,1.4321,1.43248,1.43123,1.43209,2428400004.0
2007-08-17 17:50:00,1.43217,1.4334,1.432,1.43283,2492800005.0
2007-08-17 17:55:00,1.43306,1.43459,1.43279,1.43444,2475900006.0
2007-08-17 18:00:00,1.43439,1.43458,1.43314,1.43338,3121600007.0
2007-08-17 18:05:00,1.43338,1.43419,1.43326,1.43399,2347500010.0
2007-08-17 18:10:00,1.43389,1.43432,1.43287,1.43339,2206300002.0
2007-08-17 18:15:00,1.43341,1.43437,1.43189,1.43211,2173400005.0
2007-08-17 18:20:00,1.43203,1.43236,1.43121,1.43139,1860600000.0
2007-08-17 18:25:00,1.43136,1.43216,1.43101,1.43164,2158800004.0
2007-08-17 18:30:00,1.43175,1.43259,1.43142,1.43161,2266000001.0
2007-08-17 18:35:00,1.43149,1.43242,1.43089,1.43104,1479600001.0
2007-08-17 18:40:00,1.43119,1.43285,1.43109,1.43285,2328800008.0
2007-08-17 18:45:00,1.43279,1.43296,1.43193,1.43268,2266900003.0
2007-08-17 18:50:00,1.4326,1.43287,1.43193,1.43234,2029500001.0
2007-08-17 18:55:00,1.43238,1.43255,1.43141,1.43222,2854400004.0
2007-08-17 19:00:00,1.43222,1.43321,1.43144,1.43176,2480800005.0
2007-08-17 19:05:00,1.43169,1.43231,1.4314,1.43212,2986700006.0
2007-08-17 19:10:00,1.43213,1.43351,1.43213,1.43276,2954600004.0
2007-08-17 19:15:00,1.43282,1.43332,1.43267,1.43299,2196700003.0
2007-08-17 19:20:00,1.43294,1.43325,1.43249,1.43249,2140900004.0
2007-08-17 19:25:00,1.43248,1.43322,1.43245,1.43322,1711700002.0
2007-08-17 19:30:00,1.4334,1.43351,1.43282,1.43314,2352700002.0
2007-08-17 19:35:00,1.4331,1.43364,1.43297,1.4336,1883100001.0
2007-08-17 19:40:00,1.43368,1.43445,1.43338,1.43411,1277300001.0
2007-08-17 19:45:00,1.43413,1.43433,1.43296,1.43302,1652799999.0
2007-08-17 19:50:00,1.43304,1.4333,1.43196,1.43196,2401300006.0
2007-08-17 19:55:00,1.4322,1.43306,1.43201,1.4329,1975400004.0
2007-08-17 20:00:00,1.43285,1.43324,1.43268,1.43305,2678200001.0
2007-08-17 20:05:00,1.43313,1.43335,1.43225,1.4332,2517300004.0
2007-08-17 20:10:00,1.43326,1.43459,1.43296,1.43395,2959300004.0
2007-08-17 20:15:00,1.43393,1.43424,1.43278,1.43311,2004200004.0
2007-08-17 20:20:00,1.43318,1.43331,1.4328,1.43306,1244300004.0
2007-08-17 20:25:00,1.43308,1.43357,1.43275,1.43321,1842200004.0
2007-08-17 20:30:00,1.43309,1.43407,1.43309,1.43354,1254700001.0
2007-08-17 20:35:00,1.43361,1.43373,1.43307,1.43335,1931000007.0
2007-08-17 20:40:00,1.4333,1.43356,1.43218,1.43234,1623500001.0
2007-08-17 20:45:00,1.43203,1.4322,1.43106,1.43212,2008900002.0
2007-08-17 20:50:00,1.43198,1.43233,1.43152,1.4321,1035800003.0
2007-08-17 20:55:00,1.43227,1.43284,1.4322,1.43284,1263100001.0
2007-08-17 21:00:00,1.4327,1.43281,1.4318,1.43226,972400001.0
2007-08-17 21:05:00,1.43229,1.43252,1.43111,1.43133,1174900001.0
2007-08-17 21:10:00,1.43144,1.43234,1.43087,1.43127,1012200003.0
2007-08-17 21:15:00,1.43125,1.43175,1.43093,1.43135,1034300001.0
2007-08-17 21:20:00,1.43143,1.43172,1.431,1.43131,616400000.0
2007-08-17 21:25:00,1.43146,1.43159,1.43097,1.4311,1158100003.0
2007-08-17 21:30:00,1.43106,1.4316,1.43091,1.43131,1271300003.0
2007-08-17 21:35:00,1.43131,1.43168,1.43107,1.43136,1457100004.0
2007-08-17 21:40:00,1.43162,1.4318,1.43097,1.43116,1016000001.0
2007-08-17 21:45:00,1.43112,1.43174,1.43098,1.43112,1594400003.0
2007-08-17 21:50:00,1.43119,1.4316,1.43076,1.43117,1949100004.0
2007-08-17 21:55:00,1.43106,1.4313,1.43093,1.4311,855500000.0
2007-08-17 22:00:00,1.43103,1.43143,1.43065,1.43102,740400001.0
2007-08-17 22:05:00,1.43107,1.43125,1.42963,1.42963,1009000002.0
2007-08-17 22:10:00,1.42964,1.43039,1.4294,1.42963,1093100002.0
2007-08-17 22:15:00,1.42951,1.42974,1.42811,1.42835,669200002.0
2007-08-17 22:20:00,1.42846,1.42848,1.42741,1.42744,972200001.0
2007-08-17 22:25:00,1.42761,1.42826,1.42673,1.42736,910600001.0
2007-08-17 22:30:00,1.42733,1.42821,1.42732,1.42798,1055500002.0
2007-08-17 22:35:00,1.42784,1.42878,1.42775,1.42788,1118400003.0
2007-08-17 22:40:00,1.42795,1.42845,1.42789,1.42806,1047200000.0
2007-08-17 22:45:00,1.42823,1.4285,1.42813,1.42821,822500001.0
2007-08-17 22:50:00,1.42809,1.42822,1.42717,1.42726,1144300005.0
2007-08-17 22:55:00,1.4274,1.42775,1.42675,1.42695,442100000.0
2007-08-19 23:00:00,1.42582,1.4283,1.42582,1.42819,282100000.0
2007-08-19 23:05:00,1.42787,1.42979,1.42787,1.42935,178800000.0
2007-08-19 23:10:00,1.42898,1.43088,1.42861,1.43088,301400001.0
2007-08-19 23:15:00,1.43087,1.43087,1.4298,1.43042,228400000.0
2007-08-19 23:20:00,1.43051,1.43071,1.42958,1.43009,490400000.0
2007-08-19 23:25:00,1.43026,1.43027,1.42963,1.42963,343700001.0
2007-08-19 23:30:00,1.42992,1.42992,1.42908,1.42914,531600001.0
2007-08-19 23:35:00,1.4291,1.42984,1.42909,1.4294,533700002.0
2007-08-19 23:40:00,1.42954,1.42978,1.4293,1.42938,494100002.0
2007-08-19 23:45:00,1.42938,1.42973,1.42907,1.42962,383700001.0
2007-08-19 23:50:00,1.42953,1.4297,1.42904,1.42904,517700001.0
2007-08-19 23:55:00,1.42914,1.42986,1.42907,1.42969,565000001.0
2007-08-20 00:00:00,1.42962,1.43014,1.42912,1.42942,903300001.0
2007-08-20 00:05:00,1.42946,1.42983,1.42923,1.42952,331400001.0
2007-08-20 00:10:00,1.42936,1.42993,1.42936,1.4297,229700002.0
2007-08-20 00:15:00,1.42968,1.43011,1.42951,1.42951,345600003.0
2007-08-20 00:20:00,1.4295,1.42998,1.42947,1.42976,368100001.0
2007-08-20 00:25:00,1.42973,1.43004,1.42922,1.42942,241900000.0
2007-08-20 00:30:00,1.42941,1.43002,1.42936,1.43002,326300000.0
2007-08-20 00:35:00,1.42954,1.43047,1.42948,1.42994,279100000.0
2007-08-20 00:40:00,1.43026,1.43072,1.42972,1.42972,167000000.0
2007-08-20 00:45:00,1.43014,1.43054,1.42976,1.42982,177400000.0
2007-08-20 00:50:00,1.43024,1.43058,1.4293,1.42967,278500000.0
2007-08-20 00:55:00,1.43012,1.43056,1.42979,1.43047,329900003.0
2007-08-20 01:00:00,1.43053,1.43109,1.43023,1.43082,242000001.0
2007-08-20 01:05:00,1.43072,1.43127,1.43008,1.43086,325000002.0
2007-08-20 01:10:00,1.43063,1.43199,1.43034,1.43173,675900001.0
2007-08-20 01:15:00,1.43218,1.43218,1.43161,1.43183,203000000.0
2007-08-20 01:20:00,1.4318,1.43219,1.43143,1.43216,273100000.0
2007-08-20 01:25:00,1.43211,1.43216,1.4316,1.43202,412100001.0
2007-08-20 01:30:00,1.43185,1.4319,1.43091,1.43136,342100000.0
2007-08-20 01:35:00,1.43145,1.43158,1.43102,1.4314,211000001.0
2007-08-20 01:40:00,1.43122,1.4315,1.43072,1.43118,543499999.0
2007-08-20 01:45:00,1.43116,1.43172,1.43109,1.43127,440900001.0
2007-08-20 01:50:00,1.43124,1.43162,1.43087,1.43113,589500000.0
2007-08-20 01:55:00,1.43091,1.43124,1.43046,1.4309,341800002.0
2007-08-20 02:00:00,1.43078,1.43145,1.43054,1.4314,298000001.0
2007-08-20 02:05:00,1.4313,1.43194,1.43101,1.4314,588600000.0
2007-08-20 02:10:00,1.43123,1.43229,1.43116,1.43193,410100000.0
2007-08-20 02:15:00,1.43176,1.43179,1.43102,1.43139,558100002.0
2007-08-20 02:20:00,1.4317,1.43227,1.43159,1.4321,192300000.0
2007-08-20 02:25:00,1.43228,1.43256,1.43197,1.43211,338400000.0
2007-08-20 02:30:00,1.43218,1.43222,1.43159,1.43219,410500001.0
2007-08-20 02:35:00,1.43221,1.43248,1.43177,1.43193,366200001.0
2007-08-20 02:40:00,1.43195,1.43217,1.43117,1.43169,215100000.0
2007-08-20 02:45:00,1.43131,1.4328,1.43124,1.43202,577800000.0
2007-08-20 02:50:00,1.4322,1.43283,1.43188,1.43277,349000000.0
2007-08-20 02:55:00,1.43281,1.43281,1.43144,1.43222,283800000.0
2007-08-20 03:00:00,1.4317,1.4326,1.4317,1.43245,347700001.0
2007-08-20 03:05:00,1.43193,1.43221,1.43147,1.43211,347700001.0
2007-08-20 03:10:00,1.43162,1.43226,1.43162,1.43197,193500000.0
2007-08-20 03:15:00,1.43169,1.43239,1.43169,1.43213,216500000.0
2007-08-20 03:20:00,1.43189,1.43236,1.43172,1.43188,313100001.0
2007-08-20 03:25:00,1.43218,1.43218,1.43164,1.43201,398500001.0
2007-08-20 03:30:00,1.432,1.43214,1.43052,1.43065,156400000.0
2007-08-20 03:35:00,1.43076,1.43204,1.43076,1.43089,256500001.0
2007-08-20 03:40:00,1.43084,1.43139,1.42998,1.42998,294000001.0
2007-08-20 03:45:00,1.42988,1.43028,1.42851,1.42851,164800000.0
2007-08-20 03:50:00,1.42864,1.42897,1.42797,1.42853,312700000.0
2007-08-20 03:55:00,1.42845,1.42913,1.42822,1.42904,968800000.0
2007-08-20 04:00:00,1.42906,1.42947,1.42822,1.42822,625200003.0
2007-08-20 04:05:00,1.42802,1.42903,1.42784,1.42848,523400001.0
2007-08-20 04:10:00,1.42851,1.42889,1.42832,1.42878,336800000.0
2007-08-20 04:15:00,1.4289,1.42941,1.42865,1.42923,414900000.0
2007-08-20 04:20:00,1.4293,1.42951,1.42888,1.42888,466400000.0
2007-08-20 04:25:00,1.42898,1.42965,1.42776,1.42826,576100000.0
2007-08-20 04:30:00,1.42805,1.42886,1.42805,1.42876,261600000.0
2007-08-20 04:35:00,1.42859,1.42892,1.42791,1.42811,441000000.0
2007-08-20 04:40:00,1.42835,1.42895,1.42835,1.42895,266500000.0
2007-08-20 04:45:00,1.42908,1.42937,1.42873,1.42888,273600000.0
2007-08-20 04:50:00,1.42919,1.42936,1.42867,1.42907,214800002.0
2007-08-20 04:55:00,1.42937,1.42962,1.42888,1.42898,243400000.0
2007-08-20 05:00:00,1.42907,1.42954,1.42894,1.42944,495900000.0
2007-08-20 05:05:00,1.42941,1.42991,1.42901,1.42955,1136800001.0
2007-08-20 05:10:00,1.42936,1.42957,1.42902,1.42925,837600002.0
2007-08-20 05:15:00,1.42923,1.42962,1.42866,1.42866,1184300003.0
2007-08-20 05:20:00,1.42864,1.42953,1.42854,1.42946,1080700000.0
2007-08-20 05:25:00,1.42949,1.42949,1.42865,1.42904,1133300001.0
2007-08-20 05:30:00,1.42934,1.42977,1.42913,1.42943,859700001.0
2007-08-20 05:35:00,1.42925,1.42964,1.42923,1.42936,1069400002.0
2007-08-20 05:40:00,1.42921,1.42962,1.42917,1.42927,816100002.0
2007-08-20 05:45:00,1.42935,1.42995,1.42933,1.42949,1035500002.0
2007-08-20 05:50:00,1.42934,1.42984,1.42912,1.42984,986400000.0
2007-08-20 05:55:00,1.42974,1.43035,1.4296,1.43015,822600002.0
2007-08-20 06:00:00,1.43012,1.4303,1.42976,1.43026,815800001.0
2007-08-20 06:05:00,1.43022,1.4306,1.42989,1.43017,1738900002.0
2007-08-20 06:10:00,1.43026,1.43029,1.42984,1.4299,1756000004.0
2007-08-20 06:15:00,1.42977,1.43041,1.42928,1.43031,940700002.0
2007-08-20 06:20:00,1.43032,1.43069,1.43026,1.43043,1477500003.0
2007-08-20 06:25:00,1.43043,1.43102,1.43011,1.4305,1456800003.0
2007-08-20 06:30:00,1.43057,1.43089,1.43052,1.43085,1140099999.0
2007-08-20 06:35:00,1.43059,1.43084,1.42968,1.42975,624200001.0
2007-08-20 06:40:00,1.42979,1.4298,1.42857,1.4286,1002500002.0
2007-08-20 06:45:00,1.42867,1.42877,1.42836,1.4285,1006100000.0
2007-08-20 06:50:00,1.42844,1.42932,1.42842,1.42892,1188500002.0
2007-08-20 06:55:00,1.4287,1.42871,1.42832,1.42844,972100002.0
2007-08-20 07:00:00,1.42852,1.42862,1.4282,1.42845,1364800001.0
2007-08-20 07:05:00,1.42856,1.42888,1.42852,1.42869,1055500001.0
2007-08-20 07:10:00,1.42878,1.42902,1.42855,1.42856,1904100000.0
2007-08-20 07:15:00,1.42877,1.43012,1.42853,1.43012,1467800005.0
2007-08-20 07:20:00,1.43003,1.43003,1.42931,1.42948,1757300004.0
2007-08-20 07:25:00,1.42949,1.43005,1.42938,1.42971,1248300002.0
2007-08-20 07:30:00,1.42968,1.42971,1.42897,1.42916,1959500002.0
2007-08-20 07:35:00,1.42932,1.42947,1.42886,1.42931,1309400002.0
2007-08-20 07:40:00,1.4293,1.42945,1.42905,1.42916,2048900002.0
2007-08-20 07:45:00,1.42914,1.42942,1.4289,1.42904,2897400004.0
2007-08-20 07:50:00,1.42898,1.4296,1.42881,1.42916,2518600005.0
2007-08-20 07:55:00,1.42902,1.42946,1.42723,1.42769,2799100005.0
2007-08-20 08:00:00,1.42785,1.42879,1.4276,1.42864,2067900004.0
2007-08-20 08:05:00,1.42869,1.42922,1.42813,1.42824,2303400002.0
2007-08-20 08:10:00,1.42828,1.42853,1.42757,1.42833,1564700003.0
2007-08-20 08:15:00,1.42837,1.42868,1.42757,1.42778,1349600002.0
2007-08-20 08:20:00,1.42773,1.428,1.42735,1.42779,1898600003.0
2007-08-20 08:25:00,1.42758,1.42799,1.42635,1.42685,2240400002.0
2007-08-20 08:30:00,1.42693,1.42729,1.42624,1.427,1929700006.0
2007-08-20 08:35:00,1.42716,1.42752,1.42661,1.42728,2183200006.0
2007-08-20 08:40:00,1.42713,1.42831,1.42691,1.4272,2049500004.0
2007-08-20 08:45:00,1.42719,1.42802,1.42688,1.4279,2887000008.0
2007-08-20 08:50:00,1.42778,1.42778,1.42632,1.42663,2955400008.0
2007-08-20 08:55:00,1.4268,1.42698,1.42639,1.42683,2423800004.0
2007-08-20 09:00:00,1.4268,1.42716,1.42627,1.42659,2904000008.0
2007-08-20 09:05:00,1.42635,1.42723,1.42628,1.42715,1929600001.0
2007-08-20 09:10:00,1.42715,1.42863,1.427,1.42863,2151600003.0
2007-08-20 09:15:00,1.42869,1.42907,1.42814,1.42879,2147300007.0
2007-08-20 09:20:00,1.42865,1.42876,1.42772,1.42797,1529600000.0
2007-08-20 09:25:00,1.42818,1.42849,1.42787,1.4281,2183200002.0
2007-08-20 09:30:00,1.4281,1.42904,1.42786,1.42833,2155500004.0
2007-08-20 09:35:00,1.42812,1.4292,1.4279,1.429,2076100009.0
2007-08-20 09:40:00,1.42884,1.42913,1.42742,1.42772,2235200004.0
2007-08-20 09:45:00,1.4279,1.42802,1.4264,1.42671,2213900003.0
2007-08-20 09:50:00,1.42689,1.4288,1.42621,1.42858,2396600004.0
2007-08-20 09:55:00,1.42841,1.42854,1.42745,1.42792,3008700004.0
2007-08-20 10:00:00,1.42823,1.42917,1.42748,1.42853,2456100006.0
2007-08-20 10:05:00,1.42844,1.42869,1.42765,1.42783,2304000003.0
2007-08-20 10:10:00,1.42781,1.42885,1.42779,1.42807,2211100004.0
2007-08-20 10:15:00,1.42804,1.42833,1.42749,1.4279,1895000000.0
2007-08-20 10:20:00,1.42811,1.42884,1.42807,1.42867,2390200004.0
2007-08-20 10:25:00,1.42878,1.43235,1.42878,1.42992,2570500006.0
2007-08-20 10:30:00,1.42981,1.43046,1.42951,1.43037,2781100005.0
2007-08-20 10:35:00,1.42993,1.43003,1.42861,1.42869,2398000004.0
2007-08-20 10:40:00,1.42862,1.4292,1.42788,1.42861,2296500002.0
2007-08-20 10:45:00,1.4288,1.42924,1.42732,1.42754,2058500006.0
2007-08-20 10:50:00,1.42792,1.4306,1.42781,1.4306,2287100004.0
2007-08-20 10:55:00,1.43035,1.43035,1.42937,1.42989,2576200003.0
2007-08-20 11:00:00,1.42996,1.4302,1.4294,1.42972,2469300004.0
2007-08-20 11:05:00,1.42952,1.43045,1.42867,1.43,2106800005.0
2007-08-20 11:10:00,1.43022,1.43101,1.43014,1.43092,2383000006.0
2007-08-20 11:15:00,1.43097,1.4311,1.43035,1.43079,2286400009.0
2007-08-20 11:20:00,1.43068,1.43068,1.42912,1.43002,2683500007.0
2007-08-20 11:25:00,1.42988,1.43056,1.42961,1.43033,2271700006.0
2007-08-20 11:30:00,1.43027,1.4303,1.42951,1.42959,2623900005.0
2007-08-20 11:35:00,1.42954,1.42986,1.42912,1.42923,2822200005.0
2007-08-20 11:40:00,1.4292,1.4294,1.42792,1.42882,3214800010.0
2007-08-20 11:45:00,1.42887,1.4291,1.42795,1.42815,2579100001.0
2007-08-20 11:50:00,1.42806,1.42863,1.42751,1.42846,1392400005.0
2007-08-20 11:55:00,1.42832,1.42853,1.42734,1.42779,2480900001.0
2007-08-20 12:00:00,1.428,1.42886,1.42789,1.42851,2176300004.0
2007-08-20 12:05:00,1.4284,1.42907,1.42822,1.42884,2110700004.0
2007-08-20 12:10:00,1.42893,1.42937,1.42865,1.42916,2115700002.0
2007-08-20 12:15:00,1.42913,1.42967,1.42874,1.42942,1841900004.0
2007-08-20 12:20:00,1.42945,1.4298,1.42896,1.42913,2154100007.0
2007-08-20 12:25:00,1.42927,1.43037,1.42923,1.43004,2633500003.0
2007-08-20 12:30:00,1.43011,1.43026,1.42951,1.43,3248100009.0
2007-08-20 12:35:00,1.43011,1.4302,1.42921,1.42942,2865600004.0
2007-08-20 12:40:00,1.42931,1.42949,1.42883,1.42907,2174200006.0
2007-08-20 12:45:00,1.42908,1.42932,1.42812,1.42876,2311700004.0
2007-08-20 12:50:00,1.42881,1.42901,1.42841,1.42866,1872700002.0
2007-08-20 12:55:00,1.42865,1.43026,1.42841,1.42995,2396900006.0
2007-08-20 13:00:00,1.42989,1.43044,1.42841,1.42904,1842500004.0
2007-08-20 13:05:00,1.42906,1.42913,1.42813,1.42819,1426900003.0
2007-08-20 13:10:00,1.42816,1.42955,1.42794,1.429,1446200002.0
2007-08-20 13:15:00,1.42907,1.42966,1.42893,1.42943,1277000004.0
2007-08-20 13:20:00,1.42955,1.43067,1.42935,1.43036,1093200002.0
2007-08-20 13:25:00,1.43008,1.43037,1.42979,1.43001,1723000001.0
2007-08-20 13:30:00,1.43002,1.43007,1.4284,1.4284,2007000001.0
2007-08-20 13:35:00,1.42825,1.42915,1.42753,1.42895,2110400007.0
2007-08-20 13:40:00,1.42887,1.42926,1.42852,1.42871,1175700005.0
2007-08-20 13:45:00,1.4287,1.42917,1.4285,1.42906,1904300001.0
2007-08-20 13:50:00,1.42921,1.42958,1.42898,1.42938,1820900002.0
2007-08-20 13:55:00,1.42936,1.43008,1.42903,1.4298,1651700002.0
2007-08-20 14:00:00,1.4297,1.4305,1.42945,1.43009,1866400004.0
2007-08-20 14:05:00,1.43007,1.43053,1.42972,1.43028,1504700002.0
2007-08-20 14:10:00,1.43056,1.43076,1.42918,1.4293,989500001.0
2007-08-20 14:15:00,1.42929,1.42956,1.42868,1.42907,2076400005.0
2007-08-20 14:20:00,1.4292,1.43,1.42901,1.42936,1767200003.0
2007-08-20 14:25:00,1.42934,1.42948,1.42739,1.42753,1744300002.0
2007-08-20 14:30:00,1.42752,1.42795,1.42696,1.42783,165800000.0
2007-08-20 14:35:00,1.42832,1.42842,1.42744,1.42817,176000000.0
2007-08-20 14:40:00,1.42813,1.42887,1.42798,1.42798,204700000.0
2007-08-20 14:45:00,1.42794,1.42847,1.42555,1.42578,207100000.0
2007-08-20 14:50:00,1.42551,1.426,1.4247,1.42511,176700001.0
2007-08-20 14:55:00,1.42529,1.42532,1.42325,1.424,199400000.0
2007-08-20 15:00:00,1.42415,1.42564,1.42415,1.42564,207500000.0
2007-08-20 15:05:00,1.42547,1.42549,1.42471,1.42517,194600001.0
2007-08-20 15:10:00,1.42515,1.42548,1.42477,1.42534,211400000.0
2007-08-20 15:15:00,1.42572,1.4269,1.42536,1.42677,198300000.0
2007-08-20 15:20:00,1.4266,1.42703,1.42652,1.42679,191600000.0
2007-08-20 15:25:00,1.42685,1.42787,1.42675,1.42762,211600000.0
2007-08-20 15:30:00,1.42753,1.42753,1.42579,1.42668,200100000.0
2007-08-20 15:35:00,1.427,1.42739,1.42639,1.42677,184700000.0
2007-08-20 15:40:00,1.42699,1.42784,1.42626,1.42763,204400000.0
2007-08-20 15:45:00,1.42738,1.4274,1.42657,1.42726,209800000.0
2007-08-20 15:50:00,1.4272,1.42739,1.42623,1.42681,190600001.0
2007-08-20 15:55:00,1.42696,1.42706,1.42612,1.4265,176200000.0
2007-08-20 16:00:00,1.42672,1.42877,1.42656,1.42851,153400000.0
2007-08-20 16:05:00,1.42852,1.42868,1.42726,1.42784,215700000.0
2007-08-20 16:10:00,1.42788,1.42814,1.42743,1.42789,188600000.0
2007-08-20 16:15:00,1.42773,1.42802,1.42718,1.4275,183400001.0
2007-08-20 16:20:00,1.4273,1.42743,1.42597,1.42604,155600000.0
2007-08-20 16:25:00,1.42635,1.42682,1.426,1.42633,168100000.0
2007-08-20 16:30:00,1.42629,1.4269,1.42616,1.42682,229800000.0
2007-08-20 16:35:00,1.42679,1.42718,1.42641,1.42649,240100002.0
2007-08-20 16:40:00,1.42665,1.42714,1.42622,1.4267,203900000.0
2007-08-20 16:45:00,1.42673,1.4269,1.42596,1.42631,207600001.0
2007-08-20 16:50:00,1.42634,1.4267,1.42552,1.42629,271500003.0
2007-08-20 16:55:00,1.42646,1.42652,1.42565,1.42593,169300000.0
2007-08-20 17:00:00,1.42592,1.42613,1.42504,1.42541,213600001.0
2007-08-20 17:05:00,1.42521,1.42624,1.42497,1.42586,175200000.0
2007-08-20 17:10:00,1.42577,1.42627,1.42447,1.42483,187600000.0
2007-08-20 17:15:00,1.42518,1.42613,1.42496,1.42603,199500001.0
2007-08-20 17:20:00,1.42592,1.42597,1.42514,1.42537,178900001.0
2007-08-20 17:25:00,1.42527,1.42562,1.42485,1.42524,190300000.0
2007-08-20 17:30:00,1.42517,1.42549,1.42465,1.42535,188600000.0
2007-08-20 17:35:00,1.42539,1.42539,1.42405,1.42465,272100000.0
2007-08-20 17:40:00,1.42446,1.42567,1.42423,1.42544,207300000.0
2007-08-20 17:45:00,1.42552,1.42552,1.42448,1.42484,201500000.0
2007-08-20 17:50:00,1.42493,1.42527,1.4244,1.4246,187700000.0
2007-08-20 17:55:00,1.42447,1.42489,1.42412,1.42469,158500000.0
2007-08-20 18:00:00,1.42454,1.42558,1.42443,1.42545,287500000.0
2007-08-20 18:05:00,1.42554,1.4257,1.4252,1.42525,182300000.0
2007-08-20 18:10:00,1.42494,1.42508,1.42416,1.42503,157600000.0
2007-08-20 18:15:00,1.42463,1.42548,1.42456,1.42502,236100000.0
2007-08-20 18:20:00,1.42489,1.42536,1.42431,1.42536,244300000.0
2007-08-20 18:25:00,1.42547,1.42566,1.42445,1.42503,182800000.0
2007-08-20 18:30:00,1.42517,1.42567,1.425,1.42541,174800000.0
2007-08-20 18:35:00,1.42536,1.42536,1.42486,1.42496,197000001.0
2007-08-20 18:40:00,1.42486,1.42538,1.42474,1.42485,170700001.0
2007-08-20 18:45:00,1.42518,1.42525,1.42479,1.4249,167700000.0
2007-08-20 18:50:00,1.42501,1.42527,1.42478,1.42524,189300000.0
2007-08-20 18:55:00,1.42499,1.42548,1.42454,1.42483,133200000.0
2007-08-20 19:00:00,1.42473,1.42494,1.42425,1.42488,192200001.0
2007-08-20 19:05:00,1.42496,1.42509,1.42446,1.42448,206700000.0
2007-08-20 19:10:00,1.42485,1.4257,1.42457,1.42529,222900002.0
2007-08-20 19:15:00,1.42551,1.42559,1.42474,1.42528,195900000.0
2007-08-20 19:20:00,1.42519,1.42536,1.42448,1.42458,232200001.0
2007-08-20 19:25:00,1.42468,1.42509,1.42433,1.42506,184100000.0
2007-08-20 19:30:00,1.42507,1.42565,1.42501,1.42515,234200000.0
2007-08-20 19:35:00,1.42496,1.42549,1.42454,1.42546,194100000.0
2007-08-20 19:40:00,1.42527,1.4258,1.42518,1.4258,190400000.0
2007-08-20 19:45:00,1.42571,1.42593,1.42515,1.42537,231000000.0
2007-08-20 19:50:00,1.42556,1.42569,1.4251,1.42534,220800001.0
2007-08-20 19:55:00,1.42522,1.42537,1.42454,1.42472,169200000.0
2007-08-20 20:00:00,1.42499,1.42541,1.42471,1.42541,229800001.0
2007-08-20 20:05:00,1.42527,1.42534,1.42464,1.42527,145900000.0
2007-08-20 20:10:00,1.42472,1.42505,1.4243,1.4249,198700000.0
2007-08-20 20:15:00,1.42496,1.42498,1.42432,1.4247,230300001.0
2007-08-20 20:20:00,1.42476,1.42521,1.42455,1.42495,169100000.0
2007-08-20 20:25:00,1.42544,1.4255,1.42459,1.42539,220600001.0
2007-08-20 20:30:00,1.4256,1.42565,1.42482,1.42504,229100001.0
2007-08-20 20:35:00,1.42504,1.42563,1.42498,1.42534,230000001.0
2007-08-20 20:40:00,1.42542,1.42627,1.42531,1.42616,179900000.0
2007-08-20 20:45:00,1.42625,1.42645,1.42573,1.42591,227500000.0
2007-08-20 20:50:00,1.42574,1.42574,1.42495,1.42497,213800000.0
2007-08-20 20:55:00,1.42492,1.4253,1.42454,1.42496,211300001.0
2007-08-20 21:00:00,1.42466,1.42498,1.42321,1.42349,189700000.0
2007-08-20 21:05:00,1.42332,1.42432,1.42326,1.42372,189400000.0
2007-08-20 21:10:00,1.42334,1.42348,1.4226,1.42303,178700000.0
2007-08-20 21:15:00,1.42295,1.42332,1.42189,1.42189,201100000.0
2007-08-20 21:20:00,1.42199,1.42384,1.4219,1.42356,186200001.0
2007-08-20 21:25:00,1.42385,1.42407,1.42348,1.42348,192500001.0
2007-08-20 21:30:00,1.42349,1.4247,1.42327,1.42456,225400002.0
2007-08-20 21:35:00,1.42432,1.42432,1.42331,1.42351,195200000.0
2007-08-20 21:40:00,1.42329,1.42354,1.42177,1.42264,162400001.0
2007-08-20 21:45:00,1.42274,1.42288,1.42148,1.42175,180400000.0
2007-08-20 21:50:00,1.4216,1.42173,1.41995,1.42077,201400000.0
2007-08-20 21:55:00,1.42084,1.42117,1.42043,1.42097,218000000.0
2007-08-20 22:00:00,1.4211,1.42184,1.42078,1.42135,197400000.0
2007-08-20 22:05:00,1.42141,1.42154,1.42081,1.42139,195000000.0
2007-08-20 22:10:00,1.42148,1.42182,1.42132,1.42155,171900000.0
2007-08-20 22:15:00,1.42175,1.42201,1.42128,1.42139,216700000.0
2007-08-20 22:20:00,1.42148,1.42174,1.42105,1.42159,184300001.0
2007-08-20 22:25:00,1.42145,1.4216,1.42105,1.42114,203200000.0
2007-08-20 22:30:00,1.42106,1.42131,1.42043,1.42065,234500000.0
2007-08-20 22:35:00,1.42079,1.42101,1.42011,1.42089,240300002.0
2007-08-20 22:40:00,1.42101,1.42189,1.42076,1.42189,139000000.0
2007-08-20 22:45:00,1.42202,1.42282,1.42153,1.42268,178000002.0
2007-08-20 22:50:00,1.42256,1.42308,1.4225,1.42272,180200000.0
2007-08-20 22:55:00,1.42287,1.42299,1.42156,1.42157,184700000.0
2007-08-20 23:00:00,1.42137,1.42177,1.42078,1.42177,269000000.0
2007-08-20 23:05:00,1.42179,1.4223,1.42108,1.42108,149500000.0
2007-08-20 23:10:00,1.42092,1.42139,1.42012,1.42098,213500000.0
2007-08-20 23:15:00,1.42096,1.42102,1.42003,1.42019,217500000.0
2007-08-20 23:20:00,1.42036,1.42131,1.41979,1.42115,165300001.0
2007-08-20 23:25:00,1.4213,1.42131,1.42053,1.42074,212700001.0
2007-08-20 23:30:00,1.42075,1.42094,1.42026,1.42094,168400000.0
2007-08-20 23:35:00,1.42083,1.42157,1.42049,1.42149,283700001.0
2007-08-20 23:40:00,1.42163,1.42213,1.42108,1.42193,235500000.0
2007-08-20 23:45:00,1.42194,1.42223,1.42111,1.42143,214600000.0
2007-08-20 23:50:00,1.42139,1.42158,1.41979,1.41979,179400000.0
2007-08-20 23:55:00,1.42028,1.42056,1.42008,1.42045,179200000.0
2007-08-21 00:00:00,1.42059,1.4209,1.42041,1.42078,220300000.0
2007-08-21 00:05:00,1.42094,1.4213,1.42064,1.42093,172900000.0
2007-08-21 00:10:00,1.42104,1.42129,1.42084,1.42127,192200000.0
2007-08-21 00:15:00,1.42102,1.42133,1.4209,1.4209,174500001.0
2007-08-21 00:20:00,1.42131,1.42157,1.42083,1.42155,141900000.0
2007-08-21 00:25:00,1.42139,1.42185,1.42088,1.42104,240100000.0
2007-08-21 00:30:00,1.42082,1.42194,1.42082,1.42174,243800001.0
2007-08-21 00:35:00,1.422,1.422,1.42152,1.42185,191400000.0
2007-08-21 00:40:00,1.4218,1.42188,1.42087,1.42154,187500000.0
2007-08-21 00:45:00,1.42168,1.42222,1.42122,1.42209,205000000.0
2007-08-21 00:50:00,1.42201,1.42243,1.42178,1.42211,213200000.0
2007-08-21 00:55:00,1.42155,1.42218,1.42155,1.42192,200700002.0
2007-08-21 01:00:00,1.42164,1.42209,1.42139,1.42157,168500000.0
2007-08-21 01:05:00,1.42168,1.42187,1.42131,1.42181,177200000.0
2007-08-21 01:10:00,1.42179,1.42284,1.42143,1.422,231800000.0
2007-08-21 01:15:00,1.42232,1.42243,1.42192,1.42235,214900002.0
2007-08-21 01:20:00,1.42246,1.42259,1.4218,1.42228,220300000.0
2007-08-21 01:25:00,1.42225,1.42311,1.42187,1.4227,150400000.0
2007-08-21 01:30:00,1.42287,1.42288,1.42206,1.42229,208200000.0
2007-08-21 01:35:00,1.42243,1.423,1.42226,1.42287,210400003.0
2007-08-21 01:40:00,1.42266,1.42295,1.42227,1.42262,189800000.0
2007-08-21 01:45:00,1.4225,1.42253,1.42123,1.42165,229500001.0
2007-08-21 01:50:00,1.42161,1.42199,1.4213,1.42178,180400000.0
2007-08-21 01:55:00,1.42175,1.42199,1.42121,1.42192,186200001.0
2007-08-21 02:00:00,1.42181,1.42227,1.42128,1.42164,304900001.0
2007-08-21 02:05:00,1.42167,1.42174,1.42127,1.42139,620000000.0
2007-08-21 02:10:00,1.4213,1.42238,1.4213,1.42195,382600000.0
2007-08-21 02:15:00,1.42196,1.42279,1.42144,1.422,550000000.0
2007-08-21 02:20:00,1.42218,1.42309,1.42218,1.42298,199200000.0
2007-08-21 02:25:00,1.423,1.42338,1.42269,1.4231,319400000.0
2007-08-21 02:30:00,1.42313,1.42363,1.42268,1.42351,431100000.0
2007-08-21 02:35:00,1.42351,1.42411,1.42284,1.42362,258300000.0
2007-08-21 02:40:00,1.42389,1.42444,1.42365,1.42423,184500000.0
2007-08-21 02:45:00,1.42375,1.4246,1.42375,1.42405,575500001.0
2007-08-21 02:50:00,1.42432,1.4245,1.42373,1.42411,336500001.0
2007-08-21 02:55:00,1.42421,1.42444,1.42362,1.42428,271700000.0
2007-08-21 03:00:00,1.42431,1.42512,1.42425,1.42505,364500002.0
2007-08-21 03:05:00,1.42468,1.42501,1.4241,1.42461,261500000.0
2007-08-21 03:10:00,1.42414,1.42449,1.42379,1.42417,179000001.0
2007-08-21 03:15:00,1.42387,1.42442,1.42358,1.42365,208500001.0
2007-08-21 03:20:00,1.42322,1.42391,1.42322,1.42372,364800001.0
2007-08-21 03:25:00,1.42408,1.42408,1.42344,1.42386,341000001.0
2007-08-21 03:30:00,1.42387,1.42461,1.42367,1.42437,191000000.0
2007-08-21 03:35:00,1.42439,1.42493,1.42397,1.42451,256700001.0
2007-08-21 03:40:00,1.42452,1.42527,1.42437,1.42466,341000000.0
2007-08-21 03:45:00,1.42473,1.42509,1.42442,1.42474,142800000.0
2007-08-21 03:50:00,1.42504,1.4252,1.42443,1.42483,363600001.0
2007-08-21 03:55:00,1.4249,1.42588,1.42472,1.4256,994400002.0
2007-08-21 04:00:00,1.42552,1.42559,1.42497,1.42509,567400000.0
2007-08-21 04:05:00,1.42498,1.42593,1.42498,1.42515,597100001.0
2007-08-21 04:10:00,1.42491,1.42514,1.42458,1.42463,370400000.0
2007-08-21 04:15:00,1.4247,1.42502,1.42436,1.4245,400800000.0
2007-08-21 04:20:00,1.42444,1.42497,1.42412,1.42456,424900002.0
2007-08-21 04:25:00,1.42439,1.42494,1.42419,1.42462,533300001.0
2007-08-21 04:30:00,1.42432,1.42502,1.42432,1.4245,252499999.0
2007-08-21 04:35:00,1.42438,1.42499,1.42411,1.42439,484700000.0
2007-08-21 04:40:00,1.42431,1.42507,1.42431,1.42496,250700000.0
2007-08-21 04:45:00,1.42494,1.42505,1.42398,1.42405,302600000.0
2007-08-21 04:50:00,1.42448,1.42461,1.4236,1.42381,190799999.0
2007-08-21 04:55:00,1.42425,1.42425,1.42323,1.42344,270900000.0
2007-08-21 05:00:00,1.42379,1.42411,1.42366,1.4239,441000001.0
2007-08-21 05:05:00,1.42393,1.42415,1.42359,1.42359,1232800003.0
2007-08-21 05:10:00,1.42359,1.42387,1.42342,1.42348,1007900000.0
2007-08-21 05:15:00,1.42345,1.42429,1.42338,1.42381,1064200005.0
2007-08-21 05:20:00,1.42356,1.42449,1.42356,1.42433,1160000002.0
2007-08-21 05:25:00,1.42463,1.42487,1.42416,1.42429,1023400003.0
2007-08-21 05:30:00,1.42437,1.4252,1.42421,1.4249,835400001.0
2007-08-21 05:35:00,1.4249,1.42548,1.42484,1.42521,989300000.0
2007-08-21 05:40:00,1.42509,1.42548,1.4242,1.42469,810500004.0
2007-08-21 05:45:00,1.42472,1.42516,1.42431,1.42431,996500003.0
2007-08-21 05:50:00,1.42439,1.4254,1.42439,1.4254,964600002.0
2007-08-21 05:55:00,1.42537,1.42553,1.42436,1.42436,715400000.0
2007-08-21 06:00:00,1.42448,1.4246,1.42421,1.42433,803500000.0
2007-08-21 06:05:00,1.42449,1.42499,1.42438,1.42477,1792300007.0
2007-08-21 06:10:00,1.42492,1.42517,1.42406,1.42449,1763600000.0
2007-08-21 06:15:00,1.42441,1.42483,1.42415,1.42449,999500004.0
2007-08-21 06:20:00,1.42442,1.4251,1.42442,1.42484,1431700003.0
2007-08-21 06:25:00,1.42477,1.42564,1.42475,1.42541,1534100006.0
2007-08-21 06:30:00,1.42552,1.42576,1.42525,1.42532,1125000002.0
2007-08-21 06:35:00,1.42534,1.42556,1.42469,1.42495,546000002.0
2007-08-21 06:40:00,1.42479,1.42508,1.42445,1.42478,1072200001.0
2007-08-21 06:45:00,1.42481,1.42577,1.42464,1.4256,1039700002.0
2007-08-21 06:50:00,1.42558,1.42567,1.42492,1.42509,1137000002.0
2007-08-21 06:55:00,1.42512,1.42544,1.42479,1.42492,1003900000.0
2007-08-21 07:00:00,1.42513,1.42565,1.42489,1.42513,1254800001.0
2007-08-21 07:05:00,1.42517,1.42564,1.42492,1.42545,1080100002.0
2007-08-21 07:10:00,1.42544,1.42565,1.42514,1.42541,1880700002.0
2007-08-21 07:15:00,1.42536,1.42581,1.42507,1.42563,1506000002.0
2007-08-21 07:20:00,1.42571,1.4261,1.4254,1.4256,1752400003.0
2007-08-21 07:25:00,1.42556,1.42556,1.42479,1.42479,1279300002.0
2007-08-21 07:30:00,1.42481,1.42545,1.42479,1.42529,1901400006.0
2007-08-21 07:35:00,1.42531,1.42563,1.42503,1.42552,1269900001.0
2007-08-21 07:40:00,1.42545,1.42558,1.42463,1.42515,1838900005.0
2007-08-21 07:45:00,1.42521,1.42596,1.42502,1.42524,2920300003.0
2007-08-21 07:50:00,1.42526,1.42579,1.4248,1.42506,2591500005.0
2007-08-21 07:55:00,1.42505,1.42505,1.42386,1.42438,2810500006.0
2007-08-21 08:00:00,1.42457,1.42457,1.4237,1.42396,1925000000.0
2007-08-21 08:05:00,1.42399,1.42431,1.42336,1.42385,2398200006.0
2007-08-21 08:10:00,1.42383,1.42478,1.42366,1.42429,1558700006.0
2007-08-21 08:15:00,1.42426,1.42474,1.42384,1.42474,1335100001.0
2007-08-21 08:20:00,1.42467,1.42527,1.42408,1.42494,1809400003.0
2007-08-21 08:25:00,1.42496,1.42553,1.42467,1.42467,2302300002.0
2007-08-21 08:30:00,1.42471,1.42586,1.4246,1.42554,1828700005.0
2007-08-21 08:35:00,1.42561,1.42641,1.42546,1.42617,2125000006.0
2007-08-21 08:40:00,1.42591,1.42846,1.42591,1.42697,2204500002.0
2007-08-21 08:45:00,1.42695,1.42795,1.42681,1.42732,2731000007.0
2007-08-21 08:50:00,1.42753,1.42802,1.42697,1.42734,2976300003.0
2007-08-21 08:55:00,1.42747,1.42773,1.42714,1.42742,2414400002.0
2007-08-21 09:00:00,1.42753,1.42769,1.42688,1.4276,2835500006.0
2007-08-21 09:05:00,1.4274,1.42794,1.42715,1.42783,1996200002.0
2007-08-21 09:10:00,1.42782,1.4285,1.42732,1.42844,2040100004.0
2007-08-21 09:15:00,1.4283,1.42856,1.4269,1.42736,2207900004.0
2007-08-21 09:20:00,1.42715,1.42784,1.42656,1.42716,1756200000.0
2007-08-21 09:25:00,1.42724,1.4279,1.42723,1.42769,2313300007.0
2007-08-21 09:30:00,1.42758,1.42843,1.4273,1.428,2178800005.0
2007-08-21 09:35:00,1.42799,1.42903,1.42773,1.42808,1887000005.0
2007-08-21 09:40:00,1.4281,1.4302,1.4281,1.42965,2230400003.0
2007-08-21 09:45:00,1.42984,1.43039,1.42883,1.42909,2056800004.0
2007-08-21 09:50:00,1.42909,1.42994,1.42872,1.42935,2404700004.0
2007-08-21 09:55:00,1.42946,1.42999,1.42931,1.42978,2853500002.0
2007-08-21 10:00:00,1.4299,1.43013,1.42917,1.42973,2354200005.0
2007-08-21 10:05:00,1.42966,1.43002,1.42943,1.42987,2675300006.0
2007-08-21 10:10:00,1.42981,1.43008,1.42962,1.42973,2188800001.0
2007-08-21 10:15:00,1.42975,1.42988,1.42919,1.42938,1948200005.0
2007-08-21 10:20:00,1.42914,1.42929,1.42854,1.42893,2205000005.0
2007-08-21 10:25:00,1.42899,1.42983,1.42848,1.42963,2556000006.0
2007-08-21 10:30:00,1.42952,1.43006,1.42918,1.42992,2501500006.0
2007-08-21 10:35:00,1.43006,1.43052,1.42963,1.43035,2430900007.0
2007-08-21 10:40:00,1.43018,1.43054,1.42959,1.42984,2407400006.0
2007-08-21 10:45:00,1.42982,1.43017,1.42941,1.42941,2287300002.0
2007-08-21 10:50:00,1.42935,1.42967,1.4286,1.4295,2139600005.0
2007-08-21 10:55:00,1.42965,1.42997,1.42917,1.42955,2641100000.0
2007-08-21 11:00:00,1.42967,1.43085,1.42919,1.43071,2238800003.0
2007-08-21 11:05:00,1.4308,1.43257,1.43026,1.43208,2166300007.0
2007-08-21 11:10:00,1.43216,1.43233,1.4313,1.43206,2530100009.0
2007-08-21 11:15:00,1.43211,1.43224,1.43126,1.4315,2133200001.0
2007-08-21 11:20:00,1.43143,1.43158,1.43086,1.43097,2679200005.0
2007-08-21 11:25:00,1.43111,1.4314,1.43003,1.43031,2505700003.0
2007-08-21 11:30:00,1.43023,1.43099,1.43019,1.43062,2574400006.0
2007-08-21 11:35:00,1.43076,1.43129,1.42981,1.4303,2889500005.0
2007-08-21 11:40:00,1.43043,1.43044,1.42962,1.43003,3061800007.0
2007-08-21 11:45:00,1.42998,1.43025,1.42832,1.42882,2478000000.0
2007-08-21 11:50:00,1.4291,1.43069,1.42892,1.43055,1376600002.0
2007-08-21 11:55:00,1.43086,1.43215,1.43086,1.43187,2432000003.0
2007-08-21 12:00:00,1.43198,1.43246,1.43157,1.43157,2118300003.0
2007-08-21 12:05:00,1.43146,1.4315,1.43016,1.43027,1939000000.0
2007-08-21 12:10:00,1.43004,1.43089,1.42978,1.43088,1932100006.0
2007-08-21 12:15:00,1.4307,1.43123,1.43041,1.43041,1730300002.0
2007-08-21 12:20:00,1.43044,1.4306,1.42951,1.42968,2173900001.0
2007-08-21 12:25:00,1.42982,1.4305,1.42844,1.42844,2591200009.0
2007-08-21 12:30:00,1.42847,1.42993,1.42845,1.42877,3185600010.0
2007-08-21 12:35:00,1.42882,1.42981,1.42803,1.4296,2619000006.0
2007-08-21 12:40:00,1.42953,1.43018,1.42927,1.4296,2146500002.0
2007-08-21 12:45:00,1.42986,1.43094,1.42977,1.4304,2273500002.0
2007-08-21 12:50:00,1.43016,1.43141,1.4287,1.43141,1808400000.0
2007-08-21 12:55:00,1.43149,1.43264,1.42979,1.43264,2534700004.0
2007-08-21 13:00:00,1.43279,1.43313,1.43128,1.43237,1597000002.0
2007-08-21 13:05:00,1.43232,1.43338,1.43163,1.43283,1474600001.0
2007-08-21 13:10:00,1.43293,1.4344,1.43269,1.43305,1507600004.0
2007-08-21 13:15:00,1.43301,1.43345,1.43232,1.43328,1324200002.0
2007-08-21 13:20:00,1.43315,1.43335,1.43247,1.4325,1049500002.0
2007-08-21 13:25:00,1.43243,1.43255,1.4309,1.43224,1745300006.0
2007-08-21 13:30:00,1.43242,1.43288,1.43155,1.43161,2004400001.0
2007-08-21 13:35:00,1.4316,1.4316,1.43044,1.43065,1951700005.0
2007-08-21 13:40:00,1.43037,1.43173,1.43013,1.4317,1272000002.0
2007-08-21 13:45:00,1.43168,1.43191,1.43132,1.43151,1831700004.0
2007-08-21 13:50:00,1.43144,1.43173,1.43022,1.43036,1783800004.0
2007-08-21 13:55:00,1.43034,1.43125,1.42996,1.43036,1664800001.0
2007-08-21 14:00:00,1.43028,1.43077,1.42994,1.43063,1839100002.0
2007-08-21 14:05:00,1.43065,1.43065,1.42886,1.42888,1550300002.0
2007-08-21 14:10:00,1.42893,1.42996,1.42893,1.42925,1013600003.0
2007-08-21 14:15:00,1.42927,1.42984,1.42859,1.4297,1970000001.0
2007-08-21 14:20:00,1.42978,1.42978,1.42871,1.42888,1804100002.0
2007-08-21 14:25:00,1.42892,1.43048,1.42831,1.43044,1517600000.0
2007-08-21 14:30:00,1.43092,1.43169,1.43034,1.4307,136800000.0
2007-08-21 14:35:00,1.43084,1.43115,1.43032,1.43093,167500000.0
2007-08-21 14:40:00,1.43115,1.4312,1.42992,1.43046,221200000.0
2007-08-21 14:45:00,1.4304,1.43063,1.42994,1.42994,209800000.0
2007-08-21 14:50:00,1.42977,1.43076,1.42968,1.42983,198800002.0
2007-08-21 14:55:00,1.43021,1.431,1.43013,1.43072,166500000.0
2007-08-21 15:00:00,1.43086,1.43103,1.43029,1.43068,179800001.0
2007-08-21 15:05:00,1.43063,1.43132,1.4302,1.4312,227800001.0
2007-08-21 15:10:00,1.43096,1.43106,1.42946,1.42969,168100000.0
2007-08-21 15:15:00,1.42967,1.42967,1.42775,1.42845,171200000.0
2007-08-21 15:20:00,1.42845,1.4287,1.42783,1.42791,168800000.0
2007-08-21 15:25:00,1.42788,1.42828,1.42743,1.42753,191100001.0
2007-08-21 15:30:00,1.42765,1.42779,1.42697,1.42697,223900003.0
2007-08-21 15:35:00,1.42699,1.42764,1.42648,1.42651,241100000.0
2007-08-21 15:40:00,1.42673,1.42731,1.42662,1.42699,182300000.0
2007-08-21 15:45:00,1.42666,1.42734,1.4261,1.42712,231400000.0
2007-08-21 15:50:00,1.4271,1.42756,1.4271,1.42739,183700000.0
2007-08-21 15:55:00,1.42762,1.42801,1.42707,1.42719,183800000.0
2007-08-21 16:00:00,1.42723,1.42737,1.42541,1.42543,169200000.0
2007-08-21 16:05:00,1.42553,1.42607,1.42541,1.42577,199000001.0
2007-08-21 16:10:00,1.42584,1.42658,1.42563,1.42638,167600000.0
2007-08-21 16:15:00,1.42609,1.42697,1.42609,1.42669,188200000.0
2007-08-21 16:20:00,1.42642,1.42642,1.42556,1.42604,220600000.0
2007-08-21 16:25:00,1.42611,1.42679,1.42599,1.42642,208400000.0
2007-08-21 16:30:00,1.42629,1.42664,1.42599,1.4261,174700000.0
2007-08-21 16:35:00,1.42606,1.42639,1.4255,1.42624,172300001.0
2007-08-21 16:40:00,1.42626,1.42659,1.42554,1.42591,182600000.0
2007-08-21 16:45:00,1.4258,1.42611,1.42504,1.42525,167000000.0
2007-08-21 16:50:00,1.42536,1.42698,1.42536,1.42667,235400000.0
2007-08-21 16:55:00,1.42691,1.42814,1.42674,1.42758,178600001.0
2007-08-21 17:00:00,1.42768,1.42816,1.42721,1.42777,154800000.0
2007-08-21 17:05:00,1.42784,1.42784,1.427,1.42748,233400001.0
2007-08-21 17:10:00,1.42729,1.42936,1.42729,1.42901,215100000.0
2007-08-21 17:15:00,1.42934,1.42934,1.42764,1.42846,215800002.0
2007-08-21 17:20:00,1.42833,1.42833,1.42737,1.42804,254300000.0
2007-08-21 17:25:00,1.42777,1.42817,1.42739,1.4281,246400000.0
2007-08-21 17:30:00,1.42836,1.42852,1.42778,1.42844,218300000.0
2007-08-21 17:35:00,1.42846,1.42909,1.42832,1.42878,230000001.0
2007-08-21 17:40:00,1.42886,1.42909,1.42818,1.42851,175900000.0
2007-08-21 17:45:00,1.42874,1.43041,1.4287,1.42956,195300000.0
2007-08-21 17:50:00,1.42949,1.42986,1.42888,1.42929,211800000.0
2007-08-21 17:55:00,1.42932,1.42941,1.42849,1.4289,250500001.0
2007-08-21 18:00:00,1.42894,1.42894,1.42836,1.42866,235500001.0
2007-08-21 18:05:00,1.42865,1.4291,1.42849,1.42881,236400001.0
2007-08-21 18:10:00,1.42884,1.43008,1.42879,1.42963,200400000.0
2007-08-21 18:15:00,1.42958,1.42965,1.42875,1.42965,173200000.0
2007-08-21 18:20:00,1.43015,1.4316,1.42996,1.43124,194100000.0
2007-08-21 18:25:00,1.43144,1.43193,1.43112,1.43148,235700001.0
2007-08-21 18:30:00,1.43148,1.43189,1.43094,1.43167,163200000.0
2007-08-21 18:35:00,1.43168,1.4317,1.43089,1.43107,201200001.0
2007-08-21 18:40:00,1.431,1.43177,1.43094,1.43162,199700001.0
2007-08-21 18:45:00,1.43183,1.43255,1.43161,1.43212,144500000.0
2007-08-21 18:50:00,1.43209,1.43246,1.43184,1.4324,201400000.0
2007-08-21 18:55:00,1.43236,1.43247,1.43166,1.43188,182800000.0
2007-08-21 19:00:00,1.43192,1.43193,1.4312,1.43145,309000002.0
2007-08-21 19:05:00,1.43155,1.43164,1.43112,1.43126,199500000.0
2007-08-21 19:10:00,1.43134,1.43149,1.4305,1.43121,153600000.0
2007-08-21 19:15:00,1.43131,1.43136,1.43085,1.43126,209300000.0
2007-08-21 19:20:00,1.43128,1.43133,1.43037,1.43061,172100000.0
2007-08-21 19:25:00,1.43052,1.43087,1.42975,1.43047,193300000.0
2007-08-21 19:30:00,1.43068,1.4312,1.43029,1.4311,185200000.0
2007-08-21 19:35:00,1.4311,1.43237,1.4308,1.43201,205900001.0
2007-08-21 19:40:00,1.43194,1.43223,1.43131,1.43145,189600001.0
2007-08-21 19:45:00,1.43129,1.43219,1.43128,1.43182,304600002.0
2007-08-21 19:50:00,1.43152,1.43245,1.43128,1.43232,175200000.0
2007-08-21 19:55:00,1.43241,1.43281,1.43222,1.4326,191600000.0
2007-08-21 20:00:00,1.43292,1.43306,1.43216,1.43305,207800001.0
2007-08-21 20:05:00,1.43285,1.43298,1.43236,1.43286,153300000.0
2007-08-21 20:10:00,1.43252,1.43304,1.43207,1.43258,263300000.0
2007-08-21 20:15:00,1.4325,1.43271,1.4322,1.43268,223200001.0
2007-08-21 20:20:00,1.43254,1.43286,1.43221,1.43239,176700000.0
2007-08-21 20:25:00,1.43262,1.43262,1.43127,1.43174,208600002.0
2007-08-21 20:30:00,1.43176,1.43225,1.43126,1.43225,208300001.0
2007-08-21 20:35:00,1.43223,1.43287,1.43202,1.43268,218500001.0
2007-08-21 20:40:00,1.43283,1.4339,1.43282,1.43352,176500000.0
2007-08-21 20:45:00,1.43354,1.43395,1.43343,1.4337,231400001.0
2007-08-21 20:50:00,1.43367,1.43367,1.43275,1.43299,172100000.0
2007-08-21 20:55:00,1.433,1.43328,1.43271,1.43313,232400001.0
2007-08-21 21:00:00,1.43299,1.43303,1.43189,1.43257,181900000.0
2007-08-21 21:05:00,1.43212,1.43267,1.43212,1.43253,190500003.0
2007-08-21 21:10:00,1.43271,1.4328,1.43223,1.4323,201900000.0
2007-08-21 21:15:00,1.43239,1.4326,1.43185,1.43209,164600000.0
2007-08-21 21:20:00,1.43222,1.43262,1.43184,1.43236,223300000.0
2007-08-21 21:25:00,1.43236,1.43249,1.4321,1.43231,177200001.0
2007-08-21 21:30:00,1.43231,1.4324,1.43201,1.43227,162000000.0
2007-08-21 21:35:00,1.43214,1.43221,1.43177,1.43193,190600000.0
2007-08-21 21:40:00,1.43181,1.43229,1.43166,1.43212,202000001.0
2007-08-21 21:45:00,1.43222,1.43242,1.43176,1.43177,197600000.0
2007-08-21 21:50:00,1.43155,1.43169,1.43103,1.43136,231400001.0
2007-08-21 21:55:00,1.43122,1.43171,1.43093,1.43156,225900000.0
2007-08-21 22:00:00,1.43178,1.43189,1.43129,1.43142,234900000.0
2007-08-21 22:05:00,1.43153,1.43176,1.43121,1.43152,181100000.0
2007-08-21 22:10:00,1.43145,1.43177,1.43126,1.43126,194900000.0
2007-08-21 22:15:00,1.4315,1.43187,1.4312,1.43153,251800000.0
2007-08-21 22:20:00,1.43159,1.43178,1.43137,1.43173,197300002.0
2007-08-21 22:25:00,1.43158,1.43163,1.43121,1.43135,186700000.0
2007-08-21 22:30:00,1.43116,1.4312,1.43038,1.43099,215700000.0
2007-08-21 22:35:00,1.43118,1.43135,1.43068,1.43109,213400000.0
2007-08-21 22:40:00,1.43124,1.43144,1.43061,1.43075,214100001.0
2007-08-21 22:45:00,1.43074,1.43074,1.42985,1.43023,194400003.0
2007-08-21 22:50:00,1.43033,1.4306,1.42986,1.4299,159300000.0
2007-08-21 22:55:00,1.43013,1.43035,1.42968,1.42995,183100000.0
2007-08-21 23:00:00,1.4299,1.43067,1.42961,1.43056,182200000.0
2007-08-21 23:05:00,1.43045,1.43045,1.42959,1.43003,170600000.0
2007-08-21 23:10:00,1.43003,1.43112,1.4294,1.42994,207500000.0
2007-08-21 23:15:00,1.42995,1.43011,1.42941,1.42957,217600000.0
2007-08-21 23:20:00,1.43045,1.43437,1.43045,1.43126,191600000.0
2007-08-21 23:25:00,1.4314,1.43173,1.43087,1.43133,201000001.0
2007-08-21 23:30:00,1.43152,1.43175,1.43105,1.43161,190100000.0
2007-08-21 23:35:00,1.43141,1.43176,1.43139,1.43141,243400002.0
2007-08-21 23:40:00,1.43175,1.43203,1.43125,1.4319,212100000.0
2007-08-21 23:45:00,1.43179,1.43215,1.43158,1.43192,206400000.0
2007-08-21 23:50:00,1.43195,1.43212,1.43131,1.43131,193700000.0
2007-08-21 23:55:00,1.43187,1.43226,1.43179,1.43184,198000000.0
2007-08-22 00:00:00,1.43198,1.43201,1.43121,1.43161,215800000.0
2007-08-22 00:05:00,1.4317,1.43177,1.43126,1.43141,188800002.0
2007-08-22 00:10:00,1.43152,1.43178,1.43121,1.43151,176100000.0
2007-08-22 00:15:00,1.43121,1.43186,1.43121,1.43167,183900001.0
2007-08-22 00:20:00,1.43153,1.43186,1.4311,1.4317,231100002.0
2007-08-22 00:25:00,1.43191,1.43239,1.43183,1.43209,215600002.0
2007-08-22 00:30:00,1.43203,1.43276,1.43201,1.43217,230100000.0
2007-08-22 00:35:00,1.43247,1.43247,1.43204,1.43234,165400000.0
2007-08-22 00:40:00,1.43225,1.43237,1.43143,1.43188,177000000.0
2007-08-22 00:45:00,1.43191,1.43219,1.43162,1.43204,182500000.0
2007-08-22 00:50:00,1.43175,1.4321,1.43145,1.43195,166400000.0
2007-08-22 00:55:00,1.43145,1.432,1.43145,1.43169,164800000.0
2007-08-22 01:00:00,1.43182,1.43196,1.43147,1.4318,191000000.0
2007-08-22 01:05:00,1.43194,1.43212,1.43149,1.43195,187100001.0
2007-08-22 01:10:00,1.43209,1.43217,1.43126,1.43139,222900002.0
2007-08-22 01:15:00,1.43146,1.43243,1.43123,1.43236,163200000.0
2007-08-22 01:20:00,1.43238,1.43274,1.43165,1.43234,228800000.0
2007-08-22 01:25:00,1.43228,1.43257,1.4321,1.43239,182100000.0
2007-08-22 01:30:00,1.43254,1.43286,1.43218,1.43282,206600000.0
2007-08-22 01:35:00,1.43274,1.43297,1.43243,1.43292,192100000.0
2007-08-22 01:40:00,1.433,1.43314,1.43273,1.43309,173000000.0
2007-08-22 01:45:00,1.4331,1.43336,1.43257,1.43302,206400002.0
2007-08-22 01:50:00,1.43299,1.43318,1.43262,1.43277,190900000.0
2007-08-22 01:55:00,1.4328,1.43368,1.43273,1.43362,184800001.0
2007-08-22 02:00:00,1.4336,1.43376,1.43267,1.43267,380300000.0
2007-08-22 02:05:00,1.43291,1.43311,1.43231,1.43241,555200001.0
2007-08-22 02:10:00,1.43219,1.43261,1.43189,1.43199,455900001.0
2007-08-22 02:15:00,1.43202,1.43242,1.43165,1.43197,560000001.0
2007-08-22 02:20:00,1.43213,1.4326,1.4318,1.43244,189300000.0
2007-08-22 02:25:00,1.43238,1.43283,1.43202,1.43263,298500000.0
2007-08-22 02:30:00,1.43263,1.43269,1.43184,1.43226,400600000.0
2007-08-22 02:35:00,1.43231,1.43266,1.43181,1.43207,279600000.0
2007-08-22 02:40:00,1.43237,1.43364,1.43229,1.43364,150100000.0
2007-08-22 02:45:00,1.43314,1.43387,1.43268,1.43272,608600000.0
2007-08-22 02:50:00,1.43285,1.4331,1.4326,1.43292,330500001.0
2007-08-22 02:55:00,1.43293,1.43316,1.43252,1.43282,273000000.0
2007-08-22 03:00:00,1.43288,1.43332,1.43256,1.43325,403800003.0
2007-08-22 03:05:00,1.43294,1.43339,1.43254,1.43291,359300000.0
2007-08-22 03:10:00,1.43243,1.4331,1.4324,1.43299,241800000.0
2007-08-22 03:15:00,1.43293,1.43485,1.43293,1.4343,221900000.0
2007-08-22 03:20:00,1.4341,1.43456,1.43374,1.43381,287500001.0
2007-08-22 03:25:00,1.43417,1.43417,1.43329,1.43329,352300000.0
2007-08-22 03:30:00,1.43319,1.43386,1.43314,1.43339,256900000.0
2007-08-22 03:35:00,1.4331,1.43403,1.4331,1.4335,274200001.0
2007-08-22 03:40:00,1.43362,1.43474,1.43357,1.4346,376200004.0
2007-08-22 03:45:00,1.43471,1.43501,1.43382,1.43382,231300000.0
2007-08-22 03:50:00,1.43416,1.43447,1.43339,1.4335,402600000.0
2007-08-22 03:55:00,1.43364,1.43447,1.43309,1.43409,860600002.0
2007-08-22 04:00:00,1.43417,1.43427,1.4332,1.43327,529900000.0
2007-08-22 04:05:00,1.43311,1.43403,1.43293,1.43391,507900000.0
2007-08-22 04:10:00,1.43388,1.43418,1.4336,1.43378,405000002.0
2007-08-22 04:15:00,1.43375,1.43392,1.433,1.43355,369800000.0
2007-08-22 04:20:00,1.43341,1.43356,1.43246,1.43287,467000001.0
2007-08-22 04:25:00,1.43295,1.43355,1.43269,1.43348,494200000.0
2007-08-22 04:30:00,1.43312,1.43359,1.43292,1.43295,252900002.0
2007-08-22 04:35:00,1.43271,1.43339,1.43266,1.43287,482100001.0
2007-08-22 04:40:00,1.43283,1.43373,1.43283,1.43358,270100000.0
2007-08-22 04:45:00,1.43329,1.43403,1.43297,1.43351,357500003.0
2007-08-22 04:50:00,1.43394,1.43465,1.43372,1.43417,189600000.0
2007-08-22 04:55:00,1.43449,1.43478,1.43409,1.43439,248000000.0
2007-08-22 05:00:00,1.43482,1.43498,1.43453,1.43483,494600003.0
2007-08-22 05:05:00,1.43495,1.43503,1.43456,1.43473,1213800004.0
2007-08-22 05:10:00,1.43479,1.43513,1.43478,1.43488,892700003.0
2007-08-22 05:15:00,1.43461,1.43477,1.43436,1.43436,1150600000.0
2007-08-22 05:20:00,1.43437,1.4347,1.43427,1.43448,1057500002.0
2007-08-22 05:25:00,1.43466,1.43491,1.43435,1.43469,1027400003.0
2007-08-22 05:30:00,1.43472,1.43512,1.43464,1.4348,780300001.0
2007-08-22 05:35:00,1.4348,1.43524,1.43479,1.43489,972900002.0
2007-08-22 05:40:00,1.43463,1.43508,1.4344,1.43443,777400000.0
2007-08-22 05:45:00,1.43435,1.43471,1.43399,1.4343,989100002.0
2007-08-22 05:50:00,1.43435,1.43476,1.43405,1.4343,1086400003.0
2007-08-22 05:55:00,1.43425,1.43451,1.43411,1.43415,787800003.0
2007-08-22 06:00:00,1.4342,1.43457,1.43409,1.43442,914200001.0
2007-08-22 06:05:00,1.43438,1.4347,1.43413,1.43435,1845100004.0
2007-08-22 06:10:00,1.4344,1.43449,1.43397,1.43429,1799900003.0
2007-08-22 06:15:00,1.43416,1.43436,1.43371,1.43391,976700001.0
2007-08-22 06:20:00,1.43391,1.43432,1.43353,1.43376,1450800004.0
2007-08-22 06:25:00,1.43388,1.43398,1.43351,1.43356,1342200002.0
2007-08-22 06:30:00,1.43354,1.43414,1.4334,1.4335,1094200004.0
2007-08-22 06:35:00,1.43353,1.43391,1.43323,1.43329,551900000.0
2007-08-22 06:40:00,1.43336,1.43424,1.43304,1.43365,1088000005.0
2007-08-22 06:45:00,1.43367,1.43367,1.43217,1.43242,945000002.0
2007-08-22 06:50:00,1.43233,1.4333,1.43198,1.43287,1175800003.0
2007-08-22 06:55:00,1.43292,1.43423,1.43253,1.43398,968500002.0
2007-08-22 07:00:00,1.43403,1.4345,1.4337,1.4345,1375600002.0
2007-08-22 07:05:00,1.43457,1.43491,1.43441,1.43473,1045900003.0
2007-08-22 07:10:00,1.43471,1.43475,1.43414,1.43444,1904900005.0
2007-08-22 07:15:00,1.43445,1.43493,1.43307,1.43358,1466000002.0
2007-08-22 07:20:00,1.43336,1.43336,1.43127,1.43212,1781000001.0
2007-08-22 07:25:00,1.43219,1.43279,1.43214,1.4323,1319800003.0
2007-08-22 07:30:00,1.43239,1.43337,1.43239,1.43281,1799600003.0
2007-08-22 07:35:00,1.43287,1.43319,1.43261,1.43311,1302900003.0
2007-08-22 07:40:00,1.43324,1.43324,1.43244,1.43278,1967100003.0
2007-08-22 07:45:00,1.43297,1.4335,1.43269,1.43316,2810400004.0
2007-08-22 07:50:00,1.43322,1.43333,1.43273,1.43285,2482800003.0
2007-08-22 07:55:00,1.43287,1.43305,1.43213,1.43253,2999300005.0
2007-08-22 08:00:00,1.43252,1.43285,1.43236,1.43278,2090100010.0
2007-08-22 08:05:00,1.43275,1.43299,1.43218,1.43257,2445100010.0
2007-08-22 08:10:00,1.43253,1.43295,1.43169,1.43207,1703000003.0
2007-08-22 08:15:00,1.43202,1.43252,1.43135,1.43203,1233600000.0
2007-08-22 08:20:00,1.43198,1.43201,1.43123,1.43137,1767400004.0
2007-08-22 08:25:00,1.43138,1.43145,1.43097,1.43118,2225500004.0
2007-08-22 08:30:00,1.43121,1.43174,1.43102,1.43125,1762900005.0
2007-08-22 08:35:00,1.43147,1.43184,1.43052,1.4311,2155800004.0
2007-08-22 08:40:00,1.43088,1.43104,1.43014,1.43051,1971200002.0
2007-08-22 08:45:00,1.43053,1.43053,1.42963,1.43041,2877300004.0
2007-08-22 08:50:00,1.43059,1.4316,1.43038,1.43133,2835300003.0
2007-08-22 08:55:00,1.43156,1.43227,1.4312,1.4312,2512400005.0
2007-08-22 09:00:00,1.43109,1.43124,1.42995,1.43078,2795600007.0
2007-08-22 09:05:00,1.43066,1.43136,1.43059,1.43107,1886400000.0
2007-08-22 09:10:00,1.43109,1.4318,1.43083,1.4318,2117500004.0
2007-08-22 09:15:00,1.43179,1.43182,1.43129,1.43156,2208700003.0
2007-08-22 09:20:00,1.43166,1.43302,1.4315,1.43274,1678800005.0
2007-08-22 09:25:00,1.43275,1.4332,1.43218,1.43246,2371800003.0
2007-08-22 09:30:00,1.4324,1.43255,1.43208,1.43226,2279500009.0
2007-08-22 09:35:00,1.43219,1.4323,1.43165,1.4317,1901700003.0
2007-08-22 09:40:00,1.43159,1.43188,1.43126,1.43145,2093800005.0
2007-08-22 09:45:00,1.43162,1.432,1.43156,1.43175,2216500002.0
2007-08-22 09:50:00,1.4318,1.43235,1.43142,1.4321,2356200004.0
2007-08-22 09:55:00,1.43229,1.43293,1.4314,1.43188,2788500005.0
2007-08-22 10:00:00,1.43205,1.4321,1.43087,1.43144,2280400003.0
2007-08-22 10:05:00,1.43134,1.43197,1.43096,1.43158,2435800006.0
2007-08-22 10:10:00,1.43167,1.43179,1.43141,1.43174,2423500008.0
2007-08-22 10:15:00,1.43177,1.43215,1.43159,1.43198,2015500002.0
2007-08-22 10:20:00,1.43212,1.43226,1.4309,1.43097,2272100003.0
2007-08-22 10:25:00,1.43115,1.43133,1.43019,1.43052,2622500003.0
2007-08-22 10:30:00,1.43067,1.43143,1.43026,1.43138,2664600007.0
2007-08-22 10:35:00,1.43155,1.4332,1.43155,1.43283,2576900007.0
2007-08-22 10:40:00,1.43277,1.43331,1.43242,1.43251,2452600003.0
2007-08-22 10:45:00,1.43248,1.43261,1.43214,1.43232,2239000004.0
2007-08-22 10:50:00,1.43232,1.43262,1.43165,1.43166,2114900009.0
2007-08-22 10:55:00,1.43157,1.43269,1.43157,1.43238,2468500002.0
2007-08-22 11:00:00,1.4328,1.43367,1.43246,1.43336,2393800003.0
2007-08-22 11:05:00,1.43328,1.43338,1.43189,1.43194,2143800005.0
2007-08-22 11:10:00,1.43191,1.43218,1.43165,1.43191,2419400006.0
2007-08-22 11:15:00,1.43196,1.43213,1.42999,1.43019,2123400001.0
2007-08-22 11:20:00,1.43014,1.43078,1.43004,1.43067,2771599998.0
2007-08-22 11:25:00,1.43072,1.43128,1.43046,1.43083,2295000004.0
2007-08-22 11:30:00,1.43083,1.43135,1.43055,1.43107,2641400001.0
2007-08-22 11:35:00,1.43107,1.43133,1.43069,1.43083,2917600010.0
2007-08-22 11:40:00,1.43089,1.43094,1.4298,1.43015,3022200003.0
2007-08-22 11:45:00,1.43002,1.43045,1.42944,1.43022,2428200004.0
2007-08-22 11:50:00,1.4303,1.43044,1.42937,1.43021,1352200003.0
2007-08-22 11:55:00,1.43008,1.43023,1.42799,1.42799,2181300002.0
2007-08-22 12:00:00,1.42804,1.4288,1.42796,1.42832,2053700005.0
2007-08-22 12:05:00,1.42837,1.42896,1.42825,1.42854,2046400003.0
2007-08-22 12:10:00,1.4288,1.42906,1.42848,1.42891,2120800005.0
2007-08-22 12:15:00,1.42876,1.42894,1.42839,1.42889,1697300003.0
2007-08-22 12:20:00,1.42885,1.42919,1.42855,1.42887,2257200002.0
2007-08-22 12:25:00,1.4289,1.42892,1.42822,1.42851,2565600002.0
2007-08-22 12:30:00,1.42856,1.429,1.42752,1.42771,3229500011.0
2007-08-22 12:35:00,1.4277,1.42771,1.42611,1.42652,2700900004.0
2007-08-22 12:40:00,1.42658,1.42741,1.42636,1.42723,2008700003.0
2007-08-22 12:45:00,1.42727,1.42759,1.42682,1.42745,2248200002.0
2007-08-22 12:50:00,1.42739,1.42798,1.42736,1.42782,2084100007.0
2007-08-22 12:55:00,1.42786,1.42786,1.42724,1.42759,2394700006.0
2007-08-22 13:00:00,1.42763,1.42763,1.42701,1.42745,1556800004.0
2007-08-22 13:05:00,1.42736,1.428,1.42734,1.42773,1482600004.0
2007-08-22 13:10:00,1.42775,1.42775,1.42663,1.42688,1539700002.0
2007-08-22 13:15:00,1.427,1.42797,1.42676,1.4277,1197400003.0
2007-08-22 13:20:00,1.42773,1.4291,1.42728,1.42858,1251500004.0
2007-08-22 13:25:00,1.42853,1.4299,1.42797,1.4299,1725300003.0
2007-08-22 13:30:00,1.42998,1.43009,1.42761,1.42795,2380400001.0
2007-08-22 13:35:00,1.428,1.42827,1.42733,1.42733,2232900002.0
2007-08-22 13:40:00,1.42713,1.42815,1.4271,1.42783,1242100001.0
2007-08-22 13:45:00,1.4278,1.42816,1.42728,1.42767,1810800003.0
2007-08-22 13:50:00,1.42778,1.42799,1.42705,1.42766,2009600006.0
2007-08-22 13:55:00,1.42756,1.4279,1.4273,1.42738,1836000004.0
2007-08-22 14:00:00,1.42751,1.42818,1.42737,1.42794,1878100001.0
2007-08-22 14:05:00,1.42801,1.42836,1.4278,1.42819,1594600001.0
2007-08-22 14:10:00,1.42833,1.42927,1.42815,1.42925,1176500004.0
2007-08-22 14:15:00,1.42958,1.43048,1.42937,1.42977,2029000004.0
2007-08-22 14:20:00,1.42975,1.42999,1.42834,1.42896,1855700003.0
2007-08-22 14:25:00,1.42903,1.42916,1.42839,1.42866,1562900001.0
2007-08-22 14:30:00,1.4289,1.42947,1.42829,1.4292,165400001.0
2007-08-22 14:35:00,1.42922,1.42922,1.42808,1.42845,172400000.0
2007-08-22 14:40:00,1.42869,1.4288,1.42776,1.42842,222100001.0
2007-08-22 14:45:00,1.42845,1.42852,1.42787,1.42804,159700000.0
2007-08-22 14:50:00,1.42794,1.42837,1.42744,1.42781,181100000.0
2007-08-22 14:55:00,1.42825,1.42848,1.42782,1.42826,213900001.0
2007-08-22 15:00:00,1.42828,1.42838,1.42768,1.42838,185700000.0
2007-08-22 15:05:00,1.42835,1.42836,1.42773,1.42783,279700003.0
2007-08-22 15:10:00,1.42775,1.42834,1.42756,1.42806,180400000.0
2007-08-22 15:15:00,1.42765,1.42782,1.42695,1.42745,190000000.0
2007-08-22 15:20:00,1.42743,1.42763,1.42708,1.42735,169300000.0
2007-08-22 15:25:00,1.42732,1.42764,1.42704,1.42749,179400000.0
2007-08-22 15:30:00,1.42769,1.42778,1.42674,1.42674,187900000.0
2007-08-22 15:35:00,1.42682,1.42772,1.42682,1.42753,238300001.0
2007-08-22 15:40:00,1.42791,1.42833,1.42726,1.4279,203700000.0
2007-08-22 15:45:00,1.42803,1.4293,1.42766,1.42927,232100002.0
2007-08-22 15:50:00,1.42916,1.42942,1.42859,1.42876,163400000.0
2007-08-22 15:55:00,1.42879,1.42892,1.42793,1.42852,162500000.0
2007-08-22 16:00:00,1.42836,1.42969,1.42809,1.42949,216400000.0
2007-08-22 16:05:00,1.42947,1.42978,1.42912,1.42933,187300000.0
2007-08-22 16:10:00,1.42938,1.42971,1.42875,1.42933,233800000.0
2007-08-22 16:15:00,1.42901,1.43082,1.42901,1.4307,134800001.0
2007-08-22 16:20:00,1.43052,1.43109,1.43005,1.43109,192400000.0
2007-08-22 16:25:00,1.43129,1.43146,1.43061,1.43114,225000001.0
2007-08-22 16:30:00,1.43116,1.43118,1.43029,1.43089,242599999.0
2007-08-22 16:35:00,1.43105,1.43178,1.43026,1.43026,212400000.0
2007-08-22 16:40:00,1.43024,1.43191,1.42975,1.43187,183000000.0
2007-08-22 16:45:00,1.43168,1.4328,1.43147,1.43227,205100002.0
2007-08-22 16:50:00,1.43215,1.43239,1.43156,1.43201,263300000.0
2007-08-22 16:55:00,1.43202,1.43488,1.43173,1.43488,216400000.0
2007-08-22 17:00:00,1.4349,1.43494,1.43403,1.43472,231700000.0
2007-08-22 17:05:00,1.43452,1.43555,1.43434,1.43549,195700000.0
2007-08-22 17:10:00,1.43528,1.4356,1.4347,1.43517,209000003.0
2007-08-22 17:15:00,1.43525,1.43606,1.43481,1.43585,171300000.0
2007-08-22 17:20:00,1.43603,1.43642,1.43515,1.43609,160500000.0
2007-08-22 17:25:00,1.43595,1.43748,1.43595,1.43736,234500000.0
2007-08-22 17:30:00,1.43723,1.43745,1.43624,1.43692,210800000.0
2007-08-22 17:35:00,1.43686,1.43715,1.43624,1.43697,207700001.0
2007-08-22 17:40:00,1.43675,1.43692,1.43617,1.43655,233100000.0
2007-08-22 17:45:00,1.43676,1.43694,1.43583,1.43628,235100000.0
2007-08-22 17:50:00,1.4364,1.43651,1.43573,1.43613,148400000.0
2007-08-22 17:55:00,1.43615,1.43735,1.43589,1.43712,217400001.0
2007-08-22 18:00:00,1.43709,1.43753,1.4365,1.43723,320700000.0
2007-08-22 18:05:00,1.43721,1.43738,1.43681,1.43716,192300000.0
2007-08-22 18:10:00,1.43711,1.43744,1.43675,1.43718,188100000.0
2007-08-22 18:15:00,1.43706,1.43771,1.43705,1.43771,251100000.0
2007-08-22 18:20:00,1.43774,1.43825,1.43751,1.43817,175200001.0
2007-08-22 18:25:00,1.43822,1.43832,1.43727,1.43744,227900000.0
2007-08-22 18:30:00,1.43743,1.43856,1.43728,1.43756,198500000.0
2007-08-22 18:35:00,1.43754,1.43776,1.43671,1.43686,177500001.0
2007-08-22 18:40:00,1.43658,1.43689,1.43616,1.43672,134600000.0
2007-08-22 18:45:00,1.43674,1.43691,1.43629,1.43642,151600000.0
2007-08-22 18:50:00,1.43659,1.43685,1.43623,1.43665,192000000.0
2007-08-22 18:55:00,1.43651,1.4371,1.43615,1.43685,170200000.0
2007-08-22 19:00:00,1.43694,1.43722,1.43632,1.43656,189400000.0
2007-08-22 19:05:00,1.43672,1.43688,1.43628,1.43661,276800001.0
2007-08-22 19:10:00,1.43677,1.4373,1.4364,1.43708,240500000.0
2007-08-22 19:15:00,1.43713,1.43713,1.43647,1.43686,192200001.0
2007-08-22 19:20:00,1.43683,1.43768,1.43681,1.4372,208200000.0
2007-08-22 19:25:00,1.43731,1.43761,1.43691,1.43729,158400000.0
2007-08-22 19:30:00,1.43724,1.43757,1.43699,1.43745,211100000.0
2007-08-22 19:35:00,1.43748,1.43767,1.43712,1.43749,185300000.0
2007-08-22 19:40:00,1.4374,1.43753,1.43687,1.43724,262800000.0
2007-08-22 19:45:00,1.43714,1.43753,1.43666,1.43699,205100000.0
2007-08-22 19:50:00,1.43705,1.43711,1.43658,1.43677,199900000.0
2007-08-22 19:55:00,1.43679,1.43711,1.43623,1.43672,169200000.0
2007-08-22 20:00:00,1.43698,1.43713,1.43663,1.43695,205500001.0
2007-08-22 20:05:00,1.43675,1.43709,1.43661,1.43708,189400001.0
2007-08-22 20:10:00,1.4368,1.43724,1.43637,1.43711,180000000.0
2007-08-22 20:15:00,1.4371,1.43714,1.4365,1.43704,198900001.0
2007-08-22 20:20:00,1.43709,1.43719,1.43666,1.43692,203600000.0
2007-08-22 20:25:00,1.43722,1.43722,1.43659,1.43717,204700001.0
2007-08-22 20:30:00,1.43714,1.43728,1.43668,1.43711,194900001.0
2007-08-22 20:35:00,1.43699,1.43756,1.43679,1.43688,258500002.0
2007-08-22 20:40:00,1.43697,1.43735,1.4367,1.43699,162500000.0
2007-08-22 20:45:00,1.43684,1.43697,1.43628,1.43643,229500001.0
2007-08-22 20:50:00,1.43634,1.43678,1.43597,1.4365,168800001.0
2007-08-22 20:55:00,1.43653,1.43699,1.43634,1.43684,213400001.0
2007-08-22 21:00:00,1.43699,1.43727,1.4366,1.43688,145000000.0
2007-08-22 21:05:00,1.43679,1.43768,1.43661,1.43756,238700000.0
2007-08-22 21:10:00,1.43759,1.43776,1.43723,1.43754,232800000.0
2007-08-22 21:15:00,1.43765,1.43815,1.43718,1.43791,199100000.0
2007-08-22 21:20:00,1.43794,1.43844,1.4377,1.43788,215200000.0
2007-08-22 21:25:00,1.43793,1.43853,1.43773,1.4384,180600000.0
2007-08-22 21:30:00,1.4385,1.4387,1.43825,1.43857,170100000.0
2007-08-22 21:35:00,1.43853,1.43936,1.43824,1.43936,187000001.0
2007-08-22 21:40:00,1.43924,1.43932,1.43892,1.43892,157100000.0
2007-08-22 21:45:00,1.43902,1.4398,1.43866,1.43949,230600002.0
2007-08-22 21:50:00,1.43928,1.43971,1.43917,1.43926,198300001.0
2007-08-22 21:55:00,1.43936,1.4401,1.43913,1.43969,232700001.0
2007-08-22 22:00:00,1.43961,1.43982,1.43944,1.43962,177700000.0
2007-08-22 22:05:00,1.43957,1.44002,1.43926,1.43964,177300000.0
2007-08-22 22:10:00,1.43972,1.44009,1.43937,1.43939,255600002.0
2007-08-22 22:15:00,1.43957,1.43957,1.43868,1.439,194300000.0
2007-08-22 22:20:00,1.43908,1.43949,1.4388,1.43949,239000000.0
2007-08-22 22:25:00,1.43937,1.43937,1.43856,1.43897,189500000.0
2007-08-22 22:30:00,1.4389,1.43901,1.43824,1.43883,211200001.0
2007-08-22 22:35:00,1.43901,1.43905,1.43801,1.43838,220500002.0
2007-08-22 22:40:00,1.4386,1.43867,1.43791,1.43826,184600000.0
2007-08-22 22:45:00,1.43816,1.43817,1.43714,1.43736,165400001.0
2007-08-22 22:50:00,1.43722,1.43766,1.43677,1.43735,166700000.0
2007-08-22 22:55:00,1.43757,1.43816,1.43737,1.43784,165000001.0
2007-08-22 23:00:00,1.43782,1.43831,1.43764,1.43831,204600000.0
2007-08-22 23:05:00,1.43838,1.43912,1.43821,1.43888,185400000.0
2007-08-22 23:10:00,1.43877,1.43896,1.43807,1.43875,215100000.0
2007-08-22 23:15:00,1.43886,1.43988,1.43851,1.43918,259300000.0
2007-08-22 23:20:00,1.43948,1.43985,1.43914,1.43943,188800000.0
2007-08-22 23:25:00,1.43968,1.43981,1.43803,1.43821,212600000.0
2007-08-22 23:30:00,1.43845,1.43929,1.43809,1.43927,188900001.0
2007-08-22 23:35:00,1.43882,1.43984,1.43882,1.43927,170400001.0
2007-08-22 23:40:00,1.43953,1.43977,1.43877,1.43879,214900001.0
2007-08-22 23:45:00,1.43861,1.43923,1.43735,1.43777,208200000.0
2007-08-22 23:50:00,1.43778,1.43793,1.4369,1.4369,132400000.0
2007-08-22 23:55:00,1.43739,1.43837,1.43739,1.43784,212400000.0
2007-08-23 00:00:00,1.4381,1.43881,1.43762,1.43762,260300001.0
2007-08-23 00:05:00,1.43767,1.4378,1.4364,1.43672,260300000.0
2007-08-23 00:10:00,1.43671,1.43686,1.4363,1.43677,197500000.0
2007-08-23 00:15:00,1.43653,1.43688,1.43639,1.43687,168300000.0
2007-08-23 00:20:00,1.4368,1.43683,1.43619,1.43666,227300001.0
2007-08-23 00:25:00,1.43664,1.43694,1.43645,1.43649,193500000.0
2007-08-23 00:30:00,1.43626,1.43666,1.43607,1.43614,196300000.0
2007-08-23 00:35:00,1.43643,1.437,1.43635,1.43682,180200001.0
2007-08-23 00:40:00,1.43692,1.43697,1.43621,1.4367,190800000.0
2007-08-23 00:45:00,1.43669,1.4369,1.43627,1.43651,197400000.0
2007-08-23 00:50:00,1.43629,1.43705,1.43624,1.4368,276700000.0
2007-08-23 00:55:00,1.43629,1.43708,1.43629,1.43672,188700001.0
2007-08-23 01:00:00,1.43667,1.43726,1.43642,1.43646,182400001.0
2007-08-23 01:05:00,1.43639,1.43648,1.43584,1.43625,205499999.0
2007-08-23 01:10:00,1.4363,1.4363,1.43421,1.4346,151100000.0
2007-08-23 01:15:00,1.4348,1.43538,1.43446,1.4353,183800000.0
2007-08-23 01:20:00,1.43541,1.43582,1.43474,1.43479,225500001.0
2007-08-23 01:25:00,1.43456,1.435,1.43426,1.435,188100001.0
2007-08-23 01:30:00,1.43522,1.43545,1.43439,1.43473,189000001.0
2007-08-23 01:35:00,1.43481,1.43537,1.43446,1.4353,203900001.0
2007-08-23 01:40:00,1.43505,1.43595,1.43498,1.43545,185900000.0
2007-08-23 01:45:00,1.43549,1.436,1.4352,1.4356,155300000.0
2007-08-23 01:50:00,1.43551,1.43571,1.43502,1.43502,199800000.0
2007-08-23 01:55:00,1.43524,1.43565,1.43441,1.43495,204400001.0
2007-08-23 02:00:00,1.43496,1.43543,1.43451,1.43505,329500000.0
2007-08-23 02:05:00,1.43501,1.43501,1.43343,1.43343,598300001.0
2007-08-23 02:10:00,1.43331,1.43405,1.43329,1.43389,426499999.0
2007-08-23 02:15:00,1.43398,1.43455,1.43366,1.43395,622000000.0
2007-08-23 02:20:00,1.43408,1.43426,1.4338,1.43408,243700001.0
2007-08-23 02:25:00,1.43415,1.43462,1.43371,1.43452,378900001.0
2007-08-23 02:30:00,1.43456,1.4348,1.43412,1.43479,355500000.0
2007-08-23 02:35:00,1.4347,1.43477,1.43391,1.43401,281700002.0
2007-08-23 02:40:00,1.43412,1.43532,1.43412,1.43517,198800001.0
2007-08-23 02:45:00,1.43466,1.43518,1.43426,1.43446,601700002.0
2007-08-23 02:50:00,1.43475,1.43497,1.43338,1.43404,306600000.0
2007-08-23 02:55:00,1.43373,1.43413,1.43343,1.43346,278000001.0
2007-08-23 03:00:00,1.43352,1.43489,1.4334,1.43471,331000000.0
2007-08-23 03:05:00,1.43436,1.43505,1.43415,1.43495,324700000.0
2007-08-23 03:10:00,1.43434,1.43476,1.43403,1.4345,165300000.0
2007-08-23 03:15:00,1.43417,1.4352,1.43417,1.43489,174800000.0
2007-08-23 03:20:00,1.43472,1.43536,1.43472,1.43528,320000002.0
2007-08-23 03:25:00,1.43571,1.43571,1.43492,1.43541,297900000.0
2007-08-23 03:30:00,1.43549,1.43576,1.43479,1.43493,219200001.0
2007-08-23 03:35:00,1.43482,1.43535,1.43464,1.43495,285300001.0
2007-08-23 03:40:00,1.43497,1.4355,1.43492,1.43508,323300000.0
2007-08-23 03:45:00,1.43506,1.43542,1.43475,1.43477,197500000.0
2007-08-23 03:50:00,1.43506,1.43531,1.43471,1.43493,320900000.0
2007-08-23 03:55:00,1.43503,1.43554,1.43476,1.43533,991200001.0
2007-08-23 04:00:00,1.4353,1.43548,1.43471,1.43485,577600001.0
2007-08-23 04:05:00,1.43487,1.43566,1.43472,1.43523,626100007.0
2007-08-23 04:10:00,1.43515,1.43529,1.43449,1.43487,413500002.0
2007-08-23 04:15:00,1.43491,1.43507,1.43453,1.43461,422800000.0
2007-08-23 04:20:00,1.43461,1.43516,1.43459,1.43479,443800000.0
2007-08-23 04:25:00,1.43477,1.43524,1.43458,1.43491,555400001.0
2007-08-23 04:30:00,1.43457,1.43542,1.43455,1.4352,239200000.0
2007-08-23 04:35:00,1.43493,1.43533,1.43457,1.43461,501900002.0
2007-08-23 04:40:00,1.43472,1.43551,1.43472,1.43538,271800000.0
2007-08-23 04:45:00,1.43515,1.43515,1.43416,1.4342,304900001.0
2007-08-23 04:50:00,1.43468,1.43481,1.43374,1.43374,262300000.0
2007-08-23 04:55:00,1.43419,1.43457,1.43364,1.43393,292400002.0
2007-08-23 05:00:00,1.43427,1.43429,1.43337,1.43337,453200001.0
2007-08-23 05:05:00,1.43331,1.43388,1.43313,1.43349,1136700003.0
2007-08-23 05:10:00,1.43381,1.43437,1.43381,1.43418,806800000.0
2007-08-23 05:15:00,1.43411,1.43428,1.43371,1.43383,1110400001.0
2007-08-23 05:20:00,1.43386,1.43447,1.43384,1.43401,1209400001.0
2007-08-23 05:25:00,1.43423,1.43455,1.43402,1.4343,991800003.0
2007-08-23 05:30:00,1.43433,1.43499,1.43393,1.43398,831600001.0
2007-08-23 05:35:00,1.43391,1.43424,1.43372,1.4341,1020900003.0
2007-08-23 05:40:00,1.43393,1.43454,1.43385,1.43432,714700001.0
2007-08-23 05:45:00,1.43427,1.43466,1.43426,1.43431,1017400001.0
2007-08-23 05:50:00,1.43433,1.43524,1.43433,1.43507,958400002.0
2007-08-23 05:55:00,1.43504,1.43543,1.43485,1.43524,814500003.0
2007-08-23 06:00:00,1.43526,1.43539,1.43489,1.43497,966400004.0
2007-08-23 06:05:00,1.43496,1.43512,1.43378,1.43446,1872100002.0
2007-08-23 06:10:00,1.43458,1.43483,1.43419,1.43442,1622600005.0
2007-08-23 06:15:00,1.43451,1.43455,1.43373,1.43406,920400002.0
2007-08-23 06:20:00,1.43383,1.43436,1.43355,1.43356,1419000002.0
2007-08-23 06:25:00,1.43363,1.43374,1.43344,1.43373,1250300003.0
2007-08-23 06:30:00,1.43337,1.43414,1.43337,1.43398,985500002.0
2007-08-23 06:35:00,1.43386,1.43439,1.43386,1.43412,642900001.0
2007-08-23 06:40:00,1.43413,1.43447,1.43395,1.43433,1108300001.0
2007-08-23 06:45:00,1.43449,1.4347,1.43435,1.43447,991300003.0
2007-08-23 06:50:00,1.43431,1.43484,1.43419,1.43427,1148300001.0
2007-08-23 06:55:00,1.43422,1.43434,1.43373,1.43382,904200001.0
2007-08-23 07:00:00,1.43379,1.43451,1.43347,1.43364,1266500001.0
2007-08-23 07:05:00,1.43361,1.43423,1.43348,1.43382,1038200002.0
2007-08-23 07:10:00,1.43389,1.43419,1.43376,1.43393,2037900006.0
2007-08-23 07:15:00,1.43386,1.43482,1.43381,1.4347,1474600003.0
2007-08-23 07:20:00,1.43471,1.43541,1.43447,1.43522,1811300001.0
2007-08-23 07:25:00,1.43529,1.43571,1.43448,1.43566,1185900001.0
2007-08-23 07:30:00,1.43577,1.43596,1.43534,1.43568,2094100007.0
2007-08-23 07:35:00,1.4357,1.43618,1.43553,1.43563,1342800000.0
2007-08-23 07:40:00,1.43551,1.4362,1.43543,1.43597,1835300002.0
2007-08-23 07:45:00,1.43601,1.43625,1.43472,1.43524,2877800003.0
2007-08-23 07:50:00,1.43519,1.43574,1.43484,1.43536,2577400005.0
2007-08-23 07:55:00,1.43539,1.43715,1.43539,1.43704,2848200004.0
2007-08-23 08:00:00,1.43715,1.43753,1.43681,1.43738,2054400004.0
2007-08-23 08:05:00,1.43737,1.43816,1.43595,1.43595,2390900005.0
2007-08-23 08:10:00,1.43584,1.43598,1.43519,1.4355,1530200003.0
2007-08-23 08:15:00,1.43541,1.43584,1.43532,1.43563,1284800005.0
2007-08-23 08:20:00,1.43548,1.43591,1.4352,1.43568,1787600004.0
2007-08-23 08:25:00,1.43571,1.43662,1.43562,1.43646,2285100006.0
2007-08-23 08:30:00,1.43645,1.43697,1.43632,1.43682,1877700003.0
2007-08-23 08:35:00,1.43685,1.43707,1.43645,1.43689,1963800001.0
2007-08-23 08:40:00,1.43676,1.43734,1.43663,1.43702,2016400006.0
2007-08-23 08:45:00,1.43687,1.43706,1.43617,1.43617,2814500005.0
2007-08-23 08:50:00,1.43627,1.43687,1.436,1.43663,3084200009.0
2007-08-23 08:55:00,1.43683,1.43695,1.43622,1.43622,2397300001.0
2007-08-23 09:00:00,1.43612,1.43658,1.43599,1.43622,2843700005.0
2007-08-23 09:05:00,1.43608,1.4365,1.43511,1.43529,2155600007.0
2007-08-23 09:10:00,1.43518,1.43526,1.4338,1.43526,2369300005.0
2007-08-23 09:15:00,1.43538,1.436,1.4346,1.43577,2138500002.0
2007-08-23 09:20:00,1.43587,1.43627,1.43463,1.43463,1530000002.0
2007-08-23 09:25:00,1.43462,1.43545,1.43422,1.43453,2269100005.0
2007-08-23 09:30:00,1.43452,1.43497,1.43439,1.43442,2174700004.0
2007-08-23 09:35:00,1.43439,1.43481,1.4321,1.43235,1832900004.0
2007-08-23 09:40:00,1.43251,1.43365,1.43251,1.4329,2235700004.0
2007-08-23 09:45:00,1.43305,1.43355,1.43123,1.43143,2300800008.0
2007-08-23 09:50:00,1.43133,1.43311,1.43133,1.43232,2280400007.0
2007-08-23 09:55:00,1.43199,1.43312,1.43181,1.43274,3031700007.0
2007-08-23 10:00:00,1.43295,1.43327,1.43172,1.4329,2450100009.0
2007-08-23 10:05:00,1.43273,1.43425,1.43273,1.43341,2444700005.0
2007-08-23 10:10:00,1.4335,1.43415,1.43337,1.43349,2366500007.0
2007-08-23 10:15:00,1.43361,1.43414,1.43339,1.43407,1942800004.0
2007-08-23 10:20:00,1.43409,1.43419,1.43378,1.43382,2101700002.0
2007-08-23 10:25:00,1.43393,1.43425,1.43341,1.43382,2765600003.0
2007-08-23 10:30:00,1.43384,1.43471,1.43384,1.43422,2629400007.0
2007-08-23 10:35:00,1.43429,1.43489,1.43389,1.43474,2502800005.0
2007-08-23 10:40:00,1.43479,1.43562,1.43437,1.43536,2429800001.0
2007-08-23 10:45:00,1.43544,1.4356,1.4338,1.43428,2243400011.0
2007-08-23 10:50:00,1.43431,1.43431,1.43238,1.4333,2119200003.0
2007-08-23 10:55:00,1.43342,1.43387,1.43259,1.43367,2625200006.0
2007-08-23 11:00:00,1.43392,1.43514,1.43373,1.43466,2567000005.0
2007-08-23 11:05:00,1.4347,1.43561,1.43468,1.43509,2109500005.0
2007-08-23 11:10:00,1.43519,1.43587,1.43499,1.43586,2270000000.0
2007-08-23 11:15:00,1.43582,1.43597,1.43482,1.43485,2133800003.0
2007-08-23 11:20:00,1.4347,1.43504,1.43199,1.43273,2725100004.0
2007-08-23 11:25:00,1.43284,1.4345,1.43284,1.43441,2362500006.0
2007-08-23 11:30:00,1.43443,1.43584,1.43376,1.43478,2618300006.0
2007-08-23 11:35:00,1.43497,1.43553,1.434,1.434,2747300007.0
2007-08-23 11:40:00,1.43376,1.43378,1.42994,1.43061,3236600015.0
2007-08-23 11:45:00,1.43066,1.43108,1.4302,1.43029,2614500003.0
2007-08-23 11:50:00,1.43003,1.43003,1.42631,1.42725,1239000001.0
2007-08-23 11:55:00,1.42738,1.42788,1.42616,1.42651,2284600000.0
2007-08-23 12:00:00,1.42632,1.42718,1.42597,1.42649,2005900001.0
2007-08-23 12:05:00,1.42665,1.4278,1.42631,1.4278,2106100000.0
2007-08-23 12:10:00,1.42747,1.42843,1.42707,1.42774,1924200001.0
2007-08-23 12:15:00,1.42765,1.4296,1.42759,1.42929,1747900003.0
2007-08-23 12:20:00,1.4294,1.43012,1.42897,1.42912,2088200006.0
2007-08-23 12:25:00,1.42896,1.42948,1.42851,1.42868,2495000002.0
2007-08-23 12:30:00,1.42879,1.42943,1.42863,1.42886,3170700005.0
2007-08-23 12:35:00,1.42889,1.42934,1.42852,1.42881,2778900008.0
2007-08-23 12:40:00,1.42877,1.4307,1.42868,1.43021,1974900003.0
2007-08-23 12:45:00,1.43024,1.43065,1.42989,1.43038,2205300002.0
2007-08-23 12:50:00,1.43033,1.43051,1.42897,1.42995,2007100002.0
2007-08-23 12:55:00,1.43013,1.43126,1.42976,1.43086,2480400004.0
2007-08-23 13:00:00,1.43084,1.43101,1.42985,1.42985,1653700008.0
2007-08-23 13:05:00,1.42993,1.43067,1.42986,1.43038,1362900001.0
2007-08-23 13:10:00,1.43047,1.43075,1.42978,1.42978,1544300001.0
2007-08-23 13:15:00,1.42974,1.43014,1.42865,1.42897,1287000000.0
2007-08-23 13:20:00,1.42898,1.4292,1.42858,1.42908,1019000001.0
2007-08-23 13:25:00,1.42905,1.42978,1.42869,1.42964,1971400004.0
2007-08-23 13:30:00,1.42954,1.43026,1.42897,1.42928,2015200002.0
2007-08-23 13:35:00,1.42919,1.42934,1.42804,1.42807,1863300004.0
2007-08-23 13:40:00,1.42786,1.4292,1.42786,1.42906,1288300007.0
2007-08-23 13:45:00,1.42916,1.42954,1.42842,1.42875,1915600004.0
2007-08-23 13:50:00,1.42881,1.42926,1.42857,1.42906,1846600003.0
2007-08-23 13:55:00,1.429,1.42925,1.42828,1.42907,1576400004.0
2007-08-23 14:00:00,1.42897,1.42975,1.42874,1.42922,1745400005.0
2007-08-23 14:05:00,1.42931,1.42969,1.42828,1.42934,1602600006.0
2007-08-23 14:10:00,1.42955,1.42955,1.42447,1.42447,1049300002.0
2007-08-23 14:15:00,1.42447,1.42521,1.42128,1.42262,1992300005.0
2007-08-23 14:20:00,1.42281,1.42447,1.42276,1.42406,1962800007.0
2007-08-23 14:25:00,1.42422,1.42573,1.42403,1.42531,1667400005.0
2007-08-23 14:30:00,1.42519,1.42594,1.42452,1.42594,221800001.0
2007-08-23 14:35:00,1.4262,1.42679,1.42497,1.42583,197000000.0
2007-08-23 14:40:00,1.42595,1.42624,1.42498,1.42509,213700000.0
2007-08-23 14:45:00,1.42505,1.42642,1.42493,1.42566,169000001.0
2007-08-23 14:50:00,1.42539,1.42586,1.42461,1.42561,218000001.0
2007-08-23 14:55:00,1.42589,1.42719,1.42589,1.42623,190900000.0
2007-08-23 15:00:00,1.42604,1.42664,1.42523,1.42644,205400000.0
2007-08-23 15:05:00,1.42624,1.42669,1.42577,1.42611,199600001.0
2007-08-23 15:10:00,1.42615,1.42671,1.42579,1.42579,165400000.0
2007-08-23 15:15:00,1.42592,1.42612,1.42539,1.42567,200600000.0
2007-08-23 15:20:00,1.42573,1.42593,1.42541,1.42586,138800000.0
2007-08-23 15:25:00,1.42598,1.42607,1.4255,1.4255,201600000.0
2007-08-23 15:30:00,1.42521,1.42521,1.42387,1.42391,204800000.0
2007-08-23 15:35:00,1.42391,1.4253,1.42374,1.42513,146000000.0
2007-08-23 15:40:00,1.4251,1.42547,1.42444,1.42547,156500000.0
2007-08-23 15:45:00,1.42554,1.42648,1.42527,1.42648,229100000.0
2007-08-23 15:50:00,1.42639,1.42659,1.42598,1.42641,225300001.0
2007-08-23 15:55:00,1.42669,1.42697,1.42607,1.42659,158100000.0
2007-08-23 16:00:00,1.42672,1.42755,1.4263,1.42661,224200002.0
2007-08-23 16:05:00,1.42692,1.42721,1.42654,1.42676,202200001.0
2007-08-23 16:10:00,1.42672,1.42757,1.42667,1.42701,177300000.0
2007-08-23 16:15:00,1.42668,1.42792,1.42668,1.42789,165200000.0
2007-08-23 16:20:00,1.42815,1.4284,1.42784,1.42812,247300001.0
2007-08-23 16:25:00,1.42829,1.42855,1.4278,1.42809,204300000.0
2007-08-23 16:30:00,1.42818,1.42826,1.42694,1.42709,204300000.0
2007-08-23 16:35:00,1.42711,1.42849,1.42711,1.42831,193200000.0
2007-08-23 16:40:00,1.42832,1.42862,1.42749,1.42787,204500001.0
2007-08-23 16:45:00,1.42779,1.42787,1.42709,1.42735,212800000.0
2007-08-23 16:50:00,1.42738,1.42831,1.42721,1.42823,221700000.0
2007-08-23 16:55:00,1.42824,1.429,1.42784,1.4285,158200000.0
2007-08-23 17:00:00,1.42857,1.42857,1.4278,1.42814,217600000.0
2007-08-23 17:05:00,1.4282,1.42933,1.4275,1.42933,271900000.0
2007-08-23 17:10:00,1.42927,1.42974,1.42884,1.42907,144800000.0
2007-08-23 17:15:00,1.42929,1.42929,1.42866,1.42903,154500000.0
2007-08-23 17:20:00,1.42895,1.42979,1.42876,1.42968,151500000.0
2007-08-23 17:25:00,1.4296,1.43054,1.4291,1.43031,191800001.0
2007-08-23 17:30:00,1.43022,1.43162,1.4294,1.43136,218100000.0
2007-08-23 17:35:00,1.43146,1.43285,1.43141,1.43212,259500001.0
2007-08-23 17:40:00,1.43196,1.43254,1.43176,1.4325,210400001.0
2007-08-23 17:45:00,1.43271,1.43297,1.4322,1.43259,212800000.0
2007-08-23 17:50:00,1.43262,1.4332,1.4322,1.43281,146000000.0
2007-08-23 17:55:00,1.43274,1.43328,1.43201,1.43238,224000000.0
2007-08-23 18:00:00,1.43249,1.4327,1.43152,1.43152,213200000.0
2007-08-23 18:05:00,1.43164,1.43177,1.43105,1.4316,263500000.0
2007-08-23 18:10:00,1.43155,1.43194,1.43114,1.43178,202200001.0
2007-08-23 18:15:00,1.43172,1.43231,1.4311,1.43116,178900000.0
2007-08-23 18:20:00,1.43085,1.43148,1.43049,1.43087,222000000.0
2007-08-23 18:25:00,1.43102,1.43136,1.43084,1.4312,244700001.0
2007-08-23 18:30:00,1.43116,1.43228,1.43096,1.43194,165000000.0
2007-08-23 18:35:00,1.43186,1.43192,1.4312,1.43131,205500001.0
2007-08-23 18:40:00,1.4313,1.43132,1.43091,1.43093,211700000.0
2007-08-23 18:45:00,1.43117,1.43129,1.43079,1.43113,153600000.0
2007-08-23 18:50:00,1.43122,1.43142,1.43059,1.43142,170000000.0
2007-08-23 18:55:00,1.43136,1.43189,1.43085,1.43172,166900001.0
2007-08-23 19:00:00,1.43178,1.43203,1.43045,1.43061,211000000.0
2007-08-23 19:05:00,1.43075,1.4309,1.43021,1.43032,198200000.0
2007-08-23 19:10:00,1.43034,1.43038,1.42988,1.4299,202700000.0
2007-08-23 19:15:00,1.43019,1.43032,1.42965,1.43009,188000001.0
2007-08-23 19:20:00,1.43011,1.43053,1.42974,1.43035,264899998.0
2007-08-23 19:25:00,1.4305,1.43056,1.4298,1.43028,195400001.0
2007-08-23 19:30:00,1.43044,1.43057,1.43,1.43037,221100000.0
2007-08-23 19:35:00,1.43021,1.43043,1.42984,1.43043,168800000.0
2007-08-23 19:40:00,1.43025,1.43058,1.4298,1.43009,179400000.0
2007-08-23 19:45:00,1.43004,1.43027,1.42976,1.43012,203200000.0
2007-08-23 19:50:00,1.43016,1.43045,1.42986,1.43026,194200000.0
2007-08-23 19:55:00,1.43017,1.43037,1.42985,1.43023,168000000.0
2007-08-23 20:00:00,1.43035,1.43062,1.42988,1.43046,216300000.0
2007-08-23 20:05:00,1.43007,1.43007,1.42922,1.42961,238100001.0
2007-08-23 20:10:00,1.42939,1.42982,1.42868,1.42933,215500000.0
2007-08-23 20:15:00,1.42931,1.42944,1.4289,1.42919,209700000.0
2007-08-23 20:20:00,1.42909,1.42953,1.42878,1.42937,179900001.0
2007-08-23 20:25:00,1.42969,1.42991,1.42907,1.42951,292000001.0
2007-08-23 20:30:00,1.42948,1.42948,1.42889,1.42921,232300002.0
2007-08-23 20:35:00,1.42922,1.42934,1.42837,1.42868,208700000.0
2007-08-23 20:40:00,1.42863,1.4295,1.42863,1.4295,211300001.0
2007-08-23 20:45:00,1.42922,1.42954,1.42875,1.42899,209200000.0
2007-08-23 20:50:00,1.42901,1.42946,1.42893,1.42917,194600001.0
2007-08-23 20:55:00,1.4292,1.43021,1.42913,1.43021,235700001.0
2007-08-23 21:00:00,1.42998,1.43004,1.42935,1.42954,158300000.0
2007-08-23 21:05:00,1.42938,1.42982,1.42924,1.42978,233000000.0
2007-08-23 21:10:00,1.42979,1.43004,1.42951,1.42983,212900000.0
2007-08-23 21:15:00,1.43003,1.43077,1.42953,1.42953,190500000.0
2007-08-23 21:20:00,1.42974,1.43034,1.4294,1.42997,227300001.0
2007-08-23 21:25:00,1.42997,1.43063,1.42973,1.43044,155900001.0
2007-08-23 21:30:00,1.43043,1.43075,1.43014,1.4307,176000000.0
2007-08-23 21:35:00,1.43055,1.43117,1.43025,1.43052,185500002.0
2007-08-23 21:40:00,1.43049,1.43075,1.43035,1.4305,134500000.0
2007-08-23 21:45:00,1.43057,1.43074,1.42991,1.43011,226100000.0
2007-08-23 21:50:00,1.42995,1.4305,1.42984,1.43043,224700002.0
2007-08-23 21:55:00,1.43047,1.43091,1.43022,1.43047,231000002.0
2007-08-23 22:00:00,1.43057,1.43082,1.43003,1.43054,223400001.0
2007-08-23 22:05:00,1.43064,1.43064,1.42915,1.42955,176800000.0
2007-08-23 22:10:00,1.42959,1.42998,1.42937,1.42946,232200000.0
2007-08-23 22:15:00,1.4296,1.4296,1.42821,1.4284,197100000.0
2007-08-23 22:20:00,1.42868,1.42915,1.42832,1.42901,182200000.0
2007-08-23 22:25:00,1.42905,1.42927,1.42875,1.42903,204100001.0
2007-08-23 22:30:00,1.42893,1.42903,1.42803,1.42812,251700000.0
2007-08-23 22:35:00,1.4282,1.42892,1.42761,1.42861,260399999.0
2007-08-23 22:40:00,1.42867,1.42884,1.42823,1.42878,175800001.0
2007-08-23 22:45:00,1.42879,1.42896,1.42847,1.42868,242800001.0
2007-08-23 22:50:00,1.42857,1.42902,1.42834,1.42872,204900001.0
2007-08-23 22:55:00,1.429,1.429,1.42798,1.42814,196600001.0
2007-08-23 23:00:00,1.42795,1.42817,1.42681,1.42799,136800000.0
2007-08-23 23:05:00,1.42806,1.42822,1.42744,1.42744,191500000.0
2007-08-23 23:10:00,1.42756,1.42815,1.42718,1.42815,206300001.0
2007-08-23 23:15:00,1.42822,1.42835,1.42756,1.42807,247900000.0
2007-08-23 23:20:00,1.42814,1.42861,1.42757,1.42843,182600000.0
2007-08-23 23:25:00,1.42859,1.4288,1.42809,1.42815,145200001.0
2007-08-23 23:30:00,1.42853,1.42853,1.42795,1.42829,209300001.0
2007-08-23 23:35:00,1.42833,1.42842,1.42774,1.42795,224900001.0
2007-08-23 23:40:00,1.42808,1.42808,1.42703,1.42751,207900000.0
2007-08-23 23:45:00,1.42744,1.42792,1.42725,1.42747,199200000.0
2007-08-23 23:50:00,1.42753,1.42783,1.42708,1.42708,164300000.0
2007-08-23 23:55:00,1.42753,1.42783,1.42723,1.42776,193700000.0
2007-08-24 00:00:00,1.42795,1.42846,1.42775,1.42809,171400000.0
2007-08-24 00:05:00,1.42814,1.42819,1.42747,1.42762,178800000.0
2007-08-24 00:10:00,1.42759,1.42802,1.42741,1.4278,173500000.0
2007-08-24 00:15:00,1.42751,1.42821,1.42751,1.42799,179200000.0
2007-08-24 00:20:00,1.42805,1.42822,1.42753,1.42813,219700000.0
2007-08-24 00:25:00,1.42802,1.42866,1.42781,1.42845,201500000.0
2007-08-24 00:30:00,1.42821,1.42884,1.42821,1.42846,180100000.0
2007-08-24 00:35:00,1.4287,1.42899,1.4284,1.42899,188900000.0
2007-08-24 00:40:00,1.42893,1.42968,1.42872,1.42966,233500002.0
2007-08-24 00:45:00,1.42966,1.42966,1.42886,1.42917,203300000.0
2007-08-24 00:50:00,1.4291,1.42941,1.42837,1.42894,173700000.0
2007-08-24 00:55:00,1.42857,1.42942,1.42857,1.42942,202300000.0
2007-08-24 01:00:00,1.42934,1.42974,1.429,1.429,193500000.0
2007-08-24 01:05:00,1.42906,1.42935,1.42883,1.42935,215800001.0
2007-08-24 01:10:00,1.4293,1.42987,1.42895,1.42938,168600000.0
2007-08-24 01:15:00,1.42947,1.42961,1.42873,1.42897,221100001.0
2007-08-24 01:20:00,1.42901,1.42942,1.42845,1.42942,191100000.0
2007-08-24 01:25:00,1.42936,1.42951,1.42889,1.42944,159200001.0
2007-08-24 01:30:00,1.42948,1.42951,1.4285,1.42886,179700000.0
2007-08-24 01:35:00,1.42894,1.42914,1.42857,1.42889,186800001.0
2007-08-24 01:40:00,1.42886,1.42919,1.42814,1.42843,197100000.0
2007-08-24 01:45:00,1.42844,1.42953,1.42837,1.42934,182000000.0
2007-08-24 01:50:00,1.42931,1.42992,1.42896,1.4296,175600000.0
2007-08-24 01:55:00,1.42969,1.43032,1.42935,1.42977,218100002.0
2007-08-24 02:00:00,1.42967,1.4297,1.42895,1.42929,395300001.0
2007-08-24 02:05:00,1.42933,1.42933,1.42746,1.42756,584000000.0
2007-08-24 02:10:00,1.42729,1.4277,1.42708,1.42726,560700002.0
2007-08-24 02:15:00,1.42726,1.4275,1.42672,1.42695,558700000.0
2007-08-24 02:20:00,1.42711,1.42787,1.42687,1.42787,186500000.0
2007-08-24 02:25:00,1.42747,1.4277,1.42696,1.42734,328900001.0
2007-08-24 02:30:00,1.42751,1.42809,1.42733,1.42774,392100000.0
2007-08-24 02:35:00,1.42777,1.42805,1.42751,1.42764,248100000.0
2007-08-24 02:40:00,1.42772,1.4279,1.42728,1.42754,148100000.0
2007-08-24 02:45:00,1.42717,1.42749,1.42683,1.42698,589999999.0
2007-08-24 02:50:00,1.42721,1.42846,1.42684,1.42839,271300000.0
2007-08-24 02:55:00,1.42823,1.42823,1.42735,1.42757,253200001.0
2007-08-24 03:00:00,1.42754,1.42813,1.42752,1.42813,350900002.0
2007-08-24 03:05:00,1.42791,1.42823,1.42759,1.42794,298600000.0
2007-08-24 03:10:00,1.42748,1.42818,1.42748,1.42787,249199999.0
2007-08-24 03:15:00,1.42755,1.42831,1.42755,1.42778,243300000.0
2007-08-24 03:20:00,1.42757,1.42803,1.42744,1.42752,280800001.0
2007-08-24 03:25:00,1.428,1.42803,1.42715,1.42715,366000002.0
2007-08-24 03:30:00,1.42719,1.42763,1.42687,1.42704,176300000.0
2007-08-24 03:35:00,1.4272,1.42752,1.42656,1.42659,261700000.0
2007-08-24 03:40:00,1.42652,1.42767,1.42648,1.42763,367300001.0
2007-08-24 03:45:00,1.42761,1.42775,1.4271,1.42714,154600000.0
2007-08-24 03:50:00,1.4272,1.42722,1.42655,1.42668,311900000.0
2007-08-24 03:55:00,1.42667,1.42797,1.42648,1.42761,879400003.0
2007-08-24 04:00:00,1.42759,1.42768,1.42688,1.42699,501900000.0
2007-08-24 04:05:00,1.42687,1.42801,1.42686,1.42773,531000001.0
2007-08-24 04:10:00,1.42765,1.42796,1.4274,1.42761,420300000.0
2007-08-24 04:15:00,1.42766,1.42794,1.42743,1.42755,406400000.0
2007-08-24 04:20:00,1.42753,1.42806,1.42735,1.42745,427100002.0
2007-08-24 04:25:00,1.42758,1.4282,1.42751,1.42794,627800001.0
2007-08-24 04:30:00,1.42755,1.42804,1.42741,1.42777,216300000.0
2007-08-24 04:35:00,1.42768,1.42839,1.42749,1.42786,477200003.0
2007-08-24 04:40:00,1.42785,1.42821,1.42775,1.42818,229100000.0
2007-08-24 04:45:00,1.4281,1.4286,1.42775,1.42811,324000001.0
2007-08-24 04:50:00,1.42854,1.43,1.42835,1.42962,226900001.0
2007-08-24 04:55:00,1.42988,1.43072,1.42971,1.42992,277500002.0
2007-08-24 05:00:00,1.43011,1.43036,1.42962,1.43011,528800002.0
2007-08-24 05:05:00,1.43008,1.4302,1.42952,1.42971,1111700000.0
2007-08-24 05:10:00,1.42968,1.42978,1.42895,1.42909,892700001.0
2007-08-24 05:15:00,1.42907,1.42996,1.42907,1.42923,1101900004.0
2007-08-24 05:20:00,1.42939,1.4298,1.42919,1.42972,1167000000.0
2007-08-24 05:25:00,1.42983,1.43012,1.42954,1.42974,1047000003.0
2007-08-24 05:30:00,1.42974,1.4301,1.42953,1.42961,894199999.0
2007-08-24 05:35:00,1.42955,1.43008,1.42953,1.42994,974700002.0
2007-08-24 05:40:00,1.4298,1.43025,1.42957,1.42967,867300000.0
2007-08-24 05:45:00,1.42976,1.43009,1.42943,1.42945,995200000.0
2007-08-24 05:50:00,1.42973,1.43025,1.42962,1.43009,898300001.0
2007-08-24 05:55:00,1.42993,1.43013,1.42978,1.42984,809600000.0
2007-08-24 06:00:00,1.42999,1.43029,1.42995,1.43006,825700000.0
2007-08-24 06:05:00,1.43004,1.43022,1.42921,1.42926,1899900004.0
2007-08-24 06:10:00,1.42931,1.42978,1.42919,1.42947,1672300000.0
2007-08-24 06:15:00,1.42962,1.42992,1.42946,1.42981,1018200003.0
2007-08-24 06:20:00,1.42978,1.43006,1.42966,1.42992,1473300001.0
2007-08-24 06:25:00,1.42977,1.4303,1.42944,1.43005,1354300002.0
2007-08-24 06:30:00,1.43003,1.43035,1.43003,1.4301,1185500002.0
2007-08-24 06:35:00,1.43005,1.4303,1.42965,1.43003,635600002.0
2007-08-24 06:40:00,1.42998,1.43026,1.42988,1.43011,1085200002.0
2007-08-24 06:45:00,1.43007,1.43045,1.42992,1.43029,993100004.0
2007-08-24 06:50:00,1.43033,1.43085,1.43029,1.4305,1213500002.0
2007-08-24 06:55:00,1.43044,1.43052,1.43,1.43014,991000004.0
2007-08-24 07:00:00,1.43029,1.43052,1.43006,1.43013,1346200004.0
2007-08-24 07:05:00,1.43017,1.43017,1.42975,1.4298,973600003.0
2007-08-24 07:10:00,1.42968,1.42976,1.4294,1.42969,1890600004.0
2007-08-24 07:15:00,1.42965,1.43015,1.42938,1.42974,1333600001.0
2007-08-24 07:20:00,1.4297,1.43027,1.42957,1.42992,1735100006.0
2007-08-24 07:25:00,1.42986,1.43007,1.42955,1.4296,1234400002.0
2007-08-24 07:30:00,1.42967,1.43009,1.42951,1.42998,1982600004.0
2007-08-24 07:35:00,1.42999,1.4303,1.42961,1.42964,1277100002.0
2007-08-24 07:40:00,1.4296,1.43008,1.4295,1.42996,1877300002.0
2007-08-24 07:45:00,1.43001,1.43045,1.42989,1.43015,2979999998.0
2007-08-24 07:50:00,1.43014,1.43034,1.42989,1.43012,2690800007.0
2007-08-24 07:55:00,1.43013,1.43022,1.42953,1.42984,2815300008.0
2007-08-24 08:00:00,1.43014,1.43031,1.42984,1.43027,1973900004.0
2007-08-24 08:05:00,1.43022,1.43061,1.43008,1.43021,2493800004.0
2007-08-24 08:10:00,1.43029,1.43179,1.4301,1.43115,1665400001.0
2007-08-24 08:15:00,1.43103,1.43132,1.42991,1.43068,1470900000.0
2007-08-24 08:20:00,1.43062,1.4309,1.4302,1.43069,1788400003.0
2007-08-24 08:25:00,1.43069,1.4311,1.43036,1.43096,2212500003.0
2007-08-24 08:30:00,1.43098,1.43142,1.43072,1.43082,1798700002.0
2007-08-24 08:35:00,1.43099,1.43274,1.4307,1.43182,2094000004.0
2007-08-24 08:40:00,1.43144,1.43194,1.43094,1.43121,2022800003.0
2007-08-24 08:45:00,1.43131,1.4315,1.43077,1.43102,2877100004.0
2007-08-24 08:50:00,1.43132,1.43243,1.43124,1.43209,2881600003.0
2007-08-24 08:55:00,1.43216,1.43245,1.43143,1.43144,2474200005.0
2007-08-24 09:00:00,1.43137,1.43224,1.43011,1.43074,2798600005.0
2007-08-24 09:05:00,1.43052,1.4306,1.42844,1.42857,2008300003.0
2007-08-24 09:10:00,1.42824,1.42859,1.42742,1.42836,2184000005.0
2007-08-24 09:15:00,1.4282,1.42877,1.42787,1.42861,2079900004.0
2007-08-24 09:20:00,1.42863,1.42893,1.42815,1.42834,1724700006.0
2007-08-24 09:25:00,1.42848,1.42948,1.42842,1.42906,2269100002.0
2007-08-24 09:30:00,1.42878,1.42888,1.42822,1.42836,2146600003.0
2007-08-24 09:35:00,1.4284,1.42906,1.42833,1.42847,1879900004.0
2007-08-24 09:40:00,1.42833,1.42884,1.42822,1.42851,2128800003.0
2007-08-24 09:45:00,1.42882,1.42924,1.42859,1.42909,2147800002.0
2007-08-24 09:50:00,1.42915,1.42955,1.42896,1.42941,2210500001.0
2007-08-24 09:55:00,1.42931,1.42935,1.42842,1.42873,3029300007.0
2007-08-24 10:00:00,1.42878,1.42935,1.42828,1.42928,2283100003.0
2007-08-24 10:05:00,1.42923,1.42983,1.42911,1.42983,2206100002.0
2007-08-24 10:10:00,1.42994,1.43049,1.4295,1.43021,2254900003.0
2007-08-24 10:15:00,1.4301,1.43068,1.42839,1.42881,1936000002.0
2007-08-24 10:20:00,1.4288,1.4294,1.42846,1.42918,2156100006.0
2007-08-24 10:25:00,1.42929,1.42992,1.42876,1.42892,2483000002.0
2007-08-24 10:30:00,1.4289,1.42924,1.42735,1.42761,2577300007.0
2007-08-24 10:35:00,1.42771,1.42858,1.42743,1.4281,2493400007.0
2007-08-24 10:40:00,1.42805,1.42868,1.42781,1.42825,2335300002.0
2007-08-24 10:45:00,1.42844,1.42902,1.42795,1.42804,2124800005.0
2007-08-24 10:50:00,1.42768,1.42929,1.42756,1.42901,2141800004.0
2007-08-24 10:55:00,1.42919,1.42993,1.42842,1.42914,2628000008.0
2007-08-24 11:00:00,1.42922,1.42922,1.42837,1.42883,2233700003.0
2007-08-24 11:05:00,1.42882,1.42946,1.42856,1.42885,2255300004.0
2007-08-24 11:10:00,1.42894,1.42917,1.42807,1.42879,2350300007.0
2007-08-24 11:15:00,1.42899,1.42987,1.42818,1.42833,1999200003.0
2007-08-24 11:20:00,1.42825,1.42869,1.4281,1.42829,2768200008.0
2007-08-24 11:25:00,1.42838,1.42863,1.42783,1.42835,2352800006.0
2007-08-24 11:30:00,1.42834,1.42897,1.4281,1.42871,2703600004.0
2007-08-24 11:35:00,1.42901,1.42933,1.4282,1.42821,2816900007.0
2007-08-24 11:40:00,1.42833,1.42837,1.42739,1.42755,3342000008.0
2007-08-24 11:45:00,1.42767,1.4281,1.42707,1.42714,2588200004.0
2007-08-24 11:50:00,1.42748,1.42843,1.42667,1.42829,1316400003.0
2007-08-24 11:55:00,1.4281,1.42867,1.42782,1.42801,2366700002.0
2007-08-24 12:00:00,1.42818,1.42943,1.42818,1.4291,2042300002.0
2007-08-24 12:05:00,1.42897,1.42981,1.42889,1.42972,1926100002.0
2007-08-24 12:10:00,1.42975,1.42978,1.42824,1.42841,1858100003.0
2007-08-24 12:15:00,1.42837,1.42921,1.42837,1.42916,1739700000.0
2007-08-24 12:20:00,1.42922,1.43003,1.42843,1.42866,2233100005.0
2007-08-24 12:25:00,1.42857,1.42943,1.42841,1.42925,2548900005.0
2007-08-24 12:30:00,1.42902,1.42953,1.42893,1.42934,3144100005.0
2007-08-24 12:35:00,1.42965,1.4303,1.42943,1.43016,2832900006.0
2007-08-24 12:40:00,1.43011,1.43222,1.43002,1.43169,1958300002.0
2007-08-24 12:45:00,1.43182,1.43295,1.43122,1.43227,2159000004.0
2007-08-24 12:50:00,1.43231,1.43239,1.43161,1.43203,1736700000.0
2007-08-24 12:55:00,1.4319,1.43215,1.43122,1.4315,2499900003.0
2007-08-24 13:00:00,1.43138,1.43258,1.43138,1.43239,1620199999.0
2007-08-24 13:05:00,1.43237,1.43237,1.43109,1.43132,1393600004.0
2007-08-24 13:10:00,1.43142,1.43144,1.43047,1.43094,1547500001.0
2007-08-24 13:15:00,1.43083,1.43118,1.42833,1.42957,1308900002.0
2007-08-24 13:20:00,1.42965,1.4303,1.42869,1.42997,1105600002.0
2007-08-24 13:25:00,1.42986,1.43085,1.42953,1.42998,1759700002.0
2007-08-24 13:30:00,1.42963,1.43029,1.42942,1.43029,2031400007.0
2007-08-24 13:35:00,1.43051,1.43154,1.43031,1.43072,1933900002.0
2007-08-24 13:40:00,1.43058,1.4312,1.43034,1.4312,1277300004.0
2007-08-24 13:45:00,1.43119,1.43143,1.43039,1.43127,1946800005.0
2007-08-24 13:50:00,1.43137,1.43253,1.43084,1.43232,1811200002.0
2007-08-24 13:55:00,1.43248,1.4327,1.43209,1.43233,1735100002.0
2007-08-24 14:00:00,1.43234,1.4325,1.43191,1.43201,1865600006.0
2007-08-24 14:05:00,1.43202,1.43305,1.43178,1.4328,1606300003.0
2007-08-24 14:10:00,1.43306,1.43328,1.43225,1.43232,1026200002.0
2007-08-24 14:15:00,1.43219,1.43311,1.43191,1.43272,1886200003.0
2007-08-24 14:20:00,1.43287,1.43316,1.43229,1.43267,1869400000.0
2007-08-24 14:25:00,1.43271,1.43325,1.43229,1.43306,1690100008.0
2007-08-24 14:30:00,1.43228,1.43301,1.43142,1.43142,213700002.0
2007-08-24 14:35:00,1.43171,1.4322,1.43055,1.43126,185200001.0
2007-08-24 14:40:00,1.43141,1.43288,1.43139,1.43267,193800001.0
2007-08-24 14:45:00,1.43286,1.43361,1.43249,1.43338,210100000.0
2007-08-24 14:50:00,1.43309,1.43408,1.43305,1.4337,168200000.0
2007-08-24 14:55:00,1.43387,1.43432,1.43342,1.43426,213800000.0
2007-08-24 15:00:00,1.43444,1.43496,1.43389,1.43474,230200001.0
2007-08-24 15:05:00,1.43475,1.43508,1.43433,1.43465,185700000.0
2007-08-24 15:10:00,1.43464,1.43502,1.43393,1.43393,195700001.0
2007-08-24 15:15:00,1.43397,1.43424,1.43351,1.43407,179000000.0
2007-08-24 15:20:00,1.43435,1.43471,1.43321,1.43417,186900001.0
2007-08-24 15:25:00,1.4342,1.43448,1.43362,1.43409,178500001.0
2007-08-24 15:30:00,1.4343,1.43508,1.43381,1.43483,186300000.0
2007-08-24 15:35:00,1.43482,1.43512,1.43431,1.4349,228900000.0
2007-08-24 15:40:00,1.43513,1.43518,1.43395,1.43404,173700000.0
2007-08-24 15:45:00,1.43397,1.43435,1.43309,1.43358,193200001.0
2007-08-24 15:50:00,1.43344,1.43491,1.43344,1.4346,211700000.0
2007-08-24 15:55:00,1.43488,1.43507,1.43406,1.43411,173600000.0
2007-08-24 16:00:00,1.43385,1.43482,1.43355,1.43482,173800000.0
2007-08-24 16:05:00,1.43506,1.43527,1.43416,1.43474,218500000.0
2007-08-24 16:10:00,1.43477,1.43479,1.4323,1.43323,201100001.0
2007-08-24 16:15:00,1.43295,1.43395,1.43259,1.43383,155400001.0
2007-08-24 16:20:00,1.43361,1.43371,1.43119,1.43137,186500000.0
2007-08-24 16:25:00,1.43148,1.43197,1.43075,1.43134,188000000.0
2007-08-24 16:30:00,1.43144,1.43233,1.43109,1.43233,229000001.0
2007-08-24 16:35:00,1.43221,1.43228,1.43153,1.43199,167000000.0
2007-08-24 16:40:00,1.43199,1.43317,1.43187,1.43269,218100000.0
2007-08-24 16:45:00,1.43259,1.43272,1.43158,1.43201,185300000.0
2007-08-24 16:50:00,1.43209,1.43326,1.43208,1.43321,181700000.0
2007-08-24 16:55:00,1.43327,1.43399,1.43288,1.43399,173700000.0
2007-08-24 17:00:00,1.43402,1.43437,1.43338,1.43349,181300000.0
2007-08-24 17:05:00,1.43345,1.43407,1.43305,1.43388,193300000.0
2007-08-24 17:10:00,1.43359,1.43432,1.4335,1.43375,162200000.0
2007-08-24 17:15:00,1.43413,1.43424,1.43369,1.43424,185900001.0
2007-08-24 17:20:00,1.434,1.43433,1.43329,1.43407,208300001.0
2007-08-24 17:25:00,1.434,1.43471,1.43397,1.4346,198800002.0
2007-08-24 17:30:00,1.43478,1.4354,1.4342,1.43537,176100000.0
2007-08-24 17:35:00,1.43532,1.43543,1.43462,1.43525,179000000.0
2007-08-24 17:40:00,1.43504,1.43586,1.43489,1.43538,208900001.0
2007-08-24 17:45:00,1.43547,1.43576,1.43494,1.43559,258700000.0
2007-08-24 17:50:00,1.4357,1.43639,1.43484,1.43527,161800000.0
2007-08-24 17:55:00,1.43531,1.43568,1.43492,1.4356,212800000.0
2007-08-24 18:00:00,1.43585,1.43585,1.43462,1.4356,206700000.0
2007-08-24 18:05:00,1.43566,1.43603,1.43542,1.43586,191300000.0
2007-08-24 18:10:00,1.43581,1.43635,1.43552,1.4361,216700000.0
2007-08-24 18:15:00,1.4358,1.43667,1.43574,1.43604,218800000.0
2007-08-24 18:20:00,1.43607,1.43637,1.43556,1.43566,185200000.0
2007-08-24 18:25:00,1.4356,1.43647,1.43531,1.43636,199500000.0
2007-08-24 18:30:00,1.4364,1.43646,1.43577,1.43597,185900000.0
2007-08-24 18:35:00,1.43607,1.43621,1.43575,1.43598,181100000.0
2007-08-24 18:40:00,1.43574,1.43593,1.43535,1.43547,149500000.0
2007-08-24 18:45:00,1.43556,1.43571,1.4351,1.43522,141300000.0
2007-08-24 18:50:00,1.43527,1.43686,1.43502,1.43686,216900001.0
2007-08-24 18:55:00,1.43684,1.43826,1.43674,1.43817,173700001.0
2007-08-24 19:00:00,1.43818,1.43839,1.4376,1.43776,173200000.0
2007-08-24 19:05:00,1.43773,1.43809,1.43733,1.43759,205100000.0
2007-08-24 19:10:00,1.43772,1.43851,1.43738,1.43821,185300000.0
2007-08-24 19:15:00,1.43817,1.43841,1.43742,1.43777,217700001.0
2007-08-24 19:20:00,1.43783,1.43863,1.43731,1.43863,207700000.0
2007-08-24 19:25:00,1.43883,1.43888,1.43792,1.43834,194400000.0
2007-08-24 19:30:00,1.4383,1.4385,1.43806,1.43825,200100000.0
2007-08-24 19:35:00,1.43836,1.43891,1.4381,1.43861,167700000.0
2007-08-24 19:40:00,1.43859,1.43878,1.43812,1.43842,234100000.0
2007-08-24 19:45:00,1.43839,1.43879,1.43815,1.43863,225500000.0
2007-08-24 19:50:00,1.43867,1.43871,1.4382,1.43862,200700001.0
2007-08-24 19:55:00,1.43851,1.43891,1.43837,1.43858,135200000.0
2007-08-24 20:00:00,1.43874,1.43932,1.43802,1.4386,199200000.0
2007-08-24 20:05:00,1.43842,1.43866,1.43822,1.4385,166500000.0
2007-08-24 20:10:00,1.43815,1.43851,1.43706,1.43769,213300000.0
2007-08-24 20:15:00,1.43769,1.43843,1.43756,1.43828,201100000.0
2007-08-24 20:20:00,1.43834,1.4385,1.43807,1.43835,200200001.0
2007-08-24 20:25:00,1.43868,1.43897,1.43796,1.43841,217500000.0
2007-08-24 20:30:00,1.43834,1.43837,1.43776,1.43821,243200001.0
2007-08-24 20:35:00,1.43818,1.43873,1.43807,1.4382,251200000.0
2007-08-24 20:40:00,1.43827,1.4387,1.43809,1.43849,215600000.0
2007-08-24 20:45:00,1.43855,1.43859,1.43798,1.43857,218400001.0
2007-08-24 20:50:00,1.43844,1.43896,1.43844,1.43873,230700000.0
2007-08-24 20:55:00,1.43877,1.43892,1.43833,1.43888,251300000.0
2007-08-24 21:00:00,1.43868,1.43896,1.43816,1.43865,198200000.0
2007-08-24 21:05:00,1.43847,1.43895,1.43825,1.43854,195300000.0
2007-08-24 21:10:00,1.43855,1.43863,1.43779,1.43782,203700000.0
2007-08-24 21:15:00,1.43775,1.43786,1.43711,1.43736,193000000.0
2007-08-24 21:20:00,1.43734,1.4377,1.43689,1.43722,224700001.0
2007-08-24 21:25:00,1.43726,1.43762,1.43706,1.43757,206300000.0
2007-08-24 21:30:00,1.43752,1.43758,1.4372,1.43752,155300001.0
2007-08-24 21:35:00,1.43756,1.43794,1.43728,1.43782,178100000.0
2007-08-24 21:40:00,1.43753,1.43759,1.4369,1.43699,135400000.0
2007-08-24 21:45:00,1.43712,1.43761,1.43686,1.4374,199700000.0
2007-08-24 21:50:00,1.43727,1.43773,1.4371,1.4373,214800001.0
2007-08-24 21:55:00,1.43721,1.43782,1.43678,1.43722,181600000.0
2007-08-24 22:00:00,1.43747,1.43747,1.43687,1.43714,148200000.0
2007-08-24 22:05:00,1.43724,1.43751,1.43649,1.43736,191900002.0
2007-08-24 22:10:00,1.43746,1.43759,1.43668,1.4368,206600001.0
2007-08-24 22:15:00,1.43696,1.43735,1.43672,1.43722,231800002.0
2007-08-24 22:20:00,1.43726,1.4376,1.43688,1.43749,210700000.0
2007-08-24 22:25:00,1.43722,1.43738,1.43682,1.43723,206700001.0
2007-08-24 22:30:00,1.43713,1.43736,1.43655,1.43718,205700000.0
2007-08-24 22:35:00,1.43723,1.43729,1.43622,1.43622,178700000.0
2007-08-24 22:40:00,1.43622,1.43664,1.43571,1.43664,174000000.0
2007-08-24 22:45:00,1.43668,1.43739,1.43657,1.43683,162100000.0
2007-08-24 22:50:00,1.43673,1.43795,1.43673,1.43795,197300001.0
2007-08-24 22:55:00,1.43836,1.43847,1.43798,1.43828,149200000.0
2007-08-26 23:00:00,1.43817,1.43841,1.43767,1.43799,203200000.0
2007-08-26 23:05:00,1.43801,1.43863,1.43735,1.43754,163200000.0
2007-08-26 23:10:00,1.43799,1.43869,1.43653,1.43786,264400002.0
2007-08-26 23:15:00,1.43741,1.4381,1.43684,1.43737,214799998.0
2007-08-26 23:20:00,1.43798,1.43806,1.43713,1.43729,208600001.0
2007-08-26 23:25:00,1.4379,1.43802,1.43729,1.43757,163500000.0
2007-08-26 23:30:00,1.43736,1.43791,1.43686,1.43745,179500000.0
2007-08-26 23:35:00,1.43688,1.43755,1.43666,1.43674,193800000.0
2007-08-26 23:40:00,1.43689,1.43792,1.43638,1.43745,194700000.0
2007-08-26 23:45:00,1.43759,1.43795,1.43643,1.43781,211300001.0
2007-08-26 23:50:00,1.43764,1.43768,1.43679,1.43679,109200000.0
2007-08-26 23:55:00,1.43734,1.43773,1.43675,1.43736,208300000.0
2007-08-27 00:00:00,1.43683,1.43752,1.43683,1.43744,190100000.0
2007-08-27 00:05:00,1.43752,1.43759,1.43721,1.43737,214500000.0
2007-08-27 00:10:00,1.43746,1.43746,1.43699,1.43734,161800000.0
2007-08-27 00:15:00,1.43715,1.43757,1.43711,1.43745,185000000.0
2007-08-27 00:20:00,1.43745,1.43768,1.43692,1.43764,191600000.0
2007-08-27 00:25:00,1.43756,1.43771,1.43636,1.43647,187800001.0
2007-08-27 00:30:00,1.43627,1.43702,1.43625,1.43645,154000000.0
2007-08-27 00:35:00,1.43681,1.43698,1.43643,1.43668,235200001.0
2007-08-27 00:40:00,1.43629,1.43677,1.43579,1.43675,223600000.0
2007-08-27 00:45:00,1.43686,1.43741,1.4366,1.43701,183400000.0
2007-08-27 00:50:00,1.43675,1.43719,1.43657,1.43699,171900000.0
2007-08-27 00:55:00,1.43656,1.43707,1.43653,1.43694,175500000.0
2007-08-27 01:00:00,1.437,1.43733,1.43674,1.43716,237600003.0
2007-08-27 01:05:00,1.43707,1.43754,1.43691,1.43703,186900000.0
2007-08-27 01:10:00,1.43694,1.43724,1.43656,1.43666,161200000.0
2007-08-27 01:15:00,1.43675,1.43688,1.43631,1.43662,186200000.0
2007-08-27 01:20:00,1.43662,1.43791,1.43604,1.43779,177300001.0
2007-08-27 01:25:00,1.43772,1.43798,1.43744,1.43779,197500000.0
2007-08-27 01:30:00,1.43779,1.43803,1.43723,1.43792,178700000.0
2007-08-27 01:35:00,1.43791,1.43812,1.43726,1.43761,160200000.0
2007-08-27 01:40:00,1.43757,1.43784,1.43705,1.43733,185000000.0
2007-08-27 01:45:00,1.4373,1.43771,1.43663,1.43709,174100000.0
2007-08-27 01:50:00,1.43711,1.43745,1.43675,1.43726,166200000.0
2007-08-27 01:55:00,1.43724,1.43745,1.43569,1.43583,190400000.0
2007-08-27 02:00:00,1.43581,1.43656,1.43522,1.43613,201700000.0
2007-08-27 02:05:00,1.43619,1.43659,1.43608,1.43643,206800000.0
2007-08-27 02:10:00,1.43635,1.43654,1.43582,1.4365,211500001.0
2007-08-27 02:15:00,1.43637,1.43692,1.43616,1.43664,193400000.0
2007-08-27 02:20:00,1.43671,1.437,1.43639,1.43663,194900001.0
2007-08-27 02:25:00,1.43663,1.43699,1.43635,1.43693,198300000.0
2007-08-27 02:30:00,1.43684,1.437,1.43621,1.43668,204200001.0
2007-08-27 02:35:00,1.43671,1.43687,1.43619,1.43672,162000000.0
2007-08-27 02:40:00,1.43669,1.43695,1.43636,1.4367,143600000.0
2007-08-27 02:45:00,1.4366,1.43697,1.43632,1.43676,180300001.0
2007-08-27 02:50:00,1.43666,1.43722,1.43612,1.43674,179800000.0
2007-08-27 02:55:00,1.43665,1.43672,1.43626,1.43649,204900000.0
2007-08-27 03:00:00,1.4366,1.43689,1.43606,1.43616,170600000.0
2007-08-27 03:05:00,1.43628,1.43643,1.43565,1.43621,177900000.0
2007-08-27 03:10:00,1.43633,1.43643,1.43586,1.43606,161600000.0
2007-08-27 03:15:00,1.43607,1.43682,1.43571,1.43669,146600000.0
2007-08-27 03:20:00,1.43678,1.4369,1.43642,1.4369,167400000.0
2007-08-27 03:25:00,1.43655,1.4369,1.43635,1.43635,207100003.0
2007-08-27 03:30:00,1.43667,1.43704,1.43641,1.43687,207900000.0
2007-08-27 03:35:00,1.43699,1.43764,1.43639,1.43754,165400000.0
2007-08-27 03:40:00,1.43744,1.43817,1.4371,1.4371,164800000.0
2007-08-27 03:45:00,1.43723,1.43749,1.43688,1.43722,153200000.0
2007-08-27 03:50:00,1.43713,1.43738,1.43694,1.43709,191800001.0
2007-08-27 03:55:00,1.43708,1.43755,1.43674,1.4374,232300000.0
2007-08-27 04:00:00,1.43727,1.43762,1.4369,1.4369,162600000.0
2007-08-27 04:05:00,1.43636,1.43769,1.43636,1.43749,163000000.0
2007-08-27 04:10:00,1.43748,1.43816,1.43732,1.43783,224600001.0
2007-08-27 04:15:00,1.43789,1.43789,1.43707,1.4377,187700000.0
2007-08-27 04:20:00,1.43747,1.43764,1.43735,1.43747,184900000.0
2007-08-27 04:25:00,1.43758,1.43758,1.43706,1.43739,269900000.0
2007-08-27 04:30:00,1.43723,1.43736,1.43664,1.43706,276000000.0
2007-08-27 04:35:00,1.4368,1.43726,1.43647,1.43686,171700000.0
2007-08-27 04:40:00,1.43682,1.43732,1.43654,1.43703,210500002.0
2007-08-27 04:45:00,1.43713,1.43738,1.43666,1.43676,191600000.0
2007-08-27 04:50:00,1.43697,1.43728,1.43686,1.43694,195800001.0
2007-08-27 04:55:00,1.43704,1.43718,1.43679,1.43715,195400000.0
2007-08-27 05:00:00,1.43725,1.43767,1.43696,1.43751,195800000.0
2007-08-27 05:05:00,1.4374,1.43762,1.43701,1.4373,150400000.0
2007-08-27 05:10:00,1.43721,1.43727,1.43652,1.43679,178000000.0
2007-08-27 05:15:00,1.43675,1.43677,1.4362,1.43658,175700000.0
2007-08-27 05:20:00,1.43647,1.43706,1.43614,1.43706,210000001.0
2007-08-27 05:25:00,1.43669,1.43702,1.43602,1.43648,204300000.0
2007-08-27 05:30:00,1.43662,1.43672,1.43607,1.43657,187200001.0
2007-08-27 05:35:00,1.43667,1.43696,1.43647,1.43679,190600000.0
2007-08-27 05:40:00,1.4367,1.43685,1.43618,1.43622,205600002.0
2007-08-27 05:45:00,1.43602,1.43633,1.43592,1.43603,242600001.0
2007-08-27 05:50:00,1.43594,1.43642,1.43581,1.43629,183300002.0
2007-08-27 05:55:00,1.43613,1.43643,1.43586,1.43629,170600000.0
2007-08-27 06:00:00,1.43616,1.43645,1.4358,1.43636,189300000.0
2007-08-27 06:05:00,1.43629,1.43698,1.4362,1.43678,239000001.0
2007-08-27 06:10:00,1.43695,1.43721,1.43661,1.43696,193300000.0
2007-08-27 06:15:00,1.43695,1.43716,1.4367,1.43688,181800000.0
2007-08-27 06:20:00,1.43703,1.43708,1.43633,1.43659,163400000.0
2007-08-27 06:25:00,1.43674,1.43704,1.43659,1.43702,167700000.0
2007-08-27 06:30:00,1.437,1.43712,1.43668,1.4369,176100000.0
2007-08-27 06:35:00,1.43683,1.43718,1.43661,1.43699,223900000.0
2007-08-27 06:40:00,1.43696,1.43733,1.43654,1.43684,165200000.0
2007-08-27 06:45:00,1.43671,1.43692,1.43638,1.43672,269700002.0
2007-08-27 06:50:00,1.43666,1.43674,1.43628,1.4364,173000000.0
2007-08-27 06:55:00,1.43655,1.43658,1.43567,1.43585,187900000.0
2007-08-27 07:00:00,1.43613,1.43668,1.43602,1.43647,204900000.0
2007-08-27 07:05:00,1.43638,1.43664,1.43598,1.4365,165500000.0
2007-08-27 07:10:00,1.43656,1.43657,1.43614,1.43634,208500001.0
2007-08-27 07:15:00,1.43639,1.43649,1.43585,1.43624,196900000.0
2007-08-27 07:20:00,1.43619,1.43659,1.43565,1.43574,213400001.0
2007-08-27 07:25:00,1.43577,1.43631,1.4355,1.43631,206500000.0
2007-08-27 07:30:00,1.43623,1.43671,1.43577,1.43671,214500001.0
2007-08-27 07:35:00,1.43644,1.43678,1.4362,1.43676,215900001.0
2007-08-27 07:40:00,1.43659,1.43659,1.43597,1.43634,181700000.0
2007-08-27 07:45:00,1.43635,1.43652,1.43513,1.43513,262600001.0
2007-08-27 07:50:00,1.43555,1.43576,1.43513,1.43559,163000000.0
2007-08-27 07:55:00,1.43594,1.43654,1.43563,1.4361,257400001.0
2007-08-27 08:00:00,1.43596,1.43619,1.4329,1.43295,168200000.0
2007-08-27 08:05:00,1.433,1.43449,1.43293,1.43441,234599999.0
2007-08-27 08:10:00,1.43412,1.43412,1.43326,1.43362,183400000.0
2007-08-27 08:15:00,1.43376,1.43385,1.43304,1.43341,246300003.0
2007-08-27 08:20:00,1.43373,1.43378,1.43242,1.43269,167000000.0
2007-08-27 08:25:00,1.43281,1.43406,1.43261,1.43406,190800000.0
2007-08-27 08:30:00,1.43389,1.43389,1.43279,1.43317,193000001.0
2007-08-27 08:35:00,1.43321,1.43409,1.43287,1.43378,182100000.0
2007-08-27 08:40:00,1.43378,1.43431,1.43328,1.43425,161300000.0
2007-08-27 08:45:00,1.43417,1.43446,1.43343,1.43384,231900001.0
2007-08-27 08:50:00,1.43384,1.43443,1.43374,1.43415,233100002.0
2007-08-27 08:55:00,1.43398,1.43413,1.43356,1.43378,243300000.0
2007-08-27 09:00:00,1.43374,1.43385,1.43319,1.43353,179900000.0
2007-08-27 09:05:00,1.43363,1.43387,1.43326,1.4337,243200001.0
2007-08-27 09:10:00,1.43343,1.43389,1.43312,1.43334,172600000.0
2007-08-27 09:15:00,1.4332,1.43338,1.43268,1.43292,185600001.0
2007-08-27 09:20:00,1.433,1.43318,1.43265,1.43294,210000001.0
2007-08-27 09:25:00,1.433,1.43351,1.43289,1.43343,207600001.0
2007-08-27 09:30:00,1.43345,1.43383,1.43315,1.43376,157000000.0
2007-08-27 09:35:00,1.43371,1.43403,1.43353,1.43388,232000003.0
2007-08-27 09:40:00,1.43391,1.43401,1.43342,1.43359,160800000.0
2007-08-27 09:45:00,1.43381,1.4339,1.43323,1.43359,181800000.0
2007-08-27 09:50:00,1.43363,1.4338,1.43318,1.43336,272800001.0
2007-08-27 09:55:00,1.43322,1.43365,1.4327,1.43328,258000000.0
2007-08-27 10:00:00,1.43313,1.43416,1.4328,1.43387,209500000.0
2007-08-27 10:05:00,1.43385,1.43395,1.43303,1.43333,209300000.0
2007-08-27 10:10:00,1.43318,1.43383,1.43275,1.43363,192600001.0
2007-08-27 10:15:00,1.43355,1.43384,1.43313,1.43376,174500000.0
2007-08-27 10:20:00,1.43385,1.43385,1.43308,1.43369,198500000.0
2007-08-27 10:25:00,1.43365,1.43379,1.43271,1.43325,211400001.0
2007-08-27 10:30:00,1.43331,1.43344,1.43273,1.43313,198100000.0
2007-08-27 10:35:00,1.43327,1.43358,1.43285,1.43333,183300001.0
2007-08-27 10:40:00,1.43332,1.43332,1.43269,1.4332,225000000.0
2007-08-27 10:45:00,1.433,1.43328,1.43275,1.43281,201500001.0
2007-08-27 10:50:00,1.43299,1.43314,1.43253,1.43306,184000001.0
2007-08-27 10:55:00,1.43288,1.43301,1.43204,1.43257,202400001.0
2007-08-27 11:00:00,1.43253,1.43272,1.43221,1.43272,186200001.0
2007-08-27 11:05:00,1.43263,1.4327,1.43213,1.4324,284500000.0
2007-08-27 11:10:00,1.4324,1.4329,1.43226,1.43257,222700002.0
2007-08-27 11:15:00,1.43274,1.43317,1.4325,1.43307,201200000.0
2007-08-27 11:20:00,1.43311,1.43326,1.43277,1.43304,184500000.0
2007-08-27 11:25:00,1.43307,1.43339,1.43273,1.43323,239900000.0
2007-08-27 11:30:00,1.43323,1.43338,1.43276,1.4332,210000000.0
2007-08-27 11:35:00,1.43314,1.43324,1.4321,1.4321,225100001.0
2007-08-27 11:40:00,1.43203,1.43224,1.43155,1.43162,166700000.0
2007-08-27 11:45:00,1.43188,1.4324,1.4316,1.43218,178100000.0
2007-08-27 11:50:00,1.43215,1.43291,1.43206,1.43267,218600001.0
2007-08-27 11:55:00,1.4327,1.43273,1.43201,1.43219,207300000.0
2007-08-27 12:00:00,1.43224,1.43233,1.4315,1.4318,173400001.0
2007-08-27 12:05:00,1.43159,1.43225,1.43155,1.43205,192000000.0
2007-08-27 12:10:00,1.43219,1.43248,1.43188,1.43212,259600001.0
2007-08-27 12:15:00,1.43229,1.43258,1.43181,1.4322,256300000.0
2007-08-27 12:20:00,1.43199,1.43243,1.43197,1.43221,223700000.0
2007-08-27 12:25:00,1.43208,1.43235,1.43172,1.43202,252100000.0
2007-08-27 12:30:00,1.43184,1.4322,1.43156,1.43165,181500000.0
2007-08-27 12:35:00,1.43168,1.43176,1.43119,1.43161,149500000.0
2007-08-27 12:40:00,1.43149,1.43222,1.43125,1.43222,204200001.0
2007-08-27 12:45:00,1.43225,1.43256,1.43188,1.43256,184900001.0
2007-08-27 12:50:00,1.43259,1.4327,1.43214,1.43238,195400000.0
2007-08-27 12:55:00,1.43251,1.43266,1.43191,1.43266,199900001.0
2007-08-27 13:00:00,1.43277,1.43311,1.43224,1.43268,213800000.0
2007-08-27 13:05:00,1.43247,1.43284,1.43124,1.43125,194500001.0
2007-08-27 13:10:00,1.43142,1.43207,1.43128,1.43176,187600001.0
2007-08-27 13:15:00,1.43165,1.43213,1.43153,1.43186,206900000.0
2007-08-27 13:20:00,1.43174,1.43189,1.43106,1.43189,175600000.0
2007-08-27 13:25:00,1.43177,1.43177,1.43023,1.4308,203300000.0
2007-08-27 13:30:00,1.43087,1.43179,1.43076,1.43144,1642500006.0
2007-08-27 13:35:00,1.43161,1.43174,1.43016,1.43055,1871500004.0
2007-08-27 13:40:00,1.43071,1.43149,1.43061,1.43149,1915500005.0
2007-08-27 13:45:00,1.43113,1.43217,1.43113,1.432,1006100001.0
2007-08-27 13:50:00,1.43178,1.43202,1.43092,1.43098,1664400006.0
2007-08-27 13:55:00,1.43083,1.43203,1.43068,1.43187,1827200004.0
2007-08-27 14:00:00,1.43203,1.4325,1.43174,1.43219,1702500003.0
2007-08-27 14:05:00,1.43236,1.43305,1.43219,1.43237,1883300005.0
2007-08-27 14:10:00,1.43232,1.43283,1.43208,1.43235,1869000005.0
2007-08-27 14:15:00,1.43239,1.43348,1.43234,1.43298,1212100000.0
2007-08-27 14:20:00,1.43326,1.43434,1.43308,1.43338,2008400006.0
2007-08-27 14:25:00,1.43349,1.43378,1.43297,1.4334,2060700005.0
2007-08-27 14:30:00,1.43325,1.43364,1.43305,1.43334,1712500005.0
2007-08-27 14:35:00,1.43333,1.43343,1.43286,1.43305,1160300001.0
2007-08-27 14:40:00,1.43313,1.43313,1.43228,1.43274,1411500003.0
2007-08-27 14:45:00,1.43254,1.43289,1.43235,1.43284,1448000002.0
2007-08-27 14:50:00,1.43281,1.43342,1.43276,1.43308,1418600004.0
2007-08-27 14:55:00,1.43302,1.43372,1.43281,1.43316,1610200002.0
2007-08-27 15:00:00,1.43301,1.43375,1.43301,1.43357,2617700007.0
2007-08-27 15:05:00,1.43352,1.43383,1.43285,1.4331,1983100004.0
2007-08-27 15:10:00,1.43311,1.43339,1.43235,1.43266,2258400006.0
2007-08-27 15:15:00,1.43258,1.4328,1.43223,1.43226,2156100003.0
2007-08-27 15:20:00,1.43234,1.4326,1.43209,1.43225,2872700005.0
2007-08-27 15:25:00,1.43226,1.43242,1.43185,1.43201,3169300006.0
2007-08-27 15:30:00,1.43208,1.43221,1.4307,1.43089,2612200007.0
2007-08-27 15:35:00,1.4308,1.43102,1.43023,1.43058,2176400003.0
2007-08-27 15:40:00,1.43072,1.43154,1.43072,1.43118,1590200000.0
2007-08-27 15:45:00,1.43136,1.43196,1.43102,1.43166,2063200001.0
2007-08-27 15:50:00,1.43162,1.4327,1.43152,1.43252,2104500001.0
2007-08-27 15:55:00,1.43265,1.43323,1.43245,1.43271,2098000003.0
2007-08-27 16:00:00,1.43263,1.43296,1.43201,1.43277,2200100005.0
2007-08-27 16:05:00,1.43267,1.43366,1.43237,1.43355,1308500000.0
2007-08-27 16:10:00,1.43337,1.43499,1.43315,1.43427,2528700006.0
2007-08-27 16:15:00,1.4343,1.43462,1.43404,1.43416,3323800004.0
2007-08-27 16:20:00,1.43397,1.43457,1.43394,1.43432,2768800008.0
2007-08-27 16:25:00,1.4344,1.43462,1.4337,1.43379,2628700006.0
2007-08-27 16:30:00,1.43369,1.43434,1.43321,1.43412,2560900003.0
2007-08-27 16:35:00,1.43418,1.43469,1.43374,1.43398,2829500004.0
2007-08-27 16:40:00,1.43396,1.43489,1.43387,1.43411,2143000002.0
2007-08-27 16:45:00,1.434,1.434,1.43327,1.43341,2371300004.0
2007-08-27 16:50:00,1.4334,1.43403,1.43329,1.43403,2240900002.0
2007-08-27 16:55:00,1.43406,1.43419,1.43332,1.43355,2364800000.0
2007-08-27 17:00:00,1.43351,1.43423,1.43332,1.43358,2573300002.0
2007-08-27 17:05:00,1.43363,1.43388,1.43313,1.4335,2162900003.0
2007-08-27 17:10:00,1.43362,1.43406,1.43343,1.43403,2218700006.0
2007-08-27 17:15:00,1.43393,1.43431,1.43359,1.43421,2335500005.0
2007-08-27 17:20:00,1.43427,1.43549,1.43398,1.4351,2426600004.0
2007-08-27 17:25:00,1.4351,1.43529,1.43455,1.4347,2748600011.0
2007-08-27 17:30:00,1.43472,1.43508,1.43446,1.43475,2501400004.0
2007-08-27 17:35:00,1.43466,1.43505,1.43452,1.43478,2254900002.0
2007-08-27 17:40:00,1.43485,1.4349,1.43443,1.43462,1919000005.0
2007-08-27 17:45:00,1.43455,1.43519,1.43444,1.43497,2145300003.0
2007-08-27 17:50:00,1.43494,1.43514,1.43456,1.43456,2458100008.0
2007-08-27 17:55:00,1.43468,1.43513,1.43458,1.43464,2084400000.0
2007-08-27 18:00:00,1.43442,1.43484,1.43412,1.43428,3005700003.0
2007-08-27 18:05:00,1.43434,1.43489,1.43405,1.43456,2340100008.0
2007-08-27 18:10:00,1.43436,1.4349,1.43424,1.43464,2152500003.0
2007-08-27 18:15:00,1.43447,1.43489,1.43416,1.43457,2315600002.0
2007-08-27 18:20:00,1.43456,1.43483,1.43426,1.43436,1977500005.0
2007-08-27 18:25:00,1.4343,1.43474,1.43418,1.43449,2233600004.0
2007-08-27 18:30:00,1.43465,1.43485,1.43445,1.43455,2135500004.0
2007-08-27 18:35:00,1.43447,1.43479,1.43436,1.43448,1662600005.0
2007-08-27 18:40:00,1.43451,1.43494,1.43436,1.43446,2210700003.0
2007-08-27 18:45:00,1.43455,1.43478,1.43425,1.43455,2132000006.0
2007-08-27 18:50:00,1.43452,1.43513,1.43443,1.43488,2031300005.0
2007-08-27 18:55:00,1.43517,1.43531,1.43427,1.43445,2705100002.0
2007-08-27 19:00:00,1.43433,1.43545,1.43433,1.43507,2364000005.0
2007-08-27 19:05:00,1.43495,1.43516,1.43461,1.43513,2830300007.0
2007-08-27 19:10:00,1.43486,1.43495,1.43429,1.43471,2837300004.0
2007-08-27 19:15:00,1.4347,1.43493,1.43414,1.43419,2069700006.0
2007-08-27 19:20:00,1.43436,1.43528,1.43397,1.43518,2067200003.0
2007-08-27 19:25:00,1.43513,1.43561,1.43479,1.43497,1988200003.0
2007-08-27 19:30:00,1.43521,1.43544,1.43479,1.43493,2245900001.0
2007-08-27 19:35:00,1.43496,1.43627,1.43473,1.43575,1775700000.0
2007-08-27 19:40:00,1.43574,1.43587,1.43534,1.43563,1437800001.0
2007-08-27 19:45:00,1.43566,1.43615,1.4353,1.43582,1584100001.0
2007-08-27 19:50:00,1.43571,1.43599,1.43531,1.43546,2282400003.0
2007-08-27 19:55:00,1.4355,1.43552,1.43477,1.4353,1905200005.0
2007-08-27 20:00:00,1.4353,1.43576,1.43516,1.43555,3158500007.0
2007-08-27 20:05:00,1.43564,1.43591,1.43523,1.43552,2686000008.0
2007-08-27 20:10:00,1.43565,1.4358,1.43541,1.43568,2739500004.0
2007-08-27 20:15:00,1.43566,1.43596,1.43538,1.4356,1744700004.0
2007-08-27 20:20:00,1.43572,1.4359,1.43525,1.43572,1298700001.0
2007-08-27 20:25:00,1.43572,1.43589,1.43528,1.43537,2124100004.0
2007-08-27 20:30:00,1.43531,1.43617,1.43526,1.43587,1287400001.0
2007-08-27 20:35:00,1.43563,1.43608,1.43558,1.43592,1786800001.0
2007-08-27 20:40:00,1.4359,1.4367,1.43557,1.43637,1478600000.0
2007-08-27 20:45:00,1.43655,1.43769,1.43651,1.43706,1911800007.0
2007-08-27 20:50:00,1.43707,1.43745,1.43687,1.43742,1116400004.0
2007-08-27 20:55:00,1.43708,1.43727,1.43664,1.43701,1211400001.0
2007-08-27 21:00:00,1.43687,1.43734,1.43687,1.43712,1038400002.0
2007-08-27 21:05:00,1.4372,1.43746,1.43657,1.43657,1172600001.0
2007-08-27 21:10:00,1.43661,1.43709,1.43649,1.43689,1021900001.0
2007-08-27 21:15:00,1.43685,1.43702,1.43671,1.43682,1011000001.0
2007-08-27 21:20:00,1.43691,1.43796,1.43691,1.43765,587100001.0
2007-08-27 21:25:00,1.43788,1.43819,1.43691,1.43691,1181600006.0
2007-08-27 21:30:00,1.43685,1.43774,1.43681,1.43765,1380600004.0
2007-08-27 21:35:00,1.43759,1.43832,1.43741,1.43832,1417300001.0
2007-08-27 21:40:00,1.4385,1.4385,1.43795,1.43809,905100000.0
2007-08-27 21:45:00,1.43814,1.43839,1.43788,1.43809,1639700004.0
2007-08-27 21:50:00,1.43813,1.4385,1.43773,1.43783,1715100003.0
2007-08-27 21:55:00,1.43779,1.43849,1.43779,1.43811,918700002.0
2007-08-27 22:00:00,1.43803,1.43864,1.43794,1.43863,757800002.0
2007-08-27 22:05:00,1.43881,1.43888,1.43821,1.43827,825400001.0
2007-08-27 22:10:00,1.43833,1.43871,1.43801,1.43841,1023500005.0
2007-08-27 22:15:00,1.43824,1.43844,1.43779,1.4379,722100001.0
2007-08-27 22:20:00,1.43803,1.43817,1.4377,1.43776,954400001.0
2007-08-27 22:25:00,1.43789,1.43825,1.43768,1.43788,953000006.0
2007-08-27 22:30:00,1.43792,1.43882,1.43786,1.43853,1039500004.0
2007-08-27 22:35:00,1.43835,1.43856,1.43806,1.43841,1161200003.0
2007-08-27 22:40:00,1.43863,1.43904,1.43842,1.43865,1163000000.0
2007-08-27 22:45:00,1.43887,1.4392,1.43808,1.43809,970000004.0
2007-08-27 22:50:00,1.43801,1.43851,1.43794,1.43802,1167600004.0
2007-08-27 22:55:00,1.43803,1.43872,1.43802,1.43866,450500002.0
2007-08-27 23:00:00,1.43828,1.43864,1.43805,1.43842,342900000.0
2007-08-27 23:05:00,1.43815,1.43879,1.43813,1.43864,221700000.0
2007-08-27 23:10:00,1.4383,1.43873,1.43815,1.43832,270100000.0
2007-08-27 23:15:00,1.43835,1.4387,1.43802,1.43813,260500000.0
2007-08-27 23:20:00,1.4382,1.43882,1.43798,1.43839,453000002.0
2007-08-27 23:25:00,1.43851,1.43885,1.43794,1.43847,250900000.0
2007-08-27 23:30:00,1.43873,1.43873,1.43774,1.43813,562800002.0
2007-08-27 23:35:00,1.43802,1.43831,1.43766,1.43799,432600000.0
2007-08-27 23:40:00,1.43807,1.43827,1.43781,1.43791,449600003.0
2007-08-27 23:45:00,1.43796,1.43847,1.4378,1.43826,434300000.0
2007-08-27 23:50:00,1.43838,1.43849,1.43735,1.43748,591900001.0
2007-08-27 23:55:00,1.43773,1.43832,1.43748,1.43795,490400003.0
2007-08-28 00:00:00,1.43808,1.43863,1.43743,1.43778,873800002.0
2007-08-28 00:05:00,1.43785,1.43831,1.43752,1.4379,350500000.0
2007-08-28 00:10:00,1.4377,1.43832,1.43766,1.43809,191600000.0
2007-08-28 00:15:00,1.43802,1.43823,1.43729,1.43745,344600000.0
2007-08-28 00:20:00,1.43743,1.43825,1.43743,1.43799,271600000.0
2007-08-28 00:25:00,1.43784,1.43829,1.4376,1.43772,250399999.0
2007-08-28 00:30:00,1.43762,1.43824,1.43739,1.43824,336000000.0
2007-08-28 00:35:00,1.43766,1.43804,1.43726,1.43748,278200000.0
2007-08-28 00:40:00,1.43757,1.43797,1.43719,1.43763,175600000.0
2007-08-28 00:45:00,1.43783,1.43804,1.43734,1.43736,200100001.0
2007-08-28 00:50:00,1.43778,1.43778,1.43682,1.43735,314700000.0
2007-08-28 00:55:00,1.4377,1.43786,1.43728,1.43765,396100002.0
2007-08-28 01:00:00,1.43762,1.43811,1.43741,1.43798,251500000.0
2007-08-28 01:05:00,1.43798,1.43823,1.43727,1.43762,435900001.0
2007-08-28 01:10:00,1.43747,1.43792,1.43704,1.43727,534600000.0
2007-08-28 01:15:00,1.43773,1.43833,1.43746,1.43824,194100000.0
2007-08-28 01:20:00,1.43816,1.43837,1.43795,1.43832,291800000.0
2007-08-28 01:25:00,1.43829,1.43837,1.43794,1.43821,356000000.0
2007-08-28 01:30:00,1.43803,1.43825,1.4378,1.43807,346100001.0
2007-08-28 01:35:00,1.43812,1.43824,1.43759,1.43801,158200000.0
2007-08-28 01:40:00,1.43789,1.43813,1.43713,1.43801,561700000.0
2007-08-28 01:45:00,1.43806,1.4389,1.43806,1.4385,460800000.0
2007-08-28 01:50:00,1.43855,1.43893,1.43841,1.4388,595899999.0
2007-08-28 01:55:00,1.43885,1.43927,1.43875,1.43903,291300002.0
2007-08-28 02:00:00,1.43902,1.43932,1.43865,1.43895,234200001.0
2007-08-28 02:05:00,1.43892,1.43904,1.43747,1.43781,192800002.0
2007-08-28 02:10:00,1.43795,1.43837,1.43749,1.43807,178800000.0
2007-08-28 02:15:00,1.43831,1.43895,1.43797,1.4388,192200001.0
2007-08-28 02:20:00,1.4387,1.43882,1.4383,1.43855,195800000.0
2007-08-28 02:25:00,1.43855,1.43855,1.43791,1.43846,215700001.0
2007-08-28 02:30:00,1.43841,1.43862,1.43797,1.43835,196700000.0
2007-08-28 02:35:00,1.43848,1.43874,1.43771,1.43825,202200000.0
2007-08-28 02:40:00,1.43823,1.43942,1.43806,1.43923,153500000.0
2007-08-28 02:45:00,1.43912,1.43919,1.43836,1.43905,138400000.0
2007-08-28 02:50:00,1.43911,1.43914,1.43854,1.43869,189900000.0
2007-08-28 02:55:00,1.43868,1.43892,1.43829,1.43853,187900000.0
2007-08-28 03:00:00,1.43859,1.4388,1.43829,1.43829,183000000.0
2007-08-28 03:05:00,1.43868,1.43877,1.4382,1.43854,179600000.0
2007-08-28 03:10:00,1.43864,1.43896,1.43851,1.43881,171800000.0
2007-08-28 03:15:00,1.43879,1.43898,1.43831,1.43867,143800000.0
2007-08-28 03:20:00,1.43857,1.43913,1.43836,1.43913,193200000.0
2007-08-28 03:25:00,1.43861,1.43903,1.4384,1.4384,173800000.0
2007-08-28 03:30:00,1.43853,1.43898,1.43836,1.43875,197100002.0
2007-08-28 03:35:00,1.43885,1.43911,1.4384,1.43859,206800001.0
2007-08-28 03:40:00,1.43864,1.43886,1.43844,1.43863,139000000.0
2007-08-28 03:45:00,1.4388,1.43882,1.43815,1.43869,239900000.0
2007-08-28 03:50:00,1.43856,1.43888,1.43812,1.43857,269000001.0
2007-08-28 03:55:00,1.43876,1.43885,1.43807,1.43849,188100000.0
2007-08-28 04:00:00,1.43826,1.43858,1.43807,1.43843,211800001.0
2007-08-28 04:05:00,1.43794,1.43949,1.43794,1.43931,153400000.0
2007-08-28 04:10:00,1.43935,1.43959,1.43852,1.4388,206600000.0
2007-08-28 04:15:00,1.43901,1.43949,1.43873,1.43949,185800000.0
2007-08-28 04:20:00,1.43924,1.43936,1.43894,1.43919,176600000.0
2007-08-28 04:25:00,1.43932,1.43938,1.4386,1.43915,213100000.0
2007-08-28 04:30:00,1.4389,1.43912,1.4387,1.43894,192300000.0
2007-08-28 04:35:00,1.43874,1.43911,1.43853,1.43899,186700000.0
2007-08-28 04:40:00,1.43897,1.43928,1.43843,1.43917,219900000.0
2007-08-28 04:45:00,1.43923,1.43951,1.43858,1.43922,198500000.0
2007-08-28 04:50:00,1.43926,1.43949,1.43902,1.43915,156600000.0
2007-08-28 04:55:00,1.43928,1.44004,1.43911,1.43972,188800000.0
2007-08-28 05:00:00,1.43975,1.4399,1.43909,1.4399,193400000.0
2007-08-28 05:05:00,1.43964,1.43992,1.43931,1.43931,171100001.0
2007-08-28 05:10:00,1.43945,1.43999,1.43921,1.43937,155000000.0
2007-08-28 05:15:00,1.43932,1.4394,1.43885,1.43925,183100001.0
2007-08-28 05:20:00,1.43926,1.43976,1.43883,1.43975,242800000.0
2007-08-28 05:25:00,1.43965,1.43985,1.43881,1.43918,247900000.0
2007-08-28 05:30:00,1.43913,1.43924,1.43865,1.4389,186700001.0
2007-08-28 05:35:00,1.43913,1.4395,1.43889,1.43923,198900001.0
2007-08-28 05:40:00,1.43939,1.4396,1.43883,1.43922,188100000.0
2007-08-28 05:45:00,1.439,1.43936,1.43892,1.43917,215600000.0
2007-08-28 05:50:00,1.4391,1.4399,1.43889,1.43988,163600001.0
2007-08-28 05:55:00,1.43992,1.44063,1.43962,1.44051,179300000.0
2007-08-28 06:00:00,1.44039,1.44127,1.44039,1.44078,210600001.0
2007-08-28 06:05:00,1.44082,1.44094,1.44003,1.44057,165000000.0
2007-08-28 06:10:00,1.44053,1.44092,1.44021,1.44054,199400000.0
2007-08-28 06:15:00,1.44047,1.441,1.44029,1.44073,190999999.0
2007-08-28 06:20:00,1.44092,1.44108,1.44055,1.44088,256100002.0
2007-08-28 06:25:00,1.44084,1.44114,1.44071,1.44102,175500000.0
2007-08-28 06:30:00,1.44093,1.44109,1.44043,1.44097,165500000.0
2007-08-28 06:35:00,1.44074,1.44113,1.44032,1.44053,217400001.0
2007-08-28 06:40:00,1.44046,1.44096,1.44023,1.44072,209600003.0
2007-08-28 06:45:00,1.44069,1.44093,1.43996,1.44029,212900002.0
2007-08-28 06:50:00,1.44037,1.44065,1.44026,1.44028,167400000.0
2007-08-28 06:55:00,1.4406,1.44073,1.43981,1.44016,184800000.0
2007-08-28 07:00:00,1.4404,1.4405,1.44003,1.44035,175800000.0
2007-08-28 07:05:00,1.44035,1.44105,1.44012,1.44082,178300000.0
2007-08-28 07:10:00,1.44111,1.44216,1.44111,1.44183,211300001.0
2007-08-28 07:15:00,1.44171,1.44337,1.44144,1.44303,147000000.0
2007-08-28 07:20:00,1.44307,1.4436,1.44269,1.44269,186600000.0
2007-08-28 07:25:00,1.44272,1.4429,1.44167,1.44212,183900000.0
2007-08-28 07:30:00,1.44215,1.44358,1.44164,1.44291,213800000.0
2007-08-28 07:35:00,1.44259,1.44304,1.44258,1.44275,170600000.0
2007-08-28 07:40:00,1.44276,1.44276,1.44222,1.44234,208700000.0
2007-08-28 07:45:00,1.44234,1.44248,1.44111,1.44111,199200000.0
2007-08-28 07:50:00,1.44152,1.44176,1.44033,1.44113,176900000.0
2007-08-28 07:55:00,1.44134,1.44185,1.44074,1.44148,263000000.0
2007-08-28 08:00:00,1.44118,1.44122,1.44049,1.44049,183600000.0
2007-08-28 08:05:00,1.44055,1.44154,1.44051,1.44154,205500000.0
2007-08-28 08:10:00,1.44146,1.44169,1.44086,1.44102,182100000.0
2007-08-28 08:15:00,1.44109,1.4412,1.44036,1.4406,202500000.0
2007-08-28 08:20:00,1.44078,1.44182,1.44049,1.44174,184000001.0
2007-08-28 08:25:00,1.44169,1.44204,1.44098,1.44155,238400000.0
2007-08-28 08:30:00,1.4416,1.44189,1.44115,1.44165,258200000.0
2007-08-28 08:35:00,1.44137,1.44167,1.44094,1.44145,221300001.0
2007-08-28 08:40:00,1.44146,1.44146,1.44083,1.44108,165100000.0
2007-08-28 08:45:00,1.44093,1.44099,1.43901,1.43901,220500000.0
2007-08-28 08:50:00,1.43865,1.43871,1.43795,1.43845,248900000.0
2007-08-28 08:55:00,1.43817,1.43861,1.43793,1.43841,200500001.0
2007-08-28 09:00:00,1.43811,1.43878,1.43776,1.43874,171900000.0
2007-08-28 09:05:00,1.43869,1.43991,1.43835,1.43967,187499999.0
2007-08-28 09:10:00,1.43949,1.43966,1.43883,1.43934,139400000.0
2007-08-28 09:15:00,1.43922,1.43953,1.43847,1.43892,223000000.0
2007-08-28 09:20:00,1.43905,1.44024,1.43888,1.44023,176600000.0
2007-08-28 09:25:00,1.44008,1.44058,1.43984,1.44038,204800000.0
2007-08-28 09:30:00,1.44047,1.44078,1.4396,1.43989,197800000.0
2007-08-28 09:35:00,1.43985,1.44019,1.43973,1.43982,213600000.0
2007-08-28 09:40:00,1.43992,1.44031,1.43974,1.43992,224500000.0
2007-08-28 09:45:00,1.44021,1.44116,1.43957,1.44106,201300000.0
2007-08-28 09:50:00,1.44109,1.44138,1.44058,1.4408,226500000.0
2007-08-28 09:55:00,1.44075,1.4411,1.44021,1.44055,265700000.0
2007-08-28 10:00:00,1.44062,1.44128,1.44023,1.44093,250300001.0
2007-08-28 10:05:00,1.44094,1.4412,1.44054,1.44054,151600000.0
2007-08-28 10:10:00,1.4403,1.44061,1.43988,1.4404,201300001.0
2007-08-28 10:15:00,1.44028,1.4406,1.43996,1.44055,183200000.0
2007-08-28 10:20:00,1.44064,1.44079,1.44013,1.44067,192100000.0
2007-08-28 10:25:00,1.44074,1.44074,1.44028,1.44064,231900003.0
2007-08-28 10:30:00,1.44056,1.44065,1.44014,1.44023,196300000.0
2007-08-28 10:35:00,1.44024,1.44032,1.43862,1.43862,204000000.0
2007-08-28 10:40:00,1.43849,1.4385,1.43784,1.43846,215400000.0
2007-08-28 10:45:00,1.4381,1.43907,1.4381,1.43858,192600000.0
2007-08-28 10:50:00,1.43877,1.43901,1.43829,1.43888,217200000.0
2007-08-28 10:55:00,1.43899,1.43983,1.43894,1.43925,212900001.0
2007-08-28 11:00:00,1.43933,1.43962,1.43891,1.43962,142900000.0
2007-08-28 11:05:00,1.4397,1.44074,1.4395,1.44065,186200000.0
2007-08-28 11:10:00,1.44056,1.44067,1.43986,1.44011,203400000.0
2007-08-28 11:15:00,1.44016,1.44055,1.43856,1.43929,188100000.0
2007-08-28 11:20:00,1.43938,1.43954,1.43855,1.43885,196200000.0
2007-08-28 11:25:00,1.43892,1.43927,1.43845,1.43888,215700001.0
2007-08-28 11:30:00,1.43906,1.43955,1.43866,1.43895,234800001.0
2007-08-28 11:35:00,1.43878,1.43904,1.43864,1.43894,207200000.0
2007-08-28 11:40:00,1.43911,1.43954,1.43887,1.4394,188700000.0
2007-08-28 11:45:00,1.43964,1.44036,1.43932,1.44032,195100000.0
2007-08-28 11:50:00,1.44048,1.44174,1.44048,1.44141,190500000.0
2007-08-28 11:55:00,1.44133,1.44162,1.44086,1.44148,156400000.0
2007-08-28 12:00:00,1.44132,1.44254,1.44132,1.44203,152100000.0
2007-08-28 12:05:00,1.44188,1.4422,1.44164,1.44183,170800000.0
2007-08-28 12:10:00,1.44188,1.44259,1.44181,1.44226,236900000.0
2007-08-28 12:15:00,1.44219,1.44254,1.44174,1.44212,147700000.0
2007-08-28 12:20:00,1.44185,1.44268,1.44179,1.44245,199000000.0
2007-08-28 12:25:00,1.4424,1.44261,1.44048,1.44084,224300000.0
2007-08-28 12:30:00,1.4407,1.44089,1.44055,1.4408,171000000.0
2007-08-28 12:35:00,1.44077,1.44196,1.44059,1.44157,162000000.0
2007-08-28 12:40:00,1.44131,1.4415,1.44031,1.44056,197300000.0
2007-08-28 12:45:00,1.44032,1.4412,1.44026,1.4409,179500000.0
2007-08-28 12:50:00,1.441,1.44188,1.44077,1.44114,209500001.0
2007-08-28 12:55:00,1.44114,1.44114,1.44026,1.44067,239200002.0
2007-08-28 13:00:00,1.44059,1.44103,1.43963,1.43991,174000000.0
2007-08-28 13:05:00,1.43963,1.44038,1.43963,1.43989,223900000.0
2007-08-28 13:10:00,1.44009,1.44031,1.43957,1.4397,256300000.0
2007-08-28 13:15:00,1.43969,1.44043,1.43959,1.43998,300700000.0
2007-08-28 13:20:00,1.43988,1.44046,1.43955,1.44046,208100001.0
2007-08-28 13:25:00,1.44036,1.44084,1.43995,1.44057,182200000.0
2007-08-28 13:30:00,1.44043,1.44091,1.44,1.44044,1643500002.0
2007-08-28 13:35:00,1.44045,1.44078,1.43997,1.4407,1797600006.0
2007-08-28 13:40:00,1.44058,1.44095,1.43982,1.44,2021100001.0
2007-08-28 13:45:00,1.44001,1.44041,1.43982,1.44006,1067600000.0
2007-08-28 13:50:00,1.44008,1.44031,1.43962,1.4397,1559800001.0
2007-08-28 13:55:00,1.43965,1.44055,1.43963,1.44,1818400004.0
2007-08-28 14:00:00,1.44019,1.44134,1.43987,1.44134,1762900005.0
2007-08-28 14:05:00,1.44115,1.44246,1.44081,1.44194,1873600001.0
2007-08-28 14:10:00,1.44191,1.44223,1.44132,1.4416,1835900006.0
2007-08-28 14:15:00,1.44175,1.44295,1.44142,1.44245,1158900004.0
2007-08-28 14:20:00,1.44262,1.44314,1.44224,1.4428,2077400004.0
2007-08-28 14:25:00,1.4426,1.44302,1.44206,1.4423,1963800005.0
2007-08-28 14:30:00,1.44226,1.44303,1.44206,1.44236,1702200005.0
2007-08-28 14:35:00,1.44229,1.44254,1.44128,1.44218,1084500004.0
2007-08-28 14:40:00,1.44231,1.44271,1.44189,1.44264,1468100006.0
2007-08-28 14:45:00,1.4427,1.44371,1.44238,1.44345,1474200001.0
2007-08-28 14:50:00,1.44351,1.4439,1.44319,1.44368,1285600002.0
2007-08-28 14:55:00,1.44365,1.44412,1.44342,1.44375,1557400006.0
2007-08-28 15:00:00,1.44379,1.44423,1.44352,1.44392,2319300002.0
2007-08-28 15:05:00,1.44395,1.44625,1.44369,1.4451,2122600007.0
2007-08-28 15:10:00,1.44495,1.44512,1.44447,1.44477,2192700007.0
2007-08-28 15:15:00,1.44452,1.44549,1.44441,1.44525,2057500004.0
2007-08-28 15:20:00,1.4452,1.44649,1.44492,1.44628,2708500007.0
2007-08-28 15:25:00,1.44626,1.4481,1.44582,1.44712,3171300008.0
2007-08-28 15:30:00,1.44702,1.4479,1.44636,1.4467,2544400007.0
2007-08-28 15:35:00,1.4468,1.44718,1.4455,1.44587,2241000007.0
2007-08-28 15:40:00,1.4461,1.44682,1.44584,1.44653,1606600001.0
2007-08-28 15:45:00,1.44674,1.44706,1.44574,1.446,1962500003.0
2007-08-28 15:50:00,1.44603,1.44742,1.44603,1.44688,2128000009.0
2007-08-28 15:55:00,1.44681,1.44738,1.44643,1.44731,2034200004.0
2007-08-28 16:00:00,1.44707,1.44721,1.44548,1.44589,2252600006.0
2007-08-28 16:05:00,1.44582,1.44624,1.44535,1.44597,1336900002.0
2007-08-28 16:10:00,1.44589,1.44651,1.44537,1.44568,2495300002.0
2007-08-28 16:15:00,1.44559,1.44577,1.44389,1.44445,3200300004.0
2007-08-28 16:20:00,1.44437,1.44498,1.44372,1.44372,2872400005.0
2007-08-28 16:25:00,1.44371,1.4445,1.44369,1.44409,2564500003.0
2007-08-28 16:30:00,1.44424,1.44538,1.44413,1.44471,2444300003.0
2007-08-28 16:35:00,1.44449,1.44491,1.44417,1.44465,2856000013.0
2007-08-28 16:40:00,1.44485,1.44542,1.44468,1.44542,2256900003.0
2007-08-28 16:45:00,1.4454,1.44603,1.44503,1.44546,2261800002.0
2007-08-28 16:50:00,1.44533,1.44677,1.44526,1.44617,2181100002.0
2007-08-28 16:55:00,1.44622,1.44718,1.4459,1.44626,2494600006.0
2007-08-28 17:00:00,1.44599,1.44632,1.44488,1.44515,2576500004.0
2007-08-28 17:05:00,1.44501,1.44536,1.4439,1.44424,2332100007.0
2007-08-28 17:10:00,1.44436,1.44717,1.44436,1.447,2236900004.0
2007-08-28 17:15:00,1.44725,1.44774,1.44645,1.44746,2482100004.0
2007-08-28 17:20:00,1.44763,1.44786,1.44678,1.44747,2335800002.0
2007-08-28 17:25:00,1.44725,1.44725,1.44571,1.44631,2772100007.0
2007-08-28 17:30:00,1.44616,1.44722,1.44574,1.44712,2624500008.0
2007-08-28 17:35:00,1.44703,1.44778,1.44692,1.44729,2325500005.0
2007-08-28 17:40:00,1.44743,1.44831,1.44723,1.44783,1929500006.0
2007-08-28 17:45:00,1.44775,1.44799,1.44704,1.44756,2212500006.0
2007-08-28 17:50:00,1.44758,1.44785,1.44668,1.44696,2522500005.0
2007-08-28 17:55:00,1.44698,1.44772,1.44649,1.44649,2404700002.0
2007-08-28 18:00:00,1.44618,1.44624,1.44546,1.44598,2886100003.0
2007-08-28 18:05:00,1.44589,1.44633,1.4457,1.44594,2191300004.0
2007-08-28 18:10:00,1.44589,1.4461,1.44512,1.4454,2285700004.0
2007-08-28 18:15:00,1.44525,1.44595,1.44482,1.44537,2146000004.0
2007-08-28 18:20:00,1.44542,1.44586,1.44493,1.44572,1946100002.0
2007-08-28 18:25:00,1.44571,1.44622,1.44559,1.44605,2188200001.0
2007-08-28 18:30:00,1.44633,1.44668,1.44593,1.44616,2454100007.0
2007-08-28 18:35:00,1.44601,1.44633,1.44522,1.44524,1508000003.0
2007-08-28 18:40:00,1.44521,1.44591,1.44513,1.44564,2484700006.0
2007-08-28 18:45:00,1.44574,1.44638,1.44557,1.44618,2099200004.0
2007-08-28 18:50:00,1.446,1.44623,1.44575,1.44599,2088000005.0
2007-08-28 18:55:00,1.44606,1.44627,1.44575,1.44598,2807200007.0
2007-08-28 19:00:00,1.44606,1.44634,1.44574,1.44614,2477200005.0
2007-08-28 19:05:00,1.44604,1.44631,1.44573,1.44595,2813600007.0
2007-08-28 19:10:00,1.44578,1.44601,1.44499,1.44569,2787500001.0
2007-08-28 19:15:00,1.44565,1.44607,1.44538,1.44577,2124700002.0
2007-08-28 19:20:00,1.44602,1.44647,1.44577,1.44585,2284200007.0
2007-08-28 19:25:00,1.44586,1.44614,1.44551,1.44557,1856200001.0
2007-08-28 19:30:00,1.4456,1.4458,1.44535,1.44568,2269400009.0
2007-08-28 19:35:00,1.44559,1.44563,1.44501,1.44527,1948300003.0
2007-08-28 19:40:00,1.44525,1.44534,1.44488,1.44512,1333500003.0
2007-08-28 19:45:00,1.44517,1.44539,1.44485,1.44499,1527700006.0
2007-08-28 19:50:00,1.44511,1.4454,1.44485,1.44503,2359900008.0
2007-08-28 19:55:00,1.44512,1.44561,1.44481,1.44539,2108500007.0
2007-08-28 20:00:00,1.44523,1.44582,1.44514,1.4455,2762800005.0
2007-08-28 20:05:00,1.44537,1.44568,1.44511,1.44553,2660100010.0
2007-08-28 20:10:00,1.44554,1.44576,1.44521,1.4456,2810600010.0
2007-08-28 20:15:00,1.4456,1.44612,1.44515,1.44567,1956200007.0
2007-08-28 20:20:00,1.44567,1.44582,1.4453,1.4453,1350500002.0
2007-08-28 20:25:00,1.44523,1.4456,1.44513,1.44534,1894000003.0
2007-08-28 20:30:00,1.44543,1.44609,1.44543,1.44574,1222700005.0
2007-08-28 20:35:00,1.44582,1.44653,1.44582,1.44627,1699800001.0
2007-08-28 20:40:00,1.44627,1.44701,1.44609,1.44647,1567900002.0
2007-08-28 20:45:00,1.44655,1.44715,1.44631,1.44709,1975400006.0
2007-08-28 20:50:00,1.44711,1.44746,1.447,1.44718,1034200002.0
2007-08-28 20:55:00,1.44709,1.44841,1.44701,1.4483,1255400001.0
2007-08-28 21:00:00,1.44834,1.44908,1.44751,1.44776,995800000.0
2007-08-28 21:05:00,1.44793,1.4482,1.44777,1.44791,1252800004.0
2007-08-28 21:10:00,1.44767,1.44788,1.44749,1.44779,1059600001.0
2007-08-28 21:15:00,1.44762,1.44828,1.44738,1.44772,1053600002.0
2007-08-28 21:20:00,1.44762,1.448,1.44736,1.44761,565000002.0
2007-08-28 21:25:00,1.44757,1.44778,1.44689,1.44728,1096300003.0
2007-08-28 21:30:00,1.44723,1.44723,1.44683,1.44706,1437200001.0
2007-08-28 21:35:00,1.44693,1.4476,1.4467,1.44716,1362800001.0
2007-08-28 21:40:00,1.44731,1.44816,1.44709,1.44793,1011400002.0
2007-08-28 21:45:00,1.448,1.44892,1.4477,1.44857,1731700002.0
2007-08-28 21:50:00,1.44856,1.44891,1.44744,1.44803,1916600002.0
2007-08-28 21:55:00,1.44793,1.44895,1.44779,1.44895,899400001.0
2007-08-28 22:00:00,1.44895,1.44895,1.44804,1.44843,791700001.0
2007-08-28 22:05:00,1.44862,1.44862,1.44761,1.44795,1010700000.0
2007-08-28 22:10:00,1.44781,1.44849,1.44781,1.44808,999200000.0
2007-08-28 22:15:00,1.44803,1.44816,1.44743,1.44753,744400001.0
2007-08-28 22:20:00,1.4477,1.448,1.44726,1.44767,975100004.0
2007-08-28 22:25:00,1.44781,1.44845,1.44767,1.44804,852800001.0
2007-08-28 22:30:00,1.44798,1.44826,1.44752,1.4479,957200003.0
2007-08-28 22:35:00,1.44776,1.44791,1.44741,1.44752,1216600003.0
2007-08-28 22:40:00,1.44748,1.44788,1.44712,1.44733,966600001.0
2007-08-28 22:45:00,1.4473,1.44755,1.44704,1.44732,824700001.0
2007-08-28 22:50:00,1.44727,1.44767,1.4468,1.4471,1116400002.0
2007-08-28 22:55:00,1.44715,1.44751,1.44694,1.44723,427100000.0
2007-08-28 23:00:00,1.4468,1.44798,1.4468,1.44786,228500000.0
2007-08-28 23:05:00,1.44766,1.44855,1.44756,1.44855,170600000.0
2007-08-28 23:10:00,1.44825,1.44865,1.44794,1.44856,331200000.0
2007-08-28 23:15:00,1.44866,1.44866,1.44797,1.44827,280100000.0
2007-08-28 23:20:00,1.44825,1.44894,1.44818,1.44818,443000001.0
2007-08-28 23:25:00,1.44784,1.44843,1.44755,1.44766,245600000.0
2007-08-28 23:30:00,1.44804,1.4488,1.44778,1.44834,536600002.0
2007-08-28 23:35:00,1.44816,1.44911,1.44816,1.44865,436200002.0
2007-08-28 23:40:00,1.44864,1.44907,1.44832,1.44876,363100000.0
2007-08-28 23:45:00,1.4487,1.44918,1.4482,1.44879,351600000.0
2007-08-28 23:50:00,1.4489,1.44904,1.44737,1.44759,522100003.0
2007-08-28 23:55:00,1.44777,1.44857,1.44757,1.44854,511600000.0
2007-08-29 00:00:00,1.44866,1.44866,1.44747,1.4478,896300001.0
2007-08-29 00:05:00,1.44766,1.448,1.44678,1.44709,388400000.0
2007-08-29 00:10:00,1.44685,1.44774,1.44682,1.44767,211700000.0
2007-08-29 00:15:00,1.44769,1.44775,1.44646,1.44646,368000000.0
2007-08-29 00:20:00,1.44658,1.44723,1.44648,1.44686,245000000.0
2007-08-29 00:25:00,1.44681,1.44723,1.44672,1.44714,241800000.0
2007-08-29 00:30:00,1.44718,1.44761,1.44699,1.44761,368200002.0
2007-08-29 00:35:00,1.44709,1.44771,1.44686,1.44707,347600000.0
2007-08-29 00:40:00,1.44715,1.44766,1.44698,1.44698,178300000.0
2007-08-29 00:45:00,1.44721,1.44737,1.4467,1.44687,195600000.0
2007-08-29 00:50:00,1.44723,1.44723,1.44642,1.44652,312600000.0
2007-08-29 00:55:00,1.44704,1.44714,1.44651,1.44661,330900001.0
2007-08-29 01:00:00,1.44663,1.44731,1.44657,1.44708,328000000.0
2007-08-29 01:05:00,1.44698,1.44737,1.44683,1.4472,301500000.0
2007-08-29 01:10:00,1.44706,1.44751,1.44608,1.4462,521400000.0
2007-08-29 01:15:00,1.4467,1.44674,1.44543,1.44543,161200000.0
2007-08-29 01:20:00,1.44518,1.44618,1.4449,1.44575,282600001.0
2007-08-29 01:25:00,1.44572,1.44697,1.44572,1.44686,435400000.0
2007-08-29 01:30:00,1.44673,1.44704,1.44616,1.44641,318600000.0
2007-08-29 01:35:00,1.44672,1.44801,1.44656,1.44786,191600000.0
2007-08-29 01:40:00,1.44762,1.44787,1.44651,1.4473,548200001.0
2007-08-29 01:45:00,1.4472,1.4474,1.44683,1.44703,386000000.0
2007-08-29 01:50:00,1.44717,1.44761,1.44699,1.44755,670000000.0
2007-08-29 01:55:00,1.4476,1.44808,1.44731,1.4476,365500001.0
2007-08-29 02:00:00,1.44786,1.44822,1.44736,1.44791,182300000.0
2007-08-29 02:05:00,1.44789,1.44806,1.44722,1.44758,180000000.0
2007-08-29 02:10:00,1.44781,1.44805,1.44712,1.44716,178700001.0
2007-08-29 02:15:00,1.44724,1.44757,1.4467,1.44723,211700001.0
2007-08-29 02:20:00,1.44732,1.44733,1.44615,1.44653,235700002.0
2007-08-29 02:25:00,1.44653,1.44663,1.44488,1.44549,199000000.0
2007-08-29 02:30:00,1.4453,1.4453,1.44426,1.44456,195800001.0
2007-08-29 02:35:00,1.44479,1.44522,1.44428,1.44522,174200000.0
2007-08-29 02:40:00,1.44518,1.44555,1.4448,1.445,243400000.0
2007-08-29 02:45:00,1.44476,1.44487,1.44413,1.44449,192400001.0
2007-08-29 02:50:00,1.44459,1.44485,1.4442,1.44424,191600002.0
2007-08-29 02:55:00,1.44395,1.44516,1.4438,1.44477,175700000.0
2007-08-29 03:00:00,1.44471,1.44471,1.4436,1.44369,185900000.0
2007-08-29 03:05:00,1.44423,1.44457,1.44394,1.44423,217500001.0
2007-08-29 03:10:00,1.44455,1.44498,1.44412,1.44498,170800000.0
2007-08-29 03:15:00,1.44498,1.44689,1.44457,1.44689,232700001.0
2007-08-29 03:20:00,1.44661,1.44774,1.44654,1.44731,220099999.0
2007-08-29 03:25:00,1.44682,1.44746,1.44659,1.44659,156100000.0
2007-08-29 03:30:00,1.44679,1.44688,1.44639,1.44661,201100000.0
2007-08-29 03:35:00,1.44659,1.44688,1.44587,1.44673,181200000.0
2007-08-29 03:40:00,1.44668,1.44669,1.44586,1.44586,181100002.0
2007-08-29 03:45:00,1.44604,1.44611,1.44561,1.44601,177000003.0
2007-08-29 03:50:00,1.44601,1.44629,1.44566,1.44617,166900000.0
2007-08-29 03:55:00,1.44611,1.44611,1.44534,1.44562,200900001.0
2007-08-29 04:00:00,1.44555,1.44568,1.44513,1.44527,230400001.0
2007-08-29 04:05:00,1.4448,1.44565,1.4448,1.4456,195800000.0
2007-08-29 04:10:00,1.44569,1.44596,1.44508,1.44565,198600000.0
2007-08-29 04:15:00,1.44573,1.44591,1.4452,1.44589,198000000.0
2007-08-29 04:20:00,1.44557,1.44595,1.44553,1.44561,211300001.0
2007-08-29 04:25:00,1.44584,1.44621,1.44569,1.44609,196700000.0
2007-08-29 04:30:00,1.44606,1.44612,1.44566,1.44602,193900001.0
2007-08-29 04:35:00,1.44591,1.4463,1.44574,1.4463,178300000.0
2007-08-29 04:40:00,1.44624,1.4465,1.44548,1.44606,248800000.0
2007-08-29 04:45:00,1.44608,1.44626,1.44552,1.44578,192500000.0
2007-08-29 04:50:00,1.44585,1.44675,1.44573,1.44608,186700001.0
2007-08-29 04:55:00,1.44633,1.4469,1.44599,1.44686,188900001.0
2007-08-29 05:00:00,1.44698,1.44731,1.44633,1.44731,189600001.0
2007-08-29 05:05:00,1.44719,1.44755,1.44693,1.44704,189200000.0
2007-08-29 05:10:00,1.44712,1.4475,1.44671,1.44692,253400001.0
2007-08-29 05:15:00,1.44699,1.44723,1.44681,1.44717,173600001.0
2007-08-29 05:20:00,1.4472,1.44768,1.44702,1.44747,211500000.0
2007-08-29 05:25:00,1.44737,1.44767,1.44679,1.44741,174400000.0
2007-08-29 05:30:00,1.44731,1.44767,1.44697,1.44767,173400001.0
2007-08-29 05:35:00,1.44786,1.44801,1.44727,1.44759,215200000.0
2007-08-29 05:40:00,1.4476,1.44785,1.44717,1.44775,174600001.0
2007-08-29 05:45:00,1.44753,1.44788,1.44748,1.44762,211800001.0
2007-08-29 05:50:00,1.44752,1.4477,1.44658,1.44705,199500001.0
2007-08-29 05:55:00,1.44687,1.4474,1.44684,1.44728,192300000.0
2007-08-29 06:00:00,1.44708,1.44797,1.44691,1.4476,198500000.0
2007-08-29 06:05:00,1.44757,1.44793,1.4466,1.4466,247900001.0
2007-08-29 06:10:00,1.4468,1.4474,1.44659,1.44687,253500002.0
2007-08-29 06:15:00,1.44691,1.44727,1.44629,1.44656,157600000.0
2007-08-29 06:20:00,1.44672,1.44679,1.44596,1.44622,147100000.0
2007-08-29 06:25:00,1.44655,1.44727,1.44637,1.44727,173000000.0
2007-08-29 06:30:00,1.44719,1.44824,1.44704,1.44781,185800000.0
2007-08-29 06:35:00,1.4477,1.44818,1.44688,1.44704,234500001.0
2007-08-29 06:40:00,1.44692,1.44704,1.44624,1.4467,170600000.0
2007-08-29 06:45:00,1.4466,1.44736,1.44652,1.44728,205800001.0
2007-08-29 06:50:00,1.44712,1.4473,1.44645,1.44724,186800000.0
2007-08-29 06:55:00,1.44737,1.44757,1.44683,1.44753,203400000.0
2007-08-29 07:00:00,1.4476,1.4476,1.44688,1.44698,190800000.0
2007-08-29 07:05:00,1.44691,1.44691,1.44634,1.44653,153800000.0
2007-08-29 07:10:00,1.44659,1.44664,1.44617,1.4462,213900000.0
2007-08-29 07:15:00,1.44627,1.44658,1.44604,1.44628,225000001.0
2007-08-29 07:20:00,1.44622,1.44659,1.44607,1.44637,208600001.0
2007-08-29 07:25:00,1.4465,1.44684,1.44617,1.44677,184300000.0
2007-08-29 07:30:00,1.44678,1.44678,1.44609,1.4467,244600000.0
2007-08-29 07:35:00,1.44634,1.44695,1.44605,1.44695,187100000.0
2007-08-29 07:40:00,1.44705,1.44722,1.44627,1.44716,173900000.0
2007-08-29 07:45:00,1.44704,1.44747,1.44644,1.44699,210200000.0
2007-08-29 07:50:00,1.44755,1.4482,1.44752,1.44778,150000000.0
2007-08-29 07:55:00,1.44807,1.44807,1.44687,1.4471,233499999.0
2007-08-29 08:00:00,1.44689,1.44742,1.44665,1.44677,150000000.0
2007-08-29 08:05:00,1.44706,1.44713,1.44553,1.44621,201800001.0
2007-08-29 08:10:00,1.44642,1.4468,1.44599,1.44611,213300000.0
2007-08-29 08:15:00,1.44608,1.44734,1.44594,1.4465,193000000.0
2007-08-29 08:20:00,1.44662,1.44698,1.44558,1.44581,181200001.0
2007-08-29 08:25:00,1.44567,1.44585,1.44427,1.44533,181700000.0
2007-08-29 08:30:00,1.44525,1.44629,1.44496,1.44541,185500001.0
2007-08-29 08:35:00,1.4453,1.44603,1.44464,1.44514,199100000.0
2007-08-29 08:40:00,1.4454,1.44617,1.44507,1.44561,187300000.0
2007-08-29 08:45:00,1.44563,1.44591,1.44467,1.44524,194400000.0
2007-08-29 08:50:00,1.44504,1.44569,1.44417,1.44446,189800001.0
2007-08-29 08:55:00,1.44458,1.44532,1.44436,1.44506,165400000.0
2007-08-29 09:00:00,1.44505,1.44511,1.44394,1.4446,163500000.0
2007-08-29 09:05:00,1.44484,1.44484,1.44413,1.44452,189500000.0
2007-08-29 09:10:00,1.44438,1.44536,1.44429,1.44532,178000001.0
2007-08-29 09:15:00,1.44513,1.44561,1.44513,1.44536,184600001.0
2007-08-29 09:20:00,1.44548,1.44548,1.44448,1.44491,195200000.0
2007-08-29 09:25:00,1.44489,1.44518,1.4438,1.44457,227400000.0
2007-08-29 09:30:00,1.44447,1.44493,1.44382,1.44415,168500001.0
2007-08-29 09:35:00,1.44417,1.44481,1.44404,1.44449,190100000.0
2007-08-29 09:40:00,1.44452,1.44465,1.44413,1.44426,206100001.0
2007-08-29 09:45:00,1.44435,1.44519,1.44395,1.44486,161000000.0
2007-08-29 09:50:00,1.44495,1.44519,1.44474,1.445,219900000.0
2007-08-29 09:55:00,1.44502,1.44653,1.44502,1.44625,219800001.0
2007-08-29 10:00:00,1.4459,1.44739,1.44573,1.44694,263600003.0
2007-08-29 10:05:00,1.44696,1.44823,1.44643,1.44819,161300000.0
2007-08-29 10:10:00,1.44797,1.44797,1.44643,1.44658,243400000.0
2007-08-29 10:15:00,1.44643,1.44709,1.44605,1.44616,241900000.0
2007-08-29 10:20:00,1.44632,1.44654,1.44568,1.44577,213100001.0
2007-08-29 10:25:00,1.44554,1.44635,1.44533,1.44635,191000000.0
2007-08-29 10:30:00,1.44638,1.44696,1.44588,1.4462,214900001.0
2007-08-29 10:35:00,1.4464,1.44666,1.4459,1.44624,226200001.0
2007-08-29 10:40:00,1.44627,1.44637,1.44537,1.4456,169900000.0
2007-08-29 10:45:00,1.44554,1.44633,1.44554,1.44601,177000000.0
2007-08-29 10:50:00,1.44625,1.44628,1.44474,1.44545,204400001.0
2007-08-29 10:55:00,1.44537,1.44629,1.44526,1.44601,194800002.0
2007-08-29 11:00:00,1.44603,1.44603,1.44525,1.44563,125400000.0
2007-08-29 11:05:00,1.44567,1.44642,1.4451,1.44587,189600000.0
2007-08-29 11:10:00,1.44592,1.44662,1.44577,1.44629,232300000.0
2007-08-29 11:15:00,1.44646,1.44706,1.44598,1.44688,195600003.0
2007-08-29 11:20:00,1.44694,1.44709,1.44575,1.44612,243200002.0
2007-08-29 11:25:00,1.44605,1.44653,1.44557,1.44637,191200000.0
2007-08-29 11:30:00,1.44645,1.44807,1.44618,1.44807,179800000.0
2007-08-29 11:35:00,1.44808,1.44852,1.44798,1.44826,176500000.0
2007-08-29 11:40:00,1.44822,1.44929,1.44765,1.44911,208800001.0
2007-08-29 11:45:00,1.4493,1.44948,1.44872,1.44876,181100000.0
2007-08-29 11:50:00,1.44849,1.44873,1.44721,1.44724,185700001.0
2007-08-29 11:55:00,1.44733,1.44766,1.44676,1.44678,184000000.0
2007-08-29 12:00:00,1.44655,1.44719,1.44599,1.44708,143500000.0
2007-08-29 12:05:00,1.44686,1.44711,1.44636,1.44652,159600000.0
2007-08-29 12:10:00,1.44668,1.44712,1.44644,1.44658,195600000.0
2007-08-29 12:15:00,1.44671,1.44688,1.44558,1.44622,175700000.0
2007-08-29 12:20:00,1.44609,1.44662,1.44592,1.44626,209400001.0
2007-08-29 12:25:00,1.4464,1.44646,1.44517,1.44592,149400000.0
2007-08-29 12:30:00,1.4459,1.44707,1.4459,1.44681,205100001.0
2007-08-29 12:35:00,1.44659,1.4471,1.44643,1.44644,139600000.0
2007-08-29 12:40:00,1.44654,1.44704,1.44648,1.44683,183600000.0
2007-08-29 12:45:00,1.44678,1.44689,1.44549,1.44553,175900000.0
2007-08-29 12:50:00,1.44545,1.4457,1.44359,1.44449,193300000.0
2007-08-29 12:55:00,1.44461,1.44461,1.44297,1.44305,233600000.0
2007-08-29 13:00:00,1.44299,1.44308,1.44118,1.44202,196700001.0
2007-08-29 13:05:00,1.44178,1.44307,1.44178,1.44263,162200000.0
2007-08-29 13:10:00,1.44262,1.44468,1.44246,1.4441,224300001.0
2007-08-29 13:15:00,1.44405,1.44434,1.44316,1.44385,214800000.0
2007-08-29 13:20:00,1.44401,1.44459,1.44386,1.44458,186400000.0
2007-08-29 13:25:00,1.44429,1.44465,1.44391,1.44455,193600001.0
2007-08-29 13:30:00,1.44442,1.44597,1.44403,1.44502,1742100004.0
2007-08-29 13:35:00,1.44504,1.4456,1.44503,1.44518,1804100002.0
2007-08-29 13:40:00,1.44507,1.44517,1.44404,1.44441,2055300002.0
2007-08-29 13:45:00,1.44442,1.44482,1.44399,1.44482,1045000001.0
2007-08-29 13:50:00,1.44495,1.4453,1.44447,1.44467,1581400007.0
2007-08-29 13:55:00,1.44466,1.44544,1.44466,1.44509,1797700005.0
2007-08-29 14:00:00,1.44514,1.44558,1.44494,1.44548,1627500002.0
2007-08-29 14:05:00,1.4454,1.4456,1.44487,1.44554,1966700005.0
2007-08-29 14:10:00,1.44557,1.44611,1.44537,1.4459,1983000005.0
2007-08-29 14:15:00,1.44594,1.44654,1.4456,1.446,1152300001.0
2007-08-29 14:20:00,1.44611,1.44643,1.4451,1.44529,1994300004.0
2007-08-29 14:25:00,1.44529,1.44558,1.44505,1.4454,1999100001.0
2007-08-29 14:30:00,1.44529,1.44583,1.44503,1.44558,1952000002.0
2007-08-29 14:35:00,1.44555,1.44557,1.444,1.44507,1182900002.0
2007-08-29 14:40:00,1.4451,1.44528,1.44394,1.44424,1255700001.0
2007-08-29 14:45:00,1.44414,1.44467,1.44414,1.44451,1568300002.0
2007-08-29 14:50:00,1.44476,1.44529,1.44471,1.44517,1514300003.0
2007-08-29 14:55:00,1.44529,1.4467,1.44527,1.44646,1632800003.0
2007-08-29 15:00:00,1.44677,1.44701,1.44493,1.44493,2428900006.0
2007-08-29 15:05:00,1.44478,1.44645,1.44469,1.44609,1931400003.0
2007-08-29 15:10:00,1.44615,1.4465,1.44594,1.44611,2107200002.0
2007-08-29 15:15:00,1.44587,1.44693,1.44587,1.44681,2122400004.0
2007-08-29 15:20:00,1.44679,1.44727,1.4458,1.44619,2621800005.0
2007-08-29 15:25:00,1.44615,1.44667,1.44574,1.44589,3193200004.0
2007-08-29 15:30:00,1.44569,1.44622,1.4452,1.44583,2531300004.0
2007-08-29 15:35:00,1.44567,1.446,1.44499,1.44517,2209200003.0
2007-08-29 15:40:00,1.44527,1.44579,1.44509,1.44546,1744700007.0
2007-08-29 15:45:00,1.44575,1.44662,1.44552,1.44573,1994100004.0
2007-08-29 15:50:00,1.44551,1.44591,1.44537,1.44585,2140600010.0
2007-08-29 15:55:00,1.44581,1.44698,1.44557,1.44667,2139400007.0
2007-08-29 16:00:00,1.44658,1.44813,1.4465,1.44797,2449000008.0
2007-08-29 16:05:00,1.44789,1.4488,1.44789,1.44835,1377700002.0
2007-08-29 16:10:00,1.44828,1.4491,1.44813,1.4486,2600200007.0
2007-08-29 16:15:00,1.44873,1.44926,1.4481,1.44877,2968000002.0
2007-08-29 16:20:00,1.4487,1.44926,1.44816,1.44816,2536200004.0
2007-08-29 16:25:00,1.44793,1.44897,1.44793,1.44862,2546900007.0
2007-08-29 16:30:00,1.44876,1.44894,1.44771,1.44819,2508100005.0
2007-08-29 16:35:00,1.44814,1.44887,1.44789,1.44836,2549900007.0
2007-08-29 16:40:00,1.44841,1.44871,1.44805,1.44826,2246300006.0
2007-08-29 16:45:00,1.44826,1.44856,1.44793,1.44832,2262600002.0
2007-08-29 16:50:00,1.44837,1.44953,1.44837,1.44885,2148100007.0
2007-08-29 16:55:00,1.4488,1.44886,1.4474,1.44822,2570700006.0
2007-08-29 17:00:00,1.4482,1.4491,1.44786,1.44802,2536200007.0
2007-08-29 17:05:00,1.44791,1.44895,1.44754,1.44773,2301800006.0
2007-08-29 17:10:00,1.44776,1.44909,1.44757,1.44878,2223900003.0
2007-08-29 17:15:00,1.44886,1.44954,1.44867,1.449,2454400003.0
2007-08-29 17:20:00,1.44912,1.44998,1.44898,1.44974,2490000004.0
2007-08-29 17:25:00,1.44981,1.45049,1.44952,1.45025,2643400005.0
2007-08-29 17:30:00,1.45031,1.45072,1.45009,1.45051,2582100008.0
2007-08-29 17:35:00,1.45038,1.45053,1.4482,1.4482,2272800004.0
2007-08-29 17:40:00,1.44809,1.44887,1.44765,1.44857,1899900001.0
2007-08-29 17:45:00,1.44856,1.44885,1.44769,1.4477,2223900002.0
2007-08-29 17:50:00,1.44769,1.44839,1.44722,1.44779,2499100009.0
2007-08-29 17:55:00,1.44785,1.44823,1.44755,1.44823,2367700003.0
2007-08-29 18:00:00,1.44815,1.44837,1.44757,1.44774,2999800005.0
2007-08-29 18:05:00,1.44771,1.4481,1.44731,1.44795,2320100006.0
2007-08-29 18:10:00,1.44794,1.4489,1.44788,1.44871,2180900003.0
2007-08-29 18:15:00,1.44851,1.44904,1.4481,1.4481,2220800007.0
2007-08-29 18:20:00,1.44814,1.44885,1.44814,1.44867,1977900002.0
2007-08-29 18:25:00,1.44884,1.44945,1.44868,1.44938,2356400003.0
2007-08-29 18:30:00,1.44953,1.44953,1.44858,1.44864,2338500002.0
2007-08-29 18:35:00,1.44843,1.4488,1.44787,1.44842,1531400004.0
2007-08-29 18:40:00,1.44842,1.4489,1.44832,1.4489,2099300000.0
2007-08-29 18:45:00,1.44891,1.44946,1.44848,1.44926,2206100004.0
2007-08-29 18:50:00,1.44909,1.44986,1.44895,1.44966,2136300006.0
2007-08-29 18:55:00,1.44963,1.4502,1.44935,1.44977,2815500004.0
2007-08-29 19:00:00,1.44978,1.45011,1.44963,1.44992,2492300005.0
2007-08-29 19:05:00,1.44996,1.45165,1.44992,1.45065,2897900009.0
2007-08-29 19:10:00,1.45054,1.45107,1.45049,1.45054,2851100008.0
2007-08-29 19:15:00,1.45045,1.45083,1.45016,1.45042,2153900002.0
2007-08-29 19:20:00,1.45061,1.45163,1.45034,1.45088,2252200005.0
2007-08-29 19:25:00,1.45084,1.45147,1.4507,1.45114,2042100005.0
2007-08-29 19:30:00,1.45121,1.45166,1.45087,1.45102,2369300005.0
2007-08-29 19:35:00,1.45106,1.45116,1.45043,1.45087,1855000004.0
2007-08-29 19:40:00,1.45094,1.45094,1.45041,1.4506,1377800004.0
2007-08-29 19:45:00,1.45059,1.45148,1.45054,1.45121,1496800004.0
2007-08-29 19:50:00,1.45136,1.45202,1.45136,1.45175,2325500002.0
2007-08-29 19:55:00,1.45184,1.45197,1.45072,1.45101,1945400003.0
2007-08-29 20:00:00,1.45098,1.45116,1.45032,1.45055,2672100006.0
2007-08-29 20:05:00,1.45054,1.45082,1.45041,1.45054,2570600002.0
2007-08-29 20:10:00,1.4503,1.4503,1.44982,1.44997,2747300006.0
2007-08-29 20:15:00,1.44969,1.45012,1.44952,1.45,1914900004.0
2007-08-29 20:20:00,1.45014,1.45037,1.45,1.45023,1192700004.0
2007-08-29 20:25:00,1.4502,1.45069,1.45007,1.45007,1977700003.0
2007-08-29 20:30:00,1.44998,1.45068,1.44973,1.44993,1254800002.0
2007-08-29 20:35:00,1.44994,1.45004,1.44916,1.44957,1787800001.0
2007-08-29 20:40:00,1.44946,1.45002,1.44906,1.44955,1518000002.0
2007-08-29 20:45:00,1.44953,1.45042,1.44953,1.4503,2066600008.0
2007-08-29 20:50:00,1.45017,1.45044,1.44993,1.45038,1149700002.0
2007-08-29 20:55:00,1.45055,1.4511,1.45009,1.45024,1298400002.0
2007-08-29 21:00:00,1.45012,1.4505,1.44912,1.4497,1011500003.0
2007-08-29 21:05:00,1.44971,1.45002,1.44951,1.4497,1198700005.0
2007-08-29 21:10:00,1.44975,1.4501,1.44906,1.44913,977600001.0
2007-08-29 21:15:00,1.44891,1.44917,1.44849,1.44874,1049800004.0
2007-08-29 21:20:00,1.44889,1.44947,1.4488,1.44924,615000003.0
2007-08-29 21:25:00,1.4494,1.44973,1.44914,1.4495,1068400002.0
2007-08-29 21:30:00,1.44966,1.44987,1.44908,1.44922,1473100004.0
2007-08-29 21:35:00,1.44918,1.44966,1.44877,1.44912,1601600002.0
2007-08-29 21:40:00,1.44874,1.44912,1.44857,1.44895,869200001.0
2007-08-29 21:45:00,1.44882,1.44921,1.44868,1.44901,1728500003.0
2007-08-29 21:50:00,1.4489,1.44907,1.44832,1.44856,1809700005.0
2007-08-29 21:55:00,1.44859,1.44952,1.4485,1.44946,826300000.0
2007-08-29 22:00:00,1.44931,1.44945,1.4481,1.44826,692000001.0
2007-08-29 22:05:00,1.44834,1.44881,1.44822,1.44829,1052300004.0
2007-08-29 22:10:00,1.44833,1.44945,1.44817,1.44831,1050200002.0
2007-08-29 22:15:00,1.44825,1.44856,1.44791,1.44795,791199999.0
2007-08-29 22:20:00,1.4479,1.44851,1.44788,1.44809,1032700001.0
2007-08-29 22:25:00,1.44806,1.44841,1.44794,1.44816,816700001.0
2007-08-29 22:30:00,1.44812,1.44851,1.44796,1.44824,1039200004.0
2007-08-29 22:35:00,1.44804,1.44966,1.4479,1.44965,1057400002.0
2007-08-29 22:40:00,1.44979,1.45011,1.44844,1.44858,1101400003.0
2007-08-29 22:45:00,1.44852,1.44952,1.44831,1.44918,845200001.0
2007-08-29 22:50:00,1.44905,1.44977,1.44902,1.44977,1162900002.0
2007-08-29 22:55:00,1.44966,1.44966,1.44913,1.44951,479600000.0
2007-08-29 23:00:00,1.44907,1.44961,1.44898,1.4495,262600000.0
2007-08-29 23:05:00,1.44918,1.44952,1.44786,1.44848,316400001.0
2007-08-29 23:10:00,1.44813,1.44868,1.44809,1.44841,273400000.0
2007-08-29 23:15:00,1.44876,1.44889,1.44792,1.44792,246800000.0
2007-08-29 23:20:00,1.44792,1.44834,1.44746,1.44775,499100003.0
2007-08-29 23:25:00,1.448,1.44817,1.44766,1.44776,261800000.0
2007-08-29 23:30:00,1.44791,1.44818,1.44743,1.44777,604600001.0
2007-08-29 23:35:00,1.44776,1.44792,1.44716,1.44718,457400002.0
2007-08-29 23:40:00,1.44556,1.44689,1.44501,1.44567,460700001.0
2007-08-29 23:45:00,1.44589,1.44671,1.44553,1.4464,400200000.0
2007-08-29 23:50:00,1.44661,1.44752,1.44629,1.44674,601700000.0
2007-08-29 23:55:00,1.44681,1.44834,1.44677,1.4482,602900002.0
2007-08-30 00:00:00,1.44846,1.44878,1.44734,1.44871,967100000.0
2007-08-30 00:05:00,1.44896,1.44958,1.448,1.44876,341800000.0
2007-08-30 00:10:00,1.4485,1.44898,1.44809,1.4488,227600000.0
2007-08-30 00:15:00,1.44874,1.44885,1.44811,1.44811,351600000.0
2007-08-30 00:20:00,1.44809,1.44892,1.44806,1.44849,251300000.0
2007-08-30 00:25:00,1.44834,1.4491,1.4482,1.44873,288800001.0
2007-08-30 00:30:00,1.44869,1.44892,1.44837,1.44892,294400000.0
2007-08-30 00:35:00,1.4486,1.44942,1.44852,1.44891,305300001.0
2007-08-30 00:40:00,1.4494,1.44981,1.44921,1.44934,232600000.0
2007-08-30 00:45:00,1.44959,1.44973,1.44836,1.44863,189700000.0
2007-08-30 00:50:00,1.44908,1.44956,1.44863,1.44934,303600000.0
2007-08-30 00:55:00,1.44962,1.44972,1.44916,1.44945,417100001.0
2007-08-30 01:00:00,1.44935,1.44946,1.44873,1.44946,280300001.0
2007-08-30 01:05:00,1.44921,1.44976,1.44869,1.4495,318100000.0
2007-08-30 01:10:00,1.44932,1.45022,1.44924,1.44958,550300001.0
2007-08-30 01:15:00,1.45013,1.45013,1.44928,1.44933,195300001.0
2007-08-30 01:20:00,1.44925,1.44975,1.44907,1.44957,324700000.0
2007-08-30 01:25:00,1.44949,1.45019,1.44891,1.45019,373000000.0
2007-08-30 01:30:00,1.4499,1.45033,1.4496,1.45021,415000000.0
2007-08-30 01:35:00,1.45019,1.45051,1.44985,1.45029,196900000.0
2007-08-30 01:40:00,1.45005,1.45086,1.44966,1.45034,593000001.0
2007-08-30 01:45:00,1.45036,1.45084,1.45018,1.45041,402400000.0
2007-08-30 01:50:00,1.45039,1.4507,1.44945,1.44956,599900002.0
2007-08-30 01:55:00,1.44972,1.45033,1.44964,1.45,294200000.0
2007-08-30 02:00:00,1.45026,1.45036,1.44982,1.45014,200800000.0
2007-08-30 02:05:00,1.45009,1.45031,1.44967,1.45002,192900000.0
2007-08-30 02:10:00,1.45001,1.45045,1.44953,1.45009,178500000.0
2007-08-30 02:15:00,1.45014,1.45032,1.44867,1.44874,248500002.0
2007-08-30 02:20:00,1.44867,1.44875,1.44809,1.44854,198500000.0
2007-08-30 02:25:00,1.44853,1.44887,1.44812,1.44879,266100002.0
2007-08-30 02:30:00,1.44908,1.44945,1.44859,1.44885,229600000.0
2007-08-30 02:35:00,1.44884,1.44884,1.4475,1.4481,204000000.0
2007-08-30 02:40:00,1.44803,1.44861,1.4475,1.44774,182500000.0
2007-08-30 02:45:00,1.44775,1.44813,1.44729,1.44767,189300000.0
2007-08-30 02:50:00,1.44756,1.44831,1.44751,1.44792,184900000.0
2007-08-30 02:55:00,1.44789,1.44833,1.44789,1.448,188700000.0
2007-08-30 03:00:00,1.4479,1.44804,1.44742,1.44745,158300000.0
2007-08-30 03:05:00,1.44774,1.44825,1.44721,1.44784,161800000.0
2007-08-30 03:10:00,1.44795,1.44851,1.44775,1.44812,229700001.0
2007-08-30 03:15:00,1.44812,1.44838,1.44738,1.44757,148100000.0
2007-08-30 03:20:00,1.44771,1.44799,1.44753,1.44797,161400000.0
2007-08-30 03:25:00,1.44763,1.44835,1.44763,1.44769,142800000.0
2007-08-30 03:30:00,1.44783,1.44821,1.44724,1.44742,228900000.0
2007-08-30 03:35:00,1.44744,1.44768,1.44698,1.44766,202300000.0
2007-08-30 03:40:00,1.44756,1.44769,1.44724,1.44754,166200000.0
2007-08-30 03:45:00,1.44781,1.44784,1.44729,1.44749,178200000.0
2007-08-30 03:50:00,1.44737,1.44766,1.4472,1.44749,178200000.0
2007-08-30 03:55:00,1.44761,1.44776,1.44715,1.44766,181100000.0
2007-08-30 04:00:00,1.44762,1.4483,1.44728,1.44804,185100000.0
2007-08-30 04:05:00,1.44753,1.44842,1.44753,1.44763,157800000.0
2007-08-30 04:10:00,1.44759,1.44815,1.44752,1.44766,164800000.0
2007-08-30 04:15:00,1.4478,1.44795,1.44743,1.44783,176400000.0
2007-08-30 04:20:00,1.44759,1.44801,1.44741,1.44788,259300000.0
2007-08-30 04:25:00,1.44796,1.44802,1.44749,1.44783,188400000.0
2007-08-30 04:30:00,1.44787,1.44822,1.44764,1.44794,230500000.0
2007-08-30 04:35:00,1.44779,1.44841,1.44752,1.44813,206800000.0
2007-08-30 04:40:00,1.44808,1.44813,1.44745,1.44803,238400001.0
2007-08-30 04:45:00,1.44804,1.44822,1.44737,1.44791,189200000.0
2007-08-30 04:50:00,1.44801,1.44827,1.44766,1.44793,173100000.0
2007-08-30 04:55:00,1.44782,1.44798,1.44727,1.44798,183600001.0
2007-08-30 05:00:00,1.44808,1.44808,1.44751,1.44783,203500001.0
2007-08-30 05:05:00,1.44768,1.44807,1.44751,1.44791,178200001.0
2007-08-30 05:10:00,1.44784,1.44813,1.44754,1.44803,175500000.0
2007-08-30 05:15:00,1.44806,1.44831,1.44762,1.44802,213900002.0
2007-08-30 05:20:00,1.44825,1.44928,1.44818,1.44882,207400001.0
2007-08-30 05:25:00,1.44865,1.44937,1.44801,1.4485,226200000.0
2007-08-30 05:30:00,1.44843,1.44885,1.44835,1.44859,205400000.0
2007-08-30 05:35:00,1.44872,1.44885,1.44818,1.44873,212700000.0
2007-08-30 05:40:00,1.44867,1.44887,1.44831,1.4488,182100000.0
2007-08-30 05:45:00,1.44875,1.4491,1.44865,1.44894,233000000.0
2007-08-30 05:50:00,1.44889,1.44904,1.44851,1.449,165900000.0
2007-08-30 05:55:00,1.44887,1.44942,1.44849,1.44938,179200000.0
2007-08-30 06:00:00,1.44931,1.44964,1.44908,1.44952,214800000.0
2007-08-30 06:05:00,1.4494,1.44978,1.44916,1.44922,197200000.0
2007-08-30 06:10:00,1.44935,1.44973,1.44912,1.44949,198500000.0
2007-08-30 06:15:00,1.44927,1.44955,1.4491,1.44918,170200000.0
2007-08-30 06:20:00,1.44927,1.44938,1.44883,1.44912,191100000.0
2007-08-30 06:25:00,1.44916,1.44926,1.44881,1.44913,186500001.0
2007-08-30 06:30:00,1.44902,1.44915,1.44841,1.44862,206200000.0
2007-08-30 06:35:00,1.44873,1.44918,1.44845,1.44894,226000000.0
2007-08-30 06:40:00,1.4489,1.44911,1.44829,1.44865,204200000.0
2007-08-30 06:45:00,1.44866,1.44889,1.44816,1.44854,227900001.0
2007-08-30 06:50:00,1.44852,1.44876,1.44834,1.44853,183500000.0
2007-08-30 06:55:00,1.44868,1.44946,1.44868,1.44922,179100000.0
2007-08-30 07:00:00,1.44938,1.44957,1.44895,1.44912,241300002.0
2007-08-30 07:05:00,1.44905,1.44905,1.44802,1.44885,167000000.0
2007-08-30 07:10:00,1.44899,1.44974,1.4487,1.44958,153600000.0
2007-08-30 07:15:00,1.4496,1.44966,1.44885,1.44928,163400000.0
2007-08-30 07:20:00,1.44926,1.44972,1.44891,1.44906,179400000.0
2007-08-30 07:25:00,1.44914,1.44956,1.44865,1.44956,258400000.0
2007-08-30 07:30:00,1.4496,1.44989,1.44894,1.4495,255400001.0
2007-08-30 07:35:00,1.44917,1.44978,1.44913,1.44972,200600000.0
2007-08-30 07:40:00,1.44966,1.44966,1.44916,1.44947,233900001.0
2007-08-30 07:45:00,1.44941,1.44981,1.44857,1.44885,252100001.0
2007-08-30 07:50:00,1.44919,1.45033,1.44901,1.45014,173000000.0
2007-08-30 07:55:00,1.45039,1.4504,1.44918,1.44946,197800000.0
2007-08-30 08:00:00,1.44953,1.451,1.44953,1.45071,172600000.0
2007-08-30 08:05:00,1.45078,1.45078,1.44918,1.44941,217100000.0
2007-08-30 08:10:00,1.4494,1.45013,1.4493,1.45002,243200002.0
2007-08-30 08:15:00,1.45047,1.45087,1.44999,1.45083,187400000.0
2007-08-30 08:20:00,1.45095,1.45205,1.45075,1.45194,185900000.0
2007-08-30 08:25:00,1.45185,1.45321,1.4518,1.45237,193600000.0
2007-08-30 08:30:00,1.45208,1.45217,1.45113,1.45155,164600000.0
2007-08-30 08:35:00,1.45163,1.45235,1.45135,1.45166,193000000.0
2007-08-30 08:40:00,1.45169,1.45236,1.45151,1.45197,175600001.0
2007-08-30 08:45:00,1.45183,1.45279,1.45174,1.45272,230300001.0
2007-08-30 08:50:00,1.45251,1.45268,1.45197,1.45238,232600000.0
2007-08-30 08:55:00,1.4524,1.4532,1.45216,1.4531,207800000.0
2007-08-30 09:00:00,1.45301,1.45321,1.45076,1.45093,171700000.0
2007-08-30 09:05:00,1.45141,1.45305,1.45101,1.45269,182900001.0
2007-08-30 09:10:00,1.45273,1.45281,1.45124,1.45174,148300000.0
2007-08-30 09:15:00,1.45129,1.45177,1.45113,1.45137,180300000.0
2007-08-30 09:20:00,1.45162,1.45166,1.44988,1.45013,170200000.0
2007-08-30 09:25:00,1.45004,1.45027,1.44953,1.45014,215899999.0
2007-08-30 09:30:00,1.45012,1.45029,1.44881,1.4496,172000000.0
2007-08-30 09:35:00,1.44994,1.45026,1.4496,1.44969,201400001.0
2007-08-30 09:40:00,1.44949,1.45052,1.449,1.45022,220500000.0
2007-08-30 09:45:00,1.4504,1.45048,1.44878,1.44895,190400000.0
2007-08-30 09:50:00,1.44897,1.44959,1.44861,1.44875,244100001.0
2007-08-30 09:55:00,1.44861,1.44945,1.44859,1.44945,174600000.0
2007-08-30 10:00:00,1.44902,1.44935,1.44783,1.44909,257000000.0
2007-08-30 10:05:00,1.44913,1.44958,1.44868,1.44936,147900000.0
2007-08-30 10:10:00,1.44934,1.44986,1.44894,1.44926,195700000.0
2007-08-30 10:15:00,1.44926,1.45006,1.44912,1.44988,205900002.0
2007-08-30 10:20:00,1.45003,1.45022,1.44925,1.4499,210900001.0
2007-08-30 10:25:00,1.44994,1.44998,1.44945,1.44984,256800000.0
2007-08-30 10:30:00,1.44978,1.45018,1.44954,1.44985,209500000.0
2007-08-30 10:35:00,1.44991,1.45065,1.44967,1.45064,251700000.0
2007-08-30 10:40:00,1.45049,1.45049,1.44956,1.45027,203500001.0
2007-08-30 10:45:00,1.44998,1.45065,1.44982,1.45016,219800002.0
2007-08-30 10:50:00,1.4502,1.4502,1.4493,1.44993,166100001.0
2007-08-30 10:55:00,1.44989,1.45001,1.44929,1.44962,199000000.0
2007-08-30 11:00:00,1.44954,1.44987,1.4492,1.44974,130000000.0
2007-08-30 11:05:00,1.44934,1.45039,1.44905,1.44933,193000000.0
2007-08-30 11:10:00,1.44934,1.44962,1.44854,1.44863,212300000.0
2007-08-30 11:15:00,1.44864,1.44918,1.44833,1.44914,183700000.0
2007-08-30 11:20:00,1.44901,1.45061,1.44897,1.45061,274400000.0
2007-08-30 11:25:00,1.45083,1.45083,1.44981,1.45029,203800000.0
2007-08-30 11:30:00,1.45013,1.45111,1.45004,1.45077,233200001.0
2007-08-30 11:35:00,1.45082,1.45142,1.45067,1.4509,254000004.0
2007-08-30 11:40:00,1.45105,1.45123,1.45041,1.45076,157800000.0
2007-08-30 11:45:00,1.45097,1.45097,1.45028,1.45066,223000000.0
2007-08-30 11:50:00,1.45036,1.45081,1.44953,1.44953,180900000.0
2007-08-30 11:55:00,1.44948,1.45034,1.44896,1.44911,149500000.0
2007-08-30 12:00:00,1.44924,1.44964,1.44887,1.44931,155400000.0
2007-08-30 12:05:00,1.44926,1.44972,1.44883,1.44883,191500001.0
2007-08-30 12:10:00,1.44887,1.44919,1.44674,1.44763,221900001.0
2007-08-30 12:15:00,1.44775,1.44798,1.44722,1.44775,179900001.0
2007-08-30 12:20:00,1.44762,1.44782,1.44705,1.44752,213600001.0
2007-08-30 12:25:00,1.44766,1.44806,1.44721,1.44765,295200002.0
2007-08-30 12:30:00,1.44751,1.44777,1.44717,1.44756,208100000.0
2007-08-30 12:35:00,1.44757,1.44862,1.44751,1.44849,221699998.0
2007-08-30 12:40:00,1.44843,1.44902,1.44832,1.44858,249400000.0
2007-08-30 12:45:00,1.44844,1.44857,1.44801,1.44851,250000002.0
2007-08-30 12:50:00,1.44853,1.44884,1.44793,1.44829,221800000.0
2007-08-30 12:55:00,1.44826,1.44896,1.44799,1.44837,207700000.0
2007-08-30 13:00:00,1.4482,1.4493,1.44759,1.4491,201500000.0
2007-08-30 13:05:00,1.44877,1.44926,1.4486,1.44886,300600001.0
2007-08-30 13:10:00,1.44893,1.44922,1.4476,1.4478,153000000.0
2007-08-30 13:15:00,1.44774,1.44814,1.44733,1.44771,257700001.0
2007-08-30 13:20:00,1.44766,1.44787,1.44692,1.44714,240200000.0
2007-08-30 13:25:00,1.44688,1.447,1.44599,1.44672,182400000.0
2007-08-30 13:30:00,1.44672,1.44703,1.44608,1.4468,1804400006.0
2007-08-30 13:35:00,1.44695,1.44699,1.44638,1.44659,1761300008.0
2007-08-30 13:40:00,1.44655,1.44699,1.44623,1.44665,2105200001.0
2007-08-30 13:45:00,1.44657,1.44711,1.44609,1.44648,1127400001.0
2007-08-30 13:50:00,1.44648,1.44675,1.44585,1.44623,1565300001.0
2007-08-30 13:55:00,1.44624,1.44686,1.44584,1.44601,1855200007.0
2007-08-30 14:00:00,1.4462,1.4465,1.4444,1.44499,1855000005.0
2007-08-30 14:05:00,1.44521,1.44567,1.4444,1.44511,1948000005.0
2007-08-30 14:10:00,1.44528,1.44547,1.44428,1.44484,1826000004.0
2007-08-30 14:15:00,1.44497,1.44572,1.44466,1.44537,1148800002.0
2007-08-30 14:20:00,1.44552,1.44692,1.4451,1.44679,1893100002.0
2007-08-30 14:25:00,1.44685,1.44782,1.44678,1.44742,1956400003.0
2007-08-30 14:30:00,1.44721,1.44782,1.44687,1.44703,1787900003.0
2007-08-30 14:35:00,1.44714,1.44753,1.44584,1.44636,1059200004.0
2007-08-30 14:40:00,1.44653,1.44733,1.44594,1.44673,1183000001.0
2007-08-30 14:45:00,1.44675,1.44725,1.44557,1.44587,1445700001.0
2007-08-30 14:50:00,1.44576,1.44716,1.44576,1.44676,1506500006.0
2007-08-30 14:55:00,1.44678,1.44718,1.44628,1.44696,1600200003.0
2007-08-30 15:00:00,1.44703,1.44732,1.44662,1.44696,2594700006.0
2007-08-30 15:05:00,1.44716,1.44817,1.44711,1.44773,1992800003.0
2007-08-30 15:10:00,1.4478,1.44952,1.44768,1.44903,2142200004.0
2007-08-30 15:15:00,1.44892,1.44927,1.44867,1.44906,2030200003.0
2007-08-30 15:20:00,1.44911,1.44929,1.4484,1.44847,2727700007.0
2007-08-30 15:25:00,1.4485,1.44977,1.44828,1.44966,3180700008.0
2007-08-30 15:30:00,1.44946,1.45021,1.44911,1.44965,2525200005.0
2007-08-30 15:35:00,1.44962,1.44982,1.44863,1.44878,2155600006.0
2007-08-30 15:40:00,1.44866,1.44932,1.44824,1.44854,1753500001.0
2007-08-30 15:45:00,1.44869,1.44885,1.44681,1.44705,1868600001.0
2007-08-30 15:50:00,1.44708,1.44759,1.44649,1.4468,2046300005.0
2007-08-30 15:55:00,1.44695,1.44745,1.44635,1.44671,2049000002.0
2007-08-30 16:00:00,1.44661,1.44787,1.44641,1.44725,2399500010.0
2007-08-30 16:05:00,1.44717,1.44723,1.44398,1.44455,1217000000.0
2007-08-30 16:10:00,1.44452,1.44538,1.44444,1.44487,2530300006.0
2007-08-30 16:15:00,1.44483,1.44538,1.4446,1.44475,3117100002.0
2007-08-30 16:20:00,1.44455,1.44519,1.44435,1.44453,2835300008.0
2007-08-30 16:25:00,1.44463,1.44479,1.44371,1.44413,2527400003.0
2007-08-30 16:30:00,1.44405,1.44405,1.44233,1.44253,2424600008.0
2007-08-30 16:35:00,1.44251,1.44346,1.44215,1.44276,2734900005.0
2007-08-30 16:40:00,1.44274,1.44317,1.44219,1.4427,2230500005.0
2007-08-30 16:45:00,1.44243,1.44277,1.44175,1.442,2629300012.0
2007-08-30 16:50:00,1.4419,1.44239,1.43971,1.44061,2304200007.0
2007-08-30 16:55:00,1.44063,1.44175,1.44022,1.44173,2377400002.0
2007-08-30 17:00:00,1.44154,1.44162,1.43907,1.43921,2448100002.0
2007-08-30 17:05:00,1.43946,1.43977,1.43914,1.43954,2297300006.0
2007-08-30 17:10:00,1.43952,1.43969,1.43841,1.43905,2167800006.0
2007-08-30 17:15:00,1.43904,1.44067,1.43882,1.4406,2572900006.0
2007-08-30 17:20:00,1.44063,1.44136,1.44063,1.44082,2478600006.0
2007-08-30 17:25:00,1.44095,1.44222,1.44095,1.44212,2530500004.0
2007-08-30 17:30:00,1.44227,1.44308,1.44185,1.44267,2531200005.0
2007-08-30 17:35:00,1.44244,1.44244,1.44083,1.44102,2179700004.0
2007-08-30 17:40:00,1.44096,1.44181,1.44096,1.4413,2036200002.0
2007-08-30 17:45:00,1.44118,1.44142,1.4407,1.44142,2375500009.0
2007-08-30 17:50:00,1.4415,1.44284,1.4415,1.44228,2484000006.0
2007-08-30 17:55:00,1.44237,1.44271,1.44197,1.44215,2283900002.0
2007-08-30 18:00:00,1.44179,1.44241,1.44144,1.44192,2877600004.0
2007-08-30 18:05:00,1.44197,1.44236,1.44181,1.44193,2327800003.0
2007-08-30 18:10:00,1.44185,1.44223,1.44156,1.44192,2174700006.0
2007-08-30 18:15:00,1.44162,1.44197,1.44141,1.44185,2198800006.0
2007-08-30 18:20:00,1.44189,1.44221,1.44086,1.44108,1999600003.0
2007-08-30 18:25:00,1.44121,1.44173,1.44112,1.44124,2307300010.0
2007-08-30 18:30:00,1.44126,1.44136,1.43998,1.44067,2242300005.0
2007-08-30 18:35:00,1.44067,1.44143,1.44059,1.44091,1603700003.0
2007-08-30 18:40:00,1.44087,1.44128,1.43971,1.43991,2173000002.0
2007-08-30 18:45:00,1.44013,1.44024,1.43919,1.43966,2150600003.0
2007-08-30 18:50:00,1.43974,1.44055,1.4396,1.44026,1844100002.0
2007-08-30 18:55:00,1.44033,1.4404,1.43961,1.44036,2958000006.0
2007-08-30 19:00:00,1.44037,1.44048,1.43983,1.44045,2504100003.0
2007-08-30 19:05:00,1.44042,1.44104,1.44035,1.44073,2713900005.0
2007-08-30 19:10:00,1.44062,1.44147,1.44042,1.44121,2909500005.0
2007-08-30 19:15:00,1.44105,1.44158,1.44089,1.44122,2076800003.0
2007-08-30 19:20:00,1.44135,1.44177,1.44092,1.4413,2168300005.0
2007-08-30 19:25:00,1.44126,1.44203,1.44123,1.44125,1946000007.0
2007-08-30 19:30:00,1.44121,1.44203,1.4412,1.44185,2216700003.0
2007-08-30 19:35:00,1.44185,1.44189,1.44116,1.44144,1754900003.0
2007-08-30 19:40:00,1.4415,1.44191,1.44122,1.44146,1284400002.0
2007-08-30 19:45:00,1.44145,1.44155,1.44088,1.44131,1599900003.0
2007-08-30 19:50:00,1.44132,1.44186,1.44109,1.44164,2316400002.0
2007-08-30 19:55:00,1.44173,1.4421,1.44126,1.44172,2089700005.0
2007-08-30 20:00:00,1.44165,1.44172,1.44094,1.44132,2948400006.0
2007-08-30 20:05:00,1.44123,1.44186,1.44113,1.44171,2533400009.0
2007-08-30 20:10:00,1.44168,1.44186,1.44097,1.44133,3055100008.0
2007-08-30 20:15:00,1.4412,1.44182,1.44113,1.44165,1911000007.0
2007-08-30 20:20:00,1.4416,1.4416,1.44108,1.44122,1224400004.0
2007-08-30 20:25:00,1.44125,1.44162,1.4411,1.44123,1949800007.0
2007-08-30 20:30:00,1.44103,1.44275,1.44103,1.44241,1385700001.0
2007-08-30 20:35:00,1.44234,1.44255,1.44192,1.44236,1943400003.0
2007-08-30 20:40:00,1.44245,1.44302,1.44221,1.44248,1509200004.0
2007-08-30 20:45:00,1.4425,1.443,1.44246,1.44295,1945300006.0
2007-08-30 20:50:00,1.44284,1.44311,1.44248,1.44309,981700001.0
2007-08-30 20:55:00,1.44286,1.4433,1.44246,1.44323,1254600001.0
2007-08-30 21:00:00,1.44309,1.44361,1.44263,1.44283,964600002.0
2007-08-30 21:05:00,1.44266,1.44311,1.44158,1.44158,1161500001.0
2007-08-30 21:10:00,1.44167,1.44219,1.4414,1.44184,942700000.0
2007-08-30 21:15:00,1.44165,1.44209,1.4416,1.44188,1003400002.0
2007-08-30 21:20:00,1.4419,1.44215,1.44085,1.44108,625000001.0
2007-08-30 21:25:00,1.44123,1.44166,1.44115,1.44126,1084200001.0
2007-08-30 21:30:00,1.44126,1.44145,1.44078,1.44078,1439100001.0
2007-08-30 21:35:00,1.44081,1.44188,1.44079,1.44148,1441200003.0
2007-08-30 21:40:00,1.44145,1.4416,1.44116,1.4414,1040700006.0
2007-08-30 21:45:00,1.44147,1.44179,1.44079,1.44144,1767900005.0
2007-08-30 21:50:00,1.44139,1.44166,1.44099,1.44123,1589600002.0
2007-08-30 21:55:00,1.44141,1.44149,1.44084,1.44149,943000000.0
2007-08-30 22:00:00,1.44154,1.44169,1.44133,1.44155,768900005.0
2007-08-30 22:05:00,1.44164,1.44167,1.44124,1.44131,907100000.0
2007-08-30 22:10:00,1.44136,1.44194,1.44136,1.4415,961900002.0
2007-08-30 22:15:00,1.44137,1.44153,1.44082,1.44121,755700000.0
2007-08-30 22:20:00,1.44141,1.44153,1.44094,1.44102,1094800002.0
2007-08-30 22:25:00,1.44107,1.44161,1.44103,1.44158,838800001.0
2007-08-30 22:30:00,1.44161,1.44203,1.44128,1.44164,995800002.0
2007-08-30 22:35:00,1.44133,1.44155,1.44093,1.44099,1052400002.0
2007-08-30 22:40:00,1.441,1.44184,1.44096,1.44164,1091100005.0
2007-08-30 22:45:00,1.44163,1.44173,1.44122,1.44152,857700003.0
2007-08-30 22:50:00,1.44157,1.44242,1.44157,1.44191,1097900003.0
2007-08-30 22:55:00,1.44191,1.44243,1.44186,1.44212,507300003.0
2007-08-30 23:00:00,1.44148,1.44235,1.44148,1.44235,255600001.0
2007-08-30 23:05:00,1.44207,1.4427,1.44178,1.4425,180800000.0
2007-08-30 23:10:00,1.44239,1.44296,1.44103,1.44209,299100001.0
2007-08-30 23:15:00,1.44228,1.44238,1.4419,1.44196,257400000.0
2007-08-30 23:20:00,1.44198,1.4427,1.44132,1.44164,441100000.0
2007-08-30 23:25:00,1.44151,1.44211,1.44117,1.44117,239200001.0
2007-08-30 23:30:00,1.4417,1.44245,1.44128,1.44187,466400002.0
2007-08-30 23:35:00,1.44189,1.44246,1.44158,1.44176,453100001.0
2007-08-30 23:40:00,1.44176,1.44206,1.44131,1.44142,417600001.0
2007-08-30 23:45:00,1.44135,1.442,1.44129,1.44162,427700000.0
2007-08-30 23:50:00,1.44163,1.4421,1.44106,1.44125,455100003.0
2007-08-30 23:55:00,1.44125,1.44163,1.44098,1.44113,523100001.0
2007-08-31 00:00:00,1.44124,1.44177,1.44062,1.44103,942900003.0
2007-08-31 00:05:00,1.44105,1.4419,1.44083,1.44172,307400000.0
2007-08-31 00:10:00,1.4413,1.44201,1.44106,1.44148,192800001.0
2007-08-31 00:15:00,1.44148,1.44194,1.44123,1.44136,349200000.0
2007-08-31 00:20:00,1.44159,1.44235,1.44159,1.44184,244000000.0
2007-08-31 00:25:00,1.44189,1.44236,1.44142,1.44184,192700001.0
2007-08-31 00:30:00,1.44181,1.44223,1.44154,1.44217,334100000.0
2007-08-31 00:35:00,1.44176,1.44229,1.44162,1.4418,289800000.0
2007-08-31 00:40:00,1.44204,1.44266,1.44191,1.44215,176300000.0
2007-08-31 00:45:00,1.44247,1.44297,1.44208,1.44258,168100000.0
2007-08-31 00:50:00,1.44298,1.44298,1.44196,1.44226,321000001.0
2007-08-31 00:55:00,1.44264,1.4428,1.44191,1.44204,299200001.0
2007-08-31 01:00:00,1.44207,1.44244,1.44178,1.44236,252300001.0
2007-08-31 01:05:00,1.44229,1.44274,1.44195,1.44223,302900000.0
2007-08-31 01:10:00,1.442,1.4424,1.44145,1.44151,528300002.0
2007-08-31 01:15:00,1.44196,1.44196,1.44143,1.44148,190900000.0
2007-08-31 01:20:00,1.4414,1.44179,1.44113,1.44161,304500002.0
2007-08-31 01:25:00,1.44168,1.44193,1.44124,1.44182,328800000.0
2007-08-31 01:30:00,1.44171,1.44171,1.44078,1.44092,363900001.0
2007-08-31 01:35:00,1.44059,1.44103,1.43999,1.44087,202400001.0
2007-08-31 01:40:00,1.44065,1.44118,1.44031,1.44098,644900002.0
2007-08-31 01:45:00,1.44104,1.44167,1.44088,1.44131,486800003.0
2007-08-31 01:50:00,1.44144,1.44211,1.44132,1.44207,542100001.0
2007-08-31 01:55:00,1.44217,1.44332,1.44217,1.44317,352200001.0
2007-08-31 02:00:00,1.44319,1.44369,1.44271,1.44329,188700000.0
2007-08-31 02:05:00,1.44331,1.44358,1.44295,1.4433,200500000.0
2007-08-31 02:10:00,1.44328,1.44343,1.44275,1.44322,174800000.0
2007-08-31 02:15:00,1.44328,1.44344,1.44288,1.44292,234099999.0
2007-08-31 02:20:00,1.44308,1.44389,1.44273,1.44387,201700000.0
2007-08-31 02:25:00,1.44397,1.44467,1.4437,1.44462,178800000.0
2007-08-31 02:30:00,1.44451,1.44482,1.44411,1.44448,258400000.0
2007-08-31 02:35:00,1.4446,1.44552,1.44418,1.44552,195000001.0
2007-08-31 02:40:00,1.44541,1.44563,1.44513,1.4456,183800001.0
2007-08-31 02:45:00,1.4455,1.44564,1.44479,1.4455,242900001.0
2007-08-31 02:50:00,1.44553,1.44579,1.4449,1.44495,199000000.0
2007-08-31 02:55:00,1.44482,1.44539,1.44468,1.44521,201100000.0
2007-08-31 03:00:00,1.44534,1.44534,1.44455,1.44455,172200001.0
2007-08-31 03:05:00,1.44506,1.44517,1.44451,1.44476,209300000.0
2007-08-31 03:10:00,1.44487,1.44521,1.44464,1.44483,204000000.0
2007-08-31 03:15:00,1.44474,1.44502,1.44425,1.44487,184500000.0
2007-08-31 03:20:00,1.44498,1.44534,1.44467,1.44502,148700000.0
2007-08-31 03:25:00,1.44469,1.44598,1.44469,1.44554,157200001.0
2007-08-31 03:30:00,1.44562,1.44622,1.44555,1.44598,198900000.0
2007-08-31 03:35:00,1.4461,1.44627,1.4457,1.44612,191700000.0
2007-08-31 03:40:00,1.44612,1.44612,1.44553,1.44553,152000000.0
2007-08-31 03:45:00,1.44579,1.44585,1.44533,1.44581,167700000.0
2007-08-31 03:50:00,1.44575,1.44626,1.44561,1.44585,160500000.0
2007-08-31 03:55:00,1.44593,1.44601,1.44528,1.44535,211800000.0
2007-08-31 04:00:00,1.44512,1.44549,1.44488,1.44522,177400000.0
2007-08-31 04:05:00,1.44488,1.44586,1.44481,1.44525,189200001.0
2007-08-31 04:10:00,1.44521,1.44538,1.44453,1.44497,210900000.0
2007-08-31 04:15:00,1.44508,1.44543,1.44465,1.44526,203000001.0
2007-08-31 04:20:00,1.44502,1.44514,1.44467,1.44511,148000001.0
2007-08-31 04:25:00,1.44527,1.44527,1.44471,1.44512,210000000.0
2007-08-31 04:30:00,1.4449,1.4451,1.44457,1.44492,182600001.0
2007-08-31 04:35:00,1.44469,1.44505,1.4443,1.44485,175400000.0
2007-08-31 04:40:00,1.44489,1.44511,1.44435,1.44493,219600000.0
2007-08-31 04:45:00,1.44505,1.44512,1.44422,1.44472,204300000.0
2007-08-31 04:50:00,1.44467,1.44474,1.44428,1.44433,176800000.0
2007-08-31 04:55:00,1.44448,1.44461,1.44413,1.44436,163700000.0
2007-08-31 05:00:00,1.44439,1.44464,1.44405,1.44446,250300000.0
2007-08-31 05:05:00,1.44427,1.44456,1.44416,1.44434,167500000.0
2007-08-31 05:10:00,1.44446,1.44461,1.44295,1.44349,199300001.0
2007-08-31 05:15:00,1.44347,1.44385,1.44336,1.44376,181200000.0
2007-08-31 05:20:00,1.44359,1.44383,1.44308,1.44383,217700000.0
2007-08-31 05:25:00,1.44379,1.44407,1.44334,1.44381,264600000.0
2007-08-31 05:30:00,1.4438,1.44394,1.44324,1.44354,179600000.0
2007-08-31 05:35:00,1.44388,1.4448,1.44317,1.44354,186600000.0
2007-08-31 05:40:00,1.44349,1.44385,1.443,1.44374,233500002.0
2007-08-31 05:45:00,1.44349,1.44395,1.44332,1.44344,203100000.0
2007-08-31 05:50:00,1.44355,1.4438,1.4431,1.44325,163800000.0
2007-08-31 05:55:00,1.44326,1.44362,1.44321,1.44343,164500000.0
2007-08-31 06:00:00,1.44344,1.4457,1.44313,1.44525,182400000.0
2007-08-31 06:05:00,1.44471,1.44482,1.44391,1.44391,232800001.0
2007-08-31 06:10:00,1.44394,1.44395,1.44273,1.44301,169800000.0
2007-08-31 06:15:00,1.44289,1.44329,1.44274,1.44306,151500000.0
2007-08-31 06:20:00,1.44317,1.44322,1.44263,1.44291,182900000.0
2007-08-31 06:25:00,1.44294,1.4432,1.44285,1.44316,215500000.0
2007-08-31 06:30:00,1.44327,1.44349,1.44301,1.44326,173200000.0
2007-08-31 06:35:00,1.4432,1.4437,1.44265,1.44302,208300000.0
2007-08-31 06:40:00,1.443,1.44328,1.44254,1.44302,181600000.0
2007-08-31 06:45:00,1.44294,1.44316,1.44265,1.44316,211700001.0
2007-08-31 06:50:00,1.44292,1.44292,1.44242,1.4427,159000000.0
2007-08-31 06:55:00,1.44239,1.44266,1.44178,1.44221,190200002.0
2007-08-31 07:00:00,1.44233,1.44252,1.44149,1.4417,191600000.0
2007-08-31 07:05:00,1.44173,1.44301,1.44165,1.44259,195000001.0
2007-08-31 07:10:00,1.4427,1.4429,1.44221,1.44247,209500000.0
2007-08-31 07:15:00,1.44258,1.44273,1.4422,1.44234,209500000.0
2007-08-31 07:20:00,1.44243,1.44333,1.44226,1.44294,193500001.0
2007-08-31 07:25:00,1.44299,1.44321,1.44269,1.44312,215600001.0
2007-08-31 07:30:00,1.44313,1.44342,1.44281,1.44337,186900000.0
2007-08-31 07:35:00,1.44299,1.44342,1.44297,1.44322,194400002.0
2007-08-31 07:40:00,1.4431,1.44318,1.44214,1.44241,246200000.0
2007-08-31 07:45:00,1.44248,1.44327,1.44201,1.44288,188400000.0
2007-08-31 07:50:00,1.44295,1.44377,1.44237,1.44345,170800000.0
2007-08-31 07:55:00,1.44404,1.446,1.4437,1.4454,183400000.0
2007-08-31 08:00:00,1.44529,1.44574,1.44503,1.44518,184600000.0
2007-08-31 08:05:00,1.4452,1.44558,1.44458,1.44494,239300001.0
2007-08-31 08:10:00,1.44491,1.44542,1.44447,1.44468,189200001.0
2007-08-31 08:15:00,1.44481,1.44481,1.44402,1.44417,210699998.0
2007-08-31 08:20:00,1.44433,1.44433,1.4437,1.44398,165500000.0
2007-08-31 08:25:00,1.44396,1.44414,1.4431,1.44358,192500000.0
2007-08-31 08:30:00,1.44366,1.44379,1.44299,1.44369,170000000.0
2007-08-31 08:35:00,1.44347,1.4437,1.44271,1.44366,178900000.0
2007-08-31 08:40:00,1.44359,1.44409,1.44293,1.44409,137000000.0
2007-08-31 08:45:00,1.44411,1.44432,1.44178,1.44214,204800000.0
2007-08-31 08:50:00,1.44189,1.4419,1.44023,1.44063,157800000.0
2007-08-31 08:55:00,1.44066,1.44161,1.43975,1.441,182300000.0
2007-08-31 09:00:00,1.44126,1.44184,1.44048,1.44104,161600000.0
2007-08-31 09:05:00,1.44116,1.44146,1.44046,1.44146,181900000.0
2007-08-31 09:10:00,1.44158,1.4421,1.44079,1.44124,148000000.0
2007-08-31 09:15:00,1.441,1.44136,1.44045,1.44105,186300000.0
2007-08-31 09:20:00,1.44142,1.4417,1.44066,1.44113,199400000.0
2007-08-31 09:25:00,1.44126,1.44146,1.44043,1.44066,163000001.0
2007-08-31 09:30:00,1.44099,1.44149,1.4407,1.44126,193300000.0
2007-08-31 09:35:00,1.44107,1.44129,1.44063,1.44084,187500000.0
2007-08-31 09:40:00,1.44109,1.44209,1.44109,1.44113,203700000.0
2007-08-31 09:45:00,1.44126,1.44201,1.44039,1.44163,161800000.0
2007-08-31 09:50:00,1.44159,1.44184,1.44058,1.44077,215600000.0
2007-08-31 09:55:00,1.44066,1.44088,1.43984,1.44031,192600000.0
2007-08-31 10:00:00,1.44013,1.44013,1.4391,1.43931,197100000.0
2007-08-31 10:05:00,1.43924,1.44035,1.43913,1.43979,177200000.0
2007-08-31 10:10:00,1.43946,1.43964,1.43896,1.43933,199700001.0
2007-08-31 10:15:00,1.4392,1.43922,1.43825,1.43882,238999999.0
2007-08-31 10:20:00,1.43872,1.43908,1.43813,1.43862,240300000.0
2007-08-31 10:25:00,1.43867,1.43891,1.43724,1.43795,197000000.0
2007-08-31 10:30:00,1.43801,1.43866,1.43783,1.43847,218700000.0
2007-08-31 10:35:00,1.43861,1.43924,1.43839,1.43924,202400001.0
2007-08-31 10:40:00,1.43929,1.43929,1.43855,1.43915,184300000.0
2007-08-31 10:45:00,1.43887,1.43939,1.43869,1.43921,167000001.0
2007-08-31 10:50:00,1.43934,1.43967,1.43887,1.43967,175100000.0
2007-08-31 10:55:00,1.43967,1.44039,1.43954,1.44037,162500000.0
2007-08-31 11:00:00,1.44045,1.44045,1.43946,1.4402,155200000.0
2007-08-31 11:05:00,1.44012,1.44022,1.4397,1.43976,196000001.0
2007-08-31 11:10:00,1.43967,1.43986,1.43865,1.43876,210400000.0
2007-08-31 11:15:00,1.43844,1.43983,1.43826,1.43982,225500000.0
2007-08-31 11:20:00,1.43989,1.44012,1.43922,1.43943,270400000.0
2007-08-31 11:25:00,1.43944,1.4402,1.43905,1.43978,213700000.0
2007-08-31 11:30:00,1.43981,1.44014,1.4394,1.44005,186000001.0
2007-08-31 11:35:00,1.43997,1.4404,1.43992,1.44018,170900000.0
2007-08-31 11:40:00,1.44017,1.4402,1.43868,1.43875,152300000.0
2007-08-31 11:45:00,1.439,1.439,1.43831,1.43835,178800001.0
2007-08-31 11:50:00,1.43828,1.43832,1.43759,1.43773,180800000.0
2007-08-31 11:55:00,1.4377,1.43802,1.43734,1.43791,228500001.0
2007-08-31 12:00:00,1.4379,1.43827,1.43763,1.43816,211500004.0
2007-08-31 12:05:00,1.43815,1.43883,1.43796,1.43855,170000000.0
2007-08-31 12:10:00,1.43862,1.43896,1.43768,1.43779,183600000.0
2007-08-31 12:15:00,1.43774,1.43787,1.43723,1.43779,176900000.0
2007-08-31 12:20:00,1.43756,1.4394,1.43754,1.4392,224300001.0
2007-08-31 12:25:00,1.43924,1.44087,1.43901,1.44029,183500001.0
2007-08-31 12:30:00,1.44039,1.44158,1.44034,1.44058,163600000.0
2007-08-31 12:35:00,1.44083,1.44125,1.44002,1.44053,145100000.0
2007-08-31 12:40:00,1.44053,1.44076,1.43999,1.44074,165400000.0
2007-08-31 12:45:00,1.44077,1.44101,1.44032,1.44053,150300000.0
2007-08-31 12:50:00,1.44065,1.441,1.4397,1.43975,212500001.0
2007-08-31 12:55:00,1.43979,1.44039,1.43945,1.43945,182600000.0
2007-08-31 13:00:00,1.43934,1.43994,1.43934,1.43988,196000000.0
2007-08-31 13:05:00,1.43975,1.44099,1.4395,1.44066,166700000.0
2007-08-31 13:10:00,1.44073,1.44101,1.44019,1.44054,205500000.0
2007-08-31 13:15:00,1.44053,1.44187,1.43933,1.44177,255200000.0
2007-08-31 13:20:00,1.44164,1.44184,1.4408,1.4409,222000000.0
2007-08-31 13:25:00,1.44067,1.44128,1.44048,1.44061,190400001.0
2007-08-31 13:30:00,1.44054,1.44352,1.44054,1.44352,1657700001.0
2007-08-31 13:35:00,1.44325,1.44387,1.4428,1.44309,1862500003.0
2007-08-31 13:40:00,1.44303,1.44331,1.44152,1.44177,1994600006.0
2007-08-31 13:45:00,1.44185,1.44272,1.44178,1.44226,1029300003.0
2007-08-31 13:50:00,1.44228,1.44295,1.442,1.44258,1709300002.0
2007-08-31 13:55:00,1.44265,1.44403,1.44254,1.44381,1750500003.0
2007-08-31 14:00:00,1.44388,1.4453,1.44383,1.44481,1585000003.0
2007-08-31 14:05:00,1.4447,1.44494,1.44406,1.44435,1860800005.0
2007-08-31 14:10:00,1.44438,1.44448,1.44343,1.44435,1887300004.0
2007-08-31 14:15:00,1.44438,1.44445,1.44343,1.44386,1206100003.0
2007-08-31 14:20:00,1.44404,1.44503,1.44381,1.44436,1983400002.0
2007-08-31 14:25:00,1.44441,1.44466,1.44386,1.44388,2025900001.0
2007-08-31 14:30:00,1.44316,1.44316,1.43962,1.44132,1768500004.0
2007-08-31 14:35:00,1.44132,1.44155,1.44069,1.44101,1113400004.0
2007-08-31 14:40:00,1.44105,1.44359,1.44075,1.4431,1245000005.0
2007-08-31 14:45:00,1.44325,1.44356,1.44236,1.4426,1508100005.0
2007-08-31 14:50:00,1.44257,1.44287,1.44211,1.44227,1435000004.0
2007-08-31 14:55:00,1.44226,1.44242,1.44124,1.44142,1491399999.0
2007-08-31 15:00:00,1.44121,1.44165,1.44099,1.44135,2325700005.0
2007-08-31 15:05:00,1.44136,1.44231,1.44122,1.44202,1966000001.0
2007-08-31 15:10:00,1.44201,1.44239,1.44132,1.44149,2394900006.0
2007-08-31 15:15:00,1.44137,1.44208,1.44093,1.44165,2236800002.0
2007-08-31 15:20:00,1.44164,1.44169,1.44075,1.4408,2688300007.0
2007-08-31 15:25:00,1.44082,1.44097,1.43994,1.44009,3219600002.0
2007-08-31 15:30:00,1.44005,1.44021,1.43899,1.43915,2560700005.0
2007-08-31 15:35:00,1.43929,1.44005,1.43908,1.43953,2034000002.0
2007-08-31 15:40:00,1.43943,1.44007,1.43891,1.43917,1734100001.0
2007-08-31 15:45:00,1.43934,1.43998,1.43893,1.43956,1984000004.0
2007-08-31 15:50:00,1.43949,1.43981,1.4389,1.43914,1935900005.0
2007-08-31 15:55:00,1.43909,1.4394,1.43854,1.43889,2207100002.0
2007-08-31 16:00:00,1.43872,1.44031,1.43598,1.43899,2264600005.0
2007-08-31 16:05:00,1.43877,1.43955,1.43771,1.43949,1269000000.0
2007-08-31 16:10:00,1.43938,1.44205,1.43854,1.44079,2530400005.0
2007-08-31 16:15:00,1.4408,1.4408,1.43826,1.43885,3312800011.0
2007-08-31 16:20:00,1.43866,1.44006,1.43792,1.43796,2772600005.0
2007-08-31 16:25:00,1.43793,1.43936,1.43755,1.43885,2552900002.0
2007-08-31 16:30:00,1.43888,1.43918,1.43745,1.43757,2484600004.0
2007-08-31 16:35:00,1.43746,1.43796,1.43659,1.43759,2804900007.0
2007-08-31 16:40:00,1.43761,1.43903,1.43758,1.43864,2166400005.0
2007-08-31 16:45:00,1.43864,1.44073,1.43855,1.43997,2413900003.0
2007-08-31 16:50:00,1.43973,1.44034,1.43931,1.44034,2161300004.0
2007-08-31 16:55:00,1.44028,1.44177,1.43998,1.44162,2367200006.0
2007-08-31 17:00:00,1.44179,1.44234,1.44087,1.44193,2495900004.0
2007-08-31 17:05:00,1.44204,1.44312,1.44123,1.44279,2153400001.0
2007-08-31 17:10:00,1.44288,1.44328,1.44155,1.44173,2258200001.0
2007-08-31 17:15:00,1.44158,1.44253,1.44092,1.4419,2246200001.0
2007-08-31 17:20:00,1.44174,1.44174,1.4405,1.44123,2287000005.0
2007-08-31 17:25:00,1.44119,1.44179,1.44071,1.44171,2582100003.0
2007-08-31 17:30:00,1.44181,1.44184,1.44038,1.44093,2851900008.0
2007-08-31 17:35:00,1.44082,1.44115,1.43972,1.43997,2327800004.0
2007-08-31 17:40:00,1.43969,1.43992,1.43918,1.4397,1898900004.0
2007-08-31 17:45:00,1.4397,1.44163,1.43969,1.44118,2231100003.0
2007-08-31 17:50:00,1.44138,1.44138,1.44044,1.44091,2418800001.0
2007-08-31 17:55:00,1.44099,1.4413,1.44028,1.44062,2365400008.0
2007-08-31 18:00:00,1.44032,1.4406,1.4397,1.44005,3231700007.0
2007-08-31 18:05:00,1.44013,1.44081,1.43961,1.43978,2301200007.0
2007-08-31 18:10:00,1.43973,1.44017,1.43965,1.4398,2189100005.0
2007-08-31 18:15:00,1.43951,1.43972,1.43877,1.43886,2069100002.0
2007-08-31 18:20:00,1.43897,1.44038,1.43888,1.44,2008600003.0
2007-08-31 18:25:00,1.44,1.44056,1.43971,1.44035,2225500001.0
2007-08-31 18:30:00,1.44046,1.44064,1.43875,1.4392,2363100002.0
2007-08-31 18:35:00,1.43889,1.43982,1.43889,1.4395,1588200005.0
2007-08-31 18:40:00,1.43936,1.43985,1.439,1.4392,2244100004.0
2007-08-31 18:45:00,1.43922,1.43922,1.43774,1.43826,2186400004.0
2007-08-31 18:50:00,1.43821,1.43915,1.43807,1.43855,2182300003.0
2007-08-31 18:55:00,1.43842,1.43843,1.43751,1.43794,2831100005.0
2007-08-31 19:00:00,1.43807,1.43891,1.4378,1.43842,2637400003.0
2007-08-31 19:05:00,1.43832,1.43861,1.43763,1.43822,2849800005.0
2007-08-31 19:10:00,1.43816,1.43834,1.4378,1.43811,2845300006.0
2007-08-31 19:15:00,1.43818,1.43948,1.43763,1.43882,2019900002.0
2007-08-31 19:20:00,1.43879,1.43879,1.438,1.43833,2160300005.0
2007-08-31 19:25:00,1.43843,1.43869,1.4374,1.43747,1978200002.0
2007-08-31 19:30:00,1.4375,1.43765,1.43698,1.43751,2308200006.0
2007-08-31 19:35:00,1.43746,1.43757,1.43698,1.43733,1810400006.0
2007-08-31 19:40:00,1.43723,1.43751,1.43705,1.4372,1411700003.0
2007-08-31 19:45:00,1.43723,1.43772,1.43668,1.43683,1562700002.0
2007-08-31 19:50:00,1.43692,1.43739,1.43687,1.43716,2240400001.0
2007-08-31 19:55:00,1.43727,1.43759,1.43717,1.43728,2017300004.0
2007-08-31 20:00:00,1.43722,1.43767,1.43715,1.43733,2797400011.0
2007-08-31 20:05:00,1.43733,1.43778,1.43724,1.43748,2621600001.0
2007-08-31 20:10:00,1.43742,1.43764,1.43704,1.43717,2807500006.0
2007-08-31 20:15:00,1.43708,1.43756,1.43699,1.43725,1779600003.0
2007-08-31 20:20:00,1.43728,1.43773,1.43688,1.43738,1344200002.0
2007-08-31 20:25:00,1.43735,1.43783,1.43708,1.43708,1935800006.0
2007-08-31 20:30:00,1.4371,1.43789,1.43696,1.43741,1222700003.0
2007-08-31 20:35:00,1.43735,1.43755,1.43714,1.43729,1856400006.0
2007-08-31 20:40:00,1.43756,1.43757,1.43691,1.43698,1419200002.0
2007-08-31 20:45:00,1.43698,1.43754,1.43698,1.43715,2000700007.0
2007-08-31 20:50:00,1.4371,1.43737,1.43695,1.4371,974000003.0
2007-08-31 20:55:00,1.43713,1.43735,1.43695,1.4371,1379600003.0
2007-08-31 21:00:00,1.43689,1.43729,1.4368,1.43708,960500000.0
2007-08-31 21:05:00,1.43726,1.43804,1.43712,1.43765,1231300002.0
2007-08-31 21:10:00,1.43765,1.438,1.43752,1.43793,994900000.0
2007-08-31 21:15:00,1.43781,1.43796,1.43727,1.43742,1080000003.0
2007-08-31 21:20:00,1.43745,1.43774,1.43727,1.43757,631500003.0
2007-08-31 21:25:00,1.43769,1.43781,1.43733,1.43758,1085800003.0
2007-08-31 21:30:00,1.43778,1.43825,1.43761,1.43767,1419800003.0
2007-08-31 21:35:00,1.43758,1.43781,1.43705,1.43739,1522200003.0
2007-08-31 21:40:00,1.43747,1.43766,1.43732,1.43758,964300001.0
2007-08-31 21:45:00,1.43756,1.43791,1.43744,1.43766,1706200002.0
2007-08-31 21:50:00,1.43756,1.43772,1.43685,1.43689,1712600002.0
2007-08-31 21:55:00,1.43711,1.43817,1.43707,1.43804,779700002.0
2007-08-31 22:00:00,1.43805,1.43856,1.43751,1.43822,790400003.0
2007-08-31 22:05:00,1.43825,1.43843,1.43787,1.438,959300001.0
2007-08-31 22:10:00,1.43804,1.43872,1.43804,1.43839,949100001.0
2007-08-31 22:15:00,1.43833,1.4385,1.43787,1.43794,671400002.0
2007-08-31 22:20:00,1.43812,1.43846,1.43785,1.43804,1001000002.0
2007-08-31 22:25:00,1.4381,1.43864,1.43797,1.43807,828100001.0
2007-08-31 22:30:00,1.4382,1.43895,1.43798,1.43856,1152100007.0
2007-08-31 22:35:00,1.43843,1.43897,1.43805,1.4382,1095200001.0
2007-08-31 22:40:00,1.43812,1.43888,1.43809,1.43837,1108800003.0
2007-08-31 22:45:00,1.43837,1.43842,1.43798,1.43807,900600002.0
2007-08-31 22:50:00,1.43803,1.43834,1.43717,1.43726,1190600003.0
2007-08-31 22:55:00,1.43722,1.4381,1.43711,1.43788,564000001.0
2007-09-02 23:00:00,1.43806,1.43867,1.43805,1.43832,334600002.0
2007-09-02 23:05:00,1.438,1.43852,1.43785,1.43801,242900000.0
2007-09-02 23:10:00,1.43774,1.43855,1.43761,1.4381,335700000.0
2007-09-02 23:15:00,1.43806,1.43819,1.43734,1.4375,263000000.0
2007-09-02 23:20:00,1.43762,1.43815,1.43738,1.43778,517100000.0
2007-09-02 23:25:00,1.43791,1.43802,1.43748,1.43756,246800000.0
2007-09-02 23:30:00,1.43772,1.43809,1.43722,1.43748,479600002.0
2007-09-02 23:35:00,1.43727,1.43799,1.43723,1.43735,252100000.0
2007-09-02 23:40:00,1.4376,1.43793,1.43745,1.43768,318500001.0
2007-09-02 23:45:00,1.43775,1.43855,1.43729,1.43785,368300000.0
2007-09-02 23:50:00,1.43832,1.43845,1.43715,1.43736,588500000.0
2007-09-02 23:55:00,1.43772,1.43812,1.43718,1.43779,607800000.0
2007-09-03 00:00:00,1.43777,1.4382,1.43718,1.43745,938500004.0
2007-09-03 00:05:00,1.43755,1.43842,1.43735,1.43803,371800004.0
2007-09-03 00:10:00,1.43794,1.43861,1.43774,1.43815,221900000.0
2007-09-03 00:15:00,1.43813,1.43835,1.43738,1.43754,381700003.0
2007-09-03 00:20:00,1.43765,1.4383,1.43762,1.43794,257000000.0
2007-09-03 00:25:00,1.438,1.43835,1.43779,1.43799,250400000.0
2007-09-03 00:30:00,1.43796,1.43824,1.43776,1.43824,338900001.0
2007-09-03 00:35:00,1.43784,1.43855,1.4377,1.4381,324900000.0
2007-09-03 00:40:00,1.43828,1.4386,1.43761,1.43761,187200000.0
2007-09-03 00:45:00,1.43788,1.43803,1.43733,1.43733,198100000.0
2007-09-03 00:50:00,1.43779,1.43784,1.43738,1.43751,267300000.0
2007-09-03 00:55:00,1.4378,1.43795,1.43721,1.43733,340900001.0
2007-09-03 01:00:00,1.43735,1.43784,1.43723,1.43772,250200000.0
2007-09-03 01:05:00,1.43765,1.43793,1.43733,1.43779,322700000.0
2007-09-03 01:10:00,1.43756,1.43796,1.4369,1.4369,548300001.0
2007-09-03 01:15:00,1.43728,1.43751,1.43677,1.43682,176600000.0
2007-09-03 01:20:00,1.43675,1.43741,1.43667,1.4374,297300000.0
2007-09-03 01:25:00,1.43744,1.43772,1.43708,1.43772,438500001.0
2007-09-03 01:30:00,1.43761,1.43775,1.43714,1.43748,334500000.0
2007-09-03 01:35:00,1.43757,1.43772,1.43708,1.43745,193300000.0
2007-09-03 01:40:00,1.43739,1.4378,1.43683,1.4373,608800000.0
2007-09-03 01:45:00,1.43723,1.43783,1.43704,1.43743,443400000.0
2007-09-03 01:50:00,1.4375,1.43801,1.43738,1.43773,566400000.0
2007-09-03 01:55:00,1.43762,1.43775,1.43689,1.43754,351900000.0
2007-09-03 02:00:00,1.43763,1.43763,1.43686,1.43711,162100001.0
2007-09-03 02:05:00,1.4371,1.4372,1.43648,1.43684,179800001.0
2007-09-03 02:10:00,1.43691,1.43726,1.43649,1.43686,221100000.0
2007-09-03 02:15:00,1.43692,1.43706,1.43657,1.4366,172300000.0
2007-09-03 02:20:00,1.43663,1.43688,1.43625,1.43656,174400000.0
2007-09-03 02:25:00,1.43659,1.43728,1.43626,1.43718,244300001.0
2007-09-03 02:30:00,1.43703,1.43737,1.43677,1.43702,167600000.0
2007-09-03 02:35:00,1.43708,1.43745,1.4366,1.43715,195000000.0
2007-09-03 02:40:00,1.4371,1.43747,1.43685,1.43731,173000000.0
2007-09-03 02:45:00,1.43725,1.43737,1.4367,1.43705,160400001.0
2007-09-03 02:50:00,1.43712,1.43737,1.43672,1.43707,163600001.0
2007-09-03 02:55:00,1.43687,1.43715,1.43658,1.43704,224900002.0
2007-09-03 03:00:00,1.43687,1.43712,1.43642,1.43642,183600001.0
2007-09-03 03:05:00,1.43697,1.4372,1.43639,1.43672,204000000.0
2007-09-03 03:10:00,1.43683,1.4371,1.43648,1.43677,229000000.0
2007-09-03 03:15:00,1.4368,1.43695,1.43627,1.43669,167100001.0
2007-09-03 03:20:00,1.43671,1.43702,1.43651,1.43702,160800001.0
2007-09-03 03:25:00,1.43682,1.43713,1.43665,1.43665,182600000.0
2007-09-03 03:30:00,1.43679,1.43709,1.43668,1.437,226700001.0
2007-09-03 03:35:00,1.43713,1.43749,1.43654,1.43725,164800000.0
2007-09-03 03:40:00,1.43728,1.43734,1.43702,1.43708,258800000.0
2007-09-03 03:45:00,1.43733,1.43759,1.43684,1.43711,189800002.0
2007-09-03 03:50:00,1.43698,1.43705,1.43665,1.43665,154300000.0
2007-09-03 03:55:00,1.43662,1.43662,1.43498,1.4361,216600000.0
2007-09-03 04:00:00,1.43602,1.43617,1.43571,1.43576,228700001.0
2007-09-03 04:05:00,1.4354,1.43643,1.4354,1.436,187100000.0
2007-09-03 04:10:00,1.43592,1.43622,1.43556,1.43588,200500000.0
2007-09-03 04:15:00,1.43595,1.43627,1.43551,1.43619,187200000.0
2007-09-03 04:20:00,1.43596,1.43609,1.43579,1.43599,163200000.0
2007-09-03 04:25:00,1.43605,1.43612,1.43567,1.43612,195300000.0
2007-09-03 04:30:00,1.43599,1.43619,1.43562,1.43592,197900000.0
2007-09-03 04:35:00,1.43561,1.43608,1.43553,1.43601,181200000.0
2007-09-03 04:40:00,1.43591,1.43615,1.4352,1.43599,173000000.0
2007-09-03 04:45:00,1.43603,1.43607,1.43509,1.4357,232900000.0
2007-09-03 04:50:00,1.43578,1.43702,1.43565,1.43669,237300000.0
2007-09-03 04:55:00,1.43665,1.43788,1.43641,1.43679,175400000.0
2007-09-03 05:00:00,1.437,1.43763,1.43677,1.43763,163000000.0
2007-09-03 05:05:00,1.43744,1.43777,1.4365,1.43655,207500002.0
2007-09-03 05:10:00,1.43716,1.43716,1.43651,1.43686,168400001.0
2007-09-03 05:15:00,1.43684,1.43699,1.43608,1.43669,199000000.0
2007-09-03 05:20:00,1.43675,1.43687,1.4361,1.4363,217800000.0
2007-09-03 05:25:00,1.4361,1.43642,1.43574,1.43641,158000000.0
2007-09-03 05:30:00,1.43651,1.43661,1.43588,1.43645,190800001.0
2007-09-03 05:35:00,1.43664,1.43698,1.43636,1.43668,211900001.0
2007-09-03 05:40:00,1.43654,1.43678,1.43622,1.4364,236700000.0
2007-09-03 05:45:00,1.43607,1.43668,1.43558,1.43628,208000000.0
2007-09-03 05:50:00,1.4362,1.43641,1.43582,1.43632,164300000.0
2007-09-03 05:55:00,1.43624,1.43646,1.43607,1.43623,169300000.0
2007-09-03 06:00:00,1.43616,1.43634,1.43566,1.43613,235000000.0
2007-09-03 06:05:00,1.43615,1.43673,1.43597,1.43628,259500000.0
2007-09-03 06:10:00,1.43637,1.43674,1.43617,1.43663,226200000.0
2007-09-03 06:15:00,1.43673,1.43687,1.43606,1.43631,139600000.0
2007-09-03 06:20:00,1.43676,1.4368,1.43622,1.43647,130000000.0
2007-09-03 06:25:00,1.43621,1.43621,1.43582,1.43603,191200000.0
2007-09-03 06:30:00,1.43604,1.43641,1.43563,1.43601,160200001.0
2007-09-03 06:35:00,1.43588,1.43615,1.43534,1.43571,209900000.0
2007-09-03 06:40:00,1.43557,1.43595,1.43519,1.43585,188200000.0
2007-09-03 06:45:00,1.4358,1.43601,1.43541,1.43581,245900001.0
2007-09-03 06:50:00,1.43575,1.43582,1.4353,1.43551,172600000.0
2007-09-03 06:55:00,1.43576,1.43596,1.43534,1.43568,181600000.0
2007-09-03 07:00:00,1.43568,1.43568,1.43487,1.43494,222300000.0
2007-09-03 07:05:00,1.43483,1.43493,1.4345,1.43483,164800000.0
2007-09-03 07:10:00,1.43503,1.43521,1.43472,1.43505,191900000.0
2007-09-03 07:15:00,1.43523,1.43545,1.43491,1.43507,196600000.0
2007-09-03 07:20:00,1.43499,1.43548,1.43482,1.43545,237300000.0
2007-09-03 07:25:00,1.43538,1.4364,1.43513,1.43602,268300001.0
2007-09-03 07:30:00,1.43607,1.43614,1.43546,1.43588,220600001.0
2007-09-03 07:35:00,1.43561,1.43583,1.43535,1.43576,178000001.0
2007-09-03 07:40:00,1.43582,1.43657,1.43565,1.43657,284300001.0
2007-09-03 07:45:00,1.43665,1.43665,1.43544,1.43544,190100001.0
2007-09-03 07:50:00,1.43574,1.43628,1.43574,1.4362,178700000.0
2007-09-03 07:55:00,1.43637,1.43637,1.43551,1.43583,198600000.0
2007-09-03 08:00:00,1.43585,1.43606,1.43561,1.43561,158500000.0
2007-09-03 08:05:00,1.43578,1.43603,1.4355,1.43583,223100000.0
2007-09-03 08:10:00,1.43578,1.43578,1.43507,1.43546,219400002.0
2007-09-03 08:15:00,1.43533,1.4362,1.43514,1.43565,198800000.0
2007-09-03 08:20:00,1.43574,1.43595,1.43529,1.43573,184000000.0
2007-09-03 08:25:00,1.43561,1.43561,1.43508,1.43543,178000000.0
2007-09-03 08:30:00,1.43559,1.43624,1.43526,1.43583,169200000.0
2007-09-03 08:35:00,1.43575,1.43612,1.43546,1.43581,196400000.0
2007-09-03 08:40:00,1.43584,1.43601,1.43524,1.43524,222099999.0
2007-09-03 08:45:00,1.43524,1.43598,1.43524,1.4359,228699999.0
2007-09-03 08:50:00,1.43577,1.43589,1.43542,1.43574,162400001.0
2007-09-03 08:55:00,1.43561,1.43621,1.43497,1.43608,192800000.0
2007-09-03 09:00:00,1.43605,1.43632,1.43565,1.43602,164900000.0
2007-09-03 09:05:00,1.436,1.436,1.43491,1.43491,182500001.0
2007-09-03 09:10:00,1.43477,1.43581,1.43449,1.43569,170400000.0
2007-09-03 09:15:00,1.43534,1.43602,1.43534,1.4358,168500001.0
2007-09-03 09:20:00,1.43602,1.43632,1.43544,1.43569,206200000.0
2007-09-03 09:25:00,1.43576,1.43651,1.43559,1.43624,159600000.0
2007-09-03 09:30:00,1.43619,1.43638,1.43566,1.43608,182400000.0
2007-09-03 09:35:00,1.43612,1.43695,1.43586,1.43685,184600000.0
2007-09-03 09:40:00,1.437,1.43731,1.43602,1.4361,215400000.0
2007-09-03 09:45:00,1.43627,1.43658,1.4357,1.43658,198200001.0
2007-09-03 09:50:00,1.43659,1.4372,1.4365,1.43704,260700000.0
2007-09-03 09:55:00,1.43688,1.43772,1.43688,1.43762,240800001.0
2007-09-03 10:00:00,1.43759,1.43766,1.43687,1.43743,241400001.0
2007-09-03 10:05:00,1.43751,1.43818,1.43708,1.43818,206800000.0
2007-09-03 10:10:00,1.43815,1.43823,1.43721,1.43721,189500000.0
2007-09-03 10:15:00,1.43695,1.43733,1.43663,1.43721,180600000.0
2007-09-03 10:20:00,1.43725,1.43725,1.43616,1.43628,277100002.0
2007-09-03 10:25:00,1.43636,1.43636,1.43494,1.4357,221900000.0
2007-09-03 10:30:00,1.43587,1.4364,1.43553,1.43606,219800000.0
2007-09-03 10:35:00,1.43604,1.4366,1.43593,1.43645,203000000.0
2007-09-03 10:40:00,1.4366,1.43673,1.43612,1.4365,184000000.0
2007-09-03 10:45:00,1.43642,1.43731,1.43642,1.43707,190800000.0
2007-09-03 10:50:00,1.43731,1.43778,1.4369,1.43756,180800001.0
2007-09-03 10:55:00,1.43777,1.43793,1.43642,1.43666,176600000.0
2007-09-03 11:00:00,1.4367,1.43717,1.43667,1.4371,161200000.0
2007-09-03 11:05:00,1.43701,1.43703,1.43634,1.43667,200600001.0
2007-09-03 11:10:00,1.43658,1.43699,1.43643,1.43684,205300000.0
2007-09-03 11:15:00,1.43694,1.43707,1.43621,1.43626,201800000.0
2007-09-03 11:20:00,1.43621,1.43686,1.4362,1.43685,174600000.0
2007-09-03 11:25:00,1.43695,1.43712,1.43642,1.43642,218800000.0
2007-09-03 11:30:00,1.4365,1.43728,1.4365,1.43728,246500000.0
2007-09-03 11:35:00,1.43721,1.43723,1.43645,1.43665,196000001.0
2007-09-03 11:40:00,1.43687,1.43706,1.43658,1.43676,152200000.0
2007-09-03 11:45:00,1.43706,1.43716,1.43628,1.43648,202400001.0
2007-09-03 11:50:00,1.43668,1.43716,1.43646,1.4366,220900000.0
2007-09-03 11:55:00,1.4367,1.43693,1.43617,1.43642,153800000.0
2007-09-03 12:00:00,1.43654,1.43721,1.43627,1.43721,162800000.0
2007-09-03 12:05:00,1.43708,1.43797,1.43708,1.43734,219100000.0
2007-09-03 12:10:00,1.43731,1.43746,1.43667,1.4369,195500000.0
2007-09-03 12:15:00,1.43705,1.43732,1.43647,1.43687,218600000.0
2007-09-03 12:20:00,1.43667,1.43691,1.43625,1.43659,216600001.0
2007-09-03 12:25:00,1.43667,1.43683,1.43601,1.43669,213900000.0
2007-09-03 12:30:00,1.43653,1.43682,1.43641,1.43662,199300000.0
2007-09-03 12:35:00,1.43674,1.43712,1.43674,1.43692,210700000.0
2007-09-03 12:40:00,1.43691,1.43713,1.43661,1.43709,169500000.0
2007-09-03 12:45:00,1.43698,1.43717,1.43666,1.43691,200300000.0
2007-09-03 12:50:00,1.43698,1.43698,1.43618,1.43661,209100000.0
2007-09-03 12:55:00,1.43667,1.43667,1.43596,1.43623,202200000.0
2007-09-03 13:00:00,1.43632,1.43676,1.43593,1.43595,200800000.0
2007-09-03 13:05:00,1.43569,1.43618,1.43515,1.4358,169400000.0
2007-09-03 13:10:00,1.43599,1.4362,1.43518,1.43548,234600000.0
2007-09-03 13:15:00,1.43561,1.43625,1.43511,1.43615,260400000.0
2007-09-03 13:20:00,1.43615,1.43628,1.43545,1.43602,205900000.0
2007-09-03 13:25:00,1.43594,1.43598,1.43536,1.43596,199700000.0
2007-09-03 13:30:00,1.43573,1.43593,1.4352,1.43573,1618900004.0
2007-09-03 13:35:00,1.43576,1.43612,1.43562,1.43563,1776600003.0
2007-09-03 13:40:00,1.4356,1.43587,1.43512,1.43566,2057900001.0
2007-09-03 13:45:00,1.43566,1.43579,1.43528,1.43552,1073700002.0
2007-09-03 13:50:00,1.43544,1.4358,1.43524,1.43537,1646900004.0
2007-09-03 13:55:00,1.43534,1.43586,1.43534,1.43543,1873100004.0
2007-09-03 14:00:00,1.43554,1.43652,1.43539,1.43591,1681800002.0
2007-09-03 14:05:00,1.43586,1.436,1.43548,1.43563,1966000006.0
2007-09-03 14:10:00,1.43563,1.43623,1.43544,1.43553,1951100004.0
2007-09-03 14:15:00,1.43551,1.43593,1.43548,1.43563,1305200002.0
2007-09-03 14:20:00,1.43582,1.43642,1.43582,1.43625,2095100001.0
2007-09-03 14:25:00,1.43623,1.43634,1.43514,1.43552,1967100005.0
2007-09-03 14:30:00,1.43549,1.43574,1.43518,1.43565,1853500004.0
2007-09-03 14:35:00,1.43572,1.43623,1.43572,1.43621,1133000002.0
2007-09-03 14:40:00,1.43613,1.43627,1.43571,1.43592,1285900004.0
2007-09-03 14:45:00,1.43591,1.43626,1.43584,1.4362,1544400000.0
2007-09-03 14:50:00,1.43616,1.4364,1.43546,1.43552,1355900000.0
2007-09-03 14:55:00,1.43553,1.43579,1.43546,1.43573,1625200007.0
2007-09-03 15:00:00,1.43566,1.43584,1.43539,1.43574,2462200010.0
2007-09-03 15:05:00,1.43562,1.43617,1.43545,1.43563,1964700003.0
2007-09-03 15:10:00,1.43559,1.43581,1.43529,1.43568,2274700008.0
2007-09-03 15:15:00,1.43557,1.43583,1.43541,1.43553,2038300007.0
2007-09-03 15:20:00,1.43555,1.4357,1.43424,1.43456,2804000005.0
2007-09-03 15:25:00,1.43465,1.43504,1.43438,1.43474,3544100009.0
2007-09-03 15:30:00,1.43474,1.43509,1.43437,1.43461,2772200008.0
2007-09-03 15:35:00,1.43448,1.43492,1.43428,1.43459,2140900004.0
2007-09-03 15:40:00,1.43454,1.43519,1.43434,1.43495,1688199999.0
2007-09-03 15:45:00,1.43514,1.43536,1.43486,1.43503,2184500006.0
2007-09-03 15:50:00,1.43507,1.43519,1.43464,1.435,1998300003.0
2007-09-03 15:55:00,1.4349,1.43513,1.43441,1.43472,2196500005.0
2007-09-03 16:00:00,1.43479,1.43538,1.43463,1.4353,2253700003.0
2007-09-03 16:05:00,1.43538,1.43591,1.43489,1.4359,1282700000.0
2007-09-03 16:10:00,1.43572,1.43589,1.43484,1.4349,2407200002.0
2007-09-03 16:15:00,1.43502,1.43522,1.4345,1.43484,3138900011.0
2007-09-03 16:20:00,1.43475,1.43543,1.4347,1.43516,2928200006.0
2007-09-03 16:25:00,1.43518,1.43574,1.43504,1.4354,2551100009.0
2007-09-03 16:30:00,1.43537,1.43555,1.4351,1.43538,2386200003.0
2007-09-03 16:35:00,1.43539,1.43558,1.4349,1.43498,2708300003.0
2007-09-03 16:40:00,1.43494,1.43524,1.43465,1.43501,2209000003.0
2007-09-03 16:45:00,1.43492,1.43518,1.43451,1.43461,2445300004.0
2007-09-03 16:50:00,1.4345,1.43471,1.43343,1.43343,2083700003.0
2007-09-03 16:55:00,1.4333,1.4334,1.43162,1.43189,2504800004.0
2007-09-03 17:00:00,1.43161,1.43223,1.43149,1.43217,2462700000.0
2007-09-03 17:05:00,1.43236,1.43255,1.43193,1.43233,2196700008.0
2007-09-03 17:10:00,1.43234,1.43242,1.43173,1.43202,2151800003.0
2007-09-03 17:15:00,1.43172,1.43195,1.43114,1.4316,2483600004.0
2007-09-03 17:20:00,1.43173,1.43194,1.43133,1.43152,2402800004.0
2007-09-03 17:25:00,1.43159,1.43217,1.43128,1.43162,2613900004.0
2007-09-03 17:30:00,1.43167,1.4319,1.43121,1.43134,2793400012.0
2007-09-03 17:35:00,1.43118,1.43149,1.43104,1.43139,2273100006.0
2007-09-03 17:40:00,1.43136,1.43254,1.43124,1.43243,2029500006.0
2007-09-03 17:45:00,1.43238,1.43258,1.43218,1.43223,2282400003.0
2007-09-03 17:50:00,1.43234,1.43261,1.43209,1.43211,2423700009.0
2007-09-03 17:55:00,1.43226,1.43293,1.43199,1.43293,2290900008.0
2007-09-03 18:00:00,1.43273,1.43286,1.43227,1.43274,3008800005.0
2007-09-03 18:05:00,1.43283,1.43343,1.43266,1.43312,2159300003.0
2007-09-03 18:10:00,1.43304,1.43333,1.4327,1.4329,2140200004.0
2007-09-03 18:15:00,1.43233,1.43351,1.43232,1.43332,2247000005.0
2007-09-03 18:20:00,1.43348,1.43363,1.43257,1.43271,1853400006.0
2007-09-03 18:25:00,1.43275,1.43293,1.43239,1.43253,2209200001.0
2007-09-03 18:30:00,1.4326,1.43262,1.43205,1.43239,2287800006.0
2007-09-03 18:35:00,1.43241,1.4327,1.43222,1.43252,1601700006.0
2007-09-03 18:40:00,1.43252,1.43279,1.43175,1.43199,2238400005.0
2007-09-03 18:45:00,1.43204,1.43223,1.43178,1.43193,2169300002.0
2007-09-03 18:50:00,1.43187,1.43287,1.43176,1.43239,1951100005.0
2007-09-03 18:55:00,1.43253,1.43337,1.4323,1.43331,2790500008.0
2007-09-03 19:00:00,1.43318,1.43338,1.43278,1.43307,2479500003.0
2007-09-03 19:05:00,1.43307,1.43336,1.43248,1.43323,2851700004.0
2007-09-03 19:10:00,1.43309,1.43336,1.43241,1.43316,2842600003.0
2007-09-03 19:15:00,1.43323,1.43348,1.43297,1.43299,2098500003.0
2007-09-03 19:20:00,1.4333,1.43345,1.433,1.43302,2069100001.0
2007-09-03 19:25:00,1.43299,1.43363,1.43297,1.43341,1847100004.0
2007-09-03 19:30:00,1.43349,1.43365,1.43323,1.43341,2123300004.0
2007-09-03 19:35:00,1.43347,1.4336,1.43267,1.43327,1855500005.0
2007-09-03 19:40:00,1.43338,1.43398,1.43304,1.43384,1362900002.0
2007-09-03 19:45:00,1.43381,1.43408,1.43333,1.43347,1598700005.0
2007-09-03 19:50:00,1.43349,1.43379,1.433,1.43335,2338100003.0
2007-09-03 19:55:00,1.4332,1.43354,1.43298,1.43325,2006000003.0
2007-09-03 20:00:00,1.43317,1.43356,1.43303,1.43332,2813000003.0
2007-09-03 20:05:00,1.43336,1.4337,1.43327,1.43334,2653000006.0
2007-09-03 20:10:00,1.43335,1.43378,1.43326,1.43369,2937300004.0
2007-09-03 20:15:00,1.43367,1.43382,1.43337,1.43363,2010500005.0
2007-09-03 20:20:00,1.43363,1.43385,1.43315,1.43367,1343900004.0
2007-09-03 20:25:00,1.43371,1.43459,1.43371,1.4344,1769400002.0
2007-09-03 20:30:00,1.43435,1.43464,1.43382,1.43389,1267400004.0
2007-09-03 20:35:00,1.43392,1.43427,1.4339,1.43425,1849900008.0
2007-09-03 20:40:00,1.43428,1.43444,1.43405,1.43405,1385600002.0
2007-09-03 20:45:00,1.43408,1.43431,1.43288,1.4342,1802600005.0
2007-09-03 20:50:00,1.43431,1.43449,1.43401,1.43449,1125600003.0
2007-09-03 20:55:00,1.43427,1.43479,1.4342,1.4347,1176100001.0
2007-09-03 21:00:00,1.43453,1.43473,1.43411,1.43425,1092700002.0
2007-09-03 21:05:00,1.43424,1.43442,1.43312,1.43412,1222800004.0
2007-09-03 21:10:00,1.43416,1.43439,1.43401,1.43409,947800000.0
2007-09-03 21:15:00,1.43403,1.43437,1.43398,1.4343,1107800002.0
2007-09-03 21:20:00,1.43435,1.43453,1.43423,1.4343,750600001.0
2007-09-03 21:25:00,1.43442,1.43447,1.43383,1.43414,1043000001.0
2007-09-03 21:30:00,1.43417,1.4345,1.43404,1.4343,1384600004.0
2007-09-03 21:35:00,1.43433,1.43472,1.43419,1.43436,1485700003.0
2007-09-03 21:40:00,1.43441,1.43447,1.43407,1.43416,958600002.0
2007-09-03 21:45:00,1.43421,1.43441,1.434,1.43426,1651400002.0
2007-09-03 21:50:00,1.43418,1.4345,1.43376,1.43418,2037800004.0
2007-09-03 21:55:00,1.4342,1.43423,1.43373,1.43388,903200001.0
2007-09-03 22:00:00,1.43387,1.43416,1.43265,1.43312,764900001.0
2007-09-03 22:05:00,1.43335,1.43358,1.43183,1.43196,956100001.0
2007-09-03 22:10:00,1.43209,1.43354,1.43207,1.43279,946100003.0
2007-09-03 22:15:00,1.43279,1.43328,1.43244,1.4325,692400001.0
2007-09-03 22:20:00,1.43304,1.43314,1.43249,1.43254,930400002.0
2007-09-03 22:25:00,1.4326,1.43301,1.43252,1.43267,927000005.0
2007-09-03 22:30:00,1.43255,1.43295,1.43219,1.43263,964200001.0
2007-09-03 22:35:00,1.43244,1.43306,1.43241,1.43263,1057100002.0
2007-09-03 22:40:00,1.43259,1.43314,1.43259,1.43282,1196300002.0
2007-09-03 22:45:00,1.43292,1.43353,1.43278,1.43313,943300002.0
2007-09-03 22:50:00,1.43315,1.43355,1.4329,1.43316,1134700002.0
2007-09-03 22:55:00,1.43318,1.43388,1.43309,1.43388,547500001.0
2007-09-03 23:00:00,1.43344,1.43388,1.43288,1.43309,300900000.0
2007-09-03 23:05:00,1.43271,1.43333,1.43235,1.43248,283800003.0
2007-09-03 23:10:00,1.43203,1.4327,1.4319,1.43265,306800001.0
2007-09-03 23:15:00,1.43273,1.43275,1.43213,1.43213,270300001.0
2007-09-03 23:20:00,1.43224,1.43291,1.43224,1.4324,307400000.0
2007-09-03 23:25:00,1.43257,1.433,1.43247,1.43257,207900000.0
2007-09-03 23:30:00,1.43282,1.43288,1.43182,1.43184,612300000.0
2007-09-03 23:35:00,1.43174,1.4331,1.43125,1.43276,493000002.0
2007-09-03 23:40:00,1.43289,1.43319,1.43281,1.43297,335200000.0
2007-09-03 23:45:00,1.43284,1.4336,1.43229,1.43337,399400000.0
2007-09-03 23:50:00,1.43345,1.43431,1.43235,1.43332,542200000.0
2007-09-03 23:55:00,1.43336,1.43398,1.43318,1.43377,592500000.0
2007-09-04 00:00:00,1.43388,1.43427,1.43274,1.43277,870700001.0
2007-09-04 00:05:00,1.43273,1.43337,1.43238,1.43327,327200001.0
2007-09-04 00:10:00,1.43298,1.43353,1.43271,1.43308,250300002.0
2007-09-04 00:15:00,1.43315,1.4336,1.43246,1.43263,358000000.0
2007-09-04 00:20:00,1.43265,1.43332,1.43237,1.43267,311000000.0
2007-09-04 00:25:00,1.43278,1.43329,1.43277,1.43281,209500000.0
2007-09-04 00:30:00,1.43272,1.43319,1.43263,1.43319,372300000.0
2007-09-04 00:35:00,1.4328,1.43318,1.43264,1.43266,310000000.0
2007-09-04 00:40:00,1.4332,1.43353,1.43261,1.43268,180200001.0
2007-09-04 00:45:00,1.43295,1.43363,1.43266,1.43286,181600000.0
2007-09-04 00:50:00,1.43334,1.43373,1.43286,1.43291,263700000.0
2007-09-04 00:55:00,1.43311,1.43311,1.43206,1.43214,318700000.0
2007-09-04 01:00:00,1.43218,1.43314,1.43218,1.43307,262000000.0
2007-09-04 01:05:00,1.43299,1.43348,1.43268,1.43333,334400000.0
2007-09-04 01:10:00,1.43325,1.43404,1.43299,1.43316,565900001.0
2007-09-04 01:15:00,1.4336,1.4336,1.43302,1.43343,208200001.0
2007-09-04 01:20:00,1.43332,1.43375,1.43328,1.43365,269600001.0
2007-09-04 01:25:00,1.43362,1.43365,1.43307,1.43351,346400000.0
2007-09-04 01:30:00,1.43338,1.4336,1.43302,1.43341,355800001.0
2007-09-04 01:35:00,1.43342,1.43362,1.43313,1.43349,181100000.0
2007-09-04 01:40:00,1.43333,1.43375,1.43307,1.43338,625600001.0
2007-09-04 01:45:00,1.43325,1.43366,1.43308,1.4333,439800000.0
2007-09-04 01:50:00,1.43343,1.43371,1.43268,1.43315,610300001.0
2007-09-04 01:55:00,1.43319,1.4332,1.43245,1.43283,311400000.0
2007-09-04 02:00:00,1.43298,1.43327,1.43275,1.43301,197400000.0
2007-09-04 02:05:00,1.43301,1.43349,1.4328,1.43316,190600000.0
2007-09-04 02:10:00,1.43327,1.43357,1.43292,1.43328,168700000.0
2007-09-04 02:15:00,1.43328,1.43353,1.43287,1.43339,187200000.0
2007-09-04 02:20:00,1.43338,1.43378,1.43277,1.4329,136100000.0
2007-09-04 02:25:00,1.43341,1.43384,1.43301,1.43384,187800000.0
2007-09-04 02:30:00,1.4337,1.43379,1.43318,1.43342,209800001.0
2007-09-04 02:35:00,1.43338,1.4338,1.43302,1.43362,180200000.0
2007-09-04 02:40:00,1.4336,1.43374,1.4329,1.43313,174000000.0
2007-09-04 02:45:00,1.43294,1.43304,1.43152,1.43198,179700001.0
2007-09-04 02:50:00,1.43215,1.43222,1.43085,1.43152,177000000.0
2007-09-04 02:55:00,1.4316,1.43315,1.4316,1.43304,180700000.0
2007-09-04 03:00:00,1.43317,1.43339,1.43287,1.43291,177300001.0
2007-09-04 03:05:00,1.43353,1.43353,1.43281,1.43292,204800002.0
2007-09-04 03:10:00,1.43302,1.43319,1.43273,1.43314,189000001.0
2007-09-04 03:15:00,1.43312,1.43317,1.4322,1.43263,168700000.0
2007-09-04 03:20:00,1.43277,1.43298,1.43244,1.43298,163000001.0
2007-09-04 03:25:00,1.43268,1.43295,1.43238,1.43238,153000001.0
2007-09-04 03:30:00,1.4325,1.43298,1.43223,1.43268,181000000.0
2007-09-04 03:35:00,1.43281,1.43335,1.43228,1.43335,241800000.0
2007-09-04 03:40:00,1.43325,1.43342,1.4326,1.43302,181900000.0
2007-09-04 03:45:00,1.43325,1.43378,1.43269,1.43378,165800000.0
2007-09-04 03:50:00,1.43382,1.43394,1.43329,1.43329,169700000.0
2007-09-04 03:55:00,1.43339,1.43348,1.43281,1.43337,206200001.0
2007-09-04 04:00:00,1.43327,1.43362,1.43278,1.43292,177700000.0
2007-09-04 04:05:00,1.43249,1.43334,1.43249,1.43313,184500002.0
2007-09-04 04:10:00,1.4331,1.4333,1.43274,1.43297,209600001.0
2007-09-04 04:15:00,1.43308,1.43334,1.43258,1.43334,201000001.0
2007-09-04 04:20:00,1.43308,1.43324,1.43294,1.43311,199300000.0
2007-09-04 04:25:00,1.43316,1.43325,1.43269,1.43324,206700000.0
2007-09-04 04:30:00,1.43309,1.43328,1.43277,1.43307,185400000.0
2007-09-04 04:35:00,1.43286,1.4331,1.43217,1.43276,197100001.0
2007-09-04 04:40:00,1.43271,1.43301,1.43218,1.43271,205700000.0
2007-09-04 04:45:00,1.43267,1.43285,1.43217,1.4324,189800001.0
2007-09-04 04:50:00,1.43251,1.43284,1.43237,1.43259,187800000.0
2007-09-04 04:55:00,1.43264,1.43273,1.43236,1.43258,202100001.0
2007-09-04 05:00:00,1.43268,1.43284,1.4323,1.43276,172300001.0
2007-09-04 05:05:00,1.43261,1.43335,1.43261,1.43271,213300002.0
2007-09-04 05:10:00,1.43276,1.43294,1.43247,1.43267,163200000.0
2007-09-04 05:15:00,1.43271,1.43277,1.43227,1.43272,173200000.0
2007-09-04 05:20:00,1.43257,1.433,1.4321,1.43253,172100000.0
2007-09-04 05:25:00,1.43241,1.43269,1.432,1.43254,201400000.0
2007-09-04 05:30:00,1.43241,1.43259,1.43201,1.43212,206700001.0
2007-09-04 05:35:00,1.43226,1.43247,1.43191,1.43241,208800000.0
2007-09-04 05:40:00,1.43236,1.43251,1.43195,1.43245,182600001.0
2007-09-04 05:45:00,1.43228,1.43273,1.43219,1.43237,212600002.0
2007-09-04 05:50:00,1.43222,1.43265,1.43208,1.43261,197600001.0
2007-09-04 05:55:00,1.43251,1.43266,1.43219,1.43221,152400000.0
2007-09-04 06:00:00,1.43214,1.4326,1.43188,1.43255,181200000.0
2007-09-04 06:05:00,1.43259,1.43295,1.4325,1.4328,189500000.0
2007-09-04 06:10:00,1.43305,1.43321,1.43277,1.43305,180500000.0
2007-09-04 06:15:00,1.43298,1.43317,1.43266,1.43266,147800001.0
2007-09-04 06:20:00,1.4329,1.43298,1.43224,1.43261,156200000.0
2007-09-04 06:25:00,1.43267,1.4329,1.43259,1.4329,201600001.0
2007-09-04 06:30:00,1.4329,1.43303,1.43252,1.43281,226200001.0
2007-09-04 06:35:00,1.43282,1.43341,1.4326,1.43298,203900000.0
2007-09-04 06:40:00,1.43303,1.43342,1.43269,1.43319,267999999.0
2007-09-04 06:45:00,1.43311,1.43335,1.43295,1.43322,253800000.0
2007-09-04 06:50:00,1.43325,1.43344,1.43298,1.43319,199800000.0
2007-09-04 06:55:00,1.43334,1.43341,1.43281,1.43328,166100000.0
2007-09-04 07:00:00,1.43334,1.43369,1.43334,1.43346,240300001.0
2007-09-04 07:05:00,1.43352,1.43386,1.43335,1.43379,174600000.0
2007-09-04 07:10:00,1.43384,1.43408,1.43365,1.43371,184800000.0
2007-09-04 07:15:00,1.43394,1.43409,1.4336,1.43384,173600000.0
2007-09-04 07:20:00,1.43371,1.43429,1.43359,1.43413,224300000.0
2007-09-04 07:25:00,1.43419,1.43419,1.43287,1.43347,219400000.0
2007-09-04 07:30:00,1.4335,1.43382,1.43293,1.43382,190900000.0
2007-09-04 07:35:00,1.43363,1.43388,1.43303,1.43319,181600000.0
2007-09-04 07:40:00,1.43324,1.43364,1.43312,1.43358,204700001.0
2007-09-04 07:45:00,1.43343,1.43343,1.4327,1.43293,208600000.0
2007-09-04 07:50:00,1.43327,1.43381,1.4332,1.43378,150800000.0
2007-09-04 07:55:00,1.43399,1.43434,1.43366,1.43418,199300000.0
2007-09-04 08:00:00,1.43416,1.43456,1.43402,1.43443,161700000.0
2007-09-04 08:05:00,1.43453,1.43477,1.43412,1.43442,222100000.0
2007-09-04 08:10:00,1.43434,1.43443,1.4338,1.43404,224200001.0
2007-09-04 08:15:00,1.43415,1.43463,1.43377,1.43447,195300000.0
2007-09-04 08:20:00,1.43446,1.43522,1.43432,1.4351,229300000.0
2007-09-04 08:25:00,1.43512,1.43527,1.4346,1.43474,158900000.0
2007-09-04 08:30:00,1.4346,1.43473,1.43396,1.43419,159600000.0
2007-09-04 08:35:00,1.43417,1.43444,1.43312,1.43331,265600000.0
2007-09-04 08:40:00,1.43349,1.4336,1.43295,1.4335,161800000.0
2007-09-04 08:45:00,1.43352,1.43373,1.43324,1.43351,165800000.0
2007-09-04 08:50:00,1.43344,1.43352,1.43301,1.43318,156900000.0
2007-09-04 08:55:00,1.43326,1.43456,1.43307,1.43402,184300001.0
2007-09-04 09:00:00,1.43395,1.43415,1.43318,1.43355,185400000.0
2007-09-04 09:05:00,1.43363,1.43387,1.4333,1.43359,183600001.0
2007-09-04 09:10:00,1.4336,1.43426,1.43339,1.43426,141800000.0
2007-09-04 09:15:00,1.43421,1.43478,1.434,1.43476,135300000.0
2007-09-04 09:20:00,1.43464,1.43512,1.43424,1.43512,204400001.0
2007-09-04 09:25:00,1.43534,1.43633,1.43506,1.43606,190700000.0
2007-09-04 09:30:00,1.43619,1.43689,1.436,1.43633,179800000.0
2007-09-04 09:35:00,1.43624,1.43624,1.43494,1.43506,188000000.0
2007-09-04 09:40:00,1.43518,1.43537,1.43487,1.43527,248700001.0
2007-09-04 09:45:00,1.43542,1.43593,1.43502,1.43553,171300000.0
2007-09-04 09:50:00,1.43552,1.43692,1.43552,1.43642,202900000.0
2007-09-04 09:55:00,1.4364,1.43678,1.43578,1.43624,274400000.0
2007-09-04 10:00:00,1.43621,1.43661,1.43551,1.43624,257600001.0
2007-09-04 10:05:00,1.43608,1.43608,1.43512,1.43547,179600002.0
2007-09-04 10:10:00,1.43545,1.43553,1.43456,1.43495,192400001.0
2007-09-04 10:15:00,1.43492,1.43552,1.43471,1.43533,189400000.0
2007-09-04 10:20:00,1.43543,1.43552,1.43468,1.43531,208300000.0
2007-09-04 10:25:00,1.43541,1.43673,1.43515,1.43641,254200001.0
2007-09-04 10:30:00,1.43645,1.43678,1.436,1.436,179200000.0
2007-09-04 10:35:00,1.43621,1.43632,1.43553,1.43604,245200000.0
2007-09-04 10:40:00,1.43616,1.43631,1.43554,1.43613,164000001.0
2007-09-04 10:45:00,1.43583,1.43628,1.43558,1.43613,171400000.0
2007-09-04 10:50:00,1.43627,1.43634,1.43467,1.435,188600000.0
2007-09-04 10:55:00,1.43498,1.43532,1.43472,1.43518,212500001.0
2007-09-04 11:00:00,1.43523,1.43523,1.43445,1.43501,167800001.0
2007-09-04 11:05:00,1.43494,1.43554,1.43467,1.43528,253200000.0
2007-09-04 11:10:00,1.43548,1.43575,1.4351,1.43552,193400000.0
2007-09-04 11:15:00,1.43544,1.43544,1.43425,1.43466,188700000.0
2007-09-04 11:20:00,1.43482,1.43536,1.43463,1.43521,181700000.0
2007-09-04 11:25:00,1.43511,1.43511,1.4345,1.43463,230400000.0
2007-09-04 11:30:00,1.43489,1.43489,1.43391,1.43441,220000002.0
2007-09-04 11:35:00,1.43429,1.43446,1.43259,1.43294,224600000.0
2007-09-04 11:40:00,1.43293,1.43383,1.43276,1.43339,181600000.0
2007-09-04 11:45:00,1.43348,1.43408,1.43316,1.43399,201300002.0
2007-09-04 11:50:00,1.43385,1.43422,1.4336,1.43373,233000002.0
2007-09-04 11:55:00,1.43367,1.4339,1.43302,1.43339,176200000.0
2007-09-04 12:00:00,1.4333,1.43338,1.43182,1.43291,227800000.0
2007-09-04 12:05:00,1.43281,1.43331,1.43269,1.4329,153100000.0
2007-09-04 12:10:00,1.43304,1.4332,1.43219,1.43249,256700000.0
2007-09-04 12:15:00,1.4323,1.4327,1.43197,1.43252,210500000.0
2007-09-04 12:20:00,1.4322,1.43277,1.43177,1.43179,264600001.0
2007-09-04 12:25:00,1.43176,1.43213,1.43083,1.43109,183100000.0
2007-09-04 12:30:00,1.43102,1.43132,1.43014,1.43126,186500000.0
2007-09-04 12:35:00,1.43123,1.43128,1.43048,1.43061,170600000.0
2007-09-04 12:40:00,1.43041,1.43097,1.42986,1.43019,189600000.0
2007-09-04 12:45:00,1.42986,1.43023,1.42936,1.43002,216900000.0
2007-09-04 12:50:00,1.43009,1.43045,1.42973,1.43008,203000001.0
2007-09-04 12:55:00,1.42983,1.43078,1.42959,1.43052,191500000.0
2007-09-04 13:00:00,1.43045,1.43086,1.43004,1.43077,173700001.0
2007-09-04 13:05:00,1.43044,1.43133,1.43044,1.43068,173800000.0
2007-09-04 13:10:00,1.43088,1.43088,1.42996,1.43012,169300000.0
2007-09-04 13:15:00,1.43014,1.43062,1.42934,1.43007,201600000.0
2007-09-04 13:20:00,1.43001,1.43003,1.42928,1.4299,213200001.0
2007-09-04 13:25:00,1.42981,1.43014,1.4295,1.43013,205600000.0
2007-09-04 13:30:00,1.43015,1.43049,1.42902,1.42931,1734600003.0
2007-09-04 13:35:00,1.42931,1.43022,1.42921,1.42998,1806100004.0
2007-09-04 13:40:00,1.42986,1.43019,1.42945,1.42978,1930200006.0
2007-09-04 13:45:00,1.42978,1.43013,1.42948,1.43,998500001.0
2007-09-04 13:50:00,1.4299,1.43014,1.42954,1.43004,1549200003.0
2007-09-04 13:55:00,1.42999,1.43076,1.42999,1.43057,1780400002.0
2007-09-04 14:00:00,1.43071,1.43092,1.42991,1.43005,1853400002.0
2007-09-04 14:05:00,1.42999,1.43067,1.42991,1.43032,1923700003.0
2007-09-04 14:10:00,1.43048,1.43054,1.42965,1.43,1986800008.0
2007-09-04 14:15:00,1.43013,1.43034,1.42941,1.42964,1221000002.0
2007-09-04 14:20:00,1.42984,1.43029,1.42908,1.42976,1799600002.0
2007-09-04 14:25:00,1.42985,1.4304,1.42935,1.42978,2023200006.0
2007-09-04 14:30:00,1.42968,1.42992,1.42904,1.4291,1767300001.0
2007-09-04 14:35:00,1.42906,1.42978,1.42866,1.42959,1125900003.0
2007-09-04 14:40:00,1.42952,1.42972,1.42911,1.42944,1251400002.0
2007-09-04 14:45:00,1.42938,1.4294,1.42869,1.42891,1520800003.0
2007-09-04 14:50:00,1.42888,1.42929,1.42816,1.42865,1343400002.0
2007-09-04 14:55:00,1.42868,1.4294,1.42791,1.42899,1663700000.0
2007-09-04 15:00:00,1.42891,1.43,1.42862,1.42957,2508700011.0
2007-09-04 15:05:00,1.42959,1.43073,1.4295,1.43031,1981000005.0
2007-09-04 15:10:00,1.4304,1.43075,1.4298,1.4298,2269100006.0
2007-09-04 15:15:00,1.42987,1.4303,1.42968,1.4297,2116800004.0
2007-09-04 15:20:00,1.42966,1.42986,1.42918,1.42943,2714400004.0
2007-09-04 15:25:00,1.42935,1.42991,1.42909,1.4293,3210000001.0
2007-09-04 15:30:00,1.4293,1.42978,1.42906,1.42906,2531800003.0
2007-09-04 15:35:00,1.42911,1.43061,1.42865,1.43005,2177200005.0
2007-09-04 15:40:00,1.43007,1.43033,1.42962,1.42979,1810900003.0
2007-09-04 15:45:00,1.42977,1.43001,1.42922,1.42971,1922400003.0
2007-09-04 15:50:00,1.4298,1.42997,1.42938,1.42951,1968300005.0
2007-09-04 15:55:00,1.42958,1.42996,1.42945,1.42983,2009600003.0
2007-09-04 16:00:00,1.42966,1.43082,1.42929,1.42948,2432900000.0
2007-09-04 16:05:00,1.42947,1.43005,1.42935,1.42991,1342800006.0
2007-09-04 16:10:00,1.42982,1.43056,1.42952,1.42986,2482800005.0
2007-09-04 16:15:00,1.4298,1.42995,1.429,1.42909,3071700005.0
2007-09-04 16:20:00,1.42897,1.42933,1.42804,1.42874,2952700011.0
2007-09-04 16:25:00,1.42876,1.42897,1.42767,1.42846,2619500005.0
2007-09-04 16:30:00,1.42839,1.42847,1.4277,1.42801,2355100005.0
2007-09-04 16:35:00,1.42802,1.42847,1.42786,1.42804,2614700003.0
2007-09-04 16:40:00,1.42794,1.42883,1.4275,1.42837,2156300003.0
2007-09-04 16:45:00,1.42839,1.42949,1.42839,1.42876,2323800003.0
2007-09-04 16:50:00,1.42859,1.42925,1.42842,1.42895,2040200005.0
2007-09-04 16:55:00,1.42893,1.42955,1.42871,1.4292,2320000003.0
2007-09-04 17:00:00,1.42903,1.4305,1.42894,1.42977,2532900005.0
2007-09-04 17:05:00,1.42991,1.4314,1.4298,1.43101,2402600004.0
2007-09-04 17:10:00,1.431,1.43109,1.43002,1.43023,2285500005.0
2007-09-04 17:15:00,1.43019,1.43043,1.42924,1.42964,2570000003.0
2007-09-04 17:20:00,1.42958,1.42967,1.42831,1.42924,2337400004.0
2007-09-04 17:25:00,1.42927,1.42927,1.42773,1.42833,2622200007.0
2007-09-04 17:30:00,1.42835,1.42882,1.42726,1.42835,2583900004.0
2007-09-04 17:35:00,1.42821,1.42944,1.42807,1.42906,2167000006.0
2007-09-04 17:40:00,1.42905,1.42924,1.42838,1.42912,1885500005.0
2007-09-04 17:45:00,1.42909,1.43011,1.42904,1.42944,2355600010.0
2007-09-04 17:50:00,1.42941,1.42976,1.42896,1.42898,2587500011.0
2007-09-04 17:55:00,1.42894,1.42922,1.42739,1.42768,2353100003.0
2007-09-04 18:00:00,1.42742,1.42806,1.42733,1.42758,3086200014.0
2007-09-04 18:05:00,1.42754,1.42777,1.42707,1.42723,2425400003.0
2007-09-04 18:10:00,1.42707,1.42801,1.42694,1.42782,2151900004.0
2007-09-04 18:15:00,1.42771,1.42882,1.42771,1.42856,2040200007.0
2007-09-04 18:20:00,1.42852,1.42864,1.42813,1.42817,1914300006.0
2007-09-04 18:25:00,1.42823,1.42882,1.42817,1.42822,2302900002.0
2007-09-04 18:30:00,1.42837,1.42866,1.4278,1.42858,2249200006.0
2007-09-04 18:35:00,1.42823,1.42895,1.42823,1.42839,1584200003.0
2007-09-04 18:40:00,1.42835,1.42906,1.42835,1.42893,2198000003.0
2007-09-04 18:45:00,1.42889,1.42908,1.42858,1.42878,2238000006.0
2007-09-04 18:50:00,1.42868,1.42884,1.42826,1.42861,1974300003.0
2007-09-04 18:55:00,1.42868,1.42906,1.42833,1.42878,2840100005.0
2007-09-04 19:00:00,1.42893,1.42967,1.42884,1.42902,2503500007.0
2007-09-04 19:05:00,1.4289,1.4293,1.4286,1.42918,2802600003.0
2007-09-04 19:10:00,1.42907,1.42947,1.42863,1.42913,2713700004.0
2007-09-04 19:15:00,1.42907,1.42957,1.42889,1.42921,2102300004.0
2007-09-04 19:20:00,1.42939,1.42948,1.42896,1.429,2136800003.0
2007-09-04 19:25:00,1.42899,1.4294,1.42871,1.42891,1945900005.0
2007-09-04 19:30:00,1.42891,1.42941,1.42876,1.42905,2235400005.0
2007-09-04 19:35:00,1.42902,1.4291,1.4287,1.42885,1720300002.0
2007-09-04 19:40:00,1.42894,1.42919,1.42877,1.42898,1287500002.0
2007-09-04 19:45:00,1.42903,1.42962,1.42897,1.42936,1394100001.0
2007-09-04 19:50:00,1.42931,1.42963,1.42903,1.42923,2298400003.0
2007-09-04 19:55:00,1.42925,1.42957,1.42881,1.42938,1854100001.0
2007-09-04 20:00:00,1.42935,1.42994,1.4292,1.42931,2864500002.0
2007-09-04 20:05:00,1.4293,1.42947,1.42894,1.42909,2513100006.0
2007-09-04 20:10:00,1.42916,1.42937,1.42851,1.42865,2893000006.0
2007-09-04 20:15:00,1.42862,1.42895,1.42832,1.42863,1802700003.0
2007-09-04 20:20:00,1.42865,1.42896,1.42821,1.42866,1270500002.0
2007-09-04 20:25:00,1.42858,1.42888,1.42814,1.42864,1838600002.0
2007-09-04 20:30:00,1.42855,1.42893,1.42839,1.42868,1349900004.0
2007-09-04 20:35:00,1.42845,1.42858,1.42775,1.42782,1807700003.0
2007-09-04 20:40:00,1.4278,1.42837,1.4276,1.42783,1484700003.0
2007-09-04 20:45:00,1.42787,1.42799,1.42704,1.42743,1885000004.0
2007-09-04 20:50:00,1.42732,1.42747,1.42648,1.4273,1064400001.0
2007-09-04 20:55:00,1.42705,1.42724,1.42645,1.42722,1249000003.0
2007-09-04 21:00:00,1.4271,1.42791,1.4271,1.42768,944100000.0
2007-09-04 21:05:00,1.42772,1.42808,1.42755,1.42785,1273499999.0
2007-09-04 21:10:00,1.42781,1.42823,1.42754,1.42816,1020500003.0
2007-09-04 21:15:00,1.42811,1.4282,1.42774,1.42775,1070900001.0
2007-09-04 21:20:00,1.42784,1.42844,1.4277,1.42773,580600001.0
2007-09-04 21:25:00,1.42774,1.42775,1.42744,1.42746,1135500005.0
2007-09-04 21:30:00,1.42765,1.42787,1.42718,1.42736,1339200001.0
2007-09-04 21:35:00,1.42732,1.42799,1.42721,1.42767,1375300001.0
2007-09-04 21:40:00,1.42771,1.42784,1.42735,1.42738,955400002.0
2007-09-04 21:45:00,1.42736,1.42795,1.4272,1.42779,1713100003.0
2007-09-04 21:50:00,1.42776,1.42808,1.42758,1.42775,1703900001.0
2007-09-04 21:55:00,1.42775,1.42776,1.4274,1.42768,890900004.0
2007-09-04 22:00:00,1.42762,1.42779,1.42721,1.42732,809600002.0
2007-09-04 22:05:00,1.42739,1.42774,1.42723,1.42726,952200002.0
2007-09-04 22:10:00,1.42735,1.42808,1.42705,1.42705,1068700003.0
2007-09-04 22:15:00,1.42698,1.42789,1.42675,1.42766,757700002.0
2007-09-04 22:20:00,1.42802,1.42912,1.42766,1.42807,927400004.0
2007-09-04 22:25:00,1.42803,1.42815,1.42678,1.42678,751600000.0
2007-09-04 22:30:00,1.42697,1.42739,1.42675,1.42705,1122100002.0
2007-09-04 22:35:00,1.42685,1.42817,1.42673,1.42802,1100600003.0
2007-09-04 22:40:00,1.42794,1.42895,1.42784,1.42895,1135400004.0
2007-09-04 22:45:00,1.42908,1.42929,1.42823,1.42849,817700000.0
2007-09-04 22:50:00,1.42852,1.42901,1.42796,1.4285,1096700004.0
2007-09-04 22:55:00,1.4284,1.4284,1.42696,1.42706,488700000.0
2007-09-04 23:00:00,1.42668,1.42735,1.42637,1.42722,254300000.0
2007-09-04 23:05:00,1.42692,1.42752,1.42616,1.42656,205900001.0
2007-09-04 23:10:00,1.42618,1.42692,1.42615,1.42662,292500000.0
2007-09-04 23:15:00,1.42662,1.42662,1.42613,1.42616,261500000.0
2007-09-04 23:20:00,1.42627,1.42661,1.42568,1.42622,451900001.0
2007-09-04 23:25:00,1.42644,1.42664,1.42599,1.42628,255400000.0
2007-09-04 23:30:00,1.42674,1.42699,1.42605,1.42621,483400000.0
2007-09-04 23:35:00,1.42615,1.42675,1.42599,1.42638,460700001.0
2007-09-04 23:40:00,1.42652,1.4269,1.42634,1.42665,373500000.0
2007-09-04 23:45:00,1.42654,1.427,1.42635,1.42668,370000001.0
2007-09-04 23:50:00,1.42675,1.42705,1.42616,1.42632,556800001.0
2007-09-04 23:55:00,1.42636,1.42751,1.42626,1.42696,534000002.0
2007-09-05 00:00:00,1.42718,1.42738,1.42645,1.42706,870299999.0
2007-09-05 00:05:00,1.42725,1.42788,1.42724,1.42788,341600001.0
2007-09-05 00:10:00,1.4277,1.42805,1.42742,1.42753,168500000.0
2007-09-05 00:15:00,1.42762,1.42793,1.4273,1.4273,387900000.0
2007-09-05 00:20:00,1.42729,1.42798,1.42711,1.42734,306800000.0
2007-09-05 00:25:00,1.42766,1.42818,1.42746,1.4279,189900000.0
2007-09-05 00:30:00,1.42787,1.42815,1.42753,1.42815,317700001.0
2007-09-05 00:35:00,1.42775,1.42832,1.42771,1.42778,342300000.0
2007-09-05 00:40:00,1.42806,1.4287,1.42776,1.42803,172000000.0
2007-09-05 00:45:00,1.42845,1.42873,1.42804,1.42814,192100000.0
2007-09-05 00:50:00,1.42863,1.42887,1.42816,1.4285,291000000.0
2007-09-05 00:55:00,1.42874,1.42874,1.42779,1.42787,328500001.0
2007-09-05 01:00:00,1.42799,1.4289,1.42778,1.42888,250200000.0
2007-09-05 01:05:00,1.42903,1.42926,1.42825,1.42875,329700000.0
2007-09-05 01:10:00,1.42848,1.42912,1.42759,1.42765,577800002.0
2007-09-05 01:15:00,1.42813,1.42839,1.4278,1.42796,146600001.0
2007-09-05 01:20:00,1.42788,1.42807,1.42763,1.428,302900000.0
2007-09-05 01:25:00,1.42797,1.42825,1.42755,1.42825,359400001.0
2007-09-05 01:30:00,1.42811,1.4288,1.42786,1.42867,310900000.0
2007-09-05 01:35:00,1.42863,1.42917,1.42825,1.42879,208200001.0
2007-09-05 01:40:00,1.42874,1.4292,1.42848,1.42902,576200000.0
2007-09-05 01:45:00,1.42887,1.42928,1.42867,1.42891,405200001.0
2007-09-05 01:50:00,1.42899,1.4292,1.42806,1.42838,619700002.0
2007-09-05 01:55:00,1.42846,1.4288,1.42825,1.42876,333500000.0
2007-09-05 02:00:00,1.42882,1.42901,1.42838,1.42876,233300000.0
2007-09-05 02:05:00,1.4287,1.42878,1.42803,1.42839,207100000.0
2007-09-05 02:10:00,1.42841,1.42855,1.42793,1.42839,175000000.0
2007-09-05 02:15:00,1.42841,1.42847,1.42795,1.42799,227700002.0
2007-09-05 02:20:00,1.42811,1.42837,1.42772,1.42804,200200001.0
2007-09-05 02:25:00,1.42815,1.42824,1.4277,1.42818,178500000.0
2007-09-05 02:30:00,1.42796,1.42834,1.42774,1.42821,232000002.0
2007-09-05 02:35:00,1.42835,1.42852,1.42782,1.42828,136500000.0
2007-09-05 02:40:00,1.42818,1.42858,1.42791,1.42853,159300000.0
2007-09-05 02:45:00,1.42851,1.42871,1.42811,1.42861,174500000.0
2007-09-05 02:50:00,1.4286,1.42868,1.42788,1.42858,176700000.0
2007-09-05 02:55:00,1.4285,1.42857,1.42803,1.42835,180400001.0
2007-09-05 03:00:00,1.42857,1.42883,1.42834,1.42836,168100000.0
2007-09-05 03:05:00,1.42883,1.42885,1.42841,1.42847,191200001.0
2007-09-05 03:10:00,1.42857,1.42881,1.4283,1.4288,185800000.0
2007-09-05 03:15:00,1.42878,1.42911,1.42843,1.4289,206700001.0
2007-09-05 03:20:00,1.42918,1.42933,1.42899,1.42933,187600001.0
2007-09-05 03:25:00,1.42898,1.42942,1.42882,1.42882,167700000.0
2007-09-05 03:30:00,1.42904,1.42924,1.42889,1.42895,176000000.0
2007-09-05 03:35:00,1.42904,1.42912,1.42852,1.429,160600000.0
2007-09-05 03:40:00,1.42899,1.42909,1.42878,1.42881,196200000.0
2007-09-05 03:45:00,1.42909,1.42919,1.42857,1.42896,199600000.0
2007-09-05 03:50:00,1.42884,1.42911,1.42868,1.42894,168600000.0
2007-09-05 03:55:00,1.42894,1.42912,1.42838,1.42896,198000000.0
2007-09-05 04:00:00,1.4289,1.42904,1.42867,1.42889,198000002.0
2007-09-05 04:05:00,1.42842,1.42912,1.42842,1.42883,151500000.0
2007-09-05 04:10:00,1.42877,1.4292,1.42848,1.42898,246800000.0
2007-09-05 04:15:00,1.42916,1.42967,1.42896,1.42967,199900000.0
2007-09-05 04:20:00,1.42954,1.42971,1.42946,1.42953,189000000.0
2007-09-05 04:25:00,1.42964,1.42964,1.4291,1.42936,192700000.0
2007-09-05 04:30:00,1.42926,1.42968,1.42906,1.42957,241300001.0
2007-09-05 04:35:00,1.42938,1.42976,1.42921,1.42969,158600000.0
2007-09-05 04:40:00,1.42958,1.42976,1.4291,1.42976,241600001.0
2007-09-05 04:45:00,1.42962,1.42983,1.42863,1.42962,152300000.0
2007-09-05 04:50:00,1.42963,1.42986,1.42933,1.42952,151600000.0
2007-09-05 04:55:00,1.42958,1.42967,1.42916,1.42957,218900001.0
2007-09-05 05:00:00,1.42944,1.42944,1.42872,1.42935,220500000.0
2007-09-05 05:05:00,1.42903,1.42973,1.42903,1.42916,179400001.0
2007-09-05 05:10:00,1.42921,1.42946,1.42896,1.42906,169000000.0
2007-09-05 05:15:00,1.42917,1.42942,1.42886,1.42915,169700000.0
2007-09-05 05:20:00,1.42896,1.42914,1.42842,1.42904,177100000.0
2007-09-05 05:25:00,1.429,1.42936,1.42851,1.42882,175100000.0
2007-09-05 05:30:00,1.42901,1.42904,1.42844,1.42873,171200000.0
2007-09-05 05:35:00,1.42886,1.42902,1.42862,1.42888,173800000.0
2007-09-05 05:40:00,1.42884,1.42938,1.42862,1.42925,178100000.0
2007-09-05 05:45:00,1.42901,1.42936,1.42887,1.42896,216800000.0
2007-09-05 05:50:00,1.42897,1.42917,1.42861,1.42916,242400001.0
2007-09-05 05:55:00,1.42896,1.42939,1.42866,1.42922,207600002.0
2007-09-05 06:00:00,1.42916,1.42938,1.42853,1.42893,251300003.0
2007-09-05 06:05:00,1.42901,1.42919,1.42869,1.42906,188300000.0
2007-09-05 06:10:00,1.42916,1.42995,1.42882,1.42995,231700002.0
2007-09-05 06:15:00,1.42987,1.4303,1.4297,1.42986,133800000.0
2007-09-05 06:20:00,1.42996,1.43024,1.42961,1.42989,186400000.0
2007-09-05 06:25:00,1.42994,1.43006,1.42919,1.42949,212800001.0
2007-09-05 06:30:00,1.42941,1.42947,1.42852,1.42852,163400001.0
2007-09-05 06:35:00,1.42836,1.42895,1.42728,1.42736,243600000.0
2007-09-05 06:40:00,1.4269,1.42784,1.42655,1.42784,208100000.0
2007-09-05 06:45:00,1.42787,1.42806,1.42727,1.42772,258199998.0
2007-09-05 06:50:00,1.42764,1.42833,1.4275,1.42793,194700000.0
2007-09-05 06:55:00,1.42791,1.42863,1.42772,1.42825,170000000.0
2007-09-05 07:00:00,1.42851,1.42858,1.42774,1.42781,269799999.0
2007-09-05 07:05:00,1.42774,1.42826,1.4274,1.42767,154600000.0
2007-09-05 07:10:00,1.42775,1.42788,1.42669,1.42669,200700001.0
2007-09-05 07:15:00,1.42664,1.42729,1.42646,1.42707,216100000.0
2007-09-05 07:20:00,1.42707,1.4274,1.42677,1.42702,232500001.0
2007-09-05 07:25:00,1.4271,1.42737,1.42686,1.42715,199600000.0
2007-09-05 07:30:00,1.42697,1.42704,1.42611,1.4268,246000002.0
2007-09-05 07:35:00,1.42658,1.42724,1.42585,1.42724,193500000.0
2007-09-05 07:40:00,1.42741,1.42771,1.42714,1.42728,183200000.0
2007-09-05 07:45:00,1.4272,1.42765,1.42666,1.427,201200000.0
2007-09-05 07:50:00,1.42747,1.42787,1.42739,1.42756,173900000.0
2007-09-05 07:55:00,1.42781,1.42808,1.42728,1.42762,186800000.0
2007-09-05 08:00:00,1.42766,1.42805,1.42734,1.42772,159100000.0
2007-09-05 08:05:00,1.42784,1.42828,1.42763,1.42828,220700000.0
2007-09-05 08:10:00,1.42825,1.42825,1.42711,1.42765,190800000.0
2007-09-05 08:15:00,1.42784,1.42787,1.42686,1.42783,192500001.0
2007-09-05 08:20:00,1.42799,1.42861,1.4277,1.42823,173800000.0
2007-09-05 08:25:00,1.42804,1.42863,1.42779,1.42863,217899999.0
2007-09-05 08:30:00,1.42847,1.42847,1.42751,1.42802,151000000.0
2007-09-05 08:35:00,1.4279,1.42837,1.42748,1.42809,202600000.0
2007-09-05 08:40:00,1.42821,1.42846,1.42752,1.42839,209300002.0
2007-09-05 08:45:00,1.42865,1.4291,1.42837,1.42862,191800000.0
2007-09-05 08:50:00,1.42834,1.42915,1.42832,1.42882,168500000.0
2007-09-05 08:55:00,1.42877,1.42911,1.42858,1.42886,227400001.0
2007-09-05 09:00:00,1.42897,1.42926,1.4285,1.4285,154500001.0
2007-09-05 09:05:00,1.42847,1.42875,1.42752,1.42847,253900001.0
2007-09-05 09:10:00,1.42839,1.42881,1.42828,1.42881,183600001.0
2007-09-05 09:15:00,1.4286,1.42912,1.4283,1.42899,140700000.0
2007-09-05 09:20:00,1.42894,1.42931,1.42869,1.42915,224799999.0
2007-09-05 09:25:00,1.42894,1.42988,1.42861,1.42988,183300000.0
2007-09-05 09:30:00,1.43006,1.43041,1.42965,1.43025,219400000.0
2007-09-05 09:35:00,1.43008,1.43059,1.42958,1.43031,157900000.0
2007-09-05 09:40:00,1.43028,1.43068,1.42945,1.42951,202500002.0
2007-09-05 09:45:00,1.42964,1.43028,1.42928,1.42987,173800000.0
2007-09-05 09:50:00,1.42992,1.43031,1.4295,1.42964,210200000.0
2007-09-05 09:55:00,1.42945,1.42981,1.4292,1.4297,218900000.0
2007-09-05 10:00:00,1.42934,1.4295,1.42848,1.42905,225300000.0
2007-09-05 10:05:00,1.42897,1.42917,1.42829,1.42901,182600001.0
2007-09-05 10:10:00,1.42895,1.42976,1.42855,1.42928,309000001.0
2007-09-05 10:15:00,1.42911,1.4295,1.42874,1.4291,220800002.0
2007-09-05 10:20:00,1.42916,1.42968,1.42884,1.42963,182400000.0
2007-09-05 10:25:00,1.42979,1.4307,1.42967,1.43015,188200001.0
2007-09-05 10:30:00,1.43008,1.43092,1.42977,1.43059,185100001.0
2007-09-05 10:35:00,1.43083,1.43088,1.42957,1.43064,196300000.0
2007-09-05 10:40:00,1.43065,1.43159,1.4305,1.43159,198800001.0
2007-09-05 10:45:00,1.43128,1.43177,1.43095,1.43136,158000000.0
2007-09-05 10:50:00,1.43136,1.43169,1.43081,1.43117,180800000.0
2007-09-05 10:55:00,1.43105,1.43176,1.43078,1.43176,206300002.0
2007-09-05 11:00:00,1.43191,1.43239,1.43169,1.4319,169900001.0
2007-09-05 11:05:00,1.43179,1.43223,1.43148,1.4321,233600002.0
2007-09-05 11:10:00,1.432,1.43301,1.43183,1.43296,201400000.0
2007-09-05 11:15:00,1.43317,1.43317,1.43152,1.43216,224700000.0
2007-09-05 11:20:00,1.43231,1.43271,1.43212,1.43267,179500000.0
2007-09-05 11:25:00,1.43291,1.4335,1.43232,1.43266,233500002.0
2007-09-05 11:30:00,1.43265,1.43439,1.43236,1.43367,203900000.0
2007-09-05 11:35:00,1.43346,1.43481,1.43339,1.43439,184800000.0
2007-09-05 11:40:00,1.43436,1.43467,1.43403,1.43411,173200001.0
2007-09-05 11:45:00,1.43436,1.43436,1.43294,1.43346,191200001.0
2007-09-05 11:50:00,1.43323,1.43323,1.43142,1.43171,219600001.0
2007-09-05 11:55:00,1.43181,1.4324,1.4313,1.43233,172100000.0
2007-09-05 12:00:00,1.43239,1.43271,1.43212,1.43269,180500001.0
2007-09-05 12:05:00,1.4325,1.43278,1.43209,1.4324,213400000.0
2007-09-05 12:10:00,1.4325,1.43271,1.43184,1.43195,213900001.0
2007-09-05 12:15:00,1.43205,1.43246,1.43145,1.43188,144500000.0
2007-09-05 12:20:00,1.43179,1.43226,1.43172,1.43216,223300000.0
2007-09-05 12:25:00,1.43203,1.4323,1.43156,1.4318,195900000.0
2007-09-05 12:30:00,1.43161,1.43179,1.43115,1.43127,178200000.0
2007-09-05 12:35:00,1.43122,1.43157,1.43089,1.43141,151500000.0
2007-09-05 12:40:00,1.43134,1.43157,1.43054,1.43097,197100000.0
2007-09-05 12:45:00,1.43103,1.43144,1.43079,1.43099,210100000.0
2007-09-05 12:50:00,1.43097,1.43147,1.43077,1.431,225600001.0
2007-09-05 12:55:00,1.43137,1.43161,1.43102,1.43133,203700000.0
2007-09-05 13:00:00,1.43122,1.43122,1.43034,1.43064,185200000.0
2007-09-05 13:05:00,1.43052,1.43116,1.43052,1.43088,174700000.0
2007-09-05 13:10:00,1.431,1.4311,1.4301,1.43012,200400000.0
2007-09-05 13:15:00,1.42999,1.43048,1.42966,1.43043,211200001.0
2007-09-05 13:20:00,1.4306,1.43136,1.43044,1.43107,193600000.0
2007-09-05 13:25:00,1.431,1.43154,1.43063,1.43154,214500001.0
2007-09-05 13:30:00,1.43176,1.43286,1.4315,1.43229,1703900005.0
2007-09-05 13:35:00,1.43229,1.43392,1.43222,1.43357,1832700003.0
2007-09-05 13:40:00,1.43367,1.43379,1.43259,1.433,1950700004.0
2007-09-05 13:45:00,1.4329,1.43299,1.43239,1.43264,1005400002.0
2007-09-05 13:50:00,1.43271,1.43278,1.43217,1.43235,1618700004.0
2007-09-05 13:55:00,1.43257,1.43271,1.43148,1.43171,1823400004.0
2007-09-05 14:00:00,1.43181,1.43263,1.43181,1.43243,1619100002.0
2007-09-05 14:05:00,1.43241,1.43308,1.43213,1.43255,1822800001.0
2007-09-05 14:10:00,1.4324,1.43273,1.43222,1.43257,1782200001.0
2007-09-05 14:15:00,1.43238,1.43289,1.43192,1.43212,1226000003.0
2007-09-05 14:20:00,1.43208,1.4323,1.43134,1.43168,1984900007.0
2007-09-05 14:25:00,1.43154,1.43212,1.43108,1.43153,2114700004.0
2007-09-05 14:30:00,1.43152,1.43179,1.43089,1.43162,1860000004.0
2007-09-05 14:35:00,1.43175,1.43191,1.43104,1.43109,1087100002.0
2007-09-05 14:40:00,1.43087,1.43134,1.42971,1.43134,1338400003.0
2007-09-05 14:45:00,1.43129,1.43141,1.43054,1.43065,1596600006.0
2007-09-05 14:50:00,1.43058,1.43143,1.43056,1.4309,1458800004.0
2007-09-05 14:55:00,1.43067,1.43129,1.42981,1.43044,1655900002.0
2007-09-05 15:00:00,1.43056,1.4321,1.43034,1.43073,2543500006.0
2007-09-05 15:05:00,1.43067,1.43135,1.42889,1.43051,1887700006.0
2007-09-05 15:10:00,1.43051,1.43125,1.43013,1.43064,2255500005.0
2007-09-05 15:15:00,1.43057,1.43104,1.4304,1.43075,2294500005.0
2007-09-05 15:20:00,1.43099,1.43188,1.42994,1.43016,2649600007.0
2007-09-05 15:25:00,1.42994,1.43028,1.42923,1.42992,3148800003.0
2007-09-05 15:30:00,1.42998,1.4302,1.42957,1.43007,2445400004.0
2007-09-05 15:35:00,1.43048,1.43075,1.43018,1.43045,2206700006.0
2007-09-05 15:40:00,1.4305,1.43094,1.43031,1.43069,1609500002.0
2007-09-05 15:45:00,1.43087,1.43099,1.42984,1.42993,1899700006.0
2007-09-05 15:50:00,1.42995,1.43058,1.42859,1.43014,2053600006.0
2007-09-05 15:55:00,1.43019,1.43102,1.43,1.43066,2130400005.0
2007-09-05 16:00:00,1.43037,1.43249,1.43023,1.43198,2243400005.0
2007-09-05 16:05:00,1.43206,1.43323,1.43168,1.43294,1307700003.0
2007-09-05 16:10:00,1.43292,1.43564,1.43292,1.43453,2478300004.0
2007-09-05 16:15:00,1.43432,1.43522,1.43312,1.43472,3075700005.0
2007-09-05 16:20:00,1.43468,1.43689,1.43468,1.4358,2824600006.0
2007-09-05 16:25:00,1.43586,1.43676,1.43496,1.43496,2570400005.0
2007-09-05 16:30:00,1.4349,1.43575,1.43469,1.43499,2271000004.0
2007-09-05 16:35:00,1.4349,1.43615,1.43482,1.43566,2877300009.0
2007-09-05 16:40:00,1.43558,1.436,1.43524,1.43581,2130800003.0
2007-09-05 16:45:00,1.43576,1.43597,1.43537,1.43569,2316600005.0
2007-09-05 16:50:00,1.43557,1.43609,1.43538,1.43538,2225100003.0
2007-09-05 16:55:00,1.43533,1.43566,1.43505,1.43536,2486400007.0
2007-09-05 17:00:00,1.43521,1.43548,1.43436,1.43532,2502000007.0
2007-09-05 17:05:00,1.43531,1.43562,1.43499,1.43525,2174900000.0
2007-09-05 17:10:00,1.43533,1.43594,1.43515,1.43584,2023500005.0
2007-09-05 17:15:00,1.43572,1.43657,1.43566,1.43641,2330500006.0
2007-09-05 17:20:00,1.43645,1.43659,1.43599,1.43599,2382600001.0
2007-09-05 17:25:00,1.43604,1.43654,1.43582,1.43589,2650300002.0
2007-09-05 17:30:00,1.43586,1.4365,1.43555,1.43626,2446200003.0
2007-09-05 17:35:00,1.43619,1.43734,1.43616,1.43722,2215100006.0
2007-09-05 17:40:00,1.43715,1.43738,1.43643,1.43692,1798500002.0
2007-09-05 17:45:00,1.43694,1.43777,1.43635,1.43649,2121400002.0
2007-09-05 17:50:00,1.4366,1.43715,1.43579,1.43581,2578700006.0
2007-09-05 17:55:00,1.43585,1.43619,1.43523,1.43619,2448900003.0
2007-09-05 18:00:00,1.43596,1.43624,1.43566,1.43587,2948300005.0
2007-09-05 18:05:00,1.43602,1.43691,1.43571,1.43667,2352800005.0
2007-09-05 18:10:00,1.43674,1.43685,1.43641,1.43664,2328700005.0
2007-09-05 18:15:00,1.43648,1.43739,1.43641,1.43716,2222500007.0
2007-09-05 18:20:00,1.43716,1.43794,1.4369,1.43751,1950500007.0
2007-09-05 18:25:00,1.43746,1.43747,1.43605,1.43642,2219900002.0
2007-09-05 18:30:00,1.43667,1.43726,1.43653,1.43702,2524100005.0
2007-09-05 18:35:00,1.43696,1.43729,1.4369,1.4371,1581000004.0
2007-09-05 18:40:00,1.43712,1.43745,1.43704,1.43733,2186300002.0
2007-09-05 18:45:00,1.43742,1.43776,1.43711,1.43739,2257500007.0
2007-09-05 18:50:00,1.43742,1.43766,1.43711,1.43743,2086100006.0
2007-09-05 18:55:00,1.43754,1.43777,1.437,1.43767,2691200005.0
2007-09-05 19:00:00,1.43762,1.43791,1.43699,1.4374,2448900006.0
2007-09-05 19:05:00,1.4373,1.43764,1.43694,1.43731,2983300006.0
2007-09-05 19:10:00,1.43715,1.4385,1.43711,1.4379,2693600004.0
2007-09-05 19:15:00,1.43787,1.43822,1.43766,1.43791,2231500004.0
2007-09-05 19:20:00,1.43803,1.43855,1.4379,1.43836,2149900002.0
2007-09-05 19:25:00,1.43832,1.43879,1.43817,1.43827,1726200000.0
2007-09-05 19:30:00,1.43833,1.43855,1.43811,1.43826,2158400005.0
2007-09-05 19:35:00,1.43816,1.43859,1.43794,1.4384,1866000005.0
2007-09-05 19:40:00,1.43841,1.43843,1.43793,1.43802,1336500004.0
2007-09-05 19:45:00,1.43808,1.43827,1.4376,1.43793,1561900003.0
2007-09-05 19:50:00,1.43797,1.43819,1.4377,1.43791,2442900002.0
2007-09-05 19:55:00,1.43797,1.43833,1.43765,1.43814,2090000005.0
2007-09-05 20:00:00,1.43806,1.43833,1.43762,1.43771,2766900006.0
2007-09-05 20:05:00,1.43763,1.43803,1.43723,1.43794,2721200006.0
2007-09-05 20:10:00,1.43854,1.43895,1.43806,1.43872,2925600011.0
2007-09-05 20:15:00,1.43864,1.43871,1.43802,1.43853,1894000005.0
2007-09-05 20:20:00,1.43858,1.43864,1.43791,1.43791,1264300004.0
2007-09-05 20:25:00,1.43781,1.43811,1.43761,1.43784,1911900005.0
2007-09-05 20:30:00,1.43787,1.43872,1.43787,1.43847,1222600004.0
2007-09-05 20:35:00,1.43841,1.43867,1.43768,1.43824,1797200004.0
2007-09-05 20:40:00,1.43825,1.43848,1.43743,1.43751,1428900004.0
2007-09-05 20:45:00,1.43752,1.43846,1.43751,1.43845,1833900006.0
2007-09-05 20:50:00,1.43836,1.43859,1.43815,1.43856,1060700002.0
2007-09-05 20:55:00,1.43822,1.43849,1.43779,1.43814,1263100002.0
2007-09-05 21:00:00,1.43802,1.43873,1.43801,1.43822,1061800002.0
2007-09-05 21:05:00,1.43828,1.43856,1.43744,1.43812,1112000003.0
2007-09-05 21:10:00,1.43805,1.43838,1.43798,1.43828,946400000.0
2007-09-05 21:15:00,1.43821,1.43878,1.43814,1.43864,1055200003.0
2007-09-05 21:20:00,1.43866,1.43875,1.43847,1.4385,588400001.0
2007-09-05 21:25:00,1.43863,1.43879,1.43823,1.43828,1028500003.0
2007-09-05 21:30:00,1.43855,1.43868,1.43741,1.43819,1264000001.0
2007-09-05 21:35:00,1.4382,1.43887,1.4382,1.43858,1395300003.0
2007-09-05 21:40:00,1.43891,1.43903,1.43835,1.43836,1004700002.0
2007-09-05 21:45:00,1.43821,1.43888,1.43814,1.4385,1680000003.0
2007-09-05 21:50:00,1.43851,1.43899,1.43818,1.43839,1799100001.0
2007-09-05 21:55:00,1.43833,1.43858,1.4382,1.43841,988900002.0
2007-09-05 22:00:00,1.4383,1.43874,1.43828,1.43856,673200001.0
2007-09-05 22:05:00,1.43869,1.43919,1.43841,1.43864,989700004.0
2007-09-05 22:10:00,1.43855,1.43891,1.43829,1.43855,1033400001.0
2007-09-05 22:15:00,1.43846,1.43907,1.43836,1.43868,700600003.0
2007-09-05 22:20:00,1.43877,1.43899,1.4382,1.43861,952300005.0
2007-09-05 22:25:00,1.43866,1.43894,1.4383,1.4384,855900000.0
2007-09-05 22:30:00,1.43837,1.43873,1.43816,1.43858,1035300000.0
2007-09-05 22:35:00,1.4384,1.43853,1.43808,1.43815,1110500001.0
2007-09-05 22:40:00,1.43809,1.43826,1.43779,1.43798,1071100003.0
2007-09-05 22:45:00,1.43805,1.43841,1.43792,1.43818,876800003.0
2007-09-05 22:50:00,1.43814,1.43844,1.43787,1.43803,1190200002.0
2007-09-05 22:55:00,1.43803,1.43824,1.43746,1.43761,445300001.0
2007-09-05 23:00:00,1.43725,1.43792,1.43698,1.43792,271900000.0
2007-09-05 23:05:00,1.43765,1.43808,1.4374,1.43797,211200000.0
2007-09-05 23:10:00,1.43755,1.43795,1.43719,1.43783,278400000.0
2007-09-05 23:15:00,1.43813,1.43836,1.43763,1.43814,333300000.0
2007-09-05 23:20:00,1.43819,1.43888,1.43789,1.43817,412400001.0
2007-09-05 23:25:00,1.43854,1.43859,1.43806,1.43809,222400000.0
2007-09-05 23:30:00,1.43841,1.43851,1.43796,1.43811,547899999.0
2007-09-05 23:35:00,1.43814,1.43869,1.43799,1.43821,469000000.0
2007-09-05 23:40:00,1.43828,1.43857,1.43813,1.43834,402100000.0
2007-09-05 23:45:00,1.43829,1.4385,1.438,1.43828,378100001.0
2007-09-05 23:50:00,1.4383,1.43879,1.43799,1.43799,562400001.0
2007-09-05 23:55:00,1.43803,1.43827,1.43754,1.43795,515800000.0
2007-09-06 00:00:00,1.43796,1.43833,1.43729,1.43745,826100001.0
2007-09-06 00:05:00,1.43747,1.43785,1.43705,1.43755,380900000.0
2007-09-06 00:10:00,1.43733,1.43779,1.43733,1.43746,192500001.0
2007-09-06 00:15:00,1.43769,1.43791,1.4371,1.4373,331300001.0
2007-09-06 00:20:00,1.43735,1.43762,1.43702,1.43724,313100002.0
2007-09-06 00:25:00,1.43719,1.43754,1.43694,1.43707,212000002.0
2007-09-06 00:30:00,1.43724,1.4379,1.43719,1.43789,235600000.0
2007-09-06 00:35:00,1.43755,1.43794,1.43704,1.43748,309700000.0
2007-09-06 00:40:00,1.43765,1.43846,1.43746,1.43789,175700000.0
2007-09-06 00:45:00,1.4382,1.43839,1.43749,1.43749,173800000.0
2007-09-06 00:50:00,1.4378,1.43813,1.43739,1.43743,325200000.0
2007-09-06 00:55:00,1.43785,1.4381,1.43763,1.43777,309900001.0
2007-09-06 01:00:00,1.43782,1.43782,1.4369,1.43716,236800000.0
2007-09-06 01:05:00,1.43711,1.43761,1.43697,1.4372,288600001.0
2007-09-06 01:10:00,1.43705,1.43785,1.43705,1.43711,671800000.0
2007-09-06 01:15:00,1.4376,1.4377,1.43743,1.43752,197100001.0
2007-09-06 01:20:00,1.43752,1.43804,1.43741,1.43792,266500000.0
2007-09-06 01:25:00,1.43792,1.43851,1.4376,1.43846,436500001.0
2007-09-06 01:30:00,1.43826,1.43847,1.43801,1.43828,299200000.0
2007-09-06 01:35:00,1.43828,1.4383,1.43771,1.43827,199700000.0
2007-09-06 01:40:00,1.43813,1.43853,1.4375,1.43818,599000003.0
2007-09-06 01:45:00,1.43815,1.43831,1.4378,1.4378,494200002.0
2007-09-06 01:50:00,1.43798,1.4385,1.43768,1.4385,597700000.0
2007-09-06 01:55:00,1.43849,1.43859,1.43758,1.43809,342100001.0
2007-09-06 02:00:00,1.43816,1.43839,1.43773,1.43807,174600000.0
2007-09-06 02:05:00,1.4381,1.43836,1.43771,1.43807,258500001.0
2007-09-06 02:10:00,1.43807,1.43851,1.43757,1.43805,176900000.0
2007-09-06 02:15:00,1.43807,1.43836,1.43725,1.43732,155700000.0
2007-09-06 02:20:00,1.43734,1.43767,1.43714,1.43763,186900000.0
2007-09-06 02:25:00,1.43764,1.43784,1.43712,1.43766,189900000.0
2007-09-06 02:30:00,1.43765,1.43798,1.43722,1.43755,182600001.0
2007-09-06 02:35:00,1.43766,1.43796,1.43695,1.43752,169600000.0
2007-09-06 02:40:00,1.43743,1.43756,1.43706,1.4374,184700000.0
2007-09-06 02:45:00,1.43735,1.4381,1.4371,1.43796,170200000.0
2007-09-06 02:50:00,1.43798,1.43822,1.4377,1.43789,190200000.0
2007-09-06 02:55:00,1.43797,1.43806,1.43752,1.43791,196300001.0
2007-09-06 03:00:00,1.43793,1.43824,1.4376,1.4376,180800000.0
2007-09-06 03:05:00,1.43809,1.43828,1.43766,1.4378,214200000.0
2007-09-06 03:10:00,1.43801,1.43806,1.43736,1.43772,198600000.0
2007-09-06 03:15:00,1.43762,1.4379,1.43725,1.4375,173500001.0
2007-09-06 03:20:00,1.43745,1.43757,1.43694,1.4372,186000001.0
2007-09-06 03:25:00,1.43691,1.43717,1.43664,1.43664,180700000.0
2007-09-06 03:30:00,1.43692,1.43718,1.4364,1.43664,226500001.0
2007-09-06 03:35:00,1.43662,1.43686,1.43629,1.43663,157200000.0
2007-09-06 03:40:00,1.43673,1.43718,1.43653,1.43704,146800001.0
2007-09-06 03:45:00,1.43731,1.43731,1.43681,1.43709,171500000.0
2007-09-06 03:50:00,1.43686,1.43714,1.43679,1.43693,181900000.0
2007-09-06 03:55:00,1.43691,1.43712,1.43654,1.4369,196900000.0
2007-09-06 04:00:00,1.43678,1.43714,1.43663,1.43673,214600000.0
2007-09-06 04:05:00,1.43633,1.4374,1.43633,1.43688,201300001.0
2007-09-06 04:10:00,1.43681,1.4372,1.43659,1.43704,197300001.0
2007-09-06 04:15:00,1.43712,1.43715,1.43619,1.43672,197500000.0
2007-09-06 04:20:00,1.4365,1.4367,1.43594,1.43594,153700000.0
2007-09-06 04:25:00,1.43632,1.43644,1.43559,1.43581,201700000.0
2007-09-06 04:30:00,1.43575,1.43614,1.43553,1.43601,192000000.0
2007-09-06 04:35:00,1.43589,1.43627,1.43564,1.43619,152400000.0
2007-09-06 04:40:00,1.43609,1.43703,1.43609,1.43693,221500000.0
2007-09-06 04:45:00,1.43693,1.43695,1.43626,1.43668,193800001.0
2007-09-06 04:50:00,1.43678,1.437,1.43653,1.4366,194900000.0
2007-09-06 04:55:00,1.43665,1.43667,1.43608,1.43652,170800000.0
2007-09-06 05:00:00,1.43661,1.43661,1.43607,1.43636,159300001.0
2007-09-06 05:05:00,1.43618,1.43669,1.43609,1.43641,159000000.0
2007-09-06 05:10:00,1.43648,1.43686,1.43623,1.43653,156100000.0
2007-09-06 05:15:00,1.43658,1.43708,1.43636,1.43698,186100000.0
2007-09-06 05:20:00,1.43709,1.43718,1.43602,1.43636,211700001.0
2007-09-06 05:25:00,1.43625,1.43666,1.43577,1.43666,171600000.0
2007-09-06 05:30:00,1.43677,1.4369,1.43632,1.43662,187000000.0
2007-09-06 05:35:00,1.43678,1.43678,1.4361,1.43654,180300000.0
2007-09-06 05:40:00,1.43661,1.43682,1.43619,1.43677,187100000.0
2007-09-06 05:45:00,1.43657,1.43676,1.43632,1.43642,236300000.0
2007-09-06 05:50:00,1.43633,1.43651,1.43597,1.43631,180100000.0
2007-09-06 05:55:00,1.43626,1.43645,1.43606,1.43611,183200001.0
2007-09-06 06:00:00,1.43601,1.43641,1.4359,1.43623,245400000.0
2007-09-06 06:05:00,1.43575,1.43584,1.43546,1.43561,203100000.0
2007-09-06 06:10:00,1.43582,1.43602,1.43559,1.43595,194200001.0
2007-09-06 06:15:00,1.43587,1.4361,1.43564,1.43586,164000001.0
2007-09-06 06:20:00,1.43601,1.43619,1.43554,1.43579,178700000.0
2007-09-06 06:25:00,1.43579,1.4359,1.43559,1.43586,144200000.0
2007-09-06 06:30:00,1.4358,1.43585,1.43545,1.4357,180300000.0
2007-09-06 06:35:00,1.43569,1.43597,1.43526,1.43554,225600001.0
2007-09-06 06:40:00,1.43548,1.43579,1.4352,1.43548,180100000.0
2007-09-06 06:45:00,1.43546,1.43571,1.43509,1.43527,200100001.0
2007-09-06 06:50:00,1.43514,1.43534,1.43491,1.43507,192000000.0
2007-09-06 06:55:00,1.43515,1.43595,1.43487,1.43552,181000000.0
2007-09-06 07:00:00,1.43563,1.43685,1.43559,1.43619,249200000.0
2007-09-06 07:05:00,1.43611,1.43651,1.43599,1.43617,202500000.0
2007-09-06 07:10:00,1.43619,1.43649,1.43596,1.43633,179900000.0
2007-09-06 07:15:00,1.43626,1.43658,1.43589,1.43631,191400002.0
2007-09-06 07:20:00,1.43624,1.4367,1.43594,1.43637,235600000.0
2007-09-06 07:25:00,1.43641,1.43664,1.4361,1.43654,207600000.0
2007-09-06 07:30:00,1.43645,1.43649,1.43566,1.43611,216300000.0
2007-09-06 07:35:00,1.43582,1.43611,1.43567,1.43589,175800000.0
2007-09-06 07:40:00,1.43582,1.43589,1.43541,1.43559,224500000.0
2007-09-06 07:45:00,1.43566,1.43603,1.4352,1.43541,236900000.0
2007-09-06 07:50:00,1.43583,1.43598,1.43527,1.43568,161700000.0
2007-09-06 07:55:00,1.43596,1.43635,1.43565,1.43565,180400001.0
2007-09-06 08:00:00,1.43553,1.43634,1.43553,1.43561,160300000.0
2007-09-06 08:05:00,1.43575,1.43624,1.43554,1.43624,194400001.0
2007-09-06 08:10:00,1.43627,1.43674,1.43602,1.43627,193700001.0
2007-09-06 08:15:00,1.43637,1.43648,1.43585,1.43622,170100000.0
2007-09-06 08:20:00,1.43621,1.43658,1.43584,1.43632,200100000.0
2007-09-06 08:25:00,1.4363,1.43657,1.43622,1.43644,235100001.0
2007-09-06 08:30:00,1.43649,1.43706,1.43627,1.4367,196800000.0
2007-09-06 08:35:00,1.43666,1.43712,1.43649,1.43687,216900000.0
2007-09-06 08:40:00,1.43698,1.43759,1.4366,1.43748,217300000.0
2007-09-06 08:45:00,1.4374,1.43797,1.4373,1.43764,184400000.0
2007-09-06 08:50:00,1.43752,1.43765,1.4365,1.43664,189800000.0
2007-09-06 08:55:00,1.43681,1.43735,1.43671,1.43714,209600000.0
2007-09-06 09:00:00,1.43712,1.43712,1.43509,1.43539,218400000.0
2007-09-06 09:05:00,1.43539,1.43588,1.43485,1.4358,213200000.0
2007-09-06 09:10:00,1.43568,1.43639,1.43547,1.43639,176800001.0
2007-09-06 09:15:00,1.43626,1.43666,1.43622,1.43646,184300000.0
2007-09-06 09:20:00,1.43671,1.43734,1.43611,1.43734,205700002.0
2007-09-06 09:25:00,1.43741,1.43768,1.43553,1.43634,208400000.0
2007-09-06 09:30:00,1.43621,1.4363,1.4356,1.4363,183400000.0
2007-09-06 09:35:00,1.43632,1.43658,1.43576,1.43593,186100000.0
2007-09-06 09:40:00,1.43606,1.43606,1.4351,1.43539,187200000.0
2007-09-06 09:45:00,1.43548,1.43617,1.43498,1.43588,181300000.0
2007-09-06 09:50:00,1.43587,1.43605,1.4353,1.4359,213400000.0
2007-09-06 09:55:00,1.43594,1.43683,1.43577,1.43683,202300000.0
2007-09-06 10:00:00,1.43669,1.43742,1.43655,1.43716,215100000.0
2007-09-06 10:05:00,1.43707,1.43741,1.43668,1.43734,146600000.0
2007-09-06 10:10:00,1.43728,1.43764,1.43692,1.43711,174000000.0
2007-09-06 10:15:00,1.43707,1.43768,1.43695,1.4376,203100000.0
2007-09-06 10:20:00,1.43775,1.43823,1.43757,1.43794,199200000.0
2007-09-06 10:25:00,1.43832,1.43848,1.43746,1.43821,195100000.0
2007-09-06 10:30:00,1.43775,1.43793,1.43732,1.43749,226400001.0
2007-09-06 10:35:00,1.43749,1.43778,1.43707,1.43755,184800000.0
2007-09-06 10:40:00,1.43764,1.43837,1.43753,1.4383,165000000.0
2007-09-06 10:45:00,1.43796,1.43817,1.43768,1.43787,162200001.0
2007-09-06 10:50:00,1.43801,1.43839,1.43717,1.43781,211200000.0
2007-09-06 10:55:00,1.43774,1.43789,1.4372,1.4377,208800000.0
2007-09-06 11:00:00,1.43763,1.43868,1.43726,1.43868,172500000.0
2007-09-06 11:05:00,1.43872,1.43897,1.43812,1.43882,247000000.0
2007-09-06 11:10:00,1.43879,1.43916,1.43838,1.43915,204100001.0
2007-09-06 11:15:00,1.43934,1.43934,1.43777,1.43828,240200000.0
2007-09-06 11:20:00,1.43818,1.43854,1.4377,1.43818,250600000.0
2007-09-06 11:25:00,1.43842,1.43978,1.43808,1.43954,203700000.0
2007-09-06 11:30:00,1.43948,1.44122,1.43924,1.43929,229200000.0
2007-09-06 11:35:00,1.43914,1.4398,1.43897,1.43969,257300000.0
2007-09-06 11:40:00,1.43984,1.43997,1.43868,1.43873,176100000.0
2007-09-06 11:45:00,1.43907,1.43934,1.43781,1.43934,195600001.0
2007-09-06 11:50:00,1.43933,1.43957,1.4388,1.43941,211300000.0
2007-09-06 11:55:00,1.4395,1.44007,1.43937,1.43996,165800000.0
2007-09-06 12:00:00,1.44033,1.44152,1.44022,1.44121,143600000.0
2007-09-06 12:05:00,1.44106,1.44143,1.44082,1.44091,162200000.0
2007-09-06 12:10:00,1.44114,1.44118,1.44016,1.44027,247700002.0
2007-09-06 12:15:00,1.44037,1.4408,1.43953,1.43999,168800000.0
2007-09-06 12:20:00,1.4399,1.44037,1.43985,1.44019,232900002.0
2007-09-06 12:25:00,1.44004,1.44046,1.43818,1.43843,170600000.0
2007-09-06 12:30:00,1.43832,1.43989,1.43832,1.43963,191000001.0
2007-09-06 12:35:00,1.43952,1.43974,1.43916,1.4395,167500001.0
2007-09-06 12:40:00,1.43947,1.44161,1.43947,1.44159,193700000.0
2007-09-06 12:45:00,1.44147,1.44185,1.4412,1.44156,202700001.0
2007-09-06 12:50:00,1.44151,1.44161,1.4402,1.4412,228200000.0
2007-09-06 12:55:00,1.4411,1.44133,1.44008,1.44116,178100000.0
2007-09-06 13:00:00,1.44095,1.44125,1.44042,1.44107,182600000.0
2007-09-06 13:05:00,1.44078,1.44148,1.44075,1.44103,176600000.0
2007-09-06 13:10:00,1.44124,1.4413,1.44023,1.44039,224600002.0
2007-09-06 13:15:00,1.44027,1.44166,1.43975,1.44154,242700002.0
2007-09-06 13:20:00,1.44153,1.44158,1.44074,1.44124,170700000.0
2007-09-06 13:25:00,1.44094,1.44125,1.44013,1.44078,177400000.0
2007-09-06 13:30:00,1.44076,1.44089,1.44006,1.44028,1662800004.0
2007-09-06 13:35:00,1.44028,1.44059,1.44008,1.44022,1862300006.0
2007-09-06 13:40:00,1.43983,1.44025,1.43898,1.43921,2097800003.0
2007-09-06 13:45:00,1.4391,1.4398,1.43851,1.43974,1077400001.0
2007-09-06 13:50:00,1.43984,1.44051,1.43956,1.44029,1660900005.0
2007-09-06 13:55:00,1.44028,1.44173,1.44028,1.44126,1863700005.0
2007-09-06 14:00:00,1.44146,1.44179,1.44123,1.44136,1709900002.0
2007-09-06 14:05:00,1.44115,1.44289,1.44098,1.4428,1866000005.0
2007-09-06 14:10:00,1.44273,1.44375,1.4426,1.44342,1842900001.0
2007-09-06 14:15:00,1.44305,1.44318,1.44202,1.44285,1307100004.0
2007-09-06 14:20:00,1.44312,1.44354,1.44222,1.4424,1971800003.0
2007-09-06 14:25:00,1.44244,1.44261,1.44166,1.44201,1990400003.0
2007-09-06 14:30:00,1.44204,1.44477,1.44187,1.44466,1728300003.0
2007-09-06 14:35:00,1.44482,1.44519,1.44399,1.44448,1064400001.0
2007-09-06 14:40:00,1.44456,1.44467,1.44349,1.44367,1237100001.0
2007-09-06 14:45:00,1.44371,1.44409,1.44324,1.4438,1543800002.0
2007-09-06 14:50:00,1.44371,1.44396,1.44312,1.44373,1319500001.0
2007-09-06 14:55:00,1.44367,1.44387,1.44288,1.44316,1563200004.0
2007-09-06 15:00:00,1.44309,1.4435,1.44255,1.44318,2429200004.0
2007-09-06 15:05:00,1.44321,1.44387,1.44305,1.44363,1820000003.0
2007-09-06 15:10:00,1.44345,1.44345,1.44212,1.44259,2307500008.0
2007-09-06 15:15:00,1.44244,1.44271,1.44174,1.44233,2197000002.0
2007-09-06 15:20:00,1.44236,1.44253,1.44034,1.44034,2743900010.0
2007-09-06 15:25:00,1.44018,1.44071,1.43945,1.43956,3130000003.0
2007-09-06 15:30:00,1.43939,1.43951,1.43831,1.439,2576000004.0
2007-09-06 15:35:00,1.43925,1.43966,1.43896,1.43936,2121100000.0
2007-09-06 15:40:00,1.43949,1.44029,1.43936,1.43961,1717700004.0
2007-09-06 15:45:00,1.43982,1.44043,1.43968,1.44018,1996300004.0
2007-09-06 15:50:00,1.4403,1.44055,1.4399,1.44023,2024300004.0
2007-09-06 15:55:00,1.44003,1.44051,1.43913,1.43983,2095000004.0
2007-09-06 16:00:00,1.43975,1.43984,1.43839,1.43966,2261200002.0
2007-09-06 16:05:00,1.43961,1.44007,1.43891,1.43983,1314800002.0
2007-09-06 16:10:00,1.43969,1.44014,1.43922,1.44008,2585100006.0
2007-09-06 16:15:00,1.44011,1.44101,1.43986,1.4404,3185700008.0
2007-09-06 16:20:00,1.44027,1.4411,1.44027,1.44046,2869100008.0
2007-09-06 16:25:00,1.44043,1.44076,1.4399,1.44016,2691100005.0
2007-09-06 16:30:00,1.44013,1.4409,1.4401,1.44073,2566800004.0
2007-09-06 16:35:00,1.44082,1.44118,1.44031,1.4406,2699500011.0
2007-09-06 16:40:00,1.44065,1.44121,1.44029,1.44107,2257000003.0
2007-09-06 16:45:00,1.44101,1.44107,1.44,1.44012,2505900009.0
2007-09-06 16:50:00,1.43986,1.44073,1.43983,1.44036,2086700003.0
2007-09-06 16:55:00,1.44041,1.4411,1.43976,1.44053,2487800009.0
2007-09-06 17:00:00,1.44058,1.44286,1.44058,1.44264,2605000009.0
2007-09-06 17:05:00,1.44275,1.44331,1.4417,1.44171,2347900004.0
2007-09-06 17:10:00,1.44175,1.44192,1.44102,1.44127,2095900002.0
2007-09-06 17:15:00,1.44126,1.44143,1.44059,1.44102,2462700006.0
2007-09-06 17:20:00,1.44109,1.44196,1.4408,1.44129,2514400006.0
2007-09-06 17:25:00,1.44122,1.4415,1.44004,1.44131,2509100006.0
2007-09-06 17:30:00,1.44144,1.44165,1.44051,1.44157,2508400005.0
2007-09-06 17:35:00,1.44142,1.44181,1.44059,1.44094,2171200005.0
2007-09-06 17:40:00,1.44106,1.4435,1.44075,1.4435,1916700005.0
2007-09-06 17:45:00,1.44334,1.44362,1.44162,1.44173,2349000004.0
2007-09-06 17:50:00,1.4418,1.44279,1.44149,1.44212,2464800005.0
2007-09-06 17:55:00,1.44217,1.44296,1.4416,1.44257,2453400009.0
2007-09-06 18:00:00,1.44248,1.44279,1.44125,1.4416,2973000004.0
2007-09-06 18:05:00,1.44169,1.44212,1.44124,1.44137,2213900006.0
2007-09-06 18:10:00,1.44133,1.44204,1.44128,1.44188,1998900002.0
2007-09-06 18:15:00,1.44165,1.44199,1.44129,1.44176,2215300005.0
2007-09-06 18:20:00,1.44177,1.442,1.44126,1.44139,1913900002.0
2007-09-06 18:25:00,1.44149,1.44177,1.44107,1.44142,2281700004.0
2007-09-06 18:30:00,1.44142,1.44145,1.44085,1.4409,2298100006.0
2007-09-06 18:35:00,1.44076,1.44128,1.43984,1.43993,1657000000.0
2007-09-06 18:40:00,1.44003,1.44041,1.43967,1.44016,2218400004.0
2007-09-06 18:45:00,1.44024,1.44033,1.43965,1.44021,2430200005.0
2007-09-06 18:50:00,1.44014,1.44117,1.44005,1.44055,2129100007.0
2007-09-06 18:55:00,1.44083,1.44161,1.44052,1.44139,2959000009.0
2007-09-06 19:00:00,1.44151,1.44234,1.44129,1.44196,2478600005.0
2007-09-06 19:05:00,1.44195,1.44215,1.44071,1.44102,2967600006.0
2007-09-06 19:10:00,1.44081,1.44117,1.44001,1.44104,2854000003.0
2007-09-06 19:15:00,1.44113,1.44177,1.44109,1.4412,2158400007.0
2007-09-06 19:20:00,1.44138,1.44197,1.44099,1.4414,2121700000.0
2007-09-06 19:25:00,1.44145,1.4418,1.44134,1.44147,1874200004.0
2007-09-06 19:30:00,1.44155,1.44185,1.44134,1.44164,2389700006.0
2007-09-06 19:35:00,1.44165,1.44201,1.44132,1.44152,1903500000.0
2007-09-06 19:40:00,1.44164,1.44177,1.44147,1.44153,1332800002.0
2007-09-06 19:45:00,1.44155,1.44161,1.44092,1.44103,1581800005.0
2007-09-06 19:50:00,1.4408,1.44179,1.4408,1.4414,2471300003.0
2007-09-06 19:55:00,1.44146,1.44171,1.44081,1.44087,1964900000.0
2007-09-06 20:00:00,1.44079,1.44103,1.44053,1.44087,2667500007.0
2007-09-06 20:05:00,1.4409,1.44114,1.44045,1.44086,2762400007.0
2007-09-06 20:10:00,1.44096,1.44125,1.44081,1.44112,2901900007.0
2007-09-06 20:15:00,1.44106,1.44126,1.44052,1.44057,1901200004.0
2007-09-06 20:20:00,1.44083,1.44113,1.44058,1.44079,1200100001.0
2007-09-06 20:25:00,1.44084,1.44129,1.44067,1.44069,1940100002.0
2007-09-06 20:30:00,1.44062,1.4413,1.44062,1.44109,1319900001.0
2007-09-06 20:35:00,1.44104,1.44132,1.4409,1.44118,1766700007.0
2007-09-06 20:40:00,1.44121,1.44153,1.44104,1.4412,1332100002.0
2007-09-06 20:45:00,1.44111,1.44113,1.44085,1.44092,1894800003.0
2007-09-06 20:50:00,1.44085,1.44099,1.44045,1.44091,1092700000.0
2007-09-06 20:55:00,1.44065,1.44069,1.43999,1.44043,1270000002.0
2007-09-06 21:00:00,1.44033,1.44054,1.44009,1.44043,1046700003.0
2007-09-06 21:05:00,1.44044,1.44095,1.44022,1.44073,1187000004.0
2007-09-06 21:10:00,1.44074,1.44103,1.44031,1.44042,1041200003.0
2007-09-06 21:15:00,1.44043,1.44069,1.44038,1.44063,1000300001.0
2007-09-06 21:20:00,1.44062,1.44071,1.44028,1.44043,587600002.0
2007-09-06 21:25:00,1.44059,1.44075,1.4403,1.44032,1112400003.0
2007-09-06 21:30:00,1.44035,1.44052,1.43943,1.43964,1431100001.0
2007-09-06 21:35:00,1.4396,1.44027,1.43955,1.43974,1341400003.0
2007-09-06 21:40:00,1.43969,1.44,1.43935,1.43995,980900004.0
2007-09-06 21:45:00,1.44012,1.44054,1.44002,1.44022,1704800002.0
2007-09-06 21:50:00,1.44024,1.44081,1.44007,1.44047,1885200002.0
2007-09-06 21:55:00,1.44044,1.4406,1.43984,1.44004,1001300004.0
2007-09-06 22:00:00,1.43999,1.44012,1.43963,1.43997,708199999.0
2007-09-06 22:05:00,1.44,1.44007,1.43936,1.43955,814900001.0
2007-09-06 22:10:00,1.43955,1.44031,1.43949,1.44004,1121200002.0
2007-09-06 22:15:00,1.43998,1.44049,1.43977,1.44021,745900000.0
2007-09-06 22:20:00,1.44044,1.44097,1.44044,1.44049,967900003.0
2007-09-06 22:25:00,1.44057,1.44086,1.44037,1.44051,716400001.0
2007-09-06 22:30:00,1.44057,1.44112,1.44029,1.44095,1043100002.0
2007-09-06 22:35:00,1.44073,1.44126,1.44058,1.44081,1145600004.0
2007-09-06 22:40:00,1.44047,1.44098,1.44041,1.44087,1067300004.0
2007-09-06 22:45:00,1.44075,1.44121,1.44071,1.44101,933900006.0
2007-09-06 22:50:00,1.44101,1.44111,1.44014,1.44038,1106200000.0
2007-09-06 22:55:00,1.44042,1.44042,1.43974,1.44003,460100001.0
2007-09-06 23:00:00,1.43952,1.43996,1.43931,1.43981,207100001.0
2007-09-06 23:05:00,1.43934,1.43979,1.4389,1.43933,226700000.0
2007-09-06 23:10:00,1.43902,1.43958,1.43892,1.4393,295700002.0
2007-09-06 23:15:00,1.43953,1.43955,1.43886,1.43906,259400000.0
2007-09-06 23:20:00,1.43893,1.43932,1.43842,1.43895,518500000.0
2007-09-06 23:25:00,1.43879,1.43959,1.4387,1.4389,242300000.0
2007-09-06 23:30:00,1.43926,1.43955,1.43871,1.43915,504700003.0
2007-09-06 23:35:00,1.4392,1.43957,1.43884,1.43939,514100001.0
2007-09-06 23:40:00,1.43945,1.43974,1.43913,1.43945,370500000.0
2007-09-06 23:45:00,1.43947,1.44011,1.43932,1.4396,378700001.0
2007-09-06 23:50:00,1.43949,1.43961,1.43848,1.43866,509200001.0
2007-09-06 23:55:00,1.43876,1.43926,1.43842,1.43894,621900005.0
2007-09-07 00:00:00,1.43894,1.43953,1.43844,1.43876,961100002.0
2007-09-07 00:05:00,1.43888,1.43938,1.43853,1.439,363800001.0
2007-09-07 00:10:00,1.43883,1.43919,1.43875,1.43891,266200001.0
2007-09-07 00:15:00,1.43896,1.43928,1.43851,1.43854,327200001.0
2007-09-07 00:20:00,1.43857,1.43891,1.43828,1.43861,312400000.0
2007-09-07 00:25:00,1.43842,1.4392,1.43821,1.43878,183400000.0
2007-09-07 00:30:00,1.4387,1.43893,1.43815,1.43893,339400001.0
2007-09-07 00:35:00,1.43875,1.43946,1.4387,1.43907,280800000.0
2007-09-07 00:40:00,1.43922,1.43959,1.43886,1.43886,179500000.0
2007-09-07 00:45:00,1.43933,1.43951,1.43891,1.43908,232500000.0
2007-09-07 00:50:00,1.43943,1.43962,1.43904,1.4392,346200003.0
2007-09-07 00:55:00,1.43956,1.43963,1.43915,1.43953,343100001.0
2007-09-07 01:00:00,1.43957,1.43995,1.4391,1.4394,376500000.0
2007-09-07 01:05:00,1.43963,1.4401,1.43929,1.43991,363700001.0
2007-09-07 01:10:00,1.43973,1.44019,1.43948,1.43961,595500000.0
2007-09-07 01:15:00,1.4401,1.4401,1.43932,1.43962,160600000.0
2007-09-07 01:20:00,1.43954,1.43965,1.43919,1.43956,273700000.0
2007-09-07 01:25:00,1.43976,1.44024,1.43956,1.44023,388000003.0
2007-09-07 01:30:00,1.44004,1.44032,1.43969,1.43994,328200000.0
2007-09-07 01:35:00,1.43997,1.44029,1.43974,1.44007,202000001.0
2007-09-07 01:40:00,1.43991,1.44019,1.43949,1.43981,527800000.0
2007-09-07 01:45:00,1.43982,1.44026,1.43966,1.43992,386900000.0
2007-09-07 01:50:00,1.4401,1.44052,1.43935,1.44045,654900005.0
2007-09-07 01:55:00,1.44036,1.44077,1.44017,1.4403,353600002.0
2007-09-07 02:00:00,1.44037,1.44047,1.4395,1.4395,189900000.0
2007-09-07 02:05:00,1.43929,1.43939,1.43882,1.43916,202700000.0
2007-09-07 02:10:00,1.43933,1.43974,1.43888,1.43946,231300002.0
2007-09-07 02:15:00,1.43948,1.43952,1.43901,1.43921,243400001.0
2007-09-07 02:20:00,1.43927,1.43939,1.43853,1.43877,178400000.0
2007-09-07 02:25:00,1.43872,1.43897,1.43836,1.43884,195600000.0
2007-09-07 02:30:00,1.43861,1.439,1.43848,1.43882,178400000.0
2007-09-07 02:35:00,1.43899,1.43905,1.43842,1.43893,193000000.0
2007-09-07 02:40:00,1.43879,1.43906,1.43853,1.43877,199600000.0
2007-09-07 02:45:00,1.43869,1.43912,1.43841,1.43895,167000000.0
2007-09-07 02:50:00,1.43907,1.43938,1.43871,1.43893,188400000.0
2007-09-07 02:55:00,1.43862,1.4391,1.43836,1.43886,192800000.0
2007-09-07 03:00:00,1.43889,1.43923,1.43866,1.43876,173900000.0
2007-09-07 03:05:00,1.43917,1.43947,1.4386,1.43919,195600002.0
2007-09-07 03:10:00,1.43925,1.43926,1.43876,1.43903,194000001.0
2007-09-07 03:15:00,1.43904,1.43927,1.43868,1.4391,188800000.0
2007-09-07 03:20:00,1.43903,1.43998,1.43901,1.43998,165400001.0
2007-09-07 03:25:00,1.43977,1.44026,1.43925,1.43925,191300000.0
2007-09-07 03:30:00,1.43949,1.43958,1.43914,1.43948,263400000.0
2007-09-07 03:35:00,1.43962,1.43965,1.43897,1.43961,183700000.0
2007-09-07 03:40:00,1.4397,1.4398,1.43932,1.4395,162300000.0
2007-09-07 03:45:00,1.43986,1.43986,1.43925,1.43965,151000000.0
2007-09-07 03:50:00,1.43952,1.43991,1.43937,1.43969,156100000.0
2007-09-07 03:55:00,1.43987,1.4399,1.43936,1.43975,240100000.0
2007-09-07 04:00:00,1.43962,1.43986,1.43926,1.43941,199700000.0
2007-09-07 04:05:00,1.43893,1.43939,1.43844,1.43863,177000000.0
2007-09-07 04:10:00,1.43861,1.4393,1.4384,1.43893,208600000.0
2007-09-07 04:15:00,1.43912,1.43929,1.4386,1.43927,205100000.0
2007-09-07 04:20:00,1.43911,1.43937,1.4391,1.43924,234400002.0
2007-09-07 04:25:00,1.43931,1.43931,1.43878,1.43921,182900001.0
2007-09-07 04:30:00,1.43913,1.43938,1.43882,1.43908,214000001.0
2007-09-07 04:35:00,1.43899,1.43932,1.4387,1.43922,179300000.0
2007-09-07 04:40:00,1.43911,1.43924,1.43838,1.43898,249700000.0
2007-09-07 04:45:00,1.43888,1.43919,1.43822,1.43883,195600001.0
2007-09-07 04:50:00,1.43921,1.43935,1.43882,1.43885,213900001.0
2007-09-07 04:55:00,1.43895,1.4392,1.43884,1.43909,192500000.0
2007-09-07 05:00:00,1.43928,1.43933,1.43884,1.43926,180500000.0
2007-09-07 05:05:00,1.43912,1.4393,1.43867,1.43896,178900000.0
2007-09-07 05:10:00,1.43901,1.43962,1.43875,1.43945,154100000.0
2007-09-07 05:15:00,1.43942,1.43998,1.43889,1.4398,174099999.0
2007-09-07 05:20:00,1.43976,1.4399,1.43917,1.43972,180700001.0
2007-09-07 05:25:00,1.43962,1.43997,1.43923,1.43973,238700000.0
2007-09-07 05:30:00,1.43981,1.43997,1.43956,1.43962,188600001.0
2007-09-07 05:35:00,1.43978,1.44003,1.43947,1.43975,187800001.0
2007-09-07 05:40:00,1.43979,1.43992,1.43932,1.43974,197600000.0
2007-09-07 05:45:00,1.43954,1.43995,1.43954,1.4397,226900001.0
2007-09-07 05:50:00,1.43967,1.4401,1.43946,1.44007,204099999.0
2007-09-07 05:55:00,1.43992,1.44009,1.43972,1.43975,193300000.0
2007-09-07 06:00:00,1.43957,1.43981,1.4392,1.43948,205600001.0
2007-09-07 06:05:00,1.4395,1.43953,1.43904,1.43904,197400000.0
2007-09-07 06:10:00,1.43914,1.43942,1.43887,1.4392,201800001.0
2007-09-07 06:15:00,1.43919,1.43949,1.43906,1.4393,155900000.0
2007-09-07 06:20:00,1.43941,1.43961,1.43902,1.4393,178400000.0
2007-09-07 06:25:00,1.43935,1.43964,1.43913,1.43964,159300000.0
2007-09-07 06:30:00,1.43971,1.43977,1.43928,1.43951,185500000.0
2007-09-07 06:35:00,1.43951,1.44,1.43907,1.43937,211700000.0
2007-09-07 06:40:00,1.43928,1.43966,1.43895,1.43942,212200000.0
2007-09-07 06:45:00,1.43928,1.43948,1.43893,1.43932,217800000.0
2007-09-07 06:50:00,1.43928,1.43953,1.43907,1.43927,176200000.0
2007-09-07 06:55:00,1.4394,1.43967,1.439,1.43925,197000001.0
2007-09-07 07:00:00,1.43937,1.43979,1.43921,1.43943,197700000.0
2007-09-07 07:05:00,1.43938,1.43983,1.43915,1.43969,174500001.0
2007-09-07 07:10:00,1.43979,1.44,1.43929,1.43939,208500001.0
2007-09-07 07:15:00,1.4393,1.43952,1.439,1.4393,187800000.0
2007-09-07 07:20:00,1.4393,1.43949,1.43859,1.43867,199600000.0
2007-09-07 07:25:00,1.4388,1.43887,1.43773,1.43794,160200000.0
2007-09-07 07:30:00,1.4379,1.43833,1.43737,1.43792,236600000.0
2007-09-07 07:35:00,1.43771,1.43822,1.43742,1.43804,198000000.0
2007-09-07 07:40:00,1.43805,1.4382,1.43765,1.43811,273200000.0
2007-09-07 07:45:00,1.43802,1.43845,1.43744,1.43766,166500000.0
2007-09-07 07:50:00,1.43808,1.43832,1.43778,1.43813,201400003.0
2007-09-07 07:55:00,1.43835,1.43849,1.43796,1.43839,205200000.0
2007-09-07 08:00:00,1.43834,1.43861,1.43828,1.43848,186100000.0
2007-09-07 08:05:00,1.4385,1.43882,1.43802,1.43882,209000001.0
2007-09-07 08:10:00,1.43887,1.43939,1.43871,1.43916,228600000.0
2007-09-07 08:15:00,1.43938,1.43972,1.43915,1.43947,199600000.0
2007-09-07 08:20:00,1.43949,1.43979,1.43912,1.4394,191900000.0
2007-09-07 08:25:00,1.43925,1.43949,1.43854,1.43926,194000000.0
2007-09-07 08:30:00,1.43927,1.43938,1.43803,1.43819,209500000.0
2007-09-07 08:35:00,1.43795,1.43808,1.43717,1.43744,177300000.0
2007-09-07 08:40:00,1.43744,1.43777,1.43682,1.43758,183100000.0
2007-09-07 08:45:00,1.43775,1.43851,1.43775,1.43833,195600001.0
2007-09-07 08:50:00,1.43823,1.4385,1.43788,1.43826,184700000.0
2007-09-07 08:55:00,1.43824,1.4384,1.4378,1.43824,187300001.0
2007-09-07 09:00:00,1.43829,1.43837,1.43795,1.43814,182600000.0
2007-09-07 09:05:00,1.43822,1.43825,1.43769,1.43795,192600000.0
2007-09-07 09:10:00,1.43778,1.43851,1.43754,1.4385,184800001.0
2007-09-07 09:15:00,1.4384,1.43913,1.43818,1.43906,177000001.0
2007-09-07 09:20:00,1.43914,1.43996,1.43851,1.43872,158500000.0
2007-09-07 09:25:00,1.43879,1.43909,1.4386,1.43888,156900000.0
2007-09-07 09:30:00,1.43878,1.43902,1.43855,1.43867,170800000.0
2007-09-07 09:35:00,1.43856,1.43884,1.43832,1.4386,218100002.0
2007-09-07 09:40:00,1.43861,1.43886,1.43826,1.4385,225300003.0
2007-09-07 09:45:00,1.43876,1.43897,1.43833,1.43882,157000000.0
2007-09-07 09:50:00,1.43879,1.43951,1.43879,1.43892,244600002.0
2007-09-07 09:55:00,1.43848,1.4388,1.43761,1.4388,182200000.0
2007-09-07 10:00:00,1.43859,1.43882,1.43804,1.43853,211100000.0
2007-09-07 10:05:00,1.43853,1.43864,1.43761,1.43781,182900000.0
2007-09-07 10:10:00,1.43797,1.43806,1.43736,1.43756,173700000.0
2007-09-07 10:15:00,1.43745,1.43768,1.43692,1.4375,185500000.0
2007-09-07 10:20:00,1.43771,1.4382,1.43742,1.43785,198000000.0
2007-09-07 10:25:00,1.43784,1.43822,1.43751,1.43811,232800001.0
2007-09-07 10:30:00,1.43812,1.43861,1.43804,1.43831,176400000.0
2007-09-07 10:35:00,1.43847,1.4387,1.43769,1.4381,236200000.0
2007-09-07 10:40:00,1.43802,1.43812,1.43723,1.43781,166700000.0
2007-09-07 10:45:00,1.43758,1.43821,1.43744,1.43797,188200000.0
2007-09-07 10:50:00,1.43812,1.43906,1.43793,1.43906,178900000.0
2007-09-07 10:55:00,1.43887,1.43899,1.43806,1.43838,186700001.0
2007-09-07 11:00:00,1.43856,1.43895,1.43817,1.43895,190100001.0
2007-09-07 11:05:00,1.43885,1.43935,1.43861,1.43916,273100001.0
2007-09-07 11:10:00,1.43911,1.43932,1.43704,1.43709,232000002.0
2007-09-07 11:15:00,1.43705,1.43813,1.43681,1.43806,189000000.0
2007-09-07 11:20:00,1.43802,1.43806,1.43751,1.43789,140400000.0
2007-09-07 11:25:00,1.43792,1.43792,1.43724,1.43749,219000001.0
2007-09-07 11:30:00,1.43758,1.43773,1.43701,1.43756,216000000.0
2007-09-07 11:35:00,1.43748,1.43829,1.43738,1.43814,194300000.0
2007-09-07 11:40:00,1.43826,1.43889,1.43825,1.43834,144500000.0
2007-09-07 11:45:00,1.43847,1.43879,1.43811,1.43866,169400000.0
2007-09-07 11:50:00,1.43864,1.43912,1.43864,1.43876,202500000.0
2007-09-07 11:55:00,1.43883,1.4391,1.43818,1.43827,161200001.0
2007-09-07 12:00:00,1.43799,1.43895,1.43799,1.43876,162800000.0
2007-09-07 12:05:00,1.43864,1.439,1.4385,1.4385,166000000.0
2007-09-07 12:10:00,1.43854,1.43883,1.4378,1.43783,216700000.0
2007-09-07 12:15:00,1.43783,1.43788,1.43719,1.4378,174500000.0
2007-09-07 12:20:00,1.43776,1.43923,1.43776,1.43833,232600000.0
2007-09-07 12:25:00,1.43821,1.43878,1.43791,1.43865,165100000.0
2007-09-07 12:30:00,1.43851,1.43928,1.4385,1.43916,203200002.0
2007-09-07 12:35:00,1.43916,1.43941,1.43878,1.43912,174100000.0
2007-09-07 12:40:00,1.4392,1.43952,1.43882,1.4391,200400000.0
2007-09-07 12:45:00,1.43874,1.43906,1.43837,1.4386,183500000.0
2007-09-07 12:50:00,1.43871,1.43886,1.43825,1.4386,201600000.0
2007-09-07 12:55:00,1.43865,1.43886,1.43757,1.43757,262000004.0
2007-09-07 13:00:00,1.43754,1.43768,1.43495,1.4371,188500001.0
2007-09-07 13:05:00,1.43692,1.43791,1.43663,1.4375,213000000.0
2007-09-07 13:10:00,1.43776,1.43873,1.43742,1.4376,209500000.0
2007-09-07 13:15:00,1.43748,1.43796,1.43703,1.43773,233800001.0
2007-09-07 13:20:00,1.43777,1.43825,1.4373,1.43825,163400000.0
2007-09-07 13:25:00,1.4383,1.43833,1.43748,1.43794,162800000.0
2007-09-07 13:30:00,1.4379,1.43806,1.43742,1.43782,1530500002.0
2007-09-07 13:35:00,1.43782,1.43847,1.43767,1.43835,1780500009.0
2007-09-07 13:40:00,1.43878,1.43956,1.43876,1.43915,1985500005.0
2007-09-07 13:45:00,1.43912,1.43926,1.43863,1.4389,1134100000.0
2007-09-07 13:50:00,1.43903,1.44012,1.43903,1.43974,1575600008.0
2007-09-07 13:55:00,1.43975,1.44037,1.43941,1.43953,1802100004.0
2007-09-07 14:00:00,1.43921,1.44015,1.43904,1.4399,1589700001.0
2007-09-07 14:05:00,1.43977,1.43987,1.43906,1.43953,1923700004.0
2007-09-07 14:10:00,1.43955,1.43972,1.43915,1.43959,1853300005.0
2007-09-07 14:15:00,1.43967,1.43986,1.43916,1.43957,1346600006.0
2007-09-07 14:20:00,1.4397,1.43991,1.43919,1.43985,1959100008.0
2007-09-07 14:25:00,1.4398,1.43984,1.43883,1.4393,2050000003.0
2007-09-07 14:30:00,1.43915,1.44402,1.43628,1.44304,1836700007.0
2007-09-07 14:35:00,1.44292,1.44321,1.44166,1.44294,1074099999.0
2007-09-07 14:40:00,1.44331,1.44639,1.44326,1.44597,1266500007.0
2007-09-07 14:45:00,1.44608,1.4469,1.44549,1.44605,1632900002.0
2007-09-07 14:50:00,1.44586,1.44586,1.44277,1.44345,1257200002.0
2007-09-07 14:55:00,1.44355,1.44442,1.44312,1.44385,1550300000.0
2007-09-07 15:00:00,1.44379,1.44428,1.44355,1.44416,2350000006.0
2007-09-07 15:05:00,1.44418,1.44558,1.44418,1.44441,2106500004.0
2007-09-07 15:10:00,1.44438,1.44696,1.44424,1.44696,2198800003.0
2007-09-07 15:15:00,1.447,1.44739,1.44562,1.44562,1923200004.0
2007-09-07 15:20:00,1.4456,1.44701,1.4452,1.44634,2842300003.0
2007-09-07 15:25:00,1.44626,1.44774,1.44586,1.44744,3297400005.0
2007-09-07 15:30:00,1.44744,1.44982,1.44713,1.4489,2690600009.0
2007-09-07 15:35:00,1.44883,1.45045,1.44822,1.45027,2004100006.0
2007-09-07 15:40:00,1.45055,1.45127,1.44874,1.44896,1652700004.0
2007-09-07 15:45:00,1.44913,1.44945,1.44759,1.44759,2128200004.0
2007-09-07 15:50:00,1.44758,1.44845,1.44742,1.44825,2008100004.0
2007-09-07 15:55:00,1.44819,1.44885,1.44801,1.44852,2231700006.0
2007-09-07 16:00:00,1.44817,1.44836,1.44759,1.448,2170600001.0
2007-09-07 16:05:00,1.44804,1.4482,1.44688,1.44738,1360700003.0
2007-09-07 16:10:00,1.44728,1.4484,1.44684,1.448,2613900004.0
2007-09-07 16:15:00,1.44795,1.44863,1.44777,1.44837,3314700007.0
2007-09-07 16:20:00,1.44831,1.44866,1.44814,1.44831,2732700005.0
2007-09-07 16:25:00,1.44838,1.44896,1.44817,1.44896,2599500005.0
2007-09-07 16:30:00,1.44897,1.44897,1.44827,1.44889,2327700006.0
2007-09-07 16:35:00,1.44881,1.44893,1.44778,1.44811,2754600003.0
2007-09-07 16:40:00,1.44808,1.44838,1.44765,1.44771,2251200004.0
2007-09-07 16:45:00,1.4477,1.44786,1.4468,1.44731,2423000002.0
2007-09-07 16:50:00,1.44719,1.44795,1.44717,1.44754,2166000004.0
2007-09-07 16:55:00,1.44742,1.4482,1.44649,1.44653,2445700003.0
2007-09-07 17:00:00,1.44639,1.44833,1.44639,1.44792,2432100003.0
2007-09-07 17:05:00,1.44776,1.44851,1.44722,1.44841,2159200004.0
2007-09-07 17:10:00,1.44897,1.45028,1.4489,1.44995,2229200005.0
2007-09-07 17:15:00,1.4499,1.4516,1.44984,1.45148,2571700003.0
2007-09-07 17:20:00,1.4517,1.45301,1.45112,1.45236,2255200002.0
2007-09-07 17:25:00,1.45228,1.45461,1.4522,1.45416,2748800006.0
2007-09-07 17:30:00,1.45431,1.45525,1.45274,1.45285,2621200003.0
2007-09-07 17:35:00,1.45275,1.45317,1.45187,1.45205,2176900001.0
2007-09-07 17:40:00,1.45192,1.45317,1.45167,1.45282,1851700001.0
2007-09-07 17:45:00,1.45244,1.45256,1.45093,1.45141,2346200005.0
2007-09-07 17:50:00,1.45138,1.45226,1.45115,1.45204,2620500004.0
2007-09-07 17:55:00,1.45216,1.45274,1.45177,1.4521,2375800002.0
2007-09-07 18:00:00,1.45182,1.45349,1.45139,1.4533,3090800006.0
2007-09-07 18:05:00,1.45338,1.45451,1.45307,1.4539,2295300004.0
2007-09-07 18:10:00,1.45379,1.45397,1.45341,1.45349,2190500002.0
2007-09-07 18:15:00,1.45328,1.4536,1.45301,1.45317,2125100003.0
2007-09-07 18:20:00,1.45325,1.454,1.4531,1.45378,1960000005.0
2007-09-07 18:25:00,1.45372,1.45376,1.45297,1.45325,2224100004.0
2007-09-07 18:30:00,1.45324,1.45324,1.452,1.45224,2465800004.0
2007-09-07 18:35:00,1.45205,1.4526,1.45187,1.45206,1592500000.0
2007-09-07 18:40:00,1.45197,1.45222,1.45146,1.45169,2208500005.0
2007-09-07 18:45:00,1.45176,1.45212,1.45083,1.45101,2188000004.0
2007-09-07 18:50:00,1.45086,1.4517,1.45074,1.45154,2014700007.0
2007-09-07 18:55:00,1.45173,1.45194,1.45128,1.45128,2916400007.0
2007-09-07 19:00:00,1.4513,1.45162,1.45106,1.45135,2443200005.0
2007-09-07 19:05:00,1.45131,1.45194,1.45083,1.45108,2873900004.0
2007-09-07 19:10:00,1.45086,1.4512,1.45049,1.45082,2721600002.0
2007-09-07 19:15:00,1.45051,1.45104,1.45036,1.4508,2148800001.0
2007-09-07 19:20:00,1.45093,1.45126,1.45044,1.4507,2154700004.0
2007-09-07 19:25:00,1.45072,1.45111,1.45052,1.45059,1887000002.0
2007-09-07 19:30:00,1.45064,1.45094,1.44969,1.44984,2229700001.0
2007-09-07 19:35:00,1.44973,1.45001,1.44915,1.44986,1801000002.0
2007-09-07 19:40:00,1.4501,1.45033,1.44963,1.45009,1407100003.0
2007-09-07 19:45:00,1.45015,1.45072,1.44999,1.45053,1473700004.0
2007-09-07 19:50:00,1.45056,1.45083,1.44986,1.44998,2397500008.0
2007-09-07 19:55:00,1.45015,1.45113,1.44994,1.45113,2160900004.0
2007-09-07 20:00:00,1.45105,1.45164,1.45078,1.45096,2613900005.0
2007-09-07 20:05:00,1.45106,1.45137,1.45066,1.4507,2558500007.0
2007-09-07 20:10:00,1.45075,1.45184,1.45052,1.45075,2757000004.0
2007-09-07 20:15:00,1.45068,1.45122,1.45053,1.45083,1897600003.0
2007-09-07 20:20:00,1.45088,1.45137,1.45064,1.45122,1248000004.0
2007-09-07 20:25:00,1.45116,1.45143,1.45099,1.45102,1979900004.0
2007-09-07 20:30:00,1.45095,1.45122,1.45069,1.45094,1360000005.0
2007-09-07 20:35:00,1.4508,1.45124,1.45045,1.45091,1756500002.0
2007-09-07 20:40:00,1.45079,1.45167,1.4507,1.45119,1484500006.0
2007-09-07 20:45:00,1.45147,1.45161,1.45121,1.45132,1893500004.0
2007-09-07 20:50:00,1.4513,1.45187,1.45111,1.45179,1007600000.0
2007-09-07 20:55:00,1.45166,1.45236,1.45115,1.45236,1339800001.0
2007-09-07 21:00:00,1.45222,1.45248,1.45146,1.45197,961100002.0
2007-09-07 21:05:00,1.45195,1.45235,1.45171,1.45197,1357500000.0
2007-09-07 21:10:00,1.45195,1.45251,1.45187,1.45245,905600001.0
2007-09-07 21:15:00,1.45235,1.45253,1.45208,1.45216,1004500001.0
2007-09-07 21:20:00,1.45211,1.45214,1.45137,1.45137,567700001.0
2007-09-07 21:25:00,1.45145,1.4523,1.45121,1.4519,1011800003.0
2007-09-07 21:30:00,1.452,1.4524,1.45185,1.45217,1324100003.0
2007-09-07 21:35:00,1.45223,1.45293,1.4522,1.45263,1399800003.0
2007-09-07 21:40:00,1.45263,1.45276,1.45236,1.45267,1028100001.0
2007-09-07 21:45:00,1.45261,1.45319,1.45245,1.45245,1706600003.0
2007-09-07 21:50:00,1.45237,1.45269,1.45176,1.45176,1754600007.0
2007-09-07 21:55:00,1.45151,1.45153,1.45101,1.45123,805100000.0
2007-09-07 22:00:00,1.45128,1.4515,1.45083,1.45103,720600001.0
2007-09-07 22:05:00,1.45129,1.45192,1.45111,1.45169,929600005.0
2007-09-07 22:10:00,1.45151,1.45227,1.45132,1.4519,979700001.0
2007-09-07 22:15:00,1.45178,1.45279,1.45178,1.45254,747900002.0
2007-09-07 22:20:00,1.45276,1.45288,1.45225,1.45253,937900001.0
2007-09-07 22:25:00,1.45261,1.45284,1.45225,1.45241,901900003.0
2007-09-07 22:30:00,1.45235,1.45281,1.45205,1.45259,1039099999.0
2007-09-07 22:35:00,1.45234,1.45268,1.45215,1.45224,1059200001.0
2007-09-07 22:40:00,1.45232,1.45263,1.45188,1.45188,1079300002.0
2007-09-07 22:45:00,1.452,1.45235,1.45162,1.45216,911499999.0
2007-09-07 22:50:00,1.45217,1.45244,1.45184,1.45194,1051800002.0
2007-09-07 22:55:00,1.45195,1.45243,1.45183,1.4523,478000000.0
2007-09-09 23:00:00,1.45176,1.45245,1.45141,1.45207,308400001.0
2007-09-09 23:05:00,1.45188,1.45269,1.45188,1.4522,210800000.0
2007-09-09 23:10:00,1.45184,1.4525,1.45176,1.45222,259800000.0
2007-09-09 23:15:00,1.45244,1.45283,1.45201,1.45254,274400000.0
2007-09-09 23:20:00,1.45259,1.45276,1.45197,1.4525,487300000.0
2007-09-09 23:25:00,1.45273,1.4529,1.45256,1.45276,159700001.0
2007-09-09 23:30:00,1.45291,1.45301,1.45243,1.45255,629800001.0
2007-09-09 23:35:00,1.45258,1.45334,1.45237,1.45244,494600001.0
2007-09-09 23:40:00,1.45251,1.45306,1.45249,1.45267,380400000.0
2007-09-09 23:45:00,1.45265,1.4537,1.45252,1.45286,346600001.0
2007-09-09 23:50:00,1.45289,1.453,1.45162,1.45177,518300000.0
2007-09-09 23:55:00,1.45194,1.45259,1.45187,1.45234,447800000.0
2007-09-10 00:00:00,1.45236,1.45261,1.45178,1.45213,922500001.0
2007-09-10 00:05:00,1.45228,1.45306,1.45228,1.45298,380900000.0
2007-09-10 00:10:00,1.45273,1.45337,1.4525,1.4525,213300001.0
2007-09-10 00:15:00,1.45265,1.45351,1.4522,1.45253,299300000.0
2007-09-10 00:20:00,1.45253,1.45328,1.45251,1.45312,268500001.0
2007-09-10 00:25:00,1.45301,1.45327,1.45242,1.45279,201900000.0
2007-09-10 00:30:00,1.45275,1.45302,1.45226,1.45302,379700000.0
2007-09-10 00:35:00,1.45267,1.4533,1.45261,1.45271,276300001.0
2007-09-10 00:40:00,1.45302,1.45379,1.45279,1.45321,178200000.0
2007-09-10 00:45:00,1.45363,1.45502,1.45352,1.45451,187100000.0
2007-09-10 00:50:00,1.45495,1.45546,1.4545,1.45513,274700000.0
2007-09-10 00:55:00,1.45546,1.45547,1.45498,1.45515,343400000.0
2007-09-10 01:00:00,1.45529,1.45608,1.45529,1.4558,262200000.0
2007-09-10 01:05:00,1.45566,1.45593,1.45517,1.45546,260800001.0
2007-09-10 01:10:00,1.45527,1.45577,1.4551,1.45521,581700000.0
2007-09-10 01:15:00,1.45572,1.45591,1.45534,1.45588,191700000.0
2007-09-10 01:20:00,1.45576,1.45634,1.45569,1.45621,248600001.0
2007-09-10 01:25:00,1.45622,1.45643,1.45582,1.45626,528400001.0
2007-09-10 01:30:00,1.45606,1.45624,1.45549,1.45576,346000000.0
2007-09-10 01:35:00,1.45566,1.4561,1.4555,1.45596,207700001.0
2007-09-10 01:40:00,1.45568,1.45595,1.45503,1.45517,561600000.0
2007-09-10 01:45:00,1.45523,1.45546,1.45489,1.455,410400000.0
2007-09-10 01:50:00,1.45502,1.45542,1.4549,1.45528,608400002.0
2007-09-10 01:55:00,1.45516,1.45546,1.45477,1.45523,330700000.0
2007-09-10 02:00:00,1.45515,1.45537,1.45454,1.45521,313100001.0
2007-09-10 02:05:00,1.45519,1.45548,1.45478,1.45502,553300000.0
2007-09-10 02:10:00,1.45491,1.45531,1.45453,1.45464,441700000.0
2007-09-10 02:15:00,1.45458,1.45486,1.45399,1.45436,561300001.0
2007-09-10 02:20:00,1.4545,1.45506,1.45423,1.45475,229500001.0
2007-09-10 02:25:00,1.45467,1.45497,1.45441,1.45475,356700000.0
2007-09-10 02:30:00,1.45498,1.45534,1.4547,1.45524,486900001.0
2007-09-10 02:35:00,1.45513,1.45582,1.45477,1.45531,300500002.0
2007-09-10 02:40:00,1.45534,1.45594,1.45523,1.45594,170800000.0
2007-09-10 02:45:00,1.45549,1.45612,1.45537,1.45564,549900002.0
2007-09-10 02:50:00,1.45628,1.45678,1.45583,1.45647,286900000.0
2007-09-10 02:55:00,1.45653,1.45653,1.45559,1.45587,258300000.0
2007-09-10 03:00:00,1.45579,1.45634,1.45554,1.45617,329900000.0
2007-09-10 03:05:00,1.45579,1.45702,1.45577,1.4567,282700000.0
2007-09-10 03:10:00,1.45627,1.45713,1.4561,1.45683,185100000.0
2007-09-10 03:15:00,1.45637,1.45697,1.4563,1.45663,174300000.0
2007-09-10 03:20:00,1.45635,1.45693,1.45634,1.4567,287900000.0
2007-09-10 03:25:00,1.45715,1.45723,1.45661,1.45722,359300000.0
2007-09-10 03:30:00,1.45787,1.45812,1.45727,1.45784,221800001.0
2007-09-10 03:35:00,1.45788,1.45824,1.45764,1.45778,301300000.0
2007-09-10 03:40:00,1.4576,1.45819,1.45684,1.45705,298200000.0
2007-09-10 03:45:00,1.45707,1.45725,1.4563,1.45653,210600000.0
2007-09-10 03:50:00,1.45691,1.45713,1.45625,1.45669,328600001.0
2007-09-10 03:55:00,1.45647,1.45692,1.45605,1.45653,839200002.0
2007-09-10 04:00:00,1.45641,1.45701,1.45627,1.45635,574200001.0
2007-09-10 04:05:00,1.45616,1.45714,1.456,1.45703,622400003.0
2007-09-10 04:10:00,1.45697,1.45732,1.45665,1.45688,403300000.0
2007-09-10 04:15:00,1.45693,1.45714,1.45591,1.45614,405300002.0
2007-09-10 04:20:00,1.45609,1.45643,1.45587,1.45614,457600002.0
2007-09-10 04:25:00,1.45609,1.45674,1.45598,1.45673,526000000.0
2007-09-10 04:30:00,1.45628,1.45704,1.45613,1.45689,224000001.0
2007-09-10 04:35:00,1.45665,1.45711,1.45619,1.45619,377300001.0
2007-09-10 04:40:00,1.45617,1.45673,1.45617,1.45656,226900000.0
2007-09-10 04:45:00,1.45651,1.45656,1.4556,1.45568,291300000.0
2007-09-10 04:50:00,1.45618,1.45626,1.45555,1.45555,193200000.0
2007-09-10 04:55:00,1.45582,1.45621,1.45555,1.45591,251800000.0
2007-09-10 05:00:00,1.45629,1.45645,1.45603,1.45628,442400001.0
2007-09-10 05:05:00,1.45619,1.45638,1.45592,1.45608,1230400003.0
2007-09-10 05:10:00,1.45607,1.45622,1.45581,1.45605,837300000.0
2007-09-10 05:15:00,1.45597,1.45616,1.45507,1.4551,1094100003.0
2007-09-10 05:20:00,1.45522,1.45577,1.45485,1.4549,1204800002.0
2007-09-10 05:25:00,1.45508,1.45578,1.45488,1.45558,1119200002.0
2007-09-10 05:30:00,1.45541,1.45585,1.45484,1.455,862400004.0
2007-09-10 05:35:00,1.45559,1.45591,1.4547,1.45499,957200001.0
2007-09-10 05:40:00,1.4548,1.45529,1.45472,1.45472,711400000.0
2007-09-10 05:45:00,1.45501,1.45603,1.4549,1.45568,976300002.0
2007-09-10 05:50:00,1.45571,1.45621,1.45528,1.45557,943900003.0
2007-09-10 05:55:00,1.45547,1.45569,1.4547,1.45479,729800002.0
2007-09-10 06:00:00,1.45492,1.45562,1.45477,1.45535,810100001.0
2007-09-10 06:05:00,1.45525,1.45618,1.45519,1.45602,1737800002.0
2007-09-10 06:10:00,1.4561,1.4561,1.45545,1.45568,1642600005.0
2007-09-10 06:15:00,1.45572,1.4563,1.45568,1.45585,949800004.0
2007-09-10 06:20:00,1.45586,1.45609,1.45572,1.4558,1344700000.0
2007-09-10 06:25:00,1.45581,1.45609,1.45563,1.4557,1389000000.0
2007-09-10 06:30:00,1.45571,1.45607,1.4555,1.45574,968900002.0
2007-09-10 06:35:00,1.45561,1.4558,1.4549,1.45497,656800001.0
2007-09-10 06:40:00,1.45503,1.45516,1.4547,1.45479,1216100003.0
2007-09-10 06:45:00,1.45484,1.45498,1.45466,1.45475,947000000.0
2007-09-10 06:50:00,1.4546,1.455,1.45443,1.45477,1236900004.0
2007-09-10 06:55:00,1.45483,1.45508,1.45473,1.45488,938200000.0
2007-09-10 07:00:00,1.45503,1.45517,1.45471,1.45494,1294900003.0
2007-09-10 07:05:00,1.45501,1.45543,1.45485,1.45509,993500001.0
2007-09-10 07:10:00,1.45517,1.45546,1.45492,1.45512,1783100004.0
2007-09-10 07:15:00,1.45545,1.456,1.45488,1.45515,1347200001.0
2007-09-10 07:20:00,1.45524,1.45586,1.45507,1.4555,1791000006.0
2007-09-10 07:25:00,1.4554,1.45586,1.45507,1.4556,1230400000.0
2007-09-10 07:30:00,1.45568,1.45584,1.45536,1.45571,2032800004.0
2007-09-10 07:35:00,1.45575,1.45631,1.45552,1.45622,1365600000.0
2007-09-10 07:40:00,1.45609,1.45636,1.45574,1.45608,1778300000.0
2007-09-10 07:45:00,1.45615,1.45634,1.45582,1.45606,2904300006.0
2007-09-10 07:50:00,1.456,1.45661,1.45586,1.45622,2632300006.0
2007-09-10 07:55:00,1.45633,1.45866,1.45633,1.45797,2702600004.0
2007-09-10 08:00:00,1.45818,1.45861,1.45733,1.45743,2077000001.0
2007-09-10 08:05:00,1.45709,1.4573,1.45667,1.45683,2373700003.0
2007-09-10 08:10:00,1.45675,1.45727,1.45648,1.45709,1598900003.0
2007-09-10 08:15:00,1.45686,1.4573,1.45681,1.45714,1324100003.0
2007-09-10 08:20:00,1.45711,1.45711,1.45626,1.45658,1832500007.0
2007-09-10 08:25:00,1.45653,1.45681,1.4563,1.45656,2305000006.0
2007-09-10 08:30:00,1.45651,1.45693,1.45609,1.45665,1838800005.0
2007-09-10 08:35:00,1.45691,1.45766,1.45685,1.45734,2136200007.0
2007-09-10 08:40:00,1.45728,1.45746,1.45637,1.45669,2181900006.0
2007-09-10 08:45:00,1.45681,1.45739,1.4564,1.45665,2959700003.0
2007-09-10 08:50:00,1.45687,1.4576,1.4562,1.45646,2832000003.0
2007-09-10 08:55:00,1.45646,1.45666,1.4556,1.4558,2523900004.0
2007-09-10 09:00:00,1.4561,1.45637,1.45528,1.45619,2695600003.0
2007-09-10 09:05:00,1.45595,1.45786,1.45575,1.45786,1996500004.0
2007-09-10 09:10:00,1.45806,1.45897,1.45781,1.45895,2250000006.0
2007-09-10 09:15:00,1.45899,1.45929,1.4585,1.45851,2277200003.0
2007-09-10 09:20:00,1.45848,1.45848,1.45723,1.45738,1671200001.0
2007-09-10 09:25:00,1.4575,1.45773,1.45686,1.45721,2337900003.0
2007-09-10 09:30:00,1.4571,1.45766,1.45691,1.45722,2437800002.0
2007-09-10 09:35:00,1.45731,1.45855,1.45702,1.45855,1747700001.0
2007-09-10 09:40:00,1.45869,1.45897,1.45796,1.45796,2257700005.0
2007-09-10 09:45:00,1.45813,1.45818,1.45667,1.45676,2220600003.0
2007-09-10 09:50:00,1.45691,1.45773,1.45689,1.45763,2143300007.0
2007-09-10 09:55:00,1.45768,1.45832,1.45733,1.45816,2865900007.0
2007-09-10 10:00:00,1.45848,1.45888,1.45804,1.45876,2274800001.0
2007-09-10 10:05:00,1.45867,1.45912,1.45839,1.45878,2467400009.0
2007-09-10 10:10:00,1.45859,1.45873,1.45614,1.45624,2326100007.0
2007-09-10 10:15:00,1.45638,1.45746,1.4563,1.45705,1855000002.0
2007-09-10 10:20:00,1.45717,1.45834,1.45712,1.45774,2243800006.0
2007-09-10 10:25:00,1.45752,1.45819,1.4569,1.45744,2468500002.0
2007-09-10 10:30:00,1.45739,1.45782,1.45701,1.45771,2551800006.0
2007-09-10 10:35:00,1.4578,1.45832,1.45753,1.45804,2457200007.0
2007-09-10 10:40:00,1.45806,1.45875,1.45779,1.45855,2290700003.0
2007-09-10 10:45:00,1.45863,1.45901,1.45823,1.45823,2305500007.0
2007-09-10 10:50:00,1.45813,1.45864,1.45776,1.45793,2104900003.0
2007-09-10 10:55:00,1.45788,1.45795,1.45715,1.45767,2626500002.0
2007-09-10 11:00:00,1.4576,1.45767,1.45673,1.45697,2441400004.0
2007-09-10 11:05:00,1.45696,1.45802,1.45669,1.45748,2087200004.0
2007-09-10 11:10:00,1.45764,1.45774,1.45649,1.45666,2507700006.0
2007-09-10 11:15:00,1.45661,1.45676,1.45514,1.45524,2293200006.0
2007-09-10 11:20:00,1.45523,1.4561,1.45523,1.45568,2724700004.0
2007-09-10 11:25:00,1.45587,1.45605,1.45507,1.45544,2458300008.0
2007-09-10 11:30:00,1.45555,1.45681,1.45538,1.45666,2519400004.0
2007-09-10 11:35:00,1.45664,1.45731,1.45658,1.45662,2766100007.0
2007-09-10 11:40:00,1.45691,1.45818,1.45691,1.45716,3180400005.0
2007-09-10 11:45:00,1.4567,1.45779,1.4564,1.45751,2690500002.0
2007-09-10 11:50:00,1.45753,1.45758,1.45695,1.45717,1331700001.0
2007-09-10 11:55:00,1.45713,1.45743,1.4563,1.4567,2203800004.0
2007-09-10 12:00:00,1.45683,1.45703,1.45523,1.4553,2219800004.0
2007-09-10 12:05:00,1.4553,1.4561,1.45517,1.45587,2220900006.0
2007-09-10 12:10:00,1.4558,1.45662,1.4556,1.45642,2072500002.0
2007-09-10 12:15:00,1.45623,1.45627,1.45497,1.45566,1642400002.0
2007-09-10 12:20:00,1.45564,1.45638,1.45564,1.45584,2216600002.0
2007-09-10 12:25:00,1.45573,1.45629,1.45493,1.45588,2555600006.0
2007-09-10 12:30:00,1.45586,1.45592,1.45478,1.45497,3216600007.0
2007-09-10 12:35:00,1.45502,1.45539,1.45494,1.45512,2670400005.0
2007-09-10 12:40:00,1.45508,1.45563,1.45484,1.45503,2065800004.0
2007-09-10 12:45:00,1.45515,1.45537,1.45485,1.45525,2264100008.0
2007-09-10 12:50:00,1.45525,1.45542,1.45486,1.45491,1841200001.0
2007-09-10 12:55:00,1.45479,1.45536,1.45385,1.45536,2420900008.0
2007-09-10 13:00:00,1.45542,1.45557,1.45478,1.45505,1756100005.0
2007-09-10 13:05:00,1.45496,1.45534,1.45477,1.4548,1453100002.0
2007-09-10 13:10:00,1.45482,1.45543,1.45456,1.45467,1591500005.0
2007-09-10 13:15:00,1.45466,1.45569,1.45437,1.45552,1302800001.0
2007-09-10 13:20:00,1.45556,1.4566,1.45556,1.45629,1148600002.0
2007-09-10 13:25:00,1.45618,1.45639,1.45596,1.45623,1832100004.0
2007-09-10 13:30:00,1.45625,1.45625,1.45502,1.45502,1958600004.0
2007-09-10 13:35:00,1.45518,1.45539,1.45479,1.45502,2139000005.0
2007-09-10 13:40:00,1.45491,1.45545,1.4549,1.45522,1215400001.0
2007-09-10 13:45:00,1.45545,1.45687,1.45536,1.45667,1865400007.0
2007-09-10 13:50:00,1.45667,1.45751,1.45647,1.45726,1873900004.0
2007-09-10 13:55:00,1.45749,1.45918,1.45731,1.45874,1772700005.0
2007-09-10 14:00:00,1.45869,1.45908,1.45841,1.45854,1781700002.0
2007-09-10 14:05:00,1.45839,1.45862,1.45705,1.4572,1750200005.0
2007-09-10 14:10:00,1.45728,1.45729,1.45676,1.45682,1042300003.0
2007-09-10 14:15:00,1.45673,1.45698,1.45612,1.4567,2025400004.0
2007-09-10 14:20:00,1.45664,1.45791,1.45637,1.45776,1916000004.0
2007-09-10 14:25:00,1.45784,1.4583,1.45743,1.45795,1697100002.0
2007-09-10 14:30:00,1.45805,1.4581,1.45738,1.45793,187800000.0
2007-09-10 14:35:00,1.45807,1.45908,1.45746,1.45882,160000000.0
2007-09-10 14:40:00,1.45878,1.45906,1.45805,1.45873,215400002.0
2007-09-10 14:45:00,1.45867,1.45893,1.45826,1.45834,186400000.0
2007-09-10 14:50:00,1.458,1.45804,1.45707,1.45712,158200000.0
2007-09-10 14:55:00,1.45738,1.45756,1.4565,1.45685,239700000.0
2007-09-10 15:00:00,1.4568,1.4568,1.4545,1.45464,235900000.0
2007-09-10 15:05:00,1.4545,1.45452,1.45317,1.45367,274400000.0
2007-09-10 15:10:00,1.4539,1.45546,1.45362,1.45504,263200000.0
2007-09-10 15:15:00,1.45505,1.45577,1.45505,1.45542,231800001.0
2007-09-10 15:20:00,1.45553,1.45568,1.45497,1.45551,210900003.0
2007-09-10 15:25:00,1.45558,1.45599,1.45541,1.45561,199100001.0
2007-09-10 15:30:00,1.45563,1.45611,1.45537,1.45587,171500001.0
2007-09-10 15:35:00,1.45599,1.45715,1.4557,1.45659,173000000.0
2007-09-10 15:40:00,1.45676,1.45689,1.4557,1.45597,133600000.0
2007-09-10 15:45:00,1.4559,1.45637,1.45554,1.45567,199300000.0
2007-09-10 15:50:00,1.45545,1.4556,1.45454,1.45494,204000001.0
2007-09-10 15:55:00,1.45516,1.4557,1.45477,1.45527,153200000.0
2007-09-10 16:00:00,1.45536,1.45582,1.45492,1.45563,171700001.0
2007-09-10 16:05:00,1.45568,1.45611,1.45471,1.4548,191000001.0
2007-09-10 16:10:00,1.45488,1.45499,1.45424,1.45458,198800000.0
2007-09-10 16:15:00,1.4542,1.4544,1.45395,1.45406,157700000.0
2007-09-10 16:20:00,1.45377,1.45411,1.4537,1.4539,202300000.0
2007-09-10 16:25:00,1.45395,1.45395,1.45329,1.45378,186300000.0
2007-09-10 16:30:00,1.45372,1.45394,1.45338,1.45373,198500000.0
2007-09-10 16:35:00,1.45368,1.45394,1.45322,1.45377,267900001.0
2007-09-10 16:40:00,1.4538,1.45432,1.4531,1.45432,152500000.0
2007-09-10 16:45:00,1.45407,1.45498,1.45389,1.45439,205100000.0
2007-09-10 16:50:00,1.45445,1.45447,1.45382,1.45411,216500000.0
2007-09-10 16:55:00,1.45412,1.45485,1.45393,1.45474,176600002.0
2007-09-10 17:00:00,1.45472,1.45509,1.45442,1.45468,222200001.0
2007-09-10 17:05:00,1.45481,1.45491,1.45382,1.45397,173200000.0
2007-09-10 17:10:00,1.45393,1.45457,1.45379,1.45424,137600000.0
2007-09-10 17:15:00,1.45469,1.45531,1.45403,1.45525,189300000.0
2007-09-10 17:20:00,1.45519,1.45583,1.45495,1.45559,180600001.0
2007-09-10 17:25:00,1.45534,1.45554,1.45324,1.45367,250700002.0
2007-09-10 17:30:00,1.45386,1.45395,1.45188,1.45247,246600002.0
2007-09-10 17:35:00,1.45255,1.45305,1.45227,1.45305,200000001.0
2007-09-10 17:40:00,1.45291,1.45309,1.45208,1.45256,279800001.0
2007-09-10 17:45:00,1.45264,1.45365,1.45238,1.45323,239100001.0
2007-09-10 17:50:00,1.45327,1.45345,1.45185,1.45235,166400001.0
2007-09-10 17:55:00,1.45247,1.4533,1.45203,1.45246,221000000.0
2007-09-10 18:00:00,1.45252,1.4536,1.45238,1.45337,229000000.0
2007-09-10 18:05:00,1.45354,1.4537,1.45298,1.45355,208800001.0
2007-09-10 18:10:00,1.45346,1.45412,1.45323,1.45399,157800000.0
2007-09-10 18:15:00,1.45383,1.45444,1.45372,1.45444,202900000.0
2007-09-10 18:20:00,1.45449,1.45474,1.45341,1.45364,245700000.0
2007-09-10 18:25:00,1.45358,1.4542,1.45325,1.45395,188900000.0
2007-09-10 18:30:00,1.45403,1.45412,1.45315,1.45343,164500000.0
2007-09-10 18:35:00,1.45353,1.45368,1.45331,1.4535,187400000.0
2007-09-10 18:40:00,1.45343,1.45388,1.45322,1.45371,204900002.0
2007-09-10 18:45:00,1.45384,1.45399,1.45316,1.45321,235700000.0
2007-09-10 18:50:00,1.45326,1.45367,1.4532,1.45348,244700000.0
2007-09-10 18:55:00,1.45342,1.45363,1.453,1.45343,155900000.0
2007-09-10 19:00:00,1.45347,1.45362,1.45295,1.4534,191800000.0
2007-09-10 19:05:00,1.45339,1.45355,1.45279,1.45285,209700000.0
2007-09-10 19:10:00,1.453,1.45361,1.45258,1.45342,187800000.0
2007-09-10 19:15:00,1.45351,1.45378,1.45314,1.45364,166300000.0
2007-09-10 19:20:00,1.45364,1.45395,1.45325,1.45363,210000002.0
2007-09-10 19:25:00,1.45372,1.45393,1.45318,1.45355,176900001.0
2007-09-10 19:30:00,1.45357,1.45366,1.45299,1.45307,187000000.0
2007-09-10 19:35:00,1.453,1.45315,1.45258,1.45296,220700000.0
2007-09-10 19:40:00,1.45288,1.45339,1.45231,1.45279,192200000.0
2007-09-10 19:45:00,1.45266,1.45371,1.45225,1.45347,216900000.0
2007-09-10 19:50:00,1.45353,1.45372,1.45326,1.45339,253400000.0
2007-09-10 19:55:00,1.45346,1.45369,1.45324,1.4535,148800000.0
2007-09-10 20:00:00,1.45362,1.45368,1.45302,1.45332,196500000.0
2007-09-10 20:05:00,1.4532,1.45357,1.45274,1.45277,153400000.0
2007-09-10 20:10:00,1.45249,1.45327,1.45243,1.45316,196800000.0
2007-09-10 20:15:00,1.45329,1.45354,1.4529,1.45315,204900002.0
2007-09-10 20:20:00,1.45315,1.45321,1.45266,1.45301,196700000.0
2007-09-10 20:25:00,1.45326,1.45326,1.45198,1.45239,234000001.0
2007-09-10 20:30:00,1.45231,1.45231,1.45135,1.452,163300000.0
2007-09-10 20:35:00,1.45194,1.4521,1.45157,1.45164,242800000.0
2007-09-10 20:40:00,1.45182,1.45213,1.45162,1.4519,186600000.0
2007-09-10 20:45:00,1.45182,1.45253,1.45163,1.45238,217800001.0
2007-09-10 20:50:00,1.45217,1.45278,1.45199,1.45261,172600000.0
2007-09-10 20:55:00,1.4528,1.4531,1.45264,1.45284,210800001.0
2007-09-10 21:00:00,1.45272,1.45294,1.45218,1.45263,184800000.0
2007-09-10 21:05:00,1.45244,1.45293,1.45225,1.45258,190000000.0
2007-09-10 21:10:00,1.45256,1.4526,1.45183,1.452,262699999.0
2007-09-10 21:15:00,1.45204,1.45226,1.45144,1.45177,184900000.0
2007-09-10 21:20:00,1.45175,1.45177,1.45087,1.45134,219400001.0
2007-09-10 21:25:00,1.45117,1.45157,1.45089,1.45106,161600000.0
2007-09-10 21:30:00,1.45114,1.45164,1.45089,1.45148,174000000.0
2007-09-10 21:35:00,1.45144,1.45219,1.45117,1.45195,159900000.0
2007-09-10 21:40:00,1.45176,1.45204,1.45146,1.45146,147600000.0
2007-09-10 21:45:00,1.45161,1.45189,1.45128,1.45159,173600000.0
2007-09-10 21:50:00,1.45156,1.45177,1.45137,1.45151,210200000.0
2007-09-10 21:55:00,1.45128,1.45179,1.45088,1.45152,208700000.0
2007-09-10 22:00:00,1.45163,1.45183,1.45135,1.4516,169900000.0
2007-09-10 22:05:00,1.45177,1.45212,1.45153,1.45194,158100000.0
2007-09-10 22:10:00,1.45199,1.45232,1.45172,1.45217,199500001.0
2007-09-10 22:15:00,1.45317,1.45317,1.45195,1.45216,177900000.0
2007-09-10 22:20:00,1.45222,1.45225,1.4514,1.45182,156700000.0
2007-09-10 22:25:00,1.45172,1.45195,1.45122,1.45138,163600000.0
2007-09-10 22:30:00,1.45137,1.45197,1.45089,1.45177,186300000.0
2007-09-10 22:35:00,1.45194,1.45206,1.45133,1.45157,161600000.0
2007-09-10 22:40:00,1.45158,1.45186,1.45121,1.4515,204600002.0
2007-09-10 22:45:00,1.45144,1.45183,1.45118,1.45143,192300001.0
2007-09-10 22:50:00,1.45135,1.4521,1.45135,1.45142,150000000.0
2007-09-10 22:55:00,1.4516,1.45186,1.45139,1.4518,200000000.0
2007-09-10 23:00:00,1.45144,1.452,1.45104,1.45148,212600001.0
2007-09-10 23:05:00,1.45123,1.45133,1.45071,1.45085,180800000.0
2007-09-10 23:10:00,1.45073,1.45099,1.45004,1.45069,191300001.0
2007-09-10 23:15:00,1.45058,1.45084,1.44954,1.45004,204900000.0
2007-09-10 23:20:00,1.45007,1.4509,1.4494,1.4506,242100001.0
2007-09-10 23:25:00,1.45078,1.45082,1.44947,1.44978,238800000.0
2007-09-10 23:30:00,1.44996,1.45134,1.44991,1.45122,169600000.0
2007-09-10 23:35:00,1.45126,1.45154,1.45104,1.45105,162600000.0
2007-09-10 23:40:00,1.45123,1.45175,1.45106,1.45158,233000001.0
2007-09-10 23:45:00,1.45131,1.45183,1.45075,1.45146,213000000.0
2007-09-10 23:50:00,1.45157,1.45232,1.45124,1.45142,203100000.0
2007-09-10 23:55:00,1.45182,1.45231,1.45148,1.45212,208100002.0
2007-09-11 00:00:00,1.45222,1.45241,1.45138,1.45201,223700000.0
2007-09-11 00:05:00,1.45196,1.45219,1.45132,1.4515,151000000.0
2007-09-11 00:10:00,1.45159,1.4521,1.45146,1.45204,197900000.0
2007-09-11 00:15:00,1.45185,1.45219,1.45148,1.45217,161700000.0
2007-09-11 00:20:00,1.45208,1.4523,1.4516,1.45212,244900000.0
2007-09-11 00:25:00,1.45213,1.45232,1.4519,1.45223,184800000.0
2007-09-11 00:30:00,1.45211,1.4525,1.45201,1.45201,188500000.0
2007-09-11 00:35:00,1.45231,1.45242,1.45205,1.45235,177700000.0
2007-09-11 00:40:00,1.45214,1.45224,1.45106,1.45158,197200000.0
2007-09-11 00:45:00,1.45159,1.45186,1.45132,1.45179,184300001.0
2007-09-11 00:50:00,1.45166,1.45201,1.45144,1.45186,194900000.0
2007-09-11 00:55:00,1.45142,1.45231,1.45142,1.45224,164800000.0
2007-09-11 01:00:00,1.45209,1.45243,1.45187,1.45207,209100001.0
2007-09-11 01:05:00,1.45211,1.45219,1.4516,1.45198,163000000.0
2007-09-11 01:10:00,1.45194,1.45258,1.45178,1.4524,157400000.0
2007-09-11 01:15:00,1.45253,1.45297,1.45223,1.45265,193500001.0
2007-09-11 01:20:00,1.45267,1.45282,1.45212,1.45248,174800000.0
2007-09-11 01:25:00,1.45243,1.45277,1.45219,1.45246,212300000.0
2007-09-11 01:30:00,1.45254,1.45254,1.45171,1.45225,206300001.0
2007-09-11 01:35:00,1.45229,1.45244,1.4518,1.45219,172400000.0
2007-09-11 01:40:00,1.45219,1.45248,1.45194,1.45221,213700001.0
2007-09-11 01:45:00,1.45222,1.4526,1.45193,1.45239,196600002.0
2007-09-11 01:50:00,1.45237,1.45263,1.45156,1.45156,167200000.0
2007-09-11 01:55:00,1.45137,1.45166,1.45105,1.45121,173100000.0
2007-09-11 02:00:00,1.45116,1.45143,1.45068,1.45123,396500001.0
2007-09-11 02:05:00,1.45122,1.45151,1.45072,1.45079,584100001.0
2007-09-11 02:10:00,1.45065,1.45107,1.45011,1.45025,378200000.0
2007-09-11 02:15:00,1.45043,1.45106,1.45031,1.4504,615700001.0
2007-09-11 02:20:00,1.4506,1.45097,1.45028,1.45069,180900000.0
2007-09-11 02:25:00,1.45074,1.4509,1.4504,1.4509,380600001.0
2007-09-11 02:30:00,1.45106,1.45106,1.45044,1.45084,378000000.0
2007-09-11 02:35:00,1.45088,1.45114,1.45042,1.45078,278700002.0
2007-09-11 02:40:00,1.4508,1.45103,1.45058,1.45103,215999999.0
2007-09-11 02:45:00,1.45062,1.45121,1.45037,1.45079,630800001.0
2007-09-11 02:50:00,1.45099,1.45123,1.45018,1.45036,344100002.0
2007-09-11 02:55:00,1.45034,1.45074,1.45008,1.45061,296400001.0
2007-09-11 03:00:00,1.45059,1.45077,1.45024,1.45077,342800000.0
2007-09-11 03:05:00,1.45045,1.45121,1.45032,1.45107,358500001.0
2007-09-11 03:10:00,1.45051,1.45127,1.45051,1.45117,210600000.0
2007-09-11 03:15:00,1.45076,1.45161,1.4506,1.45133,189000000.0
2007-09-11 03:20:00,1.45111,1.4516,1.45086,1.4509,270100001.0
2007-09-11 03:25:00,1.45131,1.45131,1.45056,1.4506,328100000.0
2007-09-11 03:30:00,1.45066,1.4509,1.45025,1.4506,217000000.0
2007-09-11 03:35:00,1.45064,1.45115,1.45055,1.45058,290400000.0
2007-09-11 03:40:00,1.45073,1.45143,1.45073,1.45107,330600000.0
2007-09-11 03:45:00,1.45102,1.45131,1.45069,1.45089,187300000.0
2007-09-11 03:50:00,1.45126,1.45159,1.45082,1.45121,318000001.0
2007-09-11 03:55:00,1.45114,1.45204,1.45084,1.45163,953400002.0
2007-09-11 04:00:00,1.45133,1.45153,1.45079,1.45087,610400000.0
2007-09-11 04:05:00,1.45077,1.4514,1.45054,1.45083,500800000.0
2007-09-11 04:10:00,1.45094,1.4512,1.45075,1.45104,367500000.0
2007-09-11 04:15:00,1.45101,1.45134,1.4509,1.45098,416500001.0
2007-09-11 04:20:00,1.45097,1.45137,1.45077,1.45089,471000000.0
2007-09-11 04:25:00,1.45082,1.45125,1.45063,1.45099,518100002.0
2007-09-11 04:30:00,1.45086,1.4513,1.45085,1.45097,240900001.0
2007-09-11 04:35:00,1.45078,1.45099,1.45017,1.45054,474400002.0
2007-09-11 04:40:00,1.45044,1.45071,1.44957,1.44991,279600000.0
2007-09-11 04:45:00,1.44972,1.44972,1.44922,1.44923,284400001.0
2007-09-11 04:50:00,1.44958,1.4499,1.4492,1.4492,196500000.0
2007-09-11 04:55:00,1.44952,1.44974,1.44913,1.44922,261400001.0
2007-09-11 05:00:00,1.44961,1.45017,1.44946,1.45009,429100001.0
2007-09-11 05:05:00,1.44999,1.45011,1.44923,1.4495,1320900004.0
2007-09-11 05:10:00,1.44959,1.44976,1.44905,1.44921,816300000.0
2007-09-11 05:15:00,1.44925,1.44987,1.44924,1.44955,1193400003.0
2007-09-11 05:20:00,1.44956,1.45029,1.44953,1.45001,1138100002.0
2007-09-11 05:25:00,1.45006,1.45029,1.44969,1.44997,977000000.0
2007-09-11 05:30:00,1.45002,1.4505,1.44978,1.45009,834899999.0
2007-09-11 05:35:00,1.44992,1.45043,1.4499,1.45033,940800001.0
2007-09-11 05:40:00,1.45012,1.45045,1.44993,1.45018,681000000.0
2007-09-11 05:45:00,1.45025,1.45069,1.45021,1.45032,1062600001.0
2007-09-11 05:50:00,1.45029,1.45097,1.45027,1.45071,948200004.0
2007-09-11 05:55:00,1.45058,1.4511,1.45051,1.45085,709000001.0
2007-09-11 06:00:00,1.45095,1.451,1.4505,1.45058,843200003.0
2007-09-11 06:05:00,1.45052,1.45076,1.45018,1.45042,1690200002.0
2007-09-11 06:10:00,1.45044,1.45075,1.45028,1.45046,1726800004.0
2007-09-11 06:15:00,1.45031,1.45043,1.44982,1.44999,1047700005.0
2007-09-11 06:20:00,1.44995,1.45014,1.44956,1.4496,1412500004.0
2007-09-11 06:25:00,1.44964,1.45,1.44957,1.4497,1372100002.0
2007-09-11 06:30:00,1.44961,1.45002,1.44961,1.44995,1174800001.0
2007-09-11 06:35:00,1.44978,1.44996,1.44933,1.4495,739200001.0
2007-09-11 06:40:00,1.44958,1.44975,1.4493,1.44962,1163299998.0
2007-09-11 06:45:00,1.44981,1.44999,1.44947,1.44964,981700000.0
2007-09-11 06:50:00,1.44964,1.4502,1.44964,1.44996,1171100002.0
2007-09-11 06:55:00,1.44994,1.45009,1.44977,1.44998,967400003.0
2007-09-11 07:00:00,1.45006,1.45014,1.4498,1.45004,1198200003.0
2007-09-11 07:05:00,1.45013,1.45018,1.44925,1.44933,934300002.0
2007-09-11 07:10:00,1.44929,1.4495,1.4486,1.44924,1874600000.0
2007-09-11 07:15:00,1.4494,1.44977,1.44895,1.4492,1396900001.0
2007-09-11 07:20:00,1.44906,1.4494,1.44889,1.44911,1756900005.0
2007-09-11 07:25:00,1.44923,1.44968,1.4487,1.44943,1223200002.0
2007-09-11 07:30:00,1.44936,1.44942,1.44869,1.44881,1903600003.0
2007-09-11 07:35:00,1.44876,1.44894,1.44822,1.44837,1250499999.0
2007-09-11 07:40:00,1.44852,1.44914,1.44831,1.44836,2011800005.0
2007-09-11 07:45:00,1.44832,1.44832,1.44729,1.44757,2827000007.0
2007-09-11 07:50:00,1.44755,1.44801,1.44724,1.44774,2490300003.0
2007-09-11 07:55:00,1.44779,1.44806,1.44725,1.44735,2862999999.0
2007-09-11 08:00:00,1.44731,1.44752,1.44686,1.4475,2057200003.0
2007-09-11 08:05:00,1.44747,1.44764,1.44717,1.44742,2238400002.0
2007-09-11 08:10:00,1.44724,1.44789,1.44711,1.44757,1555100004.0
2007-09-11 08:15:00,1.44747,1.44755,1.44699,1.44753,1287100001.0
2007-09-11 08:20:00,1.44738,1.44757,1.44604,1.4463,1893700008.0
2007-09-11 08:25:00,1.44639,1.44749,1.44608,1.44669,2165800008.0
2007-09-11 08:30:00,1.44675,1.44704,1.44636,1.44661,1863399999.0
2007-09-11 08:35:00,1.44671,1.44745,1.44655,1.44682,2220000003.0
2007-09-11 08:40:00,1.4466,1.44748,1.44654,1.44681,2075600004.0
2007-09-11 08:45:00,1.44699,1.44816,1.44685,1.44789,2778100009.0
2007-09-11 08:50:00,1.44814,1.44835,1.44742,1.44757,2890400001.0
2007-09-11 08:55:00,1.44774,1.44893,1.44761,1.44868,2512900005.0
2007-09-11 09:00:00,1.44868,1.44937,1.44837,1.44876,2634600005.0
2007-09-11 09:05:00,1.44872,1.44885,1.44803,1.44869,1936600005.0
2007-09-11 09:10:00,1.4487,1.44883,1.44703,1.44772,2183400003.0
2007-09-11 09:15:00,1.4478,1.44894,1.44768,1.44832,2391500007.0
2007-09-11 09:20:00,1.4484,1.44867,1.44774,1.44781,1724800006.0
2007-09-11 09:25:00,1.44774,1.44787,1.44736,1.44766,2303300003.0
2007-09-11 09:30:00,1.44753,1.44783,1.4471,1.44718,2310600006.0
2007-09-11 09:35:00,1.44707,1.44727,1.44648,1.44687,1882900003.0
2007-09-11 09:40:00,1.44693,1.44754,1.44664,1.44715,2080000005.0
2007-09-11 09:45:00,1.44727,1.44743,1.44675,1.44689,2273800003.0
2007-09-11 09:50:00,1.4467,1.44695,1.44384,1.44426,2219600006.0
2007-09-11 09:55:00,1.44401,1.44444,1.44255,1.44437,3021300004.0
2007-09-11 10:00:00,1.44445,1.44472,1.44373,1.44397,2378300005.0
2007-09-11 10:05:00,1.44394,1.4452,1.44394,1.4448,2554700007.0
2007-09-11 10:10:00,1.44469,1.44538,1.44465,1.44475,2232700004.0
2007-09-11 10:15:00,1.44484,1.44506,1.44435,1.44466,1824200005.0
2007-09-11 10:20:00,1.44468,1.44494,1.44438,1.44477,2355000006.0
2007-09-11 10:25:00,1.44487,1.44514,1.44432,1.4445,2480200002.0
2007-09-11 10:30:00,1.44446,1.44492,1.44412,1.4442,2564100000.0
2007-09-11 10:35:00,1.44423,1.44442,1.44344,1.44358,2353200003.0
2007-09-11 10:40:00,1.44343,1.44363,1.44286,1.44327,2471100003.0
2007-09-11 10:45:00,1.44306,1.44335,1.44017,1.44061,2122700009.0
2007-09-11 10:50:00,1.44059,1.4419,1.4401,1.44116,2263700000.0
2007-09-11 10:55:00,1.44137,1.44256,1.44124,1.44164,2532900008.0
2007-09-11 11:00:00,1.44188,1.44296,1.44167,1.44277,2596200006.0
2007-09-11 11:05:00,1.44273,1.44285,1.4419,1.44247,2137200002.0
2007-09-11 11:10:00,1.44255,1.44277,1.44218,1.44259,2565800007.0
2007-09-11 11:15:00,1.44258,1.44392,1.44224,1.44368,2122900002.0
2007-09-11 11:20:00,1.44381,1.44432,1.44357,1.44409,2647000005.0
2007-09-11 11:25:00,1.44409,1.44559,1.44379,1.44551,2637800006.0
2007-09-11 11:30:00,1.44544,1.44549,1.445,1.44522,2522000006.0
2007-09-11 11:35:00,1.44511,1.44618,1.44499,1.44521,2841900009.0
2007-09-11 11:40:00,1.44525,1.44618,1.44501,1.4456,3071300003.0
2007-09-11 11:45:00,1.44569,1.44593,1.44533,1.44561,2776100005.0
2007-09-11 11:50:00,1.44575,1.44607,1.44549,1.44582,1336200001.0
2007-09-11 11:55:00,1.44573,1.4462,1.44545,1.44597,2260600005.0
2007-09-11 12:00:00,1.44624,1.44675,1.44596,1.44656,2024000006.0
2007-09-11 12:05:00,1.44704,1.44817,1.44704,1.44754,2081100005.0
2007-09-11 12:10:00,1.44754,1.44836,1.44743,1.44807,2008300005.0
2007-09-11 12:15:00,1.4479,1.44957,1.44769,1.44922,1600000003.0
2007-09-11 12:20:00,1.44923,1.44937,1.44822,1.44844,2193700008.0
2007-09-11 12:25:00,1.44843,1.44855,1.4469,1.44727,2594700007.0
2007-09-11 12:30:00,1.44736,1.44868,1.44694,1.44807,2972200002.0
2007-09-11 12:35:00,1.4482,1.44879,1.44777,1.44855,2734000003.0
2007-09-11 12:40:00,1.44855,1.44878,1.44729,1.44745,2048700003.0
2007-09-11 12:45:00,1.4477,1.44801,1.44692,1.44692,2313600002.0
2007-09-11 12:50:00,1.44685,1.44762,1.44626,1.44745,1989700003.0
2007-09-11 12:55:00,1.44743,1.44743,1.446,1.44628,2456500004.0
2007-09-11 13:00:00,1.44648,1.44667,1.44574,1.44604,1675900002.0
2007-09-11 13:05:00,1.44606,1.44628,1.44498,1.44517,1351200003.0
2007-09-11 13:10:00,1.44529,1.44598,1.44504,1.44526,1502800002.0
2007-09-11 13:15:00,1.44535,1.44572,1.44503,1.44543,1158100000.0
2007-09-11 13:20:00,1.44508,1.44516,1.44451,1.44504,1123400003.0
2007-09-11 13:25:00,1.44507,1.44507,1.44451,1.44481,1821700000.0
2007-09-11 13:30:00,1.4449,1.44529,1.44445,1.44529,1979200002.0
2007-09-11 13:35:00,1.44553,1.44557,1.44479,1.44535,1900000002.0
2007-09-11 13:40:00,1.44524,1.44578,1.44524,1.44574,1156500001.0
2007-09-11 13:45:00,1.44568,1.44598,1.44529,1.44567,1897000002.0
2007-09-11 13:50:00,1.44561,1.44589,1.44532,1.44551,1874500002.0
2007-09-11 13:55:00,1.44561,1.44571,1.44495,1.44528,1771600006.0
2007-09-11 14:00:00,1.44518,1.44571,1.44479,1.44563,1759200004.0
2007-09-11 14:05:00,1.44571,1.44586,1.44501,1.44521,1610700003.0
2007-09-11 14:10:00,1.44539,1.44632,1.44523,1.4462,994900001.0
2007-09-11 14:15:00,1.44626,1.44682,1.44565,1.44619,1902800002.0
2007-09-11 14:20:00,1.44619,1.44642,1.44398,1.44476,1798900005.0
2007-09-11 14:25:00,1.44473,1.44547,1.44429,1.44481,1757300003.0
2007-09-11 14:30:00,1.44545,1.44733,1.44494,1.44664,232900003.0
2007-09-11 14:35:00,1.44667,1.44667,1.44498,1.44552,181100000.0
2007-09-11 14:40:00,1.44565,1.44577,1.4433,1.4435,222600000.0
2007-09-11 14:45:00,1.44357,1.44455,1.44345,1.44371,200800001.0
2007-09-11 14:50:00,1.4436,1.4446,1.44356,1.44356,210099999.0
2007-09-11 14:55:00,1.44382,1.44462,1.44372,1.44396,180600000.0
2007-09-11 15:00:00,1.4442,1.44455,1.44377,1.44434,194700000.0
2007-09-11 15:05:00,1.44434,1.44446,1.444,1.4443,216600001.0
2007-09-11 15:10:00,1.44427,1.44432,1.44275,1.4429,178800000.0
2007-09-11 15:15:00,1.44291,1.44307,1.44182,1.44182,190500001.0
2007-09-11 15:20:00,1.44176,1.44191,1.44106,1.44173,184700000.0
2007-09-11 15:25:00,1.44195,1.44257,1.44153,1.4424,199600002.0
2007-09-11 15:30:00,1.44267,1.44287,1.44181,1.44188,179100000.0
2007-09-11 15:35:00,1.44193,1.44273,1.44193,1.44248,219200000.0
2007-09-11 15:40:00,1.44271,1.44388,1.44269,1.44321,164300000.0
2007-09-11 15:45:00,1.44297,1.44333,1.44274,1.44321,268500002.0
2007-09-11 15:50:00,1.44309,1.44415,1.44278,1.44409,171400000.0
2007-09-11 15:55:00,1.44406,1.44443,1.44354,1.44423,161300000.0
2007-09-11 16:00:00,1.44429,1.44475,1.44391,1.44401,208100001.0
2007-09-11 16:05:00,1.44404,1.44443,1.44383,1.44401,171400000.0
2007-09-11 16:10:00,1.44402,1.44443,1.44374,1.44443,137000000.0
2007-09-11 16:15:00,1.44425,1.44444,1.44395,1.44422,190700001.0
2007-09-11 16:20:00,1.44415,1.44468,1.44411,1.44436,244500000.0
2007-09-11 16:25:00,1.44454,1.44454,1.44326,1.44358,201900000.0
2007-09-11 16:30:00,1.44334,1.44373,1.44275,1.44345,242000001.0
2007-09-11 16:35:00,1.44363,1.44395,1.44347,1.44371,266700000.0
2007-09-11 16:40:00,1.44369,1.44369,1.44292,1.44334,209700000.0
2007-09-11 16:45:00,1.4432,1.4443,1.44312,1.44402,200200000.0
2007-09-11 16:50:00,1.44396,1.44435,1.44365,1.44432,214900001.0
2007-09-11 16:55:00,1.44445,1.44505,1.44409,1.44505,158600000.0
2007-09-11 17:00:00,1.44504,1.44539,1.44441,1.44484,207000001.0
2007-09-11 17:05:00,1.44485,1.44515,1.44438,1.44482,190400000.0
2007-09-11 17:10:00,1.44451,1.44476,1.44383,1.44464,204900000.0
2007-09-11 17:15:00,1.44488,1.44502,1.44451,1.44467,165700000.0
2007-09-11 17:20:00,1.44454,1.44484,1.44392,1.4444,238500000.0
2007-09-11 17:25:00,1.44424,1.44474,1.44339,1.44373,215600001.0
2007-09-11 17:30:00,1.44366,1.4444,1.44317,1.44436,196200000.0
2007-09-11 17:35:00,1.44451,1.44459,1.4438,1.44437,240600001.0
2007-09-11 17:40:00,1.44426,1.44454,1.44349,1.44384,233200000.0
2007-09-11 17:45:00,1.44398,1.44427,1.44338,1.44378,211400001.0
2007-09-11 17:50:00,1.44372,1.44372,1.44246,1.443,157400000.0
2007-09-11 17:55:00,1.44288,1.44325,1.44236,1.44276,224800001.0
2007-09-11 18:00:00,1.44284,1.44318,1.44241,1.44252,197100000.0
2007-09-11 18:05:00,1.44222,1.44266,1.44212,1.44232,212300001.0
2007-09-11 18:10:00,1.44246,1.44279,1.44152,1.44218,166900001.0
2007-09-11 18:15:00,1.4419,1.44256,1.4419,1.44235,166700000.0
2007-09-11 18:20:00,1.44229,1.44268,1.44159,1.44179,169300000.0
2007-09-11 18:25:00,1.44176,1.44226,1.44158,1.44193,193000001.0
2007-09-11 18:30:00,1.44202,1.44219,1.44149,1.4421,164700001.0
2007-09-11 18:35:00,1.44221,1.44281,1.44221,1.44242,220900002.0
2007-09-11 18:40:00,1.44219,1.44225,1.44173,1.44179,170800000.0
2007-09-11 18:45:00,1.44198,1.44223,1.44157,1.44174,137600000.0
2007-09-11 18:50:00,1.44191,1.44271,1.4417,1.44268,226500000.0
2007-09-11 18:55:00,1.44261,1.44329,1.442,1.44329,204200000.0
2007-09-11 19:00:00,1.44333,1.44351,1.44251,1.44267,189300000.0
2007-09-11 19:05:00,1.44274,1.44286,1.44233,1.44272,196700001.0
2007-09-11 19:10:00,1.44286,1.44302,1.44226,1.4423,202500000.0
2007-09-11 19:15:00,1.44248,1.4427,1.44203,1.44242,207800001.0
2007-09-11 19:20:00,1.44229,1.44266,1.44203,1.44229,248100000.0
2007-09-11 19:25:00,1.44239,1.4427,1.44171,1.44204,160600001.0
2007-09-11 19:30:00,1.4421,1.44252,1.44198,1.44229,268200002.0
2007-09-11 19:35:00,1.44231,1.44257,1.44183,1.44219,196200000.0
2007-09-11 19:40:00,1.44213,1.44247,1.44174,1.44187,212300000.0
2007-09-11 19:45:00,1.44159,1.44168,1.44103,1.4414,252900000.0
2007-09-11 19:50:00,1.44157,1.44157,1.44078,1.44089,194100000.0
2007-09-11 19:55:00,1.44065,1.44098,1.44039,1.44061,169000000.0
2007-09-11 20:00:00,1.4406,1.44083,1.44016,1.44054,210300001.0
2007-09-11 20:05:00,1.44033,1.44048,1.43911,1.43915,162700000.0
2007-09-11 20:10:00,1.43899,1.43994,1.43899,1.43978,159800000.0
2007-09-11 20:15:00,1.43976,1.4398,1.43925,1.43954,252400000.0
2007-09-11 20:20:00,1.43966,1.44063,1.43953,1.44016,198200000.0
2007-09-11 20:25:00,1.44046,1.44058,1.43939,1.43969,205700001.0
2007-09-11 20:30:00,1.44001,1.44013,1.43895,1.4394,174000000.0
2007-09-11 20:35:00,1.43944,1.43962,1.43869,1.43934,222600001.0
2007-09-11 20:40:00,1.43939,1.44018,1.43931,1.44013,218200001.0
2007-09-11 20:45:00,1.44007,1.44039,1.43993,1.44039,239000000.0
2007-09-11 20:50:00,1.44036,1.44078,1.44016,1.44068,156200001.0
2007-09-11 20:55:00,1.4407,1.44142,1.4405,1.44141,167700000.0
2007-09-11 21:00:00,1.44139,1.44177,1.44072,1.44166,183000000.0
2007-09-11 21:05:00,1.4414,1.4419,1.44111,1.44143,162000001.0
2007-09-11 21:10:00,1.44137,1.44137,1.44072,1.44097,202500000.0
2007-09-11 21:15:00,1.44103,1.44124,1.44041,1.44041,189000000.0
2007-09-11 21:20:00,1.44061,1.44115,1.44049,1.44082,223300002.0
2007-09-11 21:25:00,1.4409,1.44147,1.44081,1.44098,171600001.0
2007-09-11 21:30:00,1.44098,1.44105,1.44074,1.4409,158900000.0
2007-09-11 21:35:00,1.44085,1.44119,1.44055,1.44112,175800000.0
2007-09-11 21:40:00,1.44096,1.44174,1.44096,1.44155,139200000.0
2007-09-11 21:45:00,1.44161,1.44177,1.4413,1.44172,175100000.0
2007-09-11 21:50:00,1.44157,1.4417,1.44078,1.44108,187800000.0
2007-09-11 21:55:00,1.44115,1.44134,1.44052,1.44072,200400000.0
2007-09-11 22:00:00,1.44087,1.44162,1.44071,1.44149,220400000.0
2007-09-11 22:05:00,1.44164,1.44197,1.44142,1.44178,214700001.0
2007-09-11 22:10:00,1.44189,1.44211,1.44167,1.44177,185500000.0
2007-09-11 22:15:00,1.44193,1.44202,1.44137,1.44183,202200000.0
2007-09-11 22:20:00,1.44184,1.44195,1.44147,1.44158,141200000.0
2007-09-11 22:25:00,1.44139,1.44194,1.44102,1.44177,176000001.0
2007-09-11 22:30:00,1.44169,1.44192,1.44097,1.44176,217700001.0
2007-09-11 22:35:00,1.44179,1.44193,1.44107,1.44179,232300000.0
2007-09-11 22:40:00,1.44188,1.44205,1.44154,1.44184,193300000.0
2007-09-11 22:45:00,1.44172,1.44195,1.44148,1.4418,165700001.0
2007-09-11 22:50:00,1.44174,1.44215,1.44155,1.44158,201400001.0
2007-09-11 22:55:00,1.4418,1.4423,1.4416,1.44215,183500000.0
2007-09-11 23:00:00,1.44201,1.4423,1.44169,1.4423,181900001.0
2007-09-11 23:05:00,1.44211,1.44221,1.44154,1.4418,177300000.0
2007-09-11 23:10:00,1.44173,1.44216,1.44129,1.44194,202000001.0
2007-09-11 23:15:00,1.44182,1.442,1.44127,1.44183,198700000.0
2007-09-11 23:20:00,1.4419,1.44194,1.44129,1.44157,166800000.0
2007-09-11 23:25:00,1.44172,1.4422,1.44151,1.44183,247500000.0
2007-09-11 23:30:00,1.44203,1.44211,1.4416,1.4418,217000000.0
2007-09-11 23:35:00,1.44156,1.44163,1.44138,1.44151,203600000.0
2007-09-11 23:40:00,1.44143,1.4418,1.44108,1.44153,205200002.0
2007-09-11 23:45:00,1.44148,1.4415,1.44083,1.44103,192000000.0
2007-09-11 23:50:00,1.44117,1.44174,1.44091,1.44092,180600000.0
2007-09-11 23:55:00,1.44126,1.44182,1.44116,1.44172,191700001.0
2007-09-12 00:00:00,1.44188,1.44242,1.44159,1.44191,225200000.0
2007-09-12 00:05:00,1.4419,1.44233,1.44179,1.44201,270700001.0
2007-09-12 00:10:00,1.44217,1.44264,1.4419,1.44225,198400001.0
2007-09-12 00:15:00,1.44188,1.44201,1.44153,1.44189,197100000.0
2007-09-12 00:20:00,1.44188,1.44196,1.44138,1.4419,242100000.0
2007-09-12 00:25:00,1.44171,1.44191,1.4416,1.44191,166000000.0
2007-09-12 00:30:00,1.44184,1.44246,1.44184,1.44184,149400000.0
2007-09-12 00:35:00,1.44235,1.44251,1.44201,1.44222,166800000.0
2007-09-12 00:40:00,1.44213,1.4422,1.44138,1.44192,175000000.0
2007-09-12 00:45:00,1.44188,1.44214,1.44153,1.44201,185700000.0
2007-09-12 00:50:00,1.44182,1.44243,1.4417,1.4423,196800000.0
2007-09-12 00:55:00,1.44175,1.44235,1.44175,1.44227,226400000.0
2007-09-12 01:00:00,1.44236,1.44236,1.44174,1.44228,216100002.0
2007-09-12 01:05:00,1.4424,1.44279,1.44208,1.44268,207200000.0
2007-09-12 01:10:00,1.44259,1.44262,1.44162,1.44178,156900000.0
2007-09-12 01:15:00,1.44162,1.44187,1.44091,1.44113,212500000.0
2007-09-12 01:20:00,1.44122,1.44141,1.44064,1.44137,229300000.0
2007-09-12 01:25:00,1.44135,1.44182,1.44114,1.44173,221400000.0
2007-09-12 01:30:00,1.4418,1.44198,1.44144,1.44194,207500000.0
2007-09-12 01:35:00,1.44196,1.44243,1.44157,1.44191,193600000.0
2007-09-12 01:40:00,1.44184,1.44209,1.44131,1.44175,195900000.0
2007-09-12 01:45:00,1.44177,1.44217,1.4413,1.44196,143000000.0
2007-09-12 01:50:00,1.44193,1.44257,1.44152,1.44247,175400000.0
2007-09-12 01:55:00,1.44254,1.44269,1.44217,1.4424,174800000.0
2007-09-12 02:00:00,1.44238,1.44258,1.44144,1.44172,374100003.0
2007-09-12 02:05:00,1.44179,1.44225,1.44155,1.44202,626100000.0
2007-09-12 02:10:00,1.4418,1.44214,1.44168,1.44196,443900000.0
2007-09-12 02:15:00,1.44186,1.44218,1.44137,1.44179,632200001.0
2007-09-12 02:20:00,1.442,1.44209,1.44148,1.4418,166800000.0
2007-09-12 02:25:00,1.44169,1.44204,1.44139,1.44196,375100001.0
2007-09-12 02:30:00,1.44214,1.44214,1.44152,1.44174,405100000.0
2007-09-12 02:35:00,1.4418,1.44188,1.4413,1.44146,282500001.0
2007-09-12 02:40:00,1.44149,1.44152,1.44121,1.44148,182600001.0
2007-09-12 02:45:00,1.44093,1.44163,1.44078,1.44119,579400003.0
2007-09-12 02:50:00,1.44142,1.44184,1.44104,1.44154,350000000.0
2007-09-12 02:55:00,1.44172,1.44174,1.44094,1.44133,236400001.0
2007-09-12 03:00:00,1.44121,1.44185,1.44121,1.44184,372700001.0
2007-09-12 03:05:00,1.44157,1.44207,1.4414,1.44195,321300000.0
2007-09-12 03:10:00,1.44141,1.44196,1.44139,1.44182,213100001.0
2007-09-12 03:15:00,1.44136,1.44175,1.44091,1.44148,202500000.0
2007-09-12 03:20:00,1.44146,1.44187,1.44136,1.44158,297600003.0
2007-09-12 03:25:00,1.44205,1.44205,1.44145,1.44159,410299999.0
2007-09-12 03:30:00,1.44158,1.44183,1.44138,1.44153,266100001.0
2007-09-12 03:35:00,1.44156,1.44221,1.44138,1.44155,249100000.0
2007-09-12 03:40:00,1.44146,1.44234,1.44136,1.44209,392100000.0
2007-09-12 03:45:00,1.44206,1.44239,1.44172,1.44182,182200000.0
2007-09-12 03:50:00,1.44212,1.44227,1.4415,1.4419,305800001.0
2007-09-12 03:55:00,1.44185,1.4425,1.44139,1.44197,911500001.0
2007-09-12 04:00:00,1.44191,1.44203,1.44118,1.44153,600500002.0
2007-09-12 04:05:00,1.44153,1.44234,1.44153,1.44189,619300002.0
2007-09-12 04:10:00,1.4418,1.44187,1.44047,1.44093,476000001.0
2007-09-12 04:15:00,1.44096,1.44165,1.44092,1.44132,356000000.0
2007-09-12 04:20:00,1.44133,1.44175,1.4409,1.4409,486500000.0
2007-09-12 04:25:00,1.44088,1.44195,1.44085,1.44169,513700000.0
2007-09-12 04:30:00,1.44127,1.44183,1.44118,1.44165,224200001.0
2007-09-12 04:35:00,1.44129,1.44193,1.44118,1.44152,470200000.0
2007-09-12 04:40:00,1.44167,1.44194,1.44144,1.44187,247400000.0
2007-09-12 04:45:00,1.44184,1.44202,1.44144,1.44144,329100001.0
2007-09-12 04:50:00,1.44174,1.44201,1.44124,1.44125,188400000.0
2007-09-12 04:55:00,1.44157,1.44189,1.44128,1.44151,281600000.0
2007-09-12 05:00:00,1.4418,1.4421,1.44149,1.44158,438500000.0
2007-09-12 05:05:00,1.44159,1.44187,1.4414,1.44154,1098600002.0
2007-09-12 05:10:00,1.44148,1.44188,1.44141,1.44154,997899997.0
2007-09-12 05:15:00,1.44149,1.44176,1.44119,1.44119,1129100004.0
2007-09-12 05:20:00,1.44125,1.4415,1.44112,1.44119,1102400001.0
2007-09-12 05:25:00,1.44142,1.44169,1.44105,1.4411,1006800001.0
2007-09-12 05:30:00,1.4411,1.44168,1.44098,1.44136,807900001.0
2007-09-12 05:35:00,1.44131,1.4415,1.44114,1.44139,1079200002.0
2007-09-12 05:40:00,1.44124,1.44163,1.44119,1.44134,839600000.0
2007-09-12 05:45:00,1.44097,1.44174,1.44079,1.44117,973900003.0
2007-09-12 05:50:00,1.44116,1.44161,1.44107,1.44137,840400001.0
2007-09-12 05:55:00,1.44127,1.44157,1.44107,1.44111,703000001.0
2007-09-12 06:00:00,1.44118,1.44141,1.44112,1.44127,831500001.0
2007-09-12 06:05:00,1.44122,1.44226,1.4411,1.44191,1680300002.0
2007-09-12 06:10:00,1.44208,1.44256,1.44186,1.44236,1731500004.0
2007-09-12 06:15:00,1.44235,1.44254,1.44216,1.44252,1041599999.0
2007-09-12 06:20:00,1.44249,1.4426,1.44189,1.44227,1414300002.0
2007-09-12 06:25:00,1.4423,1.44251,1.44224,1.44229,1328900001.0
2007-09-12 06:30:00,1.44218,1.44267,1.44211,1.4422,1118200004.0
2007-09-12 06:35:00,1.44208,1.44232,1.442,1.44231,603500002.0
2007-09-12 06:40:00,1.44235,1.44263,1.44214,1.44248,1103300006.0
2007-09-12 06:45:00,1.44257,1.44277,1.44232,1.44254,942000002.0
2007-09-12 06:50:00,1.44248,1.44291,1.44226,1.44231,1189400002.0
2007-09-12 06:55:00,1.44228,1.4424,1.44196,1.4422,960600001.0
2007-09-12 07:00:00,1.44237,1.44238,1.44178,1.44196,1310400002.0
2007-09-12 07:05:00,1.44197,1.44217,1.44177,1.44211,1042800001.0
2007-09-12 07:10:00,1.44214,1.44217,1.44172,1.44202,1811600003.0
2007-09-12 07:15:00,1.44198,1.44231,1.44177,1.4421,1637100003.0
2007-09-12 07:20:00,1.44197,1.44482,1.44197,1.44411,1802200004.0
2007-09-12 07:25:00,1.44411,1.44422,1.44348,1.44377,1303800004.0
2007-09-12 07:30:00,1.44396,1.44467,1.44377,1.44415,2059100006.0
2007-09-12 07:35:00,1.44422,1.44477,1.44399,1.44465,1258600001.0
2007-09-12 07:40:00,1.44463,1.44488,1.44424,1.44473,1873800000.0
2007-09-12 07:45:00,1.44487,1.4453,1.4445,1.44473,2963500008.0
2007-09-12 07:50:00,1.44467,1.44548,1.44429,1.44539,2862200006.0
2007-09-12 07:55:00,1.44548,1.44568,1.44494,1.44518,2674900007.0
2007-09-12 08:00:00,1.44483,1.44517,1.44455,1.44496,2051400008.0
2007-09-12 08:05:00,1.44479,1.44544,1.44475,1.44508,2341100007.0
2007-09-12 08:10:00,1.44504,1.44545,1.44491,1.44538,1596000004.0
2007-09-12 08:15:00,1.44537,1.44588,1.44513,1.4458,1380100004.0
2007-09-12 08:20:00,1.44575,1.44589,1.44501,1.44505,1802700002.0
2007-09-12 08:25:00,1.44502,1.44543,1.44481,1.44532,2320300003.0
2007-09-12 08:30:00,1.44532,1.44605,1.44522,1.44582,1747300001.0
2007-09-12 08:35:00,1.4459,1.44609,1.44539,1.44577,2057800003.0
2007-09-12 08:40:00,1.44558,1.44561,1.44416,1.44458,2008300003.0
2007-09-12 08:45:00,1.44469,1.44498,1.44438,1.44457,2709700004.0
2007-09-12 08:50:00,1.44483,1.44509,1.44456,1.44485,2936900001.0
2007-09-12 08:55:00,1.4449,1.44548,1.44427,1.44526,2539600005.0
2007-09-12 09:00:00,1.44527,1.44561,1.4449,1.44538,2887600005.0
2007-09-12 09:05:00,1.44531,1.44699,1.44526,1.44643,2074000006.0
2007-09-12 09:10:00,1.44634,1.44717,1.44603,1.44702,2263900003.0
2007-09-12 09:15:00,1.44691,1.44704,1.4458,1.4459,2539500009.0
2007-09-12 09:20:00,1.44594,1.44608,1.44488,1.44488,1567900006.0
2007-09-12 09:25:00,1.4449,1.4449,1.44372,1.44398,2457600007.0
2007-09-12 09:30:00,1.44384,1.44395,1.44349,1.44371,2067500002.0
2007-09-12 09:35:00,1.44354,1.44391,1.44309,1.44348,1899300002.0
2007-09-12 09:40:00,1.44346,1.44402,1.4428,1.4428,2073100004.0
2007-09-12 09:45:00,1.44288,1.44328,1.44256,1.44284,2179800003.0
2007-09-12 09:50:00,1.44277,1.44342,1.44251,1.44326,2251100001.0
2007-09-12 09:55:00,1.44321,1.44359,1.44255,1.44262,3027600007.0
2007-09-12 10:00:00,1.44274,1.44284,1.44211,1.44222,2424800010.0
2007-09-12 10:05:00,1.44218,1.44283,1.44198,1.44212,2601800000.0
2007-09-12 10:10:00,1.44213,1.44248,1.4413,1.44218,2144800002.0
2007-09-12 10:15:00,1.4423,1.44279,1.4419,1.44217,1983000005.0
2007-09-12 10:20:00,1.4422,1.44221,1.44161,1.4418,2198800006.0
2007-09-12 10:25:00,1.44191,1.44289,1.44158,1.44204,2560100005.0
2007-09-12 10:30:00,1.442,1.44245,1.44157,1.44157,2630300005.0
2007-09-12 10:35:00,1.44156,1.44222,1.44156,1.44209,2432300009.0
2007-09-12 10:40:00,1.44203,1.44385,1.44179,1.4436,2274200003.0
2007-09-12 10:45:00,1.44373,1.44386,1.44292,1.44342,2087800002.0
2007-09-12 10:50:00,1.44341,1.44397,1.44315,1.44372,2273200002.0
2007-09-12 10:55:00,1.44366,1.44417,1.44354,1.44361,2516900003.0
2007-09-12 11:00:00,1.44372,1.44378,1.44246,1.44246,2546000010.0
2007-09-12 11:05:00,1.44247,1.44328,1.44229,1.44313,1973400000.0
2007-09-12 11:10:00,1.44325,1.44344,1.44276,1.4431,2553600007.0
2007-09-12 11:15:00,1.44317,1.44379,1.44295,1.44344,2217400002.0
2007-09-12 11:20:00,1.44353,1.44394,1.44284,1.44312,2572900004.0
2007-09-12 11:25:00,1.44321,1.4437,1.44305,1.44354,2449900004.0
2007-09-12 11:30:00,1.44356,1.44404,1.44333,1.44398,2616700006.0
2007-09-12 11:35:00,1.44416,1.44462,1.44406,1.44407,2803700004.0
2007-09-12 11:40:00,1.44414,1.44455,1.44377,1.44412,3071400006.0
2007-09-12 11:45:00,1.44427,1.44466,1.44407,1.44412,2603600006.0
2007-09-12 11:50:00,1.44421,1.44468,1.4441,1.44446,1380800003.0
2007-09-12 11:55:00,1.4445,1.4449,1.44434,1.4445,2494900005.0
2007-09-12 12:00:00,1.44469,1.44549,1.4446,1.44508,2123000005.0
2007-09-12 12:05:00,1.44526,1.44555,1.4451,1.44538,2091400003.0
2007-09-12 12:10:00,1.44539,1.4455,1.44481,1.44511,2008100002.0
2007-09-12 12:15:00,1.44497,1.44531,1.44426,1.44426,1686800002.0
2007-09-12 12:20:00,1.44421,1.44436,1.44334,1.44372,2163800001.0
2007-09-12 12:25:00,1.44361,1.44416,1.44275,1.44314,2642900005.0
2007-09-12 12:30:00,1.44313,1.44436,1.44308,1.44414,3072700004.0
2007-09-12 12:35:00,1.44414,1.44475,1.44396,1.44435,2650700007.0
2007-09-12 12:40:00,1.4444,1.44526,1.4444,1.44495,2151400004.0
2007-09-12 12:45:00,1.44488,1.44538,1.44447,1.44519,2317800002.0
2007-09-12 12:50:00,1.44514,1.44594,1.44514,1.44562,1959900003.0
2007-09-12 12:55:00,1.44559,1.44583,1.44477,1.44515,2454000002.0
2007-09-12 13:00:00,1.4451,1.44517,1.44466,1.44488,1587500001.0
2007-09-12 13:05:00,1.44508,1.44597,1.44486,1.44573,1355200003.0
2007-09-12 13:10:00,1.44592,1.44692,1.44559,1.44667,1547800003.0
2007-09-12 13:15:00,1.44671,1.44687,1.44573,1.44642,1236100003.0
2007-09-12 13:20:00,1.4463,1.4463,1.44551,1.44601,1099500001.0
2007-09-12 13:25:00,1.44599,1.44639,1.44542,1.44635,1895500004.0
2007-09-12 13:30:00,1.4464,1.44654,1.4458,1.44593,1968300003.0
2007-09-12 13:35:00,1.44595,1.44606,1.44512,1.44527,1933800003.0
2007-09-12 13:40:00,1.44493,1.44547,1.44477,1.44535,1145900002.0
2007-09-12 13:45:00,1.44529,1.44549,1.44258,1.44397,1827600003.0
2007-09-12 13:50:00,1.44392,1.44523,1.44374,1.44514,1842500001.0
2007-09-12 13:55:00,1.44552,1.44557,1.44444,1.44517,1715700002.0
2007-09-12 14:00:00,1.44503,1.44555,1.44449,1.44473,1841499999.0
2007-09-12 14:05:00,1.44471,1.44515,1.4441,1.44482,1624100005.0
2007-09-12 14:10:00,1.44489,1.44577,1.44466,1.44568,1030500003.0
2007-09-12 14:15:00,1.44587,1.44636,1.44516,1.44535,2189100002.0
2007-09-12 14:20:00,1.44527,1.446,1.44503,1.44571,1905800008.0
2007-09-12 14:25:00,1.44565,1.44586,1.44482,1.44561,1655300006.0
2007-09-12 14:30:00,1.44564,1.44572,1.4446,1.44489,179300000.0
2007-09-12 14:35:00,1.44501,1.44501,1.44386,1.44446,190200001.0
2007-09-12 14:40:00,1.44456,1.44567,1.44456,1.44508,250700001.0
2007-09-12 14:45:00,1.44485,1.44517,1.44415,1.44486,175000000.0
2007-09-12 14:50:00,1.44471,1.44489,1.44389,1.44401,225000000.0
2007-09-12 14:55:00,1.44429,1.4448,1.4441,1.44436,176800000.0
2007-09-12 15:00:00,1.44429,1.44475,1.44332,1.44338,209300000.0
2007-09-12 15:05:00,1.44323,1.44336,1.44216,1.44239,224100000.0
2007-09-12 15:10:00,1.44231,1.44254,1.44192,1.4424,189700000.0
2007-09-12 15:15:00,1.44264,1.44303,1.44207,1.44207,206200002.0
2007-09-12 15:20:00,1.44212,1.44271,1.442,1.44212,171800000.0
2007-09-12 15:25:00,1.44212,1.44259,1.44186,1.44223,235800002.0
2007-09-12 15:30:00,1.44233,1.44335,1.44203,1.44335,187000000.0
2007-09-12 15:35:00,1.44322,1.44371,1.44279,1.44309,206500000.0
2007-09-12 15:40:00,1.44348,1.44427,1.44344,1.44425,162400000.0
2007-09-12 15:45:00,1.44408,1.44422,1.44315,1.44315,212000000.0
2007-09-12 15:50:00,1.44311,1.44368,1.44246,1.44353,186400000.0
2007-09-12 15:55:00,1.44369,1.4438,1.443,1.44361,164300001.0
2007-09-12 16:00:00,1.44349,1.44366,1.4423,1.44242,193100000.0
2007-09-12 16:05:00,1.4424,1.44247,1.44102,1.44143,192700000.0
2007-09-12 16:10:00,1.44142,1.44165,1.44098,1.44142,161000000.0
2007-09-12 16:15:00,1.44102,1.4413,1.43984,1.44002,157000001.0
2007-09-12 16:20:00,1.44007,1.44025,1.4391,1.4392,256200001.0
2007-09-12 16:25:00,1.4393,1.43981,1.43842,1.43976,238000002.0
2007-09-12 16:30:00,1.43961,1.44015,1.43887,1.43913,182500000.0
2007-09-12 16:35:00,1.43895,1.43909,1.43808,1.43866,184400000.0
2007-09-12 16:40:00,1.43873,1.44078,1.43873,1.44078,182600000.0
2007-09-12 16:45:00,1.44056,1.44128,1.44029,1.44054,225100000.0
2007-09-12 16:50:00,1.44064,1.44085,1.43949,1.44028,206100000.0
2007-09-12 16:55:00,1.44038,1.44067,1.43984,1.44067,151100000.0
2007-09-12 17:00:00,1.44063,1.44251,1.4405,1.44192,226000000.0
2007-09-12 17:05:00,1.44206,1.44228,1.44156,1.44222,189200001.0
2007-09-12 17:10:00,1.44219,1.44257,1.44161,1.44161,179100000.0
2007-09-12 17:15:00,1.44164,1.44164,1.44033,1.44069,188200001.0
2007-09-12 17:20:00,1.44077,1.44167,1.44038,1.44165,225300000.0
2007-09-12 17:25:00,1.44144,1.44253,1.44127,1.44253,272500000.0
2007-09-12 17:30:00,1.44251,1.44256,1.44131,1.44181,182100000.0
2007-09-12 17:35:00,1.4418,1.4418,1.4407,1.44153,170900000.0
2007-09-12 17:40:00,1.44145,1.4421,1.44109,1.44145,249200002.0
2007-09-12 17:45:00,1.44144,1.44162,1.44074,1.44119,223600000.0
2007-09-12 17:50:00,1.44107,1.44206,1.44093,1.44157,164900001.0
2007-09-12 17:55:00,1.44117,1.44162,1.44047,1.44162,182700000.0
2007-09-12 18:00:00,1.44165,1.44169,1.44033,1.44069,183700000.0
2007-09-12 18:05:00,1.44095,1.44145,1.44085,1.44105,222000001.0
2007-09-12 18:10:00,1.44096,1.44155,1.44066,1.44127,167000000.0
2007-09-12 18:15:00,1.44114,1.4416,1.44101,1.44102,199000000.0
2007-09-12 18:20:00,1.44095,1.44131,1.44072,1.44129,170800000.0
2007-09-12 18:25:00,1.44143,1.44148,1.44074,1.44095,189700000.0
2007-09-12 18:30:00,1.44098,1.44118,1.44052,1.44103,198700001.0
2007-09-12 18:35:00,1.44111,1.44161,1.44034,1.44063,182300000.0
2007-09-12 18:40:00,1.44054,1.44103,1.44019,1.44076,143100000.0
2007-09-12 18:45:00,1.44077,1.44081,1.44027,1.44063,187700000.0
2007-09-12 18:50:00,1.44097,1.44097,1.44004,1.4405,163200000.0
2007-09-12 18:55:00,1.44036,1.4409,1.44025,1.44074,174100000.0
2007-09-12 19:00:00,1.44078,1.44078,1.44003,1.44026,191600000.0
2007-09-12 19:05:00,1.44031,1.44126,1.44017,1.44095,179700000.0
2007-09-12 19:10:00,1.44092,1.44111,1.44045,1.44087,184800000.0
2007-09-12 19:15:00,1.44087,1.44136,1.44061,1.44102,132700000.0
2007-09-12 19:20:00,1.44119,1.44163,1.44076,1.44148,216900001.0
2007-09-12 19:25:00,1.44158,1.44182,1.44103,1.44163,179900000.0
2007-09-12 19:30:00,1.44158,1.4418,1.44139,1.44147,204700000.0
2007-09-12 19:35:00,1.44156,1.44178,1.44135,1.44177,198400000.0
2007-09-12 19:40:00,1.44169,1.44178,1.4411,1.44141,221600001.0
2007-09-12 19:45:00,1.44132,1.44171,1.441,1.44119,218600001.0
2007-09-12 19:50:00,1.44126,1.44183,1.44103,1.44128,214100000.0
2007-09-12 19:55:00,1.44121,1.4413,1.44032,1.44032,170500001.0
2007-09-12 20:00:00,1.44015,1.44064,1.43976,1.44021,192100000.0
2007-09-12 20:05:00,1.44016,1.44077,1.44016,1.44048,152800000.0
2007-09-12 20:10:00,1.44006,1.44122,1.44006,1.4408,247400000.0
2007-09-12 20:15:00,1.44087,1.44155,1.44067,1.44117,196400000.0
2007-09-12 20:20:00,1.44107,1.44132,1.44072,1.44095,172400000.0
2007-09-12 20:25:00,1.44118,1.44151,1.44066,1.44114,194500000.0
2007-09-12 20:30:00,1.44106,1.4412,1.4405,1.44072,176300000.0
2007-09-12 20:35:00,1.44063,1.44112,1.44055,1.44075,216900000.0
2007-09-12 20:40:00,1.44086,1.44143,1.44063,1.44116,191600000.0
2007-09-12 20:45:00,1.44123,1.44153,1.4406,1.44102,212400000.0
2007-09-12 20:50:00,1.44078,1.44078,1.44027,1.4405,190000002.0
2007-09-12 20:55:00,1.44055,1.44082,1.44022,1.44079,262300001.0
2007-09-12 21:00:00,1.44068,1.44126,1.44035,1.44093,141000000.0
2007-09-12 21:05:00,1.44078,1.44102,1.44054,1.44068,173200000.0
2007-09-12 21:10:00,1.44074,1.44086,1.44033,1.44041,227400000.0
2007-09-12 21:15:00,1.44055,1.44094,1.44009,1.44053,230600001.0
2007-09-12 21:20:00,1.44051,1.44105,1.4403,1.44065,225800000.0
2007-09-12 21:25:00,1.44053,1.44053,1.43998,1.44016,174900000.0
2007-09-12 21:30:00,1.44005,1.44038,1.43998,1.44022,170800000.0
2007-09-12 21:35:00,1.44012,1.44026,1.43975,1.4401,179700001.0
2007-09-12 21:40:00,1.44001,1.44058,1.43998,1.44004,179700000.0
2007-09-12 21:45:00,1.4401,1.44021,1.43975,1.44013,231300002.0
2007-09-12 21:50:00,1.4401,1.44028,1.43989,1.44007,242100001.0
2007-09-12 21:55:00,1.43997,1.44034,1.43977,1.44013,200200000.0
2007-09-12 22:00:00,1.44006,1.4406,1.43996,1.44034,172600000.0
2007-09-12 22:05:00,1.44044,1.4405,1.43963,1.44021,194400001.0
2007-09-12 22:10:00,1.44024,1.44078,1.44009,1.44051,226800000.0
2007-09-12 22:15:00,1.44063,1.44068,1.44017,1.44057,176400000.0
2007-09-12 22:20:00,1.44065,1.44095,1.4404,1.4409,230000001.0
2007-09-12 22:25:00,1.44076,1.4415,1.44071,1.4414,217800001.0
2007-09-12 22:30:00,1.44128,1.44149,1.44066,1.44116,222700001.0
2007-09-12 22:35:00,1.44124,1.44144,1.44063,1.44092,236600001.0
2007-09-12 22:40:00,1.4409,1.44125,1.44048,1.4411,186500000.0
2007-09-12 22:45:00,1.44097,1.44105,1.44042,1.4408,176300000.0
2007-09-12 22:50:00,1.44088,1.44118,1.44064,1.44067,198000001.0
2007-09-12 22:55:00,1.44087,1.44109,1.4406,1.44102,209000001.0
2007-09-12 23:00:00,1.44059,1.44119,1.4405,1.44096,168000001.0
2007-09-12 23:05:00,1.44088,1.4417,1.44085,1.44149,200900001.0
2007-09-12 23:10:00,1.44144,1.44248,1.44137,1.44222,198800000.0
2007-09-12 23:15:00,1.44217,1.44224,1.44153,1.44174,260600000.0
2007-09-12 23:20:00,1.44182,1.44183,1.44118,1.4413,184400001.0
2007-09-12 23:25:00,1.44147,1.44173,1.44121,1.4416,206200000.0
2007-09-12 23:30:00,1.44183,1.44186,1.44143,1.4418,218500000.0
2007-09-12 23:35:00,1.44157,1.44174,1.44135,1.44163,146800000.0
2007-09-12 23:40:00,1.44178,1.44178,1.4406,1.44143,209100001.0
2007-09-12 23:45:00,1.4413,1.44157,1.44082,1.44114,235600001.0
2007-09-12 23:50:00,1.4413,1.44141,1.4405,1.4405,184300001.0
2007-09-12 23:55:00,1.44122,1.44162,1.44098,1.44142,246700001.0
2007-09-13 00:00:00,1.44152,1.44167,1.441,1.4415,203700000.0
2007-09-13 00:05:00,1.44161,1.44226,1.44139,1.44202,159800000.0
2007-09-13 00:10:00,1.44223,1.44232,1.4416,1.44192,189800000.0
2007-09-13 00:15:00,1.44164,1.44209,1.44164,1.44197,168800000.0
2007-09-13 00:20:00,1.44197,1.44199,1.44083,1.44131,181500000.0
2007-09-13 00:25:00,1.44117,1.44145,1.44109,1.44118,228100000.0
2007-09-13 00:30:00,1.44093,1.44157,1.44093,1.44128,222700000.0
2007-09-13 00:35:00,1.44157,1.44158,1.44119,1.44135,194900001.0
2007-09-13 00:40:00,1.44118,1.44172,1.44078,1.4414,167100000.0
2007-09-13 00:45:00,1.44141,1.44162,1.44099,1.44137,192400000.0
2007-09-13 00:50:00,1.44126,1.44159,1.44077,1.44095,108600000.0
2007-09-13 00:55:00,1.44057,1.44116,1.44057,1.44104,212100001.0
2007-09-13 01:00:00,1.44107,1.44166,1.44095,1.44166,193500000.0
2007-09-13 01:05:00,1.44167,1.44179,1.44126,1.4416,226000002.0
2007-09-13 01:10:00,1.44154,1.44162,1.44109,1.4412,171300000.0
2007-09-13 01:15:00,1.44118,1.44195,1.44097,1.44157,168300000.0
2007-09-13 01:20:00,1.44148,1.44183,1.44087,1.44169,167800001.0
2007-09-13 01:25:00,1.44175,1.44193,1.44146,1.44152,168500001.0
2007-09-13 01:30:00,1.44148,1.4416,1.44092,1.44138,218400001.0
2007-09-13 01:35:00,1.44142,1.44164,1.44111,1.44151,168600000.0
2007-09-13 01:40:00,1.44148,1.44177,1.44127,1.44154,200500000.0
2007-09-13 01:45:00,1.44174,1.4422,1.44142,1.44186,245700002.0
2007-09-13 01:50:00,1.44181,1.44197,1.44146,1.44181,149400000.0
2007-09-13 01:55:00,1.44189,1.44231,1.44139,1.44139,186500000.0
2007-09-13 02:00:00,1.44138,1.4417,1.44081,1.44158,393400001.0
2007-09-13 02:05:00,1.44154,1.44187,1.44122,1.44134,585000000.0
2007-09-13 02:10:00,1.44136,1.44175,1.44112,1.44128,436400001.0
2007-09-13 02:15:00,1.44132,1.44198,1.44111,1.44152,560600001.0
2007-09-13 02:20:00,1.44162,1.44187,1.44131,1.44152,209300000.0
2007-09-13 02:25:00,1.44145,1.44158,1.44084,1.44112,353400000.0
2007-09-13 02:30:00,1.44119,1.44134,1.44056,1.44097,367800001.0
2007-09-13 02:35:00,1.44095,1.44114,1.44042,1.44045,270500001.0
2007-09-13 02:40:00,1.44037,1.44066,1.43981,1.44022,192200000.0
2007-09-13 02:45:00,1.4397,1.4406,1.43952,1.4402,593300000.0
2007-09-13 02:50:00,1.44043,1.44082,1.44006,1.44033,322700000.0
2007-09-13 02:55:00,1.44052,1.44078,1.43994,1.44018,316700001.0
2007-09-13 03:00:00,1.44021,1.44096,1.44017,1.44092,327700002.0
2007-09-13 03:05:00,1.44062,1.44103,1.44031,1.44079,301300000.0
2007-09-13 03:10:00,1.44033,1.44063,1.4398,1.44042,195800000.0
2007-09-13 03:15:00,1.44012,1.44066,1.44006,1.44022,217900001.0
2007-09-13 03:20:00,1.44006,1.44057,1.43993,1.44003,313500000.0
2007-09-13 03:25:00,1.44052,1.44054,1.44012,1.44015,380600000.0
2007-09-13 03:30:00,1.44016,1.44078,1.44002,1.44029,232800000.0
2007-09-13 03:35:00,1.44038,1.4408,1.44023,1.44036,283900000.0
2007-09-13 03:40:00,1.44034,1.4411,1.44016,1.44031,329100000.0
2007-09-13 03:45:00,1.44031,1.44054,1.43998,1.44023,189800001.0
2007-09-13 03:50:00,1.44038,1.44049,1.4399,1.44002,369000000.0
2007-09-13 03:55:00,1.43996,1.4407,1.43943,1.44055,854800002.0
2007-09-13 04:00:00,1.44072,1.44072,1.43996,1.44036,599000001.0
2007-09-13 04:05:00,1.44035,1.44106,1.44035,1.44059,663400005.0
2007-09-13 04:10:00,1.44051,1.44064,1.43998,1.44028,365600001.0
2007-09-13 04:15:00,1.44027,1.44049,1.43991,1.44017,375800000.0
2007-09-13 04:20:00,1.44015,1.44047,1.43988,1.43993,466400001.0
2007-09-13 04:25:00,1.43978,1.44029,1.43972,1.44024,560300001.0
2007-09-13 04:30:00,1.43996,1.44033,1.43986,1.44014,256000000.0
2007-09-13 04:35:00,1.43997,1.44037,1.43959,1.4398,449000000.0
2007-09-13 04:40:00,1.43989,1.44095,1.43985,1.44093,264300000.0
2007-09-13 04:45:00,1.44081,1.44104,1.44036,1.44055,308900000.0
2007-09-13 04:50:00,1.44098,1.44121,1.44056,1.44058,206900000.0
2007-09-13 04:55:00,1.44088,1.44088,1.44033,1.44036,262800000.0
2007-09-13 05:00:00,1.44073,1.44095,1.44035,1.44044,423500002.0
2007-09-13 05:05:00,1.4403,1.44081,1.4402,1.44046,1090700000.0
2007-09-13 05:10:00,1.44052,1.44119,1.44052,1.44099,870300001.0
2007-09-13 05:15:00,1.44091,1.4411,1.44041,1.44041,1164100000.0
2007-09-13 05:20:00,1.44042,1.44068,1.44014,1.44019,1124300004.0
2007-09-13 05:25:00,1.44034,1.44051,1.43997,1.44021,1145700004.0
2007-09-13 05:30:00,1.44029,1.44066,1.44002,1.44023,844700001.0
2007-09-13 05:35:00,1.44023,1.44063,1.43995,1.4401,963800002.0
2007-09-13 05:40:00,1.43983,1.44015,1.43941,1.43941,801300002.0
2007-09-13 05:45:00,1.43941,1.43971,1.43931,1.43935,1048300002.0
2007-09-13 05:50:00,1.4394,1.43991,1.43935,1.43965,972900002.0
2007-09-13 05:55:00,1.43951,1.43964,1.43909,1.43913,819200000.0
2007-09-13 06:00:00,1.43917,1.43944,1.43912,1.4394,773000001.0
2007-09-13 06:05:00,1.43935,1.43968,1.43908,1.43933,1722000001.0
2007-09-13 06:10:00,1.43932,1.43945,1.43851,1.43862,1711300007.0
2007-09-13 06:15:00,1.43854,1.43885,1.43823,1.4387,932700003.0
2007-09-13 06:20:00,1.43863,1.43935,1.43863,1.43873,1431800001.0
2007-09-13 06:25:00,1.43871,1.43896,1.43834,1.43872,1413800003.0
2007-09-13 06:30:00,1.43887,1.43923,1.43872,1.43904,1022200000.0
2007-09-13 06:35:00,1.43887,1.43916,1.43877,1.43901,651700003.0
2007-09-13 06:40:00,1.43905,1.43953,1.43905,1.43928,1107000003.0
2007-09-13 06:45:00,1.43934,1.43973,1.43916,1.43945,1096500003.0
2007-09-13 06:50:00,1.43934,1.4396,1.43893,1.43916,1171000001.0
2007-09-13 06:55:00,1.43912,1.43937,1.43896,1.43899,937100002.0
2007-09-13 07:00:00,1.43918,1.43925,1.43888,1.43906,1283400002.0
2007-09-13 07:05:00,1.43911,1.43919,1.43839,1.43844,988400001.0
2007-09-13 07:10:00,1.43841,1.43878,1.43813,1.43835,1806800001.0
2007-09-13 07:15:00,1.43831,1.43891,1.43807,1.43834,1565200003.0
2007-09-13 07:20:00,1.43813,1.43898,1.43813,1.43869,1537300001.0
2007-09-13 07:25:00,1.43869,1.43912,1.4386,1.4389,1345000004.0
2007-09-13 07:30:00,1.4389,1.43903,1.43872,1.43881,1869500002.0
2007-09-13 07:35:00,1.43897,1.43943,1.43897,1.43929,1239600001.0
2007-09-13 07:40:00,1.43913,1.43939,1.4388,1.4388,1805200003.0
2007-09-13 07:45:00,1.43888,1.4392,1.4387,1.43883,2956900001.0
2007-09-13 07:50:00,1.4387,1.43902,1.43849,1.43879,2647500007.0
2007-09-13 07:55:00,1.43879,1.43945,1.43869,1.439,2838400003.0
2007-09-13 08:00:00,1.4391,1.43936,1.43838,1.43879,1978300005.0
2007-09-13 08:05:00,1.43878,1.43898,1.43839,1.43884,2388600002.0
2007-09-13 08:10:00,1.43888,1.43909,1.4383,1.43853,1551500003.0
2007-09-13 08:15:00,1.43886,1.43951,1.43886,1.43946,1277700001.0
2007-09-13 08:20:00,1.43948,1.4402,1.43932,1.43958,1800400005.0
2007-09-13 08:25:00,1.43952,1.43971,1.43912,1.43964,2187600003.0
2007-09-13 08:30:00,1.43978,1.44008,1.4393,1.43937,2072200007.0
2007-09-13 08:35:00,1.43935,1.43949,1.4388,1.43904,2196600007.0
2007-09-13 08:40:00,1.43884,1.43908,1.43766,1.43859,2157800005.0
2007-09-13 08:45:00,1.43838,1.43877,1.43813,1.4383,2869499999.0
2007-09-13 08:50:00,1.43852,1.43935,1.43837,1.43892,2765000004.0
2007-09-13 08:55:00,1.43907,1.43947,1.43877,1.43879,2440900002.0
2007-09-13 09:00:00,1.43881,1.43976,1.43839,1.43939,2669000004.0
2007-09-13 09:05:00,1.43922,1.43948,1.43771,1.43856,2091800005.0
2007-09-13 09:10:00,1.43848,1.43896,1.43824,1.43886,2232800007.0
2007-09-13 09:15:00,1.43874,1.43876,1.43731,1.43738,2123900003.0
2007-09-13 09:20:00,1.43737,1.43784,1.43717,1.43752,1594900003.0
2007-09-13 09:25:00,1.43769,1.43818,1.43765,1.43814,2432900007.0
2007-09-13 09:30:00,1.43814,1.43882,1.43799,1.43882,2230200008.0
2007-09-13 09:35:00,1.43884,1.43991,1.43854,1.43979,1934800008.0
2007-09-13 09:40:00,1.43977,1.44022,1.43939,1.43941,2167900009.0
2007-09-13 09:45:00,1.43969,1.44005,1.43884,1.43896,2316600005.0
2007-09-13 09:50:00,1.43899,1.4393,1.43857,1.43877,2184100005.0
2007-09-13 09:55:00,1.43876,1.4393,1.43846,1.43893,3008800004.0
2007-09-13 10:00:00,1.43933,1.44,1.4391,1.43939,2510800009.0
2007-09-13 10:05:00,1.43918,1.43945,1.43595,1.43642,2492200005.0
2007-09-13 10:10:00,1.43626,1.44042,1.43512,1.43881,2272300002.0
2007-09-13 10:15:00,1.43865,1.44032,1.43833,1.43878,1867600002.0
2007-09-13 10:20:00,1.43865,1.43888,1.43832,1.43863,2084900003.0
2007-09-13 10:25:00,1.43912,1.43915,1.43772,1.43814,2447900005.0
2007-09-13 10:30:00,1.43804,1.43889,1.4376,1.43851,2652900008.0
2007-09-13 10:35:00,1.43846,1.43874,1.43767,1.43866,2521500010.0
2007-09-13 10:40:00,1.43864,1.43894,1.43819,1.43838,2484600002.0
2007-09-13 10:45:00,1.43837,1.43846,1.43705,1.43757,1983200005.0
2007-09-13 10:50:00,1.4375,1.43754,1.43643,1.4367,2197900004.0
2007-09-13 10:55:00,1.43679,1.4375,1.43642,1.43654,2566000003.0
2007-09-13 11:00:00,1.43664,1.43714,1.43645,1.43678,2282000005.0
2007-09-13 11:05:00,1.43685,1.43695,1.43644,1.43657,2045600002.0
2007-09-13 11:10:00,1.43667,1.43718,1.4365,1.43714,2395700004.0
2007-09-13 11:15:00,1.43715,1.43807,1.43701,1.43767,2227600006.0
2007-09-13 11:20:00,1.43778,1.43804,1.43721,1.43775,2500300003.0
2007-09-13 11:25:00,1.43783,1.43783,1.43499,1.43513,2375400000.0
2007-09-13 11:30:00,1.4351,1.43615,1.4345,1.43563,2611300003.0
2007-09-13 11:35:00,1.43567,1.43611,1.43495,1.43497,2718300008.0
2007-09-13 11:40:00,1.43522,1.43586,1.43464,1.43576,3225100008.0
2007-09-13 11:45:00,1.43592,1.43644,1.43488,1.43495,2334200002.0
2007-09-13 11:50:00,1.43493,1.43501,1.43374,1.43433,1195900004.0
2007-09-13 11:55:00,1.43421,1.43467,1.43362,1.43453,2330200006.0
2007-09-13 12:00:00,1.43471,1.43581,1.43455,1.43581,2154400005.0
2007-09-13 12:05:00,1.43594,1.43634,1.43543,1.4359,2105900002.0
2007-09-13 12:10:00,1.436,1.43715,1.43468,1.43506,1963100004.0
2007-09-13 12:15:00,1.43487,1.43542,1.43466,1.4353,1691700002.0
2007-09-13 12:20:00,1.43537,1.43623,1.43528,1.43566,2116500004.0
2007-09-13 12:25:00,1.43552,1.43564,1.43461,1.43528,2491700005.0
2007-09-13 12:30:00,1.43539,1.43564,1.43475,1.43501,3265200002.0
2007-09-13 12:35:00,1.43501,1.43559,1.43484,1.43535,2741100005.0
2007-09-13 12:40:00,1.43534,1.43561,1.43422,1.43426,2112600006.0
2007-09-13 12:45:00,1.43436,1.43468,1.43408,1.43438,2242000004.0
2007-09-13 12:50:00,1.43432,1.43476,1.43378,1.43464,2035700004.0
2007-09-13 12:55:00,1.43457,1.43533,1.43422,1.43524,2564800005.0
2007-09-13 13:00:00,1.43544,1.43681,1.43514,1.43673,1567500001.0
2007-09-13 13:05:00,1.43696,1.43799,1.43696,1.43775,1395900001.0
2007-09-13 13:10:00,1.43791,1.43802,1.43756,1.43796,1505500003.0
2007-09-13 13:15:00,1.43788,1.43807,1.43651,1.43676,1219000002.0
2007-09-13 13:20:00,1.43677,1.43717,1.43648,1.43664,1056400001.0
2007-09-13 13:25:00,1.43679,1.43756,1.43664,1.43664,1728300003.0
2007-09-13 13:30:00,1.43672,1.4374,1.4363,1.4363,2137700003.0
2007-09-13 13:35:00,1.43661,1.4369,1.43559,1.43561,2053400001.0
2007-09-13 13:40:00,1.4355,1.43613,1.4355,1.43572,1253600002.0
2007-09-13 13:45:00,1.43572,1.43572,1.43483,1.43507,2012900008.0
2007-09-13 13:50:00,1.43541,1.43642,1.43513,1.43528,1779500001.0
2007-09-13 13:55:00,1.43537,1.43611,1.43516,1.43599,1751500003.0
2007-09-13 14:00:00,1.43589,1.43753,1.43556,1.43703,1908600002.0
2007-09-13 14:05:00,1.43699,1.43728,1.4359,1.4359,1595500005.0
2007-09-13 14:10:00,1.43579,1.43609,1.4356,1.43579,1097000003.0
2007-09-13 14:15:00,1.43578,1.43682,1.43544,1.4366,1882700001.0
2007-09-13 14:20:00,1.43648,1.43757,1.43648,1.43677,1750700001.0
2007-09-13 14:25:00,1.43679,1.43697,1.43527,1.43609,1825200007.0
2007-09-13 14:30:00,1.43598,1.43598,1.43477,1.43563,202800001.0
2007-09-13 14:35:00,1.43578,1.43581,1.43496,1.43559,190600002.0
2007-09-13 14:40:00,1.43579,1.43668,1.43565,1.43584,223900000.0
2007-09-13 14:45:00,1.4359,1.43648,1.43584,1.43626,200600000.0
2007-09-13 14:50:00,1.436,1.43683,1.436,1.43624,149700000.0
2007-09-13 14:55:00,1.4366,1.43706,1.43658,1.4366,203000001.0
2007-09-13 15:00:00,1.43679,1.43695,1.43624,1.43693,212000000.0
2007-09-13 15:05:00,1.43685,1.43685,1.43542,1.43665,249200000.0
2007-09-13 15:10:00,1.43664,1.43703,1.43616,1.43653,194200000.0
2007-09-13 15:15:00,1.43671,1.43671,1.43536,1.43541,197800002.0
2007-09-13 15:20:00,1.43542,1.43663,1.43542,1.43639,146000000.0
2007-09-13 15:25:00,1.43648,1.43697,1.43637,1.43661,167600000.0
2007-09-13 15:30:00,1.43671,1.437,1.43635,1.43669,177900000.0
2007-09-13 15:35:00,1.43674,1.43727,1.43649,1.4369,234100002.0
2007-09-13 15:40:00,1.43712,1.43717,1.43603,1.43631,155300000.0
2007-09-13 15:45:00,1.43605,1.43882,1.43605,1.43843,211500000.0
2007-09-13 15:50:00,1.43819,1.43825,1.43668,1.43706,260700000.0
2007-09-13 15:55:00,1.43715,1.43717,1.43558,1.43566,203500001.0
2007-09-13 16:00:00,1.43561,1.43679,1.43546,1.43665,175600001.0
2007-09-13 16:05:00,1.4368,1.43716,1.43632,1.43698,176200000.0
2007-09-13 16:10:00,1.43698,1.43754,1.43581,1.43627,165600000.0
2007-09-13 16:15:00,1.43619,1.43665,1.43586,1.43644,171600000.0
2007-09-13 16:20:00,1.43643,1.43674,1.43622,1.43638,212000000.0
2007-09-13 16:25:00,1.43654,1.43721,1.43636,1.43675,186600000.0
2007-09-13 16:30:00,1.43674,1.43675,1.43568,1.43643,229500000.0
2007-09-13 16:35:00,1.4364,1.43704,1.43622,1.43675,192800000.0
2007-09-13 16:40:00,1.43673,1.43723,1.4365,1.43702,217300001.0
2007-09-13 16:45:00,1.43669,1.43713,1.43646,1.43672,239100000.0
2007-09-13 16:50:00,1.43665,1.43673,1.43537,1.43546,243000000.0
2007-09-13 16:55:00,1.43539,1.43544,1.43367,1.43386,166200000.0
2007-09-13 17:00:00,1.43373,1.43419,1.43232,1.43249,224100000.0
2007-09-13 17:05:00,1.43249,1.43316,1.43169,1.43316,176400001.0
2007-09-13 17:10:00,1.43314,1.43379,1.43314,1.43349,195200001.0
2007-09-13 17:15:00,1.43364,1.43416,1.43363,1.43384,170000000.0
2007-09-13 17:20:00,1.43395,1.43448,1.43362,1.43421,170100000.0
2007-09-13 17:25:00,1.43408,1.43534,1.43408,1.43453,225900000.0
2007-09-13 17:30:00,1.43442,1.43442,1.43343,1.43365,210300002.0
2007-09-13 17:35:00,1.43369,1.43449,1.43311,1.43449,212400000.0
2007-09-13 17:40:00,1.43463,1.43463,1.43305,1.43305,173900000.0
2007-09-13 17:45:00,1.4331,1.43352,1.43236,1.4328,276300000.0
2007-09-13 17:50:00,1.43285,1.43385,1.43263,1.43379,139500001.0
2007-09-13 17:55:00,1.43376,1.43396,1.43264,1.4331,275800001.0
2007-09-13 18:00:00,1.43324,1.43354,1.43293,1.43326,214200000.0
2007-09-13 18:05:00,1.43345,1.43345,1.43258,1.43286,206500001.0
2007-09-13 18:10:00,1.43273,1.43292,1.43159,1.4323,169100000.0
2007-09-13 18:15:00,1.43212,1.4326,1.43122,1.43166,197200000.0
2007-09-13 18:20:00,1.43158,1.43219,1.43158,1.43219,181800001.0
2007-09-13 18:25:00,1.43235,1.43261,1.43209,1.43239,199500000.0
2007-09-13 18:30:00,1.4325,1.43279,1.43234,1.43267,245400002.0
2007-09-13 18:35:00,1.43264,1.43347,1.43235,1.43298,185300000.0
2007-09-13 18:40:00,1.43284,1.43311,1.43246,1.43265,175300000.0
2007-09-13 18:45:00,1.4329,1.43309,1.43264,1.43282,218800000.0
2007-09-13 18:50:00,1.43289,1.4336,1.43281,1.43338,217700000.0
2007-09-13 18:55:00,1.43335,1.43383,1.43307,1.43373,162600000.0
2007-09-13 19:00:00,1.43376,1.43431,1.43348,1.43382,202400001.0
2007-09-13 19:05:00,1.43389,1.43455,1.43374,1.43413,192400001.0
2007-09-13 19:10:00,1.43432,1.43432,1.43336,1.43362,262300002.0
2007-09-13 19:15:00,1.43366,1.43402,1.43329,1.43387,179400000.0
2007-09-13 19:20:00,1.43381,1.43414,1.43334,1.43373,220400002.0
2007-09-13 19:25:00,1.43375,1.43375,1.43287,1.4332,191000001.0
2007-09-13 19:30:00,1.43335,1.43363,1.43312,1.43353,165400000.0
2007-09-13 19:35:00,1.43356,1.43384,1.43313,1.43378,128400000.0
2007-09-13 19:40:00,1.4337,1.43411,1.43355,1.43402,220300001.0
2007-09-13 19:45:00,1.4338,1.43404,1.43344,1.43366,220800000.0
2007-09-13 19:50:00,1.43374,1.43407,1.43346,1.4337,230700000.0
2007-09-13 19:55:00,1.43361,1.43371,1.43337,1.43342,192299999.0
2007-09-13 20:00:00,1.43354,1.43409,1.43321,1.43384,188500001.0
2007-09-13 20:05:00,1.43361,1.43402,1.43348,1.43387,173600000.0
2007-09-13 20:10:00,1.43348,1.43398,1.4329,1.43352,209500000.0
2007-09-13 20:15:00,1.43346,1.43379,1.43315,1.43361,205300000.0
2007-09-13 20:20:00,1.43358,1.43375,1.43305,1.43327,185900001.0
2007-09-13 20:25:00,1.43351,1.43351,1.43241,1.43302,185600000.0
2007-09-13 20:30:00,1.43298,1.43338,1.43206,1.43322,208300000.0
2007-09-13 20:35:00,1.43295,1.43307,1.4322,1.43234,233600000.0
2007-09-13 20:40:00,1.43243,1.43277,1.43184,1.43217,214000000.0
2007-09-13 20:45:00,1.43218,1.43268,1.43186,1.43239,177000000.0
2007-09-13 20:50:00,1.43232,1.43276,1.43223,1.43253,191100000.0
2007-09-13 20:55:00,1.43238,1.43281,1.43219,1.43241,199500001.0
2007-09-13 21:00:00,1.43225,1.43272,1.43188,1.4326,177800000.0
2007-09-13 21:05:00,1.43245,1.43281,1.43218,1.43268,153700000.0
2007-09-13 21:10:00,1.43268,1.43297,1.43244,1.43265,254700001.0
2007-09-13 21:15:00,1.43265,1.4332,1.43247,1.43294,188900000.0
2007-09-13 21:20:00,1.43301,1.43311,1.43219,1.43259,197400000.0
2007-09-13 21:25:00,1.43274,1.43319,1.43262,1.43282,170200001.0
2007-09-13 21:30:00,1.4328,1.43292,1.43242,1.43262,172800000.0
2007-09-13 21:35:00,1.43258,1.43282,1.43227,1.43251,171300000.0
2007-09-13 21:40:00,1.43241,1.43276,1.43226,1.43231,149400000.0
2007-09-13 21:45:00,1.43236,1.43303,1.43219,1.43301,191000000.0
2007-09-13 21:50:00,1.43289,1.43346,1.43283,1.43315,201800000.0
2007-09-13 21:55:00,1.43307,1.43372,1.43265,1.4335,233300001.0
2007-09-13 22:00:00,1.43358,1.43404,1.43312,1.43388,162800000.0
2007-09-13 22:05:00,1.4343,1.43446,1.43356,1.43368,181200000.0
2007-09-13 22:10:00,1.43369,1.43382,1.43334,1.43334,210000001.0
2007-09-13 22:15:00,1.43357,1.43376,1.43326,1.43356,169200000.0
2007-09-13 22:20:00,1.43362,1.43372,1.43307,1.43372,170100000.0
2007-09-13 22:25:00,1.4336,1.43402,1.43293,1.43402,152200000.0
2007-09-13 22:30:00,1.43404,1.43446,1.43334,1.43434,181100000.0
2007-09-13 22:35:00,1.43445,1.43523,1.43415,1.43475,184700000.0
2007-09-13 22:40:00,1.43486,1.43519,1.43437,1.43454,212400000.0
2007-09-13 22:45:00,1.43458,1.43458,1.43365,1.43443,177100002.0
2007-09-13 22:50:00,1.43449,1.43511,1.43412,1.4347,174800000.0
2007-09-13 22:55:00,1.4351,1.43539,1.43476,1.43539,210900000.0
2007-09-13 23:00:00,1.43538,1.43601,1.4351,1.43533,220000002.0
2007-09-13 23:05:00,1.43522,1.43561,1.43472,1.43472,165500000.0
2007-09-13 23:10:00,1.43471,1.43502,1.43363,1.43446,208200001.0
2007-09-13 23:15:00,1.43453,1.43531,1.4343,1.43511,249900001.0
2007-09-13 23:20:00,1.43546,1.43604,1.43483,1.43561,175700001.0
2007-09-13 23:25:00,1.43571,1.43571,1.43345,1.43469,217100000.0
2007-09-13 23:30:00,1.43494,1.43513,1.43406,1.43452,221400001.0
2007-09-13 23:35:00,1.43371,1.43557,1.43371,1.43557,197000000.0
2007-09-13 23:40:00,1.43598,1.43598,1.43462,1.43517,228300001.0
2007-09-13 23:45:00,1.43509,1.43575,1.43484,1.43504,228800000.0
2007-09-13 23:50:00,1.43536,1.43633,1.43534,1.43538,180900000.0
2007-09-13 23:55:00,1.43576,1.43648,1.43546,1.4363,184800000.0
2007-09-14 00:00:00,1.43641,1.43669,1.43534,1.43644,238500000.0
2007-09-14 00:05:00,1.43658,1.43663,1.43584,1.43615,209400000.0
2007-09-14 00:10:00,1.43621,1.43621,1.43544,1.43562,186000001.0
2007-09-14 00:15:00,1.43539,1.43587,1.4349,1.43578,207400000.0
2007-09-14 00:20:00,1.43579,1.43612,1.43548,1.43612,180000002.0
2007-09-14 00:25:00,1.43607,1.43639,1.43563,1.43573,190100000.0
2007-09-14 00:30:00,1.43559,1.43601,1.43553,1.43555,173000000.0
2007-09-14 00:35:00,1.43592,1.43592,1.43521,1.43532,176000000.0
2007-09-14 00:40:00,1.43536,1.43543,1.43441,1.43465,215800000.0
2007-09-14 00:45:00,1.43454,1.43488,1.4343,1.43464,188200000.0
2007-09-14 00:50:00,1.43449,1.43507,1.434,1.43454,138800000.0
2007-09-14 00:55:00,1.43421,1.435,1.43421,1.43471,161200000.0
2007-09-14 01:00:00,1.43463,1.43477,1.43411,1.43412,189000000.0
2007-09-14 01:05:00,1.43477,1.43508,1.43425,1.43462,180800001.0
2007-09-14 01:10:00,1.43473,1.43515,1.43449,1.43463,226300000.0
2007-09-14 01:15:00,1.43465,1.43494,1.43437,1.43476,192700000.0
2007-09-14 01:20:00,1.43486,1.43517,1.43439,1.43498,192900000.0
2007-09-14 01:25:00,1.43488,1.43516,1.43455,1.43482,143800000.0
2007-09-14 01:30:00,1.43517,1.43546,1.43442,1.4349,202500000.0
2007-09-14 01:35:00,1.43481,1.43521,1.43376,1.43376,189800001.0
2007-09-14 01:40:00,1.43396,1.43437,1.43374,1.43405,167200000.0
2007-09-14 01:45:00,1.43397,1.43496,1.43383,1.43479,183600000.0
2007-09-14 01:50:00,1.43493,1.43519,1.43466,1.43515,176300000.0
2007-09-14 01:55:00,1.43524,1.43595,1.43505,1.43567,187200000.0
2007-09-14 02:00:00,1.43563,1.43591,1.43482,1.43537,292900001.0
2007-09-14 02:05:00,1.4354,1.43557,1.43498,1.43512,523200000.0
2007-09-14 02:10:00,1.43489,1.43644,1.43486,1.43617,417000000.0
2007-09-14 02:15:00,1.43612,1.43618,1.43497,1.43527,636300001.0
2007-09-14 02:20:00,1.43543,1.4358,1.43507,1.4353,213000002.0
2007-09-14 02:25:00,1.4352,1.43569,1.43512,1.43562,334600000.0
2007-09-14 02:30:00,1.43583,1.43586,1.43491,1.43549,379900000.0
2007-09-14 02:35:00,1.43557,1.43591,1.43515,1.43531,258000001.0
2007-09-14 02:40:00,1.4354,1.43596,1.4354,1.4359,164900000.0
2007-09-14 02:45:00,1.43536,1.43578,1.43478,1.43488,579300001.0
2007-09-14 02:50:00,1.43508,1.43532,1.43407,1.43447,292500000.0
2007-09-14 02:55:00,1.43467,1.43523,1.43443,1.43474,237800000.0
2007-09-14 03:00:00,1.4347,1.4357,1.43467,1.43567,325700000.0
2007-09-14 03:05:00,1.43532,1.4357,1.43497,1.43538,296900000.0
2007-09-14 03:10:00,1.435,1.43532,1.43392,1.4343,216900001.0
2007-09-14 03:15:00,1.43398,1.43483,1.43372,1.43438,176600000.0
2007-09-14 03:20:00,1.43428,1.43504,1.43422,1.43489,275400000.0
2007-09-14 03:25:00,1.43525,1.43525,1.43411,1.43415,359000000.0
2007-09-14 03:30:00,1.43403,1.43465,1.43352,1.43408,239000002.0
2007-09-14 03:35:00,1.43425,1.43492,1.43385,1.43422,295500002.0
2007-09-14 03:40:00,1.43414,1.43493,1.43412,1.43469,370800002.0
2007-09-14 03:45:00,1.43467,1.43491,1.43394,1.43431,202500000.0
2007-09-14 03:50:00,1.43448,1.43468,1.4341,1.43435,292800001.0
2007-09-14 03:55:00,1.43439,1.43495,1.43416,1.43475,886500001.0
2007-09-14 04:00:00,1.43463,1.43501,1.43414,1.4344,495000000.0
2007-09-14 04:05:00,1.43425,1.43496,1.43412,1.43453,584300000.0
2007-09-14 04:10:00,1.43423,1.43465,1.43389,1.43432,442000000.0
2007-09-14 04:15:00,1.43417,1.43452,1.43411,1.43437,399400000.0
2007-09-14 04:20:00,1.43426,1.43454,1.43393,1.43426,449700000.0
2007-09-14 04:25:00,1.43418,1.43473,1.43406,1.43464,499000000.0
2007-09-14 04:30:00,1.43431,1.43489,1.43425,1.43434,214300000.0
2007-09-14 04:35:00,1.4342,1.43479,1.43376,1.43394,440800000.0
2007-09-14 04:40:00,1.43391,1.43492,1.43391,1.43492,231500000.0
2007-09-14 04:45:00,1.43496,1.435,1.43436,1.43447,354500000.0
2007-09-14 04:50:00,1.43485,1.43488,1.43423,1.43423,178200002.0
2007-09-14 04:55:00,1.43455,1.43466,1.43402,1.43402,243100000.0
2007-09-14 05:00:00,1.43438,1.43447,1.43409,1.43427,510400001.0
2007-09-14 05:05:00,1.43425,1.43467,1.43407,1.43429,1126700001.0
2007-09-14 05:10:00,1.43435,1.4345,1.43404,1.43438,875400002.0
2007-09-14 05:15:00,1.43417,1.43441,1.43386,1.43386,1032500001.0
2007-09-14 05:20:00,1.43372,1.43395,1.43361,1.43379,1109800002.0
2007-09-14 05:25:00,1.4339,1.43478,1.43355,1.43382,1047700001.0
2007-09-14 05:30:00,1.43378,1.43415,1.4335,1.43385,813200001.0
2007-09-14 05:35:00,1.43383,1.43506,1.43383,1.43491,1023400002.0
2007-09-14 05:40:00,1.43481,1.43518,1.43447,1.43497,768800001.0
2007-09-14 05:45:00,1.43496,1.43524,1.43467,1.43471,1031400002.0
2007-09-14 05:50:00,1.43471,1.43501,1.43441,1.4348,957400003.0
2007-09-14 05:55:00,1.43484,1.43504,1.43462,1.43474,744300000.0
2007-09-14 06:00:00,1.43478,1.43521,1.43472,1.43509,884199998.0
2007-09-14 06:05:00,1.43497,1.4355,1.4349,1.43519,1842200004.0
2007-09-14 06:10:00,1.43521,1.43538,1.43469,1.43474,1793100002.0
2007-09-14 06:15:00,1.43472,1.43522,1.43461,1.43516,909300000.0
2007-09-14 06:20:00,1.43503,1.43525,1.43455,1.43525,1341900001.0
2007-09-14 06:25:00,1.43519,1.4353,1.4347,1.43481,1285900000.0
2007-09-14 06:30:00,1.43479,1.43527,1.4344,1.43522,1064900002.0
2007-09-14 06:35:00,1.43497,1.43522,1.43475,1.43479,634200001.0
2007-09-14 06:40:00,1.43471,1.43474,1.4341,1.43452,1045800002.0
2007-09-14 06:45:00,1.43457,1.43471,1.43417,1.43428,997800004.0
2007-09-14 06:50:00,1.43417,1.43506,1.43417,1.43475,1232200004.0
2007-09-14 06:55:00,1.43458,1.43498,1.43409,1.4345,909600000.0
2007-09-14 07:00:00,1.43435,1.43467,1.4343,1.43443,1320300003.0
2007-09-14 07:05:00,1.43458,1.43458,1.43428,1.43455,1028100004.0
2007-09-14 07:10:00,1.43458,1.43482,1.43425,1.43471,1936300004.0
2007-09-14 07:15:00,1.43455,1.43517,1.43453,1.43507,1389400005.0
2007-09-14 07:20:00,1.43481,1.43518,1.43449,1.43483,1930900002.0
2007-09-14 07:25:00,1.43483,1.43503,1.43431,1.43465,1213200000.0
2007-09-14 07:30:00,1.43469,1.43486,1.43434,1.43446,1891000005.0
2007-09-14 07:35:00,1.43442,1.43484,1.43435,1.43455,1217000002.0
2007-09-14 07:40:00,1.43443,1.43488,1.43436,1.43444,1945200001.0
2007-09-14 07:45:00,1.43453,1.43491,1.43438,1.43481,2982500007.0
2007-09-14 07:50:00,1.43493,1.43562,1.43466,1.43534,2629400003.0
2007-09-14 07:55:00,1.43533,1.43564,1.43473,1.43473,2942500007.0
2007-09-14 08:00:00,1.43484,1.43582,1.43445,1.43554,1937400003.0
2007-09-14 08:05:00,1.43559,1.43602,1.43532,1.43532,2410900003.0
2007-09-14 08:10:00,1.4353,1.43621,1.43519,1.43553,1653400003.0
2007-09-14 08:15:00,1.43542,1.4357,1.4351,1.43537,1295200000.0
2007-09-14 08:20:00,1.43528,1.43528,1.43327,1.4334,1904400005.0
2007-09-14 08:25:00,1.43328,1.43464,1.43277,1.43423,2362700002.0
2007-09-14 08:30:00,1.43412,1.43439,1.43366,1.43387,1878400002.0
2007-09-14 08:35:00,1.43395,1.43428,1.43332,1.43334,2170900002.0
2007-09-14 08:40:00,1.433,1.43349,1.43246,1.43306,2054700003.0
2007-09-14 08:45:00,1.43313,1.43386,1.43291,1.43312,2685200002.0
2007-09-14 08:50:00,1.43313,1.43358,1.4326,1.43354,2793600008.0
2007-09-14 08:55:00,1.43372,1.4345,1.43353,1.43368,2470500005.0
2007-09-14 09:00:00,1.43365,1.434,1.43304,1.43391,2775000006.0
2007-09-14 09:05:00,1.43381,1.43545,1.43375,1.43502,2042200001.0
2007-09-14 09:10:00,1.43506,1.43559,1.43444,1.43559,2188000001.0
2007-09-14 09:15:00,1.43555,1.43572,1.43501,1.43543,2273100007.0
2007-09-14 09:20:00,1.4359,1.43702,1.43551,1.43664,1565800004.0
2007-09-14 09:25:00,1.43677,1.4371,1.43645,1.43674,2268900005.0
2007-09-14 09:30:00,1.43663,1.43684,1.43603,1.43622,2284799998.0
2007-09-14 09:35:00,1.43617,1.43663,1.43601,1.43615,1917200004.0
2007-09-14 09:40:00,1.43611,1.43625,1.43513,1.43513,2023900001.0
2007-09-14 09:45:00,1.43532,1.43586,1.43526,1.4354,2154800003.0
2007-09-14 09:50:00,1.43558,1.43586,1.43446,1.43485,2324700005.0
2007-09-14 09:55:00,1.43476,1.43496,1.43371,1.43413,3129700005.0
2007-09-14 10:00:00,1.43419,1.43495,1.43395,1.43453,2255200005.0
2007-09-14 10:05:00,1.43451,1.43516,1.43408,1.43512,2487900006.0
2007-09-14 10:10:00,1.43525,1.43549,1.4338,1.43381,2270600002.0
2007-09-14 10:15:00,1.43383,1.4342,1.43361,1.43394,1745000002.0
2007-09-14 10:20:00,1.43377,1.43387,1.43309,1.4338,2223400006.0
2007-09-14 10:25:00,1.434,1.43428,1.4337,1.43426,2647800009.0
2007-09-14 10:30:00,1.43418,1.43431,1.43323,1.43364,2658100006.0
2007-09-14 10:35:00,1.43371,1.43392,1.4334,1.43362,2360100002.0
2007-09-14 10:40:00,1.43371,1.43379,1.43313,1.43338,2417900003.0
2007-09-14 10:45:00,1.43328,1.43331,1.43232,1.43232,2176500005.0
2007-09-14 10:50:00,1.43222,1.43237,1.43144,1.43196,2334200007.0
2007-09-14 10:55:00,1.43202,1.43228,1.43144,1.43181,2556200003.0
2007-09-14 11:00:00,1.43193,1.43202,1.43149,1.43187,2448400000.0
2007-09-14 11:05:00,1.43186,1.4321,1.43152,1.43154,2072600002.0
2007-09-14 11:10:00,1.43198,1.43202,1.43131,1.43177,2462500005.0
2007-09-14 11:15:00,1.43201,1.43275,1.4315,1.43249,2145400001.0
2007-09-14 11:20:00,1.43267,1.43336,1.43176,1.43325,2485600000.0
2007-09-14 11:25:00,1.43336,1.43359,1.43171,1.43175,2429700005.0
2007-09-14 11:30:00,1.43165,1.43236,1.4314,1.43223,2554900003.0
2007-09-14 11:35:00,1.432,1.43217,1.43089,1.43095,2715000001.0
2007-09-14 11:40:00,1.43108,1.43113,1.42985,1.43006,3134700003.0
2007-09-14 11:45:00,1.43007,1.43139,1.42973,1.43077,2446500008.0
2007-09-14 11:50:00,1.43092,1.43128,1.43076,1.43096,1207100003.0
2007-09-14 11:55:00,1.43104,1.43159,1.43084,1.431,2513100005.0
2007-09-14 12:00:00,1.43105,1.43119,1.43073,1.43101,2169500006.0
2007-09-14 12:05:00,1.43101,1.43206,1.43076,1.43191,2023400005.0
2007-09-14 12:10:00,1.43195,1.43201,1.43099,1.43142,1939500004.0
2007-09-14 12:15:00,1.43123,1.43232,1.43117,1.43211,1555700001.0
2007-09-14 12:20:00,1.43197,1.43235,1.43107,1.43122,2201400002.0
2007-09-14 12:25:00,1.43134,1.43216,1.43132,1.43206,2507900008.0
2007-09-14 12:30:00,1.43216,1.43238,1.43171,1.43184,3224100004.0
2007-09-14 12:35:00,1.43187,1.43207,1.4316,1.43178,2685000005.0
2007-09-14 12:40:00,1.43182,1.43215,1.43126,1.43136,2143000008.0
2007-09-14 12:45:00,1.43157,1.43247,1.43136,1.43217,2323700003.0
2007-09-14 12:50:00,1.43223,1.43251,1.43175,1.43236,2044100003.0
2007-09-14 12:55:00,1.43233,1.43283,1.43191,1.43256,2385300008.0
2007-09-14 13:00:00,1.43251,1.43251,1.43042,1.43109,1601600004.0
2007-09-14 13:05:00,1.43118,1.43177,1.43072,1.43135,1428000001.0
2007-09-14 13:10:00,1.43155,1.43194,1.43139,1.43159,1474500002.0
2007-09-14 13:15:00,1.43163,1.43253,1.43157,1.43225,1279000003.0
2007-09-14 13:20:00,1.4321,1.43212,1.43049,1.43088,1094300004.0
2007-09-14 13:25:00,1.43106,1.43163,1.43068,1.43144,1808400005.0
2007-09-14 13:30:00,1.43144,1.43203,1.43118,1.43161,1968700003.0
2007-09-14 13:35:00,1.43169,1.43235,1.43121,1.43183,1801100003.0
2007-09-14 13:40:00,1.43149,1.43188,1.43052,1.43123,1234200004.0
2007-09-14 13:45:00,1.43144,1.43166,1.43113,1.43118,1818600006.0
2007-09-14 13:50:00,1.43118,1.43138,1.43072,1.43084,1901500001.0
2007-09-14 13:55:00,1.43082,1.43092,1.42998,1.43059,1712900002.0
2007-09-14 14:00:00,1.43043,1.43117,1.43033,1.43117,1916200004.0
2007-09-14 14:05:00,1.43118,1.43123,1.42986,1.43002,1527700003.0
2007-09-14 14:10:00,1.43002,1.43023,1.42772,1.42854,1039200001.0
2007-09-14 14:15:00,1.42861,1.42887,1.42744,1.42804,1957700005.0
2007-09-14 14:20:00,1.42811,1.42843,1.42618,1.42719,1803700005.0
2007-09-14 14:25:00,1.42724,1.42888,1.42714,1.4284,1570000003.0
2007-09-14 14:30:00,1.42816,1.43034,1.42788,1.43025,176000000.0
2007-09-14 14:35:00,1.43026,1.43026,1.42939,1.43017,201800001.0
2007-09-14 14:40:00,1.43022,1.43104,1.42995,1.43004,232500000.0
2007-09-14 14:45:00,1.42996,1.43035,1.42929,1.43035,252000003.0
2007-09-14 14:50:00,1.43041,1.43128,1.43038,1.43071,194600000.0
2007-09-14 14:55:00,1.43104,1.43104,1.42976,1.43027,181600001.0
2007-09-14 15:00:00,1.43038,1.43144,1.4301,1.43115,212100000.0
2007-09-14 15:05:00,1.43103,1.43119,1.43025,1.4306,244000000.0
2007-09-14 15:10:00,1.43089,1.43104,1.4297,1.4297,205400000.0
2007-09-14 15:15:00,1.42972,1.4302,1.42934,1.42995,195100000.0
2007-09-14 15:20:00,1.43007,1.43066,1.4299,1.43,163600001.0
2007-09-14 15:25:00,1.42974,1.43012,1.42929,1.42945,177000000.0
2007-09-14 15:30:00,1.42963,1.43003,1.42882,1.4289,193800000.0
2007-09-14 15:35:00,1.42898,1.43041,1.42898,1.42952,210300000.0
2007-09-14 15:40:00,1.4299,1.42994,1.42867,1.42901,184400000.0
2007-09-14 15:45:00,1.42887,1.42989,1.42887,1.42932,261200000.0
2007-09-14 15:50:00,1.42925,1.4296,1.42868,1.42868,226800000.0
2007-09-14 15:55:00,1.42881,1.42924,1.42838,1.42894,191500000.0
2007-09-14 16:00:00,1.42878,1.42973,1.42746,1.42917,192100000.0
2007-09-14 16:05:00,1.42932,1.42964,1.4289,1.42894,200500001.0
2007-09-14 16:10:00,1.42897,1.42934,1.42852,1.42907,173500000.0
2007-09-14 16:15:00,1.42875,1.42921,1.42736,1.42797,155900000.0
2007-09-14 16:20:00,1.42788,1.42828,1.42699,1.42739,173000000.0
2007-09-14 16:25:00,1.42745,1.42746,1.42584,1.42633,206100000.0
2007-09-14 16:30:00,1.42641,1.42734,1.42633,1.42734,233100001.0
2007-09-14 16:35:00,1.42763,1.42815,1.42711,1.42801,202700000.0
2007-09-14 16:40:00,1.42785,1.42785,1.42696,1.42752,178700000.0
2007-09-14 16:45:00,1.42745,1.42923,1.42733,1.42903,218000001.0
2007-09-14 16:50:00,1.42912,1.43087,1.42912,1.4307,173200001.0
2007-09-14 16:55:00,1.43053,1.43198,1.42964,1.43187,171000000.0
2007-09-14 17:00:00,1.43204,1.43204,1.4303,1.43036,220700000.0
2007-09-14 17:05:00,1.43038,1.43061,1.42971,1.43056,155600000.0
2007-09-14 17:10:00,1.43047,1.43096,1.42877,1.42945,197200000.0
2007-09-14 17:15:00,1.42972,1.43003,1.42923,1.4298,210400000.0
2007-09-14 17:20:00,1.42965,1.43064,1.42908,1.43047,182800001.0
2007-09-14 17:25:00,1.43043,1.43067,1.42884,1.42912,236800001.0
2007-09-14 17:30:00,1.42897,1.42897,1.42573,1.42574,198400000.0
2007-09-14 17:35:00,1.42546,1.4257,1.4248,1.42558,173000000.0
2007-09-14 17:40:00,1.42549,1.42621,1.42528,1.42554,171100000.0
2007-09-14 17:45:00,1.42567,1.42597,1.42505,1.42548,248100000.0
2007-09-14 17:50:00,1.42556,1.42592,1.42481,1.42534,160700000.0
2007-09-14 17:55:00,1.42528,1.42541,1.42459,1.42503,187000000.0
2007-09-14 18:00:00,1.4252,1.4252,1.4245,1.42481,208000000.0
2007-09-14 18:05:00,1.42505,1.42542,1.42485,1.42515,229100001.0
2007-09-14 18:10:00,1.42533,1.42578,1.42461,1.42514,236600000.0
2007-09-14 18:15:00,1.42493,1.42533,1.42491,1.4253,180800000.0
2007-09-14 18:20:00,1.42529,1.42553,1.42501,1.42533,182900001.0
2007-09-14 18:25:00,1.4254,1.4257,1.42522,1.42549,194800000.0
2007-09-14 18:30:00,1.42563,1.42631,1.42538,1.4258,189000001.0
2007-09-14 18:35:00,1.42576,1.42636,1.42555,1.42619,192300001.0
2007-09-14 18:40:00,1.426,1.42639,1.42557,1.42617,170900000.0
2007-09-14 18:45:00,1.42629,1.42634,1.4259,1.42618,159700000.0
2007-09-14 18:50:00,1.4263,1.42678,1.4262,1.42654,192800000.0
2007-09-14 18:55:00,1.42645,1.42696,1.42636,1.42682,165700000.0
2007-09-14 19:00:00,1.42702,1.42712,1.42643,1.42697,207300000.0
2007-09-14 19:05:00,1.42711,1.42733,1.42671,1.42671,164400000.0
2007-09-14 19:10:00,1.42681,1.427,1.42646,1.42648,230200000.0
2007-09-14 19:15:00,1.42652,1.42709,1.42638,1.42709,170600000.0
2007-09-14 19:20:00,1.42716,1.42738,1.42688,1.42732,291300001.0
2007-09-14 19:25:00,1.4274,1.4274,1.4267,1.427,208800001.0
2007-09-14 19:30:00,1.42692,1.42707,1.42654,1.4267,196600001.0
2007-09-14 19:35:00,1.42674,1.42709,1.42637,1.42703,153800000.0
2007-09-14 19:40:00,1.42699,1.42724,1.42639,1.42671,211300000.0
2007-09-14 19:45:00,1.42668,1.42695,1.42615,1.42667,220400000.0
2007-09-14 19:50:00,1.42678,1.4269,1.4263,1.42645,163200001.0
2007-09-14 19:55:00,1.42641,1.42656,1.42575,1.42599,148300000.0
2007-09-14 20:00:00,1.42585,1.42585,1.42517,1.42564,247600002.0
2007-09-14 20:05:00,1.42545,1.42639,1.42523,1.42633,210600002.0
2007-09-14 20:10:00,1.42588,1.42649,1.42532,1.42612,202200000.0
2007-09-14 20:15:00,1.42602,1.42679,1.42588,1.4267,213000002.0
2007-09-14 20:20:00,1.42671,1.42701,1.42641,1.42675,235100000.0
2007-09-14 20:25:00,1.42705,1.42714,1.42635,1.42691,201900001.0
2007-09-14 20:30:00,1.42704,1.42779,1.4267,1.42726,230400001.0
2007-09-14 20:35:00,1.42733,1.42798,1.42726,1.42772,248000001.0
2007-09-14 20:40:00,1.42765,1.42822,1.42751,1.42784,169400000.0
2007-09-14 20:45:00,1.42785,1.42805,1.4273,1.42791,203900000.0
2007-09-14 20:50:00,1.42779,1.42803,1.42755,1.42772,167400000.0
2007-09-14 20:55:00,1.42764,1.42859,1.42742,1.42859,197900000.0
2007-09-14 21:00:00,1.42877,1.42916,1.42815,1.42828,217400000.0
2007-09-14 21:05:00,1.42794,1.42862,1.42787,1.42832,159700000.0
2007-09-14 21:10:00,1.42832,1.42882,1.42831,1.4286,193800000.0
2007-09-14 21:15:00,1.42877,1.429,1.42815,1.42856,185500000.0
2007-09-14 21:20:00,1.42853,1.42908,1.4281,1.42857,232000000.0
2007-09-14 21:25:00,1.42874,1.42918,1.42861,1.42918,123700000.0
2007-09-14 21:30:00,1.4291,1.42921,1.42877,1.42894,188000000.0
2007-09-14 21:35:00,1.42895,1.42918,1.42864,1.42899,156600000.0
2007-09-14 21:40:00,1.42877,1.42926,1.42861,1.42906,141100000.0
2007-09-14 21:45:00,1.42918,1.42941,1.42879,1.4292,213899999.0
2007-09-14 21:50:00,1.42898,1.42938,1.42883,1.42934,259500000.0
2007-09-14 21:55:00,1.42938,1.42983,1.42913,1.42966,214900001.0
2007-09-14 22:00:00,1.42977,1.42999,1.42949,1.42958,176600000.0
2007-09-14 22:05:00,1.42979,1.4302,1.42933,1.42956,201900001.0
2007-09-14 22:10:00,1.4296,1.42975,1.42926,1.42938,212400000.0
2007-09-14 22:15:00,1.42958,1.42967,1.42902,1.42934,254700000.0
2007-09-14 22:20:00,1.42938,1.42974,1.42917,1.42941,172600001.0
2007-09-14 22:25:00,1.42931,1.42989,1.42931,1.42949,232500001.0
2007-09-14 22:30:00,1.4296,1.43044,1.4296,1.43005,251800000.0
2007-09-14 22:35:00,1.43018,1.43021,1.42957,1.42971,206200000.0
2007-09-14 22:40:00,1.42986,1.42998,1.42952,1.42997,197300000.0
2007-09-14 22:45:00,1.42994,1.43046,1.42941,1.42956,162200000.0
2007-09-14 22:50:00,1.42943,1.42968,1.42849,1.42852,240699999.0
2007-09-14 22:55:00,1.42871,1.42892,1.42825,1.4283,220100000.0
2007-09-16 23:00:00,1.42791,1.42811,1.42726,1.42745,231300000.0
2007-09-16 23:05:00,1.42736,1.42797,1.42674,1.42774,174200001.0
2007-09-16 23:10:00,1.42769,1.42807,1.42717,1.428,206400000.0
2007-09-16 23:15:00,1.428,1.42825,1.42742,1.42789,229900000.0
2007-09-16 23:20:00,1.42802,1.42843,1.42763,1.42814,182100001.0
2007-09-16 23:25:00,1.42824,1.42845,1.42768,1.42825,202300000.0
2007-09-16 23:30:00,1.42828,1.42829,1.42789,1.4281,194500001.0
2007-09-16 23:35:00,1.42791,1.42828,1.42786,1.42816,194900000.0
2007-09-16 23:40:00,1.42842,1.42866,1.42787,1.42832,224500001.0
2007-09-16 23:45:00,1.42823,1.42867,1.42803,1.4284,210700000.0
2007-09-16 23:50:00,1.42842,1.42904,1.42801,1.42823,220100000.0
2007-09-16 23:55:00,1.4286,1.42901,1.42823,1.42872,163000000.0
2007-09-17 00:00:00,1.42883,1.42908,1.42817,1.42873,169500000.0
2007-09-17 00:05:00,1.42868,1.42878,1.42825,1.42849,237200000.0
2007-09-17 00:10:00,1.42859,1.42899,1.42837,1.4289,239500001.0
2007-09-17 00:15:00,1.42873,1.42882,1.4284,1.42869,175500000.0
2007-09-17 00:20:00,1.42877,1.42882,1.42822,1.42867,183000000.0
2007-09-17 00:25:00,1.42848,1.42875,1.42835,1.42847,186300000.0
2007-09-17 00:30:00,1.42807,1.42864,1.42807,1.42823,168900000.0
2007-09-17 00:35:00,1.42862,1.42895,1.42847,1.42876,162800000.0
2007-09-17 00:40:00,1.42859,1.42881,1.42815,1.4286,165100000.0
2007-09-17 00:45:00,1.42865,1.42885,1.42836,1.42869,206000000.0
2007-09-17 00:50:00,1.42854,1.42881,1.42828,1.42868,233200000.0
2007-09-17 00:55:00,1.42826,1.42894,1.42826,1.42894,179200000.0
2007-09-17 01:00:00,1.42883,1.42895,1.42837,1.4287,178900000.0
2007-09-17 01:05:00,1.42877,1.42896,1.42797,1.4282,178500001.0
2007-09-17 01:10:00,1.42815,1.42841,1.4278,1.42797,173600000.0
2007-09-17 01:15:00,1.42797,1.42818,1.42767,1.42795,196200001.0
2007-09-17 01:20:00,1.428,1.42815,1.42747,1.42794,158500000.0
2007-09-17 01:25:00,1.42776,1.4279,1.42729,1.42762,171000000.0
2007-09-17 01:30:00,1.42777,1.4279,1.42737,1.42766,187500001.0
2007-09-17 01:35:00,1.42761,1.42774,1.42717,1.42763,186300000.0
2007-09-17 01:40:00,1.42772,1.42801,1.42742,1.42771,174100000.0
2007-09-17 01:45:00,1.4277,1.4281,1.42743,1.4279,168700000.0
2007-09-17 01:50:00,1.42788,1.42816,1.42754,1.42796,157600001.0
2007-09-17 01:55:00,1.42784,1.4288,1.42777,1.42872,252200002.0
2007-09-17 02:00:00,1.42861,1.42873,1.42806,1.42845,310500001.0
2007-09-17 02:05:00,1.42791,1.42839,1.42777,1.42807,646900001.0
2007-09-17 02:10:00,1.42781,1.42853,1.42781,1.42834,392100000.0
2007-09-17 02:15:00,1.42834,1.42864,1.42778,1.42803,521300001.0
2007-09-17 02:20:00,1.42823,1.42834,1.42773,1.42822,201500000.0
2007-09-17 02:25:00,1.4282,1.4284,1.42774,1.42811,372200002.0
2007-09-17 02:30:00,1.42827,1.42832,1.42777,1.42811,456999999.0
2007-09-17 02:35:00,1.42816,1.42828,1.42773,1.42793,250000001.0
2007-09-17 02:40:00,1.42805,1.42839,1.42793,1.42839,170000000.0
2007-09-17 02:45:00,1.42788,1.42865,1.42762,1.42819,576600002.0
2007-09-17 02:50:00,1.4284,1.42862,1.42793,1.4281,306400000.0
2007-09-17 02:55:00,1.42819,1.42819,1.42727,1.42765,267100000.0
2007-09-17 03:00:00,1.42765,1.42835,1.42748,1.42813,318200001.0
2007-09-17 03:05:00,1.4278,1.42832,1.42742,1.42791,310600000.0
2007-09-17 03:10:00,1.42746,1.42855,1.42746,1.42841,228700000.0
2007-09-17 03:15:00,1.42799,1.42865,1.42799,1.42832,182700000.0
2007-09-17 03:20:00,1.42796,1.42858,1.42796,1.42832,297200000.0
2007-09-17 03:25:00,1.42883,1.42883,1.42815,1.42825,326900001.0
2007-09-17 03:30:00,1.42823,1.42853,1.4278,1.42801,205700000.0
2007-09-17 03:35:00,1.42807,1.42842,1.42778,1.42795,248100000.0
2007-09-17 03:40:00,1.42796,1.42873,1.42796,1.4283,336600000.0
2007-09-17 03:45:00,1.42832,1.42874,1.42823,1.42828,192100000.0
2007-09-17 03:50:00,1.4286,1.42869,1.42793,1.42825,328700001.0
2007-09-17 03:55:00,1.42822,1.42874,1.42766,1.428,892900000.0
2007-09-17 04:00:00,1.42811,1.42832,1.42775,1.42776,500700001.0
2007-09-17 04:05:00,1.42756,1.42835,1.4274,1.42823,612500001.0
2007-09-17 04:10:00,1.42814,1.42836,1.42778,1.4282,384500001.0
2007-09-17 04:15:00,1.42824,1.4285,1.42793,1.4281,419300002.0
2007-09-17 04:20:00,1.4279,1.42817,1.42756,1.4279,474400003.0
2007-09-17 04:25:00,1.42788,1.42846,1.42782,1.42833,493200001.0
2007-09-17 04:30:00,1.42795,1.42845,1.42787,1.42801,231000000.0
2007-09-17 04:35:00,1.42776,1.42813,1.42738,1.42797,462200002.0
2007-09-17 04:40:00,1.42748,1.42824,1.42725,1.42788,240300000.0
2007-09-17 04:45:00,1.4275,1.42836,1.42743,1.42781,229600000.0
2007-09-17 04:50:00,1.42816,1.42828,1.42741,1.42766,199200000.0
2007-09-17 04:55:00,1.42803,1.4283,1.42769,1.42785,257800000.0
2007-09-17 05:00:00,1.42828,1.42851,1.42814,1.42835,471700003.0
2007-09-17 05:05:00,1.42824,1.42857,1.42809,1.42817,1134500000.0
2007-09-17 05:10:00,1.42819,1.42865,1.42817,1.42847,813400001.0
2007-09-17 05:15:00,1.42844,1.42854,1.42811,1.42816,1089700001.0
2007-09-17 05:20:00,1.42818,1.42839,1.42796,1.42803,1001900001.0
2007-09-17 05:25:00,1.42814,1.42835,1.42783,1.4281,1032900001.0
2007-09-17 05:30:00,1.42803,1.42837,1.4278,1.42805,845100001.0
2007-09-17 05:35:00,1.42797,1.42867,1.42793,1.42857,981400001.0
2007-09-17 05:40:00,1.42849,1.42879,1.42841,1.4286,817400002.0
2007-09-17 05:45:00,1.42875,1.42949,1.42872,1.42873,949300002.0
2007-09-17 05:50:00,1.4287,1.42917,1.42869,1.42892,1014399999.0
2007-09-17 05:55:00,1.42894,1.4291,1.42866,1.4287,716800001.0
2007-09-17 06:00:00,1.42861,1.42881,1.4284,1.42849,828700001.0
2007-09-17 06:05:00,1.42846,1.42891,1.42824,1.42857,1667000000.0
2007-09-17 06:10:00,1.42863,1.42881,1.42837,1.42858,1703000001.0
2007-09-17 06:15:00,1.42858,1.42885,1.42843,1.42873,966400002.0
2007-09-17 06:20:00,1.4287,1.42926,1.42844,1.42904,1539299998.0
2007-09-17 06:25:00,1.42908,1.42933,1.4288,1.4288,1381000001.0
2007-09-17 06:30:00,1.42882,1.42917,1.42875,1.42907,1146100001.0
2007-09-17 06:35:00,1.42891,1.42912,1.42857,1.42865,582900000.0
2007-09-17 06:40:00,1.42865,1.42874,1.42848,1.42854,1211100004.0
2007-09-17 06:45:00,1.42863,1.42878,1.42844,1.42857,1041900001.0
2007-09-17 06:50:00,1.42855,1.42868,1.42826,1.42838,1152500001.0
2007-09-17 06:55:00,1.42841,1.42895,1.42835,1.42878,943000002.0
2007-09-17 07:00:00,1.42895,1.42896,1.42783,1.42869,1277400001.0
2007-09-17 07:05:00,1.42876,1.42879,1.42801,1.42827,1072200002.0
2007-09-17 07:10:00,1.4283,1.42858,1.42808,1.42843,1919400005.0
2007-09-17 07:15:00,1.42835,1.42869,1.42818,1.4285,1468800002.0
2007-09-17 07:20:00,1.42835,1.42887,1.42831,1.42863,1730600001.0
2007-09-17 07:25:00,1.42879,1.42905,1.42819,1.42827,1308300002.0
2007-09-17 07:30:00,1.42839,1.42872,1.42816,1.42836,2058500005.0
2007-09-17 07:35:00,1.42845,1.42869,1.42832,1.42849,1403900003.0
2007-09-17 07:40:00,1.4284,1.42869,1.42824,1.42833,1796300003.0
2007-09-17 07:45:00,1.42858,1.42858,1.42453,1.4253,2963100006.0
2007-09-17 07:50:00,1.42529,1.4255,1.42394,1.42416,2597700005.0
2007-09-17 07:55:00,1.42404,1.42493,1.42359,1.42458,2907200001.0
2007-09-17 08:00:00,1.42477,1.42497,1.4233,1.42379,1978400006.0
2007-09-17 08:05:00,1.42375,1.42433,1.42316,1.42331,2293400008.0
2007-09-17 08:10:00,1.42344,1.42433,1.42336,1.42372,1509300002.0
2007-09-17 08:15:00,1.42367,1.4242,1.42335,1.42409,1380300004.0
2007-09-17 08:20:00,1.42403,1.42502,1.42386,1.42469,1838100005.0
2007-09-17 08:25:00,1.42453,1.4246,1.42387,1.42403,2238100008.0
2007-09-17 08:30:00,1.42395,1.424,1.42333,1.42342,1848400002.0
2007-09-17 08:35:00,1.42344,1.42422,1.42342,1.42384,2186800001.0
2007-09-17 08:40:00,1.42372,1.42486,1.42364,1.42434,2037900005.0
2007-09-17 08:45:00,1.42439,1.42467,1.42359,1.42382,2679200001.0
2007-09-17 08:50:00,1.42413,1.42486,1.42368,1.42397,2941600006.0
2007-09-17 08:55:00,1.424,1.42418,1.42361,1.42371,2350400008.0
2007-09-17 09:00:00,1.42361,1.42373,1.42272,1.4229,2963800010.0
2007-09-17 09:05:00,1.42279,1.42287,1.42025,1.42051,2090200003.0
2007-09-17 09:10:00,1.42078,1.42214,1.42047,1.42204,2097600001.0
2007-09-17 09:15:00,1.42218,1.42249,1.42139,1.42171,2154800005.0
2007-09-17 09:20:00,1.42177,1.42203,1.42036,1.42079,1647100001.0
2007-09-17 09:25:00,1.42084,1.42204,1.42077,1.4219,2354800005.0
2007-09-17 09:30:00,1.42179,1.42205,1.42111,1.42138,2288900005.0
2007-09-17 09:35:00,1.42151,1.42244,1.42128,1.42218,1935500002.0
2007-09-17 09:40:00,1.42214,1.42236,1.42171,1.4218,2120200002.0
2007-09-17 09:45:00,1.42197,1.42269,1.42154,1.42246,2185400001.0
2007-09-17 09:50:00,1.42255,1.42284,1.42234,1.42272,2314000006.0
2007-09-17 09:55:00,1.42268,1.42291,1.42229,1.42229,2838500005.0
2007-09-17 10:00:00,1.42251,1.42272,1.42218,1.42224,2301300003.0
2007-09-17 10:05:00,1.42221,1.42289,1.42221,1.42265,2362000002.0
2007-09-17 10:10:00,1.42265,1.42346,1.4226,1.42342,2323100004.0
2007-09-17 10:15:00,1.42351,1.42413,1.42263,1.42413,1818700004.0
2007-09-17 10:20:00,1.42426,1.42426,1.4236,1.42375,2114100005.0
2007-09-17 10:25:00,1.4239,1.42424,1.42326,1.42338,2577200006.0
2007-09-17 10:30:00,1.42323,1.42354,1.42306,1.42319,2395100001.0
2007-09-17 10:35:00,1.42314,1.42356,1.42304,1.42325,2398100006.0
2007-09-17 10:40:00,1.4233,1.42374,1.42299,1.42344,2442300008.0
2007-09-17 10:45:00,1.42357,1.42416,1.42351,1.42408,2183700001.0
2007-09-17 10:50:00,1.42413,1.42444,1.4239,1.42414,2115200006.0
2007-09-17 10:55:00,1.42406,1.42536,1.42397,1.42511,2583500003.0
2007-09-17 11:00:00,1.4254,1.42587,1.42517,1.42557,2389800003.0
2007-09-17 11:05:00,1.42564,1.42599,1.42504,1.42504,2163600005.0
2007-09-17 11:10:00,1.42524,1.42642,1.42488,1.42488,2303200003.0
2007-09-17 11:15:00,1.42484,1.42547,1.42454,1.42518,2030300003.0
2007-09-17 11:20:00,1.42523,1.42576,1.42489,1.42501,2675500005.0
2007-09-17 11:25:00,1.42517,1.42706,1.42507,1.42706,2338000003.0
2007-09-17 11:30:00,1.42703,1.42729,1.42621,1.42625,2533700005.0
2007-09-17 11:35:00,1.42628,1.42654,1.4252,1.42534,2795000005.0
2007-09-17 11:40:00,1.42547,1.42624,1.42467,1.42622,3365900010.0
2007-09-17 11:45:00,1.4263,1.42697,1.42597,1.42645,2508600004.0
2007-09-17 11:50:00,1.42664,1.42843,1.42664,1.4281,1184300001.0
2007-09-17 11:55:00,1.42822,1.42895,1.42765,1.42816,2406900006.0
2007-09-17 12:00:00,1.42875,1.42897,1.42812,1.42824,2003100002.0
2007-09-17 12:05:00,1.4283,1.42911,1.42812,1.42868,1936900002.0
2007-09-17 12:10:00,1.42864,1.42923,1.4283,1.42878,2073100009.0
2007-09-17 12:15:00,1.42876,1.42972,1.42876,1.42907,1799500001.0
2007-09-17 12:20:00,1.42899,1.42912,1.42798,1.42822,2193100006.0
2007-09-17 12:25:00,1.42819,1.42858,1.4279,1.42837,2563300005.0
2007-09-17 12:30:00,1.42822,1.42838,1.42735,1.42791,3039800001.0
2007-09-17 12:35:00,1.42788,1.428,1.42715,1.42716,2786400005.0
2007-09-17 12:40:00,1.42703,1.42777,1.42695,1.42708,2011200003.0
2007-09-17 12:45:00,1.42719,1.42781,1.42719,1.42738,2281200002.0
2007-09-17 12:50:00,1.42733,1.42758,1.42696,1.42733,1948700007.0
2007-09-17 12:55:00,1.42734,1.42749,1.42686,1.42721,2378000003.0
2007-09-17 13:00:00,1.42711,1.42748,1.427,1.42736,1618700003.0
2007-09-17 13:05:00,1.42735,1.42769,1.42672,1.42738,1347200001.0
2007-09-17 13:10:00,1.42763,1.42777,1.42677,1.4269,1462000003.0
2007-09-17 13:15:00,1.42687,1.42687,1.42584,1.4259,1289800004.0
2007-09-17 13:20:00,1.4259,1.42686,1.42581,1.42679,1176100004.0
2007-09-17 13:25:00,1.42681,1.42698,1.4262,1.42642,1749700002.0
2007-09-17 13:30:00,1.42643,1.42659,1.42575,1.42589,1977800008.0
2007-09-17 13:35:00,1.42593,1.42688,1.4258,1.42626,1787900004.0
2007-09-17 13:40:00,1.42606,1.42712,1.4257,1.42688,1192900003.0
2007-09-17 13:45:00,1.42695,1.42695,1.42547,1.4261,1830400002.0
2007-09-17 13:50:00,1.4261,1.42639,1.42558,1.42594,1945600003.0
2007-09-17 13:55:00,1.42602,1.42611,1.42551,1.42582,1679200001.0
2007-09-17 14:00:00,1.42579,1.42587,1.42514,1.42539,1940800002.0
2007-09-17 14:05:00,1.42547,1.42569,1.42485,1.42506,1564900002.0
2007-09-17 14:10:00,1.42478,1.42546,1.42471,1.42501,987000001.0
2007-09-17 14:15:00,1.42493,1.42534,1.42441,1.42479,2063100006.0
2007-09-17 14:20:00,1.42497,1.4252,1.42444,1.42509,1838800000.0
2007-09-17 14:25:00,1.42521,1.4258,1.42507,1.42567,1586100001.0
2007-09-17 14:30:00,1.42552,1.42596,1.4251,1.42596,220400001.0
2007-09-17 14:35:00,1.42596,1.42648,1.42546,1.42595,176900000.0
2007-09-17 14:40:00,1.4261,1.42628,1.42525,1.42592,237800000.0
2007-09-17 14:45:00,1.42612,1.42663,1.42513,1.42594,213300001.0
2007-09-17 14:50:00,1.42608,1.42644,1.42513,1.42515,167600001.0
2007-09-17 14:55:00,1.42542,1.42579,1.42472,1.42482,187800001.0
2007-09-17 15:00:00,1.42486,1.42545,1.4245,1.42545,198400001.0
2007-09-17 15:05:00,1.42539,1.42583,1.42484,1.42566,233800000.0
2007-09-17 15:10:00,1.42569,1.42609,1.42535,1.42543,227500000.0
2007-09-17 15:15:00,1.42567,1.42616,1.42539,1.42572,227000002.0
2007-09-17 15:20:00,1.42568,1.42575,1.42501,1.42527,229400002.0
2007-09-17 15:25:00,1.42549,1.42596,1.42531,1.4258,206499999.0
2007-09-17 15:30:00,1.42589,1.42589,1.4243,1.42431,196500001.0
2007-09-17 15:35:00,1.42433,1.42444,1.42375,1.42416,193200002.0
2007-09-17 15:40:00,1.42445,1.42483,1.42399,1.42449,189800000.0
2007-09-17 15:45:00,1.42444,1.42526,1.42394,1.42514,227800000.0
2007-09-17 15:50:00,1.42513,1.42563,1.42485,1.42518,169600000.0
2007-09-17 15:55:00,1.42517,1.42622,1.42477,1.42588,161100000.0
2007-09-17 16:00:00,1.42605,1.42636,1.42551,1.42566,184900000.0
2007-09-17 16:05:00,1.42573,1.42584,1.42448,1.42448,165500000.0
2007-09-17 16:10:00,1.42461,1.42506,1.42448,1.42506,192900000.0
2007-09-17 16:15:00,1.42464,1.42491,1.42397,1.42421,189200001.0
2007-09-17 16:20:00,1.42427,1.42437,1.42377,1.42384,200700000.0
2007-09-17 16:25:00,1.42389,1.42393,1.4232,1.42335,209500001.0
2007-09-17 16:30:00,1.42327,1.42345,1.42271,1.42329,280599999.0
2007-09-17 16:35:00,1.42338,1.42366,1.42312,1.42328,243700001.0
2007-09-17 16:40:00,1.4233,1.42389,1.42298,1.42359,188300000.0
2007-09-17 16:45:00,1.42347,1.42436,1.42312,1.42426,241800003.0
2007-09-17 16:50:00,1.42436,1.42546,1.42417,1.42519,207200001.0
2007-09-17 16:55:00,1.42515,1.42554,1.42483,1.42493,186500000.0
2007-09-17 17:00:00,1.42488,1.42567,1.42473,1.42559,202000000.0
2007-09-17 17:05:00,1.42586,1.42603,1.42527,1.42578,171000001.0
2007-09-17 17:10:00,1.42563,1.42589,1.42532,1.42538,171000000.0
2007-09-17 17:15:00,1.42551,1.42614,1.42493,1.42614,204000000.0
2007-09-17 17:20:00,1.42645,1.42776,1.42634,1.42693,185700000.0
2007-09-17 17:25:00,1.42678,1.42809,1.42666,1.42807,181200000.0
2007-09-17 17:30:00,1.42777,1.42829,1.4272,1.42745,259300002.0
2007-09-17 17:35:00,1.42737,1.4274,1.42632,1.42687,219300000.0
2007-09-17 17:40:00,1.4268,1.42709,1.42656,1.42671,268900001.0
2007-09-17 17:45:00,1.427,1.42723,1.42622,1.42689,227700001.0
2007-09-17 17:50:00,1.42694,1.42808,1.42671,1.42808,185100000.0
2007-09-17 17:55:00,1.42789,1.42812,1.42722,1.42812,231300000.0
2007-09-17 18:00:00,1.42842,1.42873,1.42728,1.4277,261000001.0
2007-09-17 18:05:00,1.42775,1.42853,1.42716,1.4284,203900000.0
2007-09-17 18:10:00,1.42833,1.42857,1.4278,1.42814,184000000.0
2007-09-17 18:15:00,1.42784,1.42861,1.42773,1.42809,182000001.0
2007-09-17 18:20:00,1.42799,1.42831,1.42757,1.4277,211200000.0
2007-09-17 18:25:00,1.42767,1.42776,1.42683,1.42764,211800000.0
2007-09-17 18:30:00,1.42785,1.42785,1.42661,1.42708,198300000.0
2007-09-17 18:35:00,1.42716,1.42738,1.42585,1.42699,189700000.0
2007-09-17 18:40:00,1.42681,1.4274,1.4268,1.42712,167100000.0
2007-09-17 18:45:00,1.42714,1.42751,1.42637,1.42689,168300001.0
2007-09-17 18:50:00,1.42713,1.42763,1.4271,1.42752,170900000.0
2007-09-17 18:55:00,1.42752,1.42771,1.42685,1.42746,188000000.0
2007-09-17 19:00:00,1.42747,1.42773,1.4268,1.42701,214499999.0
2007-09-17 19:05:00,1.42712,1.42722,1.42638,1.42647,251199999.0
2007-09-17 19:10:00,1.42669,1.42702,1.42637,1.42674,206600000.0
2007-09-17 19:15:00,1.42688,1.42708,1.4262,1.42692,187200000.0
2007-09-17 19:20:00,1.42689,1.42708,1.42582,1.42642,189800000.0
2007-09-17 19:25:00,1.42655,1.4267,1.42563,1.42605,194500000.0
2007-09-17 19:30:00,1.42616,1.42655,1.42597,1.42643,189800001.0
2007-09-17 19:35:00,1.42642,1.42676,1.42608,1.42652,233600000.0
2007-09-17 19:40:00,1.42634,1.42636,1.42538,1.42599,196000000.0
2007-09-17 19:45:00,1.42587,1.42597,1.425,1.42597,209800001.0
2007-09-17 19:50:00,1.42598,1.42628,1.42549,1.42628,214500000.0
2007-09-17 19:55:00,1.4262,1.42623,1.42557,1.42578,179200000.0
2007-09-17 20:00:00,1.42612,1.42632,1.42554,1.42586,201800000.0
2007-09-17 20:05:00,1.4254,1.42586,1.42496,1.42542,149400000.0
2007-09-17 20:10:00,1.42512,1.42554,1.42477,1.42545,187700000.0
2007-09-17 20:15:00,1.42549,1.42568,1.42498,1.42549,189300000.0
2007-09-17 20:20:00,1.4257,1.42626,1.42549,1.42618,185800001.0
2007-09-17 20:25:00,1.42647,1.4268,1.426,1.4266,247900000.0
2007-09-17 20:30:00,1.42661,1.42682,1.42601,1.42608,200700002.0
2007-09-17 20:35:00,1.42593,1.42656,1.42583,1.42605,207200000.0
2007-09-17 20:40:00,1.42594,1.42619,1.42541,1.42588,259800000.0
2007-09-17 20:45:00,1.42589,1.42611,1.42514,1.42572,175400001.0
2007-09-17 20:50:00,1.42563,1.4257,1.42482,1.42523,205700000.0
2007-09-17 20:55:00,1.4253,1.42556,1.42464,1.42491,253000001.0
2007-09-17 21:00:00,1.42489,1.42514,1.42254,1.4227,197800002.0
2007-09-17 21:05:00,1.42245,1.42509,1.42237,1.42495,235000000.0
2007-09-17 21:10:00,1.42486,1.42496,1.42446,1.42457,239900000.0
2007-09-17 21:15:00,1.42473,1.42504,1.42442,1.4246,191300002.0
2007-09-17 21:20:00,1.42469,1.42513,1.42449,1.42482,304000000.0
2007-09-17 21:25:00,1.42483,1.42518,1.42467,1.42514,181600000.0
2007-09-17 21:30:00,1.42505,1.42521,1.42426,1.42434,167200000.0
2007-09-17 21:35:00,1.42434,1.42454,1.42407,1.42442,182000001.0
2007-09-17 21:40:00,1.42435,1.42507,1.42435,1.42486,145000000.0
2007-09-17 21:45:00,1.425,1.42508,1.42453,1.42469,164500000.0
2007-09-17 21:50:00,1.42457,1.42519,1.42445,1.42485,248400001.0
2007-09-17 21:55:00,1.42485,1.42509,1.42462,1.42487,255600000.0
2007-09-17 22:00:00,1.42506,1.42519,1.4248,1.42499,198300000.0
2007-09-17 22:05:00,1.42511,1.42518,1.42452,1.42483,182500000.0
2007-09-17 22:10:00,1.4249,1.42504,1.42457,1.42457,191600000.0
2007-09-17 22:15:00,1.42475,1.42501,1.42446,1.42493,217200001.0
2007-09-17 22:20:00,1.42496,1.42555,1.4244,1.42549,212600002.0
2007-09-17 22:25:00,1.4252,1.4252,1.42466,1.42485,185900000.0
2007-09-17 22:30:00,1.42481,1.42481,1.4239,1.42441,211900001.0
2007-09-17 22:35:00,1.42442,1.42491,1.42404,1.4245,223100000.0
2007-09-17 22:40:00,1.42463,1.42495,1.4244,1.4248,188000000.0
2007-09-17 22:45:00,1.4248,1.42489,1.42441,1.42462,161300001.0
2007-09-17 22:50:00,1.42448,1.42488,1.42432,1.42438,193300001.0
2007-09-17 22:55:00,1.42454,1.42482,1.42416,1.42453,165200000.0
2007-09-17 23:00:00,1.42429,1.42461,1.42408,1.4241,188200001.0
2007-09-17 23:05:00,1.42386,1.42445,1.42351,1.42398,198500000.0
2007-09-17 23:10:00,1.42381,1.42426,1.42332,1.42375,246300000.0
2007-09-17 23:15:00,1.42383,1.42404,1.42332,1.4237,203800001.0
2007-09-17 23:20:00,1.42378,1.42396,1.42327,1.42327,236400001.0
2007-09-17 23:25:00,1.42346,1.42386,1.42333,1.42378,193300001.0
2007-09-17 23:30:00,1.42397,1.42444,1.42355,1.42444,181200001.0
2007-09-17 23:35:00,1.42428,1.42437,1.42398,1.42398,209100001.0
2007-09-17 23:40:00,1.4243,1.4243,1.4236,1.42417,194600000.0
2007-09-17 23:45:00,1.42399,1.42417,1.42357,1.42393,204500000.0
2007-09-17 23:50:00,1.42395,1.42431,1.42337,1.42337,169200000.0
2007-09-17 23:55:00,1.42395,1.42426,1.42351,1.42385,231100001.0
2007-09-18 00:00:00,1.42403,1.42433,1.42364,1.42429,246700001.0
2007-09-18 00:05:00,1.42437,1.42469,1.42415,1.42446,212600000.0
2007-09-18 00:10:00,1.42453,1.42466,1.4242,1.42463,216600000.0
2007-09-18 00:15:00,1.42439,1.42476,1.42411,1.42435,157700000.0
2007-09-18 00:20:00,1.42432,1.42445,1.4237,1.42423,228600000.0
2007-09-18 00:25:00,1.4242,1.42448,1.42394,1.42412,190300000.0
2007-09-18 00:30:00,1.4239,1.42437,1.4239,1.42404,170700000.0
2007-09-18 00:35:00,1.4243,1.42442,1.42395,1.42442,189900002.0
2007-09-18 00:40:00,1.42435,1.42476,1.42416,1.42463,273800000.0
2007-09-18 00:45:00,1.42465,1.42503,1.42446,1.42469,248000001.0
2007-09-18 00:50:00,1.42454,1.42492,1.42429,1.42478,175300000.0
2007-09-18 00:55:00,1.42443,1.42498,1.42437,1.42466,155000000.0
2007-09-18 01:00:00,1.42473,1.42509,1.42455,1.42504,236600000.0
2007-09-18 01:05:00,1.42495,1.42495,1.42413,1.4246,265500001.0
2007-09-18 01:10:00,1.42473,1.42509,1.42438,1.42488,174400000.0
2007-09-18 01:15:00,1.425,1.42521,1.42471,1.42507,236700001.0
2007-09-18 01:20:00,1.42509,1.42522,1.42456,1.42487,157400000.0
2007-09-18 01:25:00,1.42475,1.42524,1.42436,1.42513,180800000.0
2007-09-18 01:30:00,1.4252,1.42535,1.4245,1.42489,178500000.0
2007-09-18 01:35:00,1.42494,1.42516,1.42451,1.42494,161000002.0
2007-09-18 01:40:00,1.42496,1.42534,1.42481,1.42496,165700001.0
2007-09-18 01:45:00,1.42484,1.42532,1.42469,1.42514,171100001.0
2007-09-18 01:50:00,1.42501,1.42518,1.42468,1.42497,167900000.0
2007-09-18 01:55:00,1.4249,1.42548,1.4249,1.42541,206000000.0
2007-09-18 02:00:00,1.42515,1.42553,1.42483,1.42526,314800000.0
2007-09-18 02:05:00,1.42529,1.42543,1.42495,1.42511,561100000.0
2007-09-18 02:10:00,1.42485,1.42547,1.42485,1.42531,484500001.0
2007-09-18 02:15:00,1.42546,1.42591,1.42518,1.42553,630400001.0
2007-09-18 02:20:00,1.42571,1.42583,1.42503,1.42562,218800001.0
2007-09-18 02:25:00,1.42546,1.42564,1.42497,1.42552,314100000.0
2007-09-18 02:30:00,1.42569,1.42569,1.42513,1.42554,373300001.0
2007-09-18 02:35:00,1.42571,1.42583,1.42514,1.42544,259400000.0
2007-09-18 02:40:00,1.4255,1.42558,1.42499,1.4252,201800001.0
2007-09-18 02:45:00,1.42442,1.4252,1.42434,1.42454,631000002.0
2007-09-18 02:50:00,1.42473,1.42583,1.4243,1.42545,390800000.0
2007-09-18 02:55:00,1.42558,1.42558,1.42497,1.425,317499999.0
2007-09-18 03:00:00,1.42497,1.42568,1.42491,1.42557,347700001.0
2007-09-18 03:05:00,1.42512,1.42572,1.42497,1.42545,333000002.0
2007-09-18 03:10:00,1.42498,1.42533,1.42463,1.42495,189100000.0
2007-09-18 03:15:00,1.42473,1.42516,1.42426,1.42464,186200000.0
2007-09-18 03:20:00,1.4246,1.42519,1.4246,1.42478,279700000.0
2007-09-18 03:25:00,1.42517,1.42546,1.42446,1.42529,363400001.0
2007-09-18 03:30:00,1.42527,1.42588,1.42508,1.42537,196100000.0
2007-09-18 03:35:00,1.42553,1.4257,1.42473,1.42498,283800000.0
2007-09-18 03:40:00,1.42474,1.42552,1.42439,1.42495,322600000.0
2007-09-18 03:45:00,1.42486,1.42522,1.42457,1.42459,218900001.0
2007-09-18 03:50:00,1.42471,1.42476,1.42361,1.42369,340900002.0
2007-09-18 03:55:00,1.4237,1.42522,1.42312,1.42515,946000003.0
2007-09-18 04:00:00,1.42524,1.42534,1.42422,1.42423,478400000.0
2007-09-18 04:05:00,1.42405,1.42471,1.42363,1.42387,587500001.0
2007-09-18 04:10:00,1.42377,1.42377,1.42266,1.42297,373000000.0
2007-09-18 04:15:00,1.42285,1.42323,1.4223,1.42279,393500000.0
2007-09-18 04:20:00,1.42276,1.42311,1.42242,1.42268,422600001.0
2007-09-18 04:25:00,1.42269,1.42316,1.42165,1.42198,484900001.0
2007-09-18 04:30:00,1.4215,1.42259,1.4215,1.42248,208300000.0
2007-09-18 04:35:00,1.42235,1.42249,1.42157,1.42165,499600002.0
2007-09-18 04:40:00,1.42151,1.42199,1.42011,1.42087,250300001.0
2007-09-18 04:45:00,1.42086,1.42119,1.4203,1.42039,288000000.0
2007-09-18 04:50:00,1.42047,1.42115,1.41988,1.42058,196800001.0
2007-09-18 04:55:00,1.42091,1.42105,1.42045,1.42045,265400001.0
2007-09-18 05:00:00,1.42093,1.42138,1.42075,1.42138,494400000.0
2007-09-18 05:05:00,1.42131,1.42137,1.4209,1.4209,1121900002.0
2007-09-18 05:10:00,1.42066,1.4209,1.4205,1.42075,835400003.0
2007-09-18 05:15:00,1.42054,1.42131,1.42054,1.42073,1172800003.0
2007-09-18 05:20:00,1.42075,1.42108,1.41994,1.42002,1137400001.0
2007-09-18 05:25:00,1.42007,1.42052,1.41987,1.42016,1080600002.0
2007-09-18 05:30:00,1.4201,1.42047,1.42002,1.42013,836600000.0
2007-09-18 05:35:00,1.42021,1.42055,1.41983,1.42015,1067500001.0
2007-09-18 05:40:00,1.42,1.42042,1.41988,1.42014,783300002.0
2007-09-18 05:45:00,1.42022,1.42061,1.41994,1.42022,1122900005.0
2007-09-18 05:50:00,1.42017,1.42099,1.42017,1.42083,1034700001.0
2007-09-18 05:55:00,1.42069,1.42091,1.42035,1.42038,771100004.0
2007-09-18 06:00:00,1.42054,1.42151,1.42034,1.42151,895000002.0
2007-09-18 06:05:00,1.42157,1.42219,1.42138,1.42192,1796600003.0
2007-09-18 06:10:00,1.42206,1.42251,1.4218,1.42212,1836000003.0
2007-09-18 06:15:00,1.42209,1.42251,1.42204,1.42244,914000001.0
2007-09-18 06:20:00,1.42235,1.42267,1.42217,1.4224,1406000001.0
2007-09-18 06:25:00,1.42237,1.42305,1.42233,1.42248,1322400002.0
2007-09-18 06:30:00,1.42229,1.42246,1.42198,1.42221,1097900001.0
2007-09-18 06:35:00,1.42212,1.42247,1.42197,1.42203,574500000.0
2007-09-18 06:40:00,1.42201,1.42214,1.42143,1.42172,1028300001.0
2007-09-18 06:45:00,1.42187,1.42188,1.42134,1.42158,1070400002.0
2007-09-18 06:50:00,1.42148,1.42181,1.42138,1.42158,1235100003.0
2007-09-18 06:55:00,1.42156,1.42167,1.42136,1.42144,888500001.0
2007-09-18 07:00:00,1.42162,1.42194,1.42156,1.42163,1285300003.0
2007-09-18 07:05:00,1.42166,1.42166,1.42091,1.42135,915900002.0
2007-09-18 07:10:00,1.42155,1.42171,1.42119,1.42124,1878800002.0
2007-09-18 07:15:00,1.42124,1.42186,1.42124,1.42178,1462300000.0
2007-09-18 07:20:00,1.42173,1.42237,1.42157,1.42198,1646800002.0
2007-09-18 07:25:00,1.42193,1.42225,1.42182,1.42206,1349100006.0
2007-09-18 07:30:00,1.42189,1.42231,1.42184,1.42195,2030700004.0
2007-09-18 07:35:00,1.42198,1.4223,1.42174,1.42202,1306900002.0
2007-09-18 07:40:00,1.42195,1.42258,1.42175,1.42257,1822500004.0
2007-09-18 07:45:00,1.4226,1.42296,1.42225,1.42253,2881000004.0
2007-09-18 07:50:00,1.42259,1.4228,1.4216,1.42162,2522600005.0
2007-09-18 07:55:00,1.42156,1.42203,1.42108,1.42175,2812800003.0
2007-09-18 08:00:00,1.4218,1.42206,1.4214,1.42158,1991400004.0
2007-09-18 08:05:00,1.42136,1.42218,1.42118,1.42177,2552400006.0
2007-09-18 08:10:00,1.42176,1.42246,1.42162,1.42197,1632600000.0
2007-09-18 08:15:00,1.4218,1.42215,1.42149,1.42188,1234400001.0
2007-09-18 08:20:00,1.42165,1.42165,1.41984,1.42101,1779500001.0
2007-09-18 08:25:00,1.42104,1.42165,1.42072,1.42141,2102800004.0
2007-09-18 08:30:00,1.42132,1.42181,1.42103,1.42145,1864300005.0
2007-09-18 08:35:00,1.42164,1.42303,1.42113,1.42139,2167000003.0
2007-09-18 08:40:00,1.42114,1.42167,1.42068,1.42129,2073000003.0
2007-09-18 08:45:00,1.42134,1.42202,1.42099,1.42139,2936600007.0
2007-09-18 08:50:00,1.42169,1.42201,1.42105,1.42117,2845500004.0
2007-09-18 08:55:00,1.42132,1.42159,1.4209,1.42119,2346500006.0
2007-09-18 09:00:00,1.42097,1.42114,1.42044,1.42078,2887600004.0
2007-09-18 09:05:00,1.42081,1.42132,1.42076,1.42114,1988600008.0
2007-09-18 09:10:00,1.42101,1.42105,1.41975,1.42065,2186000002.0
2007-09-18 09:15:00,1.42066,1.4207,1.42008,1.42037,2297700008.0
2007-09-18 09:20:00,1.42034,1.42043,1.41988,1.41997,1718800001.0
2007-09-18 09:25:00,1.41969,1.42131,1.41929,1.42131,2193100004.0
2007-09-18 09:30:00,1.4213,1.42158,1.42062,1.42123,2190600003.0
2007-09-18 09:35:00,1.42134,1.42189,1.4211,1.4217,2009900003.0
2007-09-18 09:40:00,1.42172,1.42272,1.42115,1.42219,2146000007.0
2007-09-18 09:45:00,1.42243,1.42349,1.42206,1.42267,2153800004.0
2007-09-18 09:50:00,1.42269,1.42357,1.42231,1.42268,2260600004.0
2007-09-18 09:55:00,1.42266,1.42266,1.42182,1.42206,2970800002.0
2007-09-18 10:00:00,1.42239,1.42284,1.42211,1.4223,2319000004.0
2007-09-18 10:05:00,1.42225,1.42271,1.42192,1.42225,2566200011.0
2007-09-18 10:10:00,1.4224,1.42289,1.42183,1.42205,2335000007.0
2007-09-18 10:15:00,1.42215,1.42235,1.42172,1.42235,1900400001.0
2007-09-18 10:20:00,1.42236,1.42242,1.42186,1.42194,2214700001.0
2007-09-18 10:25:00,1.42207,1.42304,1.42202,1.42222,2645300006.0
2007-09-18 10:30:00,1.42224,1.42273,1.42208,1.42236,2500800003.0
2007-09-18 10:35:00,1.4223,1.42247,1.42174,1.42186,2508500001.0
2007-09-18 10:40:00,1.42186,1.42244,1.42174,1.42236,2271300002.0
2007-09-18 10:45:00,1.4224,1.42257,1.42195,1.42218,1992800001.0
2007-09-18 10:50:00,1.42211,1.42243,1.42152,1.42229,2234700006.0
2007-09-18 10:55:00,1.4224,1.42402,1.42217,1.42364,2700800004.0
2007-09-18 11:00:00,1.42379,1.42415,1.42265,1.42344,2287400003.0
2007-09-18 11:05:00,1.42349,1.42406,1.42338,1.42389,2131900006.0
2007-09-18 11:10:00,1.42403,1.42443,1.42397,1.42431,2450300007.0
2007-09-18 11:15:00,1.42425,1.42425,1.42314,1.42389,2231700002.0
2007-09-18 11:20:00,1.42389,1.42439,1.42373,1.42429,2768400006.0
2007-09-18 11:25:00,1.4245,1.42469,1.42332,1.4237,2342300005.0
2007-09-18 11:30:00,1.42383,1.42505,1.42383,1.42458,2595100001.0
2007-09-18 11:35:00,1.42476,1.42504,1.42445,1.42458,2675700005.0
2007-09-18 11:40:00,1.42479,1.42514,1.42442,1.42459,3189700008.0
2007-09-18 11:45:00,1.42459,1.4247,1.42413,1.4245,2498300006.0
2007-09-18 11:50:00,1.42468,1.42499,1.42445,1.42471,1334900002.0
2007-09-18 11:55:00,1.42471,1.42471,1.42268,1.42268,2293100007.0
2007-09-18 12:00:00,1.42272,1.4236,1.42262,1.42345,2243900006.0
2007-09-18 12:05:00,1.42338,1.42369,1.423,1.42358,1880200005.0
2007-09-18 12:10:00,1.42361,1.42382,1.42323,1.42356,2107800006.0
2007-09-18 12:15:00,1.42346,1.42438,1.42344,1.42426,1658200003.0
2007-09-18 12:20:00,1.42429,1.42455,1.4232,1.42346,2091500003.0
2007-09-18 12:25:00,1.42345,1.42402,1.42311,1.42364,2609800002.0
2007-09-18 12:30:00,1.42373,1.42398,1.42334,1.42356,3385400004.0
2007-09-18 12:35:00,1.42359,1.42403,1.4234,1.42369,2793500008.0
2007-09-18 12:40:00,1.42362,1.42396,1.42311,1.42325,1913000004.0
2007-09-18 12:45:00,1.42337,1.42348,1.42297,1.42309,2395700008.0
2007-09-18 12:50:00,1.4232,1.42395,1.42311,1.42384,2044600004.0
2007-09-18 12:55:00,1.42392,1.42416,1.42353,1.4238,2578800005.0
2007-09-18 13:00:00,1.42382,1.42423,1.4234,1.42414,1592800000.0
2007-09-18 13:05:00,1.4242,1.42428,1.42381,1.42386,1303900004.0
2007-09-18 13:10:00,1.42369,1.42382,1.42319,1.4235,1527400002.0
2007-09-18 13:15:00,1.42345,1.4238,1.42319,1.42339,1184800000.0
2007-09-18 13:20:00,1.42337,1.42369,1.42259,1.42265,1051700001.0
2007-09-18 13:25:00,1.4226,1.42262,1.42191,1.42214,1718900000.0
2007-09-18 13:30:00,1.42245,1.4227,1.42199,1.42208,1997500003.0
2007-09-18 13:35:00,1.42215,1.42259,1.42202,1.42214,2045200001.0
2007-09-18 13:40:00,1.42202,1.42233,1.4214,1.42156,1259200003.0
2007-09-18 13:45:00,1.4217,1.42207,1.42133,1.42202,1979700007.0
2007-09-18 13:50:00,1.4221,1.42313,1.42193,1.42261,1918800005.0
2007-09-18 13:55:00,1.42268,1.42291,1.42239,1.42281,1846300006.0
2007-09-18 14:00:00,1.42271,1.42272,1.42198,1.42202,1973200003.0
2007-09-18 14:05:00,1.42201,1.423,1.422,1.42259,1627800006.0
2007-09-18 14:10:00,1.42261,1.42339,1.4224,1.42262,1088400002.0
2007-09-18 14:15:00,1.42231,1.42231,1.42102,1.42121,1989200001.0
2007-09-18 14:20:00,1.42117,1.42129,1.42018,1.42097,1736900003.0
2007-09-18 14:25:00,1.42104,1.42168,1.42044,1.42107,1698700000.0
2007-09-18 14:30:00,1.4209,1.42159,1.41997,1.41997,180600000.0
2007-09-18 14:35:00,1.41989,1.41989,1.418,1.4185,245300001.0
2007-09-18 14:40:00,1.41847,1.41871,1.41698,1.41711,210300000.0
2007-09-18 14:45:00,1.41713,1.41736,1.41581,1.4161,178700000.0
2007-09-18 14:50:00,1.41607,1.41729,1.41607,1.41668,148800000.0
2007-09-18 14:55:00,1.41702,1.41759,1.41664,1.41674,189000000.0
2007-09-18 15:00:00,1.41666,1.41817,1.41654,1.4181,206200002.0
2007-09-18 15:05:00,1.41819,1.41867,1.41756,1.41865,183500000.0
2007-09-18 15:10:00,1.41865,1.41883,1.41835,1.41839,193000000.0
2007-09-18 15:15:00,1.4185,1.41921,1.41827,1.4187,244600001.0
2007-09-18 15:20:00,1.41889,1.41967,1.41883,1.41924,184100001.0
2007-09-18 15:25:00,1.41916,1.41916,1.41855,1.41865,214100001.0
2007-09-18 15:30:00,1.41869,1.41887,1.41721,1.41763,167400000.0
2007-09-18 15:35:00,1.41761,1.41809,1.41701,1.41792,180000000.0
2007-09-18 15:40:00,1.4181,1.41896,1.41782,1.41877,209600001.0
2007-09-18 15:45:00,1.41864,1.41887,1.41826,1.41864,226600000.0
2007-09-18 15:50:00,1.41869,1.41918,1.41855,1.41881,166200000.0
2007-09-18 15:55:00,1.41899,1.41908,1.41844,1.41849,175200000.0
2007-09-18 16:00:00,1.41855,1.41881,1.41809,1.41809,183200000.0
2007-09-18 16:05:00,1.41795,1.41868,1.41795,1.41841,214400000.0
2007-09-18 16:10:00,1.41843,1.41903,1.41831,1.41849,170600000.0
2007-09-18 16:15:00,1.4183,1.41947,1.41823,1.41926,194300002.0
2007-09-18 16:20:00,1.41915,1.41921,1.41734,1.41736,200800000.0
2007-09-18 16:25:00,1.41748,1.41855,1.41733,1.41847,256300002.0
2007-09-18 16:30:00,1.41853,1.42036,1.41849,1.41999,233500000.0
2007-09-18 16:35:00,1.41981,1.41986,1.41927,1.41927,197300000.0
2007-09-18 16:40:00,1.41912,1.41913,1.41815,1.41912,183000000.0
2007-09-18 16:45:00,1.419,1.4193,1.4187,1.41888,190200000.0
2007-09-18 16:50:00,1.41898,1.41909,1.4179,1.41803,185400001.0
2007-09-18 16:55:00,1.41808,1.41808,1.4171,1.41749,166600000.0
2007-09-18 17:00:00,1.41742,1.4181,1.41731,1.41748,188200000.0
2007-09-18 17:05:00,1.41762,1.41831,1.41715,1.41821,187300001.0
2007-09-18 17:10:00,1.41798,1.41852,1.41789,1.41816,174500001.0
2007-09-18 17:15:00,1.41842,1.41842,1.41778,1.418,203600001.0
2007-09-18 17:20:00,1.41793,1.41838,1.41754,1.41837,182600001.0
2007-09-18 17:25:00,1.41815,1.41914,1.41773,1.41899,238800000.0
2007-09-18 17:30:00,1.41895,1.41918,1.41849,1.41917,293500001.0
2007-09-18 17:35:00,1.41917,1.41935,1.4186,1.41926,185200000.0
2007-09-18 17:40:00,1.41917,1.4192,1.4181,1.41835,194200000.0
2007-09-18 17:45:00,1.4185,1.41922,1.41825,1.41896,192400000.0
2007-09-18 17:50:00,1.41901,1.41901,1.4177,1.41803,166800000.0
2007-09-18 17:55:00,1.41795,1.41899,1.41749,1.41899,294600001.0
2007-09-18 18:00:00,1.4194,1.41941,1.41853,1.41868,203700000.0
2007-09-18 18:05:00,1.41886,1.41894,1.41812,1.41851,213600000.0
2007-09-18 18:10:00,1.41845,1.41923,1.4184,1.41914,202000001.0
2007-09-18 18:15:00,1.41891,1.41974,1.41891,1.41926,216600003.0
2007-09-18 18:20:00,1.4194,1.41963,1.41926,1.41963,189700001.0
2007-09-18 18:25:00,1.41972,1.41982,1.41913,1.41962,218200000.0
2007-09-18 18:30:00,1.4197,1.42002,1.41937,1.41985,176800000.0
2007-09-18 18:35:00,1.41993,1.41999,1.41938,1.41967,189600000.0
2007-09-18 18:40:00,1.41953,1.42001,1.41928,1.41965,138700000.0
2007-09-18 18:45:00,1.41986,1.42055,1.41973,1.42052,175900001.0
2007-09-18 18:50:00,1.42054,1.42111,1.42031,1.42059,194400000.0
2007-09-18 18:55:00,1.4206,1.42075,1.41973,1.42001,159200000.0
2007-09-18 19:00:00,1.41995,1.42011,1.41933,1.41957,210400000.0
2007-09-18 19:05:00,1.41937,1.41968,1.41915,1.41932,191600000.0
2007-09-18 19:10:00,1.41936,1.41959,1.41892,1.41927,212300000.0
2007-09-18 19:15:00,1.41944,1.41983,1.41917,1.41956,169200000.0
2007-09-18 19:20:00,1.41955,1.41969,1.41894,1.41929,213500001.0
2007-09-18 19:25:00,1.41941,1.41982,1.41897,1.41941,188400001.0
2007-09-18 19:30:00,1.41958,1.42003,1.41944,1.41989,227699999.0
2007-09-18 19:35:00,1.42024,1.42065,1.41997,1.42059,187000002.0
2007-09-18 19:40:00,1.42046,1.4212,1.42025,1.42098,165000000.0
2007-09-18 19:45:00,1.42092,1.4214,1.42057,1.42069,169200000.0
2007-09-18 19:50:00,1.42074,1.42089,1.42034,1.42065,189400000.0
2007-09-18 19:55:00,1.42047,1.42063,1.41941,1.41958,145800001.0
2007-09-18 20:00:00,1.41968,1.41987,1.41873,1.41947,213600001.0
2007-09-18 20:05:00,1.41937,1.41994,1.41882,1.4198,154200000.0
2007-09-18 20:10:00,1.41961,1.42029,1.41932,1.41988,193300000.0
2007-09-18 20:15:00,1.41863,1.42359,1.41775,1.4197,203900000.0
2007-09-18 20:20:00,1.41985,1.42227,1.41889,1.41994,193900000.0
2007-09-18 20:25:00,1.42029,1.42098,1.41931,1.42098,248200001.0
2007-09-18 20:30:00,1.42104,1.42137,1.42018,1.42051,197300000.0
2007-09-18 20:35:00,1.4208,1.42145,1.41888,1.41902,213900000.0
2007-09-18 20:40:00,1.41877,1.41909,1.41819,1.41879,164200000.0
2007-09-18 20:45:00,1.41885,1.42043,1.41865,1.42029,237799999.0
2007-09-18 20:50:00,1.41995,1.42034,1.41951,1.41967,209300000.0
2007-09-18 20:55:00,1.41961,1.42033,1.41933,1.41998,271199999.0
2007-09-18 21:00:00,1.41944,1.41985,1.41749,1.41803,204800000.0
2007-09-18 21:05:00,1.41791,1.41807,1.41713,1.41735,166000000.0
2007-09-18 21:10:00,1.41751,1.41766,1.4165,1.41671,204100001.0
2007-09-18 21:15:00,1.41672,1.41746,1.41651,1.41709,199200002.0
2007-09-18 21:20:00,1.41725,1.41748,1.41422,1.41527,216100000.0
2007-09-18 21:25:00,1.41543,1.4171,1.41523,1.41659,163200000.0
2007-09-18 21:30:00,1.41625,1.41669,1.41613,1.41641,197100001.0
2007-09-18 21:35:00,1.41645,1.41668,1.41587,1.41656,163800000.0
2007-09-18 21:40:00,1.41646,1.41674,1.4152,1.4152,152200001.0
2007-09-18 21:45:00,1.41509,1.41586,1.41485,1.4156,200200000.0
2007-09-18 21:50:00,1.41524,1.4153,1.41449,1.41475,242200003.0
2007-09-18 21:55:00,1.41481,1.41612,1.41459,1.4158,206500000.0
2007-09-18 22:00:00,1.41587,1.41598,1.41481,1.4154,154600000.0
2007-09-18 22:05:00,1.41542,1.4161,1.41522,1.41592,170700000.0
2007-09-18 22:10:00,1.416,1.41606,1.41543,1.4155,189500000.0
2007-09-18 22:15:00,1.41572,1.41583,1.415,1.415,195300000.0
2007-09-18 22:20:00,1.41495,1.41559,1.41463,1.41538,244500000.0
2007-09-18 22:25:00,1.41536,1.41599,1.41516,1.41546,207500001.0
2007-09-18 22:30:00,1.41554,1.41642,1.41506,1.41602,226600000.0
2007-09-18 22:35:00,1.41613,1.41655,1.41562,1.4159,210300001.0
2007-09-18 22:40:00,1.41597,1.41644,1.4155,1.41641,177600000.0
2007-09-18 22:45:00,1.41648,1.41711,1.41635,1.41655,154500000.0
2007-09-18 22:50:00,1.41675,1.4171,1.41643,1.41655,174200000.0
2007-09-18 22:55:00,1.4168,1.4168,1.41544,1.41567,254000001.0
2007-09-18 23:00:00,1.41567,1.41667,1.41555,1.41585,172000001.0
2007-09-18 23:05:00,1.41575,1.41607,1.41553,1.41581,155600001.0
2007-09-18 23:10:00,1.41564,1.41588,1.41462,1.41564,197400000.0
2007-09-18 23:15:00,1.41531,1.4158,1.41466,1.4155,231100000.0
2007-09-18 23:20:00,1.41576,1.41609,1.41528,1.41548,174000000.0
2007-09-18 23:25:00,1.41566,1.41685,1.41547,1.41632,206300000.0
2007-09-18 23:30:00,1.41663,1.41686,1.4158,1.41672,181500000.0
2007-09-18 23:35:00,1.41675,1.41717,1.41629,1.41641,203500001.0
2007-09-18 23:40:00,1.41673,1.41719,1.41617,1.41666,182400000.0
2007-09-18 23:45:00,1.41659,1.41676,1.41583,1.41654,212600000.0
2007-09-18 23:50:00,1.41668,1.41719,1.41584,1.41628,161400000.0
2007-09-18 23:55:00,1.41694,1.41755,1.41691,1.41702,188500001.0
2007-09-19 00:00:00,1.41718,1.41791,1.41687,1.41784,190300000.0
2007-09-19 00:05:00,1.41789,1.41804,1.41752,1.41786,220600001.0
2007-09-19 00:10:00,1.41803,1.41839,1.41741,1.41769,157700000.0
2007-09-19 00:15:00,1.41746,1.41797,1.41746,1.4177,150400000.0
2007-09-19 00:20:00,1.41785,1.41795,1.41737,1.41769,188199999.0
2007-09-19 00:25:00,1.41754,1.41806,1.41734,1.41794,172900000.0
2007-09-19 00:30:00,1.41773,1.41824,1.41773,1.418,125200000.0
2007-09-19 00:35:00,1.41833,1.41842,1.41789,1.4182,171600000.0
2007-09-19 00:40:00,1.4181,1.41816,1.41734,1.41757,187400001.0
2007-09-19 00:45:00,1.41755,1.4179,1.41728,1.41781,189000000.0
2007-09-19 00:50:00,1.41768,1.41801,1.41718,1.41762,185800000.0
2007-09-19 00:55:00,1.41715,1.41763,1.41709,1.41731,160900000.0
2007-09-19 01:00:00,1.4173,1.41742,1.41693,1.4173,182200000.0
2007-09-19 01:05:00,1.41738,1.41742,1.41678,1.41704,230700000.0
2007-09-19 01:10:00,1.41704,1.41717,1.41663,1.41678,187200001.0
2007-09-19 01:15:00,1.41683,1.41696,1.41636,1.4166,203900001.0
2007-09-19 01:20:00,1.41645,1.41679,1.41592,1.41674,204000000.0
2007-09-19 01:25:00,1.41668,1.41702,1.41646,1.41671,181600000.0
2007-09-19 01:30:00,1.41686,1.41697,1.41628,1.41693,200100001.0
2007-09-19 01:35:00,1.41682,1.41737,1.41668,1.41733,203300001.0
2007-09-19 01:40:00,1.41725,1.41729,1.41689,1.41725,173800000.0
2007-09-19 01:45:00,1.41724,1.41741,1.41647,1.41692,164400000.0
2007-09-19 01:50:00,1.41689,1.41711,1.41655,1.41689,194200001.0
2007-09-19 01:55:00,1.41689,1.41735,1.41652,1.41718,183900000.0
2007-09-19 02:00:00,1.41697,1.41717,1.41647,1.41667,338100001.0
2007-09-19 02:05:00,1.41661,1.41668,1.41617,1.4163,537100001.0
2007-09-19 02:10:00,1.4162,1.41662,1.41569,1.41572,475700001.0
2007-09-19 02:15:00,1.41589,1.41599,1.41481,1.41554,564900000.0
2007-09-19 02:20:00,1.41554,1.41577,1.4151,1.41526,208200000.0
2007-09-19 02:25:00,1.41508,1.41623,1.41504,1.41587,358900000.0
2007-09-19 02:30:00,1.41596,1.41612,1.41527,1.41611,367900000.0
2007-09-19 02:35:00,1.41608,1.41646,1.41516,1.41613,272000001.0
2007-09-19 02:40:00,1.41616,1.41621,1.41503,1.41608,172000000.0
2007-09-19 02:45:00,1.41564,1.41614,1.4153,1.41582,539800000.0
2007-09-19 02:50:00,1.41609,1.41679,1.41566,1.41643,349400002.0
2007-09-19 02:55:00,1.41637,1.41648,1.41589,1.41602,340100000.0
2007-09-19 03:00:00,1.41602,1.41662,1.41596,1.41643,321700000.0
2007-09-19 03:05:00,1.416,1.41615,1.41489,1.41527,251100000.0
2007-09-19 03:10:00,1.41455,1.41516,1.41451,1.41478,195300001.0
2007-09-19 03:15:00,1.41458,1.41525,1.41458,1.41479,197200000.0
2007-09-19 03:20:00,1.41458,1.41547,1.41453,1.41508,298300000.0
2007-09-19 03:25:00,1.41555,1.41557,1.41477,1.41487,404600001.0
2007-09-19 03:30:00,1.41487,1.4152,1.41465,1.41469,231400000.0
2007-09-19 03:35:00,1.41474,1.41496,1.41376,1.41376,283200000.0
2007-09-19 03:40:00,1.41368,1.4146,1.41244,1.41274,337700000.0
2007-09-19 03:45:00,1.41272,1.41297,1.41152,1.41199,192200000.0
2007-09-19 03:50:00,1.41203,1.41203,1.41058,1.41085,315400001.0
2007-09-19 03:55:00,1.41094,1.41198,1.4106,1.41129,958500003.0
2007-09-19 04:00:00,1.41146,1.41292,1.41146,1.41166,534700000.0
2007-09-19 04:05:00,1.41151,1.41281,1.41151,1.41255,547600002.0
2007-09-19 04:10:00,1.41242,1.41281,1.41218,1.41279,326100000.0
2007-09-19 04:15:00,1.41268,1.41268,1.41002,1.41019,355400000.0
2007-09-19 04:20:00,1.40984,1.4113,1.40882,1.41127,415100000.0
2007-09-19 04:25:00,1.41135,1.41177,1.41005,1.41106,526500002.0
2007-09-19 04:30:00,1.41055,1.41156,1.41055,1.41141,239000000.0
2007-09-19 04:35:00,1.41109,1.41122,1.40973,1.41053,487400001.0
2007-09-19 04:40:00,1.41037,1.41073,1.40966,1.40987,242500000.0
2007-09-19 04:45:00,1.40985,1.41065,1.40948,1.40986,279600002.0
2007-09-19 04:50:00,1.41014,1.41057,1.4099,1.41006,217600001.0
2007-09-19 04:55:00,1.41033,1.41102,1.40985,1.41085,261100000.0
2007-09-19 05:00:00,1.41128,1.41131,1.41071,1.41091,506500000.0
2007-09-19 05:05:00,1.41093,1.41145,1.4108,1.41095,1186300003.0
2007-09-19 05:10:00,1.41093,1.41124,1.41087,1.41107,844900005.0
2007-09-19 05:15:00,1.41099,1.41161,1.41071,1.41107,1102700002.0
2007-09-19 05:20:00,1.41116,1.41138,1.4106,1.4109,1041300003.0
2007-09-19 05:25:00,1.41107,1.41147,1.41087,1.41127,1049700004.0
2007-09-19 05:30:00,1.4112,1.41144,1.41074,1.41095,793200000.0
2007-09-19 05:35:00,1.41091,1.41118,1.41079,1.41091,996600001.0
2007-09-19 05:40:00,1.4107,1.41117,1.41043,1.41061,774100000.0
2007-09-19 05:45:00,1.41065,1.41117,1.41063,1.41063,1058300000.0
2007-09-19 05:50:00,1.41056,1.411,1.41046,1.41086,996100003.0
2007-09-19 05:55:00,1.41085,1.41112,1.41041,1.41041,767600003.0
2007-09-19 06:00:00,1.41038,1.41044,1.41011,1.41018,828600001.0
2007-09-19 06:05:00,1.41016,1.41044,1.40998,1.41016,1894800004.0
2007-09-19 06:10:00,1.41027,1.41064,1.41009,1.41038,1743000003.0
2007-09-19 06:15:00,1.41037,1.41072,1.41016,1.41017,1044200004.0
2007-09-19 06:20:00,1.41004,1.41068,1.40999,1.41028,1368200001.0
2007-09-19 06:25:00,1.41025,1.41044,1.41015,1.4102,1347600002.0
2007-09-19 06:30:00,1.41024,1.41117,1.41024,1.41077,1027400000.0
2007-09-19 06:35:00,1.41065,1.4113,1.41065,1.41097,620100001.0
2007-09-19 06:40:00,1.41093,1.41094,1.41066,1.41075,1012800001.0
2007-09-19 06:45:00,1.41081,1.41103,1.41066,1.41071,1035500003.0
2007-09-19 06:50:00,1.41062,1.41104,1.41045,1.41061,1164900001.0
2007-09-19 06:55:00,1.41068,1.41116,1.41057,1.41091,960100000.0
2007-09-19 07:00:00,1.41102,1.41102,1.41056,1.4107,1222400001.0
2007-09-19 07:05:00,1.41074,1.41089,1.41055,1.41082,1001800002.0
2007-09-19 07:10:00,1.41097,1.41107,1.41063,1.4107,1931900005.0
2007-09-19 07:15:00,1.41066,1.41131,1.41063,1.41125,1332800001.0
2007-09-19 07:20:00,1.4111,1.41173,1.41109,1.4116,1703600003.0
2007-09-19 07:25:00,1.41162,1.41173,1.41104,1.41104,1262299999.0
2007-09-19 07:30:00,1.41103,1.41174,1.41065,1.41157,1958000003.0
2007-09-19 07:35:00,1.41184,1.41198,1.41077,1.41131,1322300004.0
2007-09-19 07:40:00,1.41133,1.41163,1.41085,1.41151,1799100002.0
2007-09-19 07:45:00,1.41164,1.41245,1.41144,1.41245,2943400009.0
2007-09-19 07:50:00,1.41234,1.41257,1.41166,1.4125,2521300003.0
2007-09-19 07:55:00,1.41268,1.41476,1.41268,1.41411,2669800002.0
2007-09-19 08:00:00,1.41407,1.41435,1.41377,1.41423,1810400002.0
2007-09-19 08:05:00,1.41403,1.41458,1.41345,1.41361,2463600003.0
2007-09-19 08:10:00,1.41357,1.41408,1.41328,1.41398,1576700006.0
2007-09-19 08:15:00,1.41405,1.41422,1.41359,1.41389,1357900003.0
2007-09-19 08:20:00,1.41385,1.41401,1.41327,1.41344,1869800002.0
2007-09-19 08:25:00,1.41346,1.41403,1.41319,1.41397,2277200004.0
2007-09-19 08:30:00,1.41392,1.41394,1.41304,1.41327,1804400004.0
2007-09-19 08:35:00,1.41314,1.41328,1.4118,1.41245,2129600000.0
2007-09-19 08:40:00,1.41221,1.41389,1.41221,1.41368,2234500007.0
2007-09-19 08:45:00,1.41374,1.41403,1.41346,1.41346,2852800003.0
2007-09-19 08:50:00,1.41348,1.41348,1.41173,1.41182,2883800005.0
2007-09-19 08:55:00,1.41183,1.41241,1.41146,1.41225,2463500005.0
2007-09-19 09:00:00,1.41244,1.41254,1.40943,1.40946,2794500007.0
2007-09-19 09:05:00,1.40953,1.41152,1.40953,1.41143,2111500003.0
2007-09-19 09:10:00,1.41143,1.41153,1.40996,1.41135,2207300001.0
2007-09-19 09:15:00,1.41128,1.41195,1.41086,1.4118,2275000008.0
2007-09-19 09:20:00,1.41196,1.41357,1.41179,1.41331,1774500002.0
2007-09-19 09:25:00,1.41352,1.41356,1.41248,1.41301,2296900005.0
2007-09-19 09:30:00,1.41273,1.41321,1.41162,1.41162,2289100010.0
2007-09-19 09:35:00,1.4117,1.41211,1.41145,1.41172,1940500004.0
2007-09-19 09:40:00,1.41167,1.412,1.41086,1.41138,2321400007.0
2007-09-19 09:45:00,1.41151,1.41164,1.4107,1.411,2289900004.0
2007-09-19 09:50:00,1.41124,1.41221,1.41104,1.41203,2299200004.0
2007-09-19 09:55:00,1.41214,1.41357,1.412,1.41344,2883700001.0
2007-09-19 10:00:00,1.4137,1.4141,1.41263,1.41282,2394500006.0
2007-09-19 10:05:00,1.41276,1.41417,1.41276,1.41354,2330200005.0
2007-09-19 10:10:00,1.4136,1.41443,1.41344,1.41414,2315000007.0
2007-09-19 10:15:00,1.41406,1.41417,1.41358,1.41375,1979000008.0
2007-09-19 10:20:00,1.41368,1.41391,1.41269,1.41289,2319599998.0
2007-09-19 10:25:00,1.41301,1.41379,1.41278,1.41363,2508900002.0
2007-09-19 10:30:00,1.41353,1.41449,1.41328,1.41449,2716600006.0
2007-09-19 10:35:00,1.41451,1.41455,1.41359,1.41372,2466100006.0
2007-09-19 10:40:00,1.4136,1.41409,1.41321,1.41409,2586500011.0
2007-09-19 10:45:00,1.41405,1.41423,1.41337,1.41419,2065400001.0
2007-09-19 10:50:00,1.41416,1.41437,1.4137,1.41422,2031300002.0
2007-09-19 10:55:00,1.41424,1.41476,1.41349,1.41463,2648400007.0
2007-09-19 11:00:00,1.41464,1.41478,1.41299,1.41331,2444800003.0
2007-09-19 11:05:00,1.41332,1.41505,1.41303,1.41474,2105300003.0
2007-09-19 11:10:00,1.41497,1.41538,1.41452,1.41538,2412300001.0
2007-09-19 11:15:00,1.41544,1.416,1.41521,1.4156,2143900003.0
2007-09-19 11:20:00,1.41567,1.41588,1.41509,1.41541,2631100005.0
2007-09-19 11:25:00,1.41544,1.41564,1.41428,1.41453,2239500002.0
2007-09-19 11:30:00,1.41454,1.41493,1.41385,1.41466,2668500005.0
2007-09-19 11:35:00,1.41484,1.4155,1.41355,1.41396,2800600006.0
2007-09-19 11:40:00,1.41413,1.41569,1.41373,1.41545,3123400004.0
2007-09-19 11:45:00,1.41549,1.41576,1.41505,1.41541,2381400004.0
2007-09-19 11:50:00,1.41549,1.41573,1.41505,1.41549,1366100004.0
2007-09-19 11:55:00,1.41546,1.41566,1.41494,1.4153,2403100005.0
2007-09-19 12:00:00,1.41533,1.41682,1.41527,1.41606,2152000005.0
2007-09-19 12:05:00,1.41603,1.41608,1.41514,1.4153,2113700007.0
2007-09-19 12:10:00,1.41541,1.41638,1.4148,1.41617,2093700001.0
2007-09-19 12:15:00,1.4159,1.41658,1.4155,1.41557,1708200003.0
2007-09-19 12:20:00,1.41575,1.41645,1.4156,1.41642,2135400004.0
2007-09-19 12:25:00,1.41633,1.41643,1.41376,1.41401,2777100005.0
2007-09-19 12:30:00,1.41404,1.41495,1.41382,1.41466,3182000009.0
2007-09-19 12:35:00,1.41465,1.41492,1.4143,1.41484,2845600001.0
2007-09-19 12:40:00,1.4148,1.41638,1.41479,1.41623,1904100000.0
2007-09-19 12:45:00,1.41621,1.41682,1.41576,1.41581,2356400006.0
2007-09-19 12:50:00,1.41587,1.41707,1.41572,1.41676,1890100000.0
2007-09-19 12:55:00,1.41685,1.41763,1.41561,1.41693,2574900005.0
2007-09-19 13:00:00,1.41728,1.41979,1.41715,1.41906,1550600005.0
2007-09-19 13:05:00,1.41918,1.41931,1.41798,1.41798,1468600002.0
2007-09-19 13:10:00,1.41823,1.4184,1.41778,1.41822,1509700002.0
2007-09-19 13:15:00,1.4182,1.41843,1.41761,1.41761,1219800003.0
2007-09-19 13:20:00,1.41738,1.41757,1.41558,1.41591,1128100003.0
2007-09-19 13:25:00,1.41599,1.41615,1.41542,1.41559,1951500007.0
2007-09-19 13:30:00,1.41565,1.41572,1.4147,1.41518,1946100005.0
2007-09-19 13:35:00,1.41505,1.41505,1.41333,1.41401,2121500001.0
2007-09-19 13:40:00,1.41378,1.4145,1.41258,1.41319,1217300004.0
2007-09-19 13:45:00,1.4133,1.41354,1.41282,1.41344,1889700001.0
2007-09-19 13:50:00,1.41353,1.41365,1.41274,1.41308,1844200003.0
2007-09-19 13:55:00,1.41308,1.41348,1.41266,1.41309,1679900003.0
2007-09-19 14:00:00,1.4131,1.41425,1.41282,1.41393,1924500007.0
2007-09-19 14:05:00,1.41382,1.41515,1.41372,1.4147,1616800001.0
2007-09-19 14:10:00,1.41459,1.41516,1.41448,1.41509,1096300001.0
2007-09-19 14:15:00,1.41505,1.41584,1.41483,1.41546,2010400000.0
2007-09-19 14:20:00,1.41542,1.417,1.41519,1.4168,1788500006.0
2007-09-19 14:25:00,1.41691,1.4182,1.41691,1.41797,1747900004.0
2007-09-19 14:30:00,1.41796,1.41865,1.41718,1.41839,191500001.0
2007-09-19 14:35:00,1.41856,1.41856,1.41619,1.41705,210200000.0
2007-09-19 14:40:00,1.41715,1.41811,1.41681,1.41788,244400000.0
2007-09-19 14:45:00,1.418,1.41861,1.41741,1.41861,205600000.0
2007-09-19 14:50:00,1.4185,1.41916,1.41833,1.4185,212000001.0
2007-09-19 14:55:00,1.41872,1.41916,1.41832,1.41905,222200001.0
2007-09-19 15:00:00,1.41928,1.41928,1.41855,1.41917,205300000.0
2007-09-19 15:05:00,1.41903,1.4203,1.41893,1.41981,218000000.0
2007-09-19 15:10:00,1.41971,1.41971,1.4187,1.41882,181600000.0
2007-09-19 15:15:00,1.41879,1.41911,1.41831,1.41896,231000000.0
2007-09-19 15:20:00,1.41897,1.41945,1.41892,1.41924,132600000.0
2007-09-19 15:25:00,1.41902,1.41962,1.41843,1.41941,182600000.0
2007-09-19 15:30:00,1.41946,1.41946,1.41867,1.41867,240700002.0
2007-09-19 15:35:00,1.41866,1.41936,1.41832,1.41896,255500000.0
2007-09-19 15:40:00,1.41911,1.42074,1.4191,1.42072,184100000.0
2007-09-19 15:45:00,1.42052,1.42077,1.41984,1.42048,229000002.0
2007-09-19 15:50:00,1.42041,1.42117,1.41966,1.41982,180000002.0
2007-09-19 15:55:00,1.41963,1.41976,1.41769,1.41769,179800000.0
2007-09-19 16:00:00,1.41749,1.41788,1.41638,1.41776,182100001.0
2007-09-19 16:05:00,1.41796,1.41946,1.41796,1.41943,198700000.0
2007-09-19 16:10:00,1.4195,1.41973,1.4185,1.41889,217300000.0
2007-09-19 16:15:00,1.41843,1.41868,1.41777,1.41797,154500000.0
2007-09-19 16:20:00,1.41767,1.41808,1.41751,1.41775,185500000.0
2007-09-19 16:25:00,1.4179,1.41796,1.41711,1.41746,253200000.0
2007-09-19 16:30:00,1.41745,1.41753,1.4158,1.41753,240400000.0
2007-09-19 16:35:00,1.41784,1.41861,1.41752,1.41842,193600000.0
2007-09-19 16:40:00,1.41854,1.41918,1.41805,1.41871,236600001.0
2007-09-19 16:45:00,1.41867,1.41874,1.41792,1.41839,196100000.0
2007-09-19 16:50:00,1.41857,1.41888,1.41823,1.41849,227700002.0
2007-09-19 16:55:00,1.41828,1.41828,1.41609,1.41757,154200000.0
2007-09-19 17:00:00,1.41763,1.41796,1.41719,1.41724,184500000.0
2007-09-19 17:05:00,1.41716,1.41716,1.41617,1.41643,179200000.0
2007-09-19 17:10:00,1.41617,1.41654,1.41558,1.41615,190100000.0
2007-09-19 17:15:00,1.41623,1.41627,1.41552,1.41622,183400001.0
2007-09-19 17:20:00,1.4164,1.4164,1.41552,1.41585,227000000.0
2007-09-19 17:25:00,1.41588,1.41632,1.41532,1.4156,223900000.0
2007-09-19 17:30:00,1.41556,1.41599,1.41528,1.41547,166200000.0
2007-09-19 17:35:00,1.4154,1.4154,1.41437,1.41539,224500001.0
2007-09-19 17:40:00,1.41525,1.41594,1.41506,1.41585,197100000.0
2007-09-19 17:45:00,1.41605,1.41611,1.41522,1.41576,183400000.0
2007-09-19 17:50:00,1.41565,1.41618,1.41547,1.41591,164100000.0
2007-09-19 17:55:00,1.41584,1.41587,1.41495,1.41526,229500001.0
2007-09-19 18:00:00,1.41525,1.41525,1.41456,1.41456,238700001.0
2007-09-19 18:05:00,1.41474,1.415,1.41433,1.41438,254000002.0
2007-09-19 18:10:00,1.41425,1.41456,1.4123,1.41322,200700001.0
2007-09-19 18:15:00,1.41308,1.41363,1.4129,1.41351,204000000.0
2007-09-19 18:20:00,1.41354,1.41404,1.4134,1.41399,224600000.0
2007-09-19 18:25:00,1.41402,1.41423,1.4134,1.4134,221300000.0
2007-09-19 18:30:00,1.41329,1.4141,1.41279,1.41362,174600000.0
2007-09-19 18:35:00,1.41364,1.414,1.41336,1.41373,155700000.0
2007-09-19 18:40:00,1.41377,1.41436,1.41377,1.41385,200400000.0
2007-09-19 18:45:00,1.41394,1.41536,1.41384,1.41505,163600000.0
2007-09-19 18:50:00,1.41498,1.4165,1.41489,1.4165,166400000.0
2007-09-19 18:55:00,1.41616,1.41653,1.41544,1.41633,159000001.0
2007-09-19 19:00:00,1.41642,1.41696,1.41608,1.41626,263800000.0
2007-09-19 19:05:00,1.4163,1.417,1.41627,1.41698,173000000.0
2007-09-19 19:10:00,1.41684,1.41685,1.41604,1.41648,193400000.0
2007-09-19 19:15:00,1.41647,1.41662,1.41603,1.41639,147600000.0
2007-09-19 19:20:00,1.41641,1.41676,1.4161,1.41654,215600001.0
2007-09-19 19:25:00,1.41684,1.41684,1.41548,1.41581,184500000.0
2007-09-19 19:30:00,1.416,1.41609,1.41531,1.41603,204900001.0
2007-09-19 19:35:00,1.41616,1.41633,1.41585,1.41613,168700000.0
2007-09-19 19:40:00,1.41604,1.4161,1.4153,1.41546,222200000.0
2007-09-19 19:45:00,1.41541,1.41553,1.41473,1.41515,228900000.0
2007-09-19 19:50:00,1.41535,1.41564,1.41503,1.41545,184800001.0
2007-09-19 19:55:00,1.4155,1.41612,1.41539,1.41591,185899999.0
2007-09-19 20:00:00,1.41603,1.41666,1.4158,1.41658,214400000.0
2007-09-19 20:05:00,1.41641,1.4166,1.41599,1.41607,174800000.0
2007-09-19 20:10:00,1.4157,1.4162,1.41495,1.41547,215500001.0
2007-09-19 20:15:00,1.41555,1.4165,1.41546,1.41636,243100001.0
2007-09-19 20:20:00,1.41638,1.41706,1.41622,1.41694,216000000.0
2007-09-19 20:25:00,1.41726,1.41726,1.4157,1.41613,216700000.0
2007-09-19 20:30:00,1.41604,1.41604,1.41523,1.41569,217600001.0
2007-09-19 20:35:00,1.41558,1.41559,1.4145,1.4145,241600002.0
2007-09-19 20:40:00,1.41431,1.4149,1.41419,1.41479,203300000.0
2007-09-19 20:45:00,1.41479,1.41547,1.41462,1.41531,226300000.0
2007-09-19 20:50:00,1.41531,1.41588,1.41531,1.41551,158000000.0
2007-09-19 20:55:00,1.41547,1.41568,1.41515,1.41555,234700000.0
2007-09-19 21:00:00,1.41554,1.41577,1.41468,1.41558,190800000.0
2007-09-19 21:05:00,1.41551,1.41595,1.41545,1.41573,226700001.0
2007-09-19 21:10:00,1.41583,1.41633,1.41551,1.4161,298800000.0
2007-09-19 21:15:00,1.41629,1.4168,1.41602,1.41623,246000000.0
2007-09-19 21:20:00,1.41627,1.41682,1.41607,1.41658,243200001.0
2007-09-19 21:25:00,1.41657,1.4168,1.41632,1.4165,217400001.0
2007-09-19 21:30:00,1.41642,1.41668,1.41614,1.4162,218300001.0
2007-09-19 21:35:00,1.41615,1.41633,1.41575,1.41633,155000000.0
2007-09-19 21:40:00,1.41616,1.41656,1.416,1.41639,148700000.0
2007-09-19 21:45:00,1.41645,1.4167,1.4161,1.41658,176600000.0
2007-09-19 21:50:00,1.41649,1.41685,1.41631,1.41669,177400000.0
2007-09-19 21:55:00,1.41677,1.41714,1.41615,1.41675,212000001.0
2007-09-19 22:00:00,1.41675,1.41692,1.41634,1.41661,179800001.0
2007-09-19 22:05:00,1.41684,1.41715,1.41656,1.41678,208800000.0
2007-09-19 22:10:00,1.41684,1.41741,1.41674,1.41697,183800000.0
2007-09-19 22:15:00,1.41716,1.41735,1.41665,1.41708,188100001.0
2007-09-19 22:20:00,1.417,1.41717,1.41671,1.41683,179900000.0
2007-09-19 22:25:00,1.41678,1.41695,1.41621,1.41695,201500000.0
2007-09-19 22:30:00,1.41722,1.41755,1.41665,1.41722,169300000.0
2007-09-19 22:35:00,1.41729,1.41729,1.41592,1.41628,191300000.0
2007-09-19 22:40:00,1.41632,1.41709,1.41615,1.41656,172500000.0
2007-09-19 22:45:00,1.41646,1.41671,1.41582,1.41613,181800001.0
2007-09-19 22:50:00,1.41613,1.41665,1.41609,1.4162,148200000.0
2007-09-19 22:55:00,1.41638,1.41665,1.41625,1.41642,188500001.0
2007-09-19 23:00:00,1.41628,1.41672,1.41603,1.41665,181800000.0
2007-09-19 23:05:00,1.41658,1.41723,1.41649,1.41697,177200000.0
2007-09-19 23:10:00,1.41688,1.41713,1.41616,1.4168,204100001.0
2007-09-19 23:15:00,1.41679,1.41704,1.41616,1.41671,256900001.0
2007-09-19 23:20:00,1.41671,1.41671,1.41606,1.41648,153100001.0
2007-09-19 23:25:00,1.41668,1.41683,1.41614,1.41633,185100000.0
2007-09-19 23:30:00,1.4165,1.41721,1.4163,1.41713,170600000.0
2007-09-19 23:35:00,1.41705,1.41716,1.41628,1.41654,178600000.0
2007-09-19 23:40:00,1.41688,1.41708,1.41624,1.41669,185800000.0
2007-09-19 23:45:00,1.41652,1.41671,1.41606,1.41636,224300000.0
2007-09-19 23:50:00,1.41644,1.41655,1.41566,1.41566,219900001.0
2007-09-19 23:55:00,1.41628,1.41648,1.41605,1.4162,173400000.0
2007-09-20 00:00:00,1.41632,1.41702,1.41614,1.41702,218600000.0
2007-09-20 00:05:00,1.41712,1.41717,1.41601,1.41625,189000001.0
2007-09-20 00:10:00,1.41671,1.41705,1.41643,1.41691,207500000.0
2007-09-20 00:15:00,1.41667,1.41689,1.41664,1.41682,188700000.0
2007-09-20 00:20:00,1.41679,1.41736,1.41647,1.41732,210900000.0
2007-09-20 00:25:00,1.41721,1.41738,1.41677,1.41715,210800000.0
2007-09-20 00:30:00,1.41703,1.41735,1.41638,1.41638,214900001.0
2007-09-20 00:35:00,1.41674,1.41674,1.41638,1.41644,211600000.0
2007-09-20 00:40:00,1.41651,1.41673,1.41621,1.41663,209100002.0
2007-09-20 00:45:00,1.41662,1.41691,1.41633,1.41656,196000000.0
2007-09-20 00:50:00,1.41641,1.41694,1.41641,1.41689,184100000.0
2007-09-20 00:55:00,1.41638,1.41691,1.41636,1.4166,232100001.0
2007-09-20 01:00:00,1.41656,1.41661,1.41564,1.4162,186500000.0
2007-09-20 01:05:00,1.41635,1.41663,1.41603,1.41632,181800000.0
2007-09-20 01:10:00,1.41623,1.41636,1.4157,1.41589,146400000.0
2007-09-20 01:15:00,1.41597,1.41619,1.41571,1.41602,162800000.0
2007-09-20 01:20:00,1.41607,1.41624,1.41535,1.41564,201000001.0
2007-09-20 01:25:00,1.41561,1.41574,1.41529,1.41553,168900001.0
2007-09-20 01:30:00,1.41565,1.41573,1.41519,1.41556,234100000.0
2007-09-20 01:35:00,1.41559,1.41582,1.41533,1.41567,242500002.0
2007-09-20 01:40:00,1.41559,1.41597,1.41555,1.41591,195100000.0
2007-09-20 01:45:00,1.41591,1.41633,1.41544,1.4159,203899999.0
2007-09-20 01:50:00,1.41598,1.41619,1.41535,1.41563,235500003.0
2007-09-20 01:55:00,1.41562,1.41602,1.41528,1.41569,223500000.0
2007-09-20 02:00:00,1.41562,1.416,1.41523,1.41574,259000000.0
2007-09-20 02:05:00,1.41552,1.41573,1.41517,1.41564,624300001.0
2007-09-20 02:10:00,1.41543,1.41589,1.4149,1.4151,391600000.0
2007-09-20 02:15:00,1.41519,1.41594,1.41501,1.41554,603900001.0
2007-09-20 02:20:00,1.41581,1.416,1.4154,1.41569,189500000.0
2007-09-20 02:25:00,1.41564,1.41578,1.41535,1.4157,428300001.0
2007-09-20 02:30:00,1.41584,1.41584,1.41527,1.41561,381300001.0
2007-09-20 02:35:00,1.41564,1.41586,1.41531,1.41554,295000001.0
2007-09-20 02:40:00,1.41548,1.41551,1.41479,1.41519,164700000.0
2007-09-20 02:45:00,1.41474,1.41539,1.41463,1.41495,562700000.0
2007-09-20 02:50:00,1.41507,1.41614,1.41481,1.41603,337600001.0
2007-09-20 02:55:00,1.41591,1.4164,1.41496,1.41505,287999999.0
2007-09-20 03:00:00,1.41521,1.41571,1.41513,1.41567,346200001.0
2007-09-20 03:05:00,1.4153,1.41582,1.41498,1.41544,298600001.0
2007-09-20 03:10:00,1.41511,1.41562,1.41497,1.41541,225400000.0
2007-09-20 03:15:00,1.41518,1.41603,1.41513,1.41572,173300000.0
2007-09-20 03:20:00,1.41542,1.41598,1.41542,1.4157,303400002.0
2007-09-20 03:25:00,1.41599,1.41599,1.41525,1.41563,342500000.0
2007-09-20 03:30:00,1.41562,1.41595,1.41526,1.4155,217900001.0
2007-09-20 03:35:00,1.41562,1.4161,1.4154,1.41545,278800000.0
2007-09-20 03:40:00,1.41548,1.41615,1.41548,1.41574,362300001.0
2007-09-20 03:45:00,1.4157,1.41613,1.41548,1.41566,210900000.0
2007-09-20 03:50:00,1.41583,1.4159,1.41533,1.41551,332200001.0
2007-09-20 03:55:00,1.4155,1.41586,1.41501,1.41557,853000002.0
2007-09-20 04:00:00,1.41553,1.41582,1.41503,1.4151,515900001.0
2007-09-20 04:05:00,1.41501,1.416,1.41501,1.41587,603700000.0
2007-09-20 04:10:00,1.41581,1.4159,1.41533,1.41565,401200000.0
2007-09-20 04:15:00,1.41572,1.41616,1.41562,1.41616,393400000.0
2007-09-20 04:20:00,1.41615,1.41669,1.41592,1.41618,480200002.0
2007-09-20 04:25:00,1.41615,1.41667,1.41582,1.4165,537500000.0
2007-09-20 04:30:00,1.41607,1.41657,1.41593,1.41633,282200002.0
2007-09-20 04:35:00,1.41623,1.41704,1.41623,1.41649,486800000.0
2007-09-20 04:40:00,1.41652,1.41726,1.41626,1.41647,237000000.0
2007-09-20 04:45:00,1.41631,1.41638,1.41523,1.41523,327300001.0
2007-09-20 04:50:00,1.41551,1.41598,1.41497,1.41497,184000000.0
2007-09-20 04:55:00,1.41533,1.41571,1.41496,1.4152,290600000.0
2007-09-20 05:00:00,1.41559,1.41601,1.41532,1.41555,467400002.0
2007-09-20 05:05:00,1.41564,1.41622,1.41542,1.41585,1199300000.0
2007-09-20 05:10:00,1.41584,1.41615,1.41555,1.41583,863400001.0
2007-09-20 05:15:00,1.41575,1.41621,1.41565,1.41569,1002900001.0
2007-09-20 05:20:00,1.41571,1.41625,1.41566,1.41588,1176400003.0
2007-09-20 05:25:00,1.41603,1.4162,1.41581,1.41594,1076000002.0
2007-09-20 05:30:00,1.41596,1.41634,1.41584,1.41587,889500000.0
2007-09-20 05:35:00,1.41577,1.4162,1.41568,1.41605,990400002.0
2007-09-20 05:40:00,1.41592,1.4162,1.41585,1.41593,782600000.0
2007-09-20 05:45:00,1.41598,1.4163,1.41586,1.41586,1026500004.0
2007-09-20 05:50:00,1.41583,1.41647,1.41583,1.41614,928600004.0
2007-09-20 05:55:00,1.416,1.41645,1.41591,1.41627,730400001.0
2007-09-20 06:00:00,1.41604,1.41639,1.41581,1.41639,818300000.0
2007-09-20 06:05:00,1.41619,1.41638,1.41543,1.41573,1725600002.0
2007-09-20 06:10:00,1.41566,1.416,1.41538,1.41574,1736900002.0
2007-09-20 06:15:00,1.41565,1.41607,1.41555,1.41607,910800001.0
2007-09-20 06:20:00,1.41604,1.41638,1.41586,1.4163,1403500002.0
2007-09-20 06:25:00,1.41626,1.41642,1.41604,1.41615,1399300003.0
2007-09-20 06:30:00,1.41612,1.41649,1.41606,1.41643,1066100001.0
2007-09-20 06:35:00,1.41631,1.41685,1.41629,1.41669,624600001.0
2007-09-20 06:40:00,1.4167,1.41671,1.41612,1.41614,1109200003.0
2007-09-20 06:45:00,1.41622,1.41663,1.41611,1.41639,1072100002.0
2007-09-20 06:50:00,1.41638,1.4166,1.41591,1.4163,1236300004.0
2007-09-20 06:55:00,1.41612,1.41613,1.41576,1.41582,934300002.0
2007-09-20 07:00:00,1.41597,1.4161,1.41575,1.41583,1205300003.0
2007-09-20 07:05:00,1.4159,1.41608,1.41575,1.41587,955700001.0
2007-09-20 07:10:00,1.41594,1.41594,1.41561,1.41569,1898000005.0
2007-09-20 07:15:00,1.41567,1.4168,1.41567,1.41674,1422700000.0
2007-09-20 07:20:00,1.41671,1.41707,1.41646,1.41646,1843900003.0
2007-09-20 07:25:00,1.41654,1.41683,1.41632,1.41651,1279500002.0
2007-09-20 07:30:00,1.41657,1.41676,1.41629,1.4163,1894200002.0
2007-09-20 07:35:00,1.41621,1.41656,1.41616,1.41653,1202400003.0
2007-09-20 07:40:00,1.4165,1.4167,1.41635,1.41643,1926000005.0
2007-09-20 07:45:00,1.41644,1.41689,1.41627,1.41655,2923900003.0
2007-09-20 07:50:00,1.41658,1.41674,1.41593,1.41593,2503500003.0
2007-09-20 07:55:00,1.41593,1.41626,1.41572,1.41586,2717500002.0
2007-09-20 08:00:00,1.41597,1.41618,1.4153,1.4161,1921500003.0
2007-09-20 08:05:00,1.41606,1.41663,1.41564,1.41598,2375800006.0
2007-09-20 08:10:00,1.41606,1.41759,1.41594,1.41735,1542000002.0
2007-09-20 08:15:00,1.41737,1.41793,1.41727,1.41763,1334500003.0
2007-09-20 08:20:00,1.41761,1.41787,1.41689,1.41718,1755500003.0
2007-09-20 08:25:00,1.41711,1.41711,1.41572,1.41628,2287400009.0
2007-09-20 08:30:00,1.41624,1.41764,1.41615,1.41627,1786800003.0
2007-09-20 08:35:00,1.41622,1.41639,1.4146,1.41526,2170100004.0
2007-09-20 08:40:00,1.41512,1.41637,1.41456,1.41573,2031000005.0
2007-09-20 08:45:00,1.41574,1.41659,1.41536,1.41583,2894500010.0
2007-09-20 08:50:00,1.41594,1.4169,1.41526,1.4162,2695400003.0
2007-09-20 08:55:00,1.41621,1.41656,1.41537,1.41638,2325700004.0
2007-09-20 09:00:00,1.41621,1.41662,1.41565,1.41645,2710600005.0
2007-09-20 09:05:00,1.41659,1.41761,1.41659,1.41742,1926300002.0
2007-09-20 09:10:00,1.41751,1.41902,1.41737,1.41759,2000900003.0
2007-09-20 09:15:00,1.41746,1.41857,1.41712,1.41823,2175800003.0
2007-09-20 09:20:00,1.41821,1.41881,1.41752,1.41802,1586400003.0
2007-09-20 09:25:00,1.41804,1.41841,1.41762,1.41785,2547000003.0
2007-09-20 09:30:00,1.41782,1.4187,1.41693,1.41835,2279600005.0
2007-09-20 09:35:00,1.41839,1.41894,1.41807,1.41858,1931700003.0
2007-09-20 09:40:00,1.41856,1.42055,1.41841,1.42055,2005300004.0
2007-09-20 09:45:00,1.42099,1.42244,1.42051,1.42079,2140500000.0
2007-09-20 09:50:00,1.42086,1.42121,1.41917,1.41956,2243900003.0
2007-09-20 09:55:00,1.41958,1.42,1.41757,1.4192,3112400003.0
2007-09-20 10:00:00,1.41927,1.42004,1.41837,1.41975,2405300005.0
2007-09-20 10:05:00,1.41962,1.41996,1.41936,1.41978,2509300008.0
2007-09-20 10:10:00,1.41983,1.42016,1.4196,1.41985,2271900004.0
2007-09-20 10:15:00,1.4198,1.4199,1.41907,1.41959,2089900003.0
2007-09-20 10:20:00,1.41961,1.41987,1.4192,1.41955,2015900006.0
2007-09-20 10:25:00,1.41964,1.42005,1.41937,1.42005,2604800008.0
2007-09-20 10:30:00,1.42005,1.42049,1.41969,1.4201,2564000004.0
2007-09-20 10:35:00,1.4202,1.42121,1.42019,1.42086,2421800010.0
2007-09-20 10:40:00,1.42083,1.42164,1.42082,1.42118,2231700002.0
2007-09-20 10:45:00,1.42129,1.42136,1.42034,1.42052,2291300007.0
2007-09-20 10:50:00,1.42066,1.42086,1.42017,1.4203,2250600002.0
2007-09-20 10:55:00,1.42028,1.42051,1.41996,1.42016,2683600007.0
2007-09-20 11:00:00,1.42014,1.42053,1.4195,1.41963,2496000002.0
2007-09-20 11:05:00,1.41982,1.42065,1.41959,1.42035,2129700002.0
2007-09-20 11:10:00,1.42042,1.42135,1.42032,1.42042,2346800003.0
2007-09-20 11:15:00,1.42066,1.42117,1.42062,1.42079,2123400006.0
2007-09-20 11:20:00,1.42078,1.42137,1.42058,1.42064,2694200008.0
2007-09-20 11:25:00,1.42064,1.4211,1.42035,1.42094,2379900003.0
2007-09-20 11:30:00,1.42106,1.42194,1.42076,1.42086,2609900004.0
2007-09-20 11:35:00,1.42093,1.42134,1.42047,1.42091,2639000007.0
2007-09-20 11:40:00,1.42103,1.42123,1.41911,1.41947,3105900005.0
2007-09-20 11:45:00,1.41953,1.41957,1.41875,1.41876,2586900001.0
2007-09-20 11:50:00,1.41886,1.41925,1.4186,1.41887,1292600002.0
2007-09-20 11:55:00,1.41876,1.4189,1.41814,1.4182,2371400004.0
2007-09-20 12:00:00,1.41822,1.41856,1.41781,1.41811,2241000002.0
2007-09-20 12:05:00,1.41799,1.4186,1.41771,1.41852,2095300003.0
2007-09-20 12:10:00,1.41846,1.41896,1.41801,1.41801,2048800004.0
2007-09-20 12:15:00,1.41785,1.41848,1.41783,1.41814,1673900003.0
2007-09-20 12:20:00,1.41811,1.41877,1.41785,1.41852,2083900003.0
2007-09-20 12:25:00,1.41839,1.41869,1.41726,1.41726,2532800003.0
2007-09-20 12:30:00,1.41709,1.41826,1.41697,1.41807,3214800007.0
2007-09-20 12:35:00,1.41807,1.41811,1.41623,1.41689,2602300007.0
2007-09-20 12:40:00,1.41672,1.41674,1.41556,1.41556,2019600003.0
2007-09-20 12:45:00,1.41582,1.41699,1.41564,1.41643,2288800003.0
2007-09-20 12:50:00,1.4164,1.41701,1.41546,1.41661,2035600004.0
2007-09-20 12:55:00,1.41643,1.41659,1.41569,1.41603,2407000004.0
2007-09-20 13:00:00,1.41598,1.41623,1.41224,1.41241,1597200004.0
2007-09-20 13:05:00,1.41224,1.41292,1.40924,1.40946,1310500003.0
2007-09-20 13:10:00,1.40949,1.41085,1.40876,1.41032,1571000004.0
2007-09-20 13:15:00,1.41027,1.41043,1.40891,1.4095,1445600003.0
2007-09-20 13:20:00,1.40942,1.41029,1.4093,1.41011,1141500002.0
2007-09-20 13:25:00,1.41009,1.4115,1.40973,1.4115,1838800001.0
2007-09-20 13:30:00,1.41168,1.41207,1.41103,1.41114,1977400003.0
2007-09-20 13:35:00,1.41111,1.41116,1.40925,1.40964,1972299999.0
2007-09-20 13:40:00,1.40954,1.41082,1.40954,1.41062,1313100004.0
2007-09-20 13:45:00,1.4106,1.4115,1.40964,1.41139,1823100002.0
2007-09-20 13:50:00,1.41149,1.41149,1.40854,1.40855,1932900005.0
2007-09-20 13:55:00,1.40854,1.40854,1.40683,1.40809,1745300001.0
2007-09-20 14:00:00,1.40789,1.4085,1.40721,1.40817,1886700007.0
2007-09-20 14:05:00,1.40825,1.40856,1.40633,1.40633,1597600003.0
2007-09-20 14:10:00,1.40628,1.40668,1.40356,1.40364,1068100003.0
2007-09-20 14:15:00,1.4037,1.40502,1.40326,1.40442,1993300008.0
2007-09-20 14:20:00,1.40449,1.40685,1.40419,1.40619,1732000002.0
2007-09-20 14:25:00,1.40604,1.40632,1.40508,1.40595,1885800001.0
2007-09-20 14:30:00,1.40577,1.40601,1.40476,1.40581,192700000.0
2007-09-20 14:35:00,1.40583,1.4059,1.4049,1.40539,188200001.0
2007-09-20 14:40:00,1.4053,1.40563,1.40454,1.40525,217400002.0
2007-09-20 14:45:00,1.40542,1.40621,1.40528,1.40585,258900000.0
2007-09-20 14:50:00,1.40574,1.40647,1.40574,1.40605,210500000.0
2007-09-20 14:55:00,1.40639,1.40654,1.40533,1.40581,200700000.0
2007-09-20 15:00:00,1.4058,1.40657,1.40529,1.40561,221700000.0
2007-09-20 15:05:00,1.40555,1.40653,1.40504,1.40575,232200000.0
2007-09-20 15:10:00,1.4057,1.40577,1.40445,1.40503,207400000.0
2007-09-20 15:15:00,1.40511,1.40579,1.40501,1.40557,198500000.0
2007-09-20 15:20:00,1.40563,1.40602,1.40433,1.40497,149100000.0
2007-09-20 15:25:00,1.40486,1.40657,1.40459,1.40575,201500000.0
2007-09-20 15:30:00,1.40592,1.407,1.4056,1.40672,208500000.0
2007-09-20 15:35:00,1.40675,1.40798,1.40675,1.40794,202200000.0
2007-09-20 15:40:00,1.40813,1.40821,1.40706,1.40735,164600000.0
2007-09-20 15:45:00,1.40733,1.4075,1.40599,1.40642,172600000.0
2007-09-20 15:50:00,1.40619,1.40633,1.40576,1.40615,203300001.0
2007-09-20 15:55:00,1.40632,1.4069,1.40604,1.40604,190000000.0
2007-09-20 16:00:00,1.40623,1.40737,1.40539,1.40675,200200000.0
2007-09-20 16:05:00,1.40686,1.40713,1.40623,1.40698,168000000.0
2007-09-20 16:10:00,1.40713,1.40744,1.40651,1.40682,190100000.0
2007-09-20 16:15:00,1.40663,1.40695,1.40618,1.40646,158300001.0
2007-09-20 16:20:00,1.40659,1.40683,1.4061,1.40661,227200001.0
2007-09-20 16:25:00,1.4068,1.40763,1.40633,1.40722,155000000.0
2007-09-20 16:30:00,1.40715,1.40774,1.40691,1.40693,208500000.0
2007-09-20 16:35:00,1.40673,1.40704,1.40641,1.40696,258200000.0
2007-09-20 16:40:00,1.40714,1.40797,1.40701,1.40797,189300000.0
2007-09-20 16:45:00,1.40816,1.4083,1.40777,1.40818,242700001.0
2007-09-20 16:50:00,1.40819,1.40851,1.40773,1.40845,215800001.0
2007-09-20 16:55:00,1.40868,1.40922,1.4078,1.40902,183400000.0
2007-09-20 17:00:00,1.409,1.41002,1.4086,1.41002,208700001.0
2007-09-20 17:05:00,1.41013,1.41013,1.40932,1.4096,211300000.0
2007-09-20 17:10:00,1.40953,1.4108,1.40929,1.41024,185800000.0
2007-09-20 17:15:00,1.4105,1.41134,1.41031,1.4106,198700001.0
2007-09-20 17:20:00,1.41044,1.41088,1.40995,1.41088,174600000.0
2007-09-20 17:25:00,1.41086,1.41104,1.41013,1.41058,225700000.0
2007-09-20 17:30:00,1.41059,1.41085,1.41029,1.41076,195300000.0
2007-09-20 17:35:00,1.41062,1.41074,1.41014,1.41038,206900001.0
2007-09-20 17:40:00,1.41034,1.41089,1.4101,1.41052,238199998.0
2007-09-20 17:45:00,1.41063,1.41154,1.41063,1.41153,197800000.0
2007-09-20 17:50:00,1.41159,1.4118,1.41049,1.41097,164400000.0
2007-09-20 17:55:00,1.41087,1.41112,1.4104,1.41063,222200000.0
2007-09-20 18:00:00,1.41103,1.41104,1.41011,1.41103,226099998.0
2007-09-20 18:05:00,1.41112,1.41139,1.41086,1.41102,204100001.0
2007-09-20 18:10:00,1.41102,1.41107,1.41007,1.41073,181900000.0
2007-09-20 18:15:00,1.41069,1.41084,1.4104,1.41067,209700002.0
2007-09-20 18:20:00,1.41052,1.41136,1.41052,1.41125,192000001.0
2007-09-20 18:25:00,1.41126,1.41195,1.41065,1.41096,238400001.0
2007-09-20 18:30:00,1.41123,1.41153,1.41091,1.41128,144800000.0
2007-09-20 18:35:00,1.41126,1.41161,1.41025,1.41096,201500000.0
2007-09-20 18:40:00,1.41082,1.41101,1.41018,1.41018,197900000.0
2007-09-20 18:45:00,1.41042,1.41098,1.40998,1.4102,168400000.0
2007-09-20 18:50:00,1.41037,1.41069,1.40989,1.41069,204000000.0
2007-09-20 18:55:00,1.41039,1.41066,1.40983,1.41044,164400001.0
2007-09-20 19:00:00,1.41052,1.41064,1.41007,1.41055,186900000.0
2007-09-20 19:05:00,1.41057,1.41075,1.41029,1.41047,162200000.0
2007-09-20 19:10:00,1.41052,1.41067,1.40996,1.4102,184500000.0
2007-09-20 19:15:00,1.4103,1.41073,1.40995,1.41029,154000000.0
2007-09-20 19:20:00,1.41034,1.41057,1.41001,1.41013,201100001.0
2007-09-20 19:25:00,1.41014,1.41037,1.40981,1.41032,174400000.0
2007-09-20 19:30:00,1.41039,1.41041,1.4099,1.4102,170500000.0
2007-09-20 19:35:00,1.41019,1.41029,1.40947,1.40996,184800000.0
2007-09-20 19:40:00,1.41017,1.41037,1.40987,1.4102,195700000.0
2007-09-20 19:45:00,1.4102,1.4102,1.40935,1.40997,214500000.0
2007-09-20 19:50:00,1.41001,1.41013,1.40973,1.40994,180600000.0
2007-09-20 19:55:00,1.40976,1.40995,1.40949,1.40962,182900000.0
2007-09-20 20:00:00,1.40987,1.41023,1.40947,1.40977,229800000.0
2007-09-20 20:05:00,1.40958,1.40975,1.40902,1.40923,169500000.0
2007-09-20 20:10:00,1.40869,1.40927,1.40845,1.40905,201800000.0
2007-09-20 20:15:00,1.40919,1.40919,1.40832,1.40863,188200001.0
2007-09-20 20:20:00,1.40866,1.40866,1.40805,1.40813,198300000.0
2007-09-20 20:25:00,1.40843,1.40843,1.40715,1.40773,230000000.0
2007-09-20 20:30:00,1.40766,1.40812,1.4072,1.40761,188800000.0
2007-09-20 20:35:00,1.40761,1.40807,1.40722,1.40734,225000001.0
2007-09-20 20:40:00,1.40733,1.40816,1.40733,1.40792,208000000.0
2007-09-20 20:45:00,1.40772,1.40784,1.40687,1.40721,162400000.0
2007-09-20 20:50:00,1.40734,1.40832,1.407,1.40831,173600001.0
2007-09-20 20:55:00,1.40838,1.4086,1.40806,1.40824,197500000.0
2007-09-20 21:00:00,1.40816,1.40851,1.40788,1.40826,214500000.0
2007-09-20 21:05:00,1.40805,1.40878,1.40774,1.4087,172000000.0
2007-09-20 21:10:00,1.40901,1.40941,1.4087,1.40894,221400001.0
2007-09-20 21:15:00,1.40917,1.40917,1.40814,1.40849,177400000.0
2007-09-20 21:20:00,1.40858,1.40892,1.40833,1.40855,208000000.0
2007-09-20 21:25:00,1.40847,1.40864,1.40825,1.40854,145200000.0
2007-09-20 21:30:00,1.4084,1.40859,1.40819,1.4084,165400000.0
2007-09-20 21:35:00,1.40839,1.40861,1.40813,1.40848,154200000.0
2007-09-20 21:40:00,1.40839,1.409,1.40833,1.40839,163700000.0
2007-09-20 21:45:00,1.40847,1.40877,1.40822,1.40865,189100001.0
2007-09-20 21:50:00,1.40824,1.40828,1.4079,1.40828,193900000.0
2007-09-20 21:55:00,1.4083,1.40861,1.40797,1.40815,231400001.0
2007-09-20 22:00:00,1.40823,1.40835,1.40785,1.40818,188300002.0
2007-09-20 22:05:00,1.40826,1.40839,1.40783,1.40801,175100000.0
2007-09-20 22:10:00,1.40799,1.40823,1.40764,1.40764,208600000.0
2007-09-20 22:15:00,1.40773,1.40863,1.40739,1.40852,185600000.0
2007-09-20 22:20:00,1.40876,1.40912,1.40839,1.40884,170100000.0
2007-09-20 22:25:00,1.40873,1.40914,1.40865,1.409,199200001.0
2007-09-20 22:30:00,1.40912,1.40925,1.40861,1.409,200400001.0
2007-09-20 22:35:00,1.4092,1.40966,1.40883,1.40913,191800000.0
2007-09-20 22:40:00,1.40913,1.40978,1.40888,1.40952,192000001.0
2007-09-20 22:45:00,1.4094,1.41002,1.40936,1.4099,150100000.0
2007-09-20 22:50:00,1.40985,1.41005,1.40917,1.40928,198500000.0
2007-09-20 22:55:00,1.40954,1.40969,1.4088,1.40904,213000000.0
2007-09-20 23:00:00,1.409,1.40968,1.40856,1.40941,168400000.0
2007-09-20 23:05:00,1.40928,1.4097,1.40857,1.40897,159200000.0
2007-09-20 23:10:00,1.40896,1.40943,1.4079,1.40874,197500001.0
2007-09-20 23:15:00,1.40839,1.40976,1.40839,1.4096,255799999.0
2007-09-20 23:20:00,1.40936,1.40936,1.40742,1.4081,187200000.0
2007-09-20 23:25:00,1.40814,1.40849,1.40765,1.4082,206900002.0
2007-09-20 23:30:00,1.40822,1.40822,1.40766,1.40796,207900001.0
2007-09-20 23:35:00,1.40787,1.40841,1.4077,1.40827,182300000.0
2007-09-20 23:40:00,1.40843,1.40843,1.40731,1.40814,181000000.0
2007-09-20 23:45:00,1.40798,1.40861,1.40773,1.40809,242800000.0
2007-09-20 23:50:00,1.40823,1.40884,1.40723,1.40723,215800000.0
2007-09-20 23:55:00,1.40845,1.40896,1.40812,1.40864,232500002.0
2007-09-21 00:00:00,1.40859,1.40884,1.40836,1.40878,205000000.0
2007-09-21 00:05:00,1.40873,1.40896,1.40816,1.40819,175300000.0
2007-09-21 00:10:00,1.4083,1.4084,1.40763,1.40813,186100001.0
2007-09-21 00:15:00,1.40784,1.40816,1.40771,1.40771,154800000.0
2007-09-21 00:20:00,1.40764,1.4079,1.40721,1.4079,214600000.0
2007-09-21 00:25:00,1.40784,1.40827,1.40774,1.40808,202700000.0
2007-09-21 00:30:00,1.40788,1.40837,1.40759,1.40812,164100000.0
2007-09-21 00:35:00,1.40846,1.40881,1.40831,1.40874,212900000.0
2007-09-21 00:40:00,1.40864,1.40899,1.40818,1.40818,152000000.0
2007-09-21 00:45:00,1.40812,1.40829,1.40771,1.40813,201400000.0
2007-09-21 00:50:00,1.40806,1.40883,1.40806,1.40883,246100002.0
2007-09-21 00:55:00,1.40827,1.40886,1.40827,1.40869,170500000.0
2007-09-21 01:00:00,1.40848,1.40849,1.40803,1.40827,207700001.0
2007-09-21 01:05:00,1.40835,1.4085,1.40795,1.40841,186400000.0
2007-09-21 01:10:00,1.40825,1.40858,1.40799,1.40823,174100000.0
2007-09-21 01:15:00,1.40822,1.40844,1.4079,1.4083,199800001.0
2007-09-21 01:20:00,1.40834,1.40844,1.40771,1.40799,191400000.0
2007-09-21 01:25:00,1.40783,1.40835,1.40752,1.40823,236900000.0
2007-09-21 01:30:00,1.40824,1.40824,1.40736,1.40776,231100000.0
2007-09-21 01:35:00,1.40776,1.40803,1.40741,1.40787,207600000.0
2007-09-21 01:40:00,1.40782,1.40801,1.40742,1.40765,207700000.0
2007-09-21 01:45:00,1.4076,1.4077,1.40699,1.40746,178600001.0
2007-09-21 01:50:00,1.40749,1.40779,1.40719,1.40762,204100000.0
2007-09-21 01:55:00,1.40763,1.40795,1.40704,1.40725,182700000.0
2007-09-21 02:00:00,1.40704,1.40764,1.40658,1.40718,293100001.0
2007-09-21 02:05:00,1.4072,1.40782,1.40704,1.40747,588600000.0
2007-09-21 02:10:00,1.4074,1.40935,1.4074,1.40922,384700000.0
2007-09-21 02:15:00,1.40942,1.40963,1.4085,1.40864,603200000.0
2007-09-21 02:20:00,1.40898,1.40909,1.40827,1.40891,227000001.0
2007-09-21 02:25:00,1.40887,1.41001,1.40853,1.40984,368200001.0
2007-09-21 02:30:00,1.40987,1.40999,1.40905,1.40947,319400000.0
2007-09-21 02:35:00,1.40947,1.40953,1.40885,1.40922,324899999.0
2007-09-21 02:40:00,1.40925,1.4096,1.40911,1.40935,185500000.0
2007-09-21 02:45:00,1.40892,1.40962,1.40864,1.40871,673300002.0
2007-09-21 02:50:00,1.40886,1.40902,1.40802,1.40814,307500000.0
2007-09-21 02:55:00,1.40804,1.40818,1.40737,1.4075,217600000.0
2007-09-21 03:00:00,1.40747,1.40816,1.40743,1.40775,303300000.0
2007-09-21 03:05:00,1.40721,1.40755,1.40654,1.40753,309300001.0
2007-09-21 03:10:00,1.40709,1.40765,1.40707,1.40751,208300000.0
2007-09-21 03:15:00,1.40738,1.40808,1.40733,1.40756,232400001.0
2007-09-21 03:20:00,1.40739,1.40794,1.40739,1.40763,318400000.0
2007-09-21 03:25:00,1.40806,1.40806,1.40745,1.40783,392000001.0
2007-09-21 03:30:00,1.40789,1.40852,1.40777,1.40798,202800000.0
2007-09-21 03:35:00,1.40807,1.4084,1.40786,1.40792,305500001.0
2007-09-21 03:40:00,1.40797,1.40887,1.40793,1.40874,342599998.0
2007-09-21 03:45:00,1.40876,1.40892,1.40784,1.40788,180700000.0
2007-09-21 03:50:00,1.40812,1.40846,1.40758,1.40806,290700001.0
2007-09-21 03:55:00,1.40796,1.40828,1.40747,1.40797,817200000.0
2007-09-21 04:00:00,1.40792,1.40796,1.40699,1.40706,568199998.0
2007-09-21 04:05:00,1.40734,1.40812,1.40734,1.40801,592400001.0
2007-09-21 04:10:00,1.40801,1.40819,1.40733,1.40768,410000001.0
2007-09-21 04:15:00,1.40772,1.40772,1.40713,1.40718,426700002.0
2007-09-21 04:20:00,1.40713,1.40773,1.4071,1.40725,468000001.0
2007-09-21 04:25:00,1.40732,1.40812,1.40732,1.40787,536200001.0
2007-09-21 04:30:00,1.40747,1.4081,1.40741,1.40787,246200000.0
2007-09-21 04:35:00,1.40769,1.40807,1.40708,1.40746,565600003.0
2007-09-21 04:40:00,1.40732,1.40774,1.40709,1.40761,254700000.0
2007-09-21 04:45:00,1.4074,1.40788,1.40692,1.40723,354300002.0
2007-09-21 04:50:00,1.40769,1.40779,1.40697,1.40697,171100000.0
2007-09-21 04:55:00,1.40727,1.40745,1.40694,1.40704,233700000.0
2007-09-21 05:00:00,1.40741,1.40754,1.40718,1.40747,459300002.0
2007-09-21 05:05:00,1.40751,1.40782,1.40732,1.4074,1166200002.0
2007-09-21 05:10:00,1.4074,1.40762,1.40732,1.40742,747800000.0
2007-09-21 05:15:00,1.40736,1.40766,1.40687,1.40687,1000900001.0
2007-09-21 05:20:00,1.40691,1.40705,1.40602,1.40682,1101400003.0
2007-09-21 05:25:00,1.40711,1.40756,1.40663,1.40706,1003800000.0
2007-09-21 05:30:00,1.40708,1.40748,1.40698,1.40709,889900003.0
2007-09-21 05:35:00,1.40711,1.40756,1.4064,1.4064,1103000000.0
2007-09-21 05:40:00,1.4062,1.40685,1.40618,1.4065,755500001.0
2007-09-21 05:45:00,1.40653,1.40703,1.40628,1.40628,1016400002.0
2007-09-21 05:50:00,1.40633,1.40675,1.40606,1.40656,934200002.0
2007-09-21 05:55:00,1.40646,1.40663,1.40625,1.40628,734100001.0
2007-09-21 06:00:00,1.40633,1.40655,1.4063,1.40641,878900004.0
2007-09-21 06:05:00,1.40639,1.40663,1.40568,1.40582,1778300002.0
2007-09-21 06:10:00,1.40588,1.40609,1.40494,1.40518,1818300005.0
2007-09-21 06:15:00,1.40522,1.40538,1.40298,1.40379,1052100002.0
2007-09-21 06:20:00,1.40383,1.40431,1.40235,1.40266,1421900001.0
2007-09-21 06:25:00,1.40276,1.40324,1.40259,1.40263,1277100001.0
2007-09-21 06:30:00,1.40273,1.40335,1.40242,1.40323,1073300000.0
2007-09-21 06:35:00,1.4033,1.40365,1.40318,1.40322,620100002.0
2007-09-21 06:40:00,1.40314,1.40335,1.40259,1.40316,1016900003.0
2007-09-21 06:45:00,1.40323,1.40336,1.40212,1.40212,1034799998.0
2007-09-21 06:50:00,1.40192,1.40216,1.40087,1.40109,1401800001.0
2007-09-21 06:55:00,1.40111,1.40173,1.40086,1.40121,951800000.0
2007-09-21 07:00:00,1.40143,1.40178,1.40132,1.4016,1219400001.0
2007-09-21 07:05:00,1.40177,1.40243,1.40169,1.40243,945100001.0
2007-09-21 07:10:00,1.40257,1.40286,1.40217,1.40249,1989100005.0
2007-09-21 07:15:00,1.40245,1.40277,1.40173,1.40188,1410500002.0
2007-09-21 07:20:00,1.40185,1.40315,1.40185,1.40296,1845600001.0
2007-09-21 07:25:00,1.40296,1.40352,1.40277,1.40305,1129800001.0
2007-09-21 07:30:00,1.40305,1.40444,1.403,1.40313,1867200002.0
2007-09-21 07:35:00,1.40324,1.4038,1.40323,1.4038,1253000001.0
2007-09-21 07:40:00,1.4039,1.40457,1.40383,1.40419,1804800003.0
2007-09-21 07:45:00,1.40421,1.405,1.404,1.40477,2854800004.0
2007-09-21 07:50:00,1.40475,1.40544,1.40451,1.40514,2511400001.0
2007-09-21 07:55:00,1.40515,1.40624,1.40492,1.40577,2889300006.0
2007-09-21 08:00:00,1.40597,1.40603,1.40401,1.40486,1889700002.0
2007-09-21 08:05:00,1.40485,1.40509,1.40437,1.40482,2455800003.0
2007-09-21 08:10:00,1.40493,1.40546,1.40478,1.40516,1590600006.0
2007-09-21 08:15:00,1.40513,1.40586,1.40489,1.40586,1355300006.0
2007-09-21 08:20:00,1.40591,1.40658,1.40564,1.40584,1898500000.0
2007-09-21 08:25:00,1.40571,1.40571,1.40532,1.4054,2230200004.0
2007-09-21 08:30:00,1.40535,1.40684,1.40533,1.40602,1911300004.0
2007-09-21 08:35:00,1.40629,1.40677,1.4019,1.40393,2171000004.0
2007-09-21 08:40:00,1.40392,1.40492,1.40354,1.4047,2048900006.0
2007-09-21 08:45:00,1.40493,1.40613,1.40461,1.40549,2744500004.0
2007-09-21 08:50:00,1.40565,1.40623,1.40462,1.40492,2846400007.0
2007-09-21 08:55:00,1.4049,1.40532,1.40401,1.40471,2434000007.0
2007-09-21 09:00:00,1.40462,1.40509,1.40396,1.40435,2815200004.0
2007-09-21 09:05:00,1.40425,1.40489,1.40322,1.40442,1915800004.0
2007-09-21 09:10:00,1.40458,1.40648,1.40422,1.40607,2275600002.0
2007-09-21 09:15:00,1.40637,1.40717,1.40622,1.40622,2266300006.0
2007-09-21 09:20:00,1.40602,1.40602,1.40468,1.40468,1583300004.0
2007-09-21 09:25:00,1.40468,1.40593,1.40388,1.40589,2278800003.0
2007-09-21 09:30:00,1.40576,1.40614,1.4048,1.40495,2304700007.0
2007-09-21 09:35:00,1.40498,1.40566,1.40494,1.40525,1829100005.0
2007-09-21 09:40:00,1.40517,1.40521,1.40395,1.40395,2386500007.0
2007-09-21 09:45:00,1.40415,1.40613,1.40415,1.40538,2192400005.0
2007-09-21 09:50:00,1.40535,1.40626,1.40497,1.40588,2295700008.0
2007-09-21 09:55:00,1.40586,1.40608,1.40517,1.40518,3082900006.0
2007-09-21 10:00:00,1.40542,1.40602,1.40499,1.40502,2272600008.0
2007-09-21 10:05:00,1.40496,1.40559,1.40486,1.40533,2453800003.0
2007-09-21 10:10:00,1.40533,1.40591,1.40517,1.40591,2268200003.0
2007-09-21 10:15:00,1.40596,1.40611,1.40479,1.40533,2018500001.0
2007-09-21 10:20:00,1.40534,1.40588,1.405,1.4053,2155100005.0
2007-09-21 10:25:00,1.40547,1.4065,1.40527,1.40637,2476600003.0
2007-09-21 10:30:00,1.40629,1.40673,1.40603,1.40642,2546300009.0
2007-09-21 10:35:00,1.40638,1.40652,1.40505,1.40555,2334300006.0
2007-09-21 10:40:00,1.40554,1.40709,1.40538,1.40686,2407300001.0
2007-09-21 10:45:00,1.40703,1.40704,1.40614,1.40649,2088900004.0
2007-09-21 10:50:00,1.40641,1.4068,1.40595,1.40607,2242300002.0
2007-09-21 10:55:00,1.40611,1.40652,1.40472,1.40504,2646100006.0
2007-09-21 11:00:00,1.40508,1.40583,1.40508,1.40549,2335200005.0
2007-09-21 11:05:00,1.4056,1.40808,1.40557,1.40756,2069500003.0
2007-09-21 11:10:00,1.40736,1.40751,1.40621,1.40657,2570000009.0
2007-09-21 11:15:00,1.40665,1.40807,1.40652,1.40759,2099700002.0
2007-09-21 11:20:00,1.40744,1.40764,1.40689,1.40704,2550100004.0
2007-09-21 11:25:00,1.40706,1.40781,1.40685,1.40756,2396600002.0
2007-09-21 11:30:00,1.4076,1.4076,1.406,1.40603,2846400006.0
2007-09-21 11:35:00,1.40606,1.40687,1.40604,1.40644,2752500003.0
2007-09-21 11:40:00,1.40651,1.40672,1.40609,1.40656,3184400007.0
2007-09-21 11:45:00,1.40657,1.40719,1.40607,1.40659,2616400003.0
2007-09-21 11:50:00,1.40669,1.40733,1.40619,1.40696,1400100001.0
2007-09-21 11:55:00,1.40695,1.40782,1.40667,1.40749,2320000005.0
2007-09-21 12:00:00,1.40749,1.40771,1.40702,1.40713,2192900003.0
2007-09-21 12:05:00,1.40714,1.40752,1.40606,1.40637,1973000002.0
2007-09-21 12:10:00,1.40649,1.40703,1.4062,1.40676,2080799996.0
2007-09-21 12:15:00,1.40691,1.40706,1.40635,1.40669,1542500002.0
2007-09-21 12:20:00,1.40695,1.40832,1.40695,1.40736,2135100006.0
2007-09-21 12:25:00,1.40737,1.40768,1.40655,1.40667,2424400004.0
2007-09-21 12:30:00,1.40662,1.40694,1.40602,1.40634,3183800003.0
2007-09-21 12:35:00,1.40629,1.40691,1.40612,1.40644,2539900002.0
2007-09-21 12:40:00,1.40638,1.40668,1.40609,1.40631,2016800003.0
2007-09-21 12:45:00,1.40641,1.40709,1.40607,1.40635,2187700002.0
2007-09-21 12:50:00,1.40631,1.40671,1.40606,1.40652,2138700002.0
2007-09-21 12:55:00,1.40648,1.40648,1.40571,1.40596,2497500010.0
2007-09-21 13:00:00,1.40581,1.40594,1.40477,1.40568,1700800003.0
2007-09-21 13:05:00,1.40574,1.40621,1.40546,1.40598,1279700001.0
2007-09-21 13:10:00,1.40605,1.40614,1.40521,1.4054,1603000002.0
2007-09-21 13:15:00,1.40522,1.40592,1.40491,1.4056,1250600000.0
2007-09-21 13:20:00,1.4055,1.40597,1.40501,1.40501,1151300001.0
2007-09-21 13:25:00,1.40499,1.40546,1.40496,1.40542,1742900002.0
2007-09-21 13:30:00,1.40553,1.40598,1.40525,1.40567,1975800005.0
2007-09-21 13:35:00,1.40571,1.40654,1.40539,1.40557,1996800005.0
2007-09-21 13:40:00,1.40535,1.4072,1.40523,1.40709,1231300002.0
2007-09-21 13:45:00,1.40722,1.40736,1.40663,1.40704,1847600003.0
2007-09-21 13:50:00,1.40707,1.40736,1.40576,1.40583,1844400004.0
2007-09-21 13:55:00,1.40561,1.40615,1.40544,1.4061,1898300002.0
2007-09-21 14:00:00,1.40597,1.40608,1.40539,1.40557,1843400005.0
2007-09-21 14:05:00,1.40559,1.4068,1.40556,1.40647,1554200005.0
2007-09-21 14:10:00,1.40647,1.4069,1.40623,1.40679,1079100002.0
2007-09-21 14:15:00,1.40662,1.40692,1.40609,1.40662,1932900007.0
2007-09-21 14:20:00,1.40684,1.40723,1.40596,1.40682,2005000002.0
2007-09-21 14:25:00,1.40696,1.40778,1.40683,1.40725,1642000003.0
2007-09-21 14:30:00,1.40721,1.41081,1.40714,1.41081,256400001.0
2007-09-21 14:35:00,1.4108,1.41095,1.40941,1.40988,178100000.0
2007-09-21 14:40:00,1.40991,1.41337,1.40991,1.41257,255000000.0
2007-09-21 14:45:00,1.41256,1.41266,1.41124,1.41173,213900000.0
2007-09-21 14:50:00,1.41164,1.41214,1.40887,1.40889,180200000.0
2007-09-21 14:55:00,1.40928,1.41081,1.40895,1.41021,209500000.0
2007-09-21 15:00:00,1.41035,1.41055,1.40945,1.41045,199900000.0
2007-09-21 15:05:00,1.41049,1.41122,1.41012,1.41105,194600000.0
2007-09-21 15:10:00,1.41113,1.41132,1.41036,1.41036,148100000.0
2007-09-21 15:15:00,1.41041,1.41041,1.40828,1.40935,225499998.0
2007-09-21 15:20:00,1.40902,1.40925,1.4083,1.40858,149700000.0
2007-09-21 15:25:00,1.40868,1.41001,1.40868,1.40935,164500000.0
2007-09-21 15:30:00,1.40934,1.41034,1.40899,1.41009,226000000.0
2007-09-21 15:35:00,1.41019,1.41119,1.41017,1.41039,243000001.0
2007-09-21 15:40:00,1.41063,1.41099,1.41033,1.41092,164600000.0
2007-09-21 15:45:00,1.41069,1.41097,1.4099,1.41008,205800000.0
2007-09-21 15:50:00,1.40998,1.41087,1.40998,1.4105,169600000.0
2007-09-21 15:55:00,1.41072,1.41079,1.40992,1.41015,138800000.0
2007-09-21 16:00:00,1.41024,1.41065,1.40987,1.40997,151700000.0
2007-09-21 16:05:00,1.40997,1.41024,1.40941,1.40968,143600000.0
2007-09-21 16:10:00,1.40985,1.41039,1.40966,1.41032,205300001.0
2007-09-21 16:15:00,1.41013,1.41026,1.4098,1.41013,156900000.0
2007-09-21 16:20:00,1.41004,1.41016,1.4092,1.40985,251400001.0
2007-09-21 16:25:00,1.40974,1.41,1.40912,1.4096,230400001.0
2007-09-21 16:30:00,1.40947,1.40968,1.40907,1.40947,247100000.0
2007-09-21 16:35:00,1.40933,1.40969,1.40894,1.40946,223900001.0
2007-09-21 16:40:00,1.40941,1.40959,1.40868,1.40906,232600003.0
2007-09-21 16:45:00,1.40878,1.4091,1.40796,1.40896,244900001.0
2007-09-21 16:50:00,1.40894,1.40912,1.40772,1.40793,206000000.0
2007-09-21 16:55:00,1.40799,1.40894,1.40762,1.40879,146100000.0
2007-09-21 17:00:00,1.40882,1.40908,1.40807,1.40833,161700000.0
2007-09-21 17:05:00,1.40863,1.40895,1.40819,1.40852,176100000.0
2007-09-21 17:10:00,1.4085,1.40865,1.40812,1.40812,255000000.0
2007-09-21 17:15:00,1.40827,1.40827,1.40746,1.40768,217100001.0
2007-09-21 17:20:00,1.40765,1.40839,1.40721,1.40818,180900001.0
2007-09-21 17:25:00,1.40804,1.40844,1.40725,1.40769,209200000.0
2007-09-21 17:30:00,1.40763,1.40862,1.40748,1.40853,195200000.0
2007-09-21 17:35:00,1.40841,1.40908,1.40786,1.4081,208500000.0
2007-09-21 17:40:00,1.40786,1.40808,1.40742,1.40793,194200000.0
2007-09-21 17:45:00,1.40809,1.4083,1.40765,1.40804,188100000.0
2007-09-21 17:50:00,1.40823,1.40852,1.40756,1.40807,181900001.0
2007-09-21 17:55:00,1.40794,1.40857,1.40739,1.40857,218200000.0
2007-09-21 18:00:00,1.40859,1.40859,1.40656,1.40706,229000000.0
2007-09-21 18:05:00,1.40711,1.40732,1.40685,1.40695,231700001.0
2007-09-21 18:10:00,1.40687,1.40754,1.40659,1.40719,169200000.0
2007-09-21 18:15:00,1.40694,1.40721,1.40398,1.40398,189300000.0
2007-09-21 18:20:00,1.40341,1.40411,1.40142,1.404,175000000.0
2007-09-21 18:25:00,1.40398,1.40418,1.40347,1.40412,242000001.0
2007-09-21 18:30:00,1.40419,1.40489,1.40412,1.40477,206800000.0
2007-09-21 18:35:00,1.40478,1.40564,1.40478,1.40522,186800000.0
2007-09-21 18:40:00,1.405,1.40556,1.40481,1.40486,183499999.0
2007-09-21 18:45:00,1.40497,1.40532,1.40458,1.40478,191900000.0
2007-09-21 18:50:00,1.40499,1.40526,1.40426,1.40452,193500000.0
2007-09-21 18:55:00,1.40442,1.40496,1.40338,1.40384,189000001.0
2007-09-21 19:00:00,1.40386,1.40411,1.4036,1.40395,169400000.0
2007-09-21 19:05:00,1.40395,1.40447,1.40382,1.40433,194000000.0
2007-09-21 19:10:00,1.40444,1.40533,1.40393,1.4049,230000001.0
2007-09-21 19:15:00,1.4049,1.40566,1.40465,1.40566,208800000.0
2007-09-21 19:20:00,1.40548,1.40586,1.40519,1.40578,238900000.0
2007-09-21 19:25:00,1.40572,1.40572,1.40442,1.40488,239200001.0
2007-09-21 19:30:00,1.40497,1.40545,1.40476,1.40541,187200000.0
2007-09-21 19:35:00,1.40556,1.40569,1.40486,1.4055,154500000.0
2007-09-21 19:40:00,1.40542,1.40615,1.40529,1.40584,189500000.0
2007-09-21 19:45:00,1.40582,1.40639,1.40579,1.40636,205500000.0
2007-09-21 19:50:00,1.40629,1.40673,1.40603,1.40659,249100000.0
2007-09-21 19:55:00,1.40636,1.40733,1.40618,1.40674,151000000.0
2007-09-21 20:00:00,1.4068,1.40719,1.4065,1.40701,192800000.0
2007-09-21 20:05:00,1.4069,1.40721,1.40665,1.40698,145500000.0
2007-09-21 20:10:00,1.40654,1.40697,1.40617,1.40695,191199999.0
2007-09-21 20:15:00,1.40705,1.40759,1.40687,1.40738,189300000.0
2007-09-21 20:20:00,1.40753,1.4078,1.40739,1.40762,190800001.0
2007-09-21 20:25:00,1.40779,1.40794,1.40731,1.40786,212500001.0
2007-09-21 20:30:00,1.40788,1.40809,1.40732,1.40803,209700000.0
2007-09-21 20:35:00,1.40801,1.40918,1.40778,1.40895,199600000.0
2007-09-21 20:40:00,1.40914,1.40945,1.40824,1.40858,183400000.0
2007-09-21 20:45:00,1.4085,1.40869,1.40817,1.40833,199600001.0
2007-09-21 20:50:00,1.40826,1.40844,1.40787,1.40804,184200000.0
2007-09-21 20:55:00,1.40798,1.40868,1.40785,1.40856,211600002.0
2007-09-21 21:00:00,1.40856,1.40898,1.40832,1.4088,160300000.0
2007-09-21 21:05:00,1.40845,1.4089,1.40814,1.4086,170200000.0
2007-09-21 21:10:00,1.40868,1.40923,1.40832,1.40903,190200000.0
2007-09-21 21:15:00,1.40906,1.40916,1.40827,1.4087,218600000.0
2007-09-21 21:20:00,1.40883,1.4091,1.40831,1.40865,183300000.0
2007-09-21 21:25:00,1.40873,1.4092,1.40834,1.40897,181300000.0
2007-09-21 21:30:00,1.40892,1.4092,1.40888,1.4091,164800001.0
2007-09-21 21:35:00,1.409,1.4092,1.40864,1.40916,180700000.0
2007-09-21 21:40:00,1.40903,1.40942,1.40898,1.40922,180300001.0
2007-09-21 21:45:00,1.40929,1.4098,1.40895,1.40962,182400000.0
2007-09-21 21:50:00,1.40951,1.40994,1.40949,1.40979,294900001.0
2007-09-21 21:55:00,1.40976,1.4102,1.40935,1.40961,234700000.0
2007-09-21 22:00:00,1.40977,1.41037,1.40959,1.41024,174400000.0
2007-09-21 22:05:00,1.41044,1.41064,1.40999,1.41021,185700000.0
2007-09-21 22:10:00,1.41033,1.41056,1.40959,1.40959,179400000.0
2007-09-21 22:15:00,1.40979,1.4103,1.40965,1.41002,209600001.0
2007-09-21 22:20:00,1.40995,1.41008,1.40962,1.40984,173000000.0
2007-09-21 22:25:00,1.40977,1.41013,1.40965,1.41001,195000000.0
2007-09-21 22:30:00,1.40993,1.4102,1.4094,1.40993,240000002.0
2007-09-21 22:35:00,1.41006,1.41033,1.40938,1.4102,215900000.0
2007-09-21 22:40:00,1.41022,1.41062,1.40981,1.40999,199300002.0
2007-09-21 22:45:00,1.41009,1.41027,1.40951,1.40977,147400001.0
2007-09-21 22:50:00,1.40971,1.40998,1.40899,1.40909,135400000.0
2007-09-21 22:55:00,1.40913,1.40931,1.40847,1.4092,192900001.0
2007-09-23 23:00:00,1.40915,1.40946,1.40849,1.4094,190500000.0
2007-09-23 23:05:00,1.40919,1.40939,1.4087,1.40885,141300000.0
2007-09-23 23:10:00,1.40874,1.40926,1.40872,1.40898,124400000.0
2007-09-23 23:15:00,1.409,1.40913,1.40812,1.40856,213300000.0
2007-09-23 23:20:00,1.40838,1.40925,1.4079,1.40824,208100000.0
2007-09-23 23:25:00,1.40848,1.40883,1.40787,1.40825,187900000.0
2007-09-23 23:30:00,1.4084,1.40875,1.40814,1.40848,186800000.0
2007-09-23 23:35:00,1.40832,1.4085,1.40814,1.40826,216900000.0
2007-09-23 23:40:00,1.4086,1.40861,1.40791,1.40834,200100000.0
2007-09-23 23:45:00,1.40825,1.40869,1.4078,1.408,225500001.0
2007-09-23 23:50:00,1.40804,1.40864,1.40764,1.4077,139200000.0
2007-09-23 23:55:00,1.40797,1.40881,1.4079,1.40814,195400000.0
2007-09-24 00:00:00,1.40827,1.40847,1.40774,1.40779,223800000.0
2007-09-24 00:05:00,1.40776,1.40788,1.40681,1.40704,198100001.0
2007-09-24 00:10:00,1.40712,1.40732,1.40692,1.40722,165600000.0
2007-09-24 00:15:00,1.40698,1.40726,1.40676,1.40704,144300000.0
2007-09-24 00:20:00,1.40707,1.40713,1.4064,1.40686,268000001.0
2007-09-24 00:25:00,1.40655,1.40705,1.40629,1.40636,184300000.0
2007-09-24 00:30:00,1.40605,1.40674,1.40591,1.40651,166800000.0
2007-09-24 00:35:00,1.40685,1.40685,1.40629,1.40661,157500000.0
2007-09-24 00:40:00,1.40663,1.40768,1.40657,1.4076,141400000.0
2007-09-24 00:45:00,1.40754,1.40754,1.40684,1.40717,194900000.0
2007-09-24 00:50:00,1.40708,1.40733,1.40669,1.40717,171000000.0
2007-09-24 00:55:00,1.40685,1.40731,1.40601,1.40652,167900001.0
2007-09-24 01:00:00,1.40653,1.40663,1.40586,1.40648,202200000.0
2007-09-24 01:05:00,1.40653,1.40671,1.40613,1.40653,159100000.0
2007-09-24 01:10:00,1.4066,1.40691,1.40616,1.40691,172700000.0
2007-09-24 01:15:00,1.40699,1.40712,1.40664,1.40694,274300000.0
2007-09-24 01:20:00,1.40695,1.4073,1.40636,1.4072,173200000.0
2007-09-24 01:25:00,1.4072,1.40747,1.40699,1.40727,175900000.0
2007-09-24 01:30:00,1.40741,1.40744,1.40667,1.40691,131200000.0
2007-09-24 01:35:00,1.40681,1.4069,1.40643,1.40674,192600000.0
2007-09-24 01:40:00,1.40664,1.40708,1.40659,1.4068,190700000.0
2007-09-24 01:45:00,1.40675,1.40693,1.4059,1.40636,217500001.0
2007-09-24 01:50:00,1.40634,1.40702,1.40599,1.40653,184200000.0
2007-09-24 01:55:00,1.40675,1.40706,1.40653,1.40674,156400001.0
2007-09-24 02:00:00,1.40698,1.40713,1.40643,1.40686,342500001.0
2007-09-24 02:05:00,1.40689,1.40702,1.40646,1.40663,549600000.0
2007-09-24 02:10:00,1.40657,1.40714,1.40656,1.407,490800000.0
2007-09-24 02:15:00,1.40688,1.40735,1.40656,1.40685,667700001.0
2007-09-24 02:20:00,1.40703,1.40725,1.40656,1.40691,158100000.0
2007-09-24 02:25:00,1.40696,1.40724,1.40673,1.407,380600003.0
2007-09-24 02:30:00,1.4071,1.40723,1.40666,1.40723,385400001.0
2007-09-24 02:35:00,1.40698,1.40726,1.40635,1.40668,292300000.0
2007-09-24 02:40:00,1.40674,1.40699,1.40672,1.40691,189700001.0
2007-09-24 02:45:00,1.40638,1.40705,1.40615,1.40626,660100001.0
2007-09-24 02:50:00,1.40644,1.40686,1.40604,1.4067,310300000.0
2007-09-24 02:55:00,1.40669,1.40674,1.40627,1.40662,265100001.0
2007-09-24 03:00:00,1.40662,1.40733,1.4065,1.40722,331300001.0
2007-09-24 03:05:00,1.40691,1.40745,1.40673,1.40724,339700002.0
2007-09-24 03:10:00,1.40717,1.40814,1.40646,1.40682,222000000.0
2007-09-24 03:15:00,1.40647,1.40768,1.40647,1.40747,177700000.0
2007-09-24 03:20:00,1.40741,1.40833,1.40741,1.40814,280700001.0
2007-09-24 03:25:00,1.40864,1.40873,1.40778,1.40825,368600000.0
2007-09-24 03:30:00,1.40836,1.40859,1.40777,1.40789,204000000.0
2007-09-24 03:35:00,1.40798,1.40871,1.40777,1.40802,287900000.0
2007-09-24 03:40:00,1.40804,1.40928,1.40804,1.40924,329100000.0
2007-09-24 03:45:00,1.40926,1.40949,1.40886,1.40891,162600000.0
2007-09-24 03:50:00,1.40914,1.40941,1.40848,1.40879,344600001.0
2007-09-24 03:55:00,1.40879,1.4089,1.40791,1.40844,905100000.0
2007-09-24 04:00:00,1.40835,1.40835,1.40699,1.40699,538900000.0
2007-09-24 04:05:00,1.40694,1.4078,1.4064,1.40667,532800000.0
2007-09-24 04:10:00,1.40662,1.4071,1.40634,1.40701,384200001.0
2007-09-24 04:15:00,1.40703,1.40798,1.40666,1.40723,353400001.0
2007-09-24 04:20:00,1.40717,1.4077,1.40695,1.40697,407300000.0
2007-09-24 04:25:00,1.40709,1.40776,1.40654,1.40704,524500001.0
2007-09-24 04:30:00,1.40689,1.40752,1.40689,1.40737,216400000.0
2007-09-24 04:35:00,1.4072,1.40808,1.40705,1.40729,431300001.0
2007-09-24 04:40:00,1.40734,1.40758,1.4072,1.40758,234000000.0
2007-09-24 04:45:00,1.40757,1.40765,1.40708,1.40709,405900002.0
2007-09-24 04:50:00,1.40737,1.40765,1.40671,1.40671,185000000.0
2007-09-24 04:55:00,1.40692,1.40701,1.4065,1.40667,246900000.0
2007-09-24 05:00:00,1.40709,1.40719,1.40654,1.40659,398300000.0
2007-09-24 05:05:00,1.40659,1.40679,1.40629,1.40632,1225800003.0
2007-09-24 05:10:00,1.40631,1.40681,1.4063,1.40663,984300001.0
2007-09-24 05:15:00,1.40654,1.40704,1.40649,1.40658,1205200005.0
2007-09-24 05:20:00,1.40676,1.40696,1.40642,1.40651,1048100001.0
2007-09-24 05:25:00,1.40668,1.40685,1.40612,1.40646,1066800002.0
2007-09-24 05:30:00,1.40646,1.4074,1.40626,1.40707,862400001.0
2007-09-24 05:35:00,1.4069,1.40768,1.4069,1.40758,992800001.0
2007-09-24 05:40:00,1.40743,1.408,1.40738,1.4076,757400000.0
2007-09-24 05:45:00,1.40758,1.4078,1.40649,1.40649,1102500002.0
2007-09-24 05:50:00,1.40655,1.4079,1.40655,1.40762,963000002.0
2007-09-24 05:55:00,1.40743,1.40754,1.40681,1.40689,789200002.0
2007-09-24 06:00:00,1.40693,1.40719,1.40676,1.40685,883700001.0
2007-09-24 06:05:00,1.40676,1.40717,1.40662,1.40693,1622400001.0
2007-09-24 06:10:00,1.40697,1.40744,1.40681,1.40706,1660600004.0
2007-09-24 06:15:00,1.40665,1.40713,1.40665,1.40681,943800001.0
2007-09-24 06:20:00,1.40676,1.407,1.40666,1.40676,1451400002.0
2007-09-24 06:25:00,1.40678,1.40737,1.40667,1.40718,1413000004.0
2007-09-24 06:30:00,1.40711,1.40738,1.40703,1.40738,1105900004.0
2007-09-24 06:35:00,1.40716,1.40741,1.40633,1.40633,603000001.0
2007-09-24 06:40:00,1.40621,1.40644,1.406,1.40626,1091100002.0
2007-09-24 06:45:00,1.40636,1.40674,1.40623,1.40654,1104800001.0
2007-09-24 06:50:00,1.4064,1.40657,1.40583,1.40632,1142000001.0
2007-09-24 06:55:00,1.40637,1.40658,1.40606,1.40606,961200004.0
2007-09-24 07:00:00,1.40631,1.40645,1.40617,1.40635,1439700005.0
2007-09-24 07:05:00,1.40652,1.40661,1.4062,1.40632,1034100003.0
2007-09-24 07:10:00,1.40634,1.40634,1.40597,1.40602,1935500004.0
2007-09-24 07:15:00,1.40593,1.40629,1.40571,1.40583,1404800007.0
2007-09-24 07:20:00,1.40572,1.40613,1.40555,1.4058,1805000002.0
2007-09-24 07:25:00,1.4058,1.40603,1.40516,1.40516,1335200002.0
2007-09-24 07:30:00,1.40517,1.40597,1.40515,1.40577,1918400001.0
2007-09-24 07:35:00,1.40583,1.40613,1.4058,1.406,1245300004.0
2007-09-24 07:40:00,1.40593,1.40663,1.40575,1.40632,1772800000.0
2007-09-24 07:45:00,1.40643,1.40701,1.40643,1.4068,2763200006.0
2007-09-24 07:50:00,1.40676,1.40757,1.40625,1.40757,2396200003.0
2007-09-24 07:55:00,1.40766,1.40998,1.40756,1.40995,2879500004.0
2007-09-24 08:00:00,1.41023,1.41096,1.40893,1.40922,2089000007.0
2007-09-24 08:05:00,1.40922,1.40949,1.40842,1.40859,2342000003.0
2007-09-24 08:10:00,1.4086,1.4089,1.40801,1.40839,1656300001.0
2007-09-24 08:15:00,1.40836,1.40926,1.40824,1.40879,1238600000.0
2007-09-24 08:20:00,1.4088,1.40917,1.40841,1.4085,1798900002.0
2007-09-24 08:25:00,1.40816,1.40877,1.40788,1.40862,2266500004.0
2007-09-24 08:30:00,1.40827,1.40828,1.40761,1.40765,1829600002.0
2007-09-24 08:35:00,1.40763,1.4081,1.40742,1.40802,2192600004.0
2007-09-24 08:40:00,1.40795,1.40919,1.40795,1.40901,1973200002.0
2007-09-24 08:45:00,1.40904,1.40999,1.40875,1.40993,2787500008.0
2007-09-24 08:50:00,1.41032,1.41095,1.41015,1.41073,2748800005.0
2007-09-24 08:55:00,1.41082,1.41185,1.41079,1.41125,2398500007.0
2007-09-24 09:00:00,1.41118,1.41129,1.40961,1.41008,2771700002.0
2007-09-24 09:05:00,1.41002,1.41115,1.41002,1.41079,2017200002.0
2007-09-24 09:10:00,1.41072,1.41102,1.40893,1.40901,2192200003.0
2007-09-24 09:15:00,1.40869,1.40969,1.40809,1.40949,2041500003.0
2007-09-24 09:20:00,1.40981,1.41057,1.40977,1.41013,1767900001.0
2007-09-24 09:25:00,1.41023,1.4111,1.41023,1.41097,2234600002.0
2007-09-24 09:30:00,1.41096,1.41139,1.41084,1.4109,2234300002.0
2007-09-24 09:35:00,1.41086,1.41135,1.41081,1.41088,1973500001.0
2007-09-24 09:40:00,1.41085,1.41095,1.41004,1.41059,2141700006.0
2007-09-24 09:45:00,1.4109,1.41097,1.41003,1.41031,2197600002.0
2007-09-24 09:50:00,1.41043,1.41061,1.4096,1.40988,2361100006.0
2007-09-24 09:55:00,1.40984,1.41111,1.40966,1.41111,3113000009.0
2007-09-24 10:00:00,1.41114,1.41114,1.4099,1.40999,2348500004.0
2007-09-24 10:05:00,1.41005,1.41044,1.40997,1.41028,2495700005.0
2007-09-24 10:10:00,1.41005,1.41017,1.40982,1.40993,2371800001.0
2007-09-24 10:15:00,1.41003,1.41124,1.40986,1.41084,1832600006.0
2007-09-24 10:20:00,1.41104,1.41233,1.41065,1.41107,2394000005.0
2007-09-24 10:25:00,1.41101,1.41101,1.41013,1.41083,2563300005.0
2007-09-24 10:30:00,1.4109,1.41136,1.41027,1.41065,2782800005.0
2007-09-24 10:35:00,1.41065,1.411,1.41009,1.41075,2377800006.0
2007-09-24 10:40:00,1.41085,1.41177,1.41074,1.41159,2469400006.0
2007-09-24 10:45:00,1.41166,1.41237,1.41126,1.41218,2031800001.0
2007-09-24 10:50:00,1.41219,1.41247,1.41146,1.41167,2139700006.0
2007-09-24 10:55:00,1.41164,1.41169,1.411,1.41122,2628700003.0
2007-09-24 11:00:00,1.41118,1.41152,1.41073,1.4113,2380900006.0
2007-09-24 11:05:00,1.41138,1.41182,1.4109,1.41096,2305400005.0
2007-09-24 11:10:00,1.41136,1.41188,1.41117,1.4118,2404300007.0
2007-09-24 11:15:00,1.41188,1.41217,1.41145,1.41145,2090900007.0
2007-09-24 11:20:00,1.41151,1.41246,1.41151,1.41206,2883700005.0
2007-09-24 11:25:00,1.41211,1.41231,1.41114,1.41127,2368100002.0
2007-09-24 11:30:00,1.41134,1.41213,1.41103,1.41203,2503600002.0
2007-09-24 11:35:00,1.41221,1.41234,1.41155,1.41162,2747700001.0
2007-09-24 11:40:00,1.41189,1.41233,1.41175,1.41213,3367300006.0
2007-09-24 11:45:00,1.41225,1.4123,1.41167,1.41202,2594900010.0
2007-09-24 11:50:00,1.41217,1.41326,1.41188,1.41234,1338000002.0
2007-09-24 11:55:00,1.41243,1.41331,1.41219,1.41286,2341800004.0
2007-09-24 12:00:00,1.41313,1.41313,1.41199,1.41209,2115900003.0
2007-09-24 12:05:00,1.41215,1.41267,1.41196,1.4124,2006200004.0
2007-09-24 12:10:00,1.41225,1.41249,1.41171,1.41206,1949100004.0
2007-09-24 12:15:00,1.41189,1.4121,1.4111,1.41202,1644000005.0
2007-09-24 12:20:00,1.41214,1.41355,1.41195,1.41355,2234200010.0
2007-09-24 12:25:00,1.41368,1.41433,1.41247,1.41281,2587900001.0
2007-09-24 12:30:00,1.41278,1.41348,1.41257,1.41268,3161100003.0
2007-09-24 12:35:00,1.41256,1.41261,1.41075,1.41098,2658000002.0
2007-09-24 12:40:00,1.41096,1.41129,1.40952,1.40952,1949300001.0
2007-09-24 12:45:00,1.4096,1.41101,1.40926,1.41073,2354800006.0
2007-09-24 12:50:00,1.41061,1.41073,1.41013,1.41056,1968800001.0
2007-09-24 12:55:00,1.41063,1.41112,1.41044,1.41112,2481400002.0
2007-09-24 13:00:00,1.41122,1.41122,1.40941,1.40977,1605400001.0
2007-09-24 13:05:00,1.40975,1.41029,1.40943,1.40945,1240500004.0
2007-09-24 13:10:00,1.40934,1.40956,1.40842,1.40926,1615200001.0
2007-09-24 13:15:00,1.40914,1.40991,1.40882,1.40991,1256400003.0
2007-09-24 13:20:00,1.40989,1.41017,1.40967,1.4097,1193300001.0
2007-09-24 13:25:00,1.40963,1.40995,1.40926,1.4099,1783200002.0
2007-09-24 13:30:00,1.4099,1.41082,1.40967,1.41055,2054800004.0
2007-09-24 13:35:00,1.41053,1.4114,1.41023,1.41126,1848000005.0
2007-09-24 13:40:00,1.41122,1.412,1.41112,1.41175,1260200001.0
2007-09-24 13:45:00,1.41179,1.41202,1.41141,1.41187,1807499999.0
2007-09-24 13:50:00,1.4118,1.41189,1.41141,1.41153,1968600006.0
2007-09-24 13:55:00,1.41161,1.41221,1.4115,1.41191,1738900003.0
2007-09-24 14:00:00,1.41198,1.41311,1.41198,1.41285,1797400001.0
2007-09-24 14:05:00,1.41286,1.41315,1.4122,1.4122,1443200002.0
2007-09-24 14:10:00,1.41217,1.41217,1.41088,1.41098,1139000000.0
2007-09-24 14:15:00,1.41107,1.41176,1.41076,1.41104,1985300000.0
2007-09-24 14:20:00,1.41096,1.41096,1.41019,1.41064,1919700008.0
2007-09-24 14:25:00,1.41074,1.41092,1.40943,1.41019,1622500005.0
2007-09-24 14:30:00,1.41023,1.41084,1.40986,1.41084,213600001.0
2007-09-24 14:35:00,1.41084,1.41121,1.41013,1.41099,177400001.0
2007-09-24 14:40:00,1.41106,1.41179,1.41063,1.41095,230600000.0
2007-09-24 14:45:00,1.41101,1.41176,1.41089,1.41154,192500000.0
2007-09-24 14:50:00,1.41151,1.41214,1.41136,1.41136,189100000.0
2007-09-24 14:55:00,1.41171,1.41223,1.41166,1.4121,196600000.0
2007-09-24 15:00:00,1.41207,1.41217,1.41005,1.41062,183700000.0
2007-09-24 15:05:00,1.41101,1.41116,1.41048,1.41088,208100000.0
2007-09-24 15:10:00,1.41093,1.41166,1.41059,1.41155,182700000.0
2007-09-24 15:15:00,1.41171,1.41171,1.41068,1.41114,184500000.0
2007-09-24 15:20:00,1.41115,1.41142,1.41058,1.41068,213600000.0
2007-09-24 15:25:00,1.41082,1.41117,1.41016,1.41016,197600001.0
2007-09-24 15:30:00,1.41014,1.41052,1.40961,1.41016,185900000.0
2007-09-24 15:35:00,1.41062,1.41109,1.40954,1.40954,188800000.0
2007-09-24 15:40:00,1.40967,1.40993,1.40925,1.40993,175000000.0
2007-09-24 15:45:00,1.40987,1.41034,1.40932,1.40984,253500000.0
2007-09-24 15:50:00,1.40991,1.41063,1.40974,1.41045,168700000.0
2007-09-24 15:55:00,1.41052,1.41085,1.41003,1.41044,174800000.0
2007-09-24 16:00:00,1.41049,1.41081,1.40987,1.41074,235799999.0
2007-09-24 16:05:00,1.41075,1.41115,1.41044,1.41084,168900000.0
2007-09-24 16:10:00,1.41082,1.41154,1.41075,1.41154,159800000.0
2007-09-24 16:15:00,1.41134,1.4116,1.41094,1.41116,174600000.0
2007-09-24 16:20:00,1.41078,1.41096,1.40938,1.40988,221000001.0
2007-09-24 16:25:00,1.41006,1.41043,1.4095,1.41029,208000001.0
2007-09-24 16:30:00,1.41039,1.41124,1.40997,1.41117,204800000.0
2007-09-24 16:35:00,1.41118,1.41172,1.41072,1.41164,178500000.0
2007-09-24 16:40:00,1.41165,1.41268,1.4111,1.41143,201900000.0
2007-09-24 16:45:00,1.41124,1.41211,1.41124,1.41186,197700001.0
2007-09-24 16:50:00,1.41186,1.41208,1.41138,1.4116,219900000.0
2007-09-24 16:55:00,1.41148,1.41148,1.41029,1.41029,178800000.0
2007-09-24 17:00:00,1.41023,1.41042,1.4099,1.41023,225100001.0
2007-09-24 17:05:00,1.41042,1.41051,1.40986,1.41012,193700001.0
2007-09-24 17:10:00,1.41012,1.41053,1.41006,1.41046,185600001.0
2007-09-24 17:15:00,1.41081,1.41086,1.41025,1.41044,185300001.0
2007-09-24 17:20:00,1.41038,1.41038,1.40889,1.40946,175100000.0
2007-09-24 17:25:00,1.40931,1.4103,1.40931,1.41027,178500000.0
2007-09-24 17:30:00,1.41034,1.41043,1.40924,1.40948,219500000.0
2007-09-24 17:35:00,1.40938,1.41024,1.40927,1.40993,186300000.0
2007-09-24 17:40:00,1.4098,1.41059,1.40964,1.40984,239200000.0
2007-09-24 17:45:00,1.40982,1.40991,1.40927,1.40969,190700000.0
2007-09-24 17:50:00,1.40969,1.40992,1.40924,1.40972,192300001.0
2007-09-24 17:55:00,1.40966,1.41005,1.40909,1.40985,266600000.0
2007-09-24 18:00:00,1.4099,1.40992,1.40928,1.40973,222600001.0
2007-09-24 18:05:00,1.40991,1.41016,1.40963,1.40998,223600000.0
2007-09-24 18:10:00,1.40996,1.41014,1.40913,1.40956,187400000.0
2007-09-24 18:15:00,1.40931,1.41002,1.40917,1.40974,231800000.0
2007-09-24 18:20:00,1.40986,1.41015,1.40966,1.41014,187500000.0
2007-09-24 18:25:00,1.41013,1.41054,1.40975,1.41037,217300001.0
2007-09-24 18:30:00,1.41056,1.41056,1.40999,1.41036,164000000.0
2007-09-24 18:35:00,1.41038,1.41063,1.41008,1.41043,181500000.0
2007-09-24 18:40:00,1.41037,1.41041,1.41003,1.41015,188400000.0
2007-09-24 18:45:00,1.41026,1.4104,1.40995,1.41013,179900000.0
2007-09-24 18:50:00,1.4103,1.41071,1.41016,1.41052,259300001.0
2007-09-24 18:55:00,1.41046,1.41077,1.41018,1.4107,165800000.0
2007-09-24 19:00:00,1.41069,1.41083,1.41029,1.41058,199600000.0
2007-09-24 19:05:00,1.41064,1.4108,1.41035,1.4107,179600001.0
2007-09-24 19:10:00,1.41079,1.41092,1.41035,1.41067,208500000.0
2007-09-24 19:15:00,1.41075,1.41103,1.41047,1.41085,173500000.0
2007-09-24 19:20:00,1.41085,1.41108,1.41049,1.41104,209000000.0
2007-09-24 19:25:00,1.41108,1.41117,1.41035,1.41078,239100001.0
2007-09-24 19:30:00,1.41083,1.41129,1.41068,1.41095,199400001.0
2007-09-24 19:35:00,1.4109,1.41105,1.41061,1.41103,183400000.0
2007-09-24 19:40:00,1.41096,1.41111,1.41055,1.411,193500000.0
2007-09-24 19:45:00,1.41081,1.41107,1.41045,1.41107,262100003.0
2007-09-24 19:50:00,1.41107,1.41107,1.41062,1.41083,197100000.0
2007-09-24 19:55:00,1.41069,1.41099,1.41067,1.41069,168400001.0
2007-09-24 20:00:00,1.41082,1.41117,1.41063,1.41117,208900000.0
2007-09-24 20:05:00,1.41105,1.41125,1.41048,1.41084,157700000.0
2007-09-24 20:10:00,1.41043,1.41096,1.41021,1.41079,197200000.0
2007-09-24 20:15:00,1.41077,1.41082,1.41038,1.41079,231400000.0
2007-09-24 20:20:00,1.41088,1.41094,1.41043,1.41058,184600001.0
2007-09-24 20:25:00,1.41081,1.41095,1.41023,1.41057,186300000.0
2007-09-24 20:30:00,1.41056,1.41069,1.41008,1.41055,220300001.0
2007-09-24 20:35:00,1.4105,1.41075,1.41013,1.41038,221700000.0
2007-09-24 20:40:00,1.41043,1.4107,1.41002,1.41035,227900002.0
2007-09-24 20:45:00,1.41035,1.41072,1.41026,1.41044,179400000.0
2007-09-24 20:50:00,1.41031,1.41044,1.40919,1.40965,165900000.0
2007-09-24 20:55:00,1.4097,1.41022,1.40958,1.40987,196300000.0
2007-09-24 21:00:00,1.40977,1.4102,1.40942,1.40998,187000001.0
2007-09-24 21:05:00,1.40978,1.41035,1.40949,1.41021,201700000.0
2007-09-24 21:10:00,1.41018,1.41029,1.40974,1.41008,200600001.0
2007-09-24 21:15:00,1.41021,1.4104,1.40983,1.41009,199100001.0
2007-09-24 21:20:00,1.41009,1.41055,1.40968,1.41005,240200002.0
2007-09-24 21:25:00,1.40997,1.41032,1.40983,1.41023,191300000.0
2007-09-24 21:30:00,1.41006,1.41034,1.40994,1.4103,202400001.0
2007-09-24 21:35:00,1.41024,1.41062,1.40992,1.41042,146400001.0
2007-09-24 21:40:00,1.4101,1.41057,1.41001,1.41039,244100003.0
2007-09-24 21:45:00,1.41057,1.41086,1.41028,1.41058,197500001.0
2007-09-24 21:50:00,1.41036,1.41071,1.41002,1.41011,278500002.0
2007-09-24 21:55:00,1.41022,1.41058,1.40984,1.41025,231900000.0
2007-09-24 22:00:00,1.4103,1.41068,1.41009,1.4101,188900000.0
2007-09-24 22:05:00,1.41019,1.41094,1.41006,1.41076,233600002.0
2007-09-24 22:10:00,1.41089,1.41095,1.41023,1.41029,194100000.0
2007-09-24 22:15:00,1.4105,1.41082,1.41025,1.41068,176600000.0
2007-09-24 22:20:00,1.41072,1.41081,1.41014,1.41078,202800000.0
2007-09-24 22:25:00,1.41063,1.41127,1.41059,1.41101,189500000.0
2007-09-24 22:30:00,1.41105,1.41175,1.41058,1.41141,203000000.0
2007-09-24 22:35:00,1.4116,1.41226,1.41127,1.41165,176100000.0
2007-09-24 22:40:00,1.41172,1.41177,1.41126,1.41164,194200000.0
2007-09-24 22:45:00,1.4116,1.41169,1.41107,1.41129,171600001.0
2007-09-24 22:50:00,1.41121,1.41155,1.41114,1.41132,172100000.0
2007-09-24 22:55:00,1.41146,1.41155,1.41099,1.41117,207400000.0
2007-09-24 23:00:00,1.41075,1.41109,1.41041,1.41078,177000000.0
2007-09-24 23:05:00,1.41066,1.41102,1.41046,1.41046,189200000.0
2007-09-24 23:10:00,1.41031,1.41112,1.41017,1.41076,168600000.0
2007-09-24 23:15:00,1.41075,1.41121,1.41017,1.41101,245900001.0
2007-09-24 23:20:00,1.41123,1.41182,1.41076,1.41104,161700000.0
2007-09-24 23:25:00,1.41094,1.41106,1.41003,1.41067,243600001.0
2007-09-24 23:30:00,1.41079,1.41082,1.40998,1.4104,200200000.0
2007-09-24 23:35:00,1.41032,1.41056,1.41016,1.41027,213900001.0
2007-09-24 23:40:00,1.4104,1.41042,1.40981,1.41018,210600000.0
2007-09-24 23:45:00,1.4101,1.41037,1.40971,1.41002,202800001.0
2007-09-24 23:50:00,1.41,1.41032,1.40962,1.40962,168100000.0
2007-09-24 23:55:00,1.4101,1.41052,1.40997,1.4103,203500000.0
2007-09-25 00:00:00,1.41039,1.41075,1.41011,1.41074,179300000.0
2007-09-25 00:05:00,1.41091,1.41173,1.41054,1.41143,276600003.0
2007-09-25 00:10:00,1.41164,1.41183,1.41136,1.41174,194000000.0
2007-09-25 00:15:00,1.41151,1.4117,1.4111,1.4117,128500000.0
2007-09-25 00:20:00,1.41168,1.41169,1.41105,1.4115,185100000.0
2007-09-25 00:25:00,1.41138,1.41159,1.41085,1.41141,199400001.0
2007-09-25 00:30:00,1.41121,1.41171,1.41121,1.41143,173300000.0
2007-09-25 00:35:00,1.41172,1.41172,1.41131,1.41147,172300000.0
2007-09-25 00:40:00,1.41118,1.41131,1.41076,1.41109,182900001.0
2007-09-25 00:45:00,1.41096,1.41096,1.41051,1.41079,176000000.0
2007-09-25 00:50:00,1.41068,1.41101,1.41036,1.41069,172300000.0
2007-09-25 00:55:00,1.41031,1.41097,1.41031,1.41083,182200001.0
2007-09-25 01:00:00,1.41073,1.41104,1.41044,1.4109,204500000.0
2007-09-25 01:05:00,1.41064,1.41107,1.41051,1.41081,262400001.0
2007-09-25 01:10:00,1.41076,1.41129,1.41043,1.4111,168600001.0
2007-09-25 01:15:00,1.4112,1.41128,1.41086,1.41113,211600000.0
2007-09-25 01:20:00,1.41108,1.41124,1.41048,1.41105,215700001.0
2007-09-25 01:25:00,1.41103,1.41125,1.41068,1.41112,193300000.0
2007-09-25 01:30:00,1.41124,1.41133,1.41035,1.41133,221900000.0
2007-09-25 01:35:00,1.41122,1.41173,1.41089,1.4116,181000000.0
2007-09-25 01:40:00,1.41148,1.41155,1.41093,1.41133,173700001.0
2007-09-25 01:45:00,1.41131,1.41156,1.41064,1.41109,171200000.0
2007-09-25 01:50:00,1.4111,1.41154,1.41076,1.41112,216900001.0
2007-09-25 01:55:00,1.41107,1.41129,1.41077,1.41126,209100000.0
2007-09-25 02:00:00,1.41116,1.41138,1.4108,1.41098,306100000.0
2007-09-25 02:05:00,1.41103,1.41163,1.41083,1.41126,610400002.0
2007-09-25 02:10:00,1.41115,1.41175,1.41109,1.41155,375700000.0
2007-09-25 02:15:00,1.41145,1.41171,1.4108,1.41127,497000001.0
2007-09-25 02:20:00,1.41152,1.41176,1.41126,1.41173,221600000.0
2007-09-25 02:25:00,1.4118,1.41262,1.41153,1.41227,309200000.0
2007-09-25 02:30:00,1.41238,1.41308,1.41194,1.41292,354700000.0
2007-09-25 02:35:00,1.41293,1.41312,1.41248,1.41309,330300004.0
2007-09-25 02:40:00,1.41321,1.41341,1.41252,1.41321,194100001.0
2007-09-25 02:45:00,1.41278,1.41335,1.41246,1.41246,638700000.0
2007-09-25 02:50:00,1.41269,1.41358,1.41227,1.41326,336400002.0
2007-09-25 02:55:00,1.41325,1.41446,1.41256,1.41402,238300000.0
2007-09-25 03:00:00,1.41372,1.41454,1.41335,1.41448,308100000.0
2007-09-25 03:05:00,1.41423,1.41441,1.4135,1.41408,235000000.0
2007-09-25 03:10:00,1.41365,1.41399,1.41264,1.41281,230000000.0
2007-09-25 03:15:00,1.41254,1.41323,1.41172,1.41204,218500000.0
2007-09-25 03:20:00,1.41157,1.41209,1.41071,1.4119,281600001.0
2007-09-25 03:25:00,1.41224,1.41301,1.4118,1.41254,372200000.0
2007-09-25 03:30:00,1.41243,1.41268,1.41188,1.41204,229000000.0
2007-09-25 03:35:00,1.41203,1.41324,1.41179,1.41246,294700000.0
2007-09-25 03:40:00,1.41217,1.41257,1.41166,1.4125,336900001.0
2007-09-25 03:45:00,1.4127,1.41313,1.41253,1.41264,176200001.0
2007-09-25 03:50:00,1.41291,1.41317,1.41236,1.41253,314000000.0
2007-09-25 03:55:00,1.4125,1.41268,1.41178,1.41262,1003200001.0
2007-09-25 04:00:00,1.41267,1.41284,1.41239,1.41258,571900000.0
2007-09-25 04:05:00,1.41234,1.41307,1.41213,1.41256,552600002.0
2007-09-25 04:10:00,1.41249,1.41279,1.41219,1.41231,432700002.0
2007-09-25 04:15:00,1.41236,1.41258,1.41181,1.41186,373700000.0
2007-09-25 04:20:00,1.41195,1.41253,1.41186,1.41203,453000000.0
2007-09-25 04:25:00,1.41202,1.41254,1.41177,1.41213,552000000.0
2007-09-25 04:30:00,1.41171,1.41222,1.41168,1.41209,256800000.0
2007-09-25 04:35:00,1.41195,1.41235,1.41092,1.41092,591300002.0
2007-09-25 04:40:00,1.41063,1.41153,1.41063,1.41153,228100001.0
2007-09-25 04:45:00,1.41148,1.41254,1.4111,1.41215,321000000.0
2007-09-25 04:50:00,1.41259,1.41297,1.41193,1.41194,195300000.0
2007-09-25 04:55:00,1.41226,1.41231,1.41151,1.41174,266500000.0
2007-09-25 05:00:00,1.41216,1.41246,1.41205,1.41221,461600001.0
2007-09-25 05:05:00,1.41225,1.41276,1.41205,1.41205,1094500001.0
2007-09-25 05:10:00,1.41185,1.41241,1.41144,1.41217,761400000.0
2007-09-25 05:15:00,1.41218,1.41292,1.41216,1.4125,1125200002.0
2007-09-25 05:20:00,1.41253,1.41322,1.41233,1.41247,1123000005.0
2007-09-25 05:25:00,1.41251,1.41326,1.41202,1.41318,951000005.0
2007-09-25 05:30:00,1.41381,1.41381,1.41262,1.41298,859900001.0
2007-09-25 05:35:00,1.41301,1.41368,1.4129,1.41353,1016900002.0
2007-09-25 05:40:00,1.41338,1.41372,1.41255,1.4128,724400000.0
2007-09-25 05:45:00,1.41285,1.41356,1.41284,1.41311,1021500001.0
2007-09-25 05:50:00,1.41311,1.41356,1.41287,1.41344,842600003.0
2007-09-25 05:55:00,1.41333,1.41399,1.41303,1.41391,711400001.0
2007-09-25 06:00:00,1.41398,1.41398,1.41346,1.41359,855400001.0
2007-09-25 06:05:00,1.41361,1.41442,1.41353,1.41401,1915000004.0
2007-09-25 06:10:00,1.41403,1.41436,1.41387,1.41409,1625700003.0
2007-09-25 06:15:00,1.41396,1.41412,1.41354,1.41385,989400001.0
2007-09-25 06:20:00,1.4138,1.41394,1.41294,1.41297,1445500002.0
2007-09-25 06:25:00,1.41284,1.41291,1.41241,1.41246,1356900002.0
2007-09-25 06:30:00,1.41242,1.4135,1.4124,1.41294,1185300003.0
2007-09-25 06:35:00,1.41275,1.41315,1.41274,1.41286,649900000.0
2007-09-25 06:40:00,1.41279,1.41301,1.41259,1.4127,1033100003.0
2007-09-25 06:45:00,1.41246,1.41257,1.41179,1.41218,1049200001.0
2007-09-25 06:50:00,1.41217,1.41255,1.41199,1.41229,1190500000.0
2007-09-25 06:55:00,1.4123,1.41266,1.41223,1.41244,1034999998.0
2007-09-25 07:00:00,1.41266,1.41392,1.41252,1.41392,1269600005.0
2007-09-25 07:05:00,1.41398,1.41418,1.41291,1.41315,943200000.0
2007-09-25 07:10:00,1.41316,1.4134,1.41289,1.41302,1931000002.0
2007-09-25 07:15:00,1.41298,1.41335,1.41246,1.41271,1380400003.0
2007-09-25 07:20:00,1.41239,1.41276,1.41063,1.41187,1874900005.0
2007-09-25 07:25:00,1.41141,1.41231,1.41138,1.41192,1375500003.0
2007-09-25 07:30:00,1.41179,1.41278,1.41139,1.41235,2026800006.0
2007-09-25 07:35:00,1.41241,1.41261,1.41187,1.4122,1259200003.0
2007-09-25 07:40:00,1.41215,1.41268,1.41182,1.41255,1921200005.0
2007-09-25 07:45:00,1.4127,1.41342,1.41248,1.41314,2945600005.0
2007-09-25 07:50:00,1.41314,1.41329,1.41233,1.41251,2579300003.0
2007-09-25 07:55:00,1.41248,1.41258,1.41181,1.41207,2942800002.0
2007-09-25 08:00:00,1.41209,1.4124,1.41136,1.41172,1862100001.0
2007-09-25 08:05:00,1.41167,1.41225,1.41157,1.41177,2426200004.0
2007-09-25 08:10:00,1.41173,1.41282,1.41131,1.41159,1536300003.0
2007-09-25 08:15:00,1.41143,1.41178,1.41112,1.41151,1346300004.0
2007-09-25 08:20:00,1.4115,1.41201,1.41106,1.41181,1806300001.0
2007-09-25 08:25:00,1.41188,1.41288,1.4117,1.41207,2247800001.0
2007-09-25 08:30:00,1.41204,1.41311,1.41173,1.41245,1819600002.0
2007-09-25 08:35:00,1.4124,1.41266,1.41184,1.41202,2075500001.0
2007-09-25 08:40:00,1.41176,1.41202,1.4114,1.41174,2043700006.0
2007-09-25 08:45:00,1.41186,1.41236,1.41156,1.41192,2674900001.0
2007-09-25 08:50:00,1.41209,1.41255,1.41146,1.4118,2715500003.0
2007-09-25 08:55:00,1.41194,1.41217,1.41157,1.41194,2384800002.0
2007-09-25 09:00:00,1.41195,1.41287,1.4119,1.41253,2861000002.0
2007-09-25 09:05:00,1.41237,1.41315,1.41181,1.41304,2075900002.0
2007-09-25 09:10:00,1.41307,1.41414,1.4124,1.41354,2362000009.0
2007-09-25 09:15:00,1.41344,1.41344,1.41237,1.41281,2200500006.0
2007-09-25 09:20:00,1.41297,1.41382,1.41282,1.41334,1612800005.0
2007-09-25 09:25:00,1.41348,1.41404,1.41205,1.41235,2253000003.0
2007-09-25 09:30:00,1.41209,1.41216,1.4113,1.41165,2196800004.0
2007-09-25 09:35:00,1.41171,1.41224,1.41158,1.41204,1854900005.0
2007-09-25 09:40:00,1.41206,1.41218,1.41149,1.41176,2181800003.0
2007-09-25 09:45:00,1.41197,1.41323,1.41189,1.41309,2174900003.0
2007-09-25 09:50:00,1.41322,1.41441,1.41315,1.41427,2259900003.0
2007-09-25 09:55:00,1.41437,1.41588,1.41409,1.41423,2931500002.0
2007-09-25 10:00:00,1.41435,1.41435,1.41359,1.41411,2265500005.0
2007-09-25 10:05:00,1.414,1.41458,1.4132,1.41369,2431000003.0
2007-09-25 10:10:00,1.41366,1.4138,1.4132,1.41361,2273500004.0
2007-09-25 10:15:00,1.41364,1.41438,1.4134,1.41413,1918700002.0
2007-09-25 10:20:00,1.41419,1.41471,1.41387,1.41468,2219300005.0
2007-09-25 10:25:00,1.41473,1.41537,1.41457,1.41466,2536100003.0
2007-09-25 10:30:00,1.41467,1.41565,1.41445,1.41467,2722400003.0
2007-09-25 10:35:00,1.41456,1.41486,1.41334,1.41413,2336500003.0
2007-09-25 10:40:00,1.4141,1.41441,1.41328,1.41356,2447400000.0
2007-09-25 10:45:00,1.4137,1.41442,1.41348,1.41442,2207600006.0
2007-09-25 10:50:00,1.41436,1.41452,1.41387,1.41418,2045800002.0
2007-09-25 10:55:00,1.41418,1.41437,1.41342,1.4136,2585700004.0
2007-09-25 11:00:00,1.41371,1.41413,1.41342,1.4139,2465700003.0
2007-09-25 11:05:00,1.41391,1.41431,1.4136,1.41403,2091200003.0
2007-09-25 11:10:00,1.41356,1.41356,1.41166,1.4128,2388000005.0
2007-09-25 11:15:00,1.41279,1.41321,1.41248,1.41254,2221300004.0
2007-09-25 11:20:00,1.4127,1.41438,1.41269,1.41416,2590800005.0
2007-09-25 11:25:00,1.41423,1.41438,1.41386,1.41433,2351800001.0
2007-09-25 11:30:00,1.41439,1.41474,1.41408,1.41428,2626500010.0
2007-09-25 11:35:00,1.41431,1.41463,1.41362,1.41366,2868800004.0
2007-09-25 11:40:00,1.41401,1.41443,1.4137,1.41392,3375500006.0
2007-09-25 11:45:00,1.41392,1.41443,1.41366,1.41397,2557900003.0
2007-09-25 11:50:00,1.41382,1.41456,1.41334,1.41415,1209000002.0
2007-09-25 11:55:00,1.41424,1.41437,1.41361,1.41376,2240000004.0
2007-09-25 12:00:00,1.41399,1.41433,1.41334,1.41398,2100100004.0
2007-09-25 12:05:00,1.41411,1.41475,1.41394,1.41426,1970100001.0
2007-09-25 12:10:00,1.41425,1.41476,1.41396,1.41476,2008500003.0
2007-09-25 12:15:00,1.41464,1.41509,1.41414,1.41441,1752100000.0
2007-09-25 12:20:00,1.41445,1.4147,1.41419,1.41454,2287300002.0
2007-09-25 12:25:00,1.41448,1.41463,1.41374,1.41401,2496700003.0
2007-09-25 12:30:00,1.41406,1.41438,1.41376,1.41394,3255300005.0
2007-09-25 12:35:00,1.41394,1.41427,1.41373,1.41417,2750000003.0
2007-09-25 12:40:00,1.41413,1.41453,1.41404,1.41433,2124800007.0
2007-09-25 12:45:00,1.41455,1.41492,1.41412,1.41429,2238500003.0
2007-09-25 12:50:00,1.41423,1.41449,1.41378,1.41427,1945900001.0
2007-09-25 12:55:00,1.41432,1.41483,1.41429,1.4146,2372000003.0
2007-09-25 13:00:00,1.41455,1.41513,1.41406,1.41473,1636100004.0
2007-09-25 13:05:00,1.41474,1.41531,1.41444,1.41468,1284800002.0
2007-09-25 13:10:00,1.41479,1.41518,1.41457,1.41512,1629800005.0
2007-09-25 13:15:00,1.415,1.41509,1.41411,1.4143,1223800001.0
2007-09-25 13:20:00,1.41434,1.41531,1.41419,1.41525,1089100005.0
2007-09-25 13:25:00,1.41517,1.41589,1.41449,1.41515,1684500002.0
2007-09-25 13:30:00,1.41529,1.41558,1.41507,1.41515,2154600005.0
2007-09-25 13:35:00,1.41508,1.41524,1.41343,1.41394,1969200003.0
2007-09-25 13:40:00,1.41372,1.4142,1.41365,1.41403,1232700004.0
2007-09-25 13:45:00,1.41404,1.41439,1.41387,1.41406,1901300006.0
2007-09-25 13:50:00,1.41413,1.41491,1.41397,1.41464,1969600004.0
2007-09-25 13:55:00,1.41469,1.41509,1.41434,1.41446,1668900002.0
2007-09-25 14:00:00,1.41454,1.4152,1.41453,1.41485,1786100001.0
2007-09-25 14:05:00,1.41477,1.41477,1.41382,1.4143,1581800000.0
2007-09-25 14:10:00,1.41428,1.4145,1.41336,1.41336,1039300000.0
2007-09-25 14:15:00,1.41329,1.41375,1.4131,1.4135,1994800002.0
2007-09-25 14:20:00,1.41345,1.41363,1.41314,1.4134,1899400001.0
2007-09-25 14:25:00,1.41343,1.41377,1.41297,1.41316,1631800005.0
2007-09-25 14:30:00,1.41313,1.41321,1.41205,1.4126,203200000.0
2007-09-25 14:35:00,1.41285,1.41322,1.41239,1.41279,159800000.0
2007-09-25 14:40:00,1.41296,1.41361,1.4129,1.41312,260300000.0
2007-09-25 14:45:00,1.41308,1.4136,1.41291,1.41304,207600001.0
2007-09-25 14:50:00,1.41257,1.41311,1.41234,1.4127,189600002.0
2007-09-25 14:55:00,1.41305,1.41346,1.41263,1.41269,195000001.0
2007-09-25 15:00:00,1.41279,1.41328,1.41224,1.41316,241100000.0
2007-09-25 15:05:00,1.41303,1.41303,1.41232,1.41284,200400000.0
2007-09-25 15:10:00,1.41278,1.41314,1.41234,1.41303,183400001.0
2007-09-25 15:15:00,1.41328,1.41423,1.41277,1.41416,182800000.0
2007-09-25 15:20:00,1.41439,1.41502,1.41333,1.41343,190900001.0
2007-09-25 15:25:00,1.41345,1.41415,1.41334,1.41344,157800000.0
2007-09-25 15:30:00,1.41358,1.41416,1.41327,1.41413,227900001.0
2007-09-25 15:35:00,1.41398,1.41548,1.41379,1.4147,228800001.0
2007-09-25 15:40:00,1.41495,1.41564,1.41434,1.41564,150200000.0
2007-09-25 15:45:00,1.41521,1.41563,1.41487,1.41507,271700000.0
2007-09-25 15:50:00,1.4149,1.41536,1.4142,1.41472,211900001.0
2007-09-25 15:55:00,1.41495,1.415,1.41391,1.41453,173500001.0
2007-09-25 16:00:00,1.41501,1.41584,1.41463,1.4149,147600000.0
2007-09-25 16:05:00,1.41477,1.4151,1.41381,1.41404,206000001.0
2007-09-25 16:10:00,1.41401,1.41483,1.4137,1.41435,202200000.0
2007-09-25 16:15:00,1.414,1.41463,1.41337,1.4136,169300000.0
2007-09-25 16:20:00,1.4136,1.4147,1.41337,1.4146,200400001.0
2007-09-25 16:25:00,1.41475,1.41479,1.41397,1.41432,252100002.0
2007-09-25 16:30:00,1.41424,1.41496,1.41378,1.41479,232000000.0
2007-09-25 16:35:00,1.41487,1.41501,1.4139,1.41407,238000000.0
2007-09-25 16:40:00,1.41428,1.41479,1.41375,1.41394,197400001.0
2007-09-25 16:45:00,1.41404,1.41448,1.41312,1.41336,234400000.0
2007-09-25 16:50:00,1.41334,1.41367,1.41313,1.41352,237800000.0
2007-09-25 16:55:00,1.41371,1.41378,1.41285,1.41337,135700000.0
2007-09-25 17:00:00,1.41341,1.4136,1.4132,1.41327,249799999.0
2007-09-25 17:05:00,1.41347,1.41449,1.41307,1.41449,220100002.0
2007-09-25 17:10:00,1.4144,1.41466,1.41403,1.41405,217400001.0
2007-09-25 17:15:00,1.41441,1.41469,1.41387,1.41449,173900000.0
2007-09-25 17:20:00,1.41456,1.41463,1.41379,1.41407,195100000.0
2007-09-25 17:25:00,1.41386,1.41448,1.41386,1.41439,182400000.0
2007-09-25 17:30:00,1.41425,1.41461,1.41382,1.4145,190000000.0
2007-09-25 17:35:00,1.41456,1.41479,1.4135,1.4142,178100000.0
2007-09-25 17:40:00,1.41406,1.41446,1.41389,1.41427,219900000.0
2007-09-25 17:45:00,1.41433,1.41464,1.41406,1.41447,199300000.0
2007-09-25 17:50:00,1.4143,1.41442,1.41369,1.41426,213100000.0
2007-09-25 17:55:00,1.41423,1.41441,1.41373,1.41391,200800000.0
2007-09-25 18:00:00,1.41378,1.41419,1.41343,1.41394,186800000.0
2007-09-25 18:05:00,1.41415,1.41499,1.41397,1.41465,211500000.0
2007-09-25 18:10:00,1.41472,1.41489,1.4141,1.4148,177300002.0
2007-09-25 18:15:00,1.41465,1.41497,1.41452,1.4149,174500000.0
2007-09-25 18:20:00,1.41491,1.41508,1.41453,1.41492,177600001.0
2007-09-25 18:25:00,1.41494,1.4151,1.41461,1.41498,172100000.0
2007-09-25 18:30:00,1.41499,1.41546,1.41465,1.41506,165300000.0
2007-09-25 18:35:00,1.41511,1.41521,1.41464,1.41521,186800000.0
2007-09-25 18:40:00,1.41515,1.41522,1.41475,1.41475,173700000.0
2007-09-25 18:45:00,1.41498,1.41533,1.41471,1.4149,165800000.0
2007-09-25 18:50:00,1.41506,1.41521,1.41459,1.41491,218800001.0
2007-09-25 18:55:00,1.41514,1.41569,1.41498,1.41569,164800001.0
2007-09-25 19:00:00,1.41565,1.41578,1.41532,1.4156,193000000.0
2007-09-25 19:05:00,1.4156,1.41616,1.41543,1.41594,188500000.0
2007-09-25 19:10:00,1.41612,1.41646,1.41584,1.416,181500000.0
2007-09-25 19:15:00,1.41614,1.41651,1.41581,1.41618,203300000.0
2007-09-25 19:20:00,1.41612,1.4168,1.41569,1.41675,271299999.0
2007-09-25 19:25:00,1.41691,1.41691,1.4158,1.41621,169800001.0
2007-09-25 19:30:00,1.41639,1.41643,1.41581,1.41581,244800000.0
2007-09-25 19:35:00,1.41558,1.41582,1.41513,1.41571,190500000.0
2007-09-25 19:40:00,1.41565,1.41579,1.4152,1.41576,223900000.0
2007-09-25 19:45:00,1.41573,1.41598,1.4152,1.41593,206700000.0
2007-09-25 19:50:00,1.41608,1.41617,1.41567,1.41591,191800001.0
2007-09-25 19:55:00,1.4159,1.41635,1.4159,1.41603,160700000.0
2007-09-25 20:00:00,1.41616,1.41628,1.41579,1.4162,206500000.0
2007-09-25 20:05:00,1.41604,1.41647,1.41575,1.41631,156900000.0
2007-09-25 20:10:00,1.41589,1.41642,1.41545,1.41612,191300000.0
2007-09-25 20:15:00,1.41621,1.41628,1.41584,1.41618,176000000.0
2007-09-25 20:20:00,1.41627,1.41656,1.41595,1.41609,183800001.0
2007-09-25 20:25:00,1.41635,1.41646,1.41579,1.41637,221300000.0
2007-09-25 20:30:00,1.41645,1.41656,1.41596,1.41622,232100001.0
2007-09-25 20:35:00,1.41617,1.41653,1.41589,1.41604,218800000.0
2007-09-25 20:40:00,1.41613,1.41641,1.41582,1.41625,232100000.0
2007-09-25 20:45:00,1.41616,1.41649,1.41605,1.41614,184000000.0
2007-09-25 20:50:00,1.41612,1.41632,1.41551,1.41574,235700000.0
2007-09-25 20:55:00,1.4158,1.41604,1.41569,1.41597,233900001.0
2007-09-25 21:00:00,1.41603,1.41667,1.41577,1.4166,139000000.0
2007-09-25 21:05:00,1.41662,1.41741,1.41653,1.41733,212600002.0
2007-09-25 21:10:00,1.41725,1.41746,1.41654,1.41725,240900001.0
2007-09-25 21:15:00,1.41729,1.41738,1.41664,1.41696,214000000.0
2007-09-25 21:20:00,1.41706,1.41775,1.41682,1.41748,195900000.0
2007-09-25 21:25:00,1.41759,1.41916,1.41741,1.41876,169800000.0
2007-09-25 21:30:00,1.41865,1.41971,1.41865,1.4192,159500000.0
2007-09-25 21:35:00,1.41926,1.41943,1.41826,1.41834,159700000.0
2007-09-25 21:40:00,1.41823,1.41865,1.41796,1.41809,156600001.0
2007-09-25 21:45:00,1.41835,1.41852,1.41765,1.41847,225700000.0
2007-09-25 21:50:00,1.41873,1.41966,1.41873,1.41938,218300000.0
2007-09-25 21:55:00,1.41952,1.41979,1.41896,1.41912,153600000.0
2007-09-25 22:00:00,1.41931,1.41975,1.41854,1.41872,183000001.0
2007-09-25 22:05:00,1.41885,1.41888,1.41823,1.41844,178600000.0
2007-09-25 22:10:00,1.41829,1.41927,1.41819,1.41896,207500002.0
2007-09-25 22:15:00,1.41906,1.41945,1.41876,1.41876,249400000.0
2007-09-25 22:20:00,1.41877,1.41888,1.41837,1.41863,197300000.0
2007-09-25 22:25:00,1.4184,1.41899,1.41833,1.41846,208800000.0
2007-09-25 22:30:00,1.41861,1.41861,1.41734,1.41737,203800000.0
2007-09-25 22:35:00,1.41751,1.41839,1.41728,1.41809,194600000.0
2007-09-25 22:40:00,1.41806,1.41814,1.41757,1.41791,163200000.0
2007-09-25 22:45:00,1.41772,1.41849,1.41759,1.41785,190800000.0
2007-09-25 22:50:00,1.41789,1.41864,1.41749,1.4184,205100000.0
2007-09-25 22:55:00,1.41866,1.41883,1.41846,1.41882,203400000.0
2007-09-25 23:00:00,1.41854,1.41863,1.41766,1.41796,210400001.0
2007-09-25 23:05:00,1.41782,1.41859,1.41779,1.41838,191800000.0
2007-09-25 23:10:00,1.41808,1.41842,1.41679,1.41718,232000000.0
2007-09-25 23:15:00,1.41706,1.41748,1.41666,1.4173,290000001.0
2007-09-25 23:20:00,1.41749,1.4192,1.41749,1.41885,154400000.0
2007-09-25 23:25:00,1.41925,1.42063,1.41922,1.42043,223000001.0
2007-09-25 23:30:00,1.42054,1.42096,1.42026,1.42089,211800000.0
2007-09-25 23:35:00,1.42062,1.42129,1.42062,1.42116,179600000.0
2007-09-25 23:40:00,1.42144,1.42146,1.42053,1.42083,198600000.0
2007-09-25 23:45:00,1.42074,1.42093,1.41899,1.41939,218900001.0
2007-09-25 23:50:00,1.41943,1.4198,1.41868,1.41892,195600000.0
2007-09-25 23:55:00,1.41934,1.41964,1.41925,1.41944,165400000.0
2007-09-26 00:00:00,1.41961,1.41986,1.41909,1.41945,215200000.0
2007-09-26 00:05:00,1.41945,1.41984,1.41925,1.41971,239600002.0
2007-09-26 00:10:00,1.41983,1.41989,1.41927,1.41979,188500001.0
2007-09-26 00:15:00,1.41953,1.42041,1.41953,1.42041,142300000.0
2007-09-26 00:20:00,1.42049,1.4206,1.42001,1.42046,218600000.0
2007-09-26 00:25:00,1.42039,1.42063,1.42028,1.4204,211400000.0
2007-09-26 00:30:00,1.42025,1.42079,1.42025,1.42036,159200001.0
2007-09-26 00:35:00,1.42069,1.42069,1.41985,1.42048,154600000.0
2007-09-26 00:40:00,1.41996,1.42092,1.41989,1.42078,203300000.0
2007-09-26 00:45:00,1.42081,1.42114,1.42048,1.42092,263800000.0
2007-09-26 00:50:00,1.42081,1.421,1.42026,1.42073,203500002.0
2007-09-26 00:55:00,1.42035,1.42088,1.42035,1.42083,235399998.0
2007-09-26 01:00:00,1.42074,1.4209,1.42012,1.42071,187500000.0
2007-09-26 01:05:00,1.42076,1.42079,1.42018,1.42043,234600001.0
2007-09-26 01:10:00,1.42026,1.42124,1.4198,1.42124,164900000.0
2007-09-26 01:15:00,1.4212,1.42133,1.42049,1.42113,156000000.0
2007-09-26 01:20:00,1.42125,1.42179,1.42086,1.42124,181800000.0
2007-09-26 01:25:00,1.4211,1.42112,1.42012,1.42048,192700001.0
2007-09-26 01:30:00,1.42058,1.42101,1.42021,1.42081,178900000.0
2007-09-26 01:35:00,1.42071,1.42097,1.41972,1.41993,188200000.0
2007-09-26 01:40:00,1.41994,1.42012,1.41956,1.41969,173300000.0
2007-09-26 01:45:00,1.41965,1.42051,1.41945,1.41989,174400000.0
2007-09-26 01:50:00,1.41983,1.4207,1.41948,1.42052,167600000.0
2007-09-26 01:55:00,1.42057,1.42057,1.41931,1.41999,203600000.0
2007-09-26 02:00:00,1.41966,1.41996,1.41879,1.41941,301500000.0
2007-09-26 02:05:00,1.41944,1.4198,1.41928,1.41954,532300001.0
2007-09-26 02:10:00,1.4194,1.4198,1.4192,1.41935,435400001.0
2007-09-26 02:15:00,1.41938,1.41987,1.41899,1.4196,579800002.0
2007-09-26 02:20:00,1.41977,1.41984,1.4193,1.41964,209600000.0
2007-09-26 02:25:00,1.41971,1.41983,1.41938,1.41981,330200001.0
2007-09-26 02:30:00,1.41998,1.41998,1.41937,1.41982,466300000.0
2007-09-26 02:35:00,1.41997,1.4203,1.41966,1.41976,242200000.0
2007-09-26 02:40:00,1.41982,1.42003,1.41977,1.41997,175500000.0
2007-09-26 02:45:00,1.41939,1.42035,1.41923,1.41996,532500000.0
2007-09-26 02:50:00,1.42019,1.42037,1.41937,1.41937,358000002.0
2007-09-26 02:55:00,1.41947,1.41972,1.41914,1.41948,274500000.0
2007-09-26 03:00:00,1.41938,1.41999,1.41933,1.41996,349100000.0
2007-09-26 03:05:00,1.41974,1.42029,1.41969,1.42013,295900000.0
2007-09-26 03:10:00,1.4197,1.42013,1.41936,1.41975,187800000.0
2007-09-26 03:15:00,1.41938,1.41984,1.41926,1.4194,207100000.0
2007-09-26 03:20:00,1.4192,1.41974,1.41917,1.4194,306400001.0
2007-09-26 03:25:00,1.41987,1.41987,1.41935,1.41972,378300001.0
2007-09-26 03:30:00,1.41985,1.42085,1.41985,1.42027,199500000.0
2007-09-26 03:35:00,1.42041,1.42071,1.41998,1.42014,248600000.0
2007-09-26 03:40:00,1.4201,1.42067,1.42004,1.42053,367900001.0
2007-09-26 03:45:00,1.42048,1.42075,1.42022,1.42029,245100001.0
2007-09-26 03:50:00,1.42054,1.42101,1.42042,1.42067,312700000.0
2007-09-26 03:55:00,1.42065,1.42126,1.4204,1.4211,937500001.0
2007-09-26 04:00:00,1.42121,1.42152,1.42076,1.42094,488400000.0
2007-09-26 04:05:00,1.42088,1.42158,1.41977,1.41989,613300000.0
2007-09-26 04:10:00,1.42003,1.42118,1.42003,1.42092,333100000.0
2007-09-26 04:15:00,1.42096,1.42118,1.42079,1.42095,366300001.0
2007-09-26 04:20:00,1.42089,1.4212,1.42063,1.42098,476100001.0
2007-09-26 04:25:00,1.42097,1.42135,1.42072,1.42128,589200000.0
2007-09-26 04:30:00,1.42084,1.42127,1.4206,1.42088,225500001.0
2007-09-26 04:35:00,1.42082,1.42114,1.4203,1.42066,472900000.0
2007-09-26 04:40:00,1.42063,1.42103,1.42058,1.42101,322200001.0
2007-09-26 04:45:00,1.42088,1.42146,1.42043,1.4209,309500001.0
2007-09-26 04:50:00,1.4212,1.42165,1.42078,1.42115,215500000.0
2007-09-26 04:55:00,1.42141,1.42148,1.42081,1.42104,275300000.0
2007-09-26 05:00:00,1.42138,1.42144,1.42075,1.42102,450600002.0
2007-09-26 05:05:00,1.42105,1.4217,1.421,1.42103,1143400004.0
2007-09-26 05:10:00,1.42098,1.4214,1.42085,1.4213,859999998.0
2007-09-26 05:15:00,1.4213,1.42169,1.42101,1.42144,1045300000.0
2007-09-26 05:20:00,1.42137,1.4217,1.4212,1.4214,1115700004.0
2007-09-26 05:25:00,1.42152,1.42191,1.42095,1.42102,954800000.0
2007-09-26 05:30:00,1.42117,1.423,1.42117,1.42249,878800002.0
2007-09-26 05:35:00,1.42237,1.42251,1.42187,1.4221,1044300004.0
2007-09-26 05:40:00,1.42195,1.42222,1.42162,1.42201,782700002.0
2007-09-26 05:45:00,1.42208,1.42356,1.42206,1.42279,1024100001.0
2007-09-26 05:50:00,1.42278,1.42318,1.42202,1.42233,985999999.0
2007-09-26 05:55:00,1.42225,1.42236,1.42176,1.42178,766900000.0
2007-09-26 06:00:00,1.42182,1.42242,1.42177,1.42242,905000001.0
2007-09-26 06:05:00,1.42244,1.42384,1.42244,1.42355,1687900005.0
2007-09-26 06:10:00,1.42351,1.4236,1.42289,1.42333,1756800005.0
2007-09-26 06:15:00,1.42333,1.42344,1.42293,1.42303,943000003.0
2007-09-26 06:20:00,1.42291,1.42318,1.42275,1.42283,1394200003.0
2007-09-26 06:25:00,1.42288,1.42302,1.4223,1.42243,1329400005.0
2007-09-26 06:30:00,1.42238,1.42285,1.42231,1.42279,1012400001.0
2007-09-26 06:35:00,1.4226,1.42309,1.42248,1.42297,633300002.0
2007-09-26 06:40:00,1.42296,1.42316,1.42252,1.42304,1087900003.0
2007-09-26 06:45:00,1.42319,1.42324,1.42283,1.42287,998300000.0
2007-09-26 06:50:00,1.42283,1.42283,1.422,1.42241,1283400003.0
2007-09-26 06:55:00,1.42234,1.42266,1.42215,1.4224,1011800000.0
2007-09-26 07:00:00,1.42255,1.42264,1.42208,1.42233,1197400003.0
2007-09-26 07:05:00,1.42255,1.42294,1.42179,1.42189,996100004.0
2007-09-26 07:10:00,1.42204,1.42235,1.42164,1.42164,1877000002.0
2007-09-26 07:15:00,1.42147,1.42189,1.42141,1.42179,1496000004.0
2007-09-26 07:20:00,1.42184,1.42193,1.42159,1.42168,1925700005.0
2007-09-26 07:25:00,1.42165,1.42278,1.42155,1.4225,1223700005.0
2007-09-26 07:30:00,1.42258,1.42303,1.42232,1.42234,1892100004.0
2007-09-26 07:35:00,1.42235,1.42324,1.42229,1.42308,1318300002.0
2007-09-26 07:40:00,1.42301,1.42323,1.4227,1.42284,1828200003.0
2007-09-26 07:45:00,1.42302,1.42331,1.42264,1.4233,2944300006.0
2007-09-26 07:50:00,1.42332,1.42415,1.42306,1.42344,2524600006.0
2007-09-26 07:55:00,1.42356,1.4243,1.42356,1.42391,2789900010.0
2007-09-26 08:00:00,1.424,1.42441,1.42389,1.42416,2008200002.0
2007-09-26 08:05:00,1.42409,1.42428,1.42297,1.42299,2433800006.0
2007-09-26 08:10:00,1.42292,1.42328,1.42243,1.42254,1563500004.0
2007-09-26 08:15:00,1.42245,1.42281,1.42206,1.42266,1418300002.0
2007-09-26 08:20:00,1.42252,1.42268,1.42148,1.42166,1915900005.0
2007-09-26 08:25:00,1.4215,1.42204,1.42111,1.42163,2213100001.0
2007-09-26 08:30:00,1.42159,1.42292,1.42153,1.422,1888800002.0
2007-09-26 08:35:00,1.42206,1.42234,1.42177,1.42203,2107700003.0
2007-09-26 08:40:00,1.42189,1.42285,1.42171,1.42277,2125000003.0
2007-09-26 08:45:00,1.42289,1.42335,1.4226,1.4227,2860100011.0
2007-09-26 08:50:00,1.42272,1.42319,1.42233,1.42279,2913100009.0
2007-09-26 08:55:00,1.42284,1.42453,1.42277,1.42403,2409000003.0
2007-09-26 09:00:00,1.42395,1.42522,1.42346,1.42384,2736800001.0
2007-09-26 09:05:00,1.42404,1.42598,1.424,1.42577,2009000007.0
2007-09-26 09:10:00,1.42572,1.42578,1.42386,1.42456,2383100005.0
2007-09-26 09:15:00,1.42452,1.42496,1.42407,1.42447,2176700009.0
2007-09-26 09:20:00,1.42441,1.42462,1.42317,1.42407,1588300000.0
2007-09-26 09:25:00,1.4244,1.42467,1.42291,1.42359,2213100002.0
2007-09-26 09:30:00,1.42338,1.42352,1.42302,1.42306,2119000002.0
2007-09-26 09:35:00,1.42299,1.42377,1.42279,1.42356,2014500005.0
2007-09-26 09:40:00,1.42353,1.42359,1.42265,1.42276,2030600000.0
2007-09-26 09:45:00,1.42294,1.42398,1.42263,1.42366,2158100003.0
2007-09-26 09:50:00,1.4237,1.42382,1.42258,1.42281,2178800003.0
2007-09-26 09:55:00,1.42294,1.42343,1.42278,1.42308,3114200009.0
2007-09-26 10:00:00,1.42329,1.42329,1.42024,1.42024,2469300002.0
2007-09-26 10:05:00,1.41997,1.42159,1.41997,1.42146,2480300007.0
2007-09-26 10:10:00,1.42133,1.42152,1.42094,1.42113,2345400005.0
2007-09-26 10:15:00,1.42117,1.42164,1.42091,1.4211,1849900002.0
2007-09-26 10:20:00,1.42113,1.42117,1.41944,1.41989,2148000006.0
2007-09-26 10:25:00,1.41996,1.42021,1.41896,1.41978,2559700007.0
2007-09-26 10:30:00,1.41978,1.42,1.41848,1.41948,2622800005.0
2007-09-26 10:35:00,1.41966,1.42078,1.41966,1.4204,2465700002.0
2007-09-26 10:40:00,1.4204,1.421,1.42028,1.42069,2392600000.0
2007-09-26 10:45:00,1.42066,1.42216,1.42037,1.42191,2179000005.0
2007-09-26 10:50:00,1.42186,1.42243,1.42153,1.42233,2124900002.0
2007-09-26 10:55:00,1.42235,1.42271,1.42188,1.42228,2650400002.0
2007-09-26 11:00:00,1.4224,1.42277,1.42184,1.42209,2384500004.0
2007-09-26 11:05:00,1.42215,1.42342,1.42187,1.42318,2055800005.0
2007-09-26 11:10:00,1.4232,1.42323,1.42251,1.423,2519600004.0
2007-09-26 11:15:00,1.42297,1.42315,1.42255,1.42256,2340800002.0
2007-09-26 11:20:00,1.42257,1.42342,1.42247,1.42339,2645300005.0
2007-09-26 11:25:00,1.4235,1.42393,1.42319,1.42369,2441000006.0
2007-09-26 11:30:00,1.42368,1.42387,1.42316,1.42366,2580200005.0
2007-09-26 11:35:00,1.42367,1.42434,1.42359,1.42412,2914900008.0
2007-09-26 11:40:00,1.42436,1.42463,1.42385,1.42436,3171100005.0
2007-09-26 11:45:00,1.42445,1.42454,1.4232,1.42348,2429900004.0
2007-09-26 11:50:00,1.42355,1.42365,1.42276,1.42309,1321000005.0
2007-09-26 11:55:00,1.42314,1.42344,1.42237,1.423,2383800007.0
2007-09-26 12:00:00,1.42313,1.42383,1.42299,1.42363,2018300006.0
2007-09-26 12:05:00,1.42356,1.42356,1.42255,1.42317,2014000000.0
2007-09-26 12:10:00,1.42322,1.42325,1.42256,1.423,1913200004.0
2007-09-26 12:15:00,1.42281,1.42301,1.42221,1.42235,1670800000.0
2007-09-26 12:20:00,1.42248,1.4227,1.42217,1.4225,2211300007.0
2007-09-26 12:25:00,1.42247,1.42349,1.42225,1.4234,2555800006.0
2007-09-26 12:30:00,1.42345,1.42449,1.42325,1.42404,3156399996.0
2007-09-26 12:35:00,1.42403,1.4244,1.42368,1.42386,2631000001.0
2007-09-26 12:40:00,1.42382,1.42416,1.4229,1.42321,1992200003.0
2007-09-26 12:45:00,1.42328,1.42413,1.42301,1.424,2214800003.0
2007-09-26 12:50:00,1.42407,1.42417,1.42326,1.4234,1899700004.0
2007-09-26 12:55:00,1.4235,1.42416,1.42296,1.42381,2624100001.0
2007-09-26 13:00:00,1.42385,1.42444,1.42337,1.42337,1547900001.0
2007-09-26 13:05:00,1.42329,1.42361,1.42276,1.42337,1350600002.0
2007-09-26 13:10:00,1.42328,1.42348,1.42271,1.42307,1538700003.0
2007-09-26 13:15:00,1.42313,1.42366,1.42288,1.42297,1285400003.0
2007-09-26 13:20:00,1.42292,1.4237,1.42275,1.42347,1082000003.0
2007-09-26 13:25:00,1.42348,1.42368,1.4226,1.42277,1953100005.0
2007-09-26 13:30:00,1.4228,1.42312,1.42193,1.42213,2101900005.0
2007-09-26 13:35:00,1.4221,1.42233,1.42131,1.42153,2014300004.0
2007-09-26 13:40:00,1.42153,1.42195,1.4209,1.42115,1192800002.0
2007-09-26 13:45:00,1.42118,1.42122,1.42022,1.42035,1805600004.0
2007-09-26 13:50:00,1.4205,1.42109,1.42008,1.42078,1901000006.0
2007-09-26 13:55:00,1.42084,1.421,1.41996,1.42024,1719800003.0
2007-09-26 14:00:00,1.42013,1.42067,1.41999,1.42038,1868900004.0
2007-09-26 14:05:00,1.42053,1.42142,1.41994,1.42126,1533500002.0
2007-09-26 14:10:00,1.42136,1.42159,1.42034,1.42058,1019900002.0
2007-09-26 14:15:00,1.42056,1.42082,1.41984,1.42064,1975500007.0
2007-09-26 14:20:00,1.42063,1.4208,1.41963,1.42012,1715100004.0
2007-09-26 14:25:00,1.4201,1.42071,1.41898,1.41924,1737100004.0
2007-09-26 14:30:00,1.41888,1.41923,1.41745,1.41885,177600000.0
2007-09-26 14:35:00,1.41898,1.41898,1.41739,1.41798,177400000.0
2007-09-26 14:40:00,1.41817,1.41878,1.41739,1.41801,255200003.0
2007-09-26 14:45:00,1.41799,1.41879,1.41779,1.41865,195100000.0
2007-09-26 14:50:00,1.41854,1.41875,1.41808,1.41817,187700000.0
2007-09-26 14:55:00,1.4185,1.41939,1.41816,1.41893,172900000.0
2007-09-26 15:00:00,1.41889,1.41936,1.41852,1.419,206600001.0
2007-09-26 15:05:00,1.41901,1.41939,1.4187,1.41898,243500000.0
2007-09-26 15:10:00,1.41908,1.41936,1.4186,1.41903,217400000.0
2007-09-26 15:15:00,1.41924,1.41965,1.41881,1.41922,225300000.0
2007-09-26 15:20:00,1.41941,1.42065,1.41928,1.42065,176800001.0
2007-09-26 15:25:00,1.4205,1.42071,1.42006,1.42006,197400001.0
2007-09-26 15:30:00,1.42,1.4204,1.41961,1.41961,202500001.0
2007-09-26 15:35:00,1.41966,1.42033,1.41966,1.41993,199800000.0
2007-09-26 15:40:00,1.42005,1.42005,1.4189,1.41922,202400001.0
2007-09-26 15:45:00,1.41908,1.41939,1.41842,1.41881,259900000.0
2007-09-26 15:50:00,1.4187,1.41952,1.4187,1.41906,212400000.0
2007-09-26 15:55:00,1.41924,1.41943,1.41873,1.41934,193500000.0
2007-09-26 16:00:00,1.41976,1.4211,1.41976,1.4206,174200000.0
2007-09-26 16:05:00,1.42044,1.42044,1.41952,1.41972,196900000.0
2007-09-26 16:10:00,1.41988,1.42001,1.41928,1.41971,201100000.0
2007-09-26 16:15:00,1.41945,1.41958,1.41853,1.41866,157700000.0
2007-09-26 16:20:00,1.41858,1.41994,1.41849,1.41977,265200001.0
2007-09-26 16:25:00,1.42002,1.42058,1.41988,1.41993,213800000.0
2007-09-26 16:30:00,1.41987,1.42049,1.41968,1.42045,247500000.0
2007-09-26 16:35:00,1.42061,1.42111,1.42021,1.42064,180000000.0
2007-09-26 16:40:00,1.42081,1.42265,1.42055,1.42179,185400001.0
2007-09-26 16:45:00,1.42183,1.42213,1.42102,1.42122,198700000.0
2007-09-26 16:50:00,1.42104,1.4212,1.42048,1.42075,227500000.0
2007-09-26 16:55:00,1.42068,1.42084,1.42019,1.42062,159600000.0
2007-09-26 17:00:00,1.42057,1.42111,1.42011,1.42044,169300001.0
2007-09-26 17:05:00,1.42048,1.42114,1.42008,1.42069,166600000.0
2007-09-26 17:10:00,1.42067,1.42121,1.42062,1.42088,209700000.0
2007-09-26 17:15:00,1.42092,1.42096,1.41984,1.42026,210900000.0
2007-09-26 17:20:00,1.42007,1.4206,1.41941,1.41957,210600001.0
2007-09-26 17:25:00,1.41947,1.42045,1.41945,1.42002,174600000.0
2007-09-26 17:30:00,1.4199,1.42007,1.41944,1.41989,185700000.0
2007-09-26 17:35:00,1.41993,1.42033,1.41981,1.42019,174100000.0
2007-09-26 17:40:00,1.42013,1.42061,1.42003,1.42047,191200000.0
2007-09-26 17:45:00,1.42063,1.42091,1.41953,1.41995,174400000.0
2007-09-26 17:50:00,1.42003,1.42014,1.41931,1.41982,160400000.0
2007-09-26 17:55:00,1.41964,1.41964,1.41836,1.4187,194300000.0
2007-09-26 18:00:00,1.419,1.41971,1.4189,1.41956,191900000.0
2007-09-26 18:05:00,1.41966,1.42018,1.41952,1.41985,227800001.0
2007-09-26 18:10:00,1.41982,1.42017,1.41909,1.41939,196700000.0
2007-09-26 18:15:00,1.41927,1.41934,1.41875,1.41912,168900000.0
2007-09-26 18:20:00,1.41908,1.41944,1.41863,1.41876,160200000.0
2007-09-26 18:25:00,1.4189,1.4191,1.41859,1.41892,199700000.0
2007-09-26 18:30:00,1.41893,1.41963,1.41842,1.41947,197000001.0
2007-09-26 18:35:00,1.41949,1.41961,1.41899,1.41939,225000000.0
2007-09-26 18:40:00,1.41924,1.41932,1.41892,1.41905,153700000.0
2007-09-26 18:45:00,1.4192,1.41935,1.41819,1.41837,135400000.0
2007-09-26 18:50:00,1.41861,1.41889,1.41841,1.41889,186300000.0
2007-09-26 18:55:00,1.41898,1.41923,1.4185,1.41923,168100000.0
2007-09-26 19:00:00,1.41923,1.41929,1.4185,1.41877,206800000.0
2007-09-26 19:05:00,1.41857,1.41899,1.4181,1.41818,187000000.0
2007-09-26 19:10:00,1.4183,1.41852,1.41795,1.41795,256700000.0
2007-09-26 19:15:00,1.41802,1.41828,1.41683,1.41729,194800000.0
2007-09-26 19:20:00,1.41734,1.41805,1.41734,1.41771,237700000.0
2007-09-26 19:25:00,1.41768,1.41803,1.41705,1.41741,149600000.0
2007-09-26 19:30:00,1.41753,1.4181,1.41736,1.41796,261700000.0
2007-09-26 19:35:00,1.418,1.41903,1.41779,1.41903,180400000.0
2007-09-26 19:40:00,1.41896,1.41999,1.41846,1.41964,235900000.0
2007-09-26 19:45:00,1.41939,1.42058,1.41939,1.42036,214300000.0
2007-09-26 19:50:00,1.42032,1.42036,1.41971,1.41971,259800001.0
2007-09-26 19:55:00,1.41968,1.42053,1.41965,1.42034,167800000.0
2007-09-26 20:00:00,1.42052,1.42087,1.42018,1.42087,232800000.0
2007-09-26 20:05:00,1.42095,1.42123,1.42027,1.4212,137400001.0
2007-09-26 20:10:00,1.42084,1.42146,1.42067,1.42139,203800001.0
2007-09-26 20:15:00,1.42146,1.42151,1.4203,1.42065,209300001.0
2007-09-26 20:20:00,1.42057,1.42076,1.41994,1.41994,231600001.0
2007-09-26 20:25:00,1.42009,1.42037,1.41969,1.42037,243700000.0
2007-09-26 20:30:00,1.42028,1.42036,1.41966,1.41991,278700002.0
2007-09-26 20:35:00,1.42,1.42097,1.41997,1.42067,202100000.0
2007-09-26 20:40:00,1.42065,1.42096,1.42031,1.42078,192100000.0
2007-09-26 20:45:00,1.42079,1.42151,1.42069,1.42079,210100003.0
2007-09-26 20:50:00,1.42088,1.42108,1.42067,1.4209,175900001.0
2007-09-26 20:55:00,1.42092,1.42117,1.42049,1.42081,227000000.0
2007-09-26 21:00:00,1.42073,1.42112,1.42028,1.42076,184300000.0
2007-09-26 21:05:00,1.42056,1.42063,1.42023,1.42023,171800001.0
2007-09-26 21:10:00,1.4202,1.4202,1.41916,1.41954,256300001.0
2007-09-26 21:15:00,1.41957,1.41957,1.41871,1.41874,203900000.0
2007-09-26 21:20:00,1.41879,1.41888,1.4176,1.4179,206400000.0
2007-09-26 21:25:00,1.41795,1.41827,1.41757,1.41808,180800000.0
2007-09-26 21:30:00,1.41797,1.41811,1.41758,1.41775,153800000.0
2007-09-26 21:35:00,1.41777,1.41797,1.41739,1.41776,140000000.0
2007-09-26 21:40:00,1.41765,1.41783,1.41706,1.41719,175000000.0
2007-09-26 21:45:00,1.41743,1.41778,1.41714,1.41733,177800000.0
2007-09-26 21:50:00,1.41745,1.41805,1.41745,1.41789,192200000.0
2007-09-26 21:55:00,1.41792,1.41893,1.41772,1.41772,239900000.0
2007-09-26 22:00:00,1.41772,1.41834,1.41772,1.41797,190300000.0
2007-09-26 22:05:00,1.41816,1.41831,1.41772,1.4179,186000000.0
2007-09-26 22:10:00,1.418,1.41825,1.41777,1.41784,222600000.0
2007-09-26 22:15:00,1.41805,1.41828,1.41744,1.41815,150900000.0
2007-09-26 22:20:00,1.41812,1.41829,1.41774,1.41829,164500000.0
2007-09-26 22:25:00,1.4182,1.41831,1.41767,1.41787,197700000.0
2007-09-26 22:30:00,1.41785,1.41804,1.41723,1.41761,205600000.0
2007-09-26 22:35:00,1.41775,1.4178,1.41706,1.41778,226000001.0
2007-09-26 22:40:00,1.41778,1.41778,1.41696,1.41724,145600000.0
2007-09-26 22:45:00,1.41729,1.41748,1.41664,1.41728,180100001.0
2007-09-26 22:50:00,1.41711,1.41785,1.41701,1.41751,179800000.0
2007-09-26 22:55:00,1.4178,1.418,1.41735,1.41779,178800000.0
2007-09-26 23:00:00,1.41765,1.41788,1.41722,1.41788,159800000.0
2007-09-26 23:05:00,1.41779,1.4183,1.41716,1.41806,233800001.0
2007-09-26 23:10:00,1.41784,1.41811,1.41711,1.41798,209900000.0
2007-09-26 23:15:00,1.41798,1.41845,1.41736,1.41845,220900000.0
2007-09-26 23:20:00,1.41861,1.41923,1.41792,1.41889,168400001.0
2007-09-26 23:25:00,1.41922,1.41947,1.41843,1.41924,184900000.0
2007-09-26 23:30:00,1.41925,1.42037,1.41822,1.42,182600000.0
2007-09-26 23:35:00,1.42018,1.42051,1.41927,1.41939,169000000.0
2007-09-26 23:40:00,1.4195,1.4195,1.41815,1.41904,185200000.0
2007-09-26 23:45:00,1.41892,1.41946,1.41841,1.41927,209100000.0
2007-09-26 23:50:00,1.41937,1.41963,1.41888,1.41888,130800000.0
2007-09-26 23:55:00,1.41936,1.41983,1.41808,1.41886,174000000.0
2007-09-27 00:00:00,1.41897,1.41917,1.4184,1.41889,184900001.0
2007-09-27 00:05:00,1.41891,1.41936,1.4189,1.41916,218900000.0
2007-09-27 00:10:00,1.41928,1.4195,1.41882,1.4193,182700001.0
2007-09-27 00:15:00,1.41898,1.41945,1.41898,1.41937,168900000.0
2007-09-27 00:20:00,1.41937,1.41942,1.41864,1.41917,208700001.0
2007-09-27 00:25:00,1.41905,1.41922,1.41848,1.41864,207900000.0
2007-09-27 00:30:00,1.41791,1.41894,1.41791,1.41866,166900000.0
2007-09-27 00:35:00,1.41897,1.41916,1.41863,1.41886,157100000.0
2007-09-27 00:40:00,1.41874,1.41886,1.41814,1.41874,162200000.0
2007-09-27 00:45:00,1.4188,1.41884,1.41764,1.41834,206400001.0
2007-09-27 00:50:00,1.41823,1.41856,1.41784,1.41822,189600000.0
2007-09-27 00:55:00,1.41774,1.41916,1.41774,1.41907,194900002.0
2007-09-27 01:00:00,1.4189,1.41892,1.41842,1.4187,169600000.0
2007-09-27 01:05:00,1.41875,1.41895,1.41848,1.41891,143800000.0
2007-09-27 01:10:00,1.41883,1.4192,1.41855,1.41891,176500001.0
2007-09-27 01:15:00,1.41893,1.41905,1.4186,1.41884,141300000.0
2007-09-27 01:20:00,1.4191,1.41934,1.41862,1.41934,206200001.0
2007-09-27 01:25:00,1.41925,1.41941,1.41896,1.41926,154600000.0
2007-09-27 01:30:00,1.41936,1.41975,1.41888,1.41967,201300000.0
2007-09-27 01:35:00,1.41965,1.42013,1.41939,1.41987,185800000.0
2007-09-27 01:40:00,1.41977,1.42024,1.41961,1.4199,193600000.0
2007-09-27 01:45:00,1.41961,1.41995,1.41926,1.41974,163600001.0
2007-09-27 01:50:00,1.41973,1.41997,1.41938,1.41988,205500001.0
2007-09-27 01:55:00,1.41995,1.4204,1.4195,1.4197,169800000.0
2007-09-27 02:00:00,1.4195,1.4197,1.41907,1.41952,378700003.0
2007-09-27 02:05:00,1.41946,1.41962,1.41905,1.4192,623400000.0
2007-09-27 02:10:00,1.41905,1.41934,1.4189,1.41908,404400000.0
2007-09-27 02:15:00,1.41925,1.41983,1.41871,1.41939,538100000.0
2007-09-27 02:20:00,1.4195,1.41992,1.41937,1.41973,256300002.0
2007-09-27 02:25:00,1.41972,1.41982,1.41926,1.41948,326700000.0
2007-09-27 02:30:00,1.41967,1.41982,1.41928,1.41962,372700000.0
2007-09-27 02:35:00,1.41967,1.41967,1.41909,1.41941,270100000.0
2007-09-27 02:40:00,1.41947,1.41956,1.41894,1.41916,175300000.0
2007-09-27 02:45:00,1.41871,1.41948,1.41845,1.41853,642200000.0
2007-09-27 02:50:00,1.41887,1.41912,1.41803,1.41881,319300000.0
2007-09-27 02:55:00,1.41872,1.41897,1.41842,1.41874,243000000.0
2007-09-27 03:00:00,1.41872,1.41936,1.41863,1.41933,335400000.0
2007-09-27 03:05:00,1.41896,1.41933,1.41851,1.41894,314700001.0
2007-09-27 03:10:00,1.41859,1.41944,1.41851,1.41914,195900000.0
2007-09-27 03:15:00,1.41876,1.4192,1.41848,1.41869,177400000.0
2007-09-27 03:20:00,1.41856,1.41905,1.41856,1.41878,264600000.0
2007-09-27 03:25:00,1.41923,1.41923,1.41866,1.41918,374100000.0
2007-09-27 03:30:00,1.41935,1.41972,1.41907,1.41916,208200000.0
2007-09-27 03:35:00,1.41923,1.41947,1.4189,1.41893,285200002.0
2007-09-27 03:40:00,1.41893,1.41958,1.41893,1.41933,303700001.0
2007-09-27 03:45:00,1.41933,1.41968,1.41883,1.41894,267000000.0
2007-09-27 03:50:00,1.41921,1.41951,1.41863,1.41869,316800000.0
2007-09-27 03:55:00,1.41865,1.41954,1.41817,1.41915,915700001.0
2007-09-27 04:00:00,1.4189,1.41911,1.41848,1.41894,561000001.0
2007-09-27 04:05:00,1.41893,1.41972,1.41893,1.41951,558500002.0
2007-09-27 04:10:00,1.41945,1.41985,1.41903,1.41936,370600000.0
2007-09-27 04:15:00,1.41949,1.41981,1.41929,1.41968,325700001.0
2007-09-27 04:20:00,1.41964,1.42006,1.41939,1.41973,442300002.0
2007-09-27 04:25:00,1.4196,1.42015,1.41944,1.41984,519500000.0
2007-09-27 04:30:00,1.41962,1.42012,1.41959,1.41973,210400000.0
2007-09-27 04:35:00,1.41967,1.4202,1.41922,1.4198,502500001.0
2007-09-27 04:40:00,1.41982,1.42023,1.41975,1.42019,259100000.0
2007-09-27 04:45:00,1.42016,1.42037,1.41972,1.41982,297100000.0
2007-09-27 04:50:00,1.42018,1.42028,1.41974,1.4199,220100001.0
2007-09-27 04:55:00,1.42022,1.42046,1.41992,1.42,264300001.0
2007-09-27 05:00:00,1.42039,1.42064,1.42013,1.42043,417000000.0
2007-09-27 05:05:00,1.42031,1.42094,1.42,1.42057,1134600001.0
2007-09-27 05:10:00,1.42054,1.42069,1.42018,1.42028,900400001.0
2007-09-27 05:15:00,1.42009,1.42044,1.41995,1.41996,1045900002.0
2007-09-27 05:20:00,1.41997,1.42016,1.41962,1.42016,1149000001.0
2007-09-27 05:25:00,1.4203,1.42047,1.41991,1.41997,965600001.0
2007-09-27 05:30:00,1.41979,1.42005,1.41896,1.41898,778100001.0
2007-09-27 05:35:00,1.41878,1.419,1.41794,1.41864,981000003.0
2007-09-27 05:40:00,1.41847,1.41882,1.41833,1.41862,756200002.0
2007-09-27 05:45:00,1.41862,1.41903,1.41831,1.41831,1014900001.0
2007-09-27 05:50:00,1.41828,1.41867,1.4182,1.4185,951300001.0
2007-09-27 05:55:00,1.41835,1.41877,1.4182,1.41851,728500001.0
2007-09-27 06:00:00,1.41858,1.41924,1.41856,1.41885,884000001.0
2007-09-27 06:05:00,1.41879,1.41903,1.41862,1.41885,1827300003.0
2007-09-27 06:10:00,1.4189,1.41904,1.41851,1.41859,1694500003.0
2007-09-27 06:15:00,1.41851,1.41867,1.41794,1.41823,872700001.0
2007-09-27 06:20:00,1.41825,1.41869,1.41806,1.41853,1612100001.0
2007-09-27 06:25:00,1.41855,1.41865,1.41815,1.41851,1373800001.0
2007-09-27 06:30:00,1.41852,1.41874,1.41842,1.41849,1108900001.0
2007-09-27 06:35:00,1.41814,1.41851,1.4178,1.41844,703500003.0
2007-09-27 06:40:00,1.4184,1.41859,1.41816,1.41843,1055400002.0
2007-09-27 06:45:00,1.41856,1.41861,1.41808,1.41829,1046100003.0
2007-09-27 06:50:00,1.41826,1.41878,1.41825,1.41845,1180600002.0
2007-09-27 06:55:00,1.4184,1.41856,1.41812,1.41828,981800001.0
2007-09-27 07:00:00,1.41846,1.41858,1.41781,1.41819,1294700000.0
2007-09-27 07:05:00,1.41815,1.41834,1.418,1.41816,931500000.0
2007-09-27 07:10:00,1.41814,1.41814,1.41773,1.41796,1818100005.0
2007-09-27 07:15:00,1.41786,1.41813,1.41756,1.41783,1469100002.0
2007-09-27 07:20:00,1.4179,1.41803,1.4176,1.41773,1742700005.0
2007-09-27 07:25:00,1.4177,1.41795,1.41757,1.41757,1311200005.0
2007-09-27 07:30:00,1.41753,1.4177,1.41682,1.41695,1902000001.0
2007-09-27 07:35:00,1.41693,1.4177,1.41692,1.41768,1324700001.0
2007-09-27 07:40:00,1.4177,1.41803,1.4176,1.41764,1817200003.0
2007-09-27 07:45:00,1.41748,1.41748,1.41665,1.41681,2975200005.0
2007-09-27 07:50:00,1.41705,1.41773,1.41669,1.41744,2617400003.0
2007-09-27 07:55:00,1.41744,1.41767,1.41704,1.41757,2768000003.0
2007-09-27 08:00:00,1.4177,1.4177,1.41501,1.41525,1933100003.0
2007-09-27 08:05:00,1.41514,1.41576,1.41499,1.41542,2415700005.0
2007-09-27 08:10:00,1.41542,1.41572,1.41484,1.4154,1556500002.0
2007-09-27 08:15:00,1.41554,1.41591,1.41514,1.41549,1351200007.0
2007-09-27 08:20:00,1.41545,1.41648,1.4153,1.41605,1820800002.0
2007-09-27 08:25:00,1.4159,1.41602,1.41515,1.41537,2349100004.0
2007-09-27 08:30:00,1.4153,1.41629,1.41517,1.41603,1797100004.0
2007-09-27 08:35:00,1.41611,1.41657,1.4156,1.4163,2110000004.0
2007-09-27 08:40:00,1.41601,1.41637,1.41544,1.4157,2033900006.0
2007-09-27 08:45:00,1.41578,1.41648,1.41545,1.41621,2702100006.0
2007-09-27 08:50:00,1.41649,1.41691,1.41604,1.41637,2963400003.0
2007-09-27 08:55:00,1.41634,1.41699,1.41598,1.41699,2392200004.0
2007-09-27 09:00:00,1.41702,1.41731,1.41669,1.41709,2787800009.0
2007-09-27 09:05:00,1.41703,1.41735,1.41614,1.41638,1969100003.0
2007-09-27 09:10:00,1.41647,1.4168,1.4158,1.41605,2109400004.0
2007-09-27 09:15:00,1.41606,1.41679,1.41545,1.41621,2202000001.0
2007-09-27 09:20:00,1.41626,1.41636,1.41542,1.41546,1711500002.0
2007-09-27 09:25:00,1.41556,1.41638,1.41552,1.41638,2188300005.0
2007-09-27 09:30:00,1.4163,1.41697,1.41606,1.41644,2116600002.0
2007-09-27 09:35:00,1.41635,1.41743,1.41635,1.41728,1791800004.0
2007-09-27 09:40:00,1.41727,1.4173,1.41581,1.41592,2138800004.0
2007-09-27 09:45:00,1.41613,1.41642,1.41557,1.41617,2158400005.0
2007-09-27 09:50:00,1.41625,1.41704,1.41613,1.41691,2112800005.0
2007-09-27 09:55:00,1.41695,1.41706,1.41559,1.4157,3101000006.0
2007-09-27 10:00:00,1.41592,1.41699,1.41563,1.41604,2171700003.0
2007-09-27 10:05:00,1.41634,1.41671,1.41603,1.41628,2386000008.0
2007-09-27 10:10:00,1.41613,1.4166,1.4159,1.41607,2229200005.0
2007-09-27 10:15:00,1.41615,1.41668,1.41599,1.41637,1923300005.0
2007-09-27 10:20:00,1.41646,1.41697,1.41634,1.41651,2091500003.0
2007-09-27 10:25:00,1.41653,1.41653,1.41555,1.41594,2533800004.0
2007-09-27 10:30:00,1.41582,1.41685,1.41566,1.41673,2581600003.0
2007-09-27 10:35:00,1.41665,1.41714,1.41657,1.41714,2471700001.0
2007-09-27 10:40:00,1.41783,1.41814,1.41724,1.41754,2331300003.0
2007-09-27 10:45:00,1.41723,1.41744,1.41684,1.41684,2184800005.0
2007-09-27 10:50:00,1.41676,1.41748,1.41654,1.41739,2140600005.0
2007-09-27 10:55:00,1.41738,1.41766,1.417,1.41707,2667400008.0
2007-09-27 11:00:00,1.41703,1.41733,1.4164,1.41653,2332800003.0
2007-09-27 11:05:00,1.41666,1.4178,1.41656,1.41715,2316300009.0
2007-09-27 11:10:00,1.41723,1.41751,1.41674,1.41749,2254600007.0
2007-09-27 11:15:00,1.41759,1.41762,1.41645,1.41665,2170200007.0
2007-09-27 11:20:00,1.41667,1.41718,1.41614,1.4167,2719100007.0
2007-09-27 11:25:00,1.41683,1.41779,1.41676,1.4173,2464100011.0
2007-09-27 11:30:00,1.41721,1.41721,1.41645,1.41657,2544200003.0
2007-09-27 11:35:00,1.41676,1.41711,1.41656,1.41665,2774600001.0
2007-09-27 11:40:00,1.41676,1.41716,1.41599,1.4165,3370400005.0
2007-09-27 11:45:00,1.41654,1.4174,1.41611,1.41685,2457000004.0
2007-09-27 11:50:00,1.41744,1.41838,1.41681,1.41806,1232800002.0
2007-09-27 11:55:00,1.41811,1.41811,1.41729,1.41753,2446500003.0
2007-09-27 12:00:00,1.41766,1.41812,1.4172,1.41733,2273900002.0
2007-09-27 12:05:00,1.41712,1.4176,1.41701,1.41755,2082000004.0
2007-09-27 12:10:00,1.41752,1.41777,1.41725,1.41747,2148200004.0
2007-09-27 12:15:00,1.41728,1.41747,1.41669,1.41678,1649600001.0
2007-09-27 12:20:00,1.41678,1.41725,1.41666,1.41703,2056200005.0
2007-09-27 12:25:00,1.41712,1.41744,1.41696,1.41721,2500000009.0
2007-09-27 12:30:00,1.41725,1.4184,1.41714,1.41823,3344600006.0
2007-09-27 12:35:00,1.41819,1.41835,1.41729,1.41751,2657400003.0
2007-09-27 12:40:00,1.41746,1.41776,1.41704,1.41725,2093100002.0
2007-09-27 12:45:00,1.41736,1.41765,1.41698,1.41727,2271500003.0
2007-09-27 12:50:00,1.41714,1.41743,1.41694,1.41709,1910800003.0
2007-09-27 12:55:00,1.41699,1.41708,1.41578,1.41613,2330100005.0
2007-09-27 13:00:00,1.41641,1.41669,1.41558,1.41567,1709000006.0
2007-09-27 13:05:00,1.41566,1.4159,1.41518,1.41518,1343900000.0
2007-09-27 13:10:00,1.41527,1.41657,1.41527,1.41608,1486000005.0
2007-09-27 13:15:00,1.41605,1.41635,1.41558,1.41603,1350200002.0
2007-09-27 13:20:00,1.41616,1.41663,1.41594,1.41611,1224100001.0
2007-09-27 13:25:00,1.416,1.41629,1.4152,1.41539,1712500001.0
2007-09-27 13:30:00,1.41553,1.41591,1.41516,1.41525,2025800003.0
2007-09-27 13:35:00,1.41511,1.41552,1.41483,1.41511,2058700007.0
2007-09-27 13:40:00,1.4148,1.41552,1.41466,1.4149,1216000002.0
2007-09-27 13:45:00,1.41484,1.41488,1.41352,1.41482,2008600003.0
2007-09-27 13:50:00,1.41498,1.41538,1.41426,1.41442,1919100005.0
2007-09-27 13:55:00,1.41446,1.41498,1.41435,1.41476,1768300003.0
2007-09-27 14:00:00,1.41461,1.41606,1.41434,1.41595,1843700002.0
2007-09-27 14:05:00,1.41565,1.41637,1.41565,1.4158,1668900006.0
2007-09-27 14:10:00,1.41577,1.41657,1.41558,1.41596,1040700002.0
2007-09-27 14:15:00,1.41586,1.4165,1.41516,1.41594,2013700002.0
2007-09-27 14:20:00,1.41586,1.41717,1.41567,1.41704,1705300004.0
2007-09-27 14:25:00,1.41708,1.41731,1.41612,1.41638,1834000004.0
2007-09-27 14:30:00,1.41609,1.41693,1.41565,1.41639,183700000.0
2007-09-27 14:35:00,1.41659,1.41671,1.41587,1.41652,201900001.0
2007-09-27 14:40:00,1.41652,1.41858,1.41644,1.41812,208900001.0
2007-09-27 14:45:00,1.41809,1.41841,1.41766,1.41789,218800000.0
2007-09-27 14:50:00,1.41774,1.41806,1.41724,1.41753,229599998.0
2007-09-27 14:55:00,1.41775,1.41794,1.41728,1.41765,201300001.0
2007-09-27 15:00:00,1.41769,1.41833,1.41723,1.4182,235600001.0
2007-09-27 15:05:00,1.41812,1.41863,1.4178,1.41811,207900000.0
2007-09-27 15:10:00,1.41822,1.41886,1.41799,1.41859,211700001.0
2007-09-27 15:15:00,1.41876,1.41926,1.41841,1.41914,209900000.0
2007-09-27 15:20:00,1.41919,1.41956,1.41886,1.41916,183900000.0
2007-09-27 15:25:00,1.41907,1.41998,1.41892,1.41931,173200000.0
2007-09-27 15:30:00,1.41946,1.41966,1.41904,1.41934,169400000.0
2007-09-27 15:35:00,1.41894,1.41922,1.41836,1.41875,226800000.0
2007-09-27 15:40:00,1.41904,1.41908,1.41801,1.4186,220200000.0
2007-09-27 15:45:00,1.41875,1.41998,1.4186,1.41902,212100000.0
2007-09-27 15:50:00,1.41893,1.41916,1.41852,1.41896,177100001.0
2007-09-27 15:55:00,1.41915,1.4194,1.41791,1.41797,163600000.0
2007-09-27 16:00:00,1.41793,1.41938,1.41793,1.41875,187200000.0
2007-09-27 16:05:00,1.41876,1.41914,1.41755,1.4179,231400002.0
2007-09-27 16:10:00,1.418,1.41863,1.41786,1.41863,151200000.0
2007-09-27 16:15:00,1.41842,1.41897,1.4183,1.41836,157700000.0
2007-09-27 16:20:00,1.41842,1.41943,1.41827,1.41837,237900002.0
2007-09-27 16:25:00,1.41864,1.41869,1.41786,1.41844,187000000.0
2007-09-27 16:30:00,1.4184,1.41885,1.41776,1.418,200500000.0
2007-09-27 16:35:00,1.41805,1.41814,1.4172,1.4172,196700000.0
2007-09-27 16:40:00,1.4172,1.41818,1.41684,1.41795,194300001.0
2007-09-27 16:45:00,1.41794,1.41805,1.41746,1.41782,244800000.0
2007-09-27 16:50:00,1.41768,1.41834,1.41729,1.41816,229700000.0
2007-09-27 16:55:00,1.4183,1.4183,1.4174,1.4174,168200000.0
2007-09-27 17:00:00,1.41742,1.41808,1.4171,1.41771,226500001.0
2007-09-27 17:05:00,1.41785,1.41785,1.41628,1.41702,194000000.0
2007-09-27 17:10:00,1.41679,1.41776,1.41679,1.41703,221300001.0
2007-09-27 17:15:00,1.41721,1.41721,1.41653,1.4167,192200000.0
2007-09-27 17:20:00,1.41677,1.41789,1.41647,1.41789,184400000.0
2007-09-27 17:25:00,1.41798,1.41829,1.41721,1.41771,195700001.0
2007-09-27 17:30:00,1.41765,1.41769,1.4169,1.41721,228700000.0
2007-09-27 17:35:00,1.41727,1.41762,1.41657,1.4175,246100000.0
2007-09-27 17:40:00,1.41742,1.41745,1.41671,1.41698,217100001.0
2007-09-27 17:45:00,1.41709,1.41729,1.41666,1.41708,199500000.0
2007-09-27 17:50:00,1.41702,1.41718,1.41652,1.41706,156000000.0
2007-09-27 17:55:00,1.41699,1.41818,1.4166,1.41791,195900000.0
2007-09-27 18:00:00,1.41792,1.41837,1.41736,1.4177,221700000.0
2007-09-27 18:05:00,1.41776,1.41776,1.41682,1.41733,221900001.0
2007-09-27 18:10:00,1.4172,1.4174,1.4167,1.41724,167400000.0
2007-09-27 18:15:00,1.41713,1.41764,1.41702,1.41726,207400000.0
2007-09-27 18:20:00,1.41697,1.41809,1.41689,1.41764,183600002.0
2007-09-27 18:25:00,1.41774,1.41813,1.41723,1.41749,175400000.0
2007-09-27 18:30:00,1.41749,1.41811,1.41727,1.41782,170000002.0
2007-09-27 18:35:00,1.41785,1.41792,1.41746,1.41774,188800001.0
2007-09-27 18:40:00,1.4176,1.41793,1.4171,1.41757,171500000.0
2007-09-27 18:45:00,1.41763,1.41796,1.41734,1.41778,168200000.0
2007-09-27 18:50:00,1.41788,1.41836,1.41784,1.41811,183100000.0
2007-09-27 18:55:00,1.41798,1.41853,1.41785,1.41823,148100000.0
2007-09-27 19:00:00,1.41831,1.41868,1.41771,1.4179,167900000.0
2007-09-27 19:05:00,1.4181,1.41921,1.4181,1.41896,186000002.0
2007-09-27 19:10:00,1.41911,1.42056,1.41877,1.42034,246400003.0
2007-09-27 19:15:00,1.42036,1.42048,1.41966,1.42009,198500001.0
2007-09-27 19:20:00,1.42006,1.42101,1.42002,1.42042,229400000.0
2007-09-27 19:25:00,1.42053,1.42053,1.41974,1.42015,192400000.0
2007-09-27 19:30:00,1.42035,1.4208,1.42008,1.42053,256400001.0
2007-09-27 19:35:00,1.42069,1.42115,1.41921,1.41942,163200000.0
2007-09-27 19:40:00,1.4192,1.41995,1.41865,1.41986,231800000.0
2007-09-27 19:45:00,1.41976,1.41981,1.41893,1.4194,201800000.0
2007-09-27 19:50:00,1.41955,1.41963,1.41885,1.41906,217700001.0
2007-09-27 19:55:00,1.419,1.41927,1.41871,1.41871,171100001.0
2007-09-27 20:00:00,1.41865,1.41876,1.41698,1.41746,215500001.0
2007-09-27 20:05:00,1.41731,1.41759,1.4168,1.4174,154100000.0
2007-09-27 20:10:00,1.41715,1.41765,1.41649,1.4169,156200000.0
2007-09-27 20:15:00,1.41693,1.41797,1.4168,1.41743,219800000.0
2007-09-27 20:20:00,1.41754,1.41834,1.4173,1.41774,196600000.0
2007-09-27 20:25:00,1.41806,1.41812,1.4169,1.41762,186200000.0
2007-09-27 20:30:00,1.4177,1.41782,1.41684,1.41744,162400001.0
2007-09-27 20:35:00,1.41732,1.41744,1.41663,1.41665,245000000.0
2007-09-27 20:40:00,1.41664,1.41717,1.41649,1.41696,197200000.0
2007-09-27 20:45:00,1.41686,1.41726,1.41669,1.41688,200400000.0
2007-09-27 20:50:00,1.4168,1.41732,1.41671,1.41704,181800001.0
2007-09-27 20:55:00,1.41707,1.4177,1.41693,1.41767,268600002.0
2007-09-27 21:00:00,1.41734,1.41734,1.41637,1.41669,195700000.0
2007-09-27 21:05:00,1.41627,1.41658,1.41601,1.41616,168300000.0
2007-09-27 21:10:00,1.41632,1.41652,1.41596,1.41635,247700001.0
2007-09-27 21:15:00,1.41646,1.41665,1.41582,1.41603,186200000.0
2007-09-27 21:20:00,1.41618,1.41652,1.41565,1.41626,239000001.0
2007-09-27 21:25:00,1.41624,1.41649,1.41596,1.41638,199600000.0
2007-09-27 21:30:00,1.4164,1.41663,1.4161,1.41634,170600000.0
2007-09-27 21:35:00,1.41639,1.41655,1.41607,1.41645,138600000.0
2007-09-27 21:40:00,1.41629,1.41657,1.4161,1.41639,153200000.0
2007-09-27 21:45:00,1.4165,1.41666,1.41613,1.41644,180500000.0
2007-09-27 21:50:00,1.41624,1.41652,1.41589,1.41614,208700001.0
2007-09-27 21:55:00,1.41613,1.41637,1.41577,1.41608,254700000.0
2007-09-27 22:00:00,1.41622,1.4169,1.41622,1.41671,149700000.0
2007-09-27 22:05:00,1.41674,1.41689,1.41635,1.41651,191300000.0
2007-09-27 22:10:00,1.41657,1.41697,1.41649,1.41674,193600000.0
2007-09-27 22:15:00,1.41694,1.41715,1.41651,1.41698,172400000.0
2007-09-27 22:20:00,1.41712,1.41775,1.41696,1.41764,171300000.0
2007-09-27 22:25:00,1.41746,1.41757,1.41678,1.417,220000000.0
2007-09-27 22:30:00,1.41704,1.41723,1.41651,1.41701,231600001.0
2007-09-27 22:35:00,1.41717,1.41722,1.4163,1.41684,211800000.0
2007-09-27 22:40:00,1.41692,1.4171,1.41653,1.41704,168800000.0
2007-09-27 22:45:00,1.41701,1.41738,1.41685,1.41722,193000000.0
2007-09-27 22:50:00,1.4172,1.41766,1.41702,1.41715,208500000.0
2007-09-27 22:55:00,1.41746,1.41746,1.41682,1.41694,249099999.0
2007-09-27 23:00:00,1.41691,1.41758,1.41657,1.41738,194000001.0
2007-09-27 23:05:00,1.41742,1.41784,1.41713,1.41739,172700000.0
2007-09-27 23:10:00,1.41734,1.41802,1.41696,1.41769,241700001.0
2007-09-27 23:15:00,1.4176,1.41772,1.41697,1.41738,216200000.0
2007-09-27 23:20:00,1.41755,1.41779,1.417,1.41716,206900000.0
2007-09-27 23:25:00,1.41728,1.41746,1.41668,1.41692,184300000.0
2007-09-27 23:30:00,1.4171,1.41733,1.41687,1.41704,189600000.0
2007-09-27 23:35:00,1.41692,1.41709,1.41625,1.41625,203500000.0
2007-09-27 23:40:00,1.41654,1.41674,1.41579,1.41621,198400000.0
2007-09-27 23:45:00,1.41609,1.41632,1.41547,1.41586,237100003.0
2007-09-27 23:50:00,1.41589,1.41638,1.41551,1.41551,195900000.0
2007-09-27 23:55:00,1.41601,1.41651,1.41591,1.41628,221700000.0
2007-09-28 00:00:00,1.41629,1.41743,1.41629,1.41721,171300000.0
2007-09-28 00:05:00,1.41723,1.4174,1.41704,1.41724,186300000.0
2007-09-28 00:10:00,1.41733,1.41733,1.41665,1.41684,156200000.0
2007-09-28 00:15:00,1.41695,1.41724,1.41683,1.41724,214900000.0
2007-09-28 00:20:00,1.41732,1.41775,1.41708,1.41772,166900000.0
2007-09-28 00:25:00,1.41761,1.41782,1.41699,1.41704,206500000.0
2007-09-28 00:30:00,1.41667,1.4173,1.41667,1.41676,171900001.0
2007-09-28 00:35:00,1.41721,1.41722,1.41684,1.41718,178800000.0
2007-09-28 00:40:00,1.41711,1.41723,1.41655,1.41697,182200000.0
2007-09-28 00:45:00,1.41703,1.41745,1.41697,1.41725,264700001.0
2007-09-28 00:50:00,1.41708,1.41762,1.417,1.41747,187200001.0
2007-09-28 00:55:00,1.41685,1.4178,1.41685,1.41752,166000000.0
2007-09-28 01:00:00,1.41719,1.41777,1.4171,1.41724,174800000.0
2007-09-28 01:05:00,1.41725,1.41741,1.4169,1.41715,252400001.0
2007-09-28 01:10:00,1.41708,1.41742,1.41669,1.41726,183700000.0
2007-09-28 01:15:00,1.41732,1.41769,1.41706,1.41744,169700001.0
2007-09-28 01:20:00,1.41742,1.41759,1.41687,1.41746,186300001.0
2007-09-28 01:25:00,1.4174,1.41772,1.4172,1.41754,183200000.0
2007-09-28 01:30:00,1.41756,1.41756,1.41692,1.41727,206200000.0
2007-09-28 01:35:00,1.41727,1.41756,1.41694,1.4173,184700000.0
2007-09-28 01:40:00,1.41724,1.41756,1.41707,1.41733,192400000.0
2007-09-28 01:45:00,1.41731,1.41769,1.41706,1.41749,168900000.0
2007-09-28 01:50:00,1.41749,1.4179,1.41715,1.41758,175600000.0
2007-09-28 01:55:00,1.4176,1.41783,1.41731,1.41768,177500000.0
2007-09-28 02:00:00,1.41759,1.41798,1.41729,1.41766,302100000.0
2007-09-28 02:05:00,1.4176,1.41795,1.41733,1.4175,630200000.0
2007-09-28 02:10:00,1.41727,1.41759,1.41711,1.41719,424300000.0
2007-09-28 02:15:00,1.41714,1.41732,1.41634,1.41672,559800001.0
2007-09-28 02:20:00,1.4169,1.41713,1.41651,1.41674,228599999.0
2007-09-28 02:25:00,1.41667,1.41703,1.41638,1.41656,315000000.0
2007-09-28 02:30:00,1.41671,1.41678,1.41627,1.41672,381500000.0
2007-09-28 02:35:00,1.41672,1.41679,1.41622,1.41649,237000000.0
2007-09-28 02:40:00,1.41656,1.41699,1.41656,1.41694,154400000.0
2007-09-28 02:45:00,1.41638,1.41711,1.41632,1.41674,660900000.0
2007-09-28 02:50:00,1.41698,1.41718,1.41654,1.41677,289200000.0
2007-09-28 02:55:00,1.41684,1.41759,1.41663,1.41726,319800001.0
2007-09-28 03:00:00,1.41731,1.41851,1.41725,1.41831,403900002.0
2007-09-28 03:05:00,1.41791,1.41864,1.41777,1.41852,323499998.0
2007-09-28 03:10:00,1.41818,1.41889,1.41791,1.41835,153200000.0
2007-09-28 03:15:00,1.41819,1.41848,1.41756,1.41785,217800000.0
2007-09-28 03:20:00,1.41758,1.41802,1.41752,1.41752,252700000.0
2007-09-28 03:25:00,1.41787,1.41787,1.41683,1.41693,346800000.0
2007-09-28 03:30:00,1.41677,1.41728,1.41655,1.41685,201900000.0
2007-09-28 03:35:00,1.41698,1.41805,1.41687,1.41774,249400000.0
2007-09-28 03:40:00,1.41771,1.41818,1.41759,1.41806,406900003.0
2007-09-28 03:45:00,1.41787,1.41831,1.41762,1.41811,170400000.0
2007-09-28 03:50:00,1.41837,1.41861,1.41795,1.41795,363800001.0
2007-09-28 03:55:00,1.41794,1.41818,1.41641,1.41656,923600002.0
2007-09-28 04:00:00,1.41648,1.41688,1.41623,1.41656,564600002.0
2007-09-28 04:05:00,1.41644,1.41753,1.41644,1.41723,586300001.0
2007-09-28 04:10:00,1.41702,1.41721,1.41669,1.41708,403200002.0
2007-09-28 04:15:00,1.41715,1.41742,1.41677,1.41679,459700001.0
2007-09-28 04:20:00,1.4169,1.4171,1.41646,1.41694,479000001.0
2007-09-28 04:25:00,1.41694,1.41763,1.41688,1.41763,497500000.0
2007-09-28 04:30:00,1.41745,1.41874,1.41739,1.41856,266100001.0
2007-09-28 04:35:00,1.41833,1.41845,1.41766,1.4177,447400002.0
2007-09-28 04:40:00,1.4175,1.41777,1.41716,1.41755,231300000.0
2007-09-28 04:45:00,1.41748,1.41764,1.41711,1.41711,280100001.0
2007-09-28 04:50:00,1.41746,1.41779,1.41704,1.41712,232200000.0
2007-09-28 04:55:00,1.41743,1.41754,1.41703,1.41721,298800001.0
2007-09-28 05:00:00,1.41759,1.41761,1.4172,1.41748,418500000.0
2007-09-28 05:05:00,1.4175,1.41787,1.41731,1.41753,1169100001.0
2007-09-28 05:10:00,1.41786,1.41841,1.41769,1.41806,835300001.0
2007-09-28 05:15:00,1.41807,1.41875,1.41806,1.41834,1128100002.0
2007-09-28 05:20:00,1.41836,1.4187,1.41818,1.41833,993900001.0
2007-09-28 05:25:00,1.4185,1.4187,1.41799,1.41827,1058400003.0
2007-09-28 05:30:00,1.4183,1.41869,1.41823,1.41853,879000001.0
2007-09-28 05:35:00,1.41844,1.4189,1.41841,1.41864,983300001.0
2007-09-28 05:40:00,1.41846,1.41867,1.41785,1.4179,774900000.0
2007-09-28 05:45:00,1.41795,1.41854,1.4179,1.41817,1098200001.0
2007-09-28 05:50:00,1.41819,1.41878,1.41803,1.41854,904800002.0
2007-09-28 05:55:00,1.41817,1.41826,1.4178,1.41781,728700001.0
2007-09-28 06:00:00,1.4178,1.41805,1.41764,1.41781,889500001.0
2007-09-28 06:05:00,1.41775,1.41801,1.41752,1.4177,1708100001.0
2007-09-28 06:10:00,1.41766,1.41774,1.41725,1.41743,1603200002.0
2007-09-28 06:15:00,1.41731,1.41758,1.41716,1.41749,974400002.0
2007-09-28 06:20:00,1.4174,1.41805,1.41735,1.4175,1344700002.0
2007-09-28 06:25:00,1.41781,1.41791,1.417,1.417,1340700003.0
2007-09-28 06:30:00,1.41701,1.41768,1.41701,1.41749,1178600004.0
2007-09-28 06:35:00,1.41734,1.41799,1.41711,1.41763,571700000.0
2007-09-28 06:40:00,1.41756,1.41797,1.41735,1.41783,1085100003.0
2007-09-28 06:45:00,1.41762,1.418,1.41751,1.4178,1016700001.0
2007-09-28 06:50:00,1.41781,1.41789,1.41678,1.41774,1229800002.0
2007-09-28 06:55:00,1.41747,1.41771,1.41721,1.41744,1006600001.0
2007-09-28 07:00:00,1.41765,1.41778,1.41703,1.41727,1343700002.0
2007-09-28 07:05:00,1.41746,1.41768,1.41709,1.4173,1012900003.0
2007-09-28 07:10:00,1.41727,1.4174,1.4171,1.41733,1867500002.0
2007-09-28 07:15:00,1.41728,1.4179,1.41725,1.41782,1375400000.0
2007-09-28 07:20:00,1.41783,1.41784,1.41729,1.41735,1750000002.0
2007-09-28 07:25:00,1.41739,1.41784,1.41722,1.41757,1323000005.0
2007-09-28 07:30:00,1.41765,1.41797,1.41754,1.41755,1897200001.0
2007-09-28 07:35:00,1.41763,1.41782,1.41725,1.41745,1197000001.0
2007-09-28 07:40:00,1.4175,1.41764,1.41731,1.41744,1950600004.0
2007-09-28 07:45:00,1.4174,1.41814,1.4171,1.41798,2900100008.0
2007-09-28 07:50:00,1.4179,1.41822,1.41769,1.41775,2699700005.0
2007-09-28 07:55:00,1.41786,1.4181,1.41711,1.41711,2880400007.0
2007-09-28 08:00:00,1.41714,1.41751,1.41683,1.41706,2026600005.0
2007-09-28 08:05:00,1.41713,1.41804,1.41713,1.4177,2338400003.0
2007-09-28 08:10:00,1.41771,1.41803,1.41689,1.41689,1622000000.0
2007-09-28 08:15:00,1.41679,1.41753,1.41671,1.41741,1348800004.0
2007-09-28 08:20:00,1.41741,1.41772,1.41681,1.41711,1884200003.0
2007-09-28 08:25:00,1.4172,1.41749,1.41678,1.41685,2461200002.0
2007-09-28 08:30:00,1.41685,1.41768,1.41682,1.41699,1995500004.0
2007-09-28 08:35:00,1.41698,1.41761,1.41693,1.4174,2108800003.0
2007-09-28 08:40:00,1.41725,1.41768,1.41643,1.41671,1983100001.0
2007-09-28 08:45:00,1.41683,1.4172,1.4162,1.41652,2574900004.0
2007-09-28 08:50:00,1.41671,1.41691,1.41625,1.41659,2735000006.0
2007-09-28 08:55:00,1.41662,1.41704,1.41657,1.41677,2491200004.0
2007-09-28 09:00:00,1.41675,1.41684,1.41602,1.41637,2725800006.0
2007-09-28 09:05:00,1.4162,1.41655,1.41615,1.41631,2120300008.0
2007-09-28 09:10:00,1.41619,1.41619,1.41534,1.41611,2372300002.0
2007-09-28 09:15:00,1.41593,1.41774,1.41574,1.41708,2376800008.0
2007-09-28 09:20:00,1.41708,1.4177,1.41671,1.41708,1523900004.0
2007-09-28 09:25:00,1.41718,1.41836,1.41715,1.41836,2224300004.0
2007-09-28 09:30:00,1.41844,1.41915,1.41813,1.41848,2321600003.0
2007-09-28 09:35:00,1.41839,1.41862,1.41778,1.41801,1863400002.0
2007-09-28 09:40:00,1.41798,1.4182,1.41717,1.41803,2073100006.0
2007-09-28 09:45:00,1.41821,1.41822,1.41741,1.4176,2277100003.0
2007-09-28 09:50:00,1.4173,1.41751,1.41694,1.4171,2275200008.0
2007-09-28 09:55:00,1.41695,1.41695,1.41595,1.41644,2971400002.0
2007-09-28 10:00:00,1.41648,1.41657,1.41576,1.41587,2410200002.0
2007-09-28 10:05:00,1.41581,1.4162,1.41565,1.41602,2573200003.0
2007-09-28 10:10:00,1.41592,1.41647,1.41585,1.41633,2237600004.0
2007-09-28 10:15:00,1.41644,1.41653,1.41606,1.41628,1880600005.0
2007-09-28 10:20:00,1.41626,1.41639,1.41553,1.4157,2448400004.0
2007-09-28 10:25:00,1.41569,1.41569,1.41471,1.41495,2394700005.0
2007-09-28 10:30:00,1.41485,1.41526,1.41425,1.4145,2519500002.0
2007-09-28 10:35:00,1.41447,1.4154,1.41447,1.41515,2500700006.0
2007-09-28 10:40:00,1.41516,1.41748,1.41483,1.41712,2284600003.0
2007-09-28 10:45:00,1.41717,1.41769,1.41667,1.41711,2205800004.0
2007-09-28 10:50:00,1.41717,1.41799,1.417,1.41731,2107000004.0
2007-09-28 10:55:00,1.41731,1.41811,1.41713,1.41772,2491500005.0
2007-09-28 11:00:00,1.41785,1.41855,1.4177,1.41846,2640800005.0
2007-09-28 11:05:00,1.41829,1.41844,1.41774,1.41807,2077500004.0
2007-09-28 11:10:00,1.41826,1.41867,1.4178,1.41799,2265800002.0
2007-09-28 11:15:00,1.41801,1.41808,1.4174,1.41751,2096700002.0
2007-09-28 11:20:00,1.41749,1.41772,1.41711,1.41734,2712800000.0
2007-09-28 11:25:00,1.41724,1.41771,1.4167,1.41756,2485900011.0
2007-09-28 11:30:00,1.41757,1.41771,1.41687,1.41687,2659400005.0
2007-09-28 11:35:00,1.41687,1.41714,1.41638,1.41646,2745800005.0
2007-09-28 11:40:00,1.41662,1.41677,1.41537,1.41538,3359500011.0
2007-09-28 11:45:00,1.41559,1.41593,1.41531,1.41552,2652000005.0
2007-09-28 11:50:00,1.41565,1.41732,1.41565,1.41681,1318400005.0
2007-09-28 11:55:00,1.41665,1.41669,1.41518,1.41524,2339500005.0
2007-09-28 12:00:00,1.41542,1.41678,1.41541,1.41656,2196600002.0
2007-09-28 12:05:00,1.41658,1.41667,1.41563,1.41574,1954400003.0
2007-09-28 12:10:00,1.41563,1.4161,1.41537,1.41572,2012600007.0
2007-09-28 12:15:00,1.41552,1.41702,1.41552,1.41696,1744300004.0
2007-09-28 12:20:00,1.41697,1.41717,1.41568,1.41586,2164000005.0
2007-09-28 12:25:00,1.41555,1.41593,1.41484,1.41491,2609000007.0
2007-09-28 12:30:00,1.4149,1.41612,1.41478,1.41535,3091900003.0
2007-09-28 12:35:00,1.4153,1.41569,1.41491,1.41531,2599500003.0
2007-09-28 12:40:00,1.41536,1.41752,1.41525,1.41711,2025900004.0
2007-09-28 12:45:00,1.41717,1.41732,1.41587,1.41591,2246100003.0
2007-09-28 12:50:00,1.41579,1.41691,1.41536,1.41655,1962300002.0
2007-09-28 12:55:00,1.41664,1.41699,1.41633,1.41676,2552500004.0
2007-09-28 13:00:00,1.41678,1.41709,1.41639,1.41693,1772600003.0
2007-09-28 13:05:00,1.41695,1.41712,1.41598,1.41617,1450100004.0
2007-09-28 13:10:00,1.41625,1.41644,1.41598,1.41627,1489800002.0
2007-09-28 13:15:00,1.41639,1.41678,1.41575,1.41602,1352400003.0
2007-09-28 13:20:00,1.416,1.416,1.41539,1.41575,1191900002.0
2007-09-28 13:25:00,1.41573,1.41603,1.41557,1.41593,1730800003.0
2007-09-28 13:30:00,1.41606,1.4169,1.41581,1.41653,1981000001.0
2007-09-28 13:35:00,1.41655,1.41679,1.41619,1.41661,1966200001.0
2007-09-28 13:40:00,1.41671,1.41731,1.41663,1.41679,1177300002.0
2007-09-28 13:45:00,1.41668,1.41679,1.41621,1.41656,1900400005.0
2007-09-28 13:50:00,1.4166,1.41711,1.41641,1.41659,1879800003.0
2007-09-28 13:55:00,1.41657,1.41674,1.41578,1.4163,1706300002.0
2007-09-28 14:00:00,1.41628,1.41641,1.41531,1.41531,1865300002.0
2007-09-28 14:05:00,1.41519,1.41534,1.41401,1.41482,1610600002.0
2007-09-28 14:10:00,1.41485,1.4151,1.41216,1.41224,1118000002.0
2007-09-28 14:15:00,1.41203,1.4129,1.41144,1.41273,1942500003.0
2007-09-28 14:20:00,1.41264,1.41309,1.41199,1.41233,1873600001.0
2007-09-28 14:25:00,1.41244,1.41407,1.41231,1.41332,1636700003.0
2007-09-28 14:30:00,1.41366,1.41444,1.41068,1.41103,168900000.0
2007-09-28 14:35:00,1.41096,1.41117,1.4102,1.41114,162800000.0
2007-09-28 14:40:00,1.41141,1.413,1.41141,1.41151,233100001.0
2007-09-28 14:45:00,1.41142,1.41254,1.41117,1.41254,198200002.0
2007-09-28 14:50:00,1.41237,1.41336,1.41237,1.41266,189700000.0
2007-09-28 14:55:00,1.41299,1.41311,1.41201,1.41235,165700000.0
2007-09-28 15:00:00,1.41245,1.41356,1.41221,1.41305,230900000.0
2007-09-28 15:05:00,1.41285,1.41334,1.41253,1.41295,202000000.0
2007-09-28 15:10:00,1.41305,1.41355,1.41257,1.4131,209300001.0
2007-09-28 15:15:00,1.41314,1.41384,1.41249,1.4137,208200000.0
2007-09-28 15:20:00,1.41372,1.4147,1.41357,1.4147,157500000.0
2007-09-28 15:25:00,1.41491,1.41573,1.41487,1.41556,183100000.0
2007-09-28 15:30:00,1.41575,1.41592,1.41524,1.41542,168900000.0
2007-09-28 15:35:00,1.41544,1.41599,1.41527,1.41528,188800000.0
2007-09-28 15:40:00,1.41554,1.41559,1.4144,1.41463,157900000.0
2007-09-28 15:45:00,1.41458,1.41588,1.41446,1.41553,186000000.0
2007-09-28 15:50:00,1.41522,1.41561,1.41477,1.41482,165700000.0
2007-09-28 15:55:00,1.41508,1.4152,1.41443,1.41484,255100000.0
2007-09-28 16:00:00,1.41496,1.41574,1.41424,1.41438,179600000.0
2007-09-28 16:05:00,1.41437,1.41574,1.41437,1.41532,173600000.0
2007-09-28 16:10:00,1.41541,1.4155,1.41463,1.41509,214200001.0
2007-09-28 16:15:00,1.41497,1.41518,1.41411,1.41462,146500000.0
2007-09-28 16:20:00,1.41453,1.41501,1.41444,1.41446,209300000.0
2007-09-28 16:25:00,1.41451,1.41466,1.41354,1.4138,179600000.0
2007-09-28 16:30:00,1.41383,1.41473,1.41362,1.4144,201500000.0
2007-09-28 16:35:00,1.4144,1.41467,1.41331,1.4139,188800002.0
2007-09-28 16:40:00,1.414,1.41502,1.41361,1.41471,195300001.0
2007-09-28 16:45:00,1.4145,1.41496,1.41375,1.41411,189900000.0
2007-09-28 16:50:00,1.41421,1.4155,1.41414,1.41544,200600001.0
2007-09-28 16:55:00,1.4155,1.41643,1.41302,1.41302,157400000.0
2007-09-28 17:00:00,1.4126,1.41353,1.41136,1.41348,175200000.0
2007-09-28 17:05:00,1.41374,1.41397,1.41307,1.4138,261400000.0
2007-09-28 17:10:00,1.4136,1.41385,1.41316,1.41322,192900001.0
2007-09-28 17:15:00,1.41341,1.41382,1.41264,1.41382,201600001.0
2007-09-28 17:20:00,1.41398,1.41424,1.41332,1.4134,174500000.0
2007-09-28 17:25:00,1.41327,1.41409,1.41322,1.41396,232500003.0
2007-09-28 17:30:00,1.41392,1.41434,1.41346,1.41381,224500000.0
2007-09-28 17:35:00,1.41373,1.41463,1.41362,1.41439,182500000.0
2007-09-28 17:40:00,1.41434,1.41521,1.41422,1.41497,216500000.0
2007-09-28 17:45:00,1.41505,1.4158,1.41499,1.41576,201900002.0
2007-09-28 17:50:00,1.41599,1.41625,1.41487,1.41538,171200001.0
2007-09-28 17:55:00,1.41521,1.41622,1.41449,1.41622,184600000.0
2007-09-28 18:00:00,1.41617,1.41717,1.41587,1.41632,218900001.0
2007-09-28 18:05:00,1.4165,1.41752,1.41621,1.41738,214400000.0
2007-09-28 18:10:00,1.41716,1.41758,1.41689,1.41708,188100000.0
2007-09-28 18:15:00,1.41681,1.41756,1.4167,1.41719,231000000.0
2007-09-28 18:20:00,1.41705,1.41765,1.41677,1.41765,183200000.0
2007-09-28 18:25:00,1.41773,1.41834,1.41715,1.41832,160500000.0
2007-09-28 18:30:00,1.41848,1.41848,1.41766,1.4182,148400000.0
2007-09-28 18:35:00,1.41791,1.41843,1.41736,1.41828,214500002.0
2007-09-28 18:40:00,1.4182,1.41854,1.4179,1.41839,203400002.0
2007-09-28 18:45:00,1.41864,1.4187,1.41762,1.41781,153700001.0
2007-09-28 18:50:00,1.41788,1.41801,1.41657,1.41723,216199999.0
2007-09-28 18:55:00,1.41725,1.41746,1.41672,1.41738,156700000.0
2007-09-28 19:00:00,1.41728,1.41746,1.41632,1.41651,219000002.0
2007-09-28 19:05:00,1.41638,1.417,1.41611,1.417,183300000.0
2007-09-28 19:10:00,1.41697,1.41711,1.41622,1.41694,232500000.0
2007-09-28 19:15:00,1.41717,1.41764,1.41695,1.41755,174800000.0
2007-09-28 19:20:00,1.41769,1.41786,1.41716,1.41738,218200000.0
2007-09-28 19:25:00,1.41749,1.41762,1.41688,1.41723,196500000.0
2007-09-28 19:30:00,1.41733,1.41741,1.41607,1.41633,190500002.0
2007-09-28 19:35:00,1.41629,1.41656,1.41594,1.4163,165700000.0
2007-09-28 19:40:00,1.4161,1.41666,1.41516,1.41594,175400000.0
2007-09-28 19:45:00,1.4157,1.41647,1.41568,1.41585,218400001.0
2007-09-28 19:50:00,1.41599,1.41647,1.41542,1.41596,189600000.0
2007-09-28 19:55:00,1.41584,1.41604,1.41557,1.41585,153400000.0
2007-09-28 20:00:00,1.41591,1.41715,1.41577,1.41615,186400000.0
2007-09-28 20:05:00,1.41598,1.41627,1.41478,1.4152,154800000.0
2007-09-28 20:10:00,1.41509,1.41603,1.4149,1.4156,194400001.0
2007-09-28 20:15:00,1.41598,1.41621,1.41527,1.41569,228000000.0
2007-09-28 20:20:00,1.416,1.41616,1.41432,1.41569,212000002.0
2007-09-28 20:25:00,1.41606,1.41662,1.41506,1.41554,189500000.0
2007-09-28 20:30:00,1.41594,1.41736,1.41568,1.41728,197200000.0
2007-09-28 20:35:00,1.41718,1.41776,1.41657,1.41657,228500000.0
2007-09-28 20:40:00,1.4166,1.41692,1.41582,1.41606,182500000.0
2007-09-28 20:45:00,1.41602,1.41602,1.415,1.41574,210100000.0
2007-09-28 20:50:00,1.41582,1.41659,1.41582,1.41659,163100000.0
2007-09-28 20:55:00,1.41658,1.41777,1.41638,1.4177,212100000.0
2007-09-28 21:00:00,1.4174,1.41762,1.4166,1.41723,188200001.0
2007-09-28 21:05:00,1.41682,1.41779,1.41666,1.41761,234200000.0
2007-09-28 21:10:00,1.41783,1.41798,1.4167,1.41672,186100000.0
2007-09-28 21:15:00,1.4167,1.41735,1.41639,1.41671,250100001.0
2007-09-28 21:20:00,1.41681,1.4176,1.41675,1.4173,198100001.0
2007-09-28 21:25:00,1.4174,1.41815,1.4174,1.418,172500000.0
2007-09-28 21:30:00,1.41792,1.41819,1.41763,1.41789,163400000.0
2007-09-28 21:35:00,1.41769,1.41788,1.41737,1.41782,172600000.0
2007-09-28 21:40:00,1.41765,1.41808,1.41748,1.41775,170900001.0
2007-09-28 21:45:00,1.41783,1.41802,1.41744,1.41747,205600000.0
2007-09-28 21:50:00,1.41753,1.41806,1.41753,1.41778,186600000.0
2007-09-28 21:55:00,1.4177,1.41799,1.41728,1.41773,159000000.0
2007-09-28 22:00:00,1.41779,1.41814,1.41729,1.41746,178200000.0
2007-09-28 22:05:00,1.41737,1.41785,1.41704,1.41765,169500000.0
2007-09-28 22:10:00,1.41777,1.41808,1.41759,1.41763,185700000.0
2007-09-28 22:15:00,1.41781,1.4181,1.41713,1.4178,262800000.0
2007-09-28 22:20:00,1.41775,1.41787,1.41736,1.41774,181100002.0
2007-09-28 22:25:00,1.41768,1.41771,1.41704,1.41749,185800000.0
2007-09-28 22:30:00,1.41726,1.41788,1.41681,1.41724,204300000.0
2007-09-28 22:35:00,1.4176,1.41765,1.4161,1.41709,176800001.0
2007-09-28 22:40:00,1.41726,1.41768,1.41688,1.41759,151700000.0
2007-09-28 22:45:00,1.4175,1.41809,1.41727,1.41755,179700000.0
2007-09-28 22:50:00,1.41751,1.41751,1.41498,1.41607,168900001.0
2007-09-28 22:55:00,1.41648,1.41692,1.41411,1.4142,181700000.0
2007-09-30 23:00:00,1.41769,1.4179,1.41722,1.4177,190800000.0
2007-09-30 23:05:00,1.41767,1.41791,1.41729,1.41781,241900001.0
2007-09-30 23:10:00,1.41776,1.4181,1.41676,1.4176,205600000.0
2007-09-30 23:15:00,1.41767,1.41789,1.41687,1.41716,124700000.0
2007-09-30 23:20:00,1.41731,1.41775,1.41695,1.41702,141000000.0
2007-09-30 23:25:00,1.41712,1.41802,1.41694,1.41785,262899998.0
2007-09-30 23:30:00,1.41791,1.418,1.41736,1.41796,171200000.0
2007-09-30 23:35:00,1.41796,1.41804,1.41748,1.41776,209400000.0
2007-09-30 23:40:00,1.41817,1.41817,1.4166,1.4173,195100000.0
2007-09-30 23:45:00,1.41728,1.41771,1.41658,1.4167,215900000.0
2007-09-30 23:50:00,1.41725,1.41739,1.41613,1.41613,166300000.0
2007-09-30 23:55:00,1.41659,1.41712,1.41642,1.41679,233100000.0
2007-10-01 00:00:00,1.4169,1.41736,1.41656,1.41699,239300000.0
2007-10-01 00:05:00,1.41455,1.41721,1.41455,1.41681,199000000.0
2007-10-01 00:10:00,1.4169,1.41701,1.41654,1.41682,215400000.0
2007-10-01 00:15:00,1.41654,1.41675,1.41606,1.41662,162600000.0
2007-10-01 00:20:00,1.41669,1.41674,1.41604,1.41646,185600000.0
2007-10-01 00:25:00,1.41596,1.41688,1.41589,1.41633,218200000.0
2007-10-01 00:30:00,1.41619,1.41662,1.41581,1.41631,171700000.0
2007-10-01 00:35:00,1.41671,1.41676,1.41632,1.41661,275800000.0
2007-10-01 00:40:00,1.41651,1.41658,1.41553,1.4162,177000000.0
2007-10-01 00:45:00,1.41617,1.41623,1.41577,1.41604,186200001.0
2007-10-01 00:50:00,1.416,1.41631,1.4157,1.41598,177200000.0
2007-10-01 00:55:00,1.41543,1.41639,1.41543,1.41638,201900000.0
2007-10-01 01:00:00,1.41631,1.41678,1.41599,1.41644,191200000.0
2007-10-01 01:05:00,1.41643,1.4168,1.41612,1.4168,244800000.0
2007-10-01 01:10:00,1.41678,1.4173,1.41648,1.41705,174400002.0
2007-10-01 01:15:00,1.41713,1.41725,1.41671,1.41683,165000001.0
2007-10-01 01:20:00,1.41689,1.41692,1.41619,1.41655,185800000.0
2007-10-01 01:25:00,1.41649,1.41727,1.41614,1.41689,184400001.0
2007-10-01 01:30:00,1.41678,1.41702,1.41594,1.4168,192500000.0
2007-10-01 01:35:00,1.41667,1.41688,1.41623,1.41678,177400000.0
2007-10-01 01:40:00,1.41669,1.41687,1.41624,1.41631,236500000.0
2007-10-01 01:45:00,1.41626,1.41665,1.41593,1.41638,197600002.0
2007-10-01 01:50:00,1.41657,1.41711,1.41626,1.41629,201100000.0
2007-10-01 01:55:00,1.4164,1.4165,1.4157,1.4161,205400003.0
2007-10-01 02:00:00,1.41607,1.41624,1.41573,1.41611,194900000.0
2007-10-01 02:05:00,1.4161,1.41651,1.41603,1.41644,272499999.0
2007-10-01 02:10:00,1.4165,1.41747,1.41613,1.41714,158300000.0
2007-10-01 02:15:00,1.41714,1.41725,1.41589,1.41597,158100001.0
2007-10-01 02:20:00,1.41605,1.41637,1.41577,1.41614,177500000.0
2007-10-01 02:25:00,1.4161,1.41637,1.41541,1.41589,216000000.0
2007-10-01 02:30:00,1.41581,1.41627,1.41574,1.41615,209400003.0
2007-10-01 02:35:00,1.4162,1.41642,1.41553,1.41638,230000000.0
2007-10-01 02:40:00,1.41633,1.41645,1.41582,1.41612,208100000.0
2007-10-01 02:45:00,1.41633,1.41645,1.41543,1.41578,163000000.0
2007-10-01 02:50:00,1.41595,1.41703,1.41577,1.41654,163800000.0
2007-10-01 02:55:00,1.41634,1.41709,1.41616,1.41709,199700000.0
2007-10-01 03:00:00,1.4172,1.41763,1.41708,1.41713,161000000.0
2007-10-01 03:05:00,1.41757,1.41835,1.41724,1.41791,163700000.0
2007-10-01 03:10:00,1.41805,1.41817,1.4176,1.41799,209700001.0
2007-10-01 03:15:00,1.41814,1.41818,1.41695,1.41753,247900000.0
2007-10-01 03:20:00,1.41763,1.41808,1.41739,1.41808,142600000.0
2007-10-01 03:25:00,1.41775,1.41832,1.41765,1.41793,150100000.0
2007-10-01 03:30:00,1.41809,1.41839,1.41774,1.4181,206600000.0
2007-10-01 03:35:00,1.41803,1.41874,1.41769,1.41862,188400000.0
2007-10-01 03:40:00,1.41854,1.41895,1.41838,1.41838,173600000.0
2007-10-01 03:45:00,1.41866,1.41866,1.41795,1.41822,166200001.0
2007-10-01 03:50:00,1.41811,1.41836,1.41796,1.41826,169800000.0
2007-10-01 03:55:00,1.41806,1.41806,1.41741,1.41784,213500001.0
2007-10-01 04:00:00,1.41766,1.41801,1.41748,1.41769,197800003.0
2007-10-01 04:05:00,1.41724,1.41836,1.41724,1.41771,232700002.0
2007-10-01 04:10:00,1.4176,1.41808,1.41738,1.41792,188900000.0
2007-10-01 04:15:00,1.41787,1.41804,1.41728,1.41786,220300000.0
2007-10-01 04:20:00,1.41751,1.41762,1.41727,1.41735,163800000.0
2007-10-01 04:25:00,1.41754,1.4177,1.4169,1.41728,220400001.0
2007-10-01 04:30:00,1.41707,1.41738,1.41686,1.4173,256700000.0
2007-10-01 04:35:00,1.41712,1.41741,1.41679,1.41697,177000000.0
2007-10-01 04:40:00,1.41694,1.41717,1.41629,1.4168,228300000.0
2007-10-01 04:45:00,1.41678,1.41709,1.41613,1.41688,189300000.0
2007-10-01 04:50:00,1.41699,1.41719,1.41669,1.41695,170000000.0
2007-10-01 04:55:00,1.41691,1.41709,1.41655,1.41696,160800000.0
2007-10-01 05:00:00,1.41708,1.41725,1.41671,1.41701,210100000.0
2007-10-01 05:05:00,1.41678,1.41708,1.41641,1.41641,172100000.0
2007-10-01 05:10:00,1.41641,1.417,1.41605,1.41641,143800000.0
2007-10-01 05:15:00,1.41643,1.41645,1.41589,1.4162,186700000.0
2007-10-01 05:20:00,1.41615,1.41648,1.41582,1.41633,188000000.0
2007-10-01 05:25:00,1.4162,1.41656,1.41587,1.41653,188300000.0
2007-10-01 05:30:00,1.41653,1.41667,1.41527,1.41554,189700000.0
2007-10-01 05:35:00,1.41568,1.41632,1.41539,1.41628,188600001.0
2007-10-01 05:40:00,1.41628,1.41669,1.41588,1.41653,189000000.0
2007-10-01 05:45:00,1.41629,1.41655,1.41599,1.41607,204500000.0
2007-10-01 05:50:00,1.416,1.41686,1.41577,1.41686,218800001.0
2007-10-01 05:55:00,1.41682,1.41702,1.41659,1.41682,172900000.0
2007-10-01 06:00:00,1.41662,1.41673,1.41568,1.41656,211600000.0
2007-10-01 06:05:00,1.41645,1.41668,1.41631,1.41633,183000000.0
2007-10-01 06:10:00,1.41643,1.41643,1.41556,1.41581,184600000.0
2007-10-01 06:15:00,1.41585,1.41639,1.41564,1.4158,176900000.0
2007-10-01 06:20:00,1.41593,1.41616,1.41533,1.41568,155100000.0
2007-10-01 06:25:00,1.41565,1.4157,1.41513,1.41513,166000000.0
2007-10-01 06:30:00,1.41534,1.41552,1.4145,1.415,167700001.0
2007-10-01 06:35:00,1.41486,1.41537,1.41429,1.41436,228200000.0
2007-10-01 06:40:00,1.41427,1.41454,1.41386,1.41394,181100000.0
2007-10-01 06:45:00,1.41382,1.41434,1.41366,1.41396,213900000.0
2007-10-01 06:50:00,1.41393,1.41433,1.41369,1.41394,179000000.0
2007-10-01 06:55:00,1.41407,1.41449,1.41363,1.41399,198600001.0
2007-10-01 07:00:00,1.41408,1.41492,1.41389,1.41482,253500000.0
2007-10-01 07:05:00,1.41479,1.41531,1.41467,1.41502,240900000.0
2007-10-01 07:10:00,1.41515,1.41548,1.41488,1.41532,241900000.0
2007-10-01 07:15:00,1.41533,1.41533,1.41482,1.41495,205200001.0
2007-10-01 07:20:00,1.41489,1.41546,1.41489,1.41522,215900000.0
2007-10-01 07:25:00,1.41524,1.41546,1.4149,1.41518,212800001.0
2007-10-01 07:30:00,1.41523,1.41559,1.41472,1.41559,201200000.0
2007-10-01 07:35:00,1.4154,1.4161,1.41531,1.4161,162400000.0
2007-10-01 07:40:00,1.41607,1.41623,1.41563,1.41623,188800000.0
2007-10-01 07:45:00,1.41619,1.41631,1.41564,1.41587,213900001.0
2007-10-01 07:50:00,1.41624,1.4163,1.41582,1.41583,163200000.0
2007-10-01 07:55:00,1.41606,1.41624,1.41574,1.41603,228000000.0
2007-10-01 08:00:00,1.41589,1.41631,1.41538,1.41538,175200000.0
2007-10-01 08:05:00,1.41525,1.41602,1.41486,1.41602,219900000.0
2007-10-01 08:10:00,1.41595,1.41605,1.41515,1.41529,207500001.0
2007-10-01 08:15:00,1.41531,1.41623,1.41517,1.41604,232100000.0
2007-10-01 08:20:00,1.4161,1.41637,1.41553,1.41621,170300000.0
2007-10-01 08:25:00,1.41636,1.41673,1.41605,1.41627,198500000.0
2007-10-01 08:30:00,1.41629,1.41641,1.41533,1.41589,167700000.0
2007-10-01 08:35:00,1.41598,1.41651,1.41559,1.41621,189700000.0
2007-10-01 08:40:00,1.41606,1.41634,1.41572,1.41592,185700001.0
2007-10-01 08:45:00,1.41574,1.41599,1.41385,1.41466,205700000.0
2007-10-01 08:50:00,1.41456,1.41519,1.41432,1.41448,203500000.0
2007-10-01 08:55:00,1.4145,1.41489,1.41424,1.41473,226900001.0
2007-10-01 09:00:00,1.41469,1.41474,1.41371,1.41415,215000000.0
2007-10-01 09:05:00,1.41414,1.41436,1.41369,1.41436,223400000.0
2007-10-01 09:10:00,1.41453,1.41493,1.41415,1.41484,174000000.0
2007-10-01 09:15:00,1.41469,1.41486,1.41346,1.41435,156900000.0
2007-10-01 09:20:00,1.41427,1.41441,1.4134,1.41371,173100000.0
2007-10-01 09:25:00,1.41346,1.41358,1.41218,1.41251,215000000.0
2007-10-01 09:30:00,1.41265,1.41299,1.4124,1.41299,170500000.0
2007-10-01 09:35:00,1.41312,1.41484,1.41291,1.41459,178300000.0
2007-10-01 09:40:00,1.41461,1.41461,1.41341,1.41399,200800000.0
2007-10-01 09:45:00,1.41404,1.4145,1.41309,1.41326,182400000.0
2007-10-01 09:50:00,1.41323,1.41339,1.41208,1.41218,206000001.0
2007-10-01 09:55:00,1.41203,1.41247,1.41171,1.41234,206500000.0
2007-10-01 10:00:00,1.41236,1.41251,1.41166,1.41224,211900000.0
2007-10-01 10:05:00,1.41227,1.41301,1.41167,1.41202,161800000.0
2007-10-01 10:10:00,1.41198,1.41281,1.41168,1.41213,218200000.0
2007-10-01 10:15:00,1.41195,1.41273,1.4118,1.41231,245300000.0
2007-10-01 10:20:00,1.41251,1.4126,1.41181,1.41199,195000000.0
2007-10-01 10:25:00,1.41205,1.41249,1.41192,1.41249,190700000.0
2007-10-01 10:30:00,1.41251,1.41302,1.41208,1.41278,198800000.0
2007-10-01 10:35:00,1.41291,1.41315,1.41241,1.4128,166000000.0
2007-10-01 10:40:00,1.41263,1.41273,1.41153,1.41273,184600001.0
2007-10-01 10:45:00,1.41257,1.41314,1.41238,1.41245,189000000.0
2007-10-01 10:50:00,1.41262,1.41354,1.41242,1.41322,208300000.0
2007-10-01 10:55:00,1.41279,1.41328,1.41226,1.41328,178600000.0
2007-10-01 11:00:00,1.41361,1.41382,1.41283,1.41353,183500000.0
2007-10-01 11:05:00,1.41326,1.41333,1.41242,1.41258,222700000.0
2007-10-01 11:10:00,1.41254,1.41367,1.41236,1.41362,202700000.0
2007-10-01 11:15:00,1.41374,1.41374,1.41245,1.41309,241100002.0
2007-10-01 11:20:00,1.41296,1.41302,1.41221,1.41244,187000000.0
2007-10-01 11:25:00,1.41238,1.41321,1.4123,1.41304,229300000.0
2007-10-01 11:30:00,1.41311,1.41362,1.41292,1.41352,201600000.0
2007-10-01 11:35:00,1.41328,1.41376,1.41322,1.4136,192200000.0
2007-10-01 11:40:00,1.41374,1.41422,1.41342,1.41405,127000000.0
2007-10-01 11:45:00,1.41427,1.41481,1.41393,1.41442,188800000.0
2007-10-01 11:50:00,1.41432,1.41449,1.41371,1.41386,186500000.0
2007-10-01 11:55:00,1.41397,1.4145,1.41368,1.41385,195700001.0
2007-10-01 12:00:00,1.41367,1.41384,1.41326,1.4137,173800000.0
2007-10-01 12:05:00,1.41349,1.4138,1.4134,1.4134,159000000.0
2007-10-01 12:10:00,1.41349,1.41376,1.41307,1.41307,177200000.0
2007-10-01 12:15:00,1.4131,1.41357,1.41277,1.41311,157200000.0
2007-10-01 12:20:00,1.41282,1.41314,1.41202,1.41226,166800000.0
2007-10-01 12:25:00,1.41222,1.41291,1.41187,1.41216,196900000.0
2007-10-01 12:30:00,1.412,1.41237,1.41196,1.41211,203900001.0
2007-10-01 12:35:00,1.41225,1.41244,1.41196,1.41223,140200000.0
2007-10-01 12:40:00,1.41226,1.41294,1.41211,1.41288,199100001.0
2007-10-01 12:45:00,1.41277,1.41286,1.41226,1.41236,233900001.0
2007-10-01 12:50:00,1.41229,1.41237,1.41166,1.41199,202100000.0
2007-10-01 12:55:00,1.41208,1.41324,1.41183,1.41324,192800000.0
2007-10-01 13:00:00,1.41334,1.41415,1.41334,1.41391,191000000.0
2007-10-01 13:05:00,1.41357,1.41398,1.41317,1.41351,233999999.0
2007-10-01 13:10:00,1.41375,1.41375,1.41306,1.4136,174600000.0
2007-10-01 13:15:00,1.41367,1.41498,1.41342,1.41472,193700000.0
2007-10-01 13:20:00,1.4147,1.41551,1.41435,1.41493,187700001.0
2007-10-01 13:25:00,1.41482,1.41523,1.414,1.41452,196000001.0
2007-10-01 13:30:00,1.41456,1.41456,1.41282,1.41337,1613100004.0
2007-10-01 13:35:00,1.41363,1.4148,1.41358,1.41452,1762800001.0
2007-10-01 13:40:00,1.4146,1.41501,1.41443,1.41482,1940300002.0
2007-10-01 13:45:00,1.41491,1.41504,1.41417,1.41453,971900002.0
2007-10-01 13:50:00,1.41433,1.41453,1.41375,1.41425,1650000004.0
2007-10-01 13:55:00,1.41424,1.41503,1.41421,1.41446,1893100004.0
2007-10-01 14:00:00,1.41451,1.4147,1.41381,1.41387,1831600004.0
2007-10-01 14:05:00,1.41378,1.41429,1.41352,1.4142,1886300003.0
2007-10-01 14:10:00,1.41408,1.41436,1.41327,1.41393,2017100003.0
2007-10-01 14:15:00,1.41399,1.41399,1.41317,1.41317,1188900002.0
2007-10-01 14:20:00,1.41331,1.41379,1.41282,1.41297,1974700003.0
2007-10-01 14:25:00,1.41285,1.41286,1.41167,1.41201,1951500002.0
2007-10-01 14:30:00,1.41207,1.4123,1.41134,1.41165,1920800007.0
2007-10-01 14:35:00,1.41169,1.41275,1.41169,1.41253,1206500005.0
2007-10-01 14:40:00,1.41263,1.41317,1.41236,1.41253,1293999999.0
2007-10-01 14:45:00,1.41252,1.41266,1.41228,1.41263,1464700004.0
2007-10-01 14:50:00,1.41249,1.41296,1.41158,1.41158,1401000000.0
2007-10-01 14:55:00,1.41158,1.4126,1.41147,1.41245,1616700002.0
2007-10-01 15:00:00,1.41248,1.41305,1.41228,1.41297,2474200005.0
2007-10-01 15:05:00,1.41295,1.41308,1.41217,1.41248,1854700004.0
2007-10-01 15:10:00,1.4125,1.41285,1.41225,1.41262,2207200000.0
2007-10-01 15:15:00,1.41257,1.41277,1.41213,1.41241,2032000007.0
2007-10-01 15:20:00,1.41235,1.41308,1.41211,1.41283,2712000003.0
2007-10-01 15:25:00,1.41281,1.41411,1.41268,1.4138,3193500004.0
2007-10-01 15:30:00,1.41364,1.41388,1.41337,1.41372,2450200004.0
2007-10-01 15:35:00,1.41383,1.41422,1.41368,1.41391,2193400002.0
2007-10-01 15:40:00,1.41393,1.41418,1.41328,1.41345,1631500004.0
2007-10-01 15:45:00,1.41357,1.41357,1.4128,1.41314,1898700005.0
2007-10-01 15:50:00,1.41323,1.41397,1.41276,1.41316,2038900006.0
2007-10-01 15:55:00,1.41303,1.41361,1.41187,1.4123,2193100002.0
2007-10-01 16:00:00,1.41216,1.41319,1.41157,1.41287,2410700007.0
2007-10-01 16:05:00,1.41291,1.41373,1.4128,1.41307,1295200000.0
2007-10-01 16:10:00,1.41292,1.41315,1.4126,1.41282,2629900012.0
2007-10-01 16:15:00,1.41268,1.41293,1.41188,1.41243,3062600007.0
2007-10-01 16:20:00,1.41244,1.41335,1.4121,1.41232,2919400006.0
2007-10-01 16:25:00,1.41231,1.41266,1.41176,1.41221,2619400006.0
2007-10-01 16:30:00,1.4122,1.41239,1.4118,1.41204,2382400003.0
2007-10-01 16:35:00,1.41192,1.41219,1.4114,1.41197,2854700004.0
2007-10-01 16:40:00,1.41198,1.41249,1.41183,1.41234,2046200003.0
2007-10-01 16:45:00,1.41229,1.41305,1.41229,1.41259,2382700003.0
2007-10-01 16:50:00,1.41256,1.41394,1.41256,1.4137,2073600003.0
2007-10-01 16:55:00,1.41366,1.41408,1.41344,1.41382,2427900002.0
2007-10-01 17:00:00,1.41421,1.41488,1.41413,1.4148,2427300003.0
2007-10-01 17:05:00,1.41492,1.41532,1.4143,1.4144,2177500001.0
2007-10-01 17:10:00,1.41444,1.41464,1.41385,1.41403,2349300006.0
2007-10-01 17:15:00,1.41401,1.41479,1.41374,1.41463,2442900009.0
2007-10-01 17:20:00,1.41467,1.41467,1.41396,1.41428,2278600003.0
2007-10-01 17:25:00,1.41426,1.41486,1.41391,1.41465,2582200006.0
2007-10-01 17:30:00,1.41457,1.4147,1.4138,1.41399,2508000006.0
2007-10-01 17:35:00,1.41393,1.41399,1.41328,1.41362,2156600003.0
2007-10-01 17:40:00,1.41367,1.41409,1.41353,1.41389,1956800003.0
2007-10-01 17:45:00,1.41388,1.41413,1.41338,1.41355,2366700006.0
2007-10-01 17:50:00,1.41369,1.41386,1.41288,1.41309,2518100002.0
2007-10-01 17:55:00,1.41308,1.41359,1.41226,1.41272,2315500002.0
2007-10-01 18:00:00,1.41246,1.41299,1.41226,1.41249,3008800005.0
2007-10-01 18:05:00,1.41236,1.41307,1.41216,1.41271,2292900005.0
2007-10-01 18:10:00,1.41269,1.41299,1.41253,1.41269,2205200005.0
2007-10-01 18:15:00,1.41249,1.41294,1.41244,1.41271,2046500001.0
2007-10-01 18:20:00,1.41277,1.41307,1.41231,1.41241,1852400005.0
2007-10-01 18:25:00,1.41248,1.41295,1.41243,1.41256,2219900002.0
2007-10-01 18:30:00,1.41269,1.41284,1.41233,1.41255,2409800006.0
2007-10-01 18:35:00,1.4124,1.4126,1.41201,1.41205,1627800004.0
2007-10-01 18:40:00,1.412,1.4126,1.41187,1.41254,2229900003.0
2007-10-01 18:45:00,1.41262,1.41278,1.41222,1.41243,2134900003.0
2007-10-01 18:50:00,1.41246,1.41299,1.41227,1.41269,1965000004.0
2007-10-01 18:55:00,1.4128,1.41295,1.41247,1.41288,2670200000.0
2007-10-01 19:00:00,1.41285,1.41319,1.4125,1.41275,2470000003.0
2007-10-01 19:05:00,1.41265,1.41291,1.41235,1.4126,3034300006.0
2007-10-01 19:10:00,1.41247,1.41263,1.41201,1.41227,2773100006.0
2007-10-01 19:15:00,1.41215,1.41228,1.41154,1.41155,2092700001.0
2007-10-01 19:20:00,1.4118,1.41208,1.41093,1.41093,2189800005.0
2007-10-01 19:25:00,1.41096,1.41174,1.41096,1.41148,1874200009.0
2007-10-01 19:30:00,1.41152,1.41222,1.41152,1.41199,2219000003.0
2007-10-01 19:35:00,1.41201,1.41233,1.41188,1.41227,1817700000.0
2007-10-01 19:40:00,1.4124,1.41254,1.41216,1.41232,1293600004.0
2007-10-01 19:45:00,1.41233,1.41257,1.41206,1.41232,1766500002.0
2007-10-01 19:50:00,1.41222,1.41288,1.41197,1.41276,2402600005.0
2007-10-01 19:55:00,1.41278,1.413,1.41236,1.41274,1947200004.0
2007-10-01 20:00:00,1.41269,1.41276,1.41183,1.41217,3059000004.0
2007-10-01 20:05:00,1.41196,1.41215,1.41108,1.41125,2516100006.0
2007-10-01 20:10:00,1.41126,1.41141,1.41072,1.41089,2827100007.0
2007-10-01 20:15:00,1.41076,1.41149,1.41061,1.41135,1827600005.0
2007-10-01 20:20:00,1.41133,1.41143,1.41076,1.41092,1209499999.0
2007-10-01 20:25:00,1.41089,1.41117,1.41053,1.41078,1984100004.0
2007-10-01 20:30:00,1.41084,1.41112,1.41072,1.41099,1253500001.0
2007-10-01 20:35:00,1.41101,1.41132,1.41061,1.41064,1963300006.0
2007-10-01 20:40:00,1.41088,1.41119,1.41065,1.41069,1440000001.0
2007-10-01 20:45:00,1.4107,1.41126,1.41066,1.41108,1868300003.0
2007-10-01 20:50:00,1.41105,1.41156,1.41096,1.41119,950700001.0
2007-10-01 20:55:00,1.41121,1.41136,1.41081,1.41088,1187600003.0
2007-10-01 21:00:00,1.41069,1.41127,1.41062,1.41102,1013800000.0
2007-10-01 21:05:00,1.41107,1.41129,1.41078,1.41081,1292000001.0
2007-10-01 21:10:00,1.41086,1.41123,1.41071,1.4109,921500001.0
2007-10-01 21:15:00,1.41073,1.4119,1.41073,1.4118,1093000005.0
2007-10-01 21:20:00,1.41177,1.41247,1.41165,1.41194,736600000.0
2007-10-01 21:25:00,1.41201,1.41209,1.41133,1.41133,1119800003.0
2007-10-01 21:30:00,1.41138,1.41155,1.4111,1.41116,1307200003.0
2007-10-01 21:35:00,1.41124,1.41152,1.41104,1.41114,1438900001.0
2007-10-01 21:40:00,1.41115,1.4113,1.41093,1.41102,935500001.0
2007-10-01 21:45:00,1.41105,1.4118,1.41089,1.4111,1522700002.0
2007-10-01 21:50:00,1.41102,1.41112,1.41044,1.41078,1741400004.0
2007-10-01 21:55:00,1.41079,1.41099,1.41067,1.41094,888300001.0
2007-10-01 22:00:00,1.41089,1.41111,1.41029,1.41031,738900003.0
2007-10-01 22:05:00,1.41033,1.41058,1.41007,1.41013,969900000.0
2007-10-01 22:10:00,1.41012,1.41049,1.40991,1.41008,960000003.0
2007-10-01 22:15:00,1.41002,1.4104,1.40987,1.40996,761900000.0
2007-10-01 22:20:00,1.41016,1.41048,1.40993,1.41011,938200001.0
2007-10-01 22:25:00,1.41014,1.41061,1.40992,1.41034,793600002.0
2007-10-01 22:30:00,1.41029,1.41053,1.40982,1.41029,1114500004.0
2007-10-01 22:35:00,1.41016,1.4106,1.41006,1.4104,1112100003.0
2007-10-01 22:40:00,1.41035,1.41091,1.41025,1.41071,1203700004.0
2007-10-01 22:45:00,1.41083,1.41163,1.41083,1.41085,886300002.0
2007-10-01 22:50:00,1.41091,1.41185,1.41088,1.41126,1056100001.0
2007-10-01 22:55:00,1.41118,1.41119,1.41064,1.41096,520700001.0
2007-10-01 23:00:00,1.41037,1.41135,1.41019,1.41099,260300000.0
2007-10-01 23:05:00,1.41072,1.41112,1.41045,1.41055,202400000.0
2007-10-01 23:10:00,1.4102,1.41088,1.4102,1.41071,286700000.0
2007-10-01 23:15:00,1.4107,1.41074,1.40998,1.40998,248500000.0
2007-10-01 23:20:00,1.41008,1.41082,1.40993,1.41069,464100000.0
2007-10-01 23:25:00,1.41101,1.41117,1.41046,1.41052,275600000.0
2007-10-01 23:30:00,1.41084,1.41116,1.41017,1.41054,504200002.0
2007-10-01 23:35:00,1.41061,1.41102,1.41031,1.41036,463300000.0
2007-10-01 23:40:00,1.41042,1.41079,1.41029,1.41057,421200000.0
2007-10-01 23:45:00,1.41067,1.41115,1.41034,1.41093,400400003.0
2007-10-01 23:50:00,1.41098,1.41124,1.41034,1.41041,518100000.0
2007-10-01 23:55:00,1.41045,1.41096,1.4104,1.41078,540500002.0
2007-10-02 00:00:00,1.41081,1.41137,1.41023,1.41094,936900003.0
2007-10-02 00:05:00,1.41071,1.41149,1.4104,1.41078,375900000.0
2007-10-02 00:10:00,1.41081,1.41135,1.41076,1.41116,182100000.0
2007-10-02 00:15:00,1.41116,1.4114,1.4106,1.41073,305800000.0
2007-10-02 00:20:00,1.41079,1.41156,1.41071,1.41126,294599999.0
2007-10-02 00:25:00,1.41114,1.41142,1.41083,1.41102,200400000.0
2007-10-02 00:30:00,1.41103,1.41166,1.41088,1.41166,335100000.0
2007-10-02 00:35:00,1.41135,1.41205,1.41134,1.41164,310300000.0
2007-10-02 00:40:00,1.4118,1.41202,1.41134,1.41134,183100002.0
2007-10-02 00:45:00,1.41166,1.41191,1.41112,1.41115,198300000.0
2007-10-02 00:50:00,1.41163,1.41208,1.41116,1.41134,360400004.0
2007-10-02 00:55:00,1.41187,1.41205,1.41135,1.41149,390000002.0
2007-10-02 01:00:00,1.41151,1.41201,1.41126,1.41194,271500001.0
2007-10-02 01:05:00,1.41186,1.41225,1.41157,1.41203,305500001.0
2007-10-02 01:10:00,1.41181,1.4125,1.41148,1.41168,639500002.0
2007-10-02 01:15:00,1.41216,1.41238,1.41191,1.41231,170900001.0
2007-10-02 01:20:00,1.4122,1.4123,1.41158,1.41196,261000000.0
2007-10-02 01:25:00,1.41188,1.41193,1.41141,1.4119,401199998.0
2007-10-02 01:30:00,1.41179,1.41236,1.41163,1.41202,322800001.0
2007-10-02 01:35:00,1.41203,1.41213,1.41168,1.41193,208000000.0
2007-10-02 01:40:00,1.41178,1.4121,1.41135,1.41178,576600001.0
2007-10-02 01:45:00,1.41185,1.41224,1.41171,1.41188,432200000.0
2007-10-02 01:50:00,1.412,1.41254,1.41188,1.41199,608600003.0
2007-10-02 01:55:00,1.41197,1.41215,1.41156,1.41191,443700001.0
2007-10-02 02:00:00,1.412,1.41215,1.41161,1.412,202000000.0
2007-10-02 02:05:00,1.412,1.41239,1.41191,1.41226,180700000.0
2007-10-02 02:10:00,1.41224,1.41241,1.41179,1.41214,183000000.0
2007-10-02 02:15:00,1.41211,1.41256,1.41187,1.41194,171400000.0
2007-10-02 02:20:00,1.41201,1.4124,1.4117,1.41203,212300000.0
2007-10-02 02:25:00,1.41201,1.41258,1.41163,1.41243,215200000.0
2007-10-02 02:30:00,1.41233,1.4125,1.41202,1.41227,171900000.0
2007-10-02 02:35:00,1.41234,1.41234,1.41139,1.41194,161400000.0
2007-10-02 02:40:00,1.41189,1.41204,1.41155,1.41181,184300000.0
2007-10-02 02:45:00,1.41186,1.41217,1.41155,1.41188,225400002.0
2007-10-02 02:50:00,1.41194,1.4122,1.41155,1.41211,196900000.0
2007-10-02 02:55:00,1.4121,1.41234,1.41178,1.41205,164700000.0
2007-10-02 03:00:00,1.41206,1.41216,1.4114,1.4114,181700000.0
2007-10-02 03:05:00,1.41178,1.41183,1.41123,1.41135,227100000.0
2007-10-02 03:10:00,1.41142,1.41169,1.41113,1.41157,181200001.0
2007-10-02 03:15:00,1.4115,1.41157,1.41087,1.41131,157600000.0
2007-10-02 03:20:00,1.41143,1.41176,1.41126,1.41176,198700000.0
2007-10-02 03:25:00,1.41144,1.41204,1.41144,1.41167,165400000.0
2007-10-02 03:30:00,1.41156,1.41231,1.41144,1.41214,242199999.0
2007-10-02 03:35:00,1.41188,1.41197,1.41126,1.4119,240400000.0
2007-10-02 03:40:00,1.41196,1.41212,1.4115,1.41166,170300000.0
2007-10-02 03:45:00,1.41193,1.41193,1.41131,1.41153,172000000.0
2007-10-02 03:50:00,1.41153,1.41177,1.41125,1.41132,172400000.0
2007-10-02 03:55:00,1.41125,1.41216,1.41115,1.41196,229100000.0
2007-10-02 04:00:00,1.41182,1.41224,1.41173,1.41173,178900000.0
2007-10-02 04:05:00,1.41127,1.41202,1.41122,1.41147,166200000.0
2007-10-02 04:10:00,1.41146,1.41198,1.41122,1.4117,269700000.0
2007-10-02 04:15:00,1.41177,1.41181,1.41094,1.41181,186300001.0
2007-10-02 04:20:00,1.41168,1.41184,1.4115,1.41177,186600000.0
2007-10-02 04:25:00,1.41193,1.41204,1.41161,1.41199,182800000.0
2007-10-02 04:30:00,1.41191,1.41259,1.4117,1.41239,194300001.0
2007-10-02 04:35:00,1.41217,1.41267,1.41205,1.41245,193600000.0
2007-10-02 04:40:00,1.41234,1.41256,1.41184,1.41239,245600002.0
2007-10-02 04:45:00,1.41239,1.41239,1.41159,1.41206,168900000.0
2007-10-02 04:50:00,1.41211,1.41228,1.41188,1.41214,220100000.0
2007-10-02 04:55:00,1.41227,1.41247,1.41187,1.41224,178700000.0
2007-10-02 05:00:00,1.41221,1.41244,1.41191,1.41211,168500000.0
2007-10-02 05:05:00,1.41182,1.41229,1.41165,1.41186,164500000.0
2007-10-02 05:10:00,1.41178,1.41226,1.41137,1.41226,157900000.0
2007-10-02 05:15:00,1.4123,1.41242,1.41164,1.41208,202800000.0
2007-10-02 05:20:00,1.41204,1.41236,1.41139,1.41216,253500000.0
2007-10-02 05:25:00,1.41199,1.41245,1.41164,1.41215,201800000.0
2007-10-02 05:30:00,1.41215,1.41231,1.41144,1.41179,208400000.0
2007-10-02 05:35:00,1.41194,1.41265,1.41174,1.41261,211200000.0
2007-10-02 05:40:00,1.41276,1.41293,1.41191,1.4123,189500000.0
2007-10-02 05:45:00,1.41212,1.41255,1.41205,1.41224,248000001.0
2007-10-02 05:50:00,1.41213,1.41281,1.41192,1.41274,179900000.0
2007-10-02 05:55:00,1.41268,1.41295,1.41231,1.4128,196900001.0
2007-10-02 06:00:00,1.4127,1.41325,1.4126,1.41305,182000000.0
2007-10-02 06:05:00,1.41298,1.41299,1.41256,1.41267,208800001.0
2007-10-02 06:10:00,1.41288,1.41346,1.41281,1.4131,223900001.0
2007-10-02 06:15:00,1.41299,1.41307,1.41225,1.41265,153100000.0
2007-10-02 06:20:00,1.41285,1.41297,1.41249,1.41285,175700001.0
2007-10-02 06:25:00,1.41287,1.41302,1.41276,1.41284,140600000.0
2007-10-02 06:30:00,1.41292,1.41317,1.41272,1.41297,176800000.0
2007-10-02 06:35:00,1.41288,1.41351,1.41264,1.41332,208300000.0
2007-10-02 06:40:00,1.41316,1.41365,1.41283,1.41336,203300001.0
2007-10-02 06:45:00,1.41331,1.41352,1.4129,1.41311,191900000.0
2007-10-02 06:50:00,1.41321,1.41337,1.4129,1.41305,173000000.0
2007-10-02 06:55:00,1.41332,1.4136,1.41276,1.41303,174800000.0
2007-10-02 07:00:00,1.41316,1.41351,1.41303,1.41351,239300003.0
2007-10-02 07:05:00,1.41312,1.41359,1.41279,1.41358,199100001.0
2007-10-02 07:10:00,1.41363,1.41414,1.41351,1.41359,188600000.0
2007-10-02 07:15:00,1.41372,1.41415,1.41343,1.41399,207900000.0
2007-10-02 07:20:00,1.41396,1.41408,1.41348,1.41354,211900001.0
2007-10-02 07:25:00,1.41355,1.41361,1.4131,1.41357,190200001.0
2007-10-02 07:30:00,1.41367,1.4144,1.41317,1.4144,203000000.0
2007-10-02 07:35:00,1.41411,1.41449,1.41392,1.41411,176300000.0
2007-10-02 07:40:00,1.41411,1.41439,1.41366,1.41427,188100000.0
2007-10-02 07:45:00,1.41423,1.41433,1.41347,1.41379,225100000.0
2007-10-02 07:50:00,1.41395,1.41416,1.41358,1.41384,166100001.0
2007-10-02 07:55:00,1.41393,1.41399,1.41282,1.41319,203000000.0
2007-10-02 08:00:00,1.41321,1.41399,1.41311,1.41389,224300000.0
2007-10-02 08:05:00,1.41396,1.41397,1.41294,1.41357,189700001.0
2007-10-02 08:10:00,1.41364,1.41364,1.4126,1.41331,213400000.0
2007-10-02 08:15:00,1.41338,1.41356,1.41278,1.41324,190800000.0
2007-10-02 08:20:00,1.41327,1.41402,1.41316,1.41342,181300001.0
2007-10-02 08:25:00,1.4136,1.41376,1.4123,1.41273,196100000.0
2007-10-02 08:30:00,1.41274,1.41307,1.41188,1.4129,180600001.0
2007-10-02 08:35:00,1.4127,1.41367,1.41269,1.41288,219900000.0
2007-10-02 08:40:00,1.41284,1.41384,1.4125,1.41351,213500002.0
2007-10-02 08:45:00,1.41345,1.4141,1.41329,1.41385,190900000.0
2007-10-02 08:50:00,1.41367,1.41378,1.41318,1.41377,194700000.0
2007-10-02 08:55:00,1.41386,1.41403,1.41351,1.4137,203400000.0
2007-10-02 09:00:00,1.41367,1.41382,1.41296,1.41306,204800001.0
2007-10-02 09:05:00,1.41326,1.41336,1.41204,1.4122,176600000.0
2007-10-02 09:10:00,1.41217,1.41348,1.41215,1.41348,153200000.0
2007-10-02 09:15:00,1.41304,1.41381,1.41261,1.41287,216900000.0
2007-10-02 09:20:00,1.41281,1.41292,1.41226,1.41254,194200001.0
2007-10-02 09:25:00,1.41252,1.41265,1.41208,1.41253,230700002.0
2007-10-02 09:30:00,1.41241,1.41252,1.41171,1.41252,167100001.0
2007-10-02 09:35:00,1.41287,1.41352,1.41272,1.41322,171900000.0
2007-10-02 09:40:00,1.41309,1.41337,1.41271,1.41299,195000000.0
2007-10-02 09:45:00,1.4131,1.4134,1.41252,1.41286,185900000.0
2007-10-02 09:50:00,1.41263,1.41329,1.41224,1.41301,211800001.0
2007-10-02 09:55:00,1.41303,1.41345,1.41178,1.41192,246100000.0
2007-10-02 10:00:00,1.41186,1.4122,1.41135,1.41199,190000001.0
2007-10-02 10:05:00,1.41213,1.41297,1.41163,1.4129,182400000.0
2007-10-02 10:10:00,1.41288,1.41314,1.41247,1.4128,169800000.0
2007-10-02 10:15:00,1.41226,1.4125,1.41142,1.41154,209400000.0
2007-10-02 10:20:00,1.41156,1.41168,1.41089,1.41101,187300000.0
2007-10-02 10:25:00,1.41108,1.41165,1.41082,1.41165,190000000.0
2007-10-02 10:30:00,1.41162,1.41206,1.41138,1.41177,201200001.0
2007-10-02 10:35:00,1.41225,1.41444,1.41225,1.4133,177800000.0
2007-10-02 10:40:00,1.41348,1.41369,1.41303,1.41356,186800000.0
2007-10-02 10:45:00,1.41325,1.41348,1.4129,1.41301,200000000.0
2007-10-02 10:50:00,1.4131,1.41369,1.4129,1.4133,242000000.0
2007-10-02 10:55:00,1.41319,1.41425,1.41299,1.41349,175100000.0
2007-10-02 11:00:00,1.41369,1.41397,1.41326,1.41393,196300002.0
2007-10-02 11:05:00,1.41377,1.41402,1.4129,1.41296,205800000.0
2007-10-02 11:10:00,1.41322,1.41436,1.41316,1.41414,206300000.0
2007-10-02 11:15:00,1.41417,1.41435,1.41296,1.41367,197300000.0
2007-10-02 11:20:00,1.41369,1.41383,1.41322,1.41353,197600000.0
2007-10-02 11:25:00,1.41342,1.41342,1.41246,1.41291,286700002.0
2007-10-02 11:30:00,1.41299,1.41347,1.41209,1.41259,227900000.0
2007-10-02 11:35:00,1.41225,1.41267,1.41218,1.41255,219900000.0
2007-10-02 11:40:00,1.41279,1.4135,1.41232,1.41307,169400000.0
2007-10-02 11:45:00,1.41333,1.41343,1.41288,1.41311,208400001.0
2007-10-02 11:50:00,1.41301,1.41379,1.41286,1.41367,166000000.0
2007-10-02 11:55:00,1.41351,1.41416,1.41328,1.41354,176400001.0
2007-10-02 12:00:00,1.41367,1.41391,1.41218,1.41241,202300000.0
2007-10-02 12:05:00,1.41202,1.41239,1.41185,1.41213,172800000.0
2007-10-02 12:10:00,1.41231,1.41242,1.41143,1.41166,249000002.0
2007-10-02 12:15:00,1.41178,1.41211,1.41029,1.41047,246200001.0
2007-10-02 12:20:00,1.41012,1.4105,1.40974,1.41022,181600000.0
2007-10-02 12:25:00,1.4102,1.41078,1.4102,1.41051,183400000.0
2007-10-02 12:30:00,1.41041,1.4109,1.41029,1.41059,194200002.0
2007-10-02 12:35:00,1.41058,1.41116,1.41036,1.41036,205100000.0
2007-10-02 12:40:00,1.41037,1.41157,1.41037,1.41132,209300001.0
2007-10-02 12:45:00,1.41128,1.41192,1.41122,1.41179,156500000.0
2007-10-02 12:50:00,1.41193,1.41361,1.41164,1.41292,193900001.0
2007-10-02 12:55:00,1.41297,1.41342,1.41231,1.41279,201200001.0
2007-10-02 13:00:00,1.41265,1.41376,1.41257,1.41319,221500001.0
2007-10-02 13:05:00,1.4128,1.41372,1.41275,1.41282,176600000.0
2007-10-02 13:10:00,1.41291,1.41383,1.41265,1.41348,274700003.0
2007-10-02 13:15:00,1.41325,1.41344,1.41238,1.41292,236700002.0
2007-10-02 13:20:00,1.41298,1.41317,1.41208,1.41317,177900000.0
2007-10-02 13:25:00,1.41318,1.4132,1.41158,1.41211,179400000.0
2007-10-02 13:30:00,1.41208,1.4133,1.41174,1.41312,1721300004.0
2007-10-02 13:35:00,1.41317,1.4133,1.41259,1.41276,1813500001.0
2007-10-02 13:40:00,1.41283,1.41295,1.41202,1.41255,2163000004.0
2007-10-02 13:45:00,1.41241,1.41314,1.41208,1.41292,956300001.0
2007-10-02 13:50:00,1.41288,1.41311,1.41242,1.4125,1589200002.0
2007-10-02 13:55:00,1.41254,1.41294,1.41197,1.41197,1817200002.0
2007-10-02 14:00:00,1.41198,1.41202,1.41092,1.41138,1813100001.0
2007-10-02 14:05:00,1.4113,1.41193,1.41066,1.41174,1785600002.0
2007-10-02 14:10:00,1.4116,1.4121,1.41113,1.4119,1881200002.0
2007-10-02 14:15:00,1.41185,1.41255,1.41147,1.41222,1186600005.0
2007-10-02 14:20:00,1.41231,1.41243,1.41149,1.41219,1911000004.0
2007-10-02 14:25:00,1.41215,1.41252,1.41183,1.41222,2034700006.0
2007-10-02 14:30:00,1.41219,1.4126,1.41187,1.41187,1853400004.0
2007-10-02 14:35:00,1.4118,1.41208,1.41127,1.41208,1126300003.0
2007-10-02 14:40:00,1.41195,1.41198,1.41108,1.41165,1289300003.0
2007-10-02 14:45:00,1.41164,1.41193,1.41127,1.41185,1635000001.0
2007-10-02 14:50:00,1.41175,1.41243,1.41135,1.41145,1368800002.0
2007-10-02 14:55:00,1.41128,1.41217,1.41128,1.41198,1698200003.0
2007-10-02 15:00:00,1.41202,1.4123,1.41143,1.41181,2425800003.0
2007-10-02 15:05:00,1.41183,1.4121,1.41157,1.4117,1956300002.0
2007-10-02 15:10:00,1.41171,1.41247,1.41145,1.41224,2206800005.0
2007-10-02 15:15:00,1.41205,1.4129,1.4119,1.41243,2135000005.0
2007-10-02 15:20:00,1.41259,1.41308,1.41234,1.41268,2680600003.0
2007-10-02 15:25:00,1.41277,1.4138,1.41277,1.41331,3211300007.0
2007-10-02 15:30:00,1.41315,1.41341,1.41236,1.413,2568200001.0
2007-10-02 15:35:00,1.41303,1.41332,1.41271,1.41292,2305900006.0
2007-10-02 15:40:00,1.4129,1.41351,1.41254,1.41331,1798900003.0
2007-10-02 15:45:00,1.41344,1.41353,1.41307,1.41343,2001100004.0
2007-10-02 15:50:00,1.41348,1.41405,1.41313,1.41365,2047300004.0
2007-10-02 15:55:00,1.41372,1.41372,1.4122,1.41286,2069500004.0
2007-10-02 16:00:00,1.41293,1.41333,1.41222,1.41279,2385000004.0
2007-10-02 16:05:00,1.41287,1.41323,1.41211,1.4126,1373300000.0
2007-10-02 16:10:00,1.41251,1.41361,1.41239,1.41304,2509400003.0
2007-10-02 16:15:00,1.41306,1.41406,1.41279,1.41393,3106100003.0
2007-10-02 16:20:00,1.41391,1.41435,1.41338,1.41372,2795300004.0
2007-10-02 16:25:00,1.41373,1.4155,1.41351,1.41539,2602200006.0
2007-10-02 16:30:00,1.41551,1.41606,1.41486,1.41551,2578000008.0
2007-10-02 16:35:00,1.41536,1.41606,1.41518,1.41574,2715600005.0
2007-10-02 16:40:00,1.41564,1.41576,1.41495,1.41551,2191400004.0
2007-10-02 16:45:00,1.41533,1.41567,1.41471,1.41558,2333200002.0
2007-10-02 16:50:00,1.4154,1.41546,1.41448,1.41473,2029200002.0
2007-10-02 16:55:00,1.41461,1.41535,1.41405,1.41533,2304900001.0
2007-10-02 17:00:00,1.41537,1.41567,1.41499,1.41519,2659300003.0
2007-10-02 17:05:00,1.41516,1.41525,1.41441,1.41448,2097400005.0
2007-10-02 17:10:00,1.4146,1.41525,1.41437,1.41515,2266100008.0
2007-10-02 17:15:00,1.4152,1.4152,1.41398,1.41444,2325700001.0
2007-10-02 17:20:00,1.41468,1.41532,1.41446,1.41505,2407600000.0
2007-10-02 17:25:00,1.41508,1.41641,1.41486,1.41603,2617900000.0
2007-10-02 17:30:00,1.41604,1.41629,1.41546,1.4156,2751000004.0
2007-10-02 17:35:00,1.41535,1.41558,1.4151,1.41548,2120000003.0
2007-10-02 17:40:00,1.41561,1.41594,1.4153,1.41547,1867100003.0
2007-10-02 17:45:00,1.41535,1.41587,1.41513,1.41565,2357500008.0
2007-10-02 17:50:00,1.41581,1.41662,1.41556,1.41622,2657200008.0
2007-10-02 17:55:00,1.4163,1.41687,1.41613,1.4165,2410700007.0
2007-10-02 18:00:00,1.4165,1.41672,1.41602,1.41649,3096100004.0
2007-10-02 18:05:00,1.41651,1.41677,1.41593,1.41606,2131300003.0
2007-10-02 18:10:00,1.41596,1.41628,1.4157,1.41584,2016900003.0
2007-10-02 18:15:00,1.41569,1.4161,1.41532,1.41551,2112300005.0
2007-10-02 18:20:00,1.41564,1.41583,1.41536,1.41554,1827000002.0
2007-10-02 18:25:00,1.41558,1.41601,1.41539,1.41581,2176400001.0
2007-10-02 18:30:00,1.41586,1.41586,1.41458,1.41477,2292700005.0
2007-10-02 18:35:00,1.41467,1.41496,1.41442,1.41454,1756000006.0
2007-10-02 18:40:00,1.4145,1.41498,1.41438,1.41488,2223500003.0
2007-10-02 18:45:00,1.41484,1.41505,1.41424,1.41463,2151600002.0
2007-10-02 18:50:00,1.4146,1.41467,1.41092,1.41184,1983800004.0
2007-10-02 18:55:00,1.41205,1.41238,1.41154,1.41162,2889000007.0
2007-10-02 19:00:00,1.41154,1.41172,1.41083,1.4114,2327300006.0
2007-10-02 19:05:00,1.41128,1.41205,1.41105,1.41182,2714200005.0
2007-10-02 19:10:00,1.41156,1.41246,1.41125,1.41225,2828200000.0
2007-10-02 19:15:00,1.41207,1.41265,1.41196,1.41196,2178300008.0
2007-10-02 19:20:00,1.41208,1.41223,1.41146,1.41162,2213400002.0
2007-10-02 19:25:00,1.41161,1.41213,1.41155,1.41185,1850700000.0
2007-10-02 19:30:00,1.41191,1.41221,1.41175,1.4122,2265100002.0
2007-10-02 19:35:00,1.41217,1.41256,1.41202,1.41224,1973900003.0
2007-10-02 19:40:00,1.41208,1.41231,1.41191,1.41211,1318800002.0
2007-10-02 19:45:00,1.41216,1.41262,1.41214,1.41229,1517100003.0
2007-10-02 19:50:00,1.41229,1.41251,1.41123,1.41165,2354600002.0
2007-10-02 19:55:00,1.4118,1.4121,1.4113,1.4119,1955500003.0
2007-10-02 20:00:00,1.41179,1.41181,1.41118,1.41129,2636300005.0
2007-10-02 20:05:00,1.41126,1.41148,1.41098,1.41115,2661400008.0
2007-10-02 20:10:00,1.41119,1.41137,1.41059,1.41089,2947200002.0
2007-10-02 20:15:00,1.41083,1.41115,1.41035,1.41069,1963300003.0
2007-10-02 20:20:00,1.41075,1.41104,1.41057,1.41091,1158800004.0
2007-10-02 20:25:00,1.41093,1.41164,1.41093,1.41135,1815600004.0
2007-10-02 20:30:00,1.41139,1.41165,1.41123,1.41142,1248400003.0
2007-10-02 20:35:00,1.41139,1.41183,1.41134,1.41153,1708300003.0
2007-10-02 20:40:00,1.41173,1.41196,1.41152,1.4116,1517900004.0
2007-10-02 20:45:00,1.41187,1.41223,1.41085,1.41116,1968100006.0
2007-10-02 20:50:00,1.41115,1.41133,1.41087,1.41133,1001500001.0
2007-10-02 20:55:00,1.41121,1.41208,1.41118,1.41208,1262700005.0
2007-10-02 21:00:00,1.41181,1.41232,1.41135,1.41144,953900003.0
2007-10-02 21:05:00,1.41147,1.41235,1.41147,1.41211,1203600003.0
2007-10-02 21:10:00,1.41216,1.41244,1.41183,1.41205,951600002.0
2007-10-02 21:15:00,1.41197,1.41213,1.41145,1.41176,1004600001.0
2007-10-02 21:20:00,1.41162,1.41231,1.41139,1.41211,581500001.0
2007-10-02 21:25:00,1.41225,1.41225,1.41155,1.41171,1066900001.0
2007-10-02 21:30:00,1.41174,1.41205,1.4116,1.41178,1470200005.0
2007-10-02 21:35:00,1.41173,1.41206,1.41155,1.41165,1465700002.0
2007-10-02 21:40:00,1.41172,1.41182,1.41126,1.41135,872500001.0
2007-10-02 21:45:00,1.41143,1.41182,1.41128,1.41168,1670000003.0
2007-10-02 21:50:00,1.41156,1.41203,1.41145,1.41192,1823200000.0
2007-10-02 21:55:00,1.41197,1.41211,1.4114,1.41158,772000000.0
2007-10-02 22:00:00,1.41152,1.41187,1.41147,1.4117,673700000.0
2007-10-02 22:05:00,1.41177,1.41201,1.41133,1.41136,997400002.0
2007-10-02 22:10:00,1.41138,1.41226,1.41137,1.41191,1049500003.0
2007-10-02 22:15:00,1.41183,1.41265,1.41161,1.41228,812500001.0
2007-10-02 22:20:00,1.41232,1.41241,1.41136,1.41148,909700000.0
2007-10-02 22:25:00,1.41152,1.4119,1.41129,1.41149,826000003.0
2007-10-02 22:30:00,1.41153,1.41201,1.41133,1.4117,942700002.0
2007-10-02 22:35:00,1.41151,1.41196,1.4115,1.41167,1145900001.0
2007-10-02 22:40:00,1.41166,1.41215,1.4116,1.41167,1202800004.0
2007-10-02 22:45:00,1.41175,1.41201,1.41154,1.41175,878200000.0
2007-10-02 22:50:00,1.41169,1.41197,1.41154,1.41157,1220600005.0
2007-10-02 22:55:00,1.41164,1.41165,1.41103,1.41157,422200000.0
2007-10-02 23:00:00,1.41113,1.4117,1.41109,1.41147,278500000.0
2007-10-02 23:05:00,1.41102,1.41191,1.41102,1.41175,212900000.0
2007-10-02 23:10:00,1.41138,1.4126,1.41133,1.41224,271700000.0
2007-10-02 23:15:00,1.41243,1.41281,1.412,1.41254,275600001.0
2007-10-02 23:20:00,1.41257,1.41307,1.41206,1.41238,492499998.0
2007-10-02 23:25:00,1.41261,1.41261,1.41171,1.41171,245100001.0
2007-10-02 23:30:00,1.41214,1.41252,1.41158,1.41173,521400000.0
2007-10-02 23:35:00,1.41181,1.41259,1.41164,1.41209,456400002.0
2007-10-02 23:40:00,1.41219,1.41247,1.41192,1.41195,333200001.0
2007-10-02 23:45:00,1.41196,1.4126,1.4118,1.41222,438600003.0
2007-10-02 23:50:00,1.4122,1.41311,1.41188,1.41222,561300000.0
2007-10-02 23:55:00,1.4122,1.41274,1.41208,1.41241,520900000.0
2007-10-03 00:00:00,1.41252,1.4131,1.41227,1.41271,890300001.0
2007-10-03 00:05:00,1.41291,1.41333,1.41255,1.41321,305000001.0
2007-10-03 00:10:00,1.41302,1.41329,1.41285,1.41304,232300000.0
2007-10-03 00:15:00,1.41305,1.41317,1.41252,1.41263,422500003.0
2007-10-03 00:20:00,1.41272,1.41329,1.41257,1.41282,324999999.0
2007-10-03 00:25:00,1.41287,1.41321,1.41249,1.41266,200500002.0
2007-10-03 00:30:00,1.41257,1.41304,1.41246,1.41304,334700001.0
2007-10-03 00:35:00,1.41262,1.41297,1.41255,1.4126,312100001.0
2007-10-03 00:40:00,1.41281,1.41314,1.41252,1.41269,172600000.0
2007-10-03 00:45:00,1.41292,1.41319,1.41249,1.41268,205800000.0
2007-10-03 00:50:00,1.41311,1.41329,1.41268,1.41273,286000000.0
2007-10-03 00:55:00,1.41305,1.41307,1.41236,1.41245,328500001.0
2007-10-03 01:00:00,1.41253,1.4131,1.41247,1.41301,254000001.0
2007-10-03 01:05:00,1.41293,1.41325,1.41265,1.41308,311700000.0
2007-10-03 01:10:00,1.41283,1.41359,1.41255,1.41268,527800000.0
2007-10-03 01:15:00,1.4132,1.41335,1.41301,1.41316,222200000.0
2007-10-03 01:20:00,1.41307,1.41356,1.413,1.41342,287500000.0
2007-10-03 01:25:00,1.41331,1.41352,1.4129,1.41352,381500000.0
2007-10-03 01:30:00,1.41332,1.41333,1.41237,1.41297,360900000.0
2007-10-03 01:35:00,1.41309,1.41312,1.41255,1.41289,220600000.0
2007-10-03 01:40:00,1.41279,1.41305,1.41224,1.41251,608300000.0
2007-10-03 01:45:00,1.41239,1.41276,1.41219,1.41238,480800001.0
2007-10-03 01:50:00,1.41249,1.41283,1.41235,1.41264,640900003.0
2007-10-03 01:55:00,1.41266,1.41301,1.4123,1.41287,309800000.0
2007-10-03 02:00:00,1.41296,1.41328,1.41273,1.41313,157600000.0
2007-10-03 02:05:00,1.4132,1.41353,1.41301,1.41335,198300000.0
2007-10-03 02:10:00,1.41344,1.41366,1.41297,1.41341,180000000.0
2007-10-03 02:15:00,1.41346,1.41391,1.41322,1.41379,227700003.0
2007-10-03 02:20:00,1.41386,1.41401,1.41321,1.41346,189600000.0
2007-10-03 02:25:00,1.41337,1.41366,1.41299,1.4136,200800000.0
2007-10-03 02:30:00,1.41341,1.41345,1.41277,1.41301,168800000.0
2007-10-03 02:35:00,1.41305,1.4133,1.41238,1.41295,155500000.0
2007-10-03 02:40:00,1.41282,1.41315,1.4125,1.41298,151500000.0
2007-10-03 02:45:00,1.41293,1.41311,1.41199,1.41239,172400001.0
2007-10-03 02:50:00,1.41248,1.41265,1.4119,1.41209,167700001.0
2007-10-03 02:55:00,1.41201,1.41233,1.41165,1.41222,203100000.0
2007-10-03 03:00:00,1.41233,1.41315,1.41209,1.41262,158800000.0
2007-10-03 03:05:00,1.41314,1.41314,1.41199,1.41206,219600001.0
2007-10-03 03:10:00,1.41213,1.41222,1.41153,1.41211,230100000.0
2007-10-03 03:15:00,1.41208,1.41257,1.41176,1.41257,183900000.0
2007-10-03 03:20:00,1.41266,1.41357,1.41247,1.41357,151300000.0
2007-10-03 03:25:00,1.41328,1.41351,1.41294,1.41298,187700001.0
2007-10-03 03:30:00,1.41324,1.41374,1.41324,1.41355,199100000.0
2007-10-03 03:35:00,1.4137,1.41397,1.41281,1.41328,169800000.0
2007-10-03 03:40:00,1.41321,1.41339,1.41292,1.41323,166200000.0
2007-10-03 03:45:00,1.41346,1.41346,1.4118,1.41196,190800000.0
2007-10-03 03:50:00,1.41211,1.41231,1.41063,1.41111,218600000.0
2007-10-03 03:55:00,1.41108,1.41111,1.41025,1.41069,217200000.0
2007-10-03 04:00:00,1.41072,1.41134,1.41072,1.41102,215100002.0
2007-10-03 04:05:00,1.41024,1.41145,1.41024,1.4111,150400000.0
2007-10-03 04:10:00,1.41117,1.41118,1.41044,1.41062,187100000.0
2007-10-03 04:15:00,1.41071,1.41137,1.41059,1.41117,201900001.0
2007-10-03 04:20:00,1.41094,1.41142,1.4109,1.41109,170200000.0
2007-10-03 04:25:00,1.41124,1.41181,1.41117,1.41176,180000000.0
2007-10-03 04:30:00,1.41159,1.41204,1.4112,1.41135,195000000.0
2007-10-03 04:35:00,1.41109,1.41162,1.41103,1.41156,222500000.0
2007-10-03 04:40:00,1.4116,1.41198,1.41131,1.41192,204200000.0
2007-10-03 04:45:00,1.41201,1.41216,1.41117,1.41185,185000000.0
2007-10-03 04:50:00,1.41195,1.41218,1.41132,1.41181,159000000.0
2007-10-03 04:55:00,1.41186,1.41227,1.41154,1.41207,174900000.0
2007-10-03 05:00:00,1.41224,1.41232,1.41175,1.41218,176100000.0
2007-10-03 05:05:00,1.41201,1.41271,1.41199,1.41219,190900002.0
2007-10-03 05:10:00,1.41215,1.41267,1.41186,1.41244,176000002.0
2007-10-03 05:15:00,1.4125,1.41279,1.41229,1.41256,155500000.0
2007-10-03 05:20:00,1.41243,1.4127,1.41204,1.41264,188500001.0
2007-10-03 05:25:00,1.41246,1.41262,1.41137,1.41147,192500001.0
2007-10-03 05:30:00,1.41143,1.41163,1.41108,1.41142,147000000.0
2007-10-03 05:35:00,1.41158,1.41176,1.41111,1.4115,201100000.0
2007-10-03 05:40:00,1.41145,1.41154,1.41098,1.4113,183600000.0
2007-10-03 05:45:00,1.41106,1.41156,1.41106,1.41122,252100000.0
2007-10-03 05:50:00,1.41113,1.41165,1.41092,1.4115,165300000.0
2007-10-03 05:55:00,1.41137,1.41144,1.41063,1.41087,184400000.0
2007-10-03 06:00:00,1.41076,1.41125,1.41052,1.41125,200500000.0
2007-10-03 06:05:00,1.4113,1.41142,1.41083,1.41083,183700000.0
2007-10-03 06:10:00,1.41099,1.41114,1.41044,1.41074,167600000.0
2007-10-03 06:15:00,1.41066,1.41082,1.40996,1.41022,228000001.0
2007-10-03 06:20:00,1.41031,1.41067,1.4099,1.41015,167700000.0
2007-10-03 06:25:00,1.41014,1.41065,1.40998,1.41028,177500000.0
2007-10-03 06:30:00,1.41039,1.41056,1.41,1.41037,201900000.0
2007-10-03 06:35:00,1.41025,1.41058,1.40997,1.41025,202200000.0
2007-10-03 06:40:00,1.41025,1.41055,1.40981,1.41032,166300000.0
2007-10-03 06:45:00,1.41028,1.41089,1.41028,1.41064,239800000.0
2007-10-03 06:50:00,1.41054,1.41074,1.41018,1.41018,209700001.0
2007-10-03 06:55:00,1.41046,1.41082,1.41005,1.41054,189500000.0
2007-10-03 07:00:00,1.4107,1.41078,1.40974,1.40991,212600001.0
2007-10-03 07:05:00,1.40997,1.41053,1.40979,1.41047,180000000.0
2007-10-03 07:10:00,1.41054,1.41064,1.40997,1.41008,223100000.0
2007-10-03 07:15:00,1.41014,1.41033,1.40945,1.40945,179100000.0
2007-10-03 07:20:00,1.40952,1.41012,1.40933,1.40989,237700001.0
2007-10-03 07:25:00,1.40972,1.41003,1.40928,1.41,199000001.0
2007-10-03 07:30:00,1.40987,1.41088,1.40932,1.41088,207300000.0
2007-10-03 07:35:00,1.41036,1.41102,1.41024,1.41083,164700000.0
2007-10-03 07:40:00,1.41083,1.41106,1.41064,1.41103,201400000.0
2007-10-03 07:45:00,1.41096,1.41109,1.41032,1.41042,160000000.0
2007-10-03 07:50:00,1.41085,1.41172,1.41042,1.41165,242500001.0
2007-10-03 07:55:00,1.412,1.41254,1.41152,1.41214,182600000.0
2007-10-03 08:00:00,1.41195,1.41247,1.41152,1.41226,171200001.0
2007-10-03 08:05:00,1.41208,1.41243,1.41177,1.41201,211600000.0
2007-10-03 08:10:00,1.41196,1.41217,1.41159,1.41201,227100000.0
2007-10-03 08:15:00,1.41207,1.41265,1.41153,1.41254,185000000.0
2007-10-03 08:20:00,1.41264,1.41288,1.41165,1.4127,188600000.0
2007-10-03 08:25:00,1.41273,1.41304,1.41145,1.41209,232300001.0
2007-10-03 08:30:00,1.41193,1.41236,1.41149,1.41213,169900001.0
2007-10-03 08:35:00,1.41197,1.41236,1.41167,1.41194,195300000.0
2007-10-03 08:40:00,1.41187,1.41291,1.41147,1.41283,217100001.0
2007-10-03 08:45:00,1.41234,1.41285,1.41211,1.41265,204700001.0
2007-10-03 08:50:00,1.41261,1.41291,1.4118,1.41227,190300001.0
2007-10-03 08:55:00,1.4124,1.41313,1.41229,1.41253,190400000.0
2007-10-03 09:00:00,1.41249,1.41362,1.41201,1.41268,169900000.0
2007-10-03 09:05:00,1.41283,1.41308,1.41205,1.41247,248200001.0
2007-10-03 09:10:00,1.41228,1.4125,1.41138,1.41145,177100002.0
2007-10-03 09:15:00,1.41113,1.41166,1.41103,1.41144,197000001.0
2007-10-03 09:20:00,1.41138,1.41182,1.41109,1.4118,195200001.0
2007-10-03 09:25:00,1.41187,1.41244,1.41132,1.41244,207000000.0
2007-10-03 09:30:00,1.4124,1.41311,1.41178,1.41253,191200000.0
2007-10-03 09:35:00,1.41249,1.4136,1.41228,1.4129,173800000.0
2007-10-03 09:40:00,1.41291,1.41319,1.41236,1.41266,202300001.0
2007-10-03 09:45:00,1.4127,1.41386,1.41228,1.41386,248700000.0
2007-10-03 09:50:00,1.41369,1.41402,1.41308,1.41363,220600000.0
2007-10-03 09:55:00,1.41354,1.41396,1.41287,1.41325,236400000.0
2007-10-03 10:00:00,1.41309,1.41373,1.41254,1.41338,262699999.0
2007-10-03 10:05:00,1.41328,1.41379,1.41292,1.41325,158900001.0
2007-10-03 10:10:00,1.41328,1.41344,1.41257,1.41257,209400000.0
2007-10-03 10:15:00,1.41238,1.41278,1.41233,1.41273,216600001.0
2007-10-03 10:20:00,1.41299,1.41328,1.41191,1.41285,203800000.0
2007-10-03 10:25:00,1.41287,1.41369,1.41276,1.41342,184600000.0
2007-10-03 10:30:00,1.41343,1.41423,1.41286,1.41397,220600001.0
2007-10-03 10:35:00,1.41422,1.41492,1.41397,1.41424,212500000.0
2007-10-03 10:40:00,1.41476,1.41479,1.41343,1.41404,201600000.0
2007-10-03 10:45:00,1.41364,1.41432,1.41364,1.41414,171800000.0
2007-10-03 10:50:00,1.41417,1.41455,1.41332,1.41404,205600000.0
2007-10-03 10:55:00,1.41401,1.41419,1.41292,1.41364,297200002.0
2007-10-03 11:00:00,1.41365,1.41387,1.4126,1.41323,146100000.0
2007-10-03 11:05:00,1.41315,1.41388,1.41309,1.41388,200600000.0
2007-10-03 11:10:00,1.41395,1.41407,1.41207,1.41208,253600000.0
2007-10-03 11:15:00,1.41192,1.41232,1.41146,1.41214,200000002.0
2007-10-03 11:20:00,1.41191,1.41246,1.41167,1.41246,216600000.0
2007-10-03 11:25:00,1.41247,1.41272,1.41205,1.41225,283900002.0
2007-10-03 11:30:00,1.41216,1.41305,1.41162,1.41305,219200001.0
2007-10-03 11:35:00,1.41293,1.41349,1.41279,1.41279,261999998.0
2007-10-03 11:40:00,1.41299,1.41386,1.41272,1.41361,172300000.0
2007-10-03 11:45:00,1.41383,1.41383,1.41312,1.41337,185900001.0
2007-10-03 11:50:00,1.41335,1.41487,1.4132,1.41486,189200000.0
2007-10-03 11:55:00,1.41487,1.41519,1.41348,1.41371,149000001.0
2007-10-03 12:00:00,1.41366,1.41371,1.41288,1.41343,166600000.0
2007-10-03 12:05:00,1.41326,1.41346,1.41304,1.41333,196400001.0
2007-10-03 12:10:00,1.41331,1.41368,1.41301,1.41336,191400000.0
2007-10-03 12:15:00,1.41373,1.41382,1.41319,1.41381,175300000.0
2007-10-03 12:20:00,1.41339,1.41339,1.41245,1.41268,210400001.0
2007-10-03 12:25:00,1.4126,1.41339,1.41258,1.41324,172800001.0
2007-10-03 12:30:00,1.41309,1.41339,1.41171,1.41189,163700000.0
2007-10-03 12:35:00,1.41206,1.41308,1.41184,1.412,157900000.0
2007-10-03 12:40:00,1.41191,1.41239,1.41152,1.41239,208200001.0
2007-10-03 12:45:00,1.41231,1.413,1.41228,1.4128,171300000.0
2007-10-03 12:50:00,1.41274,1.41282,1.41129,1.41195,225300001.0
2007-10-03 12:55:00,1.41204,1.41283,1.41102,1.41268,204900000.0
2007-10-03 13:00:00,1.41262,1.41313,1.41252,1.41287,178500000.0
2007-10-03 13:05:00,1.41266,1.4134,1.41231,1.41291,170400000.0
2007-10-03 13:10:00,1.41298,1.4133,1.41278,1.41298,222100000.0
2007-10-03 13:15:00,1.41299,1.41317,1.41224,1.41243,196600000.0
2007-10-03 13:20:00,1.41255,1.41354,1.41206,1.41347,178000002.0
2007-10-03 13:25:00,1.41328,1.41328,1.4124,1.4129,176800000.0
2007-10-03 13:30:00,1.41284,1.41339,1.41235,1.41318,1768000005.0
2007-10-03 13:35:00,1.41322,1.41353,1.41304,1.41328,1785400004.0
2007-10-03 13:40:00,1.41339,1.41393,1.412,1.41268,2135900004.0
2007-10-03 13:45:00,1.41275,1.41307,1.41242,1.41291,1030200002.0
2007-10-03 13:50:00,1.41294,1.41333,1.41227,1.41243,1565000000.0
2007-10-03 13:55:00,1.41239,1.41285,1.41154,1.4119,1761000001.0
2007-10-03 14:00:00,1.41199,1.41216,1.41144,1.412,1592900003.0
2007-10-03 14:05:00,1.41191,1.41306,1.41171,1.41291,1876800003.0
2007-10-03 14:10:00,1.41299,1.41334,1.41262,1.41286,1893400004.0
2007-10-03 14:15:00,1.41279,1.4129,1.41222,1.41239,1207000005.0
2007-10-03 14:20:00,1.41261,1.41299,1.41097,1.41109,1950600003.0
2007-10-03 14:25:00,1.41106,1.41188,1.41106,1.41145,2014900002.0
2007-10-03 14:30:00,1.41137,1.41163,1.41119,1.4115,1744500004.0
2007-10-03 14:35:00,1.41152,1.4119,1.41144,1.41164,1050700002.0
2007-10-03 14:40:00,1.41169,1.41259,1.41138,1.41259,1323100002.0
2007-10-03 14:45:00,1.41269,1.413,1.4122,1.41228,1491800003.0
2007-10-03 14:50:00,1.41226,1.41272,1.41213,1.41248,1440500006.0
2007-10-03 14:55:00,1.41232,1.41255,1.4114,1.41242,1670100005.0
2007-10-03 15:00:00,1.41233,1.41235,1.41154,1.4118,2423700007.0
2007-10-03 15:05:00,1.4118,1.41225,1.41166,1.41194,1957000003.0
2007-10-03 15:10:00,1.412,1.41228,1.41177,1.41203,2141500002.0
2007-10-03 15:15:00,1.41204,1.41238,1.41182,1.4119,2053700003.0
2007-10-03 15:20:00,1.41188,1.41196,1.41123,1.4115,2760900004.0
2007-10-03 15:25:00,1.41154,1.41209,1.41126,1.41173,3170000003.0
2007-10-03 15:30:00,1.41162,1.41196,1.41062,1.41177,2646000006.0
2007-10-03 15:35:00,1.4117,1.41171,1.41077,1.41153,2179799998.0
2007-10-03 15:40:00,1.41163,1.41199,1.41103,1.41153,1605100000.0
2007-10-03 15:45:00,1.41152,1.41183,1.4108,1.41085,1906900004.0
2007-10-03 15:50:00,1.41072,1.41079,1.40926,1.40944,1895300002.0
2007-10-03 15:55:00,1.40933,1.41021,1.40885,1.4101,2163000005.0
2007-10-03 16:00:00,1.41025,1.41085,1.40978,1.41018,2355600004.0
2007-10-03 16:05:00,1.41008,1.41017,1.40942,1.40973,1248200002.0
2007-10-03 16:10:00,1.40962,1.41022,1.40912,1.40964,2370800004.0
2007-10-03 16:15:00,1.4097,1.41023,1.40934,1.40991,3159900004.0
2007-10-03 16:20:00,1.40984,1.41014,1.40939,1.40987,2772100001.0
2007-10-03 16:25:00,1.40985,1.41034,1.40939,1.40956,2545600007.0
2007-10-03 16:30:00,1.40962,1.41011,1.40891,1.40939,2418100002.0
2007-10-03 16:35:00,1.40931,1.41047,1.40908,1.41015,2755800005.0
2007-10-03 16:40:00,1.41016,1.41028,1.40914,1.40985,2167700003.0
2007-10-03 16:45:00,1.40982,1.41003,1.40917,1.40947,2490800006.0
2007-10-03 16:50:00,1.40951,1.40983,1.40911,1.40956,2113100002.0
2007-10-03 16:55:00,1.40951,1.40977,1.40908,1.4094,2361300005.0
2007-10-03 17:00:00,1.40926,1.4096,1.40893,1.40923,2619800002.0
2007-10-03 17:05:00,1.40917,1.40952,1.40895,1.40937,2150399999.0
2007-10-03 17:10:00,1.4093,1.41023,1.40899,1.40994,2064700003.0
2007-10-03 17:15:00,1.41009,1.4104,1.40944,1.40972,2250500000.0
2007-10-03 17:20:00,1.40958,1.41012,1.40906,1.41012,2448800004.0
2007-10-03 17:25:00,1.41017,1.41029,1.40888,1.40899,2594200005.0
2007-10-03 17:30:00,1.40907,1.40996,1.40899,1.40981,2449200003.0
2007-10-03 17:35:00,1.40961,1.40975,1.40901,1.40921,2181800001.0
2007-10-03 17:40:00,1.40913,1.40913,1.40772,1.40829,1901600003.0
2007-10-03 17:45:00,1.40826,1.4084,1.40772,1.40801,2313200004.0
2007-10-03 17:50:00,1.40813,1.40828,1.40773,1.40779,2395500004.0
2007-10-03 17:55:00,1.40784,1.40818,1.40746,1.40782,2302400006.0
2007-10-03 18:00:00,1.4075,1.40784,1.40663,1.40714,2880600009.0
2007-10-03 18:05:00,1.40725,1.40728,1.40649,1.40668,2314000003.0
2007-10-03 18:10:00,1.40643,1.407,1.40619,1.40672,2167100005.0
2007-10-03 18:15:00,1.40657,1.40698,1.40627,1.40634,2128599999.0
2007-10-03 18:20:00,1.40633,1.40699,1.40612,1.40679,1935200002.0
2007-10-03 18:25:00,1.40688,1.40748,1.40655,1.40681,2149100002.0
2007-10-03 18:30:00,1.40703,1.40727,1.4067,1.407,2346900008.0
2007-10-03 18:35:00,1.40688,1.40727,1.40684,1.40704,1539300001.0
2007-10-03 18:40:00,1.40694,1.40785,1.40653,1.40774,2209700004.0
2007-10-03 18:45:00,1.40762,1.40811,1.40717,1.40794,2233700004.0
2007-10-03 18:50:00,1.40822,1.40839,1.40705,1.40731,2069700006.0
2007-10-03 18:55:00,1.40745,1.40745,1.4064,1.40722,2833200001.0
2007-10-03 19:00:00,1.40728,1.40756,1.40666,1.40714,2415100006.0
2007-10-03 19:05:00,1.40698,1.40733,1.40677,1.40699,2831500005.0
2007-10-03 19:10:00,1.40682,1.40702,1.4064,1.40668,2785700002.0
2007-10-03 19:15:00,1.40667,1.40683,1.40606,1.40642,2052500002.0
2007-10-03 19:20:00,1.40663,1.40739,1.40637,1.40704,2213700003.0
2007-10-03 19:25:00,1.40701,1.40747,1.40692,1.40696,1863500002.0
2007-10-03 19:30:00,1.40699,1.40731,1.40684,1.40712,2303600007.0
2007-10-03 19:35:00,1.40715,1.40757,1.40698,1.40756,1862600004.0
2007-10-03 19:40:00,1.40776,1.40783,1.40744,1.40744,1307700001.0
2007-10-03 19:45:00,1.4075,1.40771,1.40688,1.40741,1472200003.0
2007-10-03 19:50:00,1.40745,1.40768,1.40724,1.40742,2485400007.0
2007-10-03 19:55:00,1.40756,1.40782,1.40737,1.4076,2001000007.0
2007-10-03 20:00:00,1.40743,1.40813,1.40731,1.40783,2740600006.0
2007-10-03 20:05:00,1.40779,1.40806,1.40746,1.40755,2469100003.0
2007-10-03 20:10:00,1.40763,1.40823,1.40755,1.40794,2909100004.0
2007-10-03 20:15:00,1.40781,1.40809,1.4075,1.40785,1823400001.0
2007-10-03 20:20:00,1.40794,1.40812,1.40772,1.40787,1195700001.0
2007-10-03 20:25:00,1.40784,1.4083,1.4077,1.40775,2047100001.0
2007-10-03 20:30:00,1.40774,1.40798,1.40729,1.4079,1079000002.0
2007-10-03 20:35:00,1.40796,1.40809,1.40769,1.40771,1787200004.0
2007-10-03 20:40:00,1.40786,1.40811,1.40719,1.40724,1473600002.0
2007-10-03 20:45:00,1.4073,1.4078,1.40689,1.40689,2123200003.0
2007-10-03 20:50:00,1.40705,1.4073,1.40683,1.40719,1039400002.0
2007-10-03 20:55:00,1.40709,1.40719,1.40627,1.40642,1240300002.0
2007-10-03 21:00:00,1.40629,1.40638,1.40582,1.40582,1001300002.0
2007-10-03 21:05:00,1.40582,1.40632,1.40561,1.40587,1215800002.0
2007-10-03 21:10:00,1.40602,1.40639,1.40597,1.40619,989799999.0
2007-10-03 21:15:00,1.4061,1.40625,1.4059,1.406,1057500003.0
2007-10-03 21:20:00,1.40592,1.40615,1.40581,1.4059,579000000.0
2007-10-03 21:25:00,1.40606,1.40645,1.40594,1.40625,1127700006.0
2007-10-03 21:30:00,1.40631,1.40663,1.40616,1.40646,1393200003.0
2007-10-03 21:35:00,1.40641,1.40676,1.406,1.40614,1399899999.0
2007-10-03 21:40:00,1.40618,1.40707,1.40618,1.40636,961100001.0
2007-10-03 21:45:00,1.40642,1.40691,1.40634,1.40678,1472300001.0
2007-10-03 21:50:00,1.4068,1.40724,1.40613,1.40616,1619800001.0
2007-10-03 21:55:00,1.40605,1.4064,1.40593,1.40608,886800000.0
2007-10-03 22:00:00,1.40603,1.40643,1.40575,1.40631,678700003.0
2007-10-03 22:05:00,1.40642,1.40655,1.40593,1.4061,974700002.0
2007-10-03 22:10:00,1.40602,1.40621,1.40564,1.40599,1033800002.0
2007-10-03 22:15:00,1.40597,1.4062,1.40544,1.4058,762600000.0
2007-10-03 22:20:00,1.40608,1.4065,1.40583,1.4061,928600002.0
2007-10-03 22:25:00,1.40629,1.40671,1.40603,1.40616,837800002.0
2007-10-03 22:30:00,1.40614,1.40652,1.40601,1.40611,1083600000.0
2007-10-03 22:35:00,1.40608,1.40667,1.40582,1.40667,1210900002.0
2007-10-03 22:40:00,1.4067,1.40702,1.40628,1.40646,1233699999.0
2007-10-03 22:45:00,1.40644,1.40651,1.40618,1.40622,799900001.0
2007-10-03 22:50:00,1.40621,1.40659,1.40612,1.40622,992000003.0
2007-10-03 22:55:00,1.40619,1.40645,1.40611,1.40631,463100000.0
2007-10-03 23:00:00,1.40575,1.40599,1.40513,1.40563,240100001.0
2007-10-03 23:05:00,1.40528,1.40626,1.40528,1.40581,187300000.0
2007-10-03 23:10:00,1.40539,1.40657,1.40539,1.40629,360900000.0
2007-10-03 23:15:00,1.40625,1.40625,1.40561,1.40593,260100001.0
2007-10-03 23:20:00,1.40596,1.40638,1.40542,1.40586,439200001.0
2007-10-03 23:25:00,1.40607,1.40627,1.40585,1.40588,264100001.0
2007-10-03 23:30:00,1.40603,1.40643,1.40569,1.40592,544500002.0
2007-10-03 23:35:00,1.40579,1.40623,1.40563,1.40578,485000001.0
2007-10-03 23:40:00,1.40584,1.40653,1.40578,1.40631,399900000.0
2007-10-03 23:45:00,1.4062,1.40665,1.40582,1.40613,410000001.0
2007-10-03 23:50:00,1.4061,1.40637,1.40558,1.4057,617999998.0
2007-10-03 23:55:00,1.40543,1.40577,1.40526,1.40547,512700002.0
2007-10-04 00:00:00,1.40552,1.40623,1.40517,1.40611,899200003.0
2007-10-04 00:05:00,1.40616,1.40658,1.40579,1.40642,357200001.0
2007-10-04 00:10:00,1.40606,1.407,1.406,1.4067,163400000.0
2007-10-04 00:15:00,1.4067,1.40809,1.4064,1.40765,309600000.0
2007-10-04 00:20:00,1.40779,1.40838,1.40766,1.4081,274700000.0
2007-10-04 00:25:00,1.40776,1.40826,1.40746,1.40763,182100000.0
2007-10-04 00:30:00,1.40763,1.40781,1.4072,1.40778,343500000.0
2007-10-04 00:35:00,1.40721,1.40748,1.40678,1.40678,357499999.0
2007-10-04 00:40:00,1.40695,1.40737,1.40649,1.4065,186900001.0
2007-10-04 00:45:00,1.40694,1.4073,1.40659,1.40673,197700000.0
2007-10-04 00:50:00,1.40708,1.40717,1.40642,1.40644,329800000.0
2007-10-04 00:55:00,1.40719,1.40736,1.40673,1.4073,365900000.0
2007-10-04 01:00:00,1.40728,1.40761,1.40711,1.40755,274300000.0
2007-10-04 01:05:00,1.40742,1.40834,1.40741,1.40809,371900001.0
2007-10-04 01:10:00,1.40799,1.40853,1.40768,1.40785,628099999.0
2007-10-04 01:15:00,1.40824,1.40824,1.40724,1.40731,202800001.0
2007-10-04 01:20:00,1.40728,1.40744,1.40684,1.40744,287600000.0
2007-10-04 01:25:00,1.40749,1.40751,1.40703,1.40749,364600000.0
2007-10-04 01:30:00,1.40742,1.40797,1.40716,1.40791,350000001.0
2007-10-04 01:35:00,1.40805,1.40844,1.40761,1.40819,236500002.0
2007-10-04 01:40:00,1.40799,1.40845,1.40763,1.40781,613700001.0
2007-10-04 01:45:00,1.40779,1.408,1.40733,1.40747,364400001.0
2007-10-04 01:50:00,1.40754,1.4081,1.40748,1.4079,649200000.0
2007-10-04 01:55:00,1.40792,1.40815,1.40722,1.40786,360900000.0
2007-10-04 02:00:00,1.40799,1.40814,1.40746,1.40791,188600000.0
2007-10-04 02:05:00,1.40794,1.40826,1.40766,1.40801,169900000.0
2007-10-04 02:10:00,1.40789,1.40809,1.40735,1.40745,209500000.0
2007-10-04 02:15:00,1.40751,1.4079,1.40732,1.40759,192800001.0
2007-10-04 02:20:00,1.40768,1.40798,1.40731,1.40756,172000000.0
2007-10-04 02:25:00,1.40744,1.40776,1.40713,1.4075,125800000.0
2007-10-04 02:30:00,1.40761,1.40776,1.40734,1.40766,191500001.0
2007-10-04 02:35:00,1.4077,1.40818,1.40734,1.40779,172400000.0
2007-10-04 02:40:00,1.40772,1.40811,1.4076,1.40796,160400000.0
2007-10-04 02:45:00,1.40783,1.40835,1.40764,1.40789,183300000.0
2007-10-04 02:50:00,1.40788,1.40794,1.40683,1.40685,198300000.0
2007-10-04 02:55:00,1.40677,1.40714,1.40639,1.40677,188600000.0
2007-10-04 03:00:00,1.4068,1.40696,1.40646,1.40646,203300000.0
2007-10-04 03:05:00,1.40685,1.40694,1.4063,1.40668,163500000.0
2007-10-04 03:10:00,1.40692,1.40734,1.40668,1.40704,186800000.0
2007-10-04 03:15:00,1.40706,1.40748,1.40677,1.40703,153800000.0
2007-10-04 03:20:00,1.40706,1.40739,1.40671,1.40739,172700000.0
2007-10-04 03:25:00,1.40703,1.40752,1.40699,1.40699,162700000.0
2007-10-04 03:30:00,1.40724,1.4076,1.40712,1.40727,212100000.0
2007-10-04 03:35:00,1.40734,1.40783,1.40691,1.40777,205800001.0
2007-10-04 03:40:00,1.40789,1.40813,1.40747,1.40771,184900001.0
2007-10-04 03:45:00,1.40795,1.40795,1.40738,1.40761,187100000.0
2007-10-04 03:50:00,1.40754,1.40801,1.40743,1.40783,211099998.0
2007-10-04 03:55:00,1.40776,1.4085,1.40748,1.40833,214800000.0
2007-10-04 04:00:00,1.4084,1.40854,1.40795,1.40795,182000000.0
2007-10-04 04:05:00,1.40776,1.40845,1.40775,1.40796,212800001.0
2007-10-04 04:10:00,1.40802,1.40842,1.40772,1.40812,255500001.0
2007-10-04 04:15:00,1.40813,1.40834,1.40761,1.40811,220700001.0
2007-10-04 04:20:00,1.40798,1.40825,1.40793,1.40817,195800000.0
2007-10-04 04:25:00,1.40828,1.40828,1.40774,1.4082,190300001.0
2007-10-04 04:30:00,1.40809,1.40829,1.40758,1.40814,248500001.0
2007-10-04 04:35:00,1.40795,1.40827,1.4076,1.40808,188400001.0
2007-10-04 04:40:00,1.40813,1.40832,1.40746,1.40804,201800000.0
2007-10-04 04:45:00,1.40804,1.40818,1.40731,1.4078,204500000.0
2007-10-04 04:50:00,1.40789,1.40828,1.4078,1.40816,166700000.0
2007-10-04 04:55:00,1.40825,1.40843,1.40775,1.4079,186600001.0
2007-10-04 05:00:00,1.40797,1.40831,1.40789,1.40818,201300001.0
2007-10-04 05:05:00,1.40794,1.40814,1.40764,1.40781,158100000.0
2007-10-04 05:10:00,1.408,1.40815,1.4076,1.40771,196500001.0
2007-10-04 05:15:00,1.40769,1.40784,1.40739,1.40765,207000000.0
2007-10-04 05:20:00,1.40755,1.40787,1.40715,1.40778,213100000.0
2007-10-04 05:25:00,1.40769,1.4079,1.40681,1.40746,243100000.0
2007-10-04 05:30:00,1.40739,1.40758,1.40683,1.40745,199300000.0
2007-10-04 05:35:00,1.40769,1.40848,1.40763,1.40845,195100000.0
2007-10-04 05:40:00,1.40842,1.40958,1.4082,1.40891,161500000.0
2007-10-04 05:45:00,1.40869,1.40902,1.40835,1.40843,206500000.0
2007-10-04 05:50:00,1.4085,1.40873,1.40779,1.40871,178200000.0
2007-10-04 05:55:00,1.40859,1.40916,1.40847,1.40905,190400000.0
2007-10-04 06:00:00,1.40903,1.40933,1.40847,1.4089,232900001.0
2007-10-04 06:05:00,1.40901,1.40935,1.40881,1.40894,262700000.0
2007-10-04 06:10:00,1.40897,1.40911,1.40817,1.40844,217600002.0
2007-10-04 06:15:00,1.40839,1.40868,1.408,1.408,170500001.0
2007-10-04 06:20:00,1.4082,1.4084,1.40801,1.40832,155500000.0
2007-10-04 06:25:00,1.40831,1.40874,1.40813,1.40862,159400000.0
2007-10-04 06:30:00,1.40882,1.4089,1.40781,1.40825,173400001.0
2007-10-04 06:35:00,1.40822,1.40849,1.40774,1.40805,223700000.0
2007-10-04 06:40:00,1.40803,1.40878,1.40757,1.40878,160200000.0
2007-10-04 06:45:00,1.40857,1.4093,1.40836,1.4093,221900000.0
2007-10-04 06:50:00,1.40928,1.40942,1.40857,1.4087,175700001.0
2007-10-04 06:55:00,1.40884,1.40911,1.40821,1.4089,161500000.0
2007-10-04 07:00:00,1.40901,1.4093,1.40818,1.40834,200500000.0
2007-10-04 07:05:00,1.40821,1.4084,1.40786,1.40789,164500000.0
2007-10-04 07:10:00,1.40798,1.40819,1.40776,1.408,192700000.0
2007-10-04 07:15:00,1.40804,1.40841,1.40768,1.40816,181700000.0
2007-10-04 07:20:00,1.40825,1.40943,1.4081,1.40907,229200000.0
2007-10-04 07:25:00,1.40924,1.40961,1.40905,1.40955,199600000.0
2007-10-04 07:30:00,1.40951,1.4097,1.40846,1.40903,209700000.0
2007-10-04 07:35:00,1.4087,1.409,1.40822,1.409,214200002.0
2007-10-04 07:40:00,1.40894,1.40915,1.40803,1.40827,209900000.0
2007-10-04 07:45:00,1.40827,1.4091,1.40758,1.40866,202900000.0
2007-10-04 07:50:00,1.40895,1.40904,1.40856,1.40856,202100000.0
2007-10-04 07:55:00,1.40855,1.40924,1.40812,1.40889,177500000.0
2007-10-04 08:00:00,1.40871,1.40945,1.40855,1.40934,167400000.0
2007-10-04 08:05:00,1.40943,1.41003,1.4093,1.40995,166300000.0
2007-10-04 08:10:00,1.41,1.41043,1.40984,1.41002,304200002.0
2007-10-04 08:15:00,1.41018,1.41071,1.4098,1.41018,219600001.0
2007-10-04 08:20:00,1.41004,1.41004,1.40923,1.4095,212900000.0
2007-10-04 08:25:00,1.40934,1.40967,1.40919,1.40952,209400001.0
2007-10-04 08:30:00,1.40994,1.41093,1.40971,1.41053,166400001.0
2007-10-04 08:35:00,1.4104,1.41068,1.4097,1.41006,209600000.0
2007-10-04 08:40:00,1.41008,1.41143,1.40961,1.41143,155400001.0
2007-10-04 08:45:00,1.41141,1.41172,1.41048,1.41099,194300000.0
2007-10-04 08:50:00,1.41095,1.41107,1.41011,1.41057,158400000.0
2007-10-04 08:55:00,1.41051,1.4107,1.4089,1.40908,164800000.0
2007-10-04 09:00:00,1.40913,1.40979,1.40828,1.40945,169700000.0
2007-10-04 09:05:00,1.4096,1.40962,1.40842,1.40879,214200001.0
2007-10-04 09:10:00,1.40865,1.40955,1.40852,1.40954,168700000.0
2007-10-04 09:15:00,1.4094,1.41018,1.4093,1.4093,142000000.0
2007-10-04 09:20:00,1.40926,1.40969,1.40852,1.40895,168800000.0
2007-10-04 09:25:00,1.4083,1.40844,1.40784,1.40838,195100001.0
2007-10-04 09:30:00,1.40836,1.40879,1.40811,1.40848,183100000.0
2007-10-04 09:35:00,1.40841,1.40903,1.40796,1.40887,243900001.0
2007-10-04 09:40:00,1.40896,1.40928,1.40871,1.40898,226800000.0
2007-10-04 09:45:00,1.40909,1.40984,1.40856,1.40929,169600000.0
2007-10-04 09:50:00,1.40917,1.40931,1.40813,1.40889,218500000.0
2007-10-04 09:55:00,1.4087,1.40921,1.40842,1.40881,202200002.0
2007-10-04 10:00:00,1.40869,1.40876,1.40759,1.40816,196100000.0
2007-10-04 10:05:00,1.40803,1.40864,1.40744,1.40853,157300000.0
2007-10-04 10:10:00,1.40849,1.40879,1.40805,1.4085,188600000.0
2007-10-04 10:15:00,1.40829,1.4088,1.40785,1.40874,218900001.0
2007-10-04 10:20:00,1.40888,1.40888,1.40804,1.40829,195200001.0
2007-10-04 10:25:00,1.40843,1.40856,1.40757,1.40808,178500000.0
2007-10-04 10:30:00,1.40811,1.40848,1.4075,1.40794,234699999.0
2007-10-04 10:35:00,1.40791,1.40809,1.40728,1.40804,205600001.0
2007-10-04 10:40:00,1.40797,1.40838,1.40747,1.40823,176900001.0
2007-10-04 10:45:00,1.40791,1.40834,1.40778,1.40801,213100000.0
2007-10-04 10:50:00,1.40823,1.4084,1.40777,1.40826,244000001.0
2007-10-04 10:55:00,1.40842,1.40897,1.40791,1.40846,229600000.0
2007-10-04 11:00:00,1.40857,1.40957,1.4084,1.40957,179700000.0
2007-10-04 11:05:00,1.40946,1.4096,1.40893,1.40907,210000002.0
2007-10-04 11:10:00,1.40915,1.40916,1.40684,1.40684,222700000.0
2007-10-04 11:15:00,1.40667,1.40808,1.40655,1.40808,183200000.0
2007-10-04 11:20:00,1.40813,1.40829,1.40748,1.40784,156400000.0
2007-10-04 11:25:00,1.40779,1.40846,1.40772,1.40787,262700000.0
2007-10-04 11:30:00,1.40776,1.40888,1.40741,1.40808,234400000.0
2007-10-04 11:35:00,1.40799,1.4087,1.40782,1.40859,215600000.0
2007-10-04 11:40:00,1.40875,1.40893,1.40836,1.40836,181600000.0
2007-10-04 11:45:00,1.40885,1.40945,1.40762,1.40776,179000001.0
2007-10-04 11:50:00,1.4076,1.40837,1.40735,1.40832,184900000.0
2007-10-04 11:55:00,1.40824,1.40862,1.40813,1.40851,206000000.0
2007-10-04 12:00:00,1.40846,1.40865,1.40809,1.4085,230800001.0
2007-10-04 12:05:00,1.40836,1.409,1.40812,1.40841,194900001.0
2007-10-04 12:10:00,1.40875,1.40881,1.40788,1.40823,240900002.0
2007-10-04 12:15:00,1.40857,1.40886,1.40806,1.40879,191800000.0
2007-10-04 12:20:00,1.40845,1.40881,1.40833,1.40865,203200001.0
2007-10-04 12:25:00,1.40856,1.40933,1.40832,1.40896,195100001.0
2007-10-04 12:30:00,1.4089,1.40917,1.40854,1.40903,182400000.0
2007-10-04 12:35:00,1.40894,1.40896,1.40842,1.40878,162700000.0
2007-10-04 12:40:00,1.40862,1.40923,1.40822,1.40822,223200001.0
2007-10-04 12:45:00,1.40809,1.40887,1.40809,1.40851,214900001.0
2007-10-04 12:50:00,1.40844,1.40894,1.40786,1.40845,189000000.0
2007-10-04 12:55:00,1.40859,1.40877,1.40762,1.40838,209200000.0
2007-10-04 13:00:00,1.40819,1.40843,1.40771,1.40788,186800000.0
2007-10-04 13:05:00,1.40753,1.40835,1.40745,1.40773,183500000.0
2007-10-04 13:10:00,1.40791,1.40821,1.40669,1.40683,193600000.0
2007-10-04 13:15:00,1.40689,1.40722,1.40601,1.40687,202600001.0
2007-10-04 13:20:00,1.40684,1.40741,1.40638,1.40741,202100000.0
2007-10-04 13:25:00,1.40737,1.40744,1.40672,1.40742,173200000.0
2007-10-04 13:30:00,1.40701,1.40849,1.40669,1.4082,1635500004.0
2007-10-04 13:35:00,1.40813,1.40856,1.40787,1.4079,1766300004.0
2007-10-04 13:40:00,1.40795,1.40839,1.40775,1.40794,2014600003.0
2007-10-04 13:45:00,1.40786,1.40862,1.40786,1.40794,1059600003.0
2007-10-04 13:50:00,1.408,1.40849,1.40786,1.40802,1678200002.0
2007-10-04 13:55:00,1.40808,1.40827,1.40744,1.40771,1817800005.0
2007-10-04 14:00:00,1.40775,1.40818,1.4074,1.40818,1580900002.0
2007-10-04 14:05:00,1.40834,1.40858,1.40757,1.40774,1891600006.0
2007-10-04 14:10:00,1.40758,1.40802,1.40743,1.40768,1906500004.0
2007-10-04 14:15:00,1.40783,1.40822,1.40748,1.40768,1202400003.0
2007-10-04 14:20:00,1.40777,1.40784,1.40703,1.40718,1974500004.0
2007-10-04 14:25:00,1.40709,1.40744,1.40676,1.40708,1909400005.0
2007-10-04 14:30:00,1.40712,1.40783,1.40691,1.40765,1788100002.0
2007-10-04 14:35:00,1.40766,1.40851,1.40721,1.40764,1038900003.0
2007-10-04 14:40:00,1.40765,1.40778,1.40659,1.40735,1299700000.0
2007-10-04 14:45:00,1.40713,1.40725,1.40577,1.40583,1451100001.0
2007-10-04 14:50:00,1.40577,1.40641,1.40543,1.40588,1274200003.0
2007-10-04 14:55:00,1.40599,1.40654,1.40577,1.40596,1647200005.0
2007-10-04 15:00:00,1.40617,1.40665,1.40578,1.40637,2362700003.0
2007-10-04 15:05:00,1.40635,1.40641,1.40562,1.40568,2020600002.0
2007-10-04 15:10:00,1.40575,1.4063,1.40548,1.40609,2187300005.0
2007-10-04 15:15:00,1.4059,1.4062,1.40539,1.4057,1969200004.0
2007-10-04 15:20:00,1.40577,1.40635,1.40546,1.40564,2596300003.0
2007-10-04 15:25:00,1.40556,1.40631,1.40545,1.40579,3284200007.0
2007-10-04 15:30:00,1.40585,1.40649,1.40566,1.40605,2577700005.0
2007-10-04 15:35:00,1.4061,1.40773,1.40598,1.40725,2149300001.0
2007-10-04 15:40:00,1.40741,1.40758,1.40683,1.40711,1570900001.0
2007-10-04 15:45:00,1.4074,1.40803,1.40701,1.40756,2085600003.0
2007-10-04 15:50:00,1.40755,1.40804,1.40704,1.40755,2066900003.0
2007-10-04 15:55:00,1.40755,1.40773,1.40658,1.40699,2261800005.0
2007-10-04 16:00:00,1.40682,1.40797,1.40657,1.40762,2433900004.0
2007-10-04 16:05:00,1.40769,1.40892,1.40752,1.40819,1408300003.0
2007-10-04 16:10:00,1.40812,1.40958,1.40802,1.40941,2655899999.0
2007-10-04 16:15:00,1.40942,1.40976,1.40844,1.40876,3203000009.0
2007-10-04 16:20:00,1.40869,1.4091,1.40816,1.40846,2869800004.0
2007-10-04 16:25:00,1.40841,1.40921,1.40832,1.40883,2748500011.0
2007-10-04 16:30:00,1.4089,1.41027,1.40881,1.41019,2247700002.0
2007-10-04 16:35:00,1.41019,1.41104,1.41002,1.41049,2686300008.0
2007-10-04 16:40:00,1.41062,1.41084,1.40996,1.41072,2050300004.0
2007-10-04 16:45:00,1.41068,1.41145,1.41028,1.41092,2560300003.0
2007-10-04 16:50:00,1.41075,1.41104,1.41035,1.41048,2233500002.0
2007-10-04 16:55:00,1.41066,1.41264,1.41066,1.41215,2410300006.0
2007-10-04 17:00:00,1.41187,1.41206,1.4102,1.41122,2552700007.0
2007-10-04 17:05:00,1.41111,1.41142,1.41048,1.41099,2155000003.0
2007-10-04 17:10:00,1.41097,1.41151,1.41073,1.41125,2091900002.0
2007-10-04 17:15:00,1.41123,1.41149,1.41055,1.41075,2386900004.0
2007-10-04 17:20:00,1.41095,1.41126,1.41047,1.41101,2295200004.0
2007-10-04 17:25:00,1.41107,1.41145,1.41058,1.41074,2656700005.0
2007-10-04 17:30:00,1.41074,1.41095,1.41022,1.41068,2600000003.0
2007-10-04 17:35:00,1.41062,1.41109,1.41023,1.41091,2099900002.0
2007-10-04 17:40:00,1.41091,1.41119,1.41036,1.41073,1951100008.0
2007-10-04 17:45:00,1.41064,1.4108,1.41004,1.41008,2307400005.0
2007-10-04 17:50:00,1.41013,1.41037,1.40983,1.40986,2399900002.0
2007-10-04 17:55:00,1.40991,1.41036,1.40931,1.4098,2188500004.0
2007-10-04 18:00:00,1.40964,1.41021,1.40951,1.40976,2900800007.0
2007-10-04 18:05:00,1.40959,1.40985,1.40925,1.40956,2252500005.0
2007-10-04 18:10:00,1.40953,1.40977,1.40908,1.40977,2149800003.0
2007-10-04 18:15:00,1.40973,1.41026,1.40967,1.41,2144300000.0
2007-10-04 18:20:00,1.40994,1.41024,1.40968,1.40996,1908000005.0
2007-10-04 18:25:00,1.41009,1.41095,1.41009,1.41054,2179200005.0
2007-10-04 18:30:00,1.41068,1.41093,1.41013,1.41022,2279400003.0
2007-10-04 18:35:00,1.4102,1.41047,1.40974,1.40982,1641300005.0
2007-10-04 18:40:00,1.40984,1.41039,1.40975,1.4103,2211400004.0
2007-10-04 18:45:00,1.41026,1.41026,1.40972,1.41003,2082200002.0
2007-10-04 18:50:00,1.40999,1.41017,1.40967,1.40984,2089299999.0
2007-10-04 18:55:00,1.40988,1.41008,1.40957,1.40986,2588100005.0
2007-10-04 19:00:00,1.40979,1.41015,1.40967,1.40999,2470200004.0
2007-10-04 19:05:00,1.40973,1.41004,1.40932,1.40991,2920600006.0
2007-10-04 19:10:00,1.40991,1.41024,1.40951,1.41,2886100007.0
2007-10-04 19:15:00,1.40999,1.41046,1.40966,1.40973,1954300001.0
2007-10-04 19:20:00,1.4102,1.41047,1.4099,1.41001,2068200003.0
2007-10-04 19:25:00,1.40982,1.4101,1.4096,1.40968,1815800005.0
2007-10-04 19:30:00,1.40959,1.40968,1.4091,1.40932,2134100000.0
2007-10-04 19:35:00,1.40936,1.40954,1.40901,1.40935,1889000004.0
2007-10-04 19:40:00,1.4094,1.40967,1.40924,1.40936,1534800005.0
2007-10-04 19:45:00,1.40934,1.40995,1.40934,1.40955,1566100001.0
2007-10-04 19:50:00,1.40953,1.40991,1.40932,1.4097,2441500002.0
2007-10-04 19:55:00,1.40982,1.40987,1.40916,1.40938,2060500008.0
2007-10-04 20:00:00,1.40928,1.4096,1.40851,1.40866,3021100007.0
2007-10-04 20:05:00,1.40866,1.40906,1.40842,1.4089,2522200004.0
2007-10-04 20:10:00,1.40898,1.40936,1.40882,1.40913,2969100009.0
2007-10-04 20:15:00,1.40907,1.40915,1.40863,1.40874,1728000001.0
2007-10-04 20:20:00,1.40877,1.40884,1.40818,1.40856,1330500004.0
2007-10-04 20:25:00,1.40852,1.4088,1.40814,1.40828,2036500006.0
2007-10-04 20:30:00,1.40828,1.40854,1.40781,1.40792,1315300002.0
2007-10-04 20:35:00,1.40784,1.408,1.40725,1.4074,1803700005.0
2007-10-04 20:40:00,1.40766,1.40784,1.40713,1.40723,1443700005.0
2007-10-04 20:45:00,1.40728,1.40761,1.40714,1.40746,1991300004.0
2007-10-04 20:50:00,1.4074,1.40771,1.40726,1.40763,993100001.0
2007-10-04 20:55:00,1.40746,1.40746,1.40669,1.40699,1345900002.0
2007-10-04 21:00:00,1.40685,1.40709,1.40639,1.40669,1057500002.0
2007-10-04 21:05:00,1.40679,1.40721,1.40673,1.40694,1159400004.0
2007-10-04 21:10:00,1.40697,1.40755,1.40669,1.40746,997200003.0
2007-10-04 21:15:00,1.4073,1.40765,1.40722,1.40747,1028000005.0
2007-10-04 21:20:00,1.40749,1.40787,1.40724,1.40737,560300003.0
2007-10-04 21:25:00,1.40761,1.40769,1.40734,1.40741,1055200001.0
2007-10-04 21:30:00,1.40745,1.40815,1.40736,1.408,1561800004.0
2007-10-04 21:35:00,1.40788,1.40875,1.40756,1.40764,1309600001.0
2007-10-04 21:40:00,1.40777,1.40821,1.40758,1.40788,953200003.0
2007-10-04 21:45:00,1.40806,1.40923,1.40806,1.40914,1754200004.0
2007-10-04 21:50:00,1.40891,1.4092,1.40871,1.40884,1659000003.0
2007-10-04 21:55:00,1.40889,1.40958,1.40872,1.40958,855400001.0
2007-10-04 22:00:00,1.40959,1.41077,1.40954,1.41032,747200000.0
2007-10-04 22:05:00,1.41036,1.41061,1.40946,1.40946,1018100003.0
2007-10-04 22:10:00,1.40933,1.41,1.40918,1.40977,975500001.0
2007-10-04 22:15:00,1.40984,1.41026,1.4096,1.40965,724200000.0
2007-10-04 22:20:00,1.40989,1.41027,1.40959,1.40971,970100001.0
2007-10-04 22:25:00,1.40986,1.41036,1.40954,1.40971,873200000.0
2007-10-04 22:30:00,1.40974,1.40994,1.40896,1.40916,1060900001.0
2007-10-04 22:35:00,1.40892,1.40915,1.40846,1.40883,1125400002.0
2007-10-04 22:40:00,1.40879,1.40919,1.4085,1.40879,1175600003.0
2007-10-04 22:45:00,1.40877,1.40877,1.40806,1.40845,830900001.0
2007-10-04 22:50:00,1.40842,1.40915,1.40842,1.40905,1071900001.0
2007-10-04 22:55:00,1.4091,1.40929,1.40882,1.40907,396000000.0
2007-10-04 23:00:00,1.40856,1.40875,1.40759,1.40841,233500000.0
2007-10-04 23:05:00,1.40817,1.40874,1.40816,1.40847,171100000.0
2007-10-04 23:10:00,1.40809,1.40855,1.40798,1.40835,307600002.0
2007-10-04 23:15:00,1.40827,1.40852,1.40781,1.40839,230100000.0
2007-10-04 23:20:00,1.40839,1.40873,1.40789,1.40823,439300001.0
2007-10-04 23:25:00,1.40851,1.40867,1.40783,1.40788,236800000.0
2007-10-04 23:30:00,1.40831,1.40845,1.40753,1.40753,452100000.0
2007-10-04 23:35:00,1.40793,1.40817,1.4076,1.40788,615200003.0
2007-10-04 23:40:00,1.40801,1.40827,1.40749,1.40809,402600001.0
2007-10-04 23:45:00,1.40806,1.40876,1.40788,1.40875,329100000.0
2007-10-04 23:50:00,1.40863,1.40868,1.40753,1.40753,610500001.0
2007-10-04 23:55:00,1.40763,1.40864,1.40752,1.40821,546000001.0
2007-10-05 00:00:00,1.40829,1.40873,1.40774,1.40797,853000002.0
2007-10-05 00:05:00,1.40783,1.40811,1.40745,1.408,306900000.0
2007-10-05 00:10:00,1.40775,1.40824,1.40775,1.40808,202100001.0
2007-10-05 00:15:00,1.4081,1.40888,1.40791,1.40824,322200000.0
2007-10-05 00:20:00,1.40824,1.40884,1.40812,1.40822,213100000.0
2007-10-05 00:25:00,1.40812,1.40885,1.40804,1.40836,211900000.0
2007-10-05 00:30:00,1.40834,1.40852,1.408,1.40852,338000000.0
2007-10-05 00:35:00,1.40817,1.40883,1.40814,1.40841,278900000.0
2007-10-05 00:40:00,1.40857,1.40895,1.40838,1.40843,194200000.0
2007-10-05 00:45:00,1.40871,1.40884,1.40804,1.40804,189800000.0
2007-10-05 00:50:00,1.40849,1.40876,1.4079,1.40814,281800001.0
2007-10-05 00:55:00,1.40856,1.40875,1.40816,1.40826,361900000.0
2007-10-05 01:00:00,1.40854,1.40884,1.40838,1.40865,324900003.0
2007-10-05 01:05:00,1.40852,1.40875,1.40807,1.4083,281500001.0
2007-10-05 01:10:00,1.40804,1.40881,1.40797,1.4084,537200001.0
2007-10-05 01:15:00,1.40883,1.40884,1.40802,1.40842,212700002.0
2007-10-05 01:20:00,1.40835,1.40871,1.40786,1.40838,277700003.0
2007-10-05 01:25:00,1.40847,1.40895,1.40847,1.40888,399300001.0
2007-10-05 01:30:00,1.40873,1.40899,1.40837,1.40885,339800001.0
2007-10-05 01:35:00,1.40891,1.40925,1.40878,1.40915,200600000.0
2007-10-05 01:40:00,1.40897,1.40936,1.40856,1.40883,551100001.0
2007-10-05 01:45:00,1.40897,1.40915,1.40872,1.40877,388200000.0
2007-10-05 01:50:00,1.40893,1.40927,1.40866,1.40905,580800000.0
2007-10-05 01:55:00,1.40905,1.4092,1.40845,1.40887,282400000.0
2007-10-05 02:00:00,1.40893,1.40893,1.40844,1.40865,210200002.0
2007-10-05 02:05:00,1.40867,1.40883,1.40832,1.40867,238200001.0
2007-10-05 02:10:00,1.4087,1.409,1.40825,1.40887,192600000.0
2007-10-05 02:15:00,1.4089,1.40917,1.40864,1.40882,230700000.0
2007-10-05 02:20:00,1.40886,1.40984,1.40854,1.40972,209600000.0
2007-10-05 02:25:00,1.40966,1.40974,1.40915,1.40971,215800001.0
2007-10-05 02:30:00,1.40957,1.40998,1.4092,1.40984,188700000.0
2007-10-05 02:35:00,1.40994,1.41,1.40891,1.40935,202700000.0
2007-10-05 02:40:00,1.40927,1.40952,1.40892,1.4092,205900000.0
2007-10-05 02:45:00,1.40912,1.40948,1.40861,1.40885,182200001.0
2007-10-05 02:50:00,1.40891,1.41007,1.40865,1.4097,215600000.0
2007-10-05 02:55:00,1.40949,1.40972,1.40907,1.4096,197000000.0
2007-10-05 03:00:00,1.40961,1.40969,1.40903,1.40903,219600000.0
2007-10-05 03:05:00,1.40953,1.40953,1.40903,1.40925,184800000.0
2007-10-05 03:10:00,1.40934,1.40974,1.40899,1.40915,207200000.0
2007-10-05 03:15:00,1.40912,1.40953,1.40886,1.40937,153500000.0
2007-10-05 03:20:00,1.40945,1.40961,1.4092,1.40961,174500000.0
2007-10-05 03:25:00,1.40933,1.40963,1.40901,1.40901,142200000.0
2007-10-05 03:30:00,1.40928,1.4097,1.40923,1.40955,266700000.0
2007-10-05 03:35:00,1.40969,1.40981,1.40912,1.40964,166100000.0
2007-10-05 03:40:00,1.4096,1.40963,1.40931,1.40936,146700000.0
2007-10-05 03:45:00,1.40966,1.40969,1.40921,1.40933,171000000.0
2007-10-05 03:50:00,1.40927,1.40953,1.40912,1.40953,177300000.0
2007-10-05 03:55:00,1.40935,1.40953,1.40896,1.40938,201000000.0
2007-10-05 04:00:00,1.40928,1.40948,1.40889,1.40895,193700002.0
2007-10-05 04:05:00,1.40866,1.40939,1.40866,1.40917,193400000.0
2007-10-05 04:10:00,1.40917,1.40941,1.40879,1.40906,213500001.0
2007-10-05 04:15:00,1.40917,1.40949,1.40872,1.40949,184400001.0
2007-10-05 04:20:00,1.40928,1.40961,1.40913,1.40953,152700000.0
2007-10-05 04:25:00,1.4097,1.40996,1.40944,1.4099,210700001.0
2007-10-05 04:30:00,1.40976,1.40994,1.40948,1.40968,189900000.0
2007-10-05 04:35:00,1.4095,1.40983,1.40912,1.40965,177700000.0
2007-10-05 04:40:00,1.40966,1.40984,1.40914,1.40976,290899999.0
2007-10-05 04:45:00,1.40967,1.41001,1.40906,1.40951,172800000.0
2007-10-05 04:50:00,1.40958,1.40979,1.40932,1.40943,185900000.0
2007-10-05 04:55:00,1.40939,1.40939,1.4087,1.40895,163000000.0
2007-10-05 05:00:00,1.40894,1.4092,1.40864,1.40897,184900000.0
2007-10-05 05:05:00,1.40879,1.40917,1.40869,1.40893,187000000.0
2007-10-05 05:10:00,1.40895,1.40934,1.40868,1.40931,211700000.0
2007-10-05 05:15:00,1.40931,1.40944,1.40899,1.40934,151500000.0
2007-10-05 05:20:00,1.40926,1.40948,1.40883,1.40915,158100000.0
2007-10-05 05:25:00,1.40905,1.40932,1.40844,1.40904,210100000.0
2007-10-05 05:30:00,1.40908,1.4094,1.40877,1.40925,167200000.0
2007-10-05 05:35:00,1.40934,1.40955,1.40888,1.40947,191000000.0
2007-10-05 05:40:00,1.40945,1.40963,1.40913,1.40945,184200001.0
2007-10-05 05:45:00,1.40925,1.40956,1.40925,1.40935,191500000.0
2007-10-05 05:50:00,1.4093,1.40964,1.409,1.40957,154200000.0
2007-10-05 05:55:00,1.40943,1.40958,1.40926,1.4094,175900002.0
2007-10-05 06:00:00,1.40924,1.4096,1.40911,1.40928,241400002.0
2007-10-05 06:05:00,1.40933,1.40962,1.40915,1.40917,220600001.0
2007-10-05 06:10:00,1.4093,1.40941,1.40888,1.40915,205000000.0
2007-10-05 06:15:00,1.409,1.40933,1.40885,1.40896,174800000.0
2007-10-05 06:20:00,1.40918,1.40943,1.40885,1.40916,196200000.0
2007-10-05 06:25:00,1.40922,1.40934,1.40906,1.40914,162200001.0
2007-10-05 06:30:00,1.40926,1.40932,1.40888,1.4091,197300000.0
2007-10-05 06:35:00,1.40896,1.4093,1.40867,1.40913,196200000.0
2007-10-05 06:40:00,1.40905,1.40943,1.4087,1.40913,243000001.0
2007-10-05 06:45:00,1.40902,1.40946,1.40888,1.40906,185600000.0
2007-10-05 06:50:00,1.40881,1.40925,1.40873,1.40893,196800000.0
2007-10-05 06:55:00,1.40908,1.40925,1.40857,1.40898,167900002.0
2007-10-05 07:00:00,1.40909,1.40937,1.40899,1.40912,201899999.0
2007-10-05 07:05:00,1.4091,1.40935,1.40887,1.40917,223300000.0
2007-10-05 07:10:00,1.40926,1.40944,1.40889,1.40924,268800001.0
2007-10-05 07:15:00,1.40925,1.40957,1.4089,1.40934,262000002.0
2007-10-05 07:20:00,1.40924,1.40973,1.40905,1.40942,212200000.0
2007-10-05 07:25:00,1.40949,1.40966,1.40897,1.40936,188100000.0
2007-10-05 07:30:00,1.40934,1.40934,1.40867,1.40931,222400001.0
2007-10-05 07:35:00,1.40904,1.40944,1.40904,1.40927,170100000.0
2007-10-05 07:40:00,1.40919,1.40933,1.40886,1.40925,209800000.0
2007-10-05 07:45:00,1.40951,1.4096,1.40877,1.40885,187300000.0
2007-10-05 07:50:00,1.40914,1.40988,1.40893,1.40968,150800001.0
2007-10-05 07:55:00,1.40988,1.41009,1.40904,1.4095,211500001.0
2007-10-05 08:00:00,1.4095,1.40983,1.40929,1.40929,224900000.0
2007-10-05 08:05:00,1.40936,1.4096,1.40898,1.4093,191800000.0
2007-10-05 08:10:00,1.40923,1.40923,1.40873,1.40908,211300000.0
2007-10-05 08:15:00,1.40918,1.4092,1.40869,1.40908,177900000.0
2007-10-05 08:20:00,1.40924,1.40962,1.40901,1.40951,198700001.0
2007-10-05 08:25:00,1.40952,1.40964,1.40902,1.40926,227600001.0
2007-10-05 08:30:00,1.40919,1.40938,1.40872,1.40919,233400000.0
2007-10-05 08:35:00,1.40911,1.40921,1.40871,1.4091,233500002.0
2007-10-05 08:40:00,1.40911,1.40945,1.40872,1.40928,164300000.0
2007-10-05 08:45:00,1.4092,1.40942,1.40882,1.40922,209100000.0
2007-10-05 08:50:00,1.40891,1.40923,1.40873,1.40895,186900002.0
2007-10-05 08:55:00,1.40883,1.40887,1.40789,1.40814,196400001.0
2007-10-05 09:00:00,1.40809,1.40809,1.40713,1.40731,184600000.0
2007-10-05 09:05:00,1.40738,1.40787,1.40706,1.40742,190300000.0
2007-10-05 09:10:00,1.40733,1.40781,1.40717,1.40754,146800000.0
2007-10-05 09:15:00,1.40736,1.40764,1.40666,1.40749,175400000.0
2007-10-05 09:20:00,1.40751,1.40769,1.40698,1.40754,200100002.0
2007-10-05 09:25:00,1.40744,1.40789,1.40699,1.40787,184400001.0
2007-10-05 09:30:00,1.40836,1.40848,1.40752,1.40808,196300000.0
2007-10-05 09:35:00,1.408,1.40834,1.40775,1.40788,238000001.0
2007-10-05 09:40:00,1.40806,1.40836,1.40781,1.40785,196300000.0
2007-10-05 09:45:00,1.40779,1.40779,1.40698,1.40722,185200001.0
2007-10-05 09:50:00,1.40729,1.4079,1.40721,1.40755,223500001.0
2007-10-05 09:55:00,1.40731,1.40753,1.4066,1.40718,228100001.0
2007-10-05 10:00:00,1.40712,1.40775,1.40681,1.4074,241700000.0
2007-10-05 10:05:00,1.40738,1.40738,1.40639,1.40719,168700000.0
2007-10-05 10:10:00,1.40695,1.40741,1.40628,1.40628,179800001.0
2007-10-05 10:15:00,1.4062,1.40752,1.4061,1.40618,223600000.0
2007-10-05 10:20:00,1.40616,1.4063,1.40527,1.40581,189400000.0
2007-10-05 10:25:00,1.40592,1.40627,1.40547,1.40597,216300002.0
2007-10-05 10:30:00,1.40603,1.40619,1.40542,1.40549,181400000.0
2007-10-05 10:35:00,1.40495,1.40495,1.40412,1.40487,151400000.0
2007-10-05 10:40:00,1.40514,1.40531,1.40443,1.40506,208600000.0
2007-10-05 10:45:00,1.40478,1.40577,1.40478,1.40509,216000001.0
2007-10-05 10:50:00,1.40489,1.40559,1.4046,1.40555,176800000.0
2007-10-05 10:55:00,1.40541,1.40566,1.40429,1.40454,228200002.0
2007-10-05 11:00:00,1.40455,1.40517,1.40401,1.40466,175300000.0
2007-10-05 11:05:00,1.4047,1.40512,1.40426,1.40505,197200000.0
2007-10-05 11:10:00,1.40508,1.40591,1.40502,1.40568,219800000.0
2007-10-05 11:15:00,1.40588,1.40588,1.40458,1.40525,188100001.0
2007-10-05 11:20:00,1.405,1.405,1.4039,1.40449,172800000.0
2007-10-05 11:25:00,1.40458,1.40477,1.40395,1.40402,271700001.0
2007-10-05 11:30:00,1.40428,1.40523,1.40379,1.40456,198200000.0
2007-10-05 11:35:00,1.40442,1.40479,1.4042,1.40461,202200000.0
2007-10-05 11:40:00,1.40457,1.40515,1.40442,1.40482,210700001.0
2007-10-05 11:45:00,1.40515,1.40538,1.40481,1.4052,246900000.0
2007-10-05 11:50:00,1.40504,1.40541,1.40468,1.40468,199200001.0
2007-10-05 11:55:00,1.40465,1.40583,1.40465,1.40544,224899998.0
2007-10-05 12:00:00,1.40542,1.40555,1.40508,1.40549,186200001.0
2007-10-05 12:05:00,1.40524,1.40545,1.40514,1.40521,176200000.0
2007-10-05 12:10:00,1.40541,1.40593,1.40521,1.40521,232200001.0
2007-10-05 12:15:00,1.40536,1.40546,1.40449,1.40484,167500000.0
2007-10-05 12:20:00,1.40448,1.4049,1.40438,1.40463,214400001.0
2007-10-05 12:25:00,1.40434,1.40473,1.40393,1.40449,224600001.0
2007-10-05 12:30:00,1.40428,1.40476,1.40387,1.4041,160600000.0
2007-10-05 12:35:00,1.40407,1.40427,1.40256,1.40286,153800000.0
2007-10-05 12:40:00,1.40268,1.40286,1.40198,1.40275,190700000.0
2007-10-05 12:45:00,1.40265,1.40321,1.40225,1.40321,235400000.0
2007-10-05 12:50:00,1.4034,1.4035,1.40259,1.4035,223100001.0
2007-10-05 12:55:00,1.40352,1.40364,1.40267,1.40274,213800000.0
2007-10-05 13:00:00,1.40301,1.40301,1.39281,1.39587,176200000.0
2007-10-05 13:05:00,1.39548,1.39605,1.39505,1.3958,164300000.0
2007-10-05 13:10:00,1.39609,1.39638,1.39545,1.39563,187200000.0
2007-10-05 13:15:00,1.39507,1.39514,1.39247,1.39333,192900001.0
2007-10-05 13:20:00,1.39328,1.3933,1.38975,1.39017,174700001.0
2007-10-05 13:25:00,1.39061,1.39204,1.39061,1.392,193300001.0
2007-10-05 13:30:00,1.39201,1.393,1.39179,1.39232,1596900002.0
2007-10-05 13:35:00,1.39209,1.39289,1.39177,1.39268,1994100004.0
2007-10-05 13:40:00,1.39276,1.39356,1.39224,1.39299,2043000004.0
2007-10-05 13:45:00,1.39294,1.39326,1.39249,1.3932,1051100003.0
2007-10-05 13:50:00,1.39327,1.39447,1.3932,1.39333,1583699999.0
2007-10-05 13:55:00,1.39322,1.39459,1.39319,1.39416,2032200004.0
2007-10-05 14:00:00,1.39415,1.395,1.39392,1.39462,1663900005.0
2007-10-05 14:05:00,1.39455,1.395,1.39384,1.39418,1949800003.0
2007-10-05 14:10:00,1.39423,1.39502,1.39392,1.39431,1773500004.0
2007-10-05 14:15:00,1.39427,1.39427,1.39246,1.39295,1186300002.0
2007-10-05 14:20:00,1.39303,1.39321,1.39193,1.39232,2117200004.0
2007-10-05 14:25:00,1.39236,1.39306,1.39165,1.39165,2090000005.0
2007-10-05 14:30:00,1.39113,1.39292,1.38635,1.38856,1706800002.0
2007-10-05 14:35:00,1.38832,1.3884,1.38544,1.38654,1147100004.0
2007-10-05 14:40:00,1.38653,1.38701,1.38495,1.38686,1284800000.0
2007-10-05 14:45:00,1.38691,1.38897,1.38675,1.38822,1529500003.0
2007-10-05 14:50:00,1.38822,1.38896,1.38691,1.38816,1401600002.0
2007-10-05 14:55:00,1.38819,1.38917,1.38783,1.38853,1589400003.0
2007-10-05 15:00:00,1.38844,1.38916,1.38798,1.38912,2447100003.0
2007-10-05 15:05:00,1.38901,1.38908,1.38782,1.3881,1934200000.0
2007-10-05 15:10:00,1.38815,1.38863,1.38705,1.38754,2148200004.0
2007-10-05 15:15:00,1.38747,1.38789,1.38618,1.38638,2096400002.0
2007-10-05 15:20:00,1.38644,1.38702,1.38601,1.38656,2798200002.0
2007-10-05 15:25:00,1.38646,1.38718,1.38617,1.38696,3114000005.0
2007-10-05 15:30:00,1.38695,1.38855,1.38695,1.38819,2482700004.0
2007-10-05 15:35:00,1.38849,1.39138,1.38835,1.3907,2158500002.0
2007-10-05 15:40:00,1.39008,1.39044,1.38696,1.38792,1648500002.0
2007-10-05 15:45:00,1.38819,1.39084,1.3878,1.38908,1957600001.0
2007-10-05 15:50:00,1.38907,1.38919,1.38778,1.38812,1958600004.0
2007-10-05 15:55:00,1.38811,1.38888,1.3875,1.38832,2127800006.0
2007-10-05 16:00:00,1.3882,1.38934,1.38813,1.38891,2324500001.0
2007-10-05 16:05:00,1.3888,1.3895,1.38774,1.38878,1428600002.0
2007-10-05 16:10:00,1.38881,1.3893,1.38829,1.3887,2516400003.0
2007-10-05 16:15:00,1.38858,1.38961,1.38836,1.38961,3295900013.0
2007-10-05 16:20:00,1.3894,1.38967,1.38866,1.38872,2782100003.0
2007-10-05 16:25:00,1.38866,1.38984,1.38822,1.38974,2581200004.0
2007-10-05 16:30:00,1.38981,1.39042,1.3886,1.38955,2318200002.0
2007-10-05 16:35:00,1.3895,1.38962,1.38889,1.38917,2596200003.0
2007-10-05 16:40:00,1.3891,1.38914,1.38807,1.38814,2169899999.0
2007-10-05 16:45:00,1.38817,1.38835,1.38733,1.38761,2660700011.0
2007-10-05 16:50:00,1.38754,1.38875,1.38753,1.38864,1980600003.0
2007-10-05 16:55:00,1.38825,1.38835,1.38683,1.38701,2479100006.0
2007-10-05 17:00:00,1.38707,1.38865,1.38694,1.38816,2569100008.0
2007-10-05 17:05:00,1.3881,1.38818,1.38694,1.38745,2072900004.0
2007-10-05 17:10:00,1.3876,1.38882,1.38745,1.38873,2222500005.0
2007-10-05 17:15:00,1.38864,1.38864,1.38719,1.38772,2361200005.0
2007-10-05 17:20:00,1.38778,1.38778,1.38635,1.38638,2256300001.0
2007-10-05 17:25:00,1.3863,1.38638,1.38534,1.38587,2427600002.0
2007-10-05 17:30:00,1.38584,1.3861,1.38407,1.3861,2603700006.0
2007-10-05 17:35:00,1.38613,1.38721,1.3861,1.38692,2204300003.0
2007-10-05 17:40:00,1.38678,1.3872,1.38622,1.38712,1954200004.0
2007-10-05 17:45:00,1.38709,1.38762,1.38702,1.38762,2441500009.0
2007-10-05 17:50:00,1.3877,1.38812,1.38662,1.38663,2443800006.0
2007-10-05 17:55:00,1.38668,1.3885,1.38628,1.3885,2377900002.0
2007-10-05 18:00:00,1.38851,1.38867,1.38743,1.38773,3128900006.0
2007-10-05 18:05:00,1.38797,1.38846,1.38768,1.38789,2343000005.0
2007-10-05 18:10:00,1.38779,1.38791,1.38702,1.38708,2069000002.0
2007-10-05 18:15:00,1.38673,1.38705,1.38639,1.38673,2154500003.0
2007-10-05 18:20:00,1.38675,1.38731,1.38671,1.38689,1948000004.0
2007-10-05 18:25:00,1.38701,1.38756,1.38694,1.38728,2346900005.0
2007-10-05 18:30:00,1.38741,1.38766,1.38706,1.38726,2177200003.0
2007-10-05 18:35:00,1.38717,1.38755,1.38678,1.38678,1680800003.0
2007-10-05 18:40:00,1.38679,1.38716,1.38652,1.38705,2177300006.0
2007-10-05 18:45:00,1.38713,1.38731,1.38686,1.38704,2160500004.0
2007-10-05 18:50:00,1.38693,1.38737,1.38681,1.38717,2036300003.0
2007-10-05 18:55:00,1.38738,1.38766,1.387,1.38756,2631800005.0
2007-10-05 19:00:00,1.38752,1.38778,1.38714,1.38737,2522800006.0
2007-10-05 19:05:00,1.38724,1.38764,1.38703,1.38764,2949600001.0
2007-10-05 19:10:00,1.38749,1.38801,1.38733,1.38771,2753499999.0
2007-10-05 19:15:00,1.38774,1.38794,1.38736,1.38761,2022200003.0
2007-10-05 19:20:00,1.3879,1.38826,1.38758,1.38764,2358900009.0
2007-10-05 19:25:00,1.3876,1.38796,1.38737,1.38747,1719400007.0
2007-10-05 19:30:00,1.38751,1.38769,1.38684,1.38704,2255700004.0
2007-10-05 19:35:00,1.38716,1.38747,1.38707,1.38734,1813400006.0
2007-10-05 19:40:00,1.38731,1.3878,1.38714,1.38753,1341600003.0
2007-10-05 19:45:00,1.38753,1.38758,1.38694,1.38728,1644800001.0
2007-10-05 19:50:00,1.38727,1.38749,1.38672,1.38713,2374400003.0
2007-10-05 19:55:00,1.38723,1.38729,1.38663,1.38698,1917700000.0
2007-10-05 20:00:00,1.38694,1.38713,1.38648,1.38672,2701600003.0
2007-10-05 20:05:00,1.38659,1.38672,1.38603,1.38614,2496900008.0
2007-10-05 20:10:00,1.38614,1.38676,1.38591,1.3867,2935900004.0
2007-10-05 20:15:00,1.3867,1.38687,1.38652,1.38668,1960800001.0
2007-10-05 20:20:00,1.38696,1.38736,1.38681,1.3872,1243400007.0
2007-10-05 20:25:00,1.38703,1.38782,1.38697,1.38757,1837200004.0
2007-10-05 20:30:00,1.38755,1.38803,1.38738,1.38749,1225300003.0
2007-10-05 20:35:00,1.38747,1.38763,1.3873,1.38737,1912100006.0
2007-10-05 20:40:00,1.38753,1.38775,1.38723,1.38731,1377500002.0
2007-10-05 20:45:00,1.38737,1.38778,1.38729,1.38768,1945900004.0
2007-10-05 20:50:00,1.38765,1.38808,1.3874,1.38797,1047100003.0
2007-10-05 20:55:00,1.38799,1.38812,1.38775,1.388,1350100004.0
2007-10-05 21:00:00,1.3879,1.3881,1.38774,1.38781,967500000.0
2007-10-05 21:05:00,1.38779,1.38804,1.38731,1.38763,1314300002.0
2007-10-05 21:10:00,1.38762,1.3879,1.38745,1.38779,1081800001.0
2007-10-05 21:15:00,1.3877,1.38796,1.38705,1.38719,1034900002.0
2007-10-05 21:20:00,1.3873,1.38749,1.38699,1.38699,608400001.0
2007-10-05 21:25:00,1.3872,1.38753,1.38688,1.38691,1139200003.0
2007-10-05 21:30:00,1.38687,1.38733,1.38684,1.38699,1378600002.0
2007-10-05 21:35:00,1.38701,1.3873,1.38691,1.38697,1473300001.0
2007-10-05 21:40:00,1.38699,1.38735,1.38683,1.38708,956300005.0
2007-10-05 21:45:00,1.38708,1.38763,1.38682,1.38755,1635500004.0
2007-10-05 21:50:00,1.38747,1.38764,1.38702,1.38731,1714000004.0
2007-10-05 21:55:00,1.38735,1.38768,1.3872,1.38739,850000000.0
2007-10-05 22:00:00,1.38735,1.38753,1.38714,1.38716,701800001.0
2007-10-05 22:05:00,1.3872,1.38738,1.38675,1.38675,978600003.0
2007-10-05 22:10:00,1.38659,1.38687,1.38633,1.38664,1012100003.0
2007-10-05 22:15:00,1.38663,1.38683,1.38592,1.38603,756600001.0
2007-10-05 22:20:00,1.38601,1.38611,1.38525,1.3855,996500003.0
2007-10-05 22:25:00,1.38559,1.38608,1.38537,1.38572,829900000.0
2007-10-05 22:30:00,1.38585,1.38663,1.38542,1.38649,1044600001.0
2007-10-05 22:35:00,1.38654,1.38692,1.38579,1.38649,1108200002.0
2007-10-05 22:40:00,1.38647,1.38693,1.38622,1.38635,1001300002.0
2007-10-05 22:45:00,1.38646,1.38686,1.38638,1.38655,863900003.0
2007-10-05 22:50:00,1.38635,1.38654,1.38532,1.38536,1198900002.0
2007-10-05 22:55:00,1.38542,1.38575,1.38496,1.38519,464500001.0
2007-10-07 23:00:00,1.38628,1.38658,1.38574,1.38619,240299999.0
2007-10-07 23:05:00,1.38556,1.38665,1.38505,1.38522,223200002.0
2007-10-07 23:10:00,1.38535,1.38571,1.38478,1.38532,299400000.0
2007-10-07 23:15:00,1.38557,1.38559,1.38491,1.38525,268800000.0
2007-10-07 23:20:00,1.38535,1.3858,1.38503,1.3854,423200001.0
2007-10-07 23:25:00,1.3855,1.3864,1.38531,1.38587,261100001.0
2007-10-07 23:30:00,1.38626,1.38653,1.38536,1.38548,603400000.0
2007-10-07 23:35:00,1.38567,1.38628,1.38545,1.38584,528000001.0
2007-10-07 23:40:00,1.38584,1.38617,1.38584,1.38595,347100001.0
2007-10-07 23:45:00,1.38595,1.38642,1.38578,1.38606,260200001.0
2007-10-07 23:50:00,1.38618,1.38661,1.38592,1.38592,529100000.0
2007-10-07 23:55:00,1.38592,1.38703,1.38585,1.38662,562400000.0
2007-10-08 00:00:00,1.38664,1.38778,1.38655,1.3872,889000001.0
2007-10-08 00:05:00,1.38726,1.38764,1.38704,1.38751,359000001.0
2007-10-08 00:10:00,1.38722,1.38771,1.38684,1.38727,199100000.0
2007-10-08 00:15:00,1.38706,1.38751,1.38673,1.38681,346700000.0
2007-10-08 00:20:00,1.38677,1.38725,1.38659,1.3867,262200001.0
2007-10-08 00:25:00,1.38665,1.3871,1.38657,1.38665,206100001.0
2007-10-08 00:30:00,1.3866,1.38688,1.38629,1.38688,361000000.0
2007-10-08 00:35:00,1.3865,1.38746,1.3865,1.38708,297300001.0
2007-10-08 00:40:00,1.38723,1.38799,1.3871,1.38765,200900000.0
2007-10-08 00:45:00,1.388,1.38815,1.38754,1.38759,197600000.0
2007-10-08 00:50:00,1.38799,1.38866,1.38759,1.38813,317100000.0
2007-10-08 00:55:00,1.38846,1.38866,1.38801,1.3885,331600000.0
2007-10-08 01:00:00,1.38871,1.38911,1.38834,1.38891,264100000.0
2007-10-08 01:05:00,1.3889,1.3895,1.38879,1.38929,292100000.0
2007-10-08 01:10:00,1.38917,1.39015,1.38917,1.38954,584600000.0
2007-10-08 01:15:00,1.38995,1.38998,1.38956,1.38983,245100000.0
2007-10-08 01:20:00,1.38952,1.39013,1.38944,1.38996,285300001.0
2007-10-08 01:25:00,1.38975,1.38977,1.38875,1.389,413700000.0
2007-10-08 01:30:00,1.38883,1.38893,1.38807,1.38862,312900001.0
2007-10-08 01:35:00,1.3887,1.38905,1.38845,1.38871,195100000.0
2007-10-08 01:40:00,1.38834,1.38877,1.38796,1.38858,615100001.0
2007-10-08 01:45:00,1.38857,1.38879,1.38828,1.38828,438000001.0
2007-10-08 01:50:00,1.38833,1.38886,1.38812,1.38868,548900000.0
2007-10-08 01:55:00,1.38868,1.38891,1.3882,1.38836,308600001.0
2007-10-08 02:00:00,1.38869,1.38878,1.38811,1.38815,192300000.0
2007-10-08 02:05:00,1.38813,1.38861,1.38808,1.38851,185500000.0
2007-10-08 02:10:00,1.38856,1.38877,1.38812,1.38845,177500001.0
2007-10-08 02:15:00,1.38845,1.3886,1.38794,1.38798,168600000.0
2007-10-08 02:20:00,1.38772,1.38833,1.38746,1.38803,178000001.0
2007-10-08 02:25:00,1.38806,1.38843,1.38723,1.38779,212400001.0
2007-10-08 02:30:00,1.38771,1.38836,1.38737,1.38812,153600000.0
2007-10-08 02:35:00,1.38807,1.38836,1.38754,1.38818,173800000.0
2007-10-08 02:40:00,1.38816,1.38832,1.38788,1.38818,183200000.0
2007-10-08 02:45:00,1.38806,1.38864,1.38785,1.38838,244800000.0
2007-10-08 02:50:00,1.38831,1.38831,1.38764,1.38777,185600001.0
2007-10-08 02:55:00,1.38779,1.38807,1.38747,1.38778,200500001.0
2007-10-08 03:00:00,1.38786,1.38801,1.38749,1.38749,230000000.0
2007-10-08 03:05:00,1.38794,1.38796,1.38743,1.38762,160200000.0
2007-10-08 03:10:00,1.3877,1.38781,1.38684,1.38714,229100000.0
2007-10-08 03:15:00,1.3872,1.38773,1.38691,1.38759,163300001.0
2007-10-08 03:20:00,1.38752,1.3878,1.38743,1.3878,170100001.0
2007-10-08 03:25:00,1.38754,1.38798,1.38725,1.38725,139000000.0
2007-10-08 03:30:00,1.38743,1.38849,1.38736,1.38822,179200001.0
2007-10-08 03:35:00,1.3884,1.38842,1.38768,1.38832,210300000.0
2007-10-08 03:40:00,1.38817,1.38832,1.38786,1.38797,150400000.0
2007-10-08 03:45:00,1.3882,1.38837,1.38791,1.3881,177900001.0
2007-10-08 03:50:00,1.38803,1.38824,1.38776,1.38799,205700001.0
2007-10-08 03:55:00,1.38797,1.38797,1.38716,1.38781,230900001.0
2007-10-08 04:00:00,1.38774,1.3879,1.38727,1.38752,192400000.0
2007-10-08 04:05:00,1.38694,1.3879,1.38694,1.38769,159000000.0
2007-10-08 04:10:00,1.3877,1.38791,1.38709,1.38759,199400000.0
2007-10-08 04:15:00,1.38775,1.38789,1.38727,1.38785,203600001.0
2007-10-08 04:20:00,1.38762,1.38777,1.3875,1.3875,169000002.0
2007-10-08 04:25:00,1.38761,1.38782,1.38733,1.38775,185800000.0
2007-10-08 04:30:00,1.38762,1.38788,1.38699,1.3873,254500000.0
2007-10-08 04:35:00,1.38712,1.38785,1.38712,1.38771,168600000.0
2007-10-08 04:40:00,1.38762,1.38797,1.38726,1.38789,224200000.0
2007-10-08 04:45:00,1.38788,1.38805,1.38725,1.38777,157000000.0
2007-10-08 04:50:00,1.38785,1.38808,1.38772,1.38794,194300000.0
2007-10-08 04:55:00,1.38805,1.38827,1.38768,1.38785,201400000.0
2007-10-08 05:00:00,1.38789,1.38825,1.38766,1.38803,172400000.0
2007-10-08 05:05:00,1.38775,1.38817,1.38773,1.38794,170200000.0
2007-10-08 05:10:00,1.38779,1.38805,1.3876,1.38783,165900000.0
2007-10-08 05:15:00,1.38789,1.38815,1.38767,1.38797,170400000.0
2007-10-08 05:20:00,1.38788,1.38819,1.38738,1.38792,178400001.0
2007-10-08 05:25:00,1.38776,1.38908,1.38761,1.3888,215600002.0
2007-10-08 05:30:00,1.38877,1.38877,1.38832,1.38858,207200000.0
2007-10-08 05:35:00,1.38885,1.38893,1.38829,1.3885,181700000.0
2007-10-08 05:40:00,1.38836,1.38858,1.38806,1.38851,221300001.0
2007-10-08 05:45:00,1.38834,1.38866,1.38812,1.38818,207500001.0
2007-10-08 05:50:00,1.38824,1.38865,1.38804,1.38844,160500001.0
2007-10-08 05:55:00,1.38836,1.38864,1.38821,1.38846,150800000.0
2007-10-08 06:00:00,1.38836,1.38864,1.38805,1.38821,232600000.0
2007-10-08 06:05:00,1.38824,1.38838,1.38796,1.3881,183800000.0
2007-10-08 06:10:00,1.38828,1.38843,1.38798,1.38828,163100000.0
2007-10-08 06:15:00,1.38818,1.38836,1.38774,1.38802,186800001.0
2007-10-08 06:20:00,1.38821,1.38846,1.38798,1.38826,197900000.0
2007-10-08 06:25:00,1.38824,1.38824,1.3875,1.3875,167100000.0
2007-10-08 06:30:00,1.38785,1.38807,1.38761,1.38795,215900000.0
2007-10-08 06:35:00,1.38799,1.38863,1.38776,1.38836,180300000.0
2007-10-08 06:40:00,1.38826,1.38854,1.38793,1.38818,255400000.0
2007-10-08 06:45:00,1.38801,1.38827,1.38779,1.38803,179100000.0
2007-10-08 06:50:00,1.38807,1.38836,1.38793,1.38814,169000000.0
2007-10-08 06:55:00,1.38827,1.38856,1.38778,1.38817,202200000.0
2007-10-08 07:00:00,1.38833,1.38906,1.38782,1.38881,216500001.0
2007-10-08 07:05:00,1.38879,1.38904,1.38856,1.38869,168400000.0
2007-10-08 07:10:00,1.38875,1.38891,1.38849,1.38859,215000000.0
2007-10-08 07:15:00,1.38866,1.38873,1.38802,1.38824,199100000.0
2007-10-08 07:20:00,1.38831,1.38862,1.38787,1.38807,181600000.0
2007-10-08 07:25:00,1.38829,1.38841,1.38795,1.38835,222400000.0
2007-10-08 07:30:00,1.38825,1.3885,1.38762,1.38826,204900000.0
2007-10-08 07:35:00,1.38801,1.3882,1.38755,1.38778,173700000.0
2007-10-08 07:40:00,1.3877,1.3877,1.38698,1.38759,219700002.0
2007-10-08 07:45:00,1.38749,1.38749,1.3857,1.3857,211500001.0
2007-10-08 07:50:00,1.38561,1.38641,1.38561,1.3857,159900001.0
2007-10-08 07:55:00,1.38607,1.38692,1.38586,1.38665,193800000.0
2007-10-08 08:00:00,1.38653,1.3873,1.38652,1.38705,175200000.0
2007-10-08 08:05:00,1.38704,1.38741,1.38669,1.38702,194200000.0
2007-10-08 08:10:00,1.3867,1.38844,1.38642,1.3884,187700000.0
2007-10-08 08:15:00,1.38844,1.38863,1.38779,1.38795,243400002.0
2007-10-08 08:20:00,1.38784,1.38789,1.38694,1.38724,161200000.0
2007-10-08 08:25:00,1.38731,1.38766,1.3869,1.38727,204800000.0
2007-10-08 08:30:00,1.38718,1.3877,1.3867,1.38749,242600000.0
2007-10-08 08:35:00,1.38732,1.38802,1.38662,1.38789,218800000.0
2007-10-08 08:40:00,1.38777,1.38791,1.3864,1.38665,220899999.0
2007-10-08 08:45:00,1.38662,1.38713,1.38636,1.38673,180800000.0
2007-10-08 08:50:00,1.38667,1.38694,1.38658,1.38669,193800001.0
2007-10-08 08:55:00,1.3863,1.38697,1.38626,1.38669,221600001.0
2007-10-08 09:00:00,1.38675,1.3869,1.38502,1.38518,179300001.0
2007-10-08 09:05:00,1.38527,1.38533,1.38438,1.3844,226300001.0
2007-10-08 09:10:00,1.38425,1.38452,1.38322,1.38366,220799998.0
2007-10-08 09:15:00,1.38353,1.3841,1.38347,1.38371,164900000.0
2007-10-08 09:20:00,1.38392,1.38435,1.38371,1.38391,302399998.0
2007-10-08 09:25:00,1.38402,1.38413,1.38341,1.38385,237100000.0
2007-10-08 09:30:00,1.38409,1.38461,1.3839,1.38449,198500001.0
2007-10-08 09:35:00,1.38445,1.38445,1.38378,1.38386,207100000.0
2007-10-08 09:40:00,1.38396,1.38444,1.38314,1.38314,176800000.0
2007-10-08 09:45:00,1.38338,1.38375,1.38274,1.38295,178900000.0
2007-10-08 09:50:00,1.38308,1.38359,1.38287,1.38358,251000000.0
2007-10-08 09:55:00,1.38362,1.38468,1.38334,1.38456,213000001.0
2007-10-08 10:00:00,1.38435,1.38475,1.38391,1.38438,199300000.0
2007-10-08 10:05:00,1.38456,1.38463,1.38367,1.38391,194700000.0
2007-10-08 10:10:00,1.3839,1.38401,1.38344,1.38385,171200000.0
2007-10-08 10:15:00,1.38376,1.38417,1.3835,1.38393,235900000.0
2007-10-08 10:20:00,1.38401,1.38442,1.38364,1.38422,231800000.0
2007-10-08 10:25:00,1.38422,1.38529,1.38377,1.38529,197200001.0
2007-10-08 10:30:00,1.38529,1.38578,1.38474,1.38528,145600000.0
2007-10-08 10:35:00,1.38547,1.38566,1.38406,1.38465,180200000.0
2007-10-08 10:40:00,1.38459,1.3858,1.38426,1.3858,186000001.0
2007-10-08 10:45:00,1.38545,1.38575,1.38341,1.3843,193100000.0
2007-10-08 10:50:00,1.3844,1.38461,1.38367,1.38421,185100000.0
2007-10-08 10:55:00,1.38396,1.38497,1.38396,1.3843,185400000.0
2007-10-08 11:00:00,1.38438,1.38438,1.38356,1.3838,173600001.0
2007-10-08 11:05:00,1.3838,1.38439,1.38364,1.38392,253100000.0
2007-10-08 11:10:00,1.38385,1.38404,1.38338,1.38342,205799999.0
2007-10-08 11:15:00,1.38331,1.38379,1.38311,1.38375,223600000.0
2007-10-08 11:20:00,1.38369,1.38397,1.38342,1.38371,203200000.0
2007-10-08 11:25:00,1.38385,1.38466,1.38347,1.38441,223900000.0
2007-10-08 11:30:00,1.38447,1.38509,1.38447,1.38492,197800000.0
2007-10-08 11:35:00,1.38477,1.38548,1.38473,1.38534,230300001.0
2007-10-08 11:40:00,1.38524,1.38526,1.3842,1.38471,195700001.0
2007-10-08 11:45:00,1.38488,1.38546,1.38442,1.38505,151200000.0
2007-10-08 11:50:00,1.38488,1.38515,1.38453,1.38502,183300000.0
2007-10-08 11:55:00,1.38489,1.38566,1.38448,1.38494,166800000.0
2007-10-08 12:00:00,1.38511,1.38551,1.38496,1.38524,175000000.0
2007-10-08 12:05:00,1.3851,1.38523,1.38381,1.38466,178400000.0
2007-10-08 12:10:00,1.38473,1.38517,1.3843,1.38498,287300002.0
2007-10-08 12:15:00,1.38487,1.38505,1.38406,1.38505,158200001.0
2007-10-08 12:20:00,1.3848,1.38523,1.38461,1.38497,215100001.0
2007-10-08 12:25:00,1.38488,1.38517,1.38459,1.38492,222399999.0
2007-10-08 12:30:00,1.38492,1.38537,1.38479,1.38514,174300002.0
2007-10-08 12:35:00,1.38505,1.38521,1.3849,1.38504,200800000.0
2007-10-08 12:40:00,1.38508,1.38546,1.38482,1.38524,179700000.0
2007-10-08 12:45:00,1.38509,1.38588,1.38443,1.38484,164900000.0
2007-10-08 12:50:00,1.38475,1.38525,1.38451,1.38482,230900000.0
2007-10-08 12:55:00,1.38497,1.38503,1.3841,1.385,174600000.0
2007-10-08 13:00:00,1.38504,1.3863,1.38498,1.38616,202700000.0
2007-10-08 13:05:00,1.3858,1.38625,1.38541,1.38543,168800000.0
2007-10-08 13:10:00,1.38562,1.38589,1.38519,1.38538,193000000.0
2007-10-08 13:15:00,1.38532,1.38568,1.38498,1.38538,242700000.0
2007-10-08 13:20:00,1.38556,1.38623,1.38545,1.38623,172000000.0
2007-10-08 13:25:00,1.38611,1.38649,1.38591,1.38647,163600000.0
2007-10-08 13:30:00,1.38648,1.3867,1.38575,1.38664,1674800002.0
2007-10-08 13:35:00,1.38664,1.38664,1.3855,1.38564,1921100007.0
2007-10-08 13:40:00,1.38558,1.38636,1.3853,1.38624,1844800006.0
2007-10-08 13:45:00,1.38622,1.38725,1.38605,1.38671,1086000002.0
2007-10-08 13:50:00,1.38673,1.38699,1.3862,1.38629,1547800001.0
2007-10-08 13:55:00,1.38631,1.38663,1.38624,1.3863,1934900006.0
2007-10-08 14:00:00,1.38635,1.38649,1.38601,1.3862,1654100003.0
2007-10-08 14:05:00,1.38618,1.38656,1.38611,1.38619,1931000004.0
2007-10-08 14:10:00,1.38623,1.38629,1.38574,1.38611,1892500006.0
2007-10-08 14:15:00,1.38604,1.38629,1.38566,1.38566,1273200000.0
2007-10-08 14:20:00,1.38571,1.38605,1.38549,1.38591,1921800003.0
2007-10-08 14:25:00,1.38583,1.38628,1.38571,1.38584,1978800004.0
2007-10-08 14:30:00,1.38581,1.3861,1.38557,1.38582,1796600001.0
2007-10-08 14:35:00,1.3858,1.386,1.38551,1.38588,1066600004.0
2007-10-08 14:40:00,1.38594,1.38646,1.38566,1.38636,1175200003.0
2007-10-08 14:45:00,1.38636,1.38693,1.38614,1.38649,1417200003.0
2007-10-08 14:50:00,1.38638,1.38723,1.3862,1.38723,1323000003.0
2007-10-08 14:55:00,1.38746,1.3881,1.38726,1.38734,1664300006.0
2007-10-08 15:00:00,1.38735,1.38785,1.38713,1.3873,2427800007.0
2007-10-08 15:05:00,1.38688,1.3877,1.38666,1.38745,1793300003.0
2007-10-08 15:10:00,1.38743,1.38774,1.38717,1.38745,2177200003.0
2007-10-08 15:15:00,1.38738,1.38825,1.38732,1.38816,2014400002.0
2007-10-08 15:20:00,1.38807,1.38824,1.38752,1.3878,2688800006.0
2007-10-08 15:25:00,1.38772,1.38802,1.38726,1.38765,3187300005.0
2007-10-08 15:30:00,1.38768,1.38807,1.3875,1.38784,2501900000.0
2007-10-08 15:35:00,1.38791,1.38816,1.38768,1.38788,2174100005.0
2007-10-08 15:40:00,1.38785,1.38797,1.38703,1.38764,1652600005.0
2007-10-08 15:45:00,1.38791,1.38859,1.38768,1.38779,2036600001.0
2007-10-08 15:50:00,1.38777,1.38857,1.38736,1.38824,2023000005.0
2007-10-08 15:55:00,1.38813,1.38864,1.38789,1.38859,2033300003.0
2007-10-08 16:00:00,1.38851,1.38913,1.38825,1.38881,2279800006.0
2007-10-08 16:05:00,1.38866,1.38889,1.38769,1.38837,1188200003.0
2007-10-08 16:10:00,1.38843,1.38863,1.38758,1.38796,2532000004.0
2007-10-08 16:15:00,1.38791,1.38793,1.3868,1.38717,3238400003.0
2007-10-08 16:20:00,1.38716,1.38779,1.38716,1.38755,2859100003.0
2007-10-08 16:25:00,1.38741,1.38823,1.38741,1.38801,2615700002.0
2007-10-08 16:30:00,1.38787,1.388,1.38705,1.38769,2399700009.0
2007-10-08 16:35:00,1.38762,1.38762,1.38637,1.38659,2790900005.0
2007-10-08 16:40:00,1.38671,1.38691,1.38634,1.38654,2285600005.0
2007-10-08 16:45:00,1.38644,1.3867,1.38609,1.38633,2496000003.0
2007-10-08 16:50:00,1.38618,1.38643,1.38542,1.38597,2209300004.0
2007-10-08 16:55:00,1.38567,1.38594,1.38524,1.38577,2393200006.0
2007-10-08 17:00:00,1.38572,1.38751,1.38561,1.38718,2694800005.0
2007-10-08 17:05:00,1.38713,1.38744,1.38667,1.38724,2151100001.0
2007-10-08 17:10:00,1.38717,1.38743,1.38661,1.38671,2192600002.0
2007-10-08 17:15:00,1.38663,1.38696,1.38634,1.38678,2266800002.0
2007-10-08 17:20:00,1.38681,1.387,1.38626,1.3863,2262700001.0
2007-10-08 17:25:00,1.38623,1.38652,1.38606,1.38626,2575500006.0
2007-10-08 17:30:00,1.38637,1.38699,1.38625,1.3869,2556200006.0
2007-10-08 17:35:00,1.3866,1.38664,1.38565,1.38598,2243000008.0
2007-10-08 17:40:00,1.38602,1.38641,1.38555,1.38582,1892100004.0
2007-10-08 17:45:00,1.38547,1.38584,1.38534,1.38558,2393400004.0
2007-10-08 17:50:00,1.38575,1.38685,1.38534,1.38682,2567300005.0
2007-10-08 17:55:00,1.38686,1.38696,1.38557,1.38572,2459300005.0
2007-10-08 18:00:00,1.38556,1.38603,1.38488,1.38495,2940000004.0
2007-10-08 18:05:00,1.38485,1.38523,1.38475,1.38483,2326000001.0
2007-10-08 18:10:00,1.38479,1.38552,1.38454,1.38552,2041200001.0
2007-10-08 18:15:00,1.38534,1.38561,1.38517,1.38533,2243200006.0
2007-10-08 18:20:00,1.38533,1.38564,1.38509,1.38537,1799800001.0
2007-10-08 18:25:00,1.38545,1.38627,1.38534,1.38603,2174100003.0
2007-10-08 18:30:00,1.38611,1.3864,1.38583,1.3864,2282000004.0
2007-10-08 18:35:00,1.38625,1.38696,1.38616,1.38678,1520700001.0
2007-10-08 18:40:00,1.38682,1.38744,1.38665,1.38729,2245599999.0
2007-10-08 18:45:00,1.38722,1.38722,1.38606,1.3862,2317800009.0
2007-10-08 18:50:00,1.38619,1.38744,1.38619,1.38693,2023900004.0
2007-10-08 18:55:00,1.387,1.38715,1.3855,1.38576,2804800007.0
2007-10-08 19:00:00,1.38576,1.38588,1.38519,1.38547,2455900002.0
2007-10-08 19:05:00,1.38527,1.38543,1.3845,1.38457,2735800002.0
2007-10-08 19:10:00,1.38438,1.3851,1.38426,1.38472,2949000009.0
2007-10-08 19:15:00,1.3846,1.38495,1.38409,1.38409,2091400002.0
2007-10-08 19:20:00,1.38431,1.38504,1.38408,1.38455,2261600003.0
2007-10-08 19:25:00,1.3845,1.38484,1.38439,1.38449,1856000006.0
2007-10-08 19:30:00,1.3845,1.38464,1.38396,1.3842,2106900003.0
2007-10-08 19:35:00,1.38421,1.3845,1.3838,1.38427,1815300005.0
2007-10-08 19:40:00,1.38428,1.38497,1.38394,1.3848,1352500002.0
2007-10-08 19:45:00,1.38466,1.38485,1.38443,1.38454,1621000002.0
2007-10-08 19:50:00,1.3846,1.38493,1.38422,1.38466,2395500002.0
2007-10-08 19:55:00,1.38487,1.38543,1.38473,1.38522,1943000003.0
2007-10-08 20:00:00,1.38504,1.38527,1.38471,1.385,2943800005.0
2007-10-08 20:05:00,1.38505,1.38519,1.38457,1.38475,2575100004.0
2007-10-08 20:10:00,1.38477,1.38496,1.38435,1.38451,2805500006.0
2007-10-08 20:15:00,1.38439,1.38473,1.38419,1.38458,1867600004.0
2007-10-08 20:20:00,1.38463,1.38502,1.38439,1.38488,1276500002.0
2007-10-08 20:25:00,1.38488,1.38509,1.38476,1.38488,1960300005.0
2007-10-08 20:30:00,1.38483,1.38511,1.38452,1.38456,1350800003.0
2007-10-08 20:35:00,1.38461,1.38473,1.38417,1.38448,1782800001.0
2007-10-08 20:40:00,1.38449,1.38496,1.38422,1.38454,1490100005.0
2007-10-08 20:45:00,1.38475,1.3852,1.38475,1.38513,1789500002.0
2007-10-08 20:50:00,1.38509,1.38644,1.38509,1.38634,970500000.0
2007-10-08 20:55:00,1.38626,1.38636,1.38605,1.38614,1355999999.0
2007-10-08 21:00:00,1.38597,1.38611,1.3852,1.38532,986700003.0
2007-10-08 21:05:00,1.38523,1.38554,1.38508,1.38521,1215100000.0
2007-10-08 21:10:00,1.3853,1.38577,1.38522,1.3856,1063700004.0
2007-10-08 21:15:00,1.38547,1.38562,1.38517,1.38519,1074000002.0
2007-10-08 21:20:00,1.38514,1.38566,1.38501,1.38546,617400001.0
2007-10-08 21:25:00,1.38553,1.38557,1.38501,1.38503,1036000003.0
2007-10-08 21:30:00,1.38506,1.38523,1.38491,1.38506,1336100002.0
2007-10-08 21:35:00,1.38507,1.38548,1.38499,1.38526,1480700002.0
2007-10-08 21:40:00,1.38551,1.38622,1.38551,1.3858,979500002.0
2007-10-08 21:45:00,1.38587,1.38613,1.38569,1.38602,1675800002.0
2007-10-08 21:50:00,1.38595,1.38613,1.38578,1.38586,1758800003.0
2007-10-08 21:55:00,1.38585,1.38602,1.38569,1.38578,792200002.0
2007-10-08 22:00:00,1.38567,1.38587,1.38522,1.38544,730900002.0
2007-10-08 22:05:00,1.38566,1.3862,1.38549,1.38567,899900002.0
2007-10-08 22:10:00,1.38566,1.38614,1.38565,1.3857,1120000002.0
2007-10-08 22:15:00,1.38574,1.3862,1.38565,1.38588,803799999.0
2007-10-08 22:20:00,1.38598,1.38675,1.38591,1.38642,881800005.0
2007-10-08 22:25:00,1.38643,1.38685,1.38636,1.38648,894600000.0
2007-10-08 22:30:00,1.38647,1.38669,1.38615,1.38645,958600000.0
2007-10-08 22:35:00,1.38638,1.38676,1.38617,1.38638,1080400002.0
2007-10-08 22:40:00,1.38637,1.3867,1.38604,1.38605,1066200000.0
2007-10-08 22:45:00,1.38612,1.38628,1.3856,1.38561,973600003.0
2007-10-08 22:50:00,1.3856,1.38616,1.38555,1.38591,1174000002.0
2007-10-08 22:55:00,1.38594,1.38612,1.38547,1.38575,442800000.0
2007-10-08 23:00:00,1.38535,1.38603,1.38511,1.38601,244300001.0
2007-10-08 23:05:00,1.38569,1.38634,1.38562,1.38582,223000001.0
2007-10-08 23:10:00,1.38557,1.38603,1.38481,1.38552,290100000.0
2007-10-08 23:15:00,1.38556,1.38568,1.38515,1.38526,236300000.0
2007-10-08 23:20:00,1.38529,1.38574,1.38486,1.38537,470100002.0
2007-10-08 23:25:00,1.38552,1.38582,1.38544,1.38545,253300001.0
2007-10-08 23:30:00,1.3857,1.38626,1.38529,1.38571,531800003.0
2007-10-08 23:35:00,1.38573,1.38606,1.38554,1.3858,408300001.0
2007-10-08 23:40:00,1.38585,1.38613,1.38562,1.3859,391400001.0
2007-10-08 23:45:00,1.38585,1.38632,1.38534,1.38565,389700001.0
2007-10-08 23:50:00,1.38566,1.38592,1.38529,1.38529,549800002.0
2007-10-08 23:55:00,1.38539,1.38579,1.38524,1.38547,573300001.0
2007-10-09 00:00:00,1.38549,1.3861,1.38508,1.38554,874600001.0
2007-10-09 00:05:00,1.38624,1.38663,1.38569,1.38619,358600002.0
2007-10-09 00:10:00,1.38599,1.38639,1.38591,1.38611,190800001.0
2007-10-09 00:15:00,1.38599,1.3865,1.38582,1.38597,362900001.0
2007-10-09 00:20:00,1.38632,1.38681,1.38616,1.38649,252200000.0
2007-10-09 00:25:00,1.38639,1.38692,1.38626,1.38646,181500000.0
2007-10-09 00:30:00,1.38644,1.38644,1.38551,1.38595,399700002.0
2007-10-09 00:35:00,1.38554,1.38572,1.38523,1.38525,291600001.0
2007-10-09 00:40:00,1.38556,1.38591,1.38523,1.38543,207700000.0
2007-10-09 00:45:00,1.38569,1.38594,1.38497,1.38497,285100002.0
2007-10-09 00:50:00,1.3855,1.38563,1.38473,1.38485,346900000.0
2007-10-09 00:55:00,1.38528,1.38545,1.38484,1.38524,315600001.0
2007-10-09 01:00:00,1.38519,1.38556,1.38494,1.38544,265300000.0
2007-10-09 01:05:00,1.38532,1.38569,1.38514,1.38552,337400002.0
2007-10-09 01:10:00,1.38531,1.38593,1.3848,1.385,682000000.0
2007-10-09 01:15:00,1.38547,1.38547,1.38466,1.38466,165800000.0
2007-10-09 01:20:00,1.38458,1.38498,1.3842,1.38474,311900001.0
2007-10-09 01:25:00,1.38478,1.38518,1.38444,1.38518,307000001.0
2007-10-09 01:30:00,1.38499,1.38516,1.38462,1.385,412600000.0
2007-10-09 01:35:00,1.38506,1.38506,1.38441,1.38463,201500000.0
2007-10-09 01:40:00,1.38455,1.38532,1.38425,1.38483,571099999.0
2007-10-09 01:45:00,1.3849,1.38579,1.3847,1.3854,376100000.0
2007-10-09 01:50:00,1.38577,1.38661,1.38527,1.3859,612100000.0
2007-10-09 01:55:00,1.3859,1.38595,1.38479,1.38543,345900000.0
2007-10-09 02:00:00,1.38551,1.38581,1.3852,1.38541,204200001.0
2007-10-09 02:05:00,1.38544,1.3858,1.38512,1.38545,179200000.0
2007-10-09 02:10:00,1.38548,1.3855,1.38494,1.38498,179000000.0
2007-10-09 02:15:00,1.38512,1.38548,1.38485,1.38539,178500001.0
2007-10-09 02:20:00,1.38557,1.38566,1.38485,1.38509,225100001.0
2007-10-09 02:25:00,1.38513,1.38557,1.38473,1.3854,200500001.0
2007-10-09 02:30:00,1.38556,1.38572,1.38497,1.38519,176800000.0
2007-10-09 02:35:00,1.38518,1.38524,1.38426,1.38484,152900000.0
2007-10-09 02:40:00,1.38483,1.38496,1.38428,1.38454,166400000.0
2007-10-09 02:45:00,1.38432,1.38514,1.38431,1.38478,168900000.0
2007-10-09 02:50:00,1.38497,1.38512,1.38447,1.38504,192400000.0
2007-10-09 02:55:00,1.38505,1.38573,1.38484,1.38518,188600000.0
2007-10-09 03:00:00,1.38525,1.38526,1.38474,1.38474,205300001.0
2007-10-09 03:05:00,1.38488,1.38514,1.3845,1.38467,174400001.0
2007-10-09 03:10:00,1.38484,1.38499,1.38446,1.38485,188600001.0
2007-10-09 03:15:00,1.38466,1.38557,1.3845,1.38547,205900002.0
2007-10-09 03:20:00,1.38562,1.38594,1.38548,1.38591,177900002.0
2007-10-09 03:25:00,1.38547,1.38581,1.38516,1.38516,175300000.0
2007-10-09 03:30:00,1.38537,1.38583,1.38514,1.38524,302700003.0
2007-10-09 03:35:00,1.38533,1.38547,1.38457,1.38514,187800000.0
2007-10-09 03:40:00,1.38512,1.38533,1.3849,1.38495,191800001.0
2007-10-09 03:45:00,1.38519,1.38523,1.38474,1.3852,166800000.0
2007-10-09 03:50:00,1.38519,1.38547,1.38495,1.38527,192200000.0
2007-10-09 03:55:00,1.38519,1.38542,1.38477,1.38527,208800000.0
2007-10-09 04:00:00,1.38511,1.38543,1.38478,1.38509,179300000.0
2007-10-09 04:05:00,1.38452,1.38586,1.38452,1.38572,195200000.0
2007-10-09 04:10:00,1.38554,1.38579,1.3849,1.38518,224000000.0
2007-10-09 04:15:00,1.3853,1.38561,1.38474,1.38561,246400002.0
2007-10-09 04:20:00,1.38534,1.38538,1.38441,1.3847,159200000.0
2007-10-09 04:25:00,1.38482,1.38482,1.38426,1.38466,189500000.0
2007-10-09 04:30:00,1.38447,1.38488,1.38374,1.38396,215200001.0
2007-10-09 04:35:00,1.38385,1.38462,1.38374,1.38449,173400000.0
2007-10-09 04:40:00,1.3842,1.38445,1.38344,1.38405,223600000.0
2007-10-09 04:45:00,1.38406,1.38447,1.38358,1.38419,181800000.0
2007-10-09 04:50:00,1.38425,1.38446,1.38405,1.38425,189300000.0
2007-10-09 04:55:00,1.3842,1.38435,1.38397,1.38422,204000000.0
2007-10-09 05:00:00,1.38433,1.38445,1.38403,1.38434,187000000.0
2007-10-09 05:05:00,1.38414,1.38443,1.38376,1.38381,227700000.0
2007-10-09 05:10:00,1.38388,1.38406,1.38363,1.38393,176200001.0
2007-10-09 05:15:00,1.38386,1.38387,1.383,1.38322,204300002.0
2007-10-09 05:20:00,1.38305,1.3835,1.38284,1.38345,231300000.0
2007-10-09 05:25:00,1.38332,1.38374,1.38294,1.38374,244900000.0
2007-10-09 05:30:00,1.38385,1.38386,1.38325,1.38358,168400000.0
2007-10-09 05:35:00,1.38367,1.38381,1.38306,1.38343,191900000.0
2007-10-09 05:40:00,1.38344,1.38346,1.38295,1.3833,187600000.0
2007-10-09 05:45:00,1.3831,1.38383,1.3831,1.38362,297200001.0
2007-10-09 05:50:00,1.38352,1.38427,1.38317,1.38422,169900000.0
2007-10-09 05:55:00,1.38422,1.38458,1.38405,1.38434,196800000.0
2007-10-09 06:00:00,1.38415,1.38459,1.38404,1.38441,222000001.0
2007-10-09 06:05:00,1.38443,1.38459,1.38413,1.38429,187400001.0
2007-10-09 06:10:00,1.38424,1.38494,1.38389,1.38472,202800000.0
2007-10-09 06:15:00,1.38478,1.38522,1.38476,1.38476,175400000.0
2007-10-09 06:20:00,1.38494,1.38515,1.38461,1.3849,178700000.0
2007-10-09 06:25:00,1.38486,1.38496,1.38463,1.38484,167200000.0
2007-10-09 06:30:00,1.38486,1.38496,1.38435,1.38448,173200000.0
2007-10-09 06:35:00,1.38445,1.38483,1.38403,1.38466,295200000.0
2007-10-09 06:40:00,1.38455,1.3848,1.38413,1.38453,177900000.0
2007-10-09 06:45:00,1.38446,1.38512,1.38436,1.38484,219600000.0
2007-10-09 06:50:00,1.38478,1.38493,1.38407,1.38444,164700000.0
2007-10-09 06:55:00,1.38447,1.3847,1.38386,1.38431,169700000.0
2007-10-09 07:00:00,1.38455,1.3847,1.38385,1.38398,204500001.0
2007-10-09 07:05:00,1.384,1.38467,1.38387,1.38441,223500001.0
2007-10-09 07:10:00,1.38458,1.3848,1.38428,1.38436,207500000.0
2007-10-09 07:15:00,1.38463,1.38569,1.38433,1.38548,193700000.0
2007-10-09 07:20:00,1.3854,1.38551,1.38435,1.38435,235100000.0
2007-10-09 07:25:00,1.38442,1.38492,1.38401,1.38471,178900000.0
2007-10-09 07:30:00,1.38473,1.38513,1.38414,1.38509,173700000.0
2007-10-09 07:35:00,1.38466,1.3848,1.38401,1.38446,153000000.0
2007-10-09 07:40:00,1.38447,1.38461,1.38363,1.38373,222900000.0
2007-10-09 07:45:00,1.3837,1.38385,1.38196,1.38203,194400000.0
2007-10-09 07:50:00,1.38228,1.38351,1.38225,1.38326,123700000.0
2007-10-09 07:55:00,1.38336,1.3835,1.38222,1.38268,194700000.0
2007-10-09 08:00:00,1.38247,1.3833,1.38247,1.38319,165700000.0
2007-10-09 08:05:00,1.38337,1.38361,1.38312,1.38349,190300000.0
2007-10-09 08:10:00,1.38344,1.38369,1.38306,1.38363,242900001.0
2007-10-09 08:15:00,1.38359,1.38359,1.38284,1.38322,220500000.0
2007-10-09 08:20:00,1.38327,1.38336,1.3823,1.38263,159900000.0
2007-10-09 08:25:00,1.38259,1.3835,1.38247,1.38296,217400001.0
2007-10-09 08:30:00,1.38283,1.38357,1.38252,1.38357,188400000.0
2007-10-09 08:35:00,1.38342,1.38393,1.38298,1.38349,218600001.0
2007-10-09 08:40:00,1.38353,1.3838,1.38316,1.38355,160200000.0
2007-10-09 08:45:00,1.38349,1.38437,1.38349,1.38427,187700000.0
2007-10-09 08:50:00,1.38425,1.38473,1.384,1.38473,179300000.0
2007-10-09 08:55:00,1.38473,1.38514,1.3845,1.3848,186400000.0
2007-10-09 09:00:00,1.38473,1.38561,1.38455,1.38549,226099999.0
2007-10-09 09:05:00,1.38565,1.38628,1.38508,1.38626,201400000.0
2007-10-09 09:10:00,1.38609,1.38745,1.3858,1.3873,168600000.0
2007-10-09 09:15:00,1.38708,1.38737,1.3863,1.38709,171800001.0
2007-10-09 09:20:00,1.38733,1.3874,1.3865,1.387,206700000.0
2007-10-09 09:25:00,1.38706,1.38717,1.38645,1.38674,174400000.0
2007-10-09 09:30:00,1.38681,1.3872,1.38664,1.38712,174400000.0
2007-10-09 09:35:00,1.38701,1.38734,1.38663,1.38684,187600000.0
2007-10-09 09:40:00,1.3867,1.38688,1.38554,1.38563,189700000.0
2007-10-09 09:45:00,1.38574,1.38614,1.38503,1.38601,195300001.0
2007-10-09 09:50:00,1.38609,1.38645,1.38559,1.38591,223300000.0
2007-10-09 09:55:00,1.3858,1.3869,1.3857,1.3869,230800001.0
2007-10-09 10:00:00,1.38703,1.3872,1.3861,1.38655,188200000.0
2007-10-09 10:05:00,1.38654,1.38701,1.38608,1.38701,163300000.0
2007-10-09 10:10:00,1.38701,1.3874,1.38662,1.38712,255700000.0
2007-10-09 10:15:00,1.38698,1.38715,1.38661,1.38673,172500000.0
2007-10-09 10:20:00,1.38677,1.38715,1.38629,1.38705,220700001.0
2007-10-09 10:25:00,1.38708,1.38732,1.3868,1.38715,182100000.0
2007-10-09 10:30:00,1.38705,1.38738,1.38668,1.38701,219100000.0
2007-10-09 10:35:00,1.38715,1.38718,1.38547,1.3864,208700001.0
2007-10-09 10:40:00,1.3866,1.38684,1.38595,1.38684,166400000.0
2007-10-09 10:45:00,1.38661,1.38673,1.38622,1.38639,196600000.0
2007-10-09 10:50:00,1.38626,1.38639,1.38512,1.38612,196700001.0
2007-10-09 10:55:00,1.38615,1.38625,1.38528,1.38556,229100001.0
2007-10-09 11:00:00,1.38595,1.38714,1.38553,1.38698,196700000.0
2007-10-09 11:05:00,1.38696,1.38712,1.38656,1.38711,241000000.0
2007-10-09 11:10:00,1.38711,1.3874,1.38673,1.38714,194300000.0
2007-10-09 11:15:00,1.38723,1.38751,1.38678,1.38735,210100001.0
2007-10-09 11:20:00,1.38724,1.38733,1.38637,1.38694,207800000.0
2007-10-09 11:25:00,1.38721,1.38734,1.38644,1.38645,240200000.0
2007-10-09 11:30:00,1.38648,1.38695,1.38565,1.38629,201600001.0
2007-10-09 11:35:00,1.38615,1.38663,1.38582,1.38648,181900000.0
2007-10-09 11:40:00,1.38657,1.38737,1.38621,1.38699,161200001.0
2007-10-09 11:45:00,1.38726,1.38745,1.3868,1.38727,203200000.0
2007-10-09 11:50:00,1.38718,1.38739,1.38684,1.38719,185300000.0
2007-10-09 11:55:00,1.38719,1.38748,1.38681,1.38727,202500003.0
2007-10-09 12:00:00,1.38716,1.38746,1.38628,1.38657,170000001.0
2007-10-09 12:05:00,1.38651,1.38691,1.38599,1.38602,166600000.0
2007-10-09 12:10:00,1.38606,1.38684,1.38601,1.38639,206300000.0
2007-10-09 12:15:00,1.38664,1.3872,1.38614,1.38649,195300000.0
2007-10-09 12:20:00,1.38616,1.38683,1.38615,1.38627,228400000.0
2007-10-09 12:25:00,1.38599,1.38622,1.3857,1.38598,205200001.0
2007-10-09 12:30:00,1.38581,1.38604,1.38542,1.38569,170600002.0
2007-10-09 12:35:00,1.38556,1.38588,1.38524,1.38552,155800000.0
2007-10-09 12:40:00,1.38558,1.38626,1.38553,1.38616,204900000.0
2007-10-09 12:45:00,1.38618,1.38648,1.38565,1.38589,179500000.0
2007-10-09 12:50:00,1.3859,1.38603,1.3852,1.386,187000001.0
2007-10-09 12:55:00,1.38628,1.38647,1.38553,1.38575,245000000.0
2007-10-09 13:00:00,1.38546,1.38607,1.38541,1.38577,173000001.0
2007-10-09 13:05:00,1.38543,1.38579,1.38521,1.38551,172200000.0
2007-10-09 13:10:00,1.38561,1.38579,1.38468,1.38482,178600000.0
2007-10-09 13:15:00,1.38493,1.38556,1.38486,1.38533,235300000.0
2007-10-09 13:20:00,1.38532,1.38539,1.38473,1.38538,199900001.0
2007-10-09 13:25:00,1.38528,1.38535,1.38481,1.38528,232000003.0
2007-10-09 13:30:00,1.38529,1.38629,1.38504,1.38595,1628700004.0
2007-10-09 13:35:00,1.38595,1.38613,1.38545,1.38599,1878700003.0
2007-10-09 13:40:00,1.38607,1.38681,1.38598,1.3864,2036100004.0
2007-10-09 13:45:00,1.38631,1.38754,1.38631,1.38673,970300001.0
2007-10-09 13:50:00,1.38668,1.3868,1.38635,1.38647,1605300006.0
2007-10-09 13:55:00,1.38643,1.38672,1.38631,1.38635,1805300002.0
2007-10-09 14:00:00,1.38641,1.387,1.38628,1.38675,1753800003.0
2007-10-09 14:05:00,1.38673,1.38728,1.38642,1.3872,1914400005.0
2007-10-09 14:10:00,1.38701,1.38739,1.38641,1.3867,1932600006.0
2007-10-09 14:15:00,1.38642,1.38652,1.38501,1.38585,1127500002.0
2007-10-09 14:20:00,1.38594,1.38631,1.38564,1.38581,1945900002.0
2007-10-09 14:25:00,1.38567,1.38567,1.38512,1.38535,1953600000.0
2007-10-09 14:30:00,1.38527,1.38535,1.38423,1.38452,1860800003.0
2007-10-09 14:35:00,1.38434,1.38496,1.38434,1.38496,1095400001.0
2007-10-09 14:40:00,1.38503,1.38571,1.38477,1.38554,1247000004.0
2007-10-09 14:45:00,1.38556,1.38598,1.38551,1.38561,1504400006.0
2007-10-09 14:50:00,1.38562,1.38608,1.38556,1.38564,1455500002.0
2007-10-09 14:55:00,1.38562,1.38596,1.38553,1.38579,1609800001.0
2007-10-09 15:00:00,1.38575,1.38593,1.38529,1.38557,2561100004.0
2007-10-09 15:05:00,1.38564,1.38625,1.38541,1.38603,1951300000.0
2007-10-09 15:10:00,1.38614,1.38752,1.38611,1.38685,2183900001.0
2007-10-09 15:15:00,1.38679,1.38713,1.38628,1.38658,1998200004.0
2007-10-09 15:20:00,1.38666,1.38686,1.38609,1.38628,2733400006.0
2007-10-09 15:25:00,1.38626,1.38687,1.38588,1.38592,3241600002.0
2007-10-09 15:30:00,1.38584,1.38611,1.38549,1.38582,2681500007.0
2007-10-09 15:35:00,1.38586,1.38611,1.38547,1.38553,2211500000.0
2007-10-09 15:40:00,1.38547,1.38627,1.38537,1.38609,1751700006.0
2007-10-09 15:45:00,1.38623,1.38641,1.38561,1.38596,2046000004.0
2007-10-09 15:50:00,1.38592,1.3864,1.3855,1.38587,2009000003.0
2007-10-09 15:55:00,1.38587,1.38641,1.38582,1.38622,2186300004.0
2007-10-09 16:00:00,1.38603,1.38671,1.38566,1.38634,2193600002.0
2007-10-09 16:05:00,1.3864,1.3868,1.38615,1.38648,1289600002.0
2007-10-09 16:10:00,1.38641,1.38704,1.38641,1.38653,2390600006.0
2007-10-09 16:15:00,1.38643,1.38711,1.3862,1.38688,3167700002.0
2007-10-09 16:20:00,1.38681,1.38712,1.38627,1.38661,2716400003.0
2007-10-09 16:25:00,1.38668,1.38723,1.38619,1.38713,2755600006.0
2007-10-09 16:30:00,1.3871,1.38744,1.38679,1.38729,2328800002.0
2007-10-09 16:35:00,1.38723,1.38774,1.38696,1.38696,2697400006.0
2007-10-09 16:40:00,1.38691,1.38732,1.38541,1.38614,2197100005.0
2007-10-09 16:45:00,1.38588,1.38596,1.38467,1.38537,2444600004.0
2007-10-09 16:50:00,1.38519,1.38598,1.38453,1.38578,2143500003.0
2007-10-09 16:55:00,1.38578,1.38674,1.38522,1.38662,2382600005.0
2007-10-09 17:00:00,1.3866,1.38703,1.38564,1.38669,2499500003.0
2007-10-09 17:05:00,1.38661,1.3873,1.38634,1.38685,2125000004.0
2007-10-09 17:10:00,1.3869,1.3873,1.38651,1.38681,2216400004.0
2007-10-09 17:15:00,1.38681,1.387,1.38605,1.38619,2255700004.0
2007-10-09 17:20:00,1.38613,1.38757,1.38574,1.38738,2616000013.0
2007-10-09 17:25:00,1.38734,1.38757,1.38665,1.38688,2746300003.0
2007-10-09 17:30:00,1.38693,1.3873,1.38665,1.38722,2635000004.0
2007-10-09 17:35:00,1.38722,1.38745,1.38697,1.38723,2308200006.0
2007-10-09 17:40:00,1.38725,1.38823,1.38707,1.38769,1865000003.0
2007-10-09 17:45:00,1.38758,1.38876,1.38725,1.388,2297600011.0
2007-10-09 17:50:00,1.38788,1.388,1.38727,1.38748,2423100004.0
2007-10-09 17:55:00,1.38741,1.38769,1.38681,1.38723,2401500008.0
2007-10-09 18:00:00,1.38704,1.38737,1.38614,1.38636,2852100004.0
2007-10-09 18:05:00,1.3862,1.38651,1.38596,1.38631,2492400003.0
2007-10-09 18:10:00,1.38628,1.38657,1.38481,1.38504,2213300006.0
2007-10-09 18:15:00,1.3849,1.38555,1.38475,1.38489,2144800003.0
2007-10-09 18:20:00,1.38506,1.38513,1.38453,1.38495,1896800003.0
2007-10-09 18:25:00,1.38502,1.3857,1.38501,1.38545,2221800005.0
2007-10-09 18:30:00,1.38562,1.38571,1.38504,1.38507,2251400008.0
2007-10-09 18:35:00,1.38493,1.38529,1.38453,1.38462,1661300001.0
2007-10-09 18:40:00,1.38466,1.38515,1.38458,1.38506,2077800004.0
2007-10-09 18:45:00,1.38494,1.38494,1.38424,1.38437,2210400007.0
2007-10-09 18:50:00,1.38427,1.38494,1.38401,1.38443,2044000007.0
2007-10-09 18:55:00,1.38457,1.38506,1.38442,1.38473,2957600005.0
2007-10-09 19:00:00,1.38478,1.385,1.38445,1.38474,2545800002.0
2007-10-09 19:05:00,1.38465,1.38527,1.38462,1.38507,2645600006.0
2007-10-09 19:10:00,1.38487,1.38514,1.38441,1.38474,2906500008.0
2007-10-09 19:15:00,1.38473,1.38524,1.38458,1.38471,2025000004.0
2007-10-09 19:20:00,1.38494,1.38504,1.38461,1.38474,2118300006.0
2007-10-09 19:25:00,1.38473,1.38503,1.38456,1.38456,1887500004.0
2007-10-09 19:30:00,1.38463,1.38482,1.38437,1.38462,2296400003.0
2007-10-09 19:35:00,1.38472,1.38516,1.38468,1.38506,1769400003.0
2007-10-09 19:40:00,1.3849,1.38496,1.38449,1.38471,1333600001.0
2007-10-09 19:45:00,1.38475,1.38535,1.38465,1.38477,1514500001.0
2007-10-09 19:50:00,1.38474,1.38513,1.38452,1.38478,2464100007.0
2007-10-09 19:55:00,1.38483,1.38528,1.38451,1.38499,1876500003.0
2007-10-09 20:00:00,1.38498,1.38544,1.3838,1.38385,2692800002.0
2007-10-09 20:05:00,1.38386,1.38451,1.38372,1.3843,2516700005.0
2007-10-09 20:10:00,1.38451,1.38454,1.38382,1.38382,2994900009.0
2007-10-09 20:15:00,1.38372,1.38414,1.38363,1.38391,1856400003.0
2007-10-09 20:20:00,1.38397,1.38454,1.38366,1.38386,1463400002.0
2007-10-09 20:25:00,1.38382,1.38409,1.3835,1.38369,1882300004.0
2007-10-09 20:30:00,1.38367,1.38397,1.38324,1.38347,1231000002.0
2007-10-09 20:35:00,1.38336,1.3836,1.38265,1.38334,1788300004.0
2007-10-09 20:40:00,1.38356,1.38476,1.38332,1.38408,1412800001.0
2007-10-09 20:45:00,1.38418,1.38595,1.38406,1.38552,1896400004.0
2007-10-09 20:50:00,1.38539,1.38576,1.38499,1.38534,1067800002.0
2007-10-09 20:55:00,1.38545,1.38608,1.38544,1.38586,1201100002.0
2007-10-09 21:00:00,1.38578,1.38662,1.38578,1.38599,985700001.0
2007-10-09 21:05:00,1.38612,1.38679,1.38596,1.38609,1233899998.0
2007-10-09 21:10:00,1.38624,1.38678,1.38616,1.38656,1084700000.0
2007-10-09 21:15:00,1.38639,1.3867,1.38586,1.3859,1030500003.0
2007-10-09 21:20:00,1.38591,1.38609,1.3856,1.38576,555000001.0
2007-10-09 21:25:00,1.38594,1.38613,1.38573,1.38575,1109500004.0
2007-10-09 21:30:00,1.38566,1.38601,1.38552,1.38561,1385000003.0
2007-10-09 21:35:00,1.38559,1.38626,1.38543,1.38602,1315200000.0
2007-10-09 21:40:00,1.38616,1.38675,1.38616,1.38633,981700004.0
2007-10-09 21:45:00,1.38646,1.38729,1.38646,1.38682,1870300002.0
2007-10-09 21:50:00,1.38688,1.38707,1.38592,1.38611,1886700005.0
2007-10-09 21:55:00,1.38582,1.38642,1.38573,1.38598,861300002.0
2007-10-09 22:00:00,1.38583,1.38626,1.38562,1.38577,776400000.0
2007-10-09 22:05:00,1.38591,1.38611,1.38543,1.38567,1028800001.0
2007-10-09 22:10:00,1.38568,1.38611,1.38529,1.38545,1098300002.0
2007-10-09 22:15:00,1.38547,1.38631,1.38547,1.38586,781100005.0
2007-10-09 22:20:00,1.38601,1.38635,1.38577,1.38584,1058600001.0
2007-10-09 22:25:00,1.38589,1.38639,1.38533,1.38565,870800004.0
2007-10-09 22:30:00,1.38568,1.38596,1.38497,1.38497,1081200001.0
2007-10-09 22:35:00,1.38505,1.38573,1.38451,1.38463,1144500003.0
2007-10-09 22:40:00,1.38456,1.38501,1.38399,1.38399,1104900001.0
2007-10-09 22:45:00,1.38408,1.38427,1.38365,1.38375,861000001.0
2007-10-09 22:50:00,1.38385,1.38442,1.38385,1.3841,1101300001.0
2007-10-09 22:55:00,1.38405,1.38441,1.38387,1.38398,443100002.0
2007-10-09 23:00:00,1.38345,1.38399,1.38312,1.38344,271800000.0
2007-10-09 23:05:00,1.38294,1.38294,1.38075,1.38216,206300000.0
2007-10-09 23:10:00,1.38168,1.38253,1.38156,1.38211,301300000.0
2007-10-09 23:15:00,1.38225,1.38297,1.38171,1.38283,279500001.0
2007-10-09 23:20:00,1.38292,1.38323,1.38233,1.38296,441900000.0
2007-10-09 23:25:00,1.38319,1.38379,1.38299,1.38299,232600000.0
2007-10-09 23:30:00,1.3836,1.38376,1.38297,1.38311,528100000.0
2007-10-09 23:35:00,1.38319,1.38388,1.38314,1.38356,465200000.0
2007-10-09 23:40:00,1.38358,1.38379,1.38338,1.38357,381400001.0
2007-10-09 23:45:00,1.38347,1.38392,1.38328,1.38377,435400001.0
2007-10-09 23:50:00,1.38382,1.38395,1.38314,1.38314,533300002.0
2007-10-09 23:55:00,1.3835,1.38368,1.38307,1.38341,612500002.0
2007-10-10 00:00:00,1.38345,1.38407,1.38286,1.38367,840000001.0
2007-10-10 00:05:00,1.38379,1.38478,1.38379,1.38451,348500002.0
2007-10-10 00:10:00,1.38428,1.38506,1.38419,1.38496,219200001.0
2007-10-10 00:15:00,1.38503,1.3852,1.38403,1.38418,316300000.0
2007-10-10 00:20:00,1.38425,1.38517,1.38422,1.38487,307100000.0
2007-10-10 00:25:00,1.38477,1.38535,1.38474,1.38498,205700001.0
2007-10-10 00:30:00,1.38501,1.38521,1.38455,1.38521,374300000.0
2007-10-10 00:35:00,1.38489,1.38567,1.38489,1.38524,286300000.0
2007-10-10 00:40:00,1.38539,1.3856,1.38487,1.38511,202900000.0
2007-10-10 00:45:00,1.3853,1.38588,1.38517,1.3853,240000001.0
2007-10-10 00:50:00,1.38575,1.38599,1.3851,1.38515,336500001.0
2007-10-10 00:55:00,1.3851,1.38543,1.38491,1.38529,349000000.0
2007-10-10 01:00:00,1.38535,1.38597,1.38533,1.38588,238300000.0
2007-10-10 01:05:00,1.38582,1.38604,1.38531,1.38565,320000001.0
2007-10-10 01:10:00,1.38538,1.38627,1.3853,1.38567,557400000.0
2007-10-10 01:15:00,1.38616,1.38616,1.38566,1.38569,153400000.0
2007-10-10 01:20:00,1.38562,1.38593,1.38535,1.38559,332900001.0
2007-10-10 01:25:00,1.38548,1.38586,1.38517,1.38586,426000000.0
2007-10-10 01:30:00,1.38567,1.38579,1.38526,1.38555,361100001.0
2007-10-10 01:35:00,1.38569,1.38579,1.38529,1.38548,168300000.0
2007-10-10 01:40:00,1.38526,1.38587,1.38465,1.38533,552800003.0
2007-10-10 01:45:00,1.38516,1.38539,1.38489,1.38503,426300002.0
2007-10-10 01:50:00,1.38523,1.38581,1.38513,1.38541,620300000.0
2007-10-10 01:55:00,1.38537,1.38552,1.38476,1.38523,446800001.0
2007-10-10 02:00:00,1.38533,1.3856,1.38498,1.38533,198200001.0
2007-10-10 02:05:00,1.38532,1.38577,1.38498,1.38536,156300000.0
2007-10-10 02:10:00,1.38545,1.38582,1.38499,1.38551,191000000.0
2007-10-10 02:15:00,1.3856,1.3856,1.385,1.38542,202500000.0
2007-10-10 02:20:00,1.38543,1.38576,1.38497,1.3856,221300001.0
2007-10-10 02:25:00,1.38539,1.38555,1.38495,1.38555,198500001.0
2007-10-10 02:30:00,1.3853,1.38571,1.38445,1.38571,193800000.0
2007-10-10 02:35:00,1.38559,1.38575,1.38503,1.38555,189600000.0
2007-10-10 02:40:00,1.38548,1.38613,1.38527,1.38572,191800002.0
2007-10-10 02:45:00,1.38558,1.38583,1.38526,1.38549,155200000.0
2007-10-10 02:50:00,1.38554,1.3856,1.38514,1.38538,185400000.0
2007-10-10 02:55:00,1.38517,1.38566,1.38504,1.38552,209000001.0
2007-10-10 03:00:00,1.38551,1.38575,1.38524,1.38524,185200000.0
2007-10-10 03:05:00,1.38566,1.38566,1.38427,1.3845,166400000.0
2007-10-10 03:10:00,1.38461,1.38557,1.38437,1.38557,235500000.0
2007-10-10 03:15:00,1.38561,1.38592,1.38541,1.38576,149600000.0
2007-10-10 03:20:00,1.38563,1.38579,1.38539,1.38561,157200000.0
2007-10-10 03:25:00,1.3853,1.38557,1.38492,1.38492,161400000.0
2007-10-10 03:30:00,1.38523,1.38523,1.38468,1.38501,186200000.0
2007-10-10 03:35:00,1.38507,1.38525,1.38451,1.38507,215000001.0
2007-10-10 03:40:00,1.38502,1.38502,1.38429,1.38434,136200000.0
2007-10-10 03:45:00,1.38465,1.38474,1.38388,1.38442,181800001.0
2007-10-10 03:50:00,1.38439,1.385,1.38438,1.38494,168600000.0
2007-10-10 03:55:00,1.38481,1.38494,1.3843,1.38479,220700000.0
2007-10-10 04:00:00,1.38463,1.38488,1.38425,1.38461,223100001.0
2007-10-10 04:05:00,1.38417,1.38507,1.38417,1.38476,169100000.0
2007-10-10 04:10:00,1.38471,1.38492,1.38418,1.38451,177400000.0
2007-10-10 04:15:00,1.3845,1.38496,1.38437,1.3848,199900001.0
2007-10-10 04:20:00,1.38457,1.38476,1.38441,1.38468,183700001.0
2007-10-10 04:25:00,1.38479,1.38479,1.38422,1.38465,161600001.0
2007-10-10 04:30:00,1.38458,1.38478,1.38429,1.38463,193100001.0
2007-10-10 04:35:00,1.38445,1.38504,1.38443,1.38488,229800002.0
2007-10-10 04:40:00,1.38474,1.38499,1.38405,1.38475,221300002.0
2007-10-10 04:45:00,1.38479,1.38486,1.38407,1.38446,177700000.0
2007-10-10 04:50:00,1.38458,1.38486,1.3843,1.38469,175000000.0
2007-10-10 04:55:00,1.38478,1.38513,1.38458,1.385,242500000.0
2007-10-10 05:00:00,1.38502,1.38507,1.38444,1.38478,202200001.0
2007-10-10 05:05:00,1.38455,1.38485,1.38431,1.38449,186400000.0
2007-10-10 05:10:00,1.38466,1.38499,1.38446,1.38487,178900000.0
2007-10-10 05:15:00,1.38487,1.38498,1.38431,1.38466,199600001.0
2007-10-10 05:20:00,1.38461,1.38483,1.38407,1.38472,192300000.0
2007-10-10 05:25:00,1.38459,1.38515,1.38434,1.385,190900001.0
2007-10-10 05:30:00,1.38502,1.38507,1.38432,1.38462,253700000.0
2007-10-10 05:35:00,1.38477,1.38487,1.38436,1.38463,156300000.0
2007-10-10 05:40:00,1.38451,1.38488,1.38417,1.38476,181300001.0
2007-10-10 05:45:00,1.38447,1.38513,1.38445,1.38502,195300000.0
2007-10-10 05:50:00,1.38496,1.38562,1.38475,1.38547,198400002.0
2007-10-10 05:55:00,1.38555,1.38579,1.38515,1.38553,185600001.0
2007-10-10 06:00:00,1.38539,1.38559,1.38489,1.3853,229200000.0
2007-10-10 06:05:00,1.38532,1.38561,1.38513,1.38543,239600002.0
2007-10-10 06:10:00,1.38556,1.3857,1.3852,1.38551,236000002.0
2007-10-10 06:15:00,1.3855,1.38585,1.38537,1.38558,166200000.0
2007-10-10 06:20:00,1.3857,1.38584,1.38521,1.38551,154300000.0
2007-10-10 06:25:00,1.38558,1.38568,1.3854,1.38548,172300000.0
2007-10-10 06:30:00,1.38562,1.38607,1.38546,1.3855,227100000.0
2007-10-10 06:35:00,1.38534,1.38581,1.38485,1.38537,190200001.0
2007-10-10 06:40:00,1.38539,1.3856,1.38483,1.38525,175200001.0
2007-10-10 06:45:00,1.38509,1.38538,1.38477,1.38506,194600001.0
2007-10-10 06:50:00,1.38497,1.38514,1.3847,1.38497,209000001.0
2007-10-10 06:55:00,1.38514,1.38532,1.38471,1.38501,205900000.0
2007-10-10 07:00:00,1.38514,1.38548,1.38484,1.38524,200500000.0
2007-10-10 07:05:00,1.38509,1.38546,1.38484,1.38521,207200001.0
2007-10-10 07:10:00,1.38522,1.3854,1.38486,1.38501,223300000.0
2007-10-10 07:15:00,1.38512,1.38536,1.38487,1.3851,205500000.0
2007-10-10 07:20:00,1.38509,1.38548,1.38493,1.385,235000002.0
2007-10-10 07:25:00,1.3851,1.38572,1.38498,1.38572,200400001.0
2007-10-10 07:30:00,1.3857,1.38627,1.38524,1.38591,216500000.0
2007-10-10 07:35:00,1.38549,1.38585,1.38527,1.38554,162900000.0
2007-10-10 07:40:00,1.38541,1.38554,1.3841,1.38451,194800000.0
2007-10-10 07:45:00,1.38424,1.3847,1.3833,1.3842,188200000.0
2007-10-10 07:50:00,1.38462,1.38478,1.38412,1.38441,147400001.0
2007-10-10 07:55:00,1.38445,1.3845,1.38335,1.38374,201800000.0
2007-10-10 08:00:00,1.38367,1.38411,1.38338,1.38391,173800001.0
2007-10-10 08:05:00,1.38393,1.38453,1.38378,1.38412,212500000.0
2007-10-10 08:10:00,1.38416,1.38434,1.38378,1.38405,198800001.0
2007-10-10 08:15:00,1.38409,1.38465,1.38385,1.38444,180800000.0
2007-10-10 08:20:00,1.38461,1.38521,1.38418,1.38507,178700000.0
2007-10-10 08:25:00,1.38502,1.38523,1.3846,1.38461,193400000.0
2007-10-10 08:30:00,1.38448,1.38494,1.38414,1.38437,191400001.0
2007-10-10 08:35:00,1.38399,1.38425,1.38261,1.38403,244200000.0
2007-10-10 08:40:00,1.38389,1.38406,1.38315,1.38371,218500000.0
2007-10-10 08:45:00,1.38368,1.38432,1.3832,1.38415,173700000.0
2007-10-10 08:50:00,1.38389,1.38413,1.38359,1.38411,188600000.0
2007-10-10 08:55:00,1.38412,1.38444,1.38348,1.38351,219000001.0
2007-10-10 09:00:00,1.38343,1.38358,1.38222,1.38233,188900000.0
2007-10-10 09:05:00,1.38258,1.3828,1.38212,1.38278,260800001.0
2007-10-10 09:10:00,1.38282,1.38342,1.38271,1.38341,177500000.0
2007-10-10 09:15:00,1.38318,1.38429,1.38318,1.38429,172600000.0
2007-10-10 09:20:00,1.3846,1.38474,1.38386,1.38466,164500000.0
2007-10-10 09:25:00,1.38461,1.38493,1.38434,1.38474,210000000.0
2007-10-10 09:30:00,1.38474,1.38482,1.38398,1.38442,176200000.0
2007-10-10 09:35:00,1.38448,1.38491,1.38425,1.38478,226700000.0
2007-10-10 09:40:00,1.38482,1.38483,1.38435,1.38451,195200000.0
2007-10-10 09:45:00,1.38479,1.38581,1.38436,1.38543,187100000.0
2007-10-10 09:50:00,1.38537,1.38586,1.38515,1.38556,191900000.0
2007-10-10 09:55:00,1.38544,1.38593,1.38508,1.38526,277500001.0
2007-10-10 10:00:00,1.38518,1.38564,1.38481,1.38553,199400000.0
2007-10-10 10:05:00,1.38564,1.38594,1.3852,1.38561,184700001.0
2007-10-10 10:10:00,1.38559,1.38599,1.38525,1.38559,198200000.0
2007-10-10 10:15:00,1.38564,1.38586,1.38525,1.38575,203100001.0
2007-10-10 10:20:00,1.38578,1.38592,1.38521,1.38566,202800000.0
2007-10-10 10:25:00,1.38572,1.38636,1.38554,1.38636,181900000.0
2007-10-10 10:30:00,1.3864,1.38647,1.38585,1.38586,201700001.0
2007-10-10 10:35:00,1.38591,1.38591,1.38497,1.38545,226000002.0
2007-10-10 10:40:00,1.38544,1.38544,1.38458,1.38511,260300002.0
2007-10-10 10:45:00,1.38517,1.38629,1.38504,1.38604,231300002.0
2007-10-10 10:50:00,1.38618,1.38638,1.38543,1.38562,193500000.0
2007-10-10 10:55:00,1.38596,1.38613,1.38562,1.38592,217900000.0
2007-10-10 11:00:00,1.38579,1.38594,1.38511,1.38594,167300001.0
2007-10-10 11:05:00,1.38593,1.38643,1.38574,1.38604,223000001.0
2007-10-10 11:10:00,1.38613,1.38647,1.38559,1.38599,230400001.0
2007-10-10 11:15:00,1.38609,1.38639,1.3856,1.38637,193900000.0
2007-10-10 11:20:00,1.3863,1.38663,1.38602,1.38627,220700000.0
2007-10-10 11:25:00,1.3863,1.38685,1.38603,1.38684,246400000.0
2007-10-10 11:30:00,1.38684,1.38723,1.38664,1.38694,170200000.0
2007-10-10 11:35:00,1.38679,1.38692,1.38625,1.38633,151000000.0
2007-10-10 11:40:00,1.38647,1.38694,1.38642,1.38671,153600000.0
2007-10-10 11:45:00,1.38707,1.38762,1.38701,1.38762,179200001.0
2007-10-10 11:50:00,1.38759,1.3879,1.38713,1.38713,178100000.0
2007-10-10 11:55:00,1.38716,1.38747,1.38685,1.38737,146600000.0
2007-10-10 12:00:00,1.38714,1.38726,1.38653,1.38715,171700000.0
2007-10-10 12:05:00,1.38701,1.38713,1.38629,1.38639,206000000.0
2007-10-10 12:10:00,1.3865,1.38653,1.38587,1.3861,214500001.0
2007-10-10 12:15:00,1.38627,1.3864,1.3853,1.38548,184400001.0
2007-10-10 12:20:00,1.38519,1.38554,1.38472,1.38498,185500001.0
2007-10-10 12:25:00,1.38485,1.38539,1.3846,1.38493,203700001.0
2007-10-10 12:30:00,1.38498,1.38567,1.38494,1.38539,193000000.0
2007-10-10 12:35:00,1.38543,1.38559,1.38511,1.38531,158500000.0
2007-10-10 12:40:00,1.38537,1.38556,1.38475,1.38542,182600000.0
2007-10-10 12:45:00,1.38548,1.38577,1.38523,1.38553,144100000.0
2007-10-10 12:50:00,1.38548,1.38591,1.38504,1.38591,187700000.0
2007-10-10 12:55:00,1.38602,1.38602,1.3853,1.38571,212900000.0
2007-10-10 13:00:00,1.38586,1.38599,1.385,1.38515,164500000.0
2007-10-10 13:05:00,1.38471,1.38563,1.38454,1.38519,153600000.0
2007-10-10 13:10:00,1.38544,1.38567,1.38504,1.38522,197600001.0
2007-10-10 13:15:00,1.38522,1.3859,1.38499,1.38546,244900001.0
2007-10-10 13:20:00,1.38549,1.38578,1.38487,1.38561,188000001.0
2007-10-10 13:25:00,1.38525,1.38594,1.38507,1.38546,178000000.0
2007-10-10 13:30:00,1.38545,1.38556,1.38491,1.38517,1538300003.0
2007-10-10 13:35:00,1.3854,1.38638,1.3853,1.38596,1768700003.0
2007-10-10 13:40:00,1.38588,1.38677,1.38562,1.38625,2072700003.0
2007-10-10 13:45:00,1.38625,1.38681,1.38608,1.38608,1023200006.0
2007-10-10 13:50:00,1.38609,1.3864,1.38588,1.38589,1516900004.0
2007-10-10 13:55:00,1.38568,1.38663,1.38563,1.38656,1890400006.0
2007-10-10 14:00:00,1.38659,1.38674,1.38609,1.38647,1679100005.0
2007-10-10 14:05:00,1.3865,1.38715,1.38631,1.38714,1951800002.0
2007-10-10 14:10:00,1.38714,1.38785,1.38692,1.38759,1694600002.0
2007-10-10 14:15:00,1.38766,1.388,1.38729,1.38759,1263399999.0
2007-10-10 14:20:00,1.38762,1.38907,1.38739,1.38868,1894900001.0
2007-10-10 14:25:00,1.38869,1.38951,1.38834,1.38882,2142500006.0
2007-10-10 14:30:00,1.38876,1.38915,1.38838,1.389,1814000002.0
2007-10-10 14:35:00,1.389,1.38933,1.38854,1.38907,1046900001.0
2007-10-10 14:40:00,1.38917,1.38986,1.38913,1.38951,1341400001.0
2007-10-10 14:45:00,1.38958,1.38983,1.38889,1.38903,1510800002.0
2007-10-10 14:50:00,1.38888,1.38963,1.38869,1.38888,1318500000.0
2007-10-10 14:55:00,1.38882,1.38947,1.38882,1.38891,1550200001.0
2007-10-10 15:00:00,1.38886,1.38993,1.38874,1.3896,2366000001.0
2007-10-10 15:05:00,1.38956,1.38975,1.38908,1.38961,1980100003.0
2007-10-10 15:10:00,1.38959,1.39111,1.38934,1.39108,2230100004.0
2007-10-10 15:15:00,1.39098,1.39157,1.39012,1.39014,2049800006.0
2007-10-10 15:20:00,1.39006,1.3905,1.38968,1.38978,2698900003.0
2007-10-10 15:25:00,1.38967,1.38997,1.38903,1.38956,3107200005.0
2007-10-10 15:30:00,1.3896,1.39009,1.38949,1.3897,2610700005.0
2007-10-10 15:35:00,1.38966,1.39003,1.38904,1.38946,2101500004.0
2007-10-10 15:40:00,1.38948,1.38999,1.38915,1.38942,1633400007.0
2007-10-10 15:45:00,1.3896,1.3898,1.38917,1.38938,1928900002.0
2007-10-10 15:50:00,1.38934,1.39015,1.38909,1.38992,1939000000.0
2007-10-10 15:55:00,1.38968,1.38968,1.38863,1.38871,2057700004.0
2007-10-10 16:00:00,1.3886,1.38947,1.3886,1.38939,2276800006.0
2007-10-10 16:05:00,1.38952,1.39052,1.38937,1.39024,1379000002.0
2007-10-10 16:10:00,1.39029,1.39068,1.38998,1.39001,2472800004.0
2007-10-10 16:15:00,1.38999,1.39051,1.38954,1.38974,3136400002.0
2007-10-10 16:20:00,1.38966,1.3901,1.38966,1.38983,2589400004.0
2007-10-10 16:25:00,1.38989,1.39022,1.38969,1.3902,2610200004.0
2007-10-10 16:30:00,1.39023,1.3905,1.38991,1.39008,2373100004.0
2007-10-10 16:35:00,1.39018,1.3908,1.38989,1.39016,2855700006.0
2007-10-10 16:40:00,1.39008,1.39107,1.38989,1.39085,2167200001.0
2007-10-10 16:45:00,1.39082,1.39118,1.39055,1.39101,2381000004.0
2007-10-10 16:50:00,1.39098,1.39256,1.39098,1.39207,2194300002.0
2007-10-10 16:55:00,1.392,1.3924,1.3912,1.39129,2399300002.0
2007-10-10 17:00:00,1.39112,1.39149,1.39091,1.39123,2500600000.0
2007-10-10 17:05:00,1.39111,1.39115,1.39013,1.39077,2067300003.0
2007-10-10 17:10:00,1.3907,1.39101,1.39051,1.39066,2138500004.0
2007-10-10 17:15:00,1.39064,1.39112,1.39001,1.39088,2507700007.0
2007-10-10 17:20:00,1.39088,1.39088,1.38981,1.3904,2619600006.0
2007-10-10 17:25:00,1.39055,1.39058,1.38927,1.38933,2571400003.0
2007-10-10 17:30:00,1.38926,1.38988,1.38904,1.38941,2437300004.0
2007-10-10 17:35:00,1.38933,1.38996,1.38924,1.38929,2110800001.0
2007-10-10 17:40:00,1.38915,1.38924,1.3885,1.38883,1882600002.0
2007-10-10 17:45:00,1.38875,1.38889,1.38843,1.38875,2295300005.0
2007-10-10 17:50:00,1.38878,1.38912,1.38852,1.38853,2470100004.0
2007-10-10 17:55:00,1.38865,1.38932,1.38862,1.38911,2336400006.0
2007-10-10 18:00:00,1.38886,1.38917,1.38859,1.38902,2930900005.0
2007-10-10 18:05:00,1.38903,1.38933,1.38886,1.38907,2304700002.0
2007-10-10 18:10:00,1.38895,1.3894,1.38861,1.38874,2190900002.0
2007-10-10 18:15:00,1.38855,1.38883,1.38835,1.38861,2115200002.0
2007-10-10 18:20:00,1.38862,1.38881,1.38833,1.38848,2138800008.0
2007-10-10 18:25:00,1.38862,1.38882,1.38827,1.38832,2265900008.0
2007-10-10 18:30:00,1.38852,1.38858,1.38811,1.38831,2206000003.0
2007-10-10 18:35:00,1.3882,1.38851,1.38787,1.38787,1662300004.0
2007-10-10 18:40:00,1.38803,1.38833,1.38737,1.38746,2120300003.0
2007-10-10 18:45:00,1.38744,1.38788,1.38731,1.38762,1983000002.0
2007-10-10 18:50:00,1.38754,1.38788,1.38735,1.38756,1887400001.0
2007-10-10 18:55:00,1.38769,1.38811,1.38748,1.38799,2664200007.0
2007-10-10 19:00:00,1.38799,1.38838,1.38755,1.38771,2356500002.0
2007-10-10 19:05:00,1.38764,1.38787,1.38725,1.38753,2638300002.0
2007-10-10 19:10:00,1.38739,1.38788,1.3872,1.38752,2729500005.0
2007-10-10 19:15:00,1.38747,1.38786,1.38719,1.38744,2184800002.0
2007-10-10 19:20:00,1.38768,1.38782,1.3873,1.38756,2163900003.0
2007-10-10 19:25:00,1.38762,1.38798,1.38746,1.3878,1691300004.0
2007-10-10 19:30:00,1.38788,1.38806,1.38755,1.38806,2095500007.0
2007-10-10 19:35:00,1.38802,1.38812,1.38741,1.38758,1788700003.0
2007-10-10 19:40:00,1.38756,1.38813,1.38743,1.38795,1345000004.0
2007-10-10 19:45:00,1.38796,1.3884,1.38771,1.38809,1567600003.0
2007-10-10 19:50:00,1.38814,1.38836,1.38746,1.38753,2415900005.0
2007-10-10 19:55:00,1.38775,1.38807,1.38734,1.3878,2061200001.0
2007-10-10 20:00:00,1.38776,1.38811,1.38762,1.38766,2716200005.0
2007-10-10 20:05:00,1.38762,1.38812,1.38755,1.38772,2597400005.0
2007-10-10 20:10:00,1.38776,1.38837,1.38757,1.38801,2940800004.0
2007-10-10 20:15:00,1.38787,1.38814,1.38744,1.3875,1805700004.0
2007-10-10 20:20:00,1.38764,1.38785,1.38707,1.3871,1242200004.0
2007-10-10 20:25:00,1.38707,1.38767,1.38667,1.38709,1868400002.0
2007-10-10 20:30:00,1.38706,1.38754,1.38693,1.3874,1276400001.0
2007-10-10 20:35:00,1.38745,1.38761,1.38696,1.38718,1720300002.0
2007-10-10 20:40:00,1.38733,1.3874,1.38652,1.38652,1412900005.0
2007-10-10 20:45:00,1.38668,1.38696,1.38646,1.38659,1868700003.0
2007-10-10 20:50:00,1.38657,1.38685,1.38637,1.38662,1016100001.0
2007-10-10 20:55:00,1.38659,1.38679,1.386,1.38644,1303500001.0
2007-10-10 21:00:00,1.38627,1.38661,1.38591,1.38652,1021100000.0
2007-10-10 21:05:00,1.3866,1.38693,1.38609,1.38631,1204400003.0
2007-10-10 21:10:00,1.38627,1.38657,1.38581,1.38597,1010400000.0
2007-10-10 21:15:00,1.38587,1.38615,1.38553,1.38583,1145100001.0
2007-10-10 21:20:00,1.38585,1.38655,1.38584,1.38599,593900000.0
2007-10-10 21:25:00,1.38605,1.38641,1.3858,1.38589,1121100001.0
2007-10-10 21:30:00,1.38606,1.38663,1.38606,1.38648,1353800002.0
2007-10-10 21:35:00,1.38645,1.38675,1.38624,1.38637,1485100004.0
2007-10-10 21:40:00,1.38641,1.38664,1.38622,1.38637,968600003.0
2007-10-10 21:45:00,1.38647,1.38689,1.38642,1.38675,1717900006.0
2007-10-10 21:50:00,1.38673,1.38728,1.38663,1.3868,1743600001.0
2007-10-10 21:55:00,1.38679,1.38685,1.38637,1.38637,782900001.0
2007-10-10 22:00:00,1.38615,1.38659,1.38582,1.3863,709500003.0
2007-10-10 22:05:00,1.38635,1.38693,1.38602,1.38666,1003700000.0
2007-10-10 22:10:00,1.38642,1.38718,1.38636,1.38707,1050300000.0
2007-10-10 22:15:00,1.38708,1.38753,1.38689,1.38729,748300003.0
2007-10-10 22:20:00,1.38739,1.38763,1.38671,1.38675,966400000.0
2007-10-10 22:25:00,1.38658,1.38734,1.38658,1.38698,796600000.0
2007-10-10 22:30:00,1.38696,1.38744,1.38669,1.38713,1013200000.0
2007-10-10 22:35:00,1.38715,1.38746,1.38691,1.38721,1120000000.0
2007-10-10 22:40:00,1.38717,1.38782,1.38717,1.38728,1132900001.0
2007-10-10 22:45:00,1.38736,1.38775,1.38731,1.38762,927500001.0
2007-10-10 22:50:00,1.38765,1.38834,1.38752,1.38777,1170200001.0
2007-10-10 22:55:00,1.38792,1.38879,1.38783,1.38833,529700003.0
2007-10-10 23:00:00,1.38774,1.38867,1.38696,1.38861,245900000.0
2007-10-10 23:05:00,1.3881,1.3891,1.3881,1.38878,272100000.0
2007-10-10 23:10:00,1.38837,1.38872,1.38752,1.3881,327700001.0
2007-10-10 23:15:00,1.38824,1.38837,1.38787,1.38797,280900000.0
2007-10-10 23:20:00,1.38801,1.38829,1.38749,1.3879,476400000.0
2007-10-10 23:25:00,1.38813,1.38824,1.38777,1.38781,293400001.0
2007-10-10 23:30:00,1.38821,1.38844,1.38767,1.38793,568700001.0
2007-10-10 23:35:00,1.38792,1.38858,1.38789,1.38808,502800001.0
2007-10-10 23:40:00,1.38805,1.38805,1.38755,1.38777,394000001.0
2007-10-10 23:45:00,1.38774,1.38797,1.38705,1.38787,353600000.0
2007-10-10 23:50:00,1.388,1.38826,1.38736,1.38754,581700001.0
2007-10-10 23:55:00,1.38729,1.38803,1.3871,1.38766,522500001.0
2007-10-11 00:00:00,1.38781,1.38843,1.38738,1.38766,939800001.0
2007-10-11 00:05:00,1.38765,1.38803,1.38743,1.38772,341300001.0
2007-10-11 00:10:00,1.38747,1.38792,1.38732,1.38743,162800000.0
2007-10-11 00:15:00,1.38742,1.38773,1.38688,1.38713,310400000.0
2007-10-11 00:20:00,1.38719,1.38775,1.38678,1.387,325000000.0
2007-10-11 00:25:00,1.38706,1.38747,1.38682,1.38704,191300000.0
2007-10-11 00:30:00,1.38707,1.38757,1.38691,1.38757,326000000.0
2007-10-11 00:35:00,1.38711,1.38755,1.38705,1.38705,298600000.0
2007-10-11 00:40:00,1.38732,1.38814,1.38719,1.38749,210600000.0
2007-10-11 00:45:00,1.38785,1.38793,1.38695,1.38695,190700000.0
2007-10-11 00:50:00,1.3874,1.38743,1.38679,1.38696,324000003.0
2007-10-11 00:55:00,1.38735,1.38738,1.3869,1.38706,319500000.0
2007-10-11 01:00:00,1.38704,1.38798,1.38685,1.38762,277600000.0
2007-10-11 01:05:00,1.38747,1.3877,1.38697,1.38746,350300001.0
2007-10-11 01:10:00,1.38732,1.38781,1.38692,1.38699,580000003.0
2007-10-11 01:15:00,1.38762,1.38771,1.38728,1.38757,183300000.0
2007-10-11 01:20:00,1.38756,1.38797,1.38736,1.38797,259500000.0
2007-10-11 01:25:00,1.38805,1.38808,1.38753,1.38794,426800000.0
2007-10-11 01:30:00,1.38775,1.38781,1.38736,1.38767,358400002.0
2007-10-11 01:35:00,1.38789,1.38844,1.38768,1.38832,254700000.0
2007-10-11 01:40:00,1.38815,1.38845,1.38724,1.38756,629200002.0
2007-10-11 01:45:00,1.38756,1.38776,1.3874,1.3874,393100001.0
2007-10-11 01:50:00,1.38755,1.38828,1.38753,1.38765,553900002.0
2007-10-11 01:55:00,1.38762,1.38802,1.3874,1.38754,368100001.0
2007-10-11 02:00:00,1.38763,1.38787,1.38719,1.38769,168000000.0
2007-10-11 02:05:00,1.38767,1.38806,1.38749,1.38783,209900001.0
2007-10-11 02:10:00,1.38786,1.38803,1.38743,1.38788,174400000.0
2007-10-11 02:15:00,1.38785,1.38802,1.38757,1.38765,196400002.0
2007-10-11 02:20:00,1.38769,1.38773,1.38723,1.38747,197900000.0
2007-10-11 02:25:00,1.38754,1.38776,1.38709,1.38775,151100000.0
2007-10-11 02:30:00,1.3876,1.38803,1.38745,1.38793,192500000.0
2007-10-11 02:35:00,1.38808,1.3883,1.38734,1.38783,253800001.0
2007-10-11 02:40:00,1.3878,1.38809,1.38765,1.3879,199000000.0
2007-10-11 02:45:00,1.3878,1.38834,1.38759,1.38818,163900000.0
2007-10-11 02:50:00,1.38831,1.38898,1.38782,1.3883,198700001.0
2007-10-11 02:55:00,1.38892,1.38892,1.38761,1.38774,200300002.0
2007-10-11 03:00:00,1.38767,1.38773,1.38605,1.38605,230500001.0
2007-10-11 03:05:00,1.38676,1.38747,1.38656,1.38701,183300000.0
2007-10-11 03:10:00,1.38717,1.38733,1.38687,1.387,183500000.0
2007-10-11 03:15:00,1.38684,1.38731,1.38662,1.38706,141000000.0
2007-10-11 03:20:00,1.38721,1.38768,1.38709,1.38768,187900001.0
2007-10-11 03:25:00,1.38733,1.38764,1.38689,1.38689,132300000.0
2007-10-11 03:30:00,1.38708,1.38748,1.38693,1.38731,212600000.0
2007-10-11 03:35:00,1.38737,1.3875,1.38653,1.38688,189200000.0
2007-10-11 03:40:00,1.38709,1.38743,1.38699,1.38705,205100001.0
2007-10-11 03:45:00,1.3872,1.38728,1.38681,1.38726,193400000.0
2007-10-11 03:50:00,1.3872,1.38751,1.387,1.38749,224900002.0
2007-10-11 03:55:00,1.38736,1.38746,1.38682,1.38731,198900001.0
2007-10-11 04:00:00,1.38715,1.38826,1.38687,1.38765,198400001.0
2007-10-11 04:05:00,1.38721,1.38862,1.38721,1.38809,199900001.0
2007-10-11 04:10:00,1.388,1.38816,1.3875,1.38767,225000001.0
2007-10-11 04:15:00,1.38776,1.38797,1.38716,1.38797,221200000.0
2007-10-11 04:20:00,1.38773,1.38786,1.38759,1.3877,187800000.0
2007-10-11 04:25:00,1.38777,1.388,1.3874,1.388,188900001.0
2007-10-11 04:30:00,1.38788,1.38812,1.3876,1.38799,199400000.0
2007-10-11 04:35:00,1.38784,1.38845,1.38782,1.38841,208900001.0
2007-10-11 04:40:00,1.38825,1.38853,1.38782,1.38835,202700000.0
2007-10-11 04:45:00,1.38831,1.38857,1.38781,1.38837,211100000.0
2007-10-11 04:50:00,1.38858,1.38888,1.3883,1.38866,162400000.0
2007-10-11 04:55:00,1.38872,1.38896,1.38851,1.38851,175800001.0
2007-10-11 05:00:00,1.38854,1.38884,1.38839,1.38869,162000000.0
2007-10-11 05:05:00,1.38855,1.38886,1.38842,1.3885,192000000.0
2007-10-11 05:10:00,1.38858,1.38884,1.38833,1.38868,292100002.0
2007-10-11 05:15:00,1.38871,1.38888,1.38825,1.38864,179500000.0
2007-10-11 05:20:00,1.38864,1.389,1.38828,1.38883,237200000.0
2007-10-11 05:25:00,1.38872,1.38892,1.3881,1.38875,223000002.0
2007-10-11 05:30:00,1.38885,1.38897,1.38812,1.38862,186000000.0
2007-10-11 05:35:00,1.38893,1.38909,1.38844,1.38875,191700001.0
2007-10-11 05:40:00,1.38866,1.38884,1.38827,1.38853,187200002.0
2007-10-11 05:45:00,1.3883,1.38874,1.38827,1.38838,219400000.0
2007-10-11 05:50:00,1.38834,1.38865,1.38787,1.38865,195700000.0
2007-10-11 05:55:00,1.38863,1.38895,1.38845,1.38886,195300000.0
2007-10-11 06:00:00,1.38879,1.38929,1.38866,1.38903,225000001.0
2007-10-11 06:05:00,1.38898,1.38938,1.38865,1.38926,298900001.0
2007-10-11 06:10:00,1.38941,1.3895,1.38834,1.38864,188500000.0
2007-10-11 06:15:00,1.38859,1.38912,1.38852,1.38853,129400001.0
2007-10-11 06:20:00,1.38864,1.38903,1.38835,1.38862,194800001.0
2007-10-11 06:25:00,1.38868,1.3892,1.38862,1.38899,209900001.0
2007-10-11 06:30:00,1.38904,1.38917,1.38871,1.38887,178900001.0
2007-10-11 06:35:00,1.38883,1.38923,1.38857,1.3889,225100000.0
2007-10-11 06:40:00,1.38881,1.38955,1.38854,1.38941,154300000.0
2007-10-11 06:45:00,1.38933,1.38987,1.38925,1.38976,203100000.0
2007-10-11 06:50:00,1.38977,1.38995,1.38943,1.38947,199100000.0
2007-10-11 06:55:00,1.38954,1.38971,1.38908,1.38922,222200001.0
2007-10-11 07:00:00,1.38926,1.38947,1.38858,1.38886,224500003.0
2007-10-11 07:05:00,1.3886,1.38892,1.38836,1.38872,184900000.0
2007-10-11 07:10:00,1.38891,1.3893,1.38876,1.38896,217200000.0
2007-10-11 07:15:00,1.38905,1.38929,1.38876,1.38909,212200000.0
2007-10-11 07:20:00,1.38905,1.38946,1.38885,1.38917,202700000.0
2007-10-11 07:25:00,1.38919,1.38972,1.38894,1.38957,267999999.0
2007-10-11 07:30:00,1.3896,1.3896,1.38897,1.38949,237200000.0
2007-10-11 07:35:00,1.38917,1.38964,1.389,1.38964,176000000.0
2007-10-11 07:40:00,1.38969,1.3899,1.38886,1.38938,186100001.0
2007-10-11 07:45:00,1.38931,1.38967,1.38869,1.38917,191200001.0
2007-10-11 07:50:00,1.38952,1.38991,1.38927,1.38968,173000000.0
2007-10-11 07:55:00,1.39038,1.39062,1.38989,1.39022,208300001.0
2007-10-11 08:00:00,1.39022,1.39062,1.39022,1.39044,184900000.0
2007-10-11 08:05:00,1.39044,1.39109,1.39024,1.39101,248200001.0
2007-10-11 08:10:00,1.39075,1.3913,1.39041,1.39074,225900000.0
2007-10-11 08:15:00,1.39096,1.39136,1.38995,1.39016,178800000.0
2007-10-11 08:20:00,1.39034,1.39093,1.38988,1.39055,174100000.0
2007-10-11 08:25:00,1.39055,1.39145,1.39055,1.39137,189100000.0
2007-10-11 08:30:00,1.39133,1.3915,1.39074,1.39111,222000001.0
2007-10-11 08:35:00,1.39103,1.39161,1.39024,1.39039,239500000.0
2007-10-11 08:40:00,1.39025,1.3908,1.38984,1.39057,188200000.0
2007-10-11 08:45:00,1.39053,1.39091,1.38977,1.39029,225600003.0
2007-10-11 08:50:00,1.39006,1.39082,1.38834,1.38871,222500000.0
2007-10-11 08:55:00,1.38887,1.38937,1.38838,1.38863,230700001.0
2007-10-11 09:00:00,1.38862,1.38918,1.38814,1.3891,174000000.0
2007-10-11 09:05:00,1.38927,1.38973,1.38909,1.38944,229600001.0
2007-10-11 09:10:00,1.38947,1.39024,1.3893,1.38941,175300001.0
2007-10-11 09:15:00,1.38917,1.38937,1.38785,1.3883,180100000.0
2007-10-11 09:20:00,1.38829,1.38873,1.38799,1.38859,161400000.0
2007-10-11 09:25:00,1.38867,1.38924,1.38844,1.38856,172200000.0
2007-10-11 09:30:00,1.3883,1.38845,1.38786,1.38842,249200002.0
2007-10-11 09:35:00,1.38857,1.38874,1.38779,1.38818,164600000.0
2007-10-11 09:40:00,1.38812,1.38867,1.38795,1.38837,165700000.0
2007-10-11 09:45:00,1.38848,1.3887,1.38766,1.38854,216000001.0
2007-10-11 09:50:00,1.38858,1.3894,1.38835,1.38898,241000002.0
2007-10-11 09:55:00,1.38894,1.38926,1.38868,1.38895,217300000.0
2007-10-11 10:00:00,1.38857,1.38878,1.38765,1.38815,196000000.0
2007-10-11 10:05:00,1.38816,1.38839,1.38732,1.38814,182800001.0
2007-10-11 10:10:00,1.388,1.38828,1.38755,1.38819,187100000.0
2007-10-11 10:15:00,1.38796,1.38812,1.38723,1.38767,183100000.0
2007-10-11 10:20:00,1.38773,1.38808,1.38718,1.38761,191600001.0
2007-10-11 10:25:00,1.38761,1.38844,1.38754,1.3884,191400001.0
2007-10-11 10:30:00,1.38849,1.38875,1.38805,1.3883,186800001.0
2007-10-11 10:35:00,1.38829,1.3886,1.38792,1.38842,273900001.0
2007-10-11 10:40:00,1.38845,1.38904,1.38825,1.38904,250100000.0
2007-10-11 10:45:00,1.38878,1.38945,1.38845,1.38845,198700001.0
2007-10-11 10:50:00,1.38839,1.38921,1.38835,1.38893,232000000.0
2007-10-11 10:55:00,1.3888,1.38924,1.38813,1.38841,226000000.0
2007-10-11 11:00:00,1.38844,1.38879,1.38823,1.38879,168900001.0
2007-10-11 11:05:00,1.38879,1.38881,1.38786,1.38837,220200000.0
2007-10-11 11:10:00,1.38844,1.38859,1.38744,1.38807,185000000.0
2007-10-11 11:15:00,1.38816,1.38816,1.38744,1.38801,214700000.0
2007-10-11 11:20:00,1.38797,1.38807,1.38742,1.38771,193000000.0
2007-10-11 11:25:00,1.3877,1.38777,1.38703,1.38723,210300000.0
2007-10-11 11:30:00,1.38725,1.38799,1.38722,1.38795,184400002.0
2007-10-11 11:35:00,1.38787,1.38824,1.38759,1.38779,227700001.0
2007-10-11 11:40:00,1.38771,1.38794,1.38748,1.38768,178500000.0
2007-10-11 11:45:00,1.38797,1.38941,1.38784,1.38804,166800000.0
2007-10-11 11:50:00,1.38789,1.3885,1.38774,1.38806,172500000.0
2007-10-11 11:55:00,1.38793,1.3884,1.38785,1.38807,149400000.0
2007-10-11 12:00:00,1.38799,1.38822,1.38749,1.38816,176600000.0
2007-10-11 12:05:00,1.38802,1.38828,1.38759,1.38803,178700000.0
2007-10-11 12:10:00,1.38814,1.38817,1.38727,1.38789,203500001.0
2007-10-11 12:15:00,1.38794,1.38841,1.38737,1.38755,168400000.0
2007-10-11 12:20:00,1.38708,1.38727,1.38629,1.38671,185100000.0
2007-10-11 12:25:00,1.38662,1.38689,1.38615,1.38649,172800000.0
2007-10-11 12:30:00,1.38648,1.3868,1.38633,1.38672,183600000.0
2007-10-11 12:35:00,1.38646,1.3867,1.38601,1.38601,169700000.0
2007-10-11 12:40:00,1.3859,1.38629,1.38498,1.38603,224000002.0
2007-10-11 12:45:00,1.3861,1.38617,1.38558,1.38579,171100000.0
2007-10-11 12:50:00,1.38571,1.38619,1.38559,1.38579,206300000.0
2007-10-11 12:55:00,1.38588,1.38639,1.3854,1.38566,208800000.0
2007-10-11 13:00:00,1.38561,1.38635,1.38561,1.38601,203200001.0
2007-10-11 13:05:00,1.38579,1.38673,1.38577,1.38585,220000000.0
2007-10-11 13:10:00,1.38599,1.38619,1.38536,1.38555,174400000.0
2007-10-11 13:15:00,1.38549,1.3862,1.38528,1.38606,212300002.0
2007-10-11 13:20:00,1.38594,1.38643,1.38559,1.38604,182200000.0
2007-10-11 13:25:00,1.38589,1.38627,1.38555,1.38601,182400002.0
2007-10-11 13:30:00,1.38617,1.38636,1.38568,1.38596,1720200002.0
2007-10-11 13:35:00,1.38614,1.38658,1.38586,1.38611,1875300004.0
2007-10-11 13:40:00,1.3861,1.38619,1.38556,1.38598,2080200002.0
2007-10-11 13:45:00,1.38586,1.38631,1.38571,1.38613,981800001.0
2007-10-11 13:50:00,1.38615,1.38701,1.3861,1.38685,1518200000.0
2007-10-11 13:55:00,1.3868,1.38704,1.38605,1.38619,1866100007.0
2007-10-11 14:00:00,1.38631,1.38665,1.38613,1.38652,1703100003.0
2007-10-11 14:05:00,1.38637,1.38722,1.38611,1.387,1973400006.0
2007-10-11 14:10:00,1.38701,1.38738,1.38673,1.38715,1760600004.0
2007-10-11 14:15:00,1.38695,1.38704,1.38579,1.38581,1205900002.0
2007-10-11 14:20:00,1.38577,1.38651,1.38568,1.38637,1924500002.0
2007-10-11 14:25:00,1.38639,1.38726,1.38616,1.38639,1990700007.0
2007-10-11 14:30:00,1.38617,1.38662,1.38535,1.38612,1792900003.0
2007-10-11 14:35:00,1.38604,1.38633,1.38548,1.38564,1082500003.0
2007-10-11 14:40:00,1.38557,1.38557,1.38422,1.38459,1317200002.0
2007-10-11 14:45:00,1.38471,1.38494,1.38439,1.38461,1600900002.0
2007-10-11 14:50:00,1.38455,1.385,1.38426,1.38476,1317600001.0
2007-10-11 14:55:00,1.38467,1.3852,1.3844,1.38495,1644700002.0
2007-10-11 15:00:00,1.3849,1.38497,1.38414,1.38445,2504900007.0
2007-10-11 15:05:00,1.38441,1.38468,1.38384,1.38396,2004400006.0
2007-10-11 15:10:00,1.384,1.38427,1.38345,1.38366,2341300005.0
2007-10-11 15:15:00,1.38354,1.38425,1.38352,1.38393,2010000003.0
2007-10-11 15:20:00,1.38386,1.38413,1.38318,1.38342,2680700005.0
2007-10-11 15:25:00,1.38333,1.38396,1.38317,1.38373,3216100003.0
2007-10-11 15:30:00,1.38368,1.38399,1.38346,1.38382,2503900007.0
2007-10-11 15:35:00,1.38374,1.38472,1.38356,1.38419,2141900005.0
2007-10-11 15:40:00,1.38416,1.3846,1.38406,1.38435,1625700004.0
2007-10-11 15:45:00,1.3846,1.38531,1.38442,1.38465,1875300006.0
2007-10-11 15:50:00,1.38468,1.3852,1.38444,1.38491,2074700002.0
2007-10-11 15:55:00,1.38492,1.38525,1.3847,1.38512,2023400001.0
2007-10-11 16:00:00,1.38499,1.38595,1.38464,1.38549,2408700006.0
2007-10-11 16:05:00,1.38556,1.38644,1.38549,1.38599,1232600002.0
2007-10-11 16:10:00,1.38597,1.38616,1.38458,1.38522,2403300005.0
2007-10-11 16:15:00,1.38533,1.38688,1.38507,1.38627,3062700002.0
2007-10-11 16:20:00,1.38621,1.38694,1.38481,1.38521,2886500003.0
2007-10-11 16:25:00,1.38499,1.38528,1.38404,1.38528,2469900002.0
2007-10-11 16:30:00,1.38536,1.38637,1.3849,1.38605,2276300001.0
2007-10-11 16:35:00,1.38595,1.38646,1.38558,1.38602,2619900007.0
2007-10-11 16:40:00,1.38618,1.38707,1.38595,1.38695,2311900006.0
2007-10-11 16:45:00,1.38694,1.38704,1.3863,1.38659,2479100006.0
2007-10-11 16:50:00,1.38632,1.38725,1.38632,1.38687,2096300003.0
2007-10-11 16:55:00,1.38678,1.38702,1.38624,1.38642,2420600005.0
2007-10-11 17:00:00,1.38611,1.38637,1.38547,1.386,2685000003.0
2007-10-11 17:05:00,1.38589,1.38617,1.38539,1.38574,1994800003.0
2007-10-11 17:10:00,1.38563,1.38594,1.38516,1.38534,2117000000.0
2007-10-11 17:15:00,1.38522,1.38534,1.38392,1.38463,2278000003.0
2007-10-11 17:20:00,1.38483,1.385,1.38428,1.38463,2336100003.0
2007-10-11 17:25:00,1.38478,1.38499,1.38414,1.38474,2687000002.0
2007-10-11 17:30:00,1.38485,1.38503,1.38452,1.38487,2534000004.0
2007-10-11 17:35:00,1.38481,1.38554,1.38478,1.38554,2179900005.0
2007-10-11 17:40:00,1.38553,1.38609,1.38539,1.38584,1855200002.0
2007-10-11 17:45:00,1.38576,1.38624,1.38558,1.38594,2196600004.0
2007-10-11 17:50:00,1.38607,1.38652,1.38598,1.38627,2521600002.0
2007-10-11 17:55:00,1.38636,1.38699,1.38577,1.38602,2297900002.0
2007-10-11 18:00:00,1.38593,1.38627,1.38563,1.38596,3059600005.0
2007-10-11 18:05:00,1.38597,1.38652,1.38583,1.38626,2339500005.0
2007-10-11 18:10:00,1.38622,1.38649,1.38593,1.386,2153300005.0
2007-10-11 18:15:00,1.38576,1.38604,1.38536,1.38538,2080300001.0
2007-10-11 18:20:00,1.38525,1.38567,1.38482,1.38527,1956500005.0
2007-10-11 18:25:00,1.3852,1.38566,1.38496,1.38524,2403200002.0
2007-10-11 18:30:00,1.38527,1.38542,1.38453,1.38497,2238800002.0
2007-10-11 18:35:00,1.38509,1.38594,1.38509,1.38533,1541100000.0
2007-10-11 18:40:00,1.38536,1.38574,1.38444,1.38468,2340499998.0
2007-10-11 18:45:00,1.38467,1.38467,1.38399,1.38427,2204300003.0
2007-10-11 18:50:00,1.38419,1.38475,1.38391,1.38447,1933900005.0
2007-10-11 18:55:00,1.38468,1.38474,1.38372,1.38416,2680800003.0
2007-10-11 19:00:00,1.38419,1.38461,1.38387,1.38407,2451800003.0
2007-10-11 19:05:00,1.38389,1.38446,1.38385,1.38412,2817400005.0
2007-10-11 19:10:00,1.38398,1.38457,1.38386,1.38429,2696600007.0
2007-10-11 19:15:00,1.38439,1.38512,1.38431,1.38472,2151200007.0
2007-10-11 19:20:00,1.38487,1.38509,1.38453,1.38453,2270700005.0
2007-10-11 19:25:00,1.38447,1.38525,1.38446,1.38498,1865100000.0
2007-10-11 19:30:00,1.38502,1.38528,1.38454,1.38472,2089800005.0
2007-10-11 19:35:00,1.38474,1.38488,1.38443,1.38465,1836100004.0
2007-10-11 19:40:00,1.38469,1.38474,1.3842,1.38445,1323800002.0
2007-10-11 19:45:00,1.38455,1.38558,1.3845,1.38538,1547200004.0
2007-10-11 19:50:00,1.38535,1.3856,1.38466,1.38488,2381700003.0
2007-10-11 19:55:00,1.3849,1.38514,1.38415,1.38496,1930000002.0
2007-10-11 20:00:00,1.38477,1.38498,1.38444,1.38473,2759800005.0
2007-10-11 20:05:00,1.38466,1.38528,1.38442,1.38508,2611100004.0
2007-10-11 20:10:00,1.38513,1.38521,1.38473,1.38507,2842900006.0
2007-10-11 20:15:00,1.38493,1.3857,1.38473,1.38555,1891900006.0
2007-10-11 20:20:00,1.38558,1.38558,1.38444,1.38496,1300800004.0
2007-10-11 20:25:00,1.38488,1.38523,1.38441,1.38505,1938400004.0
2007-10-11 20:30:00,1.38497,1.38615,1.38496,1.38511,1282300002.0
2007-10-11 20:35:00,1.38511,1.3858,1.38491,1.38517,1882700003.0
2007-10-11 20:40:00,1.38538,1.38619,1.38509,1.38584,1559900003.0
2007-10-11 20:45:00,1.38592,1.38603,1.3855,1.38587,1864300002.0
2007-10-11 20:50:00,1.38582,1.38682,1.38564,1.38628,958500001.0
2007-10-11 20:55:00,1.38628,1.38709,1.38608,1.38709,1287100002.0
2007-10-11 21:00:00,1.38711,1.38738,1.38674,1.38705,964800001.0
2007-10-11 21:05:00,1.38716,1.38744,1.38623,1.38631,1162100001.0
2007-10-11 21:10:00,1.38609,1.3864,1.38514,1.38575,984000000.0
2007-10-11 21:15:00,1.38574,1.38639,1.38557,1.38584,1065900002.0
2007-10-11 21:20:00,1.38592,1.38606,1.38513,1.3853,579100000.0
2007-10-11 21:25:00,1.38541,1.38675,1.38503,1.3862,1193500003.0
2007-10-11 21:30:00,1.38608,1.38653,1.38591,1.38646,1359400005.0
2007-10-11 21:35:00,1.38659,1.38696,1.38591,1.38641,1331500002.0
2007-10-11 21:40:00,1.38654,1.38657,1.38617,1.38633,938400002.0
2007-10-11 21:45:00,1.38637,1.38669,1.38599,1.38611,1695200004.0
2007-10-11 21:50:00,1.38612,1.38643,1.3854,1.38547,1770800002.0
2007-10-11 21:55:00,1.38544,1.38568,1.38474,1.3848,902900000.0
2007-10-11 22:00:00,1.38466,1.38506,1.38455,1.38496,786200001.0
2007-10-11 22:05:00,1.38509,1.3853,1.38459,1.38499,953900001.0
2007-10-11 22:10:00,1.38506,1.38521,1.38414,1.38486,1008200003.0
2007-10-11 22:15:00,1.38481,1.38542,1.38472,1.38512,811400002.0
2007-10-11 22:20:00,1.38533,1.38557,1.38504,1.3851,1051400000.0
2007-10-11 22:25:00,1.38517,1.38559,1.38497,1.38502,770300000.0
2007-10-11 22:30:00,1.38498,1.38645,1.3849,1.38599,1066000002.0
2007-10-11 22:35:00,1.38581,1.38615,1.38533,1.38566,1049100001.0
2007-10-11 22:40:00,1.38587,1.38633,1.38548,1.38572,1075200003.0
2007-10-11 22:45:00,1.38573,1.38618,1.38568,1.38588,866100002.0
2007-10-11 22:50:00,1.38586,1.38652,1.38573,1.3862,1217100004.0
2007-10-11 22:55:00,1.38622,1.38641,1.38566,1.3858,436200000.0
2007-10-11 23:00:00,1.38559,1.38609,1.38506,1.38534,302900001.0
2007-10-11 23:05:00,1.38507,1.3859,1.38507,1.38583,209900001.0
2007-10-11 23:10:00,1.38544,1.38635,1.38542,1.386,252100000.0
2007-10-11 23:15:00,1.38604,1.38621,1.38559,1.38588,266700000.0
2007-10-11 23:20:00,1.38588,1.38651,1.38544,1.38636,460300002.0
2007-10-11 23:25:00,1.38654,1.3868,1.38594,1.38613,267700002.0
2007-10-11 23:30:00,1.38636,1.38654,1.38578,1.38583,485600001.0
2007-10-11 23:35:00,1.38586,1.3863,1.38559,1.38584,420800000.0
2007-10-11 23:40:00,1.38589,1.38623,1.38543,1.38602,431400001.0
2007-10-11 23:45:00,1.38597,1.38612,1.38563,1.3861,415099999.0
2007-10-11 23:50:00,1.38598,1.38604,1.38441,1.38444,522600001.0
2007-10-11 23:55:00,1.38444,1.3853,1.38438,1.38472,577800000.0
2007-10-12 00:00:00,1.38495,1.38558,1.38432,1.38499,905799999.0
2007-10-12 00:05:00,1.38497,1.38578,1.38493,1.38578,311900000.0
2007-10-12 00:10:00,1.38557,1.3859,1.38533,1.38537,232300000.0
2007-10-12 00:15:00,1.38539,1.38632,1.38525,1.38574,343100000.0
2007-10-12 00:20:00,1.38583,1.38633,1.38548,1.38598,275700000.0
2007-10-12 00:25:00,1.3859,1.38652,1.38564,1.38574,176100000.0
2007-10-12 00:30:00,1.38595,1.3862,1.38542,1.38609,378400001.0
2007-10-12 00:35:00,1.38554,1.38612,1.3854,1.38565,286500001.0
2007-10-12 00:40:00,1.38581,1.38608,1.38549,1.38551,173200000.0
2007-10-12 00:45:00,1.38559,1.38581,1.38524,1.38538,165000000.0
2007-10-12 00:50:00,1.38584,1.38591,1.38535,1.38548,318700002.0
2007-10-12 00:55:00,1.38581,1.38581,1.38522,1.38541,345800001.0
2007-10-12 01:00:00,1.38537,1.38545,1.3849,1.38512,258200000.0
2007-10-12 01:05:00,1.38505,1.38552,1.38456,1.38532,290600000.0
2007-10-12 01:10:00,1.38509,1.38554,1.38473,1.38521,540800001.0
2007-10-12 01:15:00,1.38558,1.38566,1.3853,1.38549,195400000.0
2007-10-12 01:20:00,1.38542,1.38586,1.38516,1.38566,265100000.0
2007-10-12 01:25:00,1.38561,1.38572,1.38518,1.38569,430800002.0
2007-10-12 01:30:00,1.38554,1.38558,1.38473,1.3852,354700001.0
2007-10-12 01:35:00,1.38525,1.38533,1.38488,1.3852,187500000.0
2007-10-12 01:40:00,1.38502,1.38542,1.38459,1.38484,572600001.0
2007-10-12 01:45:00,1.38477,1.38538,1.38459,1.38502,393500001.0
2007-10-12 01:50:00,1.38514,1.3856,1.38495,1.38544,632700001.0
2007-10-12 01:55:00,1.38545,1.38569,1.38475,1.38517,322000000.0
2007-10-12 02:00:00,1.38523,1.38573,1.38492,1.3857,225100001.0
2007-10-12 02:05:00,1.38566,1.38602,1.38547,1.3859,139200000.0
2007-10-12 02:10:00,1.38585,1.38631,1.38541,1.38586,210400000.0
2007-10-12 02:15:00,1.38586,1.3861,1.38562,1.38597,182700001.0
2007-10-12 02:20:00,1.38605,1.38641,1.38569,1.38622,213800000.0
2007-10-12 02:25:00,1.38622,1.38635,1.38576,1.38629,189000002.0
2007-10-12 02:30:00,1.38619,1.38645,1.38594,1.38619,162200000.0
2007-10-12 02:35:00,1.38617,1.38646,1.38538,1.3859,207200000.0
2007-10-12 02:40:00,1.38582,1.38663,1.38582,1.38643,177500001.0
2007-10-12 02:45:00,1.38644,1.38664,1.38583,1.38613,194300000.0
2007-10-12 02:50:00,1.38638,1.38688,1.38634,1.38678,206300001.0
2007-10-12 02:55:00,1.38672,1.38709,1.38651,1.38709,197400001.0
2007-10-12 03:00:00,1.38709,1.38709,1.38654,1.38654,231800000.0
2007-10-12 03:05:00,1.3869,1.38697,1.38641,1.38664,182700000.0
2007-10-12 03:10:00,1.38682,1.38745,1.38662,1.38674,199300000.0
2007-10-12 03:15:00,1.38681,1.38784,1.38671,1.38757,177500001.0
2007-10-12 03:20:00,1.38779,1.38787,1.38726,1.38749,191000000.0
2007-10-12 03:25:00,1.38714,1.38748,1.38675,1.38675,141600000.0
2007-10-12 03:30:00,1.38714,1.38734,1.38687,1.38702,186200000.0
2007-10-12 03:35:00,1.3872,1.38735,1.38673,1.38713,179700000.0
2007-10-12 03:40:00,1.38721,1.38735,1.38694,1.38695,172300000.0
2007-10-12 03:45:00,1.3872,1.3872,1.38645,1.38659,193300000.0
2007-10-12 03:50:00,1.38637,1.38664,1.38604,1.3862,213700001.0
2007-10-12 03:55:00,1.3861,1.38629,1.38568,1.38578,241400000.0
2007-10-12 04:00:00,1.38568,1.38608,1.38552,1.3858,208000001.0
2007-10-12 04:05:00,1.38527,1.38631,1.38527,1.38617,223699999.0
2007-10-12 04:10:00,1.38608,1.38664,1.38589,1.38634,190200001.0
2007-10-12 04:15:00,1.38643,1.38646,1.38579,1.38627,220000001.0
2007-10-12 04:20:00,1.38596,1.38604,1.38552,1.38565,198500000.0
2007-10-12 04:25:00,1.38562,1.38591,1.3852,1.38589,183800002.0
2007-10-12 04:30:00,1.38571,1.38599,1.38542,1.38594,182000000.0
2007-10-12 04:35:00,1.38578,1.38626,1.38555,1.38606,127200000.0
2007-10-12 04:40:00,1.38597,1.38617,1.38509,1.38564,240700000.0
2007-10-12 04:45:00,1.38568,1.38622,1.38524,1.38605,175100000.0
2007-10-12 04:50:00,1.38606,1.3863,1.38586,1.38609,162100000.0
2007-10-12 04:55:00,1.38626,1.38651,1.38605,1.38626,224699999.0
2007-10-12 05:00:00,1.38617,1.38659,1.38606,1.38659,213700000.0
2007-10-12 05:05:00,1.38637,1.38689,1.38623,1.38668,209300000.0
2007-10-12 05:10:00,1.38674,1.38698,1.38645,1.3868,172900000.0
2007-10-12 05:15:00,1.3868,1.387,1.38653,1.38674,146400001.0
2007-10-12 05:20:00,1.38668,1.38707,1.38621,1.38666,155900000.0
2007-10-12 05:25:00,1.38647,1.38672,1.38601,1.3865,213600000.0
2007-10-12 05:30:00,1.38645,1.38653,1.38593,1.38642,185200000.0
2007-10-12 05:35:00,1.38664,1.38731,1.38644,1.38721,175000000.0
2007-10-12 05:40:00,1.38719,1.38737,1.3868,1.38724,167300000.0
2007-10-12 05:45:00,1.38706,1.38753,1.3869,1.38705,192100000.0
2007-10-12 05:50:00,1.387,1.38741,1.38663,1.3872,181800000.0
2007-10-12 05:55:00,1.38706,1.3873,1.38688,1.38712,193800001.0
2007-10-12 06:00:00,1.38697,1.38727,1.38671,1.38717,234200000.0
2007-10-12 06:05:00,1.38713,1.38755,1.38687,1.38742,209099999.0
2007-10-12 06:10:00,1.38752,1.38779,1.38726,1.38759,174500000.0
2007-10-12 06:15:00,1.38744,1.38783,1.38742,1.3876,172600000.0
2007-10-12 06:20:00,1.38772,1.388,1.38738,1.38765,162200000.0
2007-10-12 06:25:00,1.38774,1.38776,1.38728,1.38728,212400000.0
2007-10-12 06:30:00,1.38738,1.38745,1.38685,1.38707,149600000.0
2007-10-12 06:35:00,1.38698,1.38719,1.38656,1.3868,210900001.0
2007-10-12 06:40:00,1.38683,1.38723,1.38656,1.38693,190400001.0
2007-10-12 06:45:00,1.38685,1.3872,1.38672,1.38701,206100000.0
2007-10-12 06:50:00,1.38695,1.38701,1.38645,1.38655,211900001.0
2007-10-12 06:55:00,1.3867,1.38679,1.38608,1.3865,141800000.0
2007-10-12 07:00:00,1.38661,1.38692,1.3865,1.38657,188000000.0
2007-10-12 07:05:00,1.38673,1.38834,1.38658,1.38796,191900001.0
2007-10-12 07:10:00,1.38795,1.38803,1.38702,1.38708,196300000.0
2007-10-12 07:15:00,1.3873,1.38745,1.38677,1.38722,220300000.0
2007-10-12 07:20:00,1.38711,1.38732,1.3868,1.38713,207600000.0
2007-10-12 07:25:00,1.38719,1.38724,1.38667,1.38723,188200000.0
2007-10-12 07:30:00,1.38732,1.38766,1.38684,1.38766,243600000.0
2007-10-12 07:35:00,1.38741,1.38771,1.38694,1.38771,183000001.0
2007-10-12 07:40:00,1.38761,1.38776,1.38729,1.38764,184700000.0
2007-10-12 07:45:00,1.38761,1.3883,1.38702,1.3879,180300000.0
2007-10-12 07:50:00,1.38828,1.3883,1.38733,1.38785,158000000.0
2007-10-12 07:55:00,1.3881,1.38813,1.38752,1.38783,226000000.0
2007-10-12 08:00:00,1.38772,1.38813,1.38767,1.38803,205000000.0
2007-10-12 08:05:00,1.38791,1.38806,1.3866,1.38686,232400002.0
2007-10-12 08:10:00,1.38673,1.38689,1.38611,1.38683,217300000.0
2007-10-12 08:15:00,1.38701,1.38704,1.38623,1.38684,178100001.0
2007-10-12 08:20:00,1.38705,1.3877,1.38699,1.38758,132600000.0
2007-10-12 08:25:00,1.38747,1.38776,1.38712,1.38776,193300002.0
2007-10-12 08:30:00,1.38782,1.38799,1.38705,1.3875,190000000.0
2007-10-12 08:35:00,1.38735,1.38788,1.38675,1.38775,202700000.0
2007-10-12 08:40:00,1.38784,1.38826,1.38769,1.38799,148300000.0
2007-10-12 08:45:00,1.38797,1.38824,1.38762,1.38818,246699999.0
2007-10-12 08:50:00,1.38802,1.38818,1.38767,1.38787,194200000.0
2007-10-12 08:55:00,1.388,1.38849,1.38755,1.38836,213900001.0
2007-10-12 09:00:00,1.38814,1.38815,1.38755,1.38769,179700002.0
2007-10-12 09:05:00,1.38777,1.38813,1.38738,1.3876,175200000.0
2007-10-12 09:10:00,1.38745,1.38818,1.38728,1.3881,165600000.0
2007-10-12 09:15:00,1.38784,1.38827,1.38722,1.38781,198300000.0
2007-10-12 09:20:00,1.38783,1.38938,1.38769,1.38938,164000000.0
2007-10-12 09:25:00,1.38948,1.38982,1.38878,1.38951,168400000.0
2007-10-12 09:30:00,1.38942,1.38948,1.38849,1.38887,190600002.0
2007-10-12 09:35:00,1.38884,1.38942,1.38838,1.38838,184700000.0
2007-10-12 09:40:00,1.38833,1.38887,1.3882,1.38852,200100000.0
2007-10-12 09:45:00,1.38854,1.389,1.38772,1.38833,193000001.0
2007-10-12 09:50:00,1.38835,1.38839,1.38697,1.38786,206200001.0
2007-10-12 09:55:00,1.38774,1.38835,1.38664,1.38668,224200001.0
2007-10-12 10:00:00,1.38649,1.38786,1.38639,1.38779,241300001.0
2007-10-12 10:05:00,1.38783,1.38794,1.38717,1.3877,197000001.0
2007-10-12 10:10:00,1.38767,1.38778,1.38708,1.38727,187400000.0
2007-10-12 10:15:00,1.38731,1.38834,1.38724,1.38735,209400003.0
2007-10-12 10:20:00,1.38734,1.38758,1.38679,1.38688,172500000.0
2007-10-12 10:25:00,1.3868,1.38726,1.38666,1.38718,216100000.0
2007-10-12 10:30:00,1.38721,1.38737,1.38675,1.38712,208700000.0
2007-10-12 10:35:00,1.38729,1.38754,1.38673,1.38743,185700000.0
2007-10-12 10:40:00,1.38758,1.38787,1.3871,1.38787,164600000.0
2007-10-12 10:45:00,1.3876,1.38816,1.38732,1.38756,176400000.0
2007-10-12 10:50:00,1.38778,1.38826,1.38755,1.38791,181200000.0
2007-10-12 10:55:00,1.38741,1.38743,1.38625,1.3865,247700000.0
2007-10-12 11:00:00,1.3862,1.38627,1.38553,1.38626,190900001.0
2007-10-12 11:05:00,1.38621,1.38621,1.38564,1.38605,220900001.0
2007-10-12 11:10:00,1.38613,1.38666,1.38589,1.38666,194200000.0
2007-10-12 11:15:00,1.38684,1.38691,1.38546,1.38594,206500000.0
2007-10-12 11:20:00,1.38696,1.38722,1.38626,1.38722,223000000.0
2007-10-12 11:25:00,1.38735,1.38735,1.3865,1.38661,198900000.0
2007-10-12 11:30:00,1.38671,1.38706,1.38559,1.38625,215100000.0
2007-10-12 11:35:00,1.38618,1.38632,1.38538,1.38561,190900000.0
2007-10-12 11:40:00,1.38562,1.38578,1.38513,1.38567,174000000.0
2007-10-12 11:45:00,1.3858,1.38641,1.3855,1.38619,250500001.0
2007-10-12 11:50:00,1.38608,1.38639,1.3858,1.38601,208199999.0
2007-10-12 11:55:00,1.38598,1.38646,1.38549,1.38569,181500000.0
2007-10-12 12:00:00,1.38569,1.38684,1.38569,1.38657,176400002.0
2007-10-12 12:05:00,1.38649,1.38691,1.38617,1.38677,191600001.0
2007-10-12 12:10:00,1.38698,1.38781,1.38622,1.38738,232900000.0
2007-10-12 12:15:00,1.38743,1.38757,1.38667,1.3874,163400000.0
2007-10-12 12:20:00,1.38728,1.38797,1.38721,1.38765,210500000.0
2007-10-12 12:25:00,1.38753,1.38833,1.38753,1.38832,205300001.0
2007-10-12 12:30:00,1.38814,1.38831,1.38751,1.38765,217500000.0
2007-10-12 12:35:00,1.38766,1.38823,1.3874,1.38801,144900000.0
2007-10-12 12:40:00,1.38788,1.38801,1.38737,1.38798,197000000.0
2007-10-12 12:45:00,1.3878,1.38803,1.38762,1.38794,228100000.0
2007-10-12 12:50:00,1.38793,1.38808,1.38718,1.3874,171800000.0
2007-10-12 12:55:00,1.38751,1.3878,1.38675,1.38707,183300000.0
2007-10-12 13:00:00,1.38723,1.3879,1.38694,1.38741,221900000.0
2007-10-12 13:05:00,1.38713,1.38828,1.38713,1.38792,195800000.0
2007-10-12 13:10:00,1.38806,1.38839,1.38765,1.38805,176000000.0
2007-10-12 13:15:00,1.38801,1.38857,1.38772,1.38796,201200000.0
2007-10-12 13:20:00,1.38804,1.3885,1.38758,1.3885,181700000.0
2007-10-12 13:25:00,1.38827,1.38854,1.38789,1.38821,193000000.0
2007-10-12 13:30:00,1.38824,1.38826,1.38752,1.38788,1737200005.0
2007-10-12 13:35:00,1.38794,1.3884,1.38779,1.3881,1831400004.0
2007-10-12 13:40:00,1.38814,1.3882,1.38751,1.38784,2096500001.0
2007-10-12 13:45:00,1.38783,1.38795,1.38639,1.38639,1024500003.0
2007-10-12 13:50:00,1.38645,1.38712,1.38553,1.3858,1589100006.0
2007-10-12 13:55:00,1.38588,1.38611,1.38559,1.38582,1769400007.0
2007-10-12 14:00:00,1.3859,1.38642,1.38541,1.38615,1658700005.0
2007-10-12 14:05:00,1.38622,1.38713,1.38603,1.38692,1840200004.0
2007-10-12 14:10:00,1.38692,1.38693,1.38584,1.38625,1913100006.0
2007-10-12 14:15:00,1.38628,1.38656,1.38565,1.38584,1216900003.0
2007-10-12 14:20:00,1.38611,1.38658,1.38538,1.3859,1778400003.0
2007-10-12 14:25:00,1.38583,1.38648,1.38556,1.38574,2002200001.0
2007-10-12 14:30:00,1.38569,1.38622,1.3843,1.38505,1751800003.0
2007-10-12 14:35:00,1.38486,1.38527,1.38406,1.38441,1148900001.0
2007-10-12 14:40:00,1.38443,1.3851,1.38322,1.38397,1325400005.0
2007-10-12 14:45:00,1.38405,1.38505,1.38378,1.384,1523500002.0
2007-10-12 14:50:00,1.3839,1.38428,1.38278,1.38301,1398200002.0
2007-10-12 14:55:00,1.38323,1.38363,1.38266,1.3834,1740100005.0
2007-10-12 15:00:00,1.38346,1.38402,1.38281,1.38375,2353900005.0
2007-10-12 15:05:00,1.38378,1.38378,1.38228,1.383,2022700003.0
2007-10-12 15:10:00,1.383,1.38318,1.3804,1.38141,2184700004.0
2007-10-12 15:15:00,1.38148,1.38215,1.3811,1.38175,1923000005.0
2007-10-12 15:20:00,1.38169,1.38194,1.37922,1.37986,2686900011.0
2007-10-12 15:25:00,1.37993,1.38024,1.37861,1.37865,3092400003.0
2007-10-12 15:30:00,1.3786,1.37926,1.37802,1.37917,2828100005.0
2007-10-12 15:35:00,1.37917,1.3795,1.37806,1.37921,2053300003.0
2007-10-12 15:40:00,1.37931,1.37993,1.37914,1.3798,1603400000.0
2007-10-12 15:45:00,1.37973,1.38042,1.37931,1.38012,2015100006.0
2007-10-12 15:50:00,1.38013,1.38101,1.37973,1.38026,2075600006.0
2007-10-12 15:55:00,1.38024,1.3804,1.37808,1.37906,2163600006.0
2007-10-12 16:00:00,1.37911,1.3795,1.37835,1.37901,2322100001.0
2007-10-12 16:05:00,1.37902,1.37966,1.37843,1.3791,1438000007.0
2007-10-12 16:10:00,1.37896,1.37981,1.37889,1.37936,2347800005.0
2007-10-12 16:15:00,1.37939,1.38007,1.37897,1.37953,3160300003.0
2007-10-12 16:20:00,1.37949,1.38007,1.37898,1.37933,2747300008.0
2007-10-12 16:25:00,1.37918,1.38048,1.37905,1.38037,2548900000.0
2007-10-12 16:30:00,1.38045,1.38061,1.37984,1.38026,2330100002.0
2007-10-12 16:35:00,1.38022,1.38073,1.37937,1.37955,2781300004.0
2007-10-12 16:40:00,1.37956,1.38094,1.37956,1.38071,2088100005.0
2007-10-12 16:45:00,1.38067,1.38077,1.37964,1.37986,2511100000.0
2007-10-12 16:50:00,1.37969,1.38039,1.37948,1.37969,2071600004.0
2007-10-12 16:55:00,1.37965,1.38043,1.3794,1.38039,2378100003.0
2007-10-12 17:00:00,1.38031,1.38103,1.38001,1.38072,2497400000.0
2007-10-12 17:05:00,1.38073,1.38103,1.3794,1.3797,2067300000.0
2007-10-12 17:10:00,1.37971,1.37999,1.37857,1.379,2068200004.0
2007-10-12 17:15:00,1.37894,1.3797,1.37894,1.37933,2416100005.0
2007-10-12 17:20:00,1.37947,1.38009,1.37908,1.37919,2340600002.0
2007-10-12 17:25:00,1.37909,1.37935,1.37837,1.37859,2744800001.0
2007-10-12 17:30:00,1.37858,1.37898,1.37828,1.37849,2514400003.0
2007-10-12 17:35:00,1.37836,1.37842,1.37741,1.37777,2187400003.0
2007-10-12 17:40:00,1.378,1.3788,1.37793,1.37842,1986200001.0
2007-10-12 17:45:00,1.37831,1.37917,1.37813,1.37908,2195900000.0
2007-10-12 17:50:00,1.3791,1.37915,1.37837,1.37858,2569900008.0
2007-10-12 17:55:00,1.37877,1.37977,1.37874,1.37944,2373800006.0
2007-10-12 18:00:00,1.37919,1.37999,1.37903,1.37976,2903000005.0
2007-10-12 18:05:00,1.37984,1.38007,1.37919,1.37999,2318200003.0
2007-10-12 18:10:00,1.38019,1.38048,1.3799,1.38003,2061300006.0
2007-10-12 18:15:00,1.37979,1.38044,1.37975,1.38023,2163700005.0
2007-10-12 18:20:00,1.38029,1.38067,1.38026,1.38035,1875600009.0
2007-10-12 18:25:00,1.3804,1.38058,1.38018,1.38035,2288900002.0
2007-10-12 18:30:00,1.38051,1.38066,1.38006,1.38029,1986700002.0
2007-10-12 18:35:00,1.38022,1.38059,1.38,1.38001,1582400002.0
2007-10-12 18:40:00,1.37996,1.38041,1.37982,1.38039,2134000002.0
2007-10-12 18:45:00,1.38034,1.38064,1.38004,1.38032,2113500003.0
2007-10-12 18:50:00,1.38017,1.38067,1.38015,1.38033,2030300004.0
2007-10-12 18:55:00,1.38044,1.38153,1.38028,1.38142,2737900000.0
2007-10-12 19:00:00,1.38155,1.38189,1.38122,1.3815,2415200002.0
2007-10-12 19:05:00,1.38148,1.38184,1.381,1.38137,2960500006.0
2007-10-12 19:10:00,1.38119,1.38163,1.38101,1.38141,2844100004.0
2007-10-12 19:15:00,1.38125,1.38201,1.38123,1.3817,2016300002.0
2007-10-12 19:20:00,1.3819,1.38206,1.38155,1.38156,2079600004.0
2007-10-12 19:25:00,1.38146,1.38194,1.38139,1.38168,1911100001.0
2007-10-12 19:30:00,1.38163,1.38184,1.38128,1.38154,2354399999.0
2007-10-12 19:35:00,1.3815,1.38191,1.38142,1.3816,1840800003.0
2007-10-12 19:40:00,1.38166,1.38181,1.38144,1.38154,1387500000.0
2007-10-12 19:45:00,1.38141,1.38148,1.38086,1.38099,1498600001.0
2007-10-12 19:50:00,1.38099,1.38117,1.38072,1.38082,2418600005.0
2007-10-12 19:55:00,1.38084,1.38104,1.38043,1.38088,1898400002.0
2007-10-12 20:00:00,1.38082,1.38117,1.38068,1.38079,2813300009.0
2007-10-12 20:05:00,1.3807,1.38115,1.38069,1.38102,2720400005.0
2007-10-12 20:10:00,1.38104,1.38113,1.38042,1.38062,2813300004.0
2007-10-12 20:15:00,1.38055,1.38075,1.38029,1.38051,1842400002.0
2007-10-12 20:20:00,1.38047,1.38076,1.3802,1.38063,1249700004.0
2007-10-12 20:25:00,1.38064,1.38096,1.38044,1.38084,1925400000.0
2007-10-12 20:30:00,1.38077,1.38116,1.38074,1.38082,1375700003.0
2007-10-12 20:35:00,1.38085,1.38144,1.38083,1.38115,1815900002.0
2007-10-12 20:40:00,1.38128,1.38149,1.38045,1.38049,1473300007.0
2007-10-12 20:45:00,1.38056,1.38069,1.38029,1.38044,1784300002.0
2007-10-12 20:50:00,1.38034,1.38063,1.37962,1.37981,992200000.0
2007-10-12 20:55:00,1.37972,1.37993,1.37942,1.37959,1335000002.0
2007-10-12 21:00:00,1.37945,1.38009,1.37944,1.37956,981300002.0
2007-10-12 21:05:00,1.37956,1.37994,1.37925,1.3794,1155800002.0
2007-10-12 21:10:00,1.37934,1.37955,1.37893,1.37893,969900001.0
2007-10-12 21:15:00,1.3789,1.37939,1.3789,1.37939,1064200002.0
2007-10-12 21:20:00,1.37912,1.37947,1.37866,1.379,597200001.0
2007-10-12 21:25:00,1.37927,1.37967,1.37903,1.37939,1122200003.0
2007-10-12 21:30:00,1.3794,1.38008,1.37936,1.38004,1495100000.0
2007-10-12 21:35:00,1.37999,1.3802,1.37976,1.37982,1429600004.0
2007-10-12 21:40:00,1.37976,1.37979,1.37904,1.37965,953600002.0
2007-10-12 21:45:00,1.3797,1.37998,1.37949,1.37962,1665900001.0
2007-10-12 21:50:00,1.37956,1.37993,1.37939,1.37969,1722200000.0
2007-10-12 21:55:00,1.37981,1.37992,1.37913,1.37915,846500001.0
2007-10-12 22:00:00,1.37921,1.37946,1.37894,1.37935,714700004.0
2007-10-12 22:05:00,1.37946,1.38,1.37931,1.37943,965100001.0
2007-10-12 22:10:00,1.37931,1.37982,1.3793,1.37945,1099600002.0
2007-10-12 22:15:00,1.37948,1.37965,1.37887,1.3789,755400004.0
2007-10-12 22:20:00,1.37889,1.37916,1.37845,1.37869,962900002.0
2007-10-12 22:25:00,1.37873,1.379,1.37792,1.37811,893200002.0
2007-10-12 22:30:00,1.37817,1.37855,1.37714,1.37718,1212900006.0
2007-10-12 22:35:00,1.37717,1.37807,1.37691,1.37792,1113600002.0
2007-10-12 22:40:00,1.37789,1.3781,1.3775,1.3775,1145900001.0
2007-10-12 22:45:00,1.37752,1.37779,1.3773,1.37751,859000002.0
2007-10-12 22:50:00,1.37752,1.37818,1.37752,1.378,1075900000.0
2007-10-12 22:55:00,1.37799,1.37824,1.37765,1.37765,449899999.0
2007-10-14 23:00:00,1.37707,1.37788,1.37636,1.37656,232600000.0
2007-10-14 23:05:00,1.3766,1.37767,1.37653,1.37714,210500000.0
2007-10-14 23:10:00,1.37675,1.37715,1.37644,1.37686,347900001.0
2007-10-14 23:15:00,1.37713,1.37721,1.3765,1.37693,248500002.0
2007-10-14 23:20:00,1.37697,1.37723,1.37644,1.37684,464100000.0
2007-10-14 23:25:00,1.37689,1.37744,1.37689,1.37693,213300000.0
2007-10-14 23:30:00,1.37736,1.37752,1.37686,1.37709,593800001.0
2007-10-14 23:35:00,1.37709,1.37782,1.37689,1.37731,436000002.0
2007-10-14 23:40:00,1.37742,1.37742,1.37678,1.37707,335200000.0
2007-10-14 23:45:00,1.37703,1.37765,1.37681,1.37699,424600000.0
2007-10-14 23:50:00,1.37708,1.37776,1.37672,1.37689,530000001.0
2007-10-14 23:55:00,1.37696,1.37745,1.37627,1.37644,549600001.0
2007-10-15 00:00:00,1.37651,1.37713,1.3759,1.37683,943300002.0
2007-10-15 00:05:00,1.37681,1.37752,1.37641,1.37738,350700000.0
2007-10-15 00:10:00,1.37696,1.37769,1.3769,1.37753,171800000.0
2007-10-15 00:15:00,1.37738,1.37762,1.37685,1.37697,349000000.0
2007-10-15 00:20:00,1.37705,1.37757,1.37688,1.37709,268700000.0
2007-10-15 00:25:00,1.37709,1.37768,1.37688,1.37704,237100000.0
2007-10-15 00:30:00,1.377,1.37743,1.37688,1.37742,323700002.0
2007-10-15 00:35:00,1.377,1.3779,1.37687,1.3774,264900000.0
2007-10-15 00:40:00,1.37752,1.37818,1.37719,1.3775,234500000.0
2007-10-15 00:45:00,1.37791,1.37874,1.37749,1.37846,214300000.0
2007-10-15 00:50:00,1.37893,1.37902,1.37803,1.37837,308900000.0
2007-10-15 00:55:00,1.37874,1.37885,1.37783,1.37804,414599998.0
2007-10-15 01:00:00,1.3781,1.37847,1.37793,1.37835,266100001.0
2007-10-15 01:05:00,1.37814,1.37869,1.37762,1.3785,302700000.0
2007-10-15 01:10:00,1.37832,1.37882,1.37774,1.37774,577500003.0
2007-10-15 01:15:00,1.37818,1.37827,1.37735,1.37752,157000000.0
2007-10-15 01:20:00,1.37749,1.37827,1.37739,1.37821,289000001.0
2007-10-15 01:25:00,1.37819,1.37826,1.37771,1.37815,426700002.0
2007-10-15 01:30:00,1.37796,1.37805,1.37757,1.37799,303400000.0
2007-10-15 01:35:00,1.37818,1.37893,1.3779,1.37874,181400000.0
2007-10-15 01:40:00,1.3787,1.37899,1.37782,1.37804,571300000.0
2007-10-15 01:45:00,1.37807,1.37867,1.37801,1.37815,411900000.0
2007-10-15 01:50:00,1.3783,1.37888,1.37807,1.3784,565600000.0
2007-10-15 01:55:00,1.37847,1.37873,1.37717,1.37774,326700000.0
2007-10-15 02:00:00,1.37801,1.37826,1.37749,1.37777,175700000.0
2007-10-15 02:05:00,1.37776,1.37821,1.37734,1.37774,188300000.0
2007-10-15 02:10:00,1.37777,1.3787,1.37724,1.37841,167200000.0
2007-10-15 02:15:00,1.37847,1.37879,1.37793,1.378,161300000.0
2007-10-15 02:20:00,1.37814,1.37866,1.37769,1.37859,197200002.0
2007-10-15 02:25:00,1.37859,1.37873,1.37813,1.37855,162400000.0
2007-10-15 02:30:00,1.37847,1.37877,1.37822,1.37865,193300000.0
2007-10-15 02:35:00,1.37872,1.37872,1.37726,1.37786,166600000.0
2007-10-15 02:40:00,1.37793,1.3783,1.37782,1.3781,182300000.0
2007-10-15 02:45:00,1.37805,1.37828,1.3775,1.37781,158300000.0
2007-10-15 02:50:00,1.3779,1.37824,1.37744,1.37824,189800000.0
2007-10-15 02:55:00,1.37824,1.37867,1.37755,1.37771,228900000.0
2007-10-15 03:00:00,1.37777,1.378,1.37732,1.37732,188000001.0
2007-10-15 03:05:00,1.37802,1.37802,1.37729,1.37738,191900000.0
2007-10-15 03:10:00,1.37754,1.37778,1.37726,1.37769,214200000.0
2007-10-15 03:15:00,1.37767,1.37847,1.37748,1.3782,163600000.0
2007-10-15 03:20:00,1.3784,1.37859,1.37815,1.37856,185800000.0
2007-10-15 03:25:00,1.37816,1.3786,1.37799,1.37799,166700000.0
2007-10-15 03:30:00,1.37823,1.37859,1.3781,1.37831,228400000.0
2007-10-15 03:35:00,1.37844,1.37844,1.37757,1.37799,222100000.0
2007-10-15 03:40:00,1.37802,1.37808,1.37756,1.37774,170700001.0
2007-10-15 03:45:00,1.37805,1.37832,1.37751,1.37832,179700000.0
2007-10-15 03:50:00,1.37818,1.37841,1.37792,1.37837,208300000.0
2007-10-15 03:55:00,1.37837,1.37852,1.37798,1.37831,266599998.0
2007-10-15 04:00:00,1.37818,1.3791,1.378,1.37891,213900000.0
2007-10-15 04:05:00,1.37843,1.37929,1.37843,1.37867,239600000.0
2007-10-15 04:10:00,1.37858,1.37928,1.37809,1.37852,237600001.0
2007-10-15 04:15:00,1.37866,1.37902,1.37821,1.37902,204000000.0
2007-10-15 04:20:00,1.37879,1.37886,1.37812,1.37841,145200000.0
2007-10-15 04:25:00,1.3787,1.37886,1.37811,1.37862,234100000.0
2007-10-15 04:30:00,1.37862,1.37898,1.37832,1.37857,193300000.0
2007-10-15 04:35:00,1.37844,1.37872,1.37811,1.37869,173800000.0
2007-10-15 04:40:00,1.37841,1.37864,1.37795,1.3786,227100000.0
2007-10-15 04:45:00,1.37862,1.379,1.3781,1.37851,163100000.0
2007-10-15 04:50:00,1.3785,1.3787,1.37822,1.37852,208800001.0
2007-10-15 04:55:00,1.3787,1.37879,1.3783,1.37865,193700001.0
2007-10-15 05:00:00,1.37859,1.37914,1.37829,1.37914,239500000.0
2007-10-15 05:05:00,1.37887,1.37916,1.37843,1.3787,193700000.0
2007-10-15 05:10:00,1.37871,1.37891,1.37843,1.3789,166200000.0
2007-10-15 05:15:00,1.37888,1.37889,1.3784,1.37863,193200001.0
2007-10-15 05:20:00,1.37846,1.3788,1.37793,1.37857,211600000.0
2007-10-15 05:25:00,1.37846,1.37888,1.37808,1.37864,190900000.0
2007-10-15 05:30:00,1.37862,1.37882,1.37831,1.37873,215000001.0
2007-10-15 05:35:00,1.37888,1.37896,1.37796,1.37829,180000000.0
2007-10-15 05:40:00,1.37823,1.37875,1.3781,1.3787,191300000.0
2007-10-15 05:45:00,1.37847,1.37881,1.3784,1.37851,234200001.0
2007-10-15 05:50:00,1.37849,1.379,1.37837,1.37873,194800000.0
2007-10-15 05:55:00,1.37868,1.37893,1.37815,1.37815,188600000.0
2007-10-15 06:00:00,1.37795,1.37847,1.37776,1.37794,171500000.0
2007-10-15 06:05:00,1.37813,1.37831,1.37768,1.37777,265300000.0
2007-10-15 06:10:00,1.37796,1.37825,1.37736,1.37823,278000001.0
2007-10-15 06:15:00,1.37794,1.37863,1.37781,1.3779,177200001.0
2007-10-15 06:20:00,1.37806,1.37877,1.37789,1.37852,140400000.0
2007-10-15 06:25:00,1.3785,1.3785,1.37787,1.37788,155200000.0
2007-10-15 06:30:00,1.37817,1.37844,1.37782,1.37831,140600000.0
2007-10-15 06:35:00,1.37835,1.37864,1.37803,1.37827,218799999.0
2007-10-15 06:40:00,1.37823,1.37862,1.37793,1.37837,206500001.0
2007-10-15 06:45:00,1.37829,1.37848,1.3778,1.37784,238100002.0
2007-10-15 06:50:00,1.37776,1.37803,1.37745,1.37762,225600001.0
2007-10-15 06:55:00,1.37796,1.37813,1.37732,1.37752,202000000.0
2007-10-15 07:00:00,1.37765,1.37787,1.37744,1.37757,208500001.0
2007-10-15 07:05:00,1.37758,1.37804,1.37739,1.37773,227000000.0
2007-10-15 07:10:00,1.37775,1.37834,1.37759,1.37818,200500000.0
2007-10-15 07:15:00,1.37824,1.3785,1.37793,1.37829,219800000.0
2007-10-15 07:20:00,1.37823,1.37869,1.37806,1.37823,191100000.0
2007-10-15 07:25:00,1.37828,1.37842,1.37795,1.37833,185400000.0
2007-10-15 07:30:00,1.37828,1.37833,1.37761,1.378,189600001.0
2007-10-15 07:35:00,1.37776,1.37829,1.3775,1.37771,163200000.0
2007-10-15 07:40:00,1.37767,1.37802,1.37732,1.37784,214000000.0
2007-10-15 07:45:00,1.37786,1.37835,1.37739,1.37771,194300000.0
2007-10-15 07:50:00,1.37817,1.37865,1.3777,1.37847,141300001.0
2007-10-15 07:55:00,1.37867,1.37982,1.37822,1.37965,187800000.0
2007-10-15 08:00:00,1.37946,1.37974,1.37923,1.37943,151100000.0
2007-10-15 08:05:00,1.37952,1.38056,1.37943,1.38056,192600000.0
2007-10-15 08:10:00,1.38048,1.38074,1.38013,1.38049,221100000.0
2007-10-15 08:15:00,1.38056,1.38073,1.37978,1.38001,215200001.0
2007-10-15 08:20:00,1.38,1.38,1.37918,1.37959,179700000.0
2007-10-15 08:25:00,1.37965,1.38004,1.37931,1.37998,219500001.0
2007-10-15 08:30:00,1.38002,1.38054,1.37964,1.38054,171700000.0
2007-10-15 08:35:00,1.38037,1.38057,1.37993,1.38046,196800000.0
2007-10-15 08:40:00,1.38055,1.38059,1.37997,1.3802,197600001.0
2007-10-15 08:45:00,1.38012,1.3811,1.38002,1.38099,218400001.0
2007-10-15 08:50:00,1.38094,1.38164,1.37992,1.38029,190200001.0
2007-10-15 08:55:00,1.38034,1.38052,1.37997,1.38036,242200000.0
2007-10-15 09:00:00,1.38052,1.38093,1.37972,1.38041,140000000.0
2007-10-15 09:05:00,1.38055,1.38099,1.3799,1.38066,202200001.0
2007-10-15 09:10:00,1.38063,1.38207,1.38063,1.38155,157200000.0
2007-10-15 09:15:00,1.38137,1.38165,1.3796,1.37977,171300001.0
2007-10-15 09:20:00,1.37989,1.38066,1.37933,1.38033,162700001.0
2007-10-15 09:25:00,1.37971,1.38109,1.37971,1.38071,168500000.0
2007-10-15 09:30:00,1.38084,1.38142,1.38048,1.38074,191400000.0
2007-10-15 09:35:00,1.38065,1.38118,1.37979,1.37979,188300000.0
2007-10-15 09:40:00,1.37982,1.38059,1.37936,1.37936,187700001.0
2007-10-15 09:45:00,1.37958,1.37979,1.3789,1.37965,206300001.0
2007-10-15 09:50:00,1.37959,1.38088,1.37949,1.38062,219000000.0
2007-10-15 09:55:00,1.38057,1.38101,1.38016,1.38101,218400002.0
2007-10-15 10:00:00,1.38091,1.38224,1.38051,1.38158,168600000.0
2007-10-15 10:05:00,1.38156,1.38182,1.38109,1.38148,172100001.0
2007-10-15 10:10:00,1.38128,1.38128,1.38064,1.38111,185400000.0
2007-10-15 10:15:00,1.38108,1.38138,1.38069,1.38133,220600001.0
2007-10-15 10:20:00,1.38157,1.38165,1.38081,1.3811,216000000.0
2007-10-15 10:25:00,1.38113,1.38196,1.38094,1.38177,201600000.0
2007-10-15 10:30:00,1.38172,1.38213,1.38136,1.38189,213100000.0
2007-10-15 10:35:00,1.38195,1.38217,1.3814,1.38175,225600001.0
2007-10-15 10:40:00,1.3818,1.3834,1.38153,1.3833,202400002.0
2007-10-15 10:45:00,1.38299,1.38367,1.38293,1.38303,198500000.0
2007-10-15 10:50:00,1.38318,1.38351,1.38255,1.38319,252100000.0
2007-10-15 10:55:00,1.38293,1.38312,1.38202,1.38239,204100000.0
2007-10-15 11:00:00,1.38257,1.3829,1.38213,1.38252,165300000.0
2007-10-15 11:05:00,1.38244,1.38339,1.38222,1.38315,243200000.0
2007-10-15 11:10:00,1.38302,1.38416,1.38302,1.38371,245500002.0
2007-10-15 11:15:00,1.38382,1.38405,1.38329,1.38372,188900001.0
2007-10-15 11:20:00,1.38381,1.38401,1.38338,1.38381,191100001.0
2007-10-15 11:25:00,1.38386,1.38386,1.3829,1.38337,222900000.0
2007-10-15 11:30:00,1.38337,1.384,1.38316,1.38395,197000001.0
2007-10-15 11:35:00,1.38386,1.38412,1.38341,1.38371,219800000.0
2007-10-15 11:40:00,1.38384,1.38408,1.38341,1.38396,170200000.0
2007-10-15 11:45:00,1.38419,1.38419,1.38338,1.38338,203700000.0
2007-10-15 11:50:00,1.38322,1.38375,1.38302,1.38356,193500001.0
2007-10-15 11:55:00,1.38366,1.38398,1.383,1.38319,160200001.0
2007-10-15 12:00:00,1.3831,1.3837,1.38291,1.38366,211500000.0
2007-10-15 12:05:00,1.38357,1.38414,1.38357,1.384,177300001.0
2007-10-15 12:10:00,1.3842,1.38537,1.38387,1.38479,192400000.0
2007-10-15 12:15:00,1.38489,1.38581,1.38444,1.38541,198500000.0
2007-10-15 12:20:00,1.38525,1.38528,1.38411,1.38505,174100000.0
2007-10-15 12:25:00,1.38505,1.38506,1.38406,1.38492,182400000.0
2007-10-15 12:30:00,1.38486,1.38486,1.38438,1.38463,178400001.0
2007-10-15 12:35:00,1.3847,1.38489,1.38413,1.38475,173200000.0
2007-10-15 12:40:00,1.38475,1.38604,1.38467,1.38601,242899999.0
2007-10-15 12:45:00,1.38588,1.38588,1.38429,1.38507,176700000.0
2007-10-15 12:50:00,1.38518,1.38539,1.38453,1.38524,242900000.0
2007-10-15 12:55:00,1.38531,1.38603,1.38513,1.3858,200800001.0
2007-10-15 13:00:00,1.38569,1.3859,1.38484,1.38511,183300000.0
2007-10-15 13:05:00,1.38479,1.38547,1.38479,1.38509,168000000.0
2007-10-15 13:10:00,1.3855,1.3855,1.3844,1.38458,178900000.0
2007-10-15 13:15:00,1.3846,1.38482,1.38412,1.38434,194000000.0
2007-10-15 13:20:00,1.38437,1.38456,1.38379,1.38456,176600000.0
2007-10-15 13:25:00,1.38442,1.38442,1.38354,1.38409,196400001.0
2007-10-15 13:30:00,1.3842,1.38439,1.38343,1.38345,1613100009.0
2007-10-15 13:35:00,1.38342,1.38422,1.38323,1.38376,1765200002.0
2007-10-15 13:40:00,1.38369,1.3839,1.38324,1.38341,1887700002.0
2007-10-15 13:45:00,1.38346,1.38376,1.38273,1.38293,1052800001.0
2007-10-15 13:50:00,1.383,1.38367,1.38272,1.3832,1586100002.0
2007-10-15 13:55:00,1.38323,1.38358,1.38286,1.38312,1860500002.0
2007-10-15 14:00:00,1.38329,1.38387,1.38298,1.38358,1805300002.0
2007-10-15 14:05:00,1.38359,1.38365,1.38293,1.38295,1874700005.0
2007-10-15 14:10:00,1.38295,1.38317,1.38272,1.38297,1860800003.0
2007-10-15 14:15:00,1.38299,1.38306,1.3824,1.38264,1163800001.0
2007-10-15 14:20:00,1.38284,1.38386,1.38234,1.38366,2003500006.0
2007-10-15 14:25:00,1.38365,1.3838,1.38297,1.38328,2000600004.0
2007-10-15 14:30:00,1.38329,1.38336,1.38242,1.38297,1766700003.0
2007-10-15 14:35:00,1.38292,1.38345,1.3826,1.38291,1203100002.0
2007-10-15 14:40:00,1.38299,1.38336,1.38256,1.3828,1213400001.0
2007-10-15 14:45:00,1.38287,1.38314,1.38229,1.38248,1605499999.0
2007-10-15 14:50:00,1.38242,1.38323,1.38234,1.38313,1313700001.0
2007-10-15 14:55:00,1.38343,1.38351,1.38264,1.3829,1668800004.0
2007-10-15 15:00:00,1.38297,1.38324,1.38153,1.3817,2464200005.0
2007-10-15 15:05:00,1.38173,1.38211,1.38133,1.38133,1922400007.0
2007-10-15 15:10:00,1.38135,1.38283,1.38135,1.38231,2094300006.0
2007-10-15 15:15:00,1.38226,1.38379,1.38219,1.38325,1938500002.0
2007-10-15 15:20:00,1.38327,1.38427,1.38313,1.3841,2689200006.0
2007-10-15 15:25:00,1.38387,1.38468,1.38362,1.38442,3082300005.0
2007-10-15 15:30:00,1.38421,1.38444,1.38329,1.38343,2644900003.0
2007-10-15 15:35:00,1.38346,1.38389,1.38315,1.38373,2153600000.0
2007-10-15 15:40:00,1.38376,1.38392,1.38323,1.38385,1681500001.0
2007-10-15 15:45:00,1.3841,1.38493,1.3841,1.38441,1975100000.0
2007-10-15 15:50:00,1.3843,1.38477,1.38411,1.38429,2004600003.0
2007-10-15 15:55:00,1.38426,1.38505,1.384,1.38458,2084200005.0
2007-10-15 16:00:00,1.38452,1.38484,1.38417,1.38429,2268200004.0
2007-10-15 16:05:00,1.38445,1.38509,1.38426,1.38489,1285300004.0
2007-10-15 16:10:00,1.3848,1.38536,1.38454,1.385,2425700003.0
2007-10-15 16:15:00,1.3852,1.38577,1.38492,1.38528,3260800004.0
2007-10-15 16:20:00,1.38526,1.38577,1.38501,1.38544,2903400006.0
2007-10-15 16:25:00,1.38537,1.38598,1.38525,1.3859,2666400006.0
2007-10-15 16:30:00,1.38607,1.38655,1.38568,1.38597,2519600004.0
2007-10-15 16:35:00,1.38596,1.38617,1.38527,1.3853,2662300001.0
2007-10-15 16:40:00,1.38504,1.38574,1.38496,1.38551,2120900005.0
2007-10-15 16:45:00,1.38547,1.38589,1.38506,1.38542,2437200004.0
2007-10-15 16:50:00,1.38536,1.38569,1.38475,1.38527,2077400005.0
2007-10-15 16:55:00,1.38522,1.38561,1.38484,1.38499,2303900002.0
2007-10-15 17:00:00,1.38478,1.38505,1.38408,1.38453,2609800000.0
2007-10-15 17:05:00,1.38466,1.38481,1.38396,1.38461,2111700002.0
2007-10-15 17:10:00,1.38462,1.38491,1.38353,1.38383,2179100005.0
2007-10-15 17:15:00,1.38384,1.38441,1.38356,1.38397,2377900007.0
2007-10-15 17:20:00,1.38399,1.38534,1.38366,1.38518,2340100005.0
2007-10-15 17:25:00,1.3852,1.3852,1.38434,1.38472,2575100004.0
2007-10-15 17:30:00,1.38469,1.38512,1.38422,1.38485,2572000007.0
2007-10-15 17:35:00,1.38474,1.38526,1.38474,1.38504,2222700008.0
2007-10-15 17:40:00,1.38491,1.38604,1.38408,1.38572,2041100006.0
2007-10-15 17:45:00,1.38568,1.38702,1.38552,1.38666,2301100006.0
2007-10-15 17:50:00,1.38669,1.38764,1.38649,1.38701,2347500002.0
2007-10-15 17:55:00,1.38708,1.38749,1.38657,1.38691,2383500004.0
2007-10-15 18:00:00,1.38656,1.38706,1.38642,1.3865,3072100005.0
2007-10-15 18:05:00,1.38652,1.38683,1.38587,1.3859,2291200006.0
2007-10-15 18:10:00,1.38588,1.38626,1.38574,1.38618,2194800003.0
2007-10-15 18:15:00,1.38591,1.38653,1.38581,1.38646,2128000007.0
2007-10-15 18:20:00,1.38634,1.38672,1.38633,1.38642,1863900003.0
2007-10-15 18:25:00,1.38645,1.38712,1.38636,1.38686,2161200001.0
2007-10-15 18:30:00,1.38708,1.38774,1.38702,1.38732,2157000004.0
2007-10-15 18:35:00,1.38724,1.38751,1.38697,1.38697,1650000004.0
2007-10-15 18:40:00,1.387,1.38744,1.38686,1.38731,2177500001.0
2007-10-15 18:45:00,1.38721,1.38756,1.3869,1.38738,2186400005.0
2007-10-15 18:50:00,1.38725,1.38778,1.38695,1.38748,2086700000.0
2007-10-15 18:55:00,1.3876,1.38776,1.38733,1.38773,2782900008.0
2007-10-15 19:00:00,1.38758,1.38773,1.38702,1.38733,2513700006.0
2007-10-15 19:05:00,1.38726,1.38793,1.38699,1.38774,2933500009.0
2007-10-15 19:10:00,1.38749,1.38774,1.38697,1.38724,2993300004.0
2007-10-15 19:15:00,1.38729,1.38818,1.38729,1.38791,2065600004.0
2007-10-15 19:20:00,1.38813,1.38813,1.38643,1.38691,2049400004.0
2007-10-15 19:25:00,1.38688,1.38712,1.3864,1.38652,1770200004.0
2007-10-15 19:30:00,1.38645,1.38685,1.38619,1.38633,2313200005.0
2007-10-15 19:35:00,1.38628,1.38656,1.38597,1.38615,1864400001.0
2007-10-15 19:40:00,1.38599,1.38608,1.38559,1.38575,1379000006.0
2007-10-15 19:45:00,1.38578,1.38663,1.38561,1.3864,1587100002.0
2007-10-15 19:50:00,1.3864,1.38671,1.38594,1.3866,2389300003.0
2007-10-15 19:55:00,1.38671,1.3868,1.38624,1.38664,1947100003.0
2007-10-15 20:00:00,1.38658,1.38696,1.38638,1.3865,2792600006.0
2007-10-15 20:05:00,1.38646,1.38707,1.3864,1.38677,2552399997.0
2007-10-15 20:10:00,1.38696,1.38771,1.38671,1.38737,2922700000.0
2007-10-15 20:15:00,1.38724,1.3874,1.38663,1.3868,1902800005.0
2007-10-15 20:20:00,1.38679,1.38731,1.38653,1.38711,1275600003.0
2007-10-15 20:25:00,1.38703,1.38714,1.38645,1.38659,1980900002.0
2007-10-15 20:30:00,1.38657,1.38687,1.38635,1.38649,1352400000.0
2007-10-15 20:35:00,1.38644,1.38702,1.38639,1.38673,1691400003.0
2007-10-15 20:40:00,1.38695,1.38703,1.38656,1.38656,1465100003.0
2007-10-15 20:45:00,1.3866,1.38712,1.38647,1.38685,1730300003.0
2007-10-15 20:50:00,1.38667,1.38734,1.38662,1.38732,1048500000.0
2007-10-15 20:55:00,1.38728,1.38771,1.38708,1.38741,1203100003.0
2007-10-15 21:00:00,1.38719,1.38742,1.38664,1.38676,923100000.0
2007-10-15 21:05:00,1.38673,1.38702,1.38658,1.38683,1180500002.0
2007-10-15 21:10:00,1.38687,1.38713,1.38676,1.3869,967700002.0
2007-10-15 21:15:00,1.38692,1.38707,1.38651,1.38682,1047400002.0
2007-10-15 21:20:00,1.38686,1.38735,1.38684,1.38713,622500002.0
2007-10-15 21:25:00,1.38734,1.38754,1.38722,1.38727,1065200004.0
2007-10-15 21:30:00,1.38722,1.38739,1.38687,1.38715,1333500003.0
2007-10-15 21:35:00,1.38717,1.3878,1.38694,1.38748,1441000002.0
2007-10-15 21:40:00,1.38764,1.38785,1.38664,1.38668,1017600002.0
2007-10-15 21:45:00,1.38661,1.38714,1.38644,1.38677,1818400003.0
2007-10-15 21:50:00,1.38661,1.38679,1.38603,1.38616,1804800003.0
2007-10-15 21:55:00,1.38617,1.3866,1.38601,1.38615,789300000.0
2007-10-15 22:00:00,1.38614,1.38702,1.3861,1.38653,714400002.0
2007-10-15 22:05:00,1.38668,1.38774,1.38643,1.38712,953000006.0
2007-10-15 22:10:00,1.38709,1.38771,1.38708,1.38753,944300001.0
2007-10-15 22:15:00,1.38755,1.38778,1.38716,1.38736,765800003.0
2007-10-15 22:20:00,1.38748,1.38754,1.38694,1.38696,905600003.0
2007-10-15 22:25:00,1.387,1.38747,1.38696,1.38712,767400000.0
2007-10-15 22:30:00,1.38719,1.3876,1.387,1.38745,1013400000.0
2007-10-15 22:35:00,1.3873,1.38795,1.38708,1.38784,1140000003.0
2007-10-15 22:40:00,1.38787,1.38812,1.38731,1.38756,1065300001.0
2007-10-15 22:45:00,1.38771,1.38809,1.38759,1.3876,882300002.0
2007-10-15 22:50:00,1.38753,1.38776,1.38675,1.38691,1075100002.0
2007-10-15 22:55:00,1.38688,1.38709,1.38652,1.38704,414400001.0
2007-10-15 23:00:00,1.38654,1.38705,1.38622,1.38694,286400004.0
2007-10-15 23:05:00,1.38661,1.38702,1.38618,1.38694,216300000.0
2007-10-15 23:10:00,1.38654,1.38751,1.38536,1.38612,318400000.0
2007-10-15 23:15:00,1.38624,1.38624,1.38536,1.38565,223400000.0
2007-10-15 23:20:00,1.38568,1.38601,1.38503,1.38549,455700003.0
2007-10-15 23:25:00,1.38572,1.38613,1.38529,1.38559,210200002.0
2007-10-15 23:30:00,1.38586,1.38597,1.38505,1.38533,485700000.0
2007-10-15 23:35:00,1.38531,1.38549,1.38492,1.38507,452000002.0
2007-10-15 23:40:00,1.38517,1.38564,1.38496,1.38536,368300000.0
2007-10-15 23:45:00,1.38537,1.38643,1.38488,1.38628,398800000.0
2007-10-15 23:50:00,1.38644,1.38701,1.38571,1.38571,562200000.0
2007-10-15 23:55:00,1.38588,1.38688,1.38583,1.38677,585700002.0
2007-10-16 00:00:00,1.38679,1.38751,1.38633,1.38741,888800002.0
2007-10-16 00:05:00,1.38725,1.38835,1.38711,1.38816,332800000.0
2007-10-16 00:10:00,1.38783,1.38845,1.38738,1.38776,247199998.0
2007-10-16 00:15:00,1.38785,1.38801,1.38704,1.38718,301800000.0
2007-10-16 00:20:00,1.38718,1.38776,1.38698,1.3874,342400000.0
2007-10-16 00:25:00,1.3875,1.38786,1.38673,1.38696,186000000.0
2007-10-16 00:30:00,1.38697,1.38697,1.38632,1.38677,355400001.0
2007-10-16 00:35:00,1.38635,1.38647,1.38602,1.38602,246900000.0
2007-10-16 00:40:00,1.38618,1.38646,1.38518,1.38553,182600000.0
2007-10-16 00:45:00,1.38584,1.38596,1.38497,1.38497,216700001.0
2007-10-16 00:50:00,1.38547,1.38554,1.38445,1.38459,295800000.0
2007-10-16 00:55:00,1.38504,1.38516,1.38467,1.38486,342900000.0
2007-10-16 01:00:00,1.38478,1.38537,1.38467,1.38519,246400000.0
2007-10-16 01:05:00,1.38503,1.38607,1.38503,1.38559,293200000.0
2007-10-16 01:10:00,1.38533,1.38622,1.38517,1.38541,535800000.0
2007-10-16 01:15:00,1.3859,1.38628,1.38549,1.38607,146000000.0
2007-10-16 01:20:00,1.38614,1.38646,1.38589,1.38645,248700000.0
2007-10-16 01:25:00,1.38649,1.38659,1.38606,1.38638,389500000.0
2007-10-16 01:30:00,1.3862,1.38646,1.38551,1.38569,353000000.0
2007-10-16 01:35:00,1.38569,1.38635,1.38562,1.3862,195300001.0
2007-10-16 01:40:00,1.38603,1.38622,1.38509,1.3856,542499998.0
2007-10-16 01:45:00,1.38549,1.38586,1.38497,1.3856,483000003.0
2007-10-16 01:50:00,1.38588,1.3865,1.38544,1.38565,535100001.0
2007-10-16 01:55:00,1.38563,1.3859,1.3853,1.38563,368000000.0
2007-10-16 02:00:00,1.38558,1.38601,1.38529,1.38582,208300001.0
2007-10-16 02:05:00,1.38584,1.38595,1.38531,1.38565,229100001.0
2007-10-16 02:10:00,1.38552,1.3863,1.38506,1.38619,196800000.0
2007-10-16 02:15:00,1.38595,1.3862,1.3857,1.38606,188900001.0
2007-10-16 02:20:00,1.38607,1.38614,1.38551,1.38605,206200001.0
2007-10-16 02:25:00,1.38602,1.38625,1.38561,1.38613,181700000.0
2007-10-16 02:30:00,1.38596,1.38657,1.3856,1.38605,194000000.0
2007-10-16 02:35:00,1.38617,1.38637,1.38558,1.38614,155600000.0
2007-10-16 02:40:00,1.38612,1.38685,1.38579,1.38678,234500000.0
2007-10-16 02:45:00,1.38678,1.38713,1.38633,1.38683,181900002.0
2007-10-16 02:50:00,1.38699,1.38699,1.38639,1.38672,182000000.0
2007-10-16 02:55:00,1.38665,1.38683,1.38638,1.38652,197100000.0
2007-10-16 03:00:00,1.3867,1.38705,1.38615,1.38615,197600000.0
2007-10-16 03:05:00,1.38672,1.38707,1.38631,1.38662,173300000.0
2007-10-16 03:10:00,1.38673,1.38689,1.3864,1.38671,206800001.0
2007-10-16 03:15:00,1.38685,1.38692,1.38595,1.38636,194700000.0
2007-10-16 03:20:00,1.38645,1.38669,1.38616,1.38669,171200000.0
2007-10-16 03:25:00,1.38634,1.3871,1.38634,1.38682,177100000.0
2007-10-16 03:30:00,1.38707,1.38737,1.38644,1.38658,228700000.0
2007-10-16 03:35:00,1.38665,1.38708,1.3863,1.38697,186900000.0
2007-10-16 03:40:00,1.38691,1.387,1.38661,1.38664,138000000.0
2007-10-16 03:45:00,1.38695,1.38695,1.38639,1.38674,158900000.0
2007-10-16 03:50:00,1.38683,1.38705,1.38632,1.38688,175500000.0
2007-10-16 03:55:00,1.3869,1.38709,1.3864,1.38686,190400000.0
2007-10-16 04:00:00,1.3868,1.38713,1.38658,1.38658,185600000.0
2007-10-16 04:05:00,1.3862,1.38707,1.3862,1.38643,241200001.0
2007-10-16 04:10:00,1.38636,1.38656,1.38592,1.38637,181600001.0
2007-10-16 04:15:00,1.38647,1.38682,1.38605,1.38682,210100000.0
2007-10-16 04:20:00,1.38658,1.38674,1.38645,1.38657,207000001.0
2007-10-16 04:25:00,1.38664,1.38668,1.38613,1.38663,221500000.0
2007-10-16 04:30:00,1.38652,1.38664,1.38615,1.38653,201700000.0
2007-10-16 04:35:00,1.38641,1.38665,1.38595,1.38665,184400000.0
2007-10-16 04:40:00,1.38662,1.38662,1.38582,1.38639,231400000.0
2007-10-16 04:45:00,1.38647,1.38675,1.38602,1.38636,247100000.0
2007-10-16 04:50:00,1.38641,1.38648,1.38591,1.38642,171000000.0
2007-10-16 04:55:00,1.38639,1.38663,1.38611,1.38636,157100000.0
2007-10-16 05:00:00,1.38655,1.38681,1.38639,1.38671,171100000.0
2007-10-16 05:05:00,1.38651,1.38675,1.38617,1.38641,178400001.0
2007-10-16 05:10:00,1.38648,1.3867,1.38601,1.38627,229400001.0
2007-10-16 05:15:00,1.38634,1.38674,1.38612,1.38652,191600001.0
2007-10-16 05:20:00,1.38634,1.38661,1.38561,1.38654,240200002.0
2007-10-16 05:25:00,1.38645,1.38659,1.38559,1.38614,199500001.0
2007-10-16 05:30:00,1.38617,1.38631,1.38539,1.3854,148600000.0
2007-10-16 05:35:00,1.38535,1.3858,1.38512,1.38576,192700001.0
2007-10-16 05:40:00,1.38576,1.38592,1.38516,1.38592,176900000.0
2007-10-16 05:45:00,1.3858,1.38603,1.38553,1.38553,207000002.0
2007-10-16 05:50:00,1.38542,1.3856,1.38504,1.38558,158500000.0
2007-10-16 05:55:00,1.38541,1.3856,1.38524,1.38536,175800000.0
2007-10-16 06:00:00,1.38523,1.38553,1.38502,1.3852,208600000.0
2007-10-16 06:05:00,1.38527,1.3854,1.38505,1.38508,209800000.0
2007-10-16 06:10:00,1.38532,1.38579,1.38501,1.38561,206100001.0
2007-10-16 06:15:00,1.38563,1.38586,1.38541,1.38563,150100002.0
2007-10-16 06:20:00,1.38575,1.38666,1.38565,1.38635,154500000.0
2007-10-16 06:25:00,1.38648,1.38651,1.3861,1.3862,181200000.0
2007-10-16 06:30:00,1.38635,1.38641,1.38559,1.38593,244000000.0
2007-10-16 06:35:00,1.38598,1.387,1.38598,1.38672,230300000.0
2007-10-16 06:40:00,1.38651,1.38698,1.38617,1.38684,184000000.0
2007-10-16 06:45:00,1.38664,1.38672,1.38603,1.38672,222700002.0
2007-10-16 06:50:00,1.38668,1.38738,1.38646,1.38706,155500000.0
2007-10-16 06:55:00,1.38716,1.38718,1.38617,1.38638,169500000.0
2007-10-16 07:00:00,1.38641,1.38676,1.38624,1.38659,222099999.0
2007-10-16 07:05:00,1.38657,1.38712,1.38634,1.38705,251800001.0
2007-10-16 07:10:00,1.38713,1.38755,1.38689,1.38701,221800000.0
2007-10-16 07:15:00,1.38717,1.38739,1.38659,1.38706,207900000.0
2007-10-16 07:20:00,1.38687,1.38742,1.38665,1.38724,205600000.0
2007-10-16 07:25:00,1.38748,1.38813,1.38727,1.38776,198200000.0
2007-10-16 07:30:00,1.38784,1.38786,1.38724,1.38757,201700001.0
2007-10-16 07:35:00,1.38732,1.38767,1.38713,1.38743,161900000.0
2007-10-16 07:40:00,1.38744,1.38771,1.38713,1.38738,231600001.0
2007-10-16 07:45:00,1.38727,1.3875,1.38656,1.38702,191900001.0
2007-10-16 07:50:00,1.38735,1.38767,1.38701,1.38716,222000001.0
2007-10-16 07:55:00,1.38718,1.38736,1.38643,1.3868,182700001.0
2007-10-16 08:00:00,1.38676,1.38696,1.38636,1.38663,245800002.0
2007-10-16 08:05:00,1.38663,1.38666,1.38607,1.38661,169000000.0
2007-10-16 08:10:00,1.38651,1.38651,1.38572,1.38579,188000000.0
2007-10-16 08:15:00,1.38593,1.38672,1.38581,1.38648,260900000.0
2007-10-16 08:20:00,1.38648,1.38658,1.38596,1.38639,179600000.0
2007-10-16 08:25:00,1.38634,1.38669,1.38616,1.38631,191600000.0
2007-10-16 08:30:00,1.38656,1.38657,1.38563,1.38603,155100000.0
2007-10-16 08:35:00,1.38584,1.38639,1.38559,1.38608,220200001.0
2007-10-16 08:40:00,1.38601,1.38621,1.38527,1.38542,231200000.0
2007-10-16 08:45:00,1.38537,1.38592,1.38522,1.38575,186200000.0
2007-10-16 08:50:00,1.38563,1.3866,1.38563,1.38594,174200000.0
2007-10-16 08:55:00,1.38576,1.38618,1.38551,1.38588,220300001.0
2007-10-16 09:00:00,1.38583,1.38627,1.38552,1.3857,127600000.0
2007-10-16 09:05:00,1.38569,1.38612,1.38479,1.38581,217300000.0
2007-10-16 09:10:00,1.38556,1.38644,1.38537,1.38629,171900000.0
2007-10-16 09:15:00,1.38613,1.38788,1.38613,1.38676,180000001.0
2007-10-16 09:20:00,1.38688,1.38714,1.38631,1.38676,166700000.0
2007-10-16 09:25:00,1.38675,1.38789,1.38618,1.38636,209600001.0
2007-10-16 09:30:00,1.38627,1.3878,1.38567,1.38715,178900000.0
2007-10-16 09:35:00,1.38753,1.38864,1.38648,1.38747,185200000.0
2007-10-16 09:40:00,1.3877,1.3882,1.38731,1.38803,185300000.0
2007-10-16 09:45:00,1.3877,1.38819,1.38645,1.38718,172500000.0
2007-10-16 09:50:00,1.38722,1.38778,1.38586,1.38695,204000000.0
2007-10-16 09:55:00,1.38693,1.38721,1.38608,1.38702,221000000.0
2007-10-16 10:00:00,1.38695,1.387,1.38584,1.38663,218900000.0
2007-10-16 10:05:00,1.38663,1.38798,1.3862,1.38756,120800000.0
2007-10-16 10:10:00,1.38741,1.38825,1.38671,1.38671,207700000.0
2007-10-16 10:15:00,1.38622,1.38749,1.38598,1.38701,153100000.0
2007-10-16 10:20:00,1.38727,1.38727,1.38631,1.38686,192800000.0
2007-10-16 10:25:00,1.38702,1.38753,1.38699,1.3875,164900000.0
2007-10-16 10:30:00,1.38732,1.38758,1.38608,1.3863,177900000.0
2007-10-16 10:35:00,1.38635,1.38664,1.38566,1.38638,201600000.0
2007-10-16 10:40:00,1.38628,1.38776,1.38573,1.38776,194800000.0
2007-10-16 10:45:00,1.38778,1.38885,1.38745,1.38868,186900000.0
2007-10-16 10:50:00,1.38892,1.38952,1.38825,1.38877,230300001.0
2007-10-16 10:55:00,1.38867,1.38873,1.38728,1.38777,178900000.0
2007-10-16 11:00:00,1.38759,1.38832,1.38748,1.38815,157600000.0
2007-10-16 11:05:00,1.38818,1.38887,1.38814,1.38874,187200000.0
2007-10-16 11:10:00,1.38869,1.38873,1.38799,1.38823,203700000.0
2007-10-16 11:15:00,1.38819,1.38819,1.38723,1.38783,189700000.0
2007-10-16 11:20:00,1.38793,1.38808,1.38687,1.38701,223700000.0
2007-10-16 11:25:00,1.38715,1.38781,1.38715,1.38763,246000001.0
2007-10-16 11:30:00,1.38737,1.38868,1.38673,1.38866,188300000.0
2007-10-16 11:35:00,1.3885,1.38905,1.38837,1.38859,189400000.0
2007-10-16 11:40:00,1.3887,1.38885,1.38716,1.3877,145800000.0
2007-10-16 11:45:00,1.38783,1.38845,1.38713,1.38837,180200000.0
2007-10-16 11:50:00,1.38825,1.38859,1.38734,1.38734,220300000.0
2007-10-16 11:55:00,1.38716,1.38766,1.38661,1.38663,151800000.0
2007-10-16 12:00:00,1.38637,1.3867,1.38606,1.3864,168200000.0
2007-10-16 12:05:00,1.3863,1.3867,1.38534,1.38574,191600000.0
2007-10-16 12:10:00,1.38592,1.38594,1.3849,1.38513,214000000.0
2007-10-16 12:15:00,1.38515,1.38583,1.38494,1.38583,185900000.0
2007-10-16 12:20:00,1.38558,1.38606,1.38519,1.3853,227000000.0
2007-10-16 12:25:00,1.38527,1.38549,1.38463,1.38493,180700001.0
2007-10-16 12:30:00,1.38518,1.38544,1.38424,1.38435,181300000.0
2007-10-16 12:35:00,1.38439,1.38553,1.38432,1.38518,179900001.0
2007-10-16 12:40:00,1.38527,1.38643,1.38527,1.38621,199000001.0
2007-10-16 12:45:00,1.3859,1.38613,1.38525,1.38543,144300000.0
2007-10-16 12:50:00,1.38524,1.38557,1.38486,1.38557,204200000.0
2007-10-16 12:55:00,1.38556,1.38574,1.38482,1.38564,181500000.0
2007-10-16 13:00:00,1.3855,1.38626,1.3855,1.38611,182700000.0
2007-10-16 13:05:00,1.3859,1.38675,1.38551,1.38627,175100000.0
2007-10-16 13:10:00,1.38617,1.38656,1.3857,1.38645,193200001.0
2007-10-16 13:15:00,1.38649,1.38699,1.38593,1.38675,218100002.0
2007-10-16 13:20:00,1.3868,1.38721,1.38641,1.38721,198200000.0
2007-10-16 13:25:00,1.3871,1.38732,1.38633,1.38684,217900002.0
2007-10-16 13:30:00,1.38693,1.38721,1.38547,1.38586,1706400003.0
2007-10-16 13:35:00,1.38604,1.38642,1.38572,1.38626,1936200003.0
2007-10-16 13:40:00,1.38624,1.38661,1.38583,1.38651,2047499999.0
2007-10-16 13:45:00,1.38653,1.38695,1.3861,1.38625,960400002.0
2007-10-16 13:50:00,1.38618,1.38644,1.38569,1.38626,1757100002.0
2007-10-16 13:55:00,1.38617,1.38669,1.38575,1.38655,1787200004.0
2007-10-16 14:00:00,1.38662,1.38733,1.38632,1.38696,1716600004.0
2007-10-16 14:05:00,1.38681,1.38718,1.38634,1.38634,1796900003.0
2007-10-16 14:10:00,1.3863,1.38756,1.38627,1.3874,1920400002.0
2007-10-16 14:15:00,1.38734,1.38839,1.38698,1.38781,1238600001.0
2007-10-16 14:20:00,1.38784,1.38796,1.38605,1.38667,2072000003.0
2007-10-16 14:25:00,1.38668,1.38693,1.38607,1.38654,1994000005.0
2007-10-16 14:30:00,1.38651,1.38795,1.38651,1.38729,1649300001.0
2007-10-16 14:35:00,1.38729,1.3876,1.38684,1.3876,1067000001.0
2007-10-16 14:40:00,1.38755,1.38829,1.38722,1.38803,1276900003.0
2007-10-16 14:45:00,1.38807,1.38832,1.38782,1.38805,1751000005.0
2007-10-16 14:50:00,1.38795,1.38843,1.38672,1.38719,1344100004.0
2007-10-16 14:55:00,1.38728,1.3875,1.38679,1.38717,1603800004.0
2007-10-16 15:00:00,1.3869,1.38807,1.3841,1.38517,2395800002.0
2007-10-16 15:05:00,1.3853,1.38562,1.38225,1.3824,1904400004.0
2007-10-16 15:10:00,1.38244,1.38404,1.3824,1.3828,2240700003.0
2007-10-16 15:15:00,1.38276,1.38472,1.38276,1.38424,1914800004.0
2007-10-16 15:20:00,1.38419,1.38447,1.3835,1.38429,2823900007.0
2007-10-16 15:25:00,1.38416,1.38422,1.38316,1.38325,3078700003.0
2007-10-16 15:30:00,1.38313,1.38361,1.3822,1.38225,2436900002.0
2007-10-16 15:35:00,1.38222,1.38295,1.38206,1.38247,1961500001.0
2007-10-16 15:40:00,1.38241,1.38341,1.38207,1.38322,1659500000.0
2007-10-16 15:45:00,1.38346,1.384,1.38267,1.384,1964600003.0
2007-10-16 15:50:00,1.38404,1.38477,1.38358,1.38409,2009900003.0
2007-10-16 15:55:00,1.3841,1.38508,1.38363,1.38508,2100600002.0
2007-10-16 16:00:00,1.38493,1.38516,1.38393,1.38494,2199200002.0
2007-10-16 16:05:00,1.38491,1.38528,1.38401,1.38463,1343000000.0
2007-10-16 16:10:00,1.38462,1.3854,1.38416,1.3852,2474900003.0
2007-10-16 16:15:00,1.3852,1.38606,1.38499,1.38576,3263800002.0
2007-10-16 16:20:00,1.38567,1.38615,1.3853,1.38544,2968700009.0
2007-10-16 16:25:00,1.38539,1.3872,1.38532,1.38691,2551800000.0
2007-10-16 16:30:00,1.38681,1.38689,1.38601,1.38666,2476700007.0
2007-10-16 16:35:00,1.3867,1.38739,1.38582,1.3873,2775500008.0
2007-10-16 16:40:00,1.38744,1.38795,1.38709,1.3877,2122400003.0
2007-10-16 16:45:00,1.38768,1.38786,1.38607,1.3864,2377800005.0
2007-10-16 16:50:00,1.38622,1.38721,1.38621,1.38655,2060500001.0
2007-10-16 16:55:00,1.38647,1.38682,1.38528,1.38611,2403200004.0
2007-10-16 17:00:00,1.38621,1.38651,1.38503,1.3857,2642300005.0
2007-10-16 17:05:00,1.38571,1.38592,1.3853,1.38552,2261000006.0
2007-10-16 17:10:00,1.38552,1.38721,1.38546,1.38715,2152900000.0
2007-10-16 17:15:00,1.38728,1.38767,1.38663,1.38716,2417100002.0
2007-10-16 17:20:00,1.38728,1.3874,1.38674,1.387,2536900007.0
2007-10-16 17:25:00,1.387,1.38776,1.38672,1.38746,2568200004.0
2007-10-16 17:30:00,1.38757,1.38784,1.38577,1.38608,2508600003.0
2007-10-16 17:35:00,1.38607,1.38649,1.38465,1.38502,2297400008.0
2007-10-16 17:40:00,1.38505,1.38616,1.38488,1.38533,1956600008.0
2007-10-16 17:45:00,1.38529,1.38579,1.38512,1.38543,2264000006.0
2007-10-16 17:50:00,1.38544,1.38557,1.38455,1.38468,2553200004.0
2007-10-16 17:55:00,1.38482,1.38523,1.38455,1.38494,2414500007.0
2007-10-16 18:00:00,1.3847,1.38499,1.38423,1.3845,2967400007.0
2007-10-16 18:05:00,1.38463,1.38504,1.38421,1.38445,2303000003.0
2007-10-16 18:10:00,1.38441,1.38466,1.38413,1.38421,2113000002.0
2007-10-16 18:15:00,1.38404,1.38495,1.38404,1.38484,2272200005.0
2007-10-16 18:20:00,1.38496,1.38576,1.38459,1.38563,1853800001.0
2007-10-16 18:25:00,1.38553,1.38565,1.38477,1.38484,2237700004.0
2007-10-16 18:30:00,1.38485,1.38485,1.38419,1.38463,2197800002.0
2007-10-16 18:35:00,1.38451,1.38477,1.38405,1.38431,1589200002.0
2007-10-16 18:40:00,1.38429,1.38459,1.38409,1.38441,2265800003.0
2007-10-16 18:45:00,1.38434,1.38583,1.38426,1.38561,2101100003.0
2007-10-16 18:50:00,1.38556,1.38605,1.38503,1.38554,1973200003.0
2007-10-16 18:55:00,1.38587,1.3863,1.38569,1.38608,2662500003.0
2007-10-16 19:00:00,1.38606,1.38631,1.38572,1.38615,2554900007.0
2007-10-16 19:05:00,1.38613,1.38657,1.38581,1.38641,2854900005.0
2007-10-16 19:10:00,1.38624,1.38703,1.38616,1.38687,2813500007.0
2007-10-16 19:15:00,1.38685,1.38763,1.38666,1.38697,2197300006.0
2007-10-16 19:20:00,1.38735,1.38746,1.38693,1.38707,2097600007.0
2007-10-16 19:25:00,1.387,1.38719,1.38652,1.38675,1797200002.0
2007-10-16 19:30:00,1.38679,1.38693,1.3864,1.38681,2124800002.0
2007-10-16 19:35:00,1.38671,1.38701,1.38642,1.38694,1862200001.0
2007-10-16 19:40:00,1.3868,1.38683,1.38622,1.3866,1360900004.0
2007-10-16 19:45:00,1.38676,1.38698,1.38649,1.38666,1692700006.0
2007-10-16 19:50:00,1.38677,1.38699,1.38631,1.38672,2428300004.0
2007-10-16 19:55:00,1.38677,1.38728,1.38643,1.38674,1988400005.0
2007-10-16 20:00:00,1.3867,1.38742,1.3867,1.3872,2709100003.0
2007-10-16 20:05:00,1.38724,1.38763,1.38691,1.38716,2606000004.0
2007-10-16 20:10:00,1.38721,1.38769,1.38685,1.38713,2723400005.0
2007-10-16 20:15:00,1.38708,1.38744,1.38684,1.38711,1889900005.0
2007-10-16 20:20:00,1.38721,1.38758,1.38699,1.38731,1310700001.0
2007-10-16 20:25:00,1.38722,1.38739,1.38672,1.38672,1922000007.0
2007-10-16 20:30:00,1.38664,1.38725,1.38664,1.38715,1191900000.0
2007-10-16 20:35:00,1.3872,1.38764,1.38704,1.38704,1886700004.0
2007-10-16 20:40:00,1.38717,1.38792,1.38687,1.38744,1442700005.0
2007-10-16 20:45:00,1.38755,1.3878,1.3873,1.38771,1923400006.0
2007-10-16 20:50:00,1.38763,1.38776,1.38716,1.38754,991400001.0
2007-10-16 20:55:00,1.38765,1.38794,1.38725,1.38759,1234500005.0
2007-10-16 21:00:00,1.38756,1.38762,1.3869,1.38717,990200003.0
2007-10-16 21:05:00,1.38709,1.3876,1.3869,1.3874,1256300004.0
2007-10-16 21:10:00,1.38741,1.38783,1.38734,1.38765,1095099998.0
2007-10-16 21:15:00,1.38766,1.38797,1.38741,1.38753,1078700001.0
2007-10-16 21:20:00,1.38758,1.38778,1.38728,1.38746,649100002.0
2007-10-16 21:25:00,1.38765,1.38785,1.38743,1.38765,1092600003.0
2007-10-16 21:30:00,1.38771,1.3879,1.38747,1.38757,1251600000.0
2007-10-16 21:35:00,1.38754,1.38789,1.3872,1.3872,1435700003.0
2007-10-16 21:40:00,1.38725,1.38765,1.38724,1.3875,834200001.0
2007-10-16 21:45:00,1.38755,1.38798,1.38743,1.38771,1629400002.0
2007-10-16 21:50:00,1.38761,1.388,1.38741,1.38753,1774000003.0
2007-10-16 21:55:00,1.38752,1.38782,1.38735,1.38758,917000004.0
2007-10-16 22:00:00,1.38757,1.38766,1.3869,1.3873,765500003.0
2007-10-16 22:05:00,1.38731,1.38757,1.38688,1.38693,988100003.0
2007-10-16 22:10:00,1.38695,1.3875,1.38683,1.387,1100200004.0
2007-10-16 22:15:00,1.38697,1.38717,1.38648,1.38661,723800000.0
2007-10-16 22:20:00,1.38696,1.3876,1.38694,1.38722,1017300000.0
2007-10-16 22:25:00,1.38725,1.3878,1.38706,1.3875,939300001.0
2007-10-16 22:30:00,1.38757,1.38784,1.3871,1.38729,1091600001.0
2007-10-16 22:35:00,1.38692,1.38747,1.38686,1.38725,1170800003.0
2007-10-16 22:40:00,1.38721,1.38763,1.3871,1.38727,1000800002.0
2007-10-16 22:45:00,1.38737,1.38765,1.387,1.38723,900500001.0
2007-10-16 22:50:00,1.38715,1.38749,1.38692,1.38718,1104600003.0
2007-10-16 22:55:00,1.38713,1.38723,1.38668,1.38723,497700001.0
2007-10-16 23:00:00,1.3869,1.38769,1.3867,1.38733,281900001.0
2007-10-16 23:05:00,1.38698,1.38761,1.38652,1.38691,219600001.0
2007-10-16 23:10:00,1.3865,1.38703,1.38581,1.38618,322400002.0
2007-10-16 23:15:00,1.38622,1.38626,1.3854,1.3855,286200001.0
2007-10-16 23:20:00,1.38565,1.3862,1.38464,1.38604,434600000.0
2007-10-16 23:25:00,1.38624,1.38646,1.38559,1.38616,208600000.0
2007-10-16 23:30:00,1.38646,1.38664,1.3859,1.38594,516100001.0
2007-10-16 23:35:00,1.38612,1.38699,1.38595,1.38665,487900000.0
2007-10-16 23:40:00,1.38661,1.38692,1.38598,1.38598,418100001.0
2007-10-16 23:45:00,1.38587,1.38629,1.38475,1.38596,434800002.0
2007-10-16 23:50:00,1.38594,1.38738,1.38529,1.3866,548800002.0
2007-10-16 23:55:00,1.38667,1.38718,1.38643,1.38669,620300000.0
2007-10-17 00:00:00,1.38671,1.38676,1.38563,1.38598,883300002.0
2007-10-17 00:05:00,1.3861,1.38776,1.38572,1.38776,379700001.0
2007-10-17 00:10:00,1.38746,1.38784,1.38727,1.38739,177600000.0
2007-10-17 00:15:00,1.38745,1.38757,1.38669,1.38669,327200002.0
2007-10-17 00:20:00,1.38664,1.38722,1.38656,1.38689,312900000.0
2007-10-17 00:25:00,1.38683,1.38711,1.38622,1.38628,201000000.0
2007-10-17 00:30:00,1.38618,1.38684,1.38608,1.38684,430100002.0
2007-10-17 00:35:00,1.38643,1.38692,1.38615,1.38643,320800001.0
2007-10-17 00:40:00,1.38664,1.38719,1.38644,1.3866,193900001.0
2007-10-17 00:45:00,1.38689,1.38718,1.38634,1.38636,194200000.0
2007-10-17 00:50:00,1.38687,1.38707,1.38634,1.38672,259100000.0
2007-10-17 00:55:00,1.38707,1.38707,1.38643,1.38684,325100001.0
2007-10-17 01:00:00,1.38683,1.38747,1.38667,1.38737,294000000.0
2007-10-17 01:05:00,1.38729,1.38775,1.38682,1.38712,368999999.0
2007-10-17 01:10:00,1.38685,1.38738,1.3865,1.38681,601500002.0
2007-10-17 01:15:00,1.3873,1.38743,1.38685,1.38726,195300000.0
2007-10-17 01:20:00,1.38717,1.38734,1.38666,1.38713,290200000.0
2007-10-17 01:25:00,1.38714,1.38734,1.38688,1.38717,379400002.0
2007-10-17 01:30:00,1.38689,1.38707,1.38641,1.38678,368500002.0
2007-10-17 01:35:00,1.38688,1.38715,1.38658,1.38683,217100001.0
2007-10-17 01:40:00,1.38664,1.38697,1.38614,1.38673,594900002.0
2007-10-17 01:45:00,1.38669,1.38709,1.38641,1.38672,393400001.0
2007-10-17 01:50:00,1.3868,1.38707,1.38609,1.38626,563700000.0
2007-10-17 01:55:00,1.38635,1.38656,1.38569,1.38639,334400002.0
2007-10-17 02:00:00,1.38654,1.3868,1.38627,1.38638,200100000.0
2007-10-17 02:05:00,1.38653,1.38712,1.38616,1.38651,189200000.0
2007-10-17 02:10:00,1.38654,1.38766,1.38609,1.3876,217600000.0
2007-10-17 02:15:00,1.38752,1.38755,1.38699,1.38716,162200000.0
2007-10-17 02:20:00,1.38729,1.3877,1.38678,1.38749,222900001.0
2007-10-17 02:25:00,1.38749,1.38785,1.38693,1.3878,221400000.0
2007-10-17 02:30:00,1.38779,1.38806,1.38734,1.3877,206900000.0
2007-10-17 02:35:00,1.38799,1.38828,1.38741,1.38799,238600001.0
2007-10-17 02:40:00,1.3881,1.38853,1.38773,1.38794,187000000.0
2007-10-17 02:45:00,1.38779,1.38818,1.3873,1.38816,189300000.0
2007-10-17 02:50:00,1.38826,1.3892,1.38774,1.3892,189900000.0
2007-10-17 02:55:00,1.38932,1.38932,1.38818,1.38847,159400000.0
2007-10-17 03:00:00,1.38853,1.38853,1.38706,1.38706,154800000.0
2007-10-17 03:05:00,1.38763,1.38792,1.38734,1.38764,195000001.0
2007-10-17 03:10:00,1.38792,1.3883,1.38781,1.38816,212300000.0
2007-10-17 03:15:00,1.38812,1.38838,1.38772,1.38799,198700002.0
2007-10-17 03:20:00,1.38812,1.38877,1.38791,1.38877,209200000.0
2007-10-17 03:25:00,1.38849,1.38883,1.38829,1.38829,202000002.0
2007-10-17 03:30:00,1.38858,1.38898,1.38854,1.38872,184400000.0
2007-10-17 03:35:00,1.3889,1.38895,1.38803,1.38847,196900000.0
2007-10-17 03:40:00,1.38852,1.38861,1.38804,1.38804,195900001.0
2007-10-17 03:45:00,1.3882,1.3882,1.3874,1.38762,184400000.0
2007-10-17 03:50:00,1.3875,1.38844,1.38749,1.3882,193400000.0
2007-10-17 03:55:00,1.38796,1.38846,1.38765,1.38823,206400000.0
2007-10-17 04:00:00,1.38807,1.38885,1.38777,1.38814,153300000.0
2007-10-17 04:05:00,1.38785,1.38876,1.38785,1.3882,155200000.0
2007-10-17 04:10:00,1.3881,1.38841,1.38782,1.38795,203600001.0
2007-10-17 04:15:00,1.38802,1.38845,1.3875,1.38827,219900001.0
2007-10-17 04:20:00,1.38805,1.38811,1.38749,1.38769,214300000.0
2007-10-17 04:25:00,1.38796,1.38802,1.38706,1.38774,192600000.0
2007-10-17 04:30:00,1.38766,1.38803,1.38755,1.3879,210600001.0
2007-10-17 04:35:00,1.38773,1.38786,1.38714,1.38775,213700001.0
2007-10-17 04:40:00,1.38763,1.38775,1.38678,1.38738,218200000.0
2007-10-17 04:45:00,1.38738,1.38755,1.38672,1.38735,201600000.0
2007-10-17 04:50:00,1.38741,1.38774,1.38725,1.38765,198300001.0
2007-10-17 04:55:00,1.38776,1.38778,1.38719,1.38768,199200001.0
2007-10-17 05:00:00,1.38768,1.38813,1.38749,1.388,176600001.0
2007-10-17 05:05:00,1.38776,1.38833,1.38768,1.38783,151900000.0
2007-10-17 05:10:00,1.38781,1.38786,1.38705,1.38719,184100000.0
2007-10-17 05:15:00,1.38714,1.38748,1.38691,1.38722,214900001.0
2007-10-17 05:20:00,1.38707,1.38739,1.38651,1.38709,190300000.0
2007-10-17 05:25:00,1.38696,1.38725,1.38639,1.38701,222700000.0
2007-10-17 05:30:00,1.38706,1.38744,1.38655,1.3872,182100001.0
2007-10-17 05:35:00,1.38734,1.38737,1.3862,1.38671,211200001.0
2007-10-17 05:40:00,1.38681,1.38719,1.3867,1.38716,191600000.0
2007-10-17 05:45:00,1.38695,1.38741,1.38695,1.38723,236700001.0
2007-10-17 05:50:00,1.38698,1.3875,1.38677,1.3873,198500000.0
2007-10-17 05:55:00,1.38721,1.38759,1.38721,1.38749,176700000.0
2007-10-17 06:00:00,1.38729,1.38755,1.38705,1.38728,212000001.0
2007-10-17 06:05:00,1.38737,1.38789,1.38723,1.38759,228000000.0
2007-10-17 06:10:00,1.38775,1.38791,1.3873,1.38762,201900000.0
2007-10-17 06:15:00,1.38754,1.38772,1.38725,1.3873,190100001.0
2007-10-17 06:20:00,1.3874,1.38761,1.38711,1.38748,153500000.0
2007-10-17 06:25:00,1.38761,1.38792,1.38751,1.38776,164800002.0
2007-10-17 06:30:00,1.3879,1.3881,1.38766,1.38779,167600000.0
2007-10-17 06:35:00,1.38763,1.38805,1.38729,1.38762,176400000.0
2007-10-17 06:40:00,1.38748,1.38814,1.38708,1.3879,170000000.0
2007-10-17 06:45:00,1.38781,1.38801,1.38749,1.38774,207000000.0
2007-10-17 06:50:00,1.38767,1.38809,1.38732,1.38778,245600000.0
2007-10-17 06:55:00,1.38793,1.38846,1.38779,1.38829,157400000.0
2007-10-17 07:00:00,1.38847,1.38873,1.38815,1.38824,198800000.0
2007-10-17 07:05:00,1.38823,1.3888,1.38797,1.38845,218100001.0
2007-10-17 07:10:00,1.38848,1.38955,1.38848,1.38913,275700001.0
2007-10-17 07:15:00,1.38929,1.38968,1.3889,1.38931,201400000.0
2007-10-17 07:20:00,1.38942,1.3897,1.38902,1.38932,210600000.0
2007-10-17 07:25:00,1.38937,1.38981,1.38917,1.38977,194700001.0
2007-10-17 07:30:00,1.38978,1.38989,1.38926,1.38974,249800001.0
2007-10-17 07:35:00,1.3892,1.38949,1.38884,1.38899,182500000.0
2007-10-17 07:40:00,1.38897,1.38916,1.38866,1.38912,207900000.0
2007-10-17 07:45:00,1.38898,1.39,1.38861,1.38952,183400000.0
2007-10-17 07:50:00,1.38985,1.39022,1.38945,1.38992,135600000.0
2007-10-17 07:55:00,1.39004,1.39008,1.38953,1.39,210900001.0
2007-10-17 08:00:00,1.38984,1.39089,1.38983,1.39074,162100000.0
2007-10-17 08:05:00,1.39081,1.39085,1.38944,1.3897,194800001.0
2007-10-17 08:10:00,1.38957,1.38989,1.38945,1.38968,180600000.0
2007-10-17 08:15:00,1.38972,1.39038,1.38946,1.3901,207400000.0
2007-10-17 08:20:00,1.39026,1.39076,1.38972,1.38994,149300000.0
2007-10-17 08:25:00,1.38997,1.39046,1.38994,1.39046,180300000.0
2007-10-17 08:30:00,1.39025,1.39068,1.38992,1.39068,142100000.0
2007-10-17 08:35:00,1.39055,1.39055,1.39006,1.39045,222100000.0
2007-10-17 08:40:00,1.39056,1.39135,1.3903,1.39106,161100000.0
2007-10-17 08:45:00,1.39097,1.39124,1.39022,1.39069,232300001.0
2007-10-17 08:50:00,1.3907,1.39109,1.39048,1.39062,177400000.0
2007-10-17 08:55:00,1.39062,1.39111,1.38997,1.39106,212500000.0
2007-10-17 09:00:00,1.39109,1.39118,1.39025,1.39071,218700000.0
2007-10-17 09:05:00,1.39093,1.39105,1.39046,1.39087,281200000.0
2007-10-17 09:10:00,1.39068,1.39088,1.38997,1.3904,154600000.0
2007-10-17 09:15:00,1.39014,1.39081,1.38987,1.39012,201000001.0
2007-10-17 09:20:00,1.39019,1.39037,1.38972,1.3903,192900001.0
2007-10-17 09:25:00,1.39037,1.39111,1.39037,1.3909,167800000.0
2007-10-17 09:30:00,1.39093,1.39111,1.38971,1.39016,197800000.0
2007-10-17 09:35:00,1.38995,1.39086,1.3896,1.39024,181700000.0
2007-10-17 09:40:00,1.39032,1.39101,1.38998,1.39001,152400000.0
2007-10-17 09:45:00,1.39015,1.3904,1.3892,1.3893,219400001.0
2007-10-17 09:50:00,1.38934,1.38956,1.38851,1.38904,243699999.0
2007-10-17 09:55:00,1.38901,1.38915,1.38816,1.38854,184600000.0
2007-10-17 10:00:00,1.38862,1.38929,1.38828,1.38915,262100000.0
2007-10-17 10:05:00,1.38959,1.39003,1.38909,1.38967,182000002.0
2007-10-17 10:10:00,1.38966,1.39191,1.3894,1.39191,197100000.0
2007-10-17 10:15:00,1.39211,1.39229,1.39031,1.39034,219200001.0
2007-10-17 10:20:00,1.39027,1.39069,1.38992,1.39018,219300001.0
2007-10-17 10:25:00,1.39021,1.39035,1.38958,1.39008,176400000.0
2007-10-17 10:30:00,1.38993,1.39026,1.38971,1.38988,187900000.0
2007-10-17 10:35:00,1.38998,1.3904,1.38975,1.39012,192700001.0
2007-10-17 10:40:00,1.38995,1.38997,1.38944,1.38982,187900000.0
2007-10-17 10:45:00,1.38952,1.39073,1.38952,1.39018,259300001.0
2007-10-17 10:50:00,1.39022,1.39062,1.38984,1.3899,189400000.0
2007-10-17 10:55:00,1.39017,1.39044,1.38984,1.39016,208400000.0
2007-10-17 11:00:00,1.39015,1.39015,1.38852,1.38909,177900000.0
2007-10-17 11:05:00,1.38948,1.39093,1.38934,1.39087,216200000.0
2007-10-17 11:10:00,1.39077,1.39127,1.39073,1.39089,204600000.0
2007-10-17 11:15:00,1.39108,1.39151,1.39067,1.39136,176600000.0
2007-10-17 11:20:00,1.39122,1.39126,1.39054,1.39091,162800000.0
2007-10-17 11:25:00,1.39097,1.39103,1.38979,1.38979,224100000.0
2007-10-17 11:30:00,1.38983,1.39006,1.38894,1.38927,179000001.0
2007-10-17 11:35:00,1.38907,1.38991,1.389,1.38924,178700000.0
2007-10-17 11:40:00,1.38917,1.38932,1.38815,1.38821,140600000.0
2007-10-17 11:45:00,1.38863,1.3887,1.3877,1.3878,207900000.0
2007-10-17 11:50:00,1.3876,1.38786,1.38687,1.38786,190700000.0
2007-10-17 11:55:00,1.38786,1.38864,1.38731,1.38858,160600000.0
2007-10-17 12:00:00,1.38867,1.38917,1.38821,1.38894,164000000.0
2007-10-17 12:05:00,1.38904,1.38967,1.3889,1.38934,253000000.0
2007-10-17 12:10:00,1.38941,1.38961,1.38856,1.38888,206200000.0
2007-10-17 12:15:00,1.38892,1.38916,1.3883,1.38915,175800000.0
2007-10-17 12:20:00,1.38892,1.38966,1.38871,1.38935,184500000.0
2007-10-17 12:25:00,1.3892,1.38988,1.38896,1.38963,203100002.0
2007-10-17 12:30:00,1.38946,1.38963,1.38789,1.38805,165900000.0
2007-10-17 12:35:00,1.38815,1.38857,1.38772,1.38834,133200000.0
2007-10-17 12:40:00,1.38839,1.38881,1.38819,1.3887,156800000.0
2007-10-17 12:45:00,1.38853,1.38855,1.38775,1.38795,165600002.0
2007-10-17 12:50:00,1.38796,1.3881,1.38752,1.38793,269900000.0
2007-10-17 12:55:00,1.3879,1.38817,1.38739,1.38781,228500000.0
2007-10-17 13:00:00,1.38742,1.38792,1.38737,1.38771,217799999.0
2007-10-17 13:05:00,1.38736,1.38801,1.38695,1.38731,198500002.0
2007-10-17 13:10:00,1.38747,1.38816,1.38659,1.38763,199800000.0
2007-10-17 13:15:00,1.38759,1.38817,1.3871,1.3871,235700002.0
2007-10-17 13:20:00,1.38714,1.38818,1.38676,1.38753,163300000.0
2007-10-17 13:25:00,1.3873,1.38771,1.38632,1.38646,196200000.0
2007-10-17 13:30:00,1.38653,1.38717,1.38579,1.38685,1643400003.0
2007-10-17 13:35:00,1.38686,1.38695,1.38572,1.38576,1745400003.0
2007-10-17 13:40:00,1.38565,1.38619,1.38504,1.3858,2005900003.0
2007-10-17 13:45:00,1.38581,1.3862,1.38565,1.38596,1005800000.0
2007-10-17 13:50:00,1.38585,1.38625,1.38514,1.38524,1683999998.0
2007-10-17 13:55:00,1.38533,1.38594,1.38532,1.38555,1794800005.0
2007-10-17 14:00:00,1.38568,1.38588,1.38465,1.3849,1744800004.0
2007-10-17 14:05:00,1.38474,1.38618,1.384,1.38586,1852400003.0
2007-10-17 14:10:00,1.38584,1.38689,1.38564,1.38689,1956800005.0
2007-10-17 14:15:00,1.38689,1.38689,1.38527,1.38537,1209100002.0
2007-10-17 14:20:00,1.38549,1.38597,1.38493,1.38586,1915200003.0
2007-10-17 14:25:00,1.38585,1.38608,1.38464,1.38464,2006800002.0
2007-10-17 14:30:00,1.38469,1.38703,1.38437,1.38642,2017700004.0
2007-10-17 14:35:00,1.38648,1.3871,1.38585,1.3867,1049800000.0
2007-10-17 14:40:00,1.38644,1.38671,1.38525,1.38623,1221800002.0
2007-10-17 14:45:00,1.38627,1.38717,1.38617,1.3869,1535700003.0
2007-10-17 14:50:00,1.38691,1.38753,1.38686,1.38719,1424400000.0
2007-10-17 14:55:00,1.38724,1.38744,1.38657,1.38672,1538600002.0
2007-10-17 15:00:00,1.38672,1.38714,1.38585,1.38615,2530200002.0
2007-10-17 15:05:00,1.38618,1.38681,1.38606,1.38677,1938399999.0
2007-10-17 15:10:00,1.38676,1.38714,1.38633,1.38682,2390400007.0
2007-10-17 15:15:00,1.38669,1.38699,1.3863,1.38638,2008700001.0
2007-10-17 15:20:00,1.38635,1.38674,1.38594,1.38615,2814100007.0
2007-10-17 15:25:00,1.38622,1.38652,1.38588,1.38611,3075300005.0
2007-10-17 15:30:00,1.38607,1.38626,1.38411,1.38495,2674000003.0
2007-10-17 15:35:00,1.38489,1.38503,1.38402,1.38419,2252800004.0
2007-10-17 15:40:00,1.38422,1.385,1.3839,1.38403,1532800003.0
2007-10-17 15:45:00,1.3841,1.38468,1.38377,1.38431,2136700005.0
2007-10-17 15:50:00,1.38424,1.38424,1.3829,1.38322,2082000008.0
2007-10-17 15:55:00,1.38324,1.38382,1.38294,1.38372,2084100006.0
2007-10-17 16:00:00,1.38378,1.38428,1.38304,1.38354,2246700002.0
2007-10-17 16:05:00,1.38342,1.38401,1.38294,1.38374,1228600002.0
2007-10-17 16:10:00,1.38356,1.38377,1.38309,1.38355,2631500003.0
2007-10-17 16:15:00,1.38346,1.38392,1.38277,1.38307,3194600006.0
2007-10-17 16:20:00,1.38314,1.38385,1.38266,1.38276,2860100003.0
2007-10-17 16:25:00,1.38283,1.38378,1.38283,1.38326,2586800005.0
2007-10-17 16:30:00,1.38346,1.38442,1.38306,1.38386,2391400006.0
2007-10-17 16:35:00,1.38378,1.38422,1.38315,1.3838,2693200007.0
2007-10-17 16:40:00,1.38393,1.38451,1.38377,1.38403,2224400004.0
2007-10-17 16:45:00,1.38403,1.38443,1.38384,1.38394,2424000004.0
2007-10-17 16:50:00,1.38368,1.38429,1.38368,1.38398,2051100004.0
2007-10-17 16:55:00,1.38383,1.38418,1.3832,1.38333,2399800007.0
2007-10-17 17:00:00,1.38319,1.38398,1.38301,1.38377,2466500001.0
2007-10-17 17:05:00,1.3838,1.38418,1.38335,1.38391,2196900007.0
2007-10-17 17:10:00,1.38401,1.38475,1.38394,1.38445,2140200007.0
2007-10-17 17:15:00,1.38453,1.38471,1.38369,1.38376,2355700002.0
2007-10-17 17:20:00,1.38377,1.38419,1.38319,1.38354,2334600004.0
2007-10-17 17:25:00,1.38356,1.38397,1.38321,1.38328,2583800009.0
2007-10-17 17:30:00,1.38301,1.38336,1.38268,1.38336,2519500008.0
2007-10-17 17:35:00,1.38325,1.38347,1.38293,1.38309,2198100005.0
2007-10-17 17:40:00,1.38299,1.38352,1.38282,1.38296,1935900000.0
2007-10-17 17:45:00,1.38301,1.38331,1.38278,1.38292,2421100009.0
2007-10-17 17:50:00,1.38299,1.38369,1.38281,1.38344,2428400005.0
2007-10-17 17:55:00,1.3835,1.38384,1.38308,1.38326,2395600003.0
2007-10-17 18:00:00,1.38281,1.38306,1.38257,1.38272,3031100007.0
2007-10-17 18:05:00,1.38276,1.38303,1.38206,1.3821,2250600002.0
2007-10-17 18:10:00,1.38192,1.38267,1.38189,1.38246,2071200004.0
2007-10-17 18:15:00,1.38229,1.38269,1.38209,1.3825,2162100006.0
2007-10-17 18:20:00,1.38232,1.38288,1.38206,1.38288,1929400004.0
2007-10-17 18:25:00,1.38294,1.38387,1.38284,1.38297,2282200003.0
2007-10-17 18:30:00,1.38314,1.38368,1.38299,1.38312,2251000004.0
2007-10-17 18:35:00,1.38305,1.38345,1.38281,1.38309,1551300003.0
2007-10-17 18:40:00,1.38297,1.3836,1.38268,1.38348,2285200002.0
2007-10-17 18:45:00,1.3835,1.38381,1.38313,1.38366,2247500005.0
2007-10-17 18:50:00,1.38362,1.38381,1.38327,1.38351,2053000001.0
2007-10-17 18:55:00,1.38376,1.3843,1.38349,1.38409,2663800006.0
2007-10-17 19:00:00,1.38412,1.38439,1.38346,1.38384,2473600006.0
2007-10-17 19:05:00,1.38371,1.38399,1.38299,1.3834,2878200001.0
2007-10-17 19:10:00,1.38339,1.38467,1.38303,1.38332,2816400004.0
2007-10-17 19:15:00,1.38332,1.38386,1.38296,1.38332,2057300001.0
2007-10-17 19:20:00,1.38347,1.38433,1.38329,1.3838,2090000006.0
2007-10-17 19:25:00,1.38376,1.38426,1.38354,1.38406,1945100005.0
2007-10-17 19:30:00,1.38413,1.38433,1.38367,1.38405,2363100004.0
2007-10-17 19:35:00,1.38409,1.3844,1.38358,1.38378,1813800002.0
2007-10-17 19:40:00,1.38382,1.38414,1.38371,1.38374,1276600000.0
2007-10-17 19:45:00,1.38375,1.38416,1.38366,1.38386,1505500003.0
2007-10-17 19:50:00,1.38391,1.38524,1.38388,1.38489,2328400001.0
2007-10-17 19:55:00,1.38494,1.38556,1.38398,1.38433,1882700003.0
2007-10-17 20:00:00,1.38437,1.38476,1.38329,1.38362,2895700005.0
2007-10-17 20:05:00,1.38363,1.38396,1.38316,1.38335,2631700000.0
2007-10-17 20:10:00,1.38338,1.38348,1.38268,1.38306,2843600002.0
2007-10-17 20:15:00,1.383,1.38337,1.38294,1.38314,1892000002.0
2007-10-17 20:20:00,1.38319,1.38352,1.38295,1.38345,1229900001.0
2007-10-17 20:25:00,1.38335,1.3838,1.38329,1.38358,2000900005.0
2007-10-17 20:30:00,1.38358,1.38442,1.38354,1.38406,1216800000.0
2007-10-17 20:35:00,1.38402,1.38502,1.38378,1.38461,1707300002.0
2007-10-17 20:40:00,1.38476,1.3849,1.38358,1.38363,1440100001.0
2007-10-17 20:45:00,1.38363,1.38408,1.38357,1.384,1899200001.0
2007-10-17 20:50:00,1.38405,1.38442,1.38392,1.38424,945000001.0
2007-10-17 20:55:00,1.38412,1.38454,1.38406,1.38454,1245800001.0
2007-10-17 21:00:00,1.38436,1.38473,1.38365,1.38439,914500000.0
2007-10-17 21:05:00,1.38424,1.3845,1.38382,1.38393,1125200000.0
2007-10-17 21:10:00,1.38399,1.38434,1.38375,1.38413,974900004.0
2007-10-17 21:15:00,1.38415,1.38443,1.38362,1.38402,1033400004.0
2007-10-17 21:20:00,1.38409,1.38443,1.38386,1.38417,592500002.0
2007-10-17 21:25:00,1.38443,1.38493,1.3841,1.38452,1083900002.0
2007-10-17 21:30:00,1.38472,1.38534,1.3847,1.38494,1301800004.0
2007-10-17 21:35:00,1.38528,1.38548,1.38479,1.38495,1398600001.0
2007-10-17 21:40:00,1.38501,1.38542,1.38486,1.38521,933400002.0
2007-10-17 21:45:00,1.38526,1.38553,1.38443,1.38487,1715600006.0
2007-10-17 21:50:00,1.38484,1.38488,1.38388,1.38408,1611300001.0
2007-10-17 21:55:00,1.384,1.38416,1.38339,1.38358,878800001.0
2007-10-17 22:00:00,1.38363,1.38395,1.38339,1.38366,846600003.0
2007-10-17 22:05:00,1.38378,1.38395,1.38323,1.3833,825800000.0
2007-10-17 22:10:00,1.38336,1.38418,1.38317,1.38363,1082400002.0
2007-10-17 22:15:00,1.38365,1.38447,1.38354,1.3841,748600002.0
2007-10-17 22:20:00,1.38426,1.38446,1.38346,1.38362,983300001.0
2007-10-17 22:25:00,1.38376,1.3841,1.38353,1.38389,782200003.0
2007-10-17 22:30:00,1.38388,1.38444,1.38335,1.38388,1011700002.0
2007-10-17 22:35:00,1.38388,1.38426,1.38382,1.38388,1041200003.0
2007-10-17 22:40:00,1.38401,1.38445,1.3838,1.38383,1125599997.0
2007-10-17 22:45:00,1.38388,1.38442,1.38377,1.38393,832900000.0
2007-10-17 22:50:00,1.38395,1.3844,1.38393,1.38405,1062000000.0
2007-10-17 22:55:00,1.38401,1.38437,1.38372,1.38423,468200000.0
2007-10-17 23:00:00,1.38336,1.38429,1.38318,1.38358,290900000.0
2007-10-17 23:05:00,1.38327,1.38398,1.38298,1.38381,215100000.0
2007-10-17 23:10:00,1.38344,1.38382,1.38251,1.38289,280800000.0
2007-10-17 23:15:00,1.38299,1.38365,1.3824,1.38329,237000000.0
2007-10-17 23:20:00,1.38345,1.38372,1.38281,1.38326,430400000.0
2007-10-17 23:25:00,1.38352,1.38399,1.38315,1.38342,219700000.0
2007-10-17 23:30:00,1.38387,1.38431,1.38343,1.38351,499400001.0
2007-10-17 23:35:00,1.38369,1.38454,1.38367,1.38412,405200001.0
2007-10-17 23:40:00,1.38431,1.38482,1.38382,1.38382,399600000.0
2007-10-17 23:45:00,1.38401,1.38423,1.38345,1.38403,362400000.0
2007-10-17 23:50:00,1.38409,1.38433,1.38343,1.38362,575800000.0
2007-10-17 23:55:00,1.38382,1.38487,1.38359,1.38376,535900000.0
2007-10-18 00:00:00,1.38373,1.38441,1.38337,1.38363,921900000.0
2007-10-18 00:05:00,1.38337,1.38397,1.38299,1.38381,295600000.0
2007-10-18 00:10:00,1.38356,1.38409,1.38349,1.38405,197400001.0
2007-10-18 00:15:00,1.38411,1.38464,1.38392,1.38396,320000000.0
2007-10-18 00:20:00,1.38394,1.38452,1.38382,1.38444,317000003.0
2007-10-18 00:25:00,1.38446,1.38526,1.38444,1.38449,207900001.0
2007-10-18 00:30:00,1.38437,1.38458,1.38408,1.38458,391400001.0
2007-10-18 00:35:00,1.3842,1.38444,1.38386,1.38386,308000001.0
2007-10-18 00:40:00,1.38396,1.3846,1.38376,1.38417,232499999.0
2007-10-18 00:45:00,1.38455,1.38487,1.38422,1.38441,210700001.0
2007-10-18 00:50:00,1.38479,1.38501,1.38412,1.38436,352000001.0
2007-10-18 00:55:00,1.38478,1.38478,1.38419,1.38456,349400000.0
2007-10-18 01:00:00,1.38455,1.38519,1.38435,1.38496,252600000.0
2007-10-18 01:05:00,1.38475,1.38504,1.38443,1.38478,308300000.0
2007-10-18 01:10:00,1.38457,1.3851,1.38424,1.38443,546700001.0
2007-10-18 01:15:00,1.38514,1.38536,1.38481,1.38481,230600000.0
2007-10-18 01:20:00,1.38466,1.38526,1.38421,1.38523,327200000.0
2007-10-18 01:25:00,1.38532,1.38534,1.38446,1.38527,382700001.0
2007-10-18 01:30:00,1.3852,1.38547,1.38486,1.38522,331500001.0
2007-10-18 01:35:00,1.3852,1.3855,1.38474,1.38517,206900001.0
2007-10-18 01:40:00,1.38484,1.38546,1.38435,1.3848,533400002.0
2007-10-18 01:45:00,1.38474,1.38522,1.38443,1.38482,419300003.0
2007-10-18 01:50:00,1.38486,1.38533,1.38457,1.38474,555600002.0
2007-10-18 01:55:00,1.38462,1.38531,1.38418,1.38522,380000003.0
2007-10-18 02:00:00,1.38536,1.38549,1.38474,1.38474,224299999.0
2007-10-18 02:05:00,1.38484,1.38519,1.38413,1.38447,183800000.0
2007-10-18 02:10:00,1.38454,1.38466,1.38403,1.38418,165700000.0
2007-10-18 02:15:00,1.38436,1.3847,1.38403,1.38403,179900000.0
2007-10-18 02:20:00,1.3841,1.3842,1.38352,1.38391,161800001.0
2007-10-18 02:25:00,1.38405,1.38449,1.38388,1.38439,204800000.0
2007-10-18 02:30:00,1.38435,1.38473,1.3841,1.38461,149400000.0
2007-10-18 02:35:00,1.38476,1.38537,1.38394,1.38446,187300001.0
2007-10-18 02:40:00,1.3842,1.38444,1.3832,1.3835,199600000.0
2007-10-18 02:45:00,1.38349,1.3837,1.38301,1.38351,149000000.0
2007-10-18 02:50:00,1.38345,1.38395,1.38307,1.38392,191600000.0
2007-10-18 02:55:00,1.38394,1.38427,1.38344,1.38383,211100002.0
2007-10-18 03:00:00,1.38383,1.38393,1.38334,1.38346,206400001.0
2007-10-18 03:05:00,1.38383,1.38439,1.38325,1.38404,183400000.0
2007-10-18 03:10:00,1.38433,1.38483,1.38413,1.38476,207300000.0
2007-10-18 03:15:00,1.38465,1.38478,1.3841,1.3846,184700000.0
2007-10-18 03:20:00,1.38468,1.38516,1.38442,1.38482,153300000.0
2007-10-18 03:25:00,1.38442,1.38488,1.38433,1.38433,193800000.0
2007-10-18 03:30:00,1.38457,1.38501,1.38447,1.3848,204600000.0
2007-10-18 03:35:00,1.38502,1.38539,1.38461,1.38508,184500000.0
2007-10-18 03:40:00,1.38514,1.38547,1.38493,1.38533,174100000.0
2007-10-18 03:45:00,1.38564,1.38564,1.38468,1.38548,168000000.0
2007-10-18 03:50:00,1.38541,1.38562,1.38454,1.38457,252400000.0
2007-10-18 03:55:00,1.38439,1.38443,1.38342,1.38372,200000001.0
2007-10-18 04:00:00,1.38353,1.3852,1.38313,1.38507,188500002.0
2007-10-18 04:05:00,1.38448,1.38544,1.38448,1.38479,177200000.0
2007-10-18 04:10:00,1.38464,1.38539,1.38445,1.38498,194300001.0
2007-10-18 04:15:00,1.38506,1.38506,1.38361,1.38473,189700000.0
2007-10-18 04:20:00,1.38456,1.38493,1.38454,1.38461,261300000.0
2007-10-18 04:25:00,1.38483,1.38497,1.38371,1.3842,199300000.0
2007-10-18 04:30:00,1.38408,1.38458,1.38357,1.38451,208200000.0
2007-10-18 04:35:00,1.38439,1.38468,1.38345,1.38414,192400000.0
2007-10-18 04:40:00,1.38381,1.38459,1.38381,1.38459,199400000.0
2007-10-18 04:45:00,1.38465,1.38484,1.38406,1.38433,192900000.0
2007-10-18 04:50:00,1.38439,1.38482,1.38438,1.38468,193400000.0
2007-10-18 04:55:00,1.38466,1.38504,1.3843,1.3849,184900000.0
2007-10-18 05:00:00,1.38496,1.38498,1.3844,1.38481,213800001.0
2007-10-18 05:05:00,1.38471,1.38513,1.38462,1.38471,184900000.0
2007-10-18 05:10:00,1.38487,1.38524,1.38463,1.38524,156400000.0
2007-10-18 05:15:00,1.38539,1.38553,1.38501,1.38544,174600000.0
2007-10-18 05:20:00,1.38529,1.38545,1.38468,1.38537,204100001.0
2007-10-18 05:25:00,1.3852,1.38565,1.38496,1.38548,218800000.0
2007-10-18 05:30:00,1.38549,1.38558,1.38508,1.38545,158900000.0
2007-10-18 05:35:00,1.38552,1.38558,1.38505,1.38544,206200000.0
2007-10-18 05:40:00,1.38544,1.38559,1.38506,1.38542,159200000.0
2007-10-18 05:45:00,1.38536,1.38558,1.38515,1.38518,220500002.0
2007-10-18 05:50:00,1.38523,1.38555,1.38495,1.38525,170700000.0
2007-10-18 05:55:00,1.38509,1.38543,1.38492,1.38532,192500000.0
2007-10-18 06:00:00,1.38508,1.38545,1.38479,1.38521,210200000.0
2007-10-18 06:05:00,1.38511,1.38525,1.38483,1.38483,214000000.0
2007-10-18 06:10:00,1.38493,1.38514,1.38461,1.3849,194300000.0
2007-10-18 06:15:00,1.38493,1.38515,1.38463,1.38466,181600000.0
2007-10-18 06:20:00,1.38483,1.38509,1.38453,1.38478,156100000.0
2007-10-18 06:25:00,1.3848,1.38483,1.38454,1.38456,182600000.0
2007-10-18 06:30:00,1.38478,1.38608,1.38464,1.38584,172000000.0
2007-10-18 06:35:00,1.38577,1.38594,1.38462,1.38475,240500001.0
2007-10-18 06:40:00,1.38479,1.38526,1.3847,1.38479,187600001.0
2007-10-18 06:45:00,1.38462,1.38523,1.38433,1.38484,204800000.0
2007-10-18 06:50:00,1.3847,1.38511,1.38439,1.38481,209400002.0
2007-10-18 06:55:00,1.38499,1.38506,1.38438,1.38475,147800000.0
2007-10-18 07:00:00,1.38489,1.38514,1.3844,1.38502,230400000.0
2007-10-18 07:05:00,1.3849,1.38526,1.38439,1.38525,181600000.0
2007-10-18 07:10:00,1.38537,1.38566,1.38512,1.38549,219800000.0
2007-10-18 07:15:00,1.38559,1.38577,1.38513,1.38553,234700002.0
2007-10-18 07:20:00,1.38558,1.38581,1.38524,1.38542,218100000.0
2007-10-18 07:25:00,1.38565,1.38583,1.38524,1.38559,190000000.0
2007-10-18 07:30:00,1.38548,1.38591,1.38481,1.38586,195600000.0
2007-10-18 07:35:00,1.3857,1.38596,1.38546,1.3857,165000000.0
2007-10-18 07:40:00,1.38566,1.38601,1.38541,1.38568,202900000.0
2007-10-18 07:45:00,1.38554,1.38566,1.38476,1.38515,239100002.0
2007-10-18 07:50:00,1.38542,1.38565,1.38521,1.38521,143000001.0
2007-10-18 07:55:00,1.38551,1.38558,1.38458,1.38496,234700001.0
2007-10-18 08:00:00,1.38467,1.38527,1.38445,1.38503,168400000.0
2007-10-18 08:05:00,1.38498,1.38547,1.38462,1.38547,235300003.0
2007-10-18 08:10:00,1.38553,1.38563,1.38498,1.3852,229200001.0
2007-10-18 08:15:00,1.38525,1.38526,1.38468,1.38492,215400002.0
2007-10-18 08:20:00,1.38523,1.3858,1.3847,1.38555,170500000.0
2007-10-18 08:25:00,1.3856,1.38609,1.38516,1.3853,224700000.0
2007-10-18 08:30:00,1.385,1.38511,1.38404,1.38498,138200000.0
2007-10-18 08:35:00,1.3848,1.38567,1.38444,1.38567,173700000.0
2007-10-18 08:40:00,1.38579,1.38598,1.38468,1.38523,180400000.0
2007-10-18 08:45:00,1.38529,1.38565,1.38484,1.38565,186500000.0
2007-10-18 08:50:00,1.38532,1.38555,1.38464,1.38518,178000000.0
2007-10-18 08:55:00,1.38519,1.38573,1.38492,1.38543,176500000.0
2007-10-18 09:00:00,1.38554,1.38583,1.38498,1.38558,181000000.0
2007-10-18 09:05:00,1.38613,1.38661,1.38469,1.38481,167800000.0
2007-10-18 09:10:00,1.38481,1.38513,1.38433,1.3847,172700000.0
2007-10-18 09:15:00,1.38465,1.38616,1.38439,1.38559,165800000.0
2007-10-18 09:20:00,1.38552,1.38568,1.38476,1.38565,188200000.0
2007-10-18 09:25:00,1.38566,1.38629,1.38547,1.38598,170500000.0
2007-10-18 09:30:00,1.38597,1.38647,1.38575,1.38639,213000000.0
2007-10-18 09:35:00,1.38632,1.38632,1.38568,1.38581,177600000.0
2007-10-18 09:40:00,1.38583,1.38627,1.38534,1.38549,206800001.0
2007-10-18 09:45:00,1.38572,1.38633,1.38527,1.38618,166800000.0
2007-10-18 09:50:00,1.38632,1.38651,1.38592,1.3865,214300000.0
2007-10-18 09:55:00,1.38646,1.38727,1.38633,1.38727,216100001.0
2007-10-18 10:00:00,1.3873,1.38813,1.38692,1.38813,195400000.0
2007-10-18 10:05:00,1.38825,1.38899,1.38793,1.38818,149400000.0
2007-10-18 10:10:00,1.38843,1.38901,1.38831,1.38859,202600001.0
2007-10-18 10:15:00,1.38839,1.38872,1.38771,1.38784,170600000.0
2007-10-18 10:20:00,1.38819,1.38828,1.38682,1.38723,173600000.0
2007-10-18 10:25:00,1.38728,1.38743,1.38489,1.38608,210400000.0
2007-10-18 10:30:00,1.38598,1.38746,1.38567,1.38714,224100000.0
2007-10-18 10:35:00,1.38724,1.38801,1.38704,1.38769,179300000.0
2007-10-18 10:40:00,1.38764,1.38766,1.38635,1.38655,180000000.0
2007-10-18 10:45:00,1.38625,1.38774,1.38625,1.38752,190200000.0
2007-10-18 10:50:00,1.38775,1.38782,1.38704,1.38771,194700001.0
2007-10-18 10:55:00,1.38759,1.38774,1.38699,1.38728,233800000.0
2007-10-18 11:00:00,1.38725,1.3875,1.38624,1.38701,176000000.0
2007-10-18 11:05:00,1.3868,1.38797,1.38624,1.38797,210800000.0
2007-10-18 11:10:00,1.38812,1.38863,1.38796,1.3884,218900000.0
2007-10-18 11:15:00,1.38852,1.38852,1.38728,1.38764,167700000.0
2007-10-18 11:20:00,1.38774,1.3887,1.38754,1.38815,196500001.0
2007-10-18 11:25:00,1.38819,1.38819,1.38672,1.38758,172300000.0
2007-10-18 11:30:00,1.38748,1.38831,1.38733,1.38824,189800000.0
2007-10-18 11:35:00,1.388,1.38856,1.38786,1.38808,229000001.0
2007-10-18 11:40:00,1.38797,1.38818,1.3874,1.38751,158000001.0
2007-10-18 11:45:00,1.38769,1.38769,1.38721,1.38746,203700000.0
2007-10-18 11:50:00,1.38733,1.38832,1.38733,1.38785,164400001.0
2007-10-18 11:55:00,1.38788,1.38801,1.3875,1.38789,175600000.0
2007-10-18 12:00:00,1.38782,1.38801,1.38745,1.38793,172899999.0
2007-10-18 12:05:00,1.3878,1.38812,1.38764,1.38804,219300000.0
2007-10-18 12:10:00,1.38794,1.38843,1.38771,1.38819,183100000.0
2007-10-18 12:15:00,1.3884,1.38862,1.3876,1.3876,157000000.0
2007-10-18 12:20:00,1.3874,1.38796,1.38739,1.3876,240600000.0
2007-10-18 12:25:00,1.38747,1.3878,1.38692,1.38739,238500000.0
2007-10-18 12:30:00,1.38732,1.3877,1.38665,1.38672,196000000.0
2007-10-18 12:35:00,1.38672,1.38736,1.38628,1.38644,178200000.0
2007-10-18 12:40:00,1.38689,1.38801,1.38689,1.38764,192900000.0
2007-10-18 12:45:00,1.3876,1.38807,1.38754,1.3876,161700000.0
2007-10-18 12:50:00,1.38771,1.38811,1.38705,1.38768,228200001.0
2007-10-18 12:55:00,1.38793,1.38793,1.38671,1.38715,177800000.0
2007-10-18 13:00:00,1.3871,1.38746,1.38697,1.38734,221499999.0
2007-10-18 13:05:00,1.3873,1.38864,1.38721,1.38857,172600001.0
2007-10-18 13:10:00,1.3886,1.38906,1.38794,1.38823,197500000.0
2007-10-18 13:15:00,1.3883,1.38964,1.38789,1.38935,219300001.0
2007-10-18 13:20:00,1.38946,1.39021,1.38859,1.38998,177800001.0
2007-10-18 13:25:00,1.38991,1.39023,1.38947,1.38998,198400001.0
2007-10-18 13:30:00,1.38997,1.39076,1.38965,1.38978,1726800005.0
2007-10-18 13:35:00,1.3899,1.39053,1.38987,1.39029,1779600004.0
2007-10-18 13:40:00,1.39025,1.39056,1.39009,1.39044,1900000002.0
2007-10-18 13:45:00,1.39039,1.39126,1.39038,1.39087,1024800001.0
2007-10-18 13:50:00,1.3909,1.39125,1.39061,1.39108,1620400004.0
2007-10-18 13:55:00,1.391,1.39141,1.39088,1.39089,1871400005.0
2007-10-18 14:00:00,1.39079,1.39238,1.39062,1.39231,1658900002.0
2007-10-18 14:05:00,1.39254,1.39398,1.39254,1.39398,1896400005.0
2007-10-18 14:10:00,1.39421,1.39559,1.39403,1.39461,1773200000.0
2007-10-18 14:15:00,1.39455,1.39456,1.39389,1.39425,1220300002.0
2007-10-18 14:20:00,1.39444,1.39471,1.39399,1.39417,1980000003.0
2007-10-18 14:25:00,1.39425,1.39518,1.39403,1.39427,1929700004.0
2007-10-18 14:30:00,1.39437,1.39717,1.39437,1.39587,1728600001.0
2007-10-18 14:35:00,1.39592,1.39595,1.39501,1.39551,1123300004.0
2007-10-18 14:40:00,1.39549,1.39573,1.39485,1.39547,1335199999.0
2007-10-18 14:45:00,1.3955,1.3956,1.39484,1.39485,1442900004.0
2007-10-18 14:50:00,1.39465,1.39584,1.39464,1.39511,1313300000.0
2007-10-18 14:55:00,1.39499,1.39542,1.39445,1.39516,1622700002.0
2007-10-18 15:00:00,1.39521,1.39582,1.39468,1.39552,2428799999.0
2007-10-18 15:05:00,1.39554,1.39556,1.39445,1.39448,2078400006.0
2007-10-18 15:10:00,1.39448,1.39491,1.3943,1.39454,2305100002.0
2007-10-18 15:15:00,1.39449,1.3948,1.39343,1.39369,1985200004.0
2007-10-18 15:20:00,1.39376,1.39417,1.39326,1.39349,2730500001.0
2007-10-18 15:25:00,1.39351,1.39413,1.39338,1.39382,3263700008.0
2007-10-18 15:30:00,1.3937,1.3937,1.39246,1.39246,2444400002.0
2007-10-18 15:35:00,1.39242,1.3929,1.39201,1.39281,2095300001.0
2007-10-18 15:40:00,1.39284,1.39316,1.39245,1.39306,1596200002.0
2007-10-18 15:45:00,1.39337,1.39339,1.39263,1.39263,1963200004.0
2007-10-18 15:50:00,1.39264,1.39333,1.39253,1.39324,1949500002.0
2007-10-18 15:55:00,1.39308,1.39328,1.39276,1.39288,2112400006.0
2007-10-18 16:00:00,1.39283,1.39408,1.39255,1.39403,2209200000.0
2007-10-18 16:05:00,1.39406,1.39428,1.39349,1.39428,1308300003.0
2007-10-18 16:10:00,1.39423,1.39454,1.39366,1.39413,2642300005.0
2007-10-18 16:15:00,1.39409,1.39443,1.39314,1.39336,3153100007.0
2007-10-18 16:20:00,1.3932,1.39407,1.39291,1.39392,2832600008.0
2007-10-18 16:25:00,1.39388,1.39429,1.39254,1.39327,2507300001.0
2007-10-18 16:30:00,1.39343,1.3961,1.39328,1.39379,2449600005.0
2007-10-18 16:35:00,1.39368,1.3958,1.39319,1.39564,2624800004.0
2007-10-18 16:40:00,1.39579,1.39634,1.39525,1.3954,1981700001.0
2007-10-18 16:45:00,1.39526,1.39526,1.3942,1.39433,2410900001.0
2007-10-18 16:50:00,1.39423,1.39471,1.39324,1.39324,2185100000.0
2007-10-18 16:55:00,1.39318,1.39391,1.39299,1.39391,2303800000.0
2007-10-18 17:00:00,1.39382,1.39438,1.39349,1.39385,2689700007.0
2007-10-18 17:05:00,1.39373,1.39404,1.39286,1.39386,2151800002.0
2007-10-18 17:10:00,1.39397,1.39438,1.39373,1.39403,2085800005.0
2007-10-18 17:15:00,1.39389,1.39421,1.39348,1.39382,2324100003.0
2007-10-18 17:20:00,1.39375,1.39409,1.39345,1.39378,2405100003.0
2007-10-18 17:25:00,1.39384,1.39492,1.39343,1.39374,2663400007.0
2007-10-18 17:30:00,1.39389,1.39431,1.39342,1.39388,2604200002.0
2007-10-18 17:35:00,1.39379,1.39404,1.3929,1.39313,2225400004.0
2007-10-18 17:40:00,1.39307,1.39332,1.39271,1.39323,1845100005.0
2007-10-18 17:45:00,1.39304,1.39304,1.39186,1.39235,2306300005.0
2007-10-18 17:50:00,1.39236,1.39293,1.39213,1.39247,2470200006.0
2007-10-18 17:55:00,1.39255,1.39292,1.39058,1.39075,2364100002.0
2007-10-18 18:00:00,1.39045,1.39138,1.3901,1.39101,2867100006.0
2007-10-18 18:05:00,1.39102,1.39173,1.39066,1.39152,2361200007.0
2007-10-18 18:10:00,1.39155,1.39196,1.39151,1.39174,2149700002.0
2007-10-18 18:15:00,1.39158,1.39205,1.39135,1.3914,2178200002.0
2007-10-18 18:20:00,1.39134,1.39194,1.39116,1.39169,1837600002.0
2007-10-18 18:25:00,1.39188,1.39232,1.39152,1.39181,2215000004.0
2007-10-18 18:30:00,1.39182,1.39182,1.39103,1.39103,2465000008.0
2007-10-18 18:35:00,1.39095,1.39173,1.39095,1.39136,1535800001.0
2007-10-18 18:40:00,1.39137,1.39226,1.39122,1.3921,2203400003.0
2007-10-18 18:45:00,1.39175,1.39233,1.39152,1.39197,2294400004.0
2007-10-18 18:50:00,1.39186,1.392,1.39123,1.39139,1966400002.0
2007-10-18 18:55:00,1.39146,1.39224,1.39122,1.39211,2700400002.0
2007-10-18 19:00:00,1.39217,1.39288,1.39202,1.39238,2448500005.0
2007-10-18 19:05:00,1.3923,1.39295,1.39212,1.39272,2838400002.0
2007-10-18 19:10:00,1.39259,1.39278,1.39218,1.39237,2613300006.0
2007-10-18 19:15:00,1.39232,1.39277,1.39188,1.3921,2167200006.0
2007-10-18 19:20:00,1.39249,1.39277,1.39226,1.39247,2196600004.0
2007-10-18 19:25:00,1.39252,1.39311,1.39206,1.39216,1929600001.0
2007-10-18 19:30:00,1.39223,1.39282,1.39211,1.39236,2201700002.0
2007-10-18 19:35:00,1.39235,1.39257,1.39201,1.39216,2037400005.0
2007-10-18 19:40:00,1.39216,1.39236,1.39202,1.39209,1350700005.0
2007-10-18 19:45:00,1.39212,1.39233,1.39174,1.39181,1520500001.0
2007-10-18 19:50:00,1.39194,1.39224,1.3914,1.3914,2228300004.0
2007-10-18 19:55:00,1.39159,1.39173,1.39107,1.39137,2063100005.0
2007-10-18 20:00:00,1.39125,1.39154,1.39078,1.3908,2757600005.0
2007-10-18 20:05:00,1.39089,1.39195,1.39089,1.39164,2588500005.0
2007-10-18 20:10:00,1.39158,1.39174,1.39072,1.39162,2864800004.0
2007-10-18 20:15:00,1.39162,1.39201,1.39127,1.39167,1874000002.0
2007-10-18 20:20:00,1.39167,1.39193,1.39105,1.39119,1408400006.0
2007-10-18 20:25:00,1.39114,1.39194,1.39107,1.39172,1869500003.0
2007-10-18 20:30:00,1.39186,1.39232,1.3915,1.39179,1274100003.0
2007-10-18 20:35:00,1.39195,1.39218,1.39133,1.39141,1872700004.0
2007-10-18 20:40:00,1.39157,1.39178,1.39099,1.39106,1446500005.0
2007-10-18 20:45:00,1.39113,1.39174,1.39104,1.39174,1877800005.0
2007-10-18 20:50:00,1.39174,1.39224,1.39166,1.39174,1030500002.0
2007-10-18 20:55:00,1.39161,1.39181,1.39123,1.39136,1374600000.0
2007-10-18 21:00:00,1.39127,1.39162,1.39108,1.39136,887400000.0
2007-10-18 21:05:00,1.39132,1.39165,1.39102,1.39122,1165600003.0
2007-10-18 21:10:00,1.39123,1.39152,1.39094,1.39096,947300002.0
2007-10-18 21:15:00,1.39092,1.39136,1.39072,1.39127,1076500002.0
2007-10-18 21:20:00,1.39122,1.39153,1.39089,1.39122,558300001.0
2007-10-18 21:25:00,1.39102,1.39139,1.39083,1.39109,1123300000.0
2007-10-18 21:30:00,1.39115,1.39137,1.391,1.39118,1271300001.0
2007-10-18 21:35:00,1.39107,1.39126,1.39059,1.39064,1351800002.0
2007-10-18 21:40:00,1.39063,1.39103,1.39047,1.39099,892600000.0
2007-10-18 21:45:00,1.39103,1.39138,1.39091,1.39124,1574000001.0
2007-10-18 21:50:00,1.39118,1.39175,1.39081,1.39153,1785500005.0
2007-10-18 21:55:00,1.39166,1.3917,1.39086,1.39111,914900004.0
2007-10-18 22:00:00,1.39105,1.39203,1.39102,1.39178,776800003.0
2007-10-18 22:05:00,1.39183,1.39203,1.39134,1.39141,1018100000.0
2007-10-18 22:10:00,1.39143,1.39179,1.39072,1.39074,970800001.0
2007-10-18 22:15:00,1.39063,1.39107,1.3904,1.3908,746600003.0
2007-10-18 22:20:00,1.39096,1.39128,1.39075,1.39093,927600000.0
2007-10-18 22:25:00,1.391,1.39167,1.39086,1.39148,877900002.0
2007-10-18 22:30:00,1.39143,1.39189,1.39094,1.39128,973100000.0
2007-10-18 22:35:00,1.39118,1.39199,1.391,1.39142,1026300001.0
2007-10-18 22:40:00,1.39152,1.39227,1.39149,1.3918,1020100002.0
2007-10-18 22:45:00,1.39187,1.39202,1.39132,1.39159,834100001.0
2007-10-18 22:50:00,1.39154,1.3922,1.39145,1.39174,1214900001.0
2007-10-18 22:55:00,1.39163,1.39194,1.39133,1.3917,466200000.0
2007-10-18 23:00:00,1.39115,1.39148,1.39066,1.39141,324700001.0
2007-10-18 23:05:00,1.39072,1.39202,1.39052,1.39202,200800000.0
2007-10-18 23:10:00,1.3917,1.3922,1.39064,1.39155,308400000.0
2007-10-18 23:15:00,1.39149,1.39171,1.39106,1.39155,298500000.0
2007-10-18 23:20:00,1.39169,1.39229,1.39066,1.39151,506100003.0
2007-10-18 23:25:00,1.39165,1.39197,1.39105,1.39117,256000000.0
2007-10-18 23:30:00,1.39151,1.39171,1.39076,1.39122,518600001.0
2007-10-18 23:35:00,1.39122,1.39123,1.39055,1.39072,445000000.0
2007-10-18 23:40:00,1.39075,1.39131,1.39062,1.39088,427900002.0
2007-10-18 23:45:00,1.39031,1.39091,1.39017,1.39057,416200002.0
2007-10-18 23:50:00,1.39059,1.39074,1.3898,1.38987,601400001.0
2007-10-18 23:55:00,1.3901,1.39096,1.38955,1.39082,560700002.0
2007-10-19 00:00:00,1.39081,1.39099,1.38985,1.39034,965000002.0
2007-10-19 00:05:00,1.39063,1.39099,1.39033,1.3909,323800001.0
2007-10-19 00:10:00,1.39055,1.39103,1.39044,1.39066,175000000.0
2007-10-19 00:15:00,1.39072,1.39101,1.39034,1.39036,317200000.0
2007-10-19 00:20:00,1.39036,1.39097,1.39031,1.39079,284900001.0
2007-10-19 00:25:00,1.39079,1.3912,1.39045,1.39056,211100001.0
2007-10-19 00:30:00,1.39052,1.39106,1.3903,1.39106,330800000.0
2007-10-19 00:35:00,1.39074,1.39157,1.3906,1.39104,283900001.0
2007-10-19 00:40:00,1.39114,1.39169,1.39087,1.39128,186600000.0
2007-10-19 00:45:00,1.39153,1.39184,1.39111,1.39122,195300000.0
2007-10-19 00:50:00,1.39154,1.39161,1.39105,1.39131,306300000.0
2007-10-19 00:55:00,1.3917,1.39189,1.39125,1.39156,390200000.0
2007-10-19 01:00:00,1.39173,1.39186,1.39061,1.39149,299500002.0
2007-10-19 01:05:00,1.39133,1.39191,1.39125,1.3917,304600000.0
2007-10-19 01:10:00,1.39149,1.39187,1.39117,1.39149,519000001.0
2007-10-19 01:15:00,1.39205,1.39205,1.39134,1.39151,195800000.0
2007-10-19 01:20:00,1.39143,1.39187,1.39125,1.39169,276100000.0
2007-10-19 01:25:00,1.39173,1.39184,1.39113,1.39184,422400000.0
2007-10-19 01:30:00,1.39164,1.39187,1.39121,1.39174,338500001.0
2007-10-19 01:35:00,1.39189,1.39215,1.39118,1.39125,172600000.0
2007-10-19 01:40:00,1.3912,1.39184,1.39097,1.39142,577200001.0
2007-10-19 01:45:00,1.39142,1.39163,1.39121,1.39127,436000003.0
2007-10-19 01:50:00,1.39137,1.39181,1.3911,1.39137,658800002.0
2007-10-19 01:55:00,1.39134,1.39178,1.39091,1.39148,301600001.0
2007-10-19 02:00:00,1.39167,1.39193,1.39116,1.39125,174400000.0
2007-10-19 02:05:00,1.39121,1.39161,1.39108,1.39146,251800000.0
2007-10-19 02:10:00,1.39137,1.39178,1.39085,1.39172,187200000.0
2007-10-19 02:15:00,1.39165,1.39167,1.39116,1.39138,204800001.0
2007-10-19 02:20:00,1.3915,1.39182,1.39122,1.39167,206200000.0
2007-10-19 02:25:00,1.39162,1.39171,1.3911,1.39163,197700000.0
2007-10-19 02:30:00,1.39152,1.39184,1.39116,1.39144,161800000.0
2007-10-19 02:35:00,1.39163,1.3919,1.39109,1.39162,192200000.0
2007-10-19 02:40:00,1.39164,1.39192,1.39146,1.3917,172900000.0
2007-10-19 02:45:00,1.39178,1.39199,1.39116,1.39141,166700001.0
2007-10-19 02:50:00,1.3915,1.39207,1.39119,1.39196,166600000.0
2007-10-19 02:55:00,1.39185,1.39197,1.39093,1.39116,206400000.0
2007-10-19 03:00:00,1.39119,1.39139,1.3908,1.39095,202500000.0
2007-10-19 03:05:00,1.39136,1.39136,1.39088,1.39101,194800000.0
2007-10-19 03:10:00,1.39131,1.39195,1.39093,1.39195,200300000.0
2007-10-19 03:15:00,1.39204,1.39215,1.39086,1.391,178700000.0
2007-10-19 03:20:00,1.39089,1.39133,1.39085,1.39133,158700000.0
2007-10-19 03:25:00,1.39098,1.3914,1.39081,1.39081,203700000.0
2007-10-19 03:30:00,1.39118,1.39195,1.39117,1.39169,222000001.0
2007-10-19 03:35:00,1.39182,1.39218,1.39124,1.3918,165000000.0
2007-10-19 03:40:00,1.3919,1.39199,1.39135,1.39161,181800001.0
2007-10-19 03:45:00,1.39186,1.39191,1.39126,1.39191,153700000.0
2007-10-19 03:50:00,1.39186,1.39231,1.39154,1.39191,194700000.0
2007-10-19 03:55:00,1.39188,1.39283,1.3915,1.39266,178600000.0
2007-10-19 04:00:00,1.39238,1.39238,1.3916,1.3916,155500000.0
2007-10-19 04:05:00,1.39105,1.39164,1.39103,1.39142,217600001.0
2007-10-19 04:10:00,1.39139,1.3917,1.39095,1.39139,201300000.0
2007-10-19 04:15:00,1.39148,1.39148,1.39051,1.39137,214000000.0
2007-10-19 04:20:00,1.3911,1.39126,1.39092,1.39101,199200000.0
2007-10-19 04:25:00,1.39112,1.39124,1.39077,1.39122,199900002.0
2007-10-19 04:30:00,1.39116,1.39166,1.39084,1.39163,203000001.0
2007-10-19 04:35:00,1.39153,1.39186,1.39116,1.39176,227700000.0
2007-10-19 04:40:00,1.39168,1.39168,1.39096,1.39164,228900000.0
2007-10-19 04:45:00,1.39168,1.39207,1.39111,1.39185,192800001.0
2007-10-19 04:50:00,1.392,1.39229,1.39132,1.39146,176400001.0
2007-10-19 04:55:00,1.39148,1.39185,1.39114,1.39185,195100000.0
2007-10-19 05:00:00,1.39197,1.39219,1.3916,1.39194,188500000.0
2007-10-19 05:05:00,1.39176,1.39223,1.39163,1.39193,205500000.0
2007-10-19 05:10:00,1.39198,1.39221,1.39166,1.39197,132000000.0
2007-10-19 05:15:00,1.39215,1.39282,1.39213,1.39267,159200000.0
2007-10-19 05:20:00,1.39262,1.39293,1.39227,1.39281,184500000.0
2007-10-19 05:25:00,1.3925,1.39276,1.39162,1.39243,206100001.0
2007-10-19 05:30:00,1.39229,1.39258,1.3921,1.39218,201400000.0
2007-10-19 05:35:00,1.39232,1.39235,1.3915,1.39191,224400001.0
2007-10-19 05:40:00,1.39193,1.39204,1.39136,1.39164,205800001.0
2007-10-19 05:45:00,1.39146,1.39216,1.39146,1.39196,190300001.0
2007-10-19 05:50:00,1.39204,1.39219,1.3912,1.39206,207700002.0
2007-10-19 05:55:00,1.39184,1.3921,1.39131,1.39164,199200001.0
2007-10-19 06:00:00,1.39152,1.39219,1.39152,1.39195,186900000.0
2007-10-19 06:05:00,1.39192,1.39219,1.39138,1.39178,216800001.0
2007-10-19 06:10:00,1.39189,1.39261,1.3917,1.39209,200100000.0
2007-10-19 06:15:00,1.39206,1.39226,1.39163,1.39169,161300000.0
2007-10-19 06:20:00,1.39181,1.392,1.39154,1.3918,163100000.0
2007-10-19 06:25:00,1.39181,1.39202,1.39162,1.39177,157600000.0
2007-10-19 06:30:00,1.3919,1.39214,1.3913,1.39131,178900001.0
2007-10-19 06:35:00,1.39113,1.39163,1.39087,1.39126,230200000.0
2007-10-19 06:40:00,1.39111,1.39157,1.39089,1.39122,210400000.0
2007-10-19 06:45:00,1.391,1.3914,1.39078,1.3914,210300000.0
2007-10-19 06:50:00,1.39142,1.39149,1.39083,1.39114,204400001.0
2007-10-19 06:55:00,1.39131,1.39187,1.39101,1.39135,176000000.0
2007-10-19 07:00:00,1.39133,1.39133,1.39076,1.39102,221900001.0
2007-10-19 07:05:00,1.39103,1.3916,1.39084,1.39155,193200001.0
2007-10-19 07:10:00,1.39177,1.39189,1.39129,1.39166,185100000.0
2007-10-19 07:15:00,1.39186,1.39215,1.3914,1.39192,210300001.0
2007-10-19 07:20:00,1.39192,1.39244,1.39178,1.39205,244700000.0
2007-10-19 07:25:00,1.39219,1.39239,1.39189,1.39229,184200000.0
2007-10-19 07:30:00,1.39239,1.3927,1.39181,1.39255,230500000.0
2007-10-19 07:35:00,1.39212,1.39237,1.39176,1.39222,215600001.0
2007-10-19 07:40:00,1.39215,1.39223,1.3917,1.39193,236200000.0
2007-10-19 07:45:00,1.39194,1.39195,1.39091,1.39141,215200000.0
2007-10-19 07:50:00,1.39166,1.39269,1.39149,1.39227,158100002.0
2007-10-19 07:55:00,1.3926,1.39307,1.39212,1.3926,198000000.0
2007-10-19 08:00:00,1.39227,1.39228,1.39112,1.39114,154500001.0
2007-10-19 08:05:00,1.39116,1.39183,1.39098,1.39124,189300000.0
2007-10-19 08:10:00,1.3911,1.3911,1.39019,1.39101,199000000.0
2007-10-19 08:15:00,1.39111,1.39241,1.39097,1.39218,205500000.0
2007-10-19 08:20:00,1.39226,1.39251,1.39173,1.39238,162100000.0
2007-10-19 08:25:00,1.39232,1.39236,1.39138,1.3921,193700000.0
2007-10-19 08:30:00,1.39192,1.39295,1.39163,1.39295,197500002.0
2007-10-19 08:35:00,1.39268,1.39375,1.39246,1.3933,206100001.0
2007-10-19 08:40:00,1.39335,1.39368,1.39242,1.39293,242100001.0
2007-10-19 08:45:00,1.39285,1.39339,1.39258,1.39332,199900000.0
2007-10-19 08:50:00,1.39318,1.39388,1.39313,1.39357,167300000.0
2007-10-19 08:55:00,1.39351,1.39376,1.39196,1.39196,204100001.0
2007-10-19 09:00:00,1.39195,1.39248,1.39145,1.39223,206400001.0
2007-10-19 09:05:00,1.39247,1.39273,1.39197,1.392,192400000.0
2007-10-19 09:10:00,1.39213,1.39376,1.39213,1.39265,153200000.0
2007-10-19 09:15:00,1.39248,1.39331,1.39235,1.39278,178000000.0
2007-10-19 09:20:00,1.39298,1.39301,1.39229,1.39299,199800000.0
2007-10-19 09:25:00,1.39309,1.39311,1.39109,1.39137,200400001.0
2007-10-19 09:30:00,1.3914,1.39205,1.3914,1.3918,156800000.0
2007-10-19 09:35:00,1.39157,1.39179,1.39124,1.39157,190100000.0
2007-10-19 09:40:00,1.39161,1.39177,1.39106,1.39115,191000002.0
2007-10-19 09:45:00,1.39133,1.39144,1.39012,1.3902,188200001.0
2007-10-19 09:50:00,1.38985,1.3904,1.38934,1.39014,199800000.0
2007-10-19 09:55:00,1.39001,1.39025,1.3897,1.39025,228800002.0
2007-10-19 10:00:00,1.39005,1.3903,1.38943,1.38999,208700000.0
2007-10-19 10:05:00,1.39009,1.3903,1.38961,1.39015,166000000.0
2007-10-19 10:10:00,1.39004,1.39045,1.38964,1.39025,222199998.0
2007-10-19 10:15:00,1.3904,1.39045,1.3891,1.38922,196600000.0
2007-10-19 10:20:00,1.38935,1.38983,1.38901,1.38972,226200001.0
2007-10-19 10:25:00,1.38972,1.38995,1.38945,1.38993,207500000.0
2007-10-19 10:30:00,1.39011,1.39027,1.38944,1.38986,173000000.0
2007-10-19 10:35:00,1.38983,1.38983,1.38895,1.38952,207000000.0
2007-10-19 10:40:00,1.3896,1.38992,1.38903,1.38956,237900003.0
2007-10-19 10:45:00,1.38924,1.38967,1.38907,1.38925,174300000.0
2007-10-19 10:50:00,1.38949,1.38973,1.38855,1.389,216899999.0
2007-10-19 10:55:00,1.38905,1.39075,1.38886,1.38914,299100000.0
2007-10-19 11:00:00,1.38914,1.39007,1.38895,1.39007,152200000.0
2007-10-19 11:05:00,1.38994,1.38998,1.38903,1.38918,201100000.0
2007-10-19 11:10:00,1.38906,1.38912,1.38838,1.38854,214000000.0
2007-10-19 11:15:00,1.38861,1.38913,1.38828,1.38913,192700000.0
2007-10-19 11:20:00,1.38919,1.38942,1.38881,1.38916,195400000.0
2007-10-19 11:25:00,1.38926,1.3894,1.38877,1.3892,230200001.0
2007-10-19 11:30:00,1.38923,1.38993,1.38903,1.38993,248100001.0
2007-10-19 11:35:00,1.38976,1.38989,1.38933,1.3895,189000000.0
2007-10-19 11:40:00,1.38952,1.38988,1.38928,1.3893,159700001.0
2007-10-19 11:45:00,1.38955,1.38957,1.38872,1.38906,187600000.0
2007-10-19 11:50:00,1.38909,1.38959,1.38887,1.38911,163300000.0
2007-10-19 11:55:00,1.38915,1.38933,1.38869,1.38896,178700001.0
2007-10-19 12:00:00,1.38875,1.38901,1.38845,1.38873,184400000.0
2007-10-19 12:05:00,1.38863,1.38934,1.38841,1.3892,244600001.0
2007-10-19 12:10:00,1.38932,1.38932,1.38826,1.38901,192200000.0
2007-10-19 12:15:00,1.38908,1.38969,1.3887,1.38875,156400000.0
2007-10-19 12:20:00,1.38848,1.38902,1.38837,1.38871,204000001.0
2007-10-19 12:25:00,1.38864,1.38903,1.3882,1.38877,216400001.0
2007-10-19 12:30:00,1.38857,1.38928,1.38835,1.38916,189800001.0
2007-10-19 12:35:00,1.38919,1.39008,1.38908,1.3899,172100000.0
2007-10-19 12:40:00,1.38993,1.39025,1.38954,1.38996,194800001.0
2007-10-19 12:45:00,1.38985,1.3901,1.38969,1.38983,142200000.0
2007-10-19 12:50:00,1.38981,1.39071,1.38981,1.39048,259300000.0
2007-10-19 12:55:00,1.39055,1.39099,1.39023,1.39082,207600000.0
2007-10-19 13:00:00,1.38885,1.389,1.38275,1.38462,190800001.0
2007-10-19 13:05:00,1.38412,1.38456,1.38346,1.38426,180500000.0
2007-10-19 13:10:00,1.38468,1.38512,1.38205,1.38214,225800000.0
2007-10-19 13:15:00,1.38187,1.38198,1.37904,1.38036,252000001.0
2007-10-19 13:20:00,1.3804,1.38121,1.37956,1.37995,190900000.0
2007-10-19 13:25:00,1.37958,1.38051,1.37933,1.38047,208400000.0
2007-10-19 13:30:00,1.38043,1.38155,1.38003,1.3813,1628000002.0
2007-10-19 13:35:00,1.38133,1.38141,1.38058,1.38087,1857800002.0
2007-10-19 13:40:00,1.38096,1.38143,1.38065,1.3812,1976600002.0
2007-10-19 13:45:00,1.38115,1.38115,1.38049,1.38049,964200002.0
2007-10-19 13:50:00,1.38058,1.38083,1.38008,1.3804,1522200004.0
2007-10-19 13:55:00,1.3803,1.38123,1.3803,1.38076,1861300000.0
2007-10-19 14:00:00,1.38088,1.38139,1.38055,1.38066,1614600001.0
2007-10-19 14:05:00,1.38053,1.38081,1.37957,1.37979,1944100007.0
2007-10-19 14:10:00,1.3799,1.38094,1.37978,1.38079,1892800002.0
2007-10-19 14:15:00,1.3806,1.38085,1.38019,1.38035,1199300003.0
2007-10-19 14:20:00,1.38057,1.38133,1.38057,1.38088,2017500001.0
2007-10-19 14:25:00,1.3808,1.38122,1.38004,1.38113,2026400001.0
2007-10-19 14:30:00,1.3813,1.38157,1.38058,1.3808,1837600008.0
2007-10-19 14:35:00,1.38081,1.38121,1.38044,1.38084,1113800002.0
2007-10-19 14:40:00,1.38093,1.38221,1.38093,1.38165,1312100006.0
2007-10-19 14:45:00,1.38165,1.3824,1.38149,1.38164,1470200004.0
2007-10-19 14:50:00,1.38157,1.38201,1.38121,1.38133,1457100000.0
2007-10-19 14:55:00,1.38136,1.38176,1.38063,1.38108,1699300004.0
2007-10-19 15:00:00,1.38111,1.38191,1.38093,1.38132,2401300005.0
2007-10-19 15:05:00,1.38126,1.38127,1.38043,1.38044,1893500005.0
2007-10-19 15:10:00,1.38056,1.38107,1.38044,1.38076,2208100003.0
2007-10-19 15:15:00,1.38068,1.38098,1.38023,1.38048,1965600002.0
2007-10-19 15:20:00,1.38049,1.38058,1.37993,1.38029,2674600005.0
2007-10-19 15:25:00,1.38044,1.38074,1.37952,1.37968,3137000007.0
2007-10-19 15:30:00,1.37965,1.38003,1.3782,1.3786,2466800010.0
2007-10-19 15:35:00,1.37859,1.37893,1.37723,1.37757,2047600001.0
2007-10-19 15:40:00,1.37774,1.3785,1.37754,1.37823,1624000005.0
2007-10-19 15:45:00,1.37838,1.37838,1.37691,1.37785,2001600001.0
2007-10-19 15:50:00,1.37786,1.37799,1.377,1.37749,1981800005.0
2007-10-19 15:55:00,1.3774,1.3776,1.37682,1.37725,2120200004.0
2007-10-19 16:00:00,1.37719,1.37794,1.37714,1.37716,2243600005.0
2007-10-19 16:05:00,1.37718,1.37794,1.37673,1.37717,1232500003.0
2007-10-19 16:10:00,1.37695,1.37791,1.37677,1.3775,2508600006.0
2007-10-19 16:15:00,1.37718,1.37827,1.37662,1.3778,3093200004.0
2007-10-19 16:20:00,1.37766,1.37788,1.37695,1.3771,2726600002.0
2007-10-19 16:25:00,1.37698,1.37741,1.37686,1.37739,2639500002.0
2007-10-19 16:30:00,1.37745,1.37836,1.37715,1.37767,2323100003.0
2007-10-19 16:35:00,1.37773,1.37834,1.37657,1.37657,2650100004.0
2007-10-19 16:40:00,1.3765,1.37759,1.37631,1.37678,2098100005.0
2007-10-19 16:45:00,1.37671,1.37671,1.37589,1.37611,2418700005.0
2007-10-19 16:50:00,1.37612,1.37702,1.37594,1.37648,2208900003.0
2007-10-19 16:55:00,1.37659,1.37674,1.37428,1.37428,2447600007.0
2007-10-19 17:00:00,1.37411,1.37501,1.37398,1.37454,2521100004.0
2007-10-19 17:05:00,1.37462,1.37508,1.3743,1.37457,2128300003.0
2007-10-19 17:10:00,1.37451,1.37483,1.37277,1.37301,2020800006.0
2007-10-19 17:15:00,1.37313,1.37353,1.37287,1.3733,2158100003.0
2007-10-19 17:20:00,1.37336,1.37421,1.37311,1.37409,2328500003.0
2007-10-19 17:25:00,1.37423,1.37454,1.37345,1.37351,2591400005.0
2007-10-19 17:30:00,1.37362,1.37469,1.37323,1.37445,2635500002.0
2007-10-19 17:35:00,1.3743,1.3745,1.37357,1.37376,2276700003.0
2007-10-19 17:40:00,1.37368,1.37405,1.37321,1.37393,1986300006.0
2007-10-19 17:45:00,1.37392,1.3745,1.37376,1.37387,2264200003.0
2007-10-19 17:50:00,1.37395,1.37425,1.37355,1.37379,2473200005.0
2007-10-19 17:55:00,1.37389,1.37452,1.37389,1.37429,2379700003.0
2007-10-19 18:00:00,1.3741,1.37452,1.37377,1.37416,2918400005.0
2007-10-19 18:05:00,1.3743,1.37453,1.37393,1.37444,2270000005.0
2007-10-19 18:10:00,1.37429,1.3747,1.37397,1.37437,2179200002.0
2007-10-19 18:15:00,1.37415,1.37484,1.37409,1.37475,2099400004.0
2007-10-19 18:20:00,1.37464,1.37501,1.3741,1.3741,1947500003.0
2007-10-19 18:25:00,1.37414,1.37432,1.37348,1.37375,2174800000.0
2007-10-19 18:30:00,1.37392,1.37421,1.37359,1.37363,2295800005.0
2007-10-19 18:35:00,1.37354,1.3744,1.37354,1.374,1597600002.0
2007-10-19 18:40:00,1.37415,1.37471,1.37415,1.37454,2267500004.0
2007-10-19 18:45:00,1.37446,1.37488,1.37422,1.37475,2189500003.0
2007-10-19 18:50:00,1.37472,1.37486,1.37404,1.37413,1890900004.0
2007-10-19 18:55:00,1.37432,1.37499,1.3741,1.37471,2734400001.0
2007-10-19 19:00:00,1.37461,1.37489,1.37422,1.37478,2377100007.0
2007-10-19 19:05:00,1.37462,1.37506,1.37418,1.37503,2865800007.0
2007-10-19 19:10:00,1.37492,1.37559,1.37465,1.37494,2906600000.0
2007-10-19 19:15:00,1.3749,1.37524,1.37462,1.3747,2170900002.0
2007-10-19 19:20:00,1.3749,1.37522,1.37461,1.37476,2060200003.0
2007-10-19 19:25:00,1.37484,1.37577,1.3748,1.37548,1805800004.0
2007-10-19 19:30:00,1.37532,1.37541,1.37475,1.37536,2397800005.0
2007-10-19 19:35:00,1.37539,1.37567,1.3751,1.37528,1698700003.0
2007-10-19 19:40:00,1.37538,1.3759,1.37522,1.37564,1351600003.0
2007-10-19 19:45:00,1.37564,1.37636,1.37564,1.37595,1611000007.0
2007-10-19 19:50:00,1.37601,1.37657,1.376,1.37619,2477400005.0
2007-10-19 19:55:00,1.37633,1.37676,1.376,1.37673,1994600006.0
2007-10-19 20:00:00,1.37646,1.37689,1.3763,1.37655,2832200006.0
2007-10-19 20:05:00,1.37655,1.377,1.3763,1.37644,2602000006.0
2007-10-19 20:10:00,1.37652,1.37714,1.37636,1.37698,2958500006.0
2007-10-19 20:15:00,1.37697,1.37698,1.37635,1.37656,1792600003.0
2007-10-19 20:20:00,1.37657,1.3774,1.37643,1.37692,1265200002.0
2007-10-19 20:25:00,1.3769,1.37751,1.3769,1.3771,1995500001.0
2007-10-19 20:30:00,1.37711,1.37772,1.37711,1.37749,1230900001.0
2007-10-19 20:35:00,1.37756,1.37833,1.37753,1.37805,1920200004.0
2007-10-19 20:40:00,1.37832,1.37845,1.37764,1.37767,1541700006.0
2007-10-19 20:45:00,1.37774,1.37838,1.37763,1.37824,1856100003.0
2007-10-19 20:50:00,1.37817,1.37849,1.37768,1.37833,1024800003.0
2007-10-19 20:55:00,1.37829,1.37909,1.37816,1.37905,1439700003.0
2007-10-19 21:00:00,1.37893,1.37902,1.3786,1.3788,996500003.0
2007-10-19 21:05:00,1.3788,1.37916,1.37864,1.37874,1213700004.0
2007-10-19 21:10:00,1.37873,1.37961,1.37865,1.37948,964600000.0
2007-10-19 21:15:00,1.3796,1.37975,1.37907,1.3792,977700000.0
2007-10-19 21:20:00,1.37928,1.3799,1.37917,1.37964,606500001.0
2007-10-19 21:25:00,1.37972,1.37997,1.37951,1.37954,1075000002.0
2007-10-19 21:30:00,1.37951,1.38002,1.37915,1.37944,1366300000.0
2007-10-19 21:35:00,1.37932,1.37956,1.37903,1.37947,1423400000.0
2007-10-19 21:40:00,1.37954,1.37954,1.37917,1.37942,893400004.0
2007-10-19 21:45:00,1.37953,1.37988,1.37923,1.37977,1693800000.0
2007-10-19 21:50:00,1.37974,1.38025,1.37965,1.37993,1680500003.0
2007-10-19 21:55:00,1.38008,1.38025,1.37986,1.38008,857400002.0
2007-10-19 22:00:00,1.38013,1.38078,1.38004,1.38054,708300001.0
2007-10-19 22:05:00,1.38058,1.38094,1.38046,1.38047,930700002.0
2007-10-19 22:10:00,1.38055,1.38106,1.38048,1.38076,919400000.0
2007-10-19 22:15:00,1.38078,1.38105,1.38046,1.38075,660100000.0
2007-10-19 22:20:00,1.38094,1.38103,1.38019,1.38068,998200000.0
2007-10-19 22:25:00,1.38077,1.38113,1.38054,1.38093,839900002.0
2007-10-19 22:30:00,1.38077,1.38148,1.38071,1.38102,1022500003.0
2007-10-19 22:35:00,1.38102,1.38173,1.38097,1.38131,1045700003.0
2007-10-19 22:40:00,1.38136,1.38224,1.38127,1.3818,996100002.0
2007-10-19 22:45:00,1.38195,1.3829,1.38195,1.3825,818100001.0
2007-10-19 22:50:00,1.38247,1.38281,1.38202,1.3825,1068100000.0
2007-10-19 22:55:00,1.38247,1.38267,1.38177,1.38236,416899999.0
2007-10-21 23:00:00,1.38444,1.38499,1.3842,1.38482,245200000.0
2007-10-21 23:05:00,1.38453,1.38554,1.38452,1.3855,215400000.0
2007-10-21 23:10:00,1.38509,1.38532,1.38395,1.38455,301700001.0
2007-10-21 23:15:00,1.38437,1.38556,1.38437,1.38528,302100000.0
2007-10-21 23:20:00,1.38545,1.3855,1.38457,1.38461,518300000.0
2007-10-21 23:25:00,1.38477,1.38494,1.384,1.38407,233900000.0
2007-10-21 23:30:00,1.38443,1.38443,1.38338,1.38357,549800002.0
2007-10-21 23:35:00,1.38366,1.38428,1.38344,1.38371,504400000.0
2007-10-21 23:40:00,1.38403,1.38452,1.38393,1.38436,394200000.0
2007-10-21 23:45:00,1.38435,1.38489,1.38396,1.38464,412200001.0
2007-10-21 23:50:00,1.38473,1.38485,1.38391,1.38401,605600000.0
2007-10-21 23:55:00,1.38405,1.38432,1.38314,1.38432,659900002.0
2007-10-22 00:00:00,1.38437,1.38549,1.38382,1.38461,963400001.0
2007-10-22 00:05:00,1.38526,1.38675,1.38487,1.38634,357200002.0
2007-10-22 00:10:00,1.38594,1.38753,1.38594,1.38732,197200002.0
2007-10-22 00:15:00,1.38732,1.38774,1.38696,1.38709,353000001.0
2007-10-22 00:20:00,1.38721,1.38784,1.38656,1.38669,314000000.0
2007-10-22 00:25:00,1.38674,1.38719,1.38562,1.38596,190199999.0
2007-10-22 00:30:00,1.38598,1.38682,1.38598,1.38682,351500000.0
2007-10-22 00:35:00,1.38659,1.3869,1.38579,1.3861,360300001.0
2007-10-22 00:40:00,1.38624,1.38739,1.3859,1.38674,166600001.0
2007-10-22 00:45:00,1.38699,1.38729,1.38661,1.3868,241100002.0
2007-10-22 00:50:00,1.38716,1.38743,1.38648,1.38704,315100001.0
2007-10-22 00:55:00,1.3876,1.3876,1.38634,1.38635,332900000.0
2007-10-22 01:00:00,1.38651,1.38811,1.38642,1.38807,295400002.0
2007-10-22 01:05:00,1.38809,1.38847,1.38763,1.38795,366100001.0
2007-10-22 01:10:00,1.38763,1.38796,1.38632,1.38681,599600001.0
2007-10-22 01:15:00,1.38726,1.38744,1.38699,1.38714,182400001.0
2007-10-22 01:20:00,1.38714,1.38771,1.38688,1.38737,273600000.0
2007-10-22 01:25:00,1.38746,1.38746,1.38631,1.38734,401900002.0
2007-10-22 01:30:00,1.38714,1.38803,1.38688,1.38803,359800001.0
2007-10-22 01:35:00,1.38823,1.38919,1.38823,1.38831,217400002.0
2007-10-22 01:40:00,1.38797,1.38905,1.38729,1.38842,503700000.0
2007-10-22 01:45:00,1.38838,1.38915,1.38817,1.38848,470700001.0
2007-10-22 01:50:00,1.3885,1.38939,1.38816,1.38832,581500000.0
2007-10-22 01:55:00,1.38813,1.38842,1.3872,1.38772,346400002.0
2007-10-22 02:00:00,1.38785,1.389,1.38771,1.3878,398600000.0
2007-10-22 02:05:00,1.38799,1.38828,1.38703,1.38721,560500001.0
2007-10-22 02:10:00,1.38722,1.38766,1.3867,1.38687,484700001.0
2007-10-22 02:15:00,1.38687,1.3874,1.38663,1.38711,623700002.0
2007-10-22 02:20:00,1.38715,1.38735,1.38651,1.38682,206200000.0
2007-10-22 02:25:00,1.38687,1.38704,1.38639,1.38704,336700000.0
2007-10-22 02:30:00,1.38721,1.38735,1.38663,1.38735,394700000.0
2007-10-22 02:35:00,1.38728,1.38756,1.38673,1.38691,242800000.0
2007-10-22 02:40:00,1.38696,1.38705,1.38656,1.38672,202900000.0
2007-10-22 02:45:00,1.38619,1.38694,1.38598,1.3865,527400001.0
2007-10-22 02:50:00,1.38677,1.38692,1.38608,1.38608,324400001.0
2007-10-22 02:55:00,1.38629,1.38629,1.38552,1.38577,296200000.0
2007-10-22 03:00:00,1.38573,1.38628,1.38518,1.38611,372500001.0
2007-10-22 03:05:00,1.38576,1.38666,1.38575,1.38666,322600000.0
2007-10-22 03:10:00,1.38631,1.38673,1.38599,1.38646,196800001.0
2007-10-22 03:15:00,1.38629,1.3871,1.38629,1.38677,185900000.0
2007-10-22 03:20:00,1.38642,1.38695,1.38642,1.38694,240200000.0
2007-10-22 03:25:00,1.38737,1.38737,1.38613,1.38644,345799999.0
2007-10-22 03:30:00,1.38653,1.38734,1.38603,1.38674,215900001.0
2007-10-22 03:35:00,1.38673,1.38708,1.38634,1.38669,250100000.0
2007-10-22 03:40:00,1.38664,1.38727,1.38663,1.38691,350600000.0
2007-10-22 03:45:00,1.38682,1.38708,1.38601,1.38623,191700000.0
2007-10-22 03:50:00,1.38654,1.38668,1.38599,1.38626,362000002.0
2007-10-22 03:55:00,1.38618,1.38678,1.38577,1.38652,930899999.0
2007-10-22 04:00:00,1.38654,1.38658,1.38513,1.38542,566000000.0
2007-10-22 04:05:00,1.38524,1.38569,1.38436,1.38484,536400001.0
2007-10-22 04:10:00,1.38478,1.38514,1.38445,1.38481,350100000.0
2007-10-22 04:15:00,1.38483,1.38498,1.38378,1.38397,481400003.0
2007-10-22 04:20:00,1.38383,1.3842,1.38362,1.38388,445800000.0
2007-10-22 04:25:00,1.3839,1.38471,1.38369,1.38456,560900001.0
2007-10-22 04:30:00,1.38424,1.38465,1.38416,1.38444,274100002.0
2007-10-22 04:35:00,1.38431,1.38452,1.38371,1.3843,402400000.0
2007-10-22 04:40:00,1.38383,1.38417,1.38324,1.3837,251700001.0
2007-10-22 04:45:00,1.38377,1.38501,1.38377,1.38451,331900004.0
2007-10-22 04:50:00,1.38494,1.38527,1.38459,1.3847,186200000.0
2007-10-22 04:55:00,1.38508,1.38565,1.38477,1.38514,261100002.0
2007-10-22 05:00:00,1.38549,1.38554,1.38487,1.38511,425200000.0
2007-10-22 05:05:00,1.38506,1.38536,1.38473,1.38518,1101900004.0
2007-10-22 05:10:00,1.38504,1.38533,1.38477,1.38509,802300002.0
2007-10-22 05:15:00,1.38496,1.3856,1.38482,1.38503,1128600001.0
2007-10-22 05:20:00,1.38495,1.38531,1.38478,1.38517,1103400004.0
2007-10-22 05:25:00,1.38538,1.38582,1.3852,1.38561,1138500002.0
2007-10-22 05:30:00,1.3855,1.38573,1.38506,1.38521,792000000.0
2007-10-22 05:35:00,1.38517,1.38554,1.38507,1.38548,1030800002.0
2007-10-22 05:40:00,1.38531,1.38559,1.38462,1.38469,721700000.0
2007-10-22 05:45:00,1.38461,1.38515,1.38447,1.38454,1069800003.0
2007-10-22 05:50:00,1.38444,1.38487,1.38414,1.38461,881500003.0
2007-10-22 05:55:00,1.38451,1.38457,1.3838,1.38384,763700000.0
2007-10-22 06:00:00,1.38387,1.38413,1.38365,1.38381,832900000.0
2007-10-22 06:05:00,1.38381,1.3847,1.38377,1.38464,1789600006.0
2007-10-22 06:10:00,1.3847,1.3848,1.38409,1.38427,1735000005.0
2007-10-22 06:15:00,1.38467,1.38468,1.38396,1.38452,960800001.0
2007-10-22 06:20:00,1.38447,1.38474,1.38403,1.38407,1359200003.0
2007-10-22 06:25:00,1.38421,1.38466,1.38401,1.3842,1307800003.0
2007-10-22 06:30:00,1.38417,1.38472,1.38417,1.3846,988100001.0
2007-10-22 06:35:00,1.38439,1.3848,1.38426,1.38476,633300000.0
2007-10-22 06:40:00,1.38485,1.38521,1.38424,1.38514,1057300005.0
2007-10-22 06:45:00,1.38499,1.385,1.38406,1.3847,1001200002.0
2007-10-22 06:50:00,1.38455,1.38455,1.38298,1.38337,1188199999.0
2007-10-22 06:55:00,1.38336,1.38429,1.38314,1.38429,1045700002.0
2007-10-22 07:00:00,1.38449,1.38451,1.3834,1.38351,1260500001.0
2007-10-22 07:05:00,1.38355,1.38408,1.38344,1.38388,917600003.0
2007-10-22 07:10:00,1.38403,1.38411,1.38308,1.38325,2022300005.0
2007-10-22 07:15:00,1.38322,1.38457,1.38322,1.38402,1455600002.0
2007-10-22 07:20:00,1.38356,1.38401,1.38332,1.38385,1725300004.0
2007-10-22 07:25:00,1.38399,1.38438,1.38325,1.38328,1427100006.0
2007-10-22 07:30:00,1.3835,1.38409,1.38342,1.38394,1856800004.0
2007-10-22 07:35:00,1.38392,1.38409,1.38359,1.38407,1299500000.0
2007-10-22 07:40:00,1.384,1.38442,1.38376,1.38395,1963800004.0
2007-10-22 07:45:00,1.38406,1.38451,1.38384,1.38431,2980100010.0
2007-10-22 07:50:00,1.38419,1.38435,1.38375,1.38423,2522400002.0
2007-10-22 07:55:00,1.38463,1.3852,1.38444,1.38456,2699800003.0
2007-10-22 08:00:00,1.38436,1.38473,1.38397,1.38437,1903800004.0
2007-10-22 08:05:00,1.38433,1.38444,1.38353,1.38381,2397200003.0
2007-10-22 08:10:00,1.38381,1.3841,1.38357,1.38357,1529700002.0
2007-10-22 08:15:00,1.38356,1.38433,1.38342,1.38371,1297200003.0
2007-10-22 08:20:00,1.38385,1.38624,1.38385,1.38609,1722000001.0
2007-10-22 08:25:00,1.38609,1.38623,1.38496,1.38517,2184700004.0
2007-10-22 08:30:00,1.38513,1.38545,1.38444,1.38466,1859300002.0
2007-10-22 08:35:00,1.38459,1.38482,1.3838,1.38422,2204000003.0
2007-10-22 08:40:00,1.38355,1.38455,1.38354,1.38378,2055200005.0
2007-10-22 08:45:00,1.38392,1.38499,1.38386,1.38488,2737700004.0
2007-10-22 08:50:00,1.38509,1.38555,1.38433,1.38513,3017000008.0
2007-10-22 08:55:00,1.38529,1.38544,1.3849,1.38506,2418700003.0
2007-10-22 09:00:00,1.38504,1.3861,1.38459,1.38607,2858400007.0
2007-10-22 09:05:00,1.38595,1.38756,1.38592,1.38751,2032100005.0
2007-10-22 09:10:00,1.38765,1.38827,1.38749,1.38827,2283000004.0
2007-10-22 09:15:00,1.3883,1.3883,1.38726,1.38758,2122500002.0
2007-10-22 09:20:00,1.38744,1.38789,1.38654,1.38654,1632800003.0
2007-10-22 09:25:00,1.38657,1.38686,1.38583,1.38611,2335100005.0
2007-10-22 09:30:00,1.38584,1.386,1.38424,1.38424,2187100000.0
2007-10-22 09:35:00,1.38407,1.38596,1.38407,1.38588,1787000004.0
2007-10-22 09:40:00,1.38584,1.38643,1.38569,1.3857,2154400005.0
2007-10-22 09:45:00,1.3859,1.3864,1.38536,1.38551,2345500003.0
2007-10-22 09:50:00,1.38553,1.3859,1.38529,1.38541,2181500003.0
2007-10-22 09:55:00,1.38549,1.38589,1.38485,1.3849,2891900001.0
2007-10-22 10:00:00,1.38505,1.3856,1.38478,1.38507,2243300003.0
2007-10-22 10:05:00,1.38521,1.38669,1.38514,1.38658,2401000005.0
2007-10-22 10:10:00,1.38657,1.38666,1.38584,1.38587,2204700003.0
2007-10-22 10:15:00,1.38566,1.38647,1.38546,1.38638,1954600003.0
2007-10-22 10:20:00,1.38645,1.38697,1.38631,1.38665,2229800002.0
2007-10-22 10:25:00,1.38669,1.38703,1.38649,1.38674,2587300005.0
2007-10-22 10:30:00,1.38655,1.38687,1.3862,1.3867,2608700001.0
2007-10-22 10:35:00,1.38678,1.38687,1.38598,1.38638,2516600003.0
2007-10-22 10:40:00,1.38631,1.38658,1.3857,1.38638,2215900004.0
2007-10-22 10:45:00,1.38638,1.38638,1.38565,1.3859,2203900002.0
2007-10-22 10:50:00,1.38591,1.38627,1.38541,1.38601,2116900006.0
2007-10-22 10:55:00,1.38605,1.38722,1.38553,1.38674,2645100003.0
2007-10-22 11:00:00,1.38695,1.3874,1.38646,1.38663,2425800004.0
2007-10-22 11:05:00,1.38671,1.3876,1.38671,1.38735,2094200001.0
2007-10-22 11:10:00,1.38738,1.38918,1.38706,1.38865,2467200005.0
2007-10-22 11:15:00,1.38875,1.38944,1.38819,1.38897,2078800000.0
2007-10-22 11:20:00,1.38902,1.38952,1.38866,1.38904,2558300002.0
2007-10-22 11:25:00,1.38896,1.38987,1.38879,1.38929,2399200006.0
2007-10-22 11:30:00,1.38922,1.3898,1.38903,1.38903,2661200006.0
2007-10-22 11:35:00,1.38908,1.38991,1.38841,1.38934,2839300004.0
2007-10-22 11:40:00,1.38959,1.39164,1.38948,1.3911,3101600007.0
2007-10-22 11:45:00,1.39104,1.39181,1.39042,1.39127,2573400006.0
2007-10-22 11:50:00,1.39141,1.39305,1.391,1.39289,1315400000.0
2007-10-22 11:55:00,1.39276,1.3942,1.39249,1.39293,2390300004.0
2007-10-22 12:00:00,1.39307,1.39345,1.39202,1.39275,2107500007.0
2007-10-22 12:05:00,1.39277,1.39312,1.39189,1.39271,2108800001.0
2007-10-22 12:10:00,1.39279,1.39432,1.39249,1.39402,1954000001.0
2007-10-22 12:15:00,1.39402,1.39453,1.39363,1.39378,1673300003.0
2007-10-22 12:20:00,1.39381,1.39491,1.39372,1.39451,2083400005.0
2007-10-22 12:25:00,1.39466,1.39469,1.39365,1.39382,2515200002.0
2007-10-22 12:30:00,1.39389,1.39405,1.39082,1.39084,3101800009.0
2007-10-22 12:35:00,1.39063,1.39151,1.39018,1.39083,2649400004.0
2007-10-22 12:40:00,1.39072,1.39214,1.39014,1.39186,2065800007.0
2007-10-22 12:45:00,1.39185,1.39185,1.3905,1.39082,2460300005.0
2007-10-22 12:50:00,1.39078,1.39258,1.39053,1.39174,1919000003.0
2007-10-22 12:55:00,1.39155,1.39171,1.39041,1.39062,2387000004.0
2007-10-22 13:00:00,1.39053,1.39099,1.38857,1.38886,1572900002.0
2007-10-22 13:05:00,1.38885,1.39027,1.3888,1.38985,1307200000.0
2007-10-22 13:10:00,1.38987,1.39001,1.38931,1.38985,1471500001.0
2007-10-22 13:15:00,1.38993,1.39103,1.38971,1.39076,1197600003.0
2007-10-22 13:20:00,1.39072,1.39092,1.39013,1.3904,1130900000.0
2007-10-22 13:25:00,1.39037,1.39107,1.38917,1.38938,1884600006.0
2007-10-22 13:30:00,1.38952,1.38975,1.38814,1.38823,2108200008.0
2007-10-22 13:35:00,1.38833,1.38945,1.38817,1.38901,2071800004.0
2007-10-22 13:40:00,1.38874,1.38899,1.38647,1.38714,1234500001.0
2007-10-22 13:45:00,1.38718,1.38737,1.38525,1.38617,1853800006.0
2007-10-22 13:50:00,1.38632,1.38678,1.38565,1.38617,2028300007.0
2007-10-22 13:55:00,1.38639,1.38715,1.3863,1.38691,1773199999.0
2007-10-22 14:00:00,1.38681,1.38855,1.38644,1.38816,1824000004.0
2007-10-22 14:05:00,1.38808,1.38814,1.38677,1.38689,1617600005.0
2007-10-22 14:10:00,1.38677,1.38715,1.38579,1.38611,1032900001.0
2007-10-22 14:15:00,1.38636,1.38712,1.38582,1.38683,2035500001.0
2007-10-22 14:20:00,1.38687,1.3872,1.38647,1.38688,1897100005.0
2007-10-22 14:25:00,1.38674,1.38674,1.38519,1.38633,1545200002.0
2007-10-22 14:30:00,1.38629,1.38629,1.38528,1.38612,190400000.0
2007-10-22 14:35:00,1.3861,1.3861,1.38485,1.38527,160200000.0
2007-10-22 14:40:00,1.38531,1.38624,1.38475,1.38598,214900001.0
2007-10-22 14:45:00,1.38583,1.38666,1.38556,1.38608,175800000.0
2007-10-22 14:50:00,1.38583,1.38716,1.38583,1.38663,197500001.0
2007-10-22 14:55:00,1.38691,1.38745,1.38607,1.38738,173800001.0
2007-10-22 15:00:00,1.38727,1.39008,1.38705,1.3898,188800000.0
2007-10-22 15:05:00,1.38977,1.39053,1.38953,1.39018,222400000.0
2007-10-22 15:10:00,1.39025,1.39119,1.38941,1.38974,178000000.0
2007-10-22 15:15:00,1.38985,1.39025,1.38944,1.39011,184500000.0
2007-10-22 15:20:00,1.38998,1.39034,1.38927,1.38975,172900000.0
2007-10-22 15:25:00,1.38969,1.39021,1.38936,1.39008,227200001.0
2007-10-22 15:30:00,1.39021,1.39057,1.3899,1.39003,212900000.0
2007-10-22 15:35:00,1.39005,1.39005,1.38927,1.3893,204400000.0
2007-10-22 15:40:00,1.38946,1.38962,1.38736,1.38883,160600000.0
2007-10-22 15:45:00,1.38878,1.39016,1.38871,1.38938,197600000.0
2007-10-22 15:50:00,1.38925,1.38944,1.38833,1.38834,166100000.0
2007-10-22 15:55:00,1.38866,1.39045,1.38824,1.39045,202500001.0
2007-10-22 16:00:00,1.39049,1.39049,1.38976,1.38997,199700001.0
2007-10-22 16:05:00,1.38994,1.39043,1.3898,1.39006,177700000.0
2007-10-22 16:10:00,1.39002,1.3901,1.38872,1.38943,189200000.0
2007-10-22 16:15:00,1.38899,1.38997,1.38874,1.38945,153700000.0
2007-10-22 16:20:00,1.3893,1.38959,1.38901,1.38913,201200000.0
2007-10-22 16:25:00,1.38917,1.38917,1.3879,1.3879,188700001.0
2007-10-22 16:30:00,1.38778,1.38839,1.38766,1.38819,242400001.0
2007-10-22 16:35:00,1.38834,1.38853,1.38763,1.38769,186100000.0
2007-10-22 16:40:00,1.38756,1.38756,1.38611,1.38643,181200000.0
2007-10-22 16:45:00,1.3865,1.38746,1.38644,1.38684,228000000.0
2007-10-22 16:50:00,1.38669,1.38703,1.38603,1.38654,205600000.0
2007-10-22 16:55:00,1.38677,1.38677,1.385,1.38533,157400000.0
2007-10-22 17:00:00,1.38548,1.38642,1.38504,1.38628,206000000.0
2007-10-22 17:05:00,1.38641,1.38644,1.38575,1.38633,191800000.0
2007-10-22 17:10:00,1.38616,1.38669,1.3857,1.38587,214600000.0
2007-10-22 17:15:00,1.38605,1.3861,1.38499,1.38546,187100000.0
2007-10-22 17:20:00,1.38528,1.38638,1.38521,1.38573,194800001.0
2007-10-22 17:25:00,1.38572,1.38627,1.38561,1.38616,166500000.0
2007-10-22 17:30:00,1.3861,1.38639,1.38572,1.38617,197600000.0
2007-10-22 17:35:00,1.38621,1.38668,1.38567,1.38612,269700000.0
2007-10-22 17:40:00,1.38621,1.38708,1.38609,1.38701,220300001.0
2007-10-22 17:45:00,1.38696,1.38703,1.3856,1.3859,213400001.0
2007-10-22 17:50:00,1.38603,1.38703,1.38603,1.38683,220300001.0
2007-10-22 17:55:00,1.38679,1.38711,1.38568,1.38644,235500002.0
2007-10-22 18:00:00,1.38657,1.38732,1.38608,1.38716,204300000.0
2007-10-22 18:05:00,1.38723,1.38731,1.38675,1.38683,267900002.0
2007-10-22 18:10:00,1.3868,1.38682,1.38625,1.38639,222600002.0
2007-10-22 18:15:00,1.38611,1.38689,1.38608,1.38657,192000000.0
2007-10-22 18:20:00,1.38657,1.38756,1.3863,1.38735,202200000.0
2007-10-22 18:25:00,1.38744,1.38757,1.38681,1.38688,183100002.0
2007-10-22 18:30:00,1.38695,1.38695,1.38596,1.3861,177500000.0
2007-10-22 18:35:00,1.38608,1.38678,1.3859,1.38666,166100000.0
2007-10-22 18:40:00,1.38673,1.38723,1.38643,1.38652,183300000.0
2007-10-22 18:45:00,1.38671,1.38729,1.38642,1.38695,142800000.0
2007-10-22 18:50:00,1.38694,1.38695,1.38591,1.38617,242200000.0
2007-10-22 18:55:00,1.38633,1.38674,1.38608,1.3865,162900000.0
2007-10-22 19:00:00,1.38651,1.38759,1.38645,1.38731,205900000.0
2007-10-22 19:05:00,1.38732,1.388,1.38707,1.38781,199500000.0
2007-10-22 19:10:00,1.38802,1.3881,1.38711,1.38719,206400001.0
2007-10-22 19:15:00,1.38744,1.38765,1.38648,1.38708,176500000.0
2007-10-22 19:20:00,1.38718,1.3873,1.3863,1.38688,199200000.0
2007-10-22 19:25:00,1.3871,1.38756,1.38679,1.38756,142800000.0
2007-10-22 19:30:00,1.38767,1.38812,1.3871,1.38803,186800002.0
2007-10-22 19:35:00,1.38812,1.38852,1.38786,1.38825,193000002.0
2007-10-22 19:40:00,1.38813,1.38835,1.38784,1.38835,199400000.0
2007-10-22 19:45:00,1.38835,1.38847,1.38744,1.38761,199200000.0
2007-10-22 19:50:00,1.38765,1.38765,1.38703,1.38722,188900000.0
2007-10-22 19:55:00,1.3871,1.38782,1.38705,1.38776,147100001.0
2007-10-22 20:00:00,1.38776,1.38792,1.38704,1.3875,177400001.0
2007-10-22 20:05:00,1.38724,1.38794,1.38718,1.38787,170200000.0
2007-10-22 20:10:00,1.38756,1.388,1.38677,1.38773,163300000.0
2007-10-22 20:15:00,1.38783,1.38797,1.38713,1.38759,222800001.0
2007-10-22 20:20:00,1.38785,1.38796,1.38701,1.38711,196100001.0
2007-10-22 20:25:00,1.38734,1.38756,1.38676,1.38756,231700000.0
2007-10-22 20:30:00,1.38761,1.38773,1.38703,1.38746,203700000.0
2007-10-22 20:35:00,1.38751,1.38811,1.38741,1.38785,195900000.0
2007-10-22 20:40:00,1.38787,1.38817,1.38736,1.38769,234400002.0
2007-10-22 20:45:00,1.38774,1.38908,1.38774,1.38887,215700000.0
2007-10-22 20:50:00,1.38884,1.38891,1.38816,1.38822,175600000.0
2007-10-22 20:55:00,1.38833,1.38897,1.38832,1.38894,210300000.0
2007-10-22 21:00:00,1.38892,1.38938,1.38852,1.38886,158000000.0
2007-10-22 21:05:00,1.3887,1.38897,1.38838,1.38857,184300000.0
2007-10-22 21:10:00,1.38855,1.38891,1.38841,1.38856,235800000.0
2007-10-22 21:15:00,1.38869,1.38881,1.38783,1.38821,210000000.0
2007-10-22 21:20:00,1.38833,1.38866,1.38801,1.38833,179200000.0
2007-10-22 21:25:00,1.38823,1.38883,1.38812,1.38848,166900000.0
2007-10-22 21:30:00,1.38835,1.38854,1.38815,1.38843,176600000.0
2007-10-22 21:35:00,1.38835,1.38855,1.38791,1.3882,253900001.0
2007-10-22 21:40:00,1.388,1.38843,1.38797,1.38827,164900000.0
2007-10-22 21:45:00,1.38839,1.38858,1.38805,1.38837,242100000.0
2007-10-22 21:50:00,1.38808,1.3884,1.38784,1.38797,216900000.0
2007-10-22 21:55:00,1.38783,1.38828,1.38768,1.38791,221200001.0
2007-10-22 22:00:00,1.38805,1.3884,1.38776,1.38776,193900000.0
2007-10-22 22:05:00,1.38792,1.38818,1.38761,1.38801,197300001.0
2007-10-22 22:10:00,1.38807,1.38834,1.38769,1.38769,192500000.0
2007-10-22 22:15:00,1.38775,1.38792,1.38744,1.38767,208100000.0
2007-10-22 22:20:00,1.38768,1.38826,1.38739,1.38809,162200000.0
2007-10-22 22:25:00,1.38792,1.38813,1.38662,1.38671,165000000.0
2007-10-22 22:30:00,1.38678,1.38782,1.38631,1.38737,212400000.0
2007-10-22 22:35:00,1.38742,1.38776,1.38682,1.38759,219200001.0
2007-10-22 22:40:00,1.38754,1.3878,1.387,1.38752,218200001.0
2007-10-22 22:45:00,1.38752,1.38758,1.38702,1.38731,231800001.0
2007-10-22 22:50:00,1.38725,1.38771,1.387,1.38711,154900000.0
2007-10-22 22:55:00,1.38731,1.38739,1.38667,1.38686,188100002.0
2007-10-22 23:00:00,1.38788,1.38811,1.3868,1.38708,181600001.0
2007-10-22 23:05:00,1.38715,1.38768,1.38614,1.38641,165900000.0
2007-10-22 23:10:00,1.38638,1.38676,1.38578,1.38662,190800000.0
2007-10-22 23:15:00,1.38665,1.38675,1.38603,1.38641,229600000.0
2007-10-22 23:20:00,1.38658,1.38669,1.38598,1.38639,224900001.0
2007-10-22 23:25:00,1.38636,1.38653,1.38608,1.38629,240500001.0
2007-10-22 23:30:00,1.38651,1.38661,1.38611,1.38624,195800000.0
2007-10-22 23:35:00,1.38615,1.38639,1.38611,1.38619,192200000.0
2007-10-22 23:40:00,1.38633,1.3866,1.38583,1.38628,172500000.0
2007-10-22 23:45:00,1.38622,1.3867,1.38597,1.38631,201000000.0
2007-10-22 23:50:00,1.38631,1.3866,1.38542,1.38542,185000001.0
2007-10-22 23:55:00,1.38594,1.3863,1.38573,1.38602,181500000.0
2007-10-23 00:00:00,1.38616,1.38657,1.38557,1.38657,203000000.0
2007-10-23 00:05:00,1.38652,1.3867,1.38589,1.38609,192900001.0
2007-10-23 00:10:00,1.38619,1.38656,1.38609,1.38652,163600000.0
2007-10-23 00:15:00,1.38625,1.38644,1.38613,1.38643,198300000.0
2007-10-23 00:20:00,1.38656,1.38685,1.38612,1.38658,188400000.0
2007-10-23 00:25:00,1.38658,1.38676,1.3862,1.38641,208200001.0
2007-10-23 00:30:00,1.3862,1.38678,1.3862,1.38647,164200000.0
2007-10-23 00:35:00,1.38684,1.38684,1.38635,1.38663,181100000.0
2007-10-23 00:40:00,1.38665,1.38676,1.38616,1.38665,154300000.0
2007-10-23 00:45:00,1.38671,1.38687,1.3863,1.38668,228500001.0
2007-10-23 00:50:00,1.38658,1.38688,1.38605,1.38641,192800000.0
2007-10-23 00:55:00,1.38602,1.38649,1.38601,1.38628,183600001.0
2007-10-23 01:00:00,1.38626,1.38644,1.38589,1.38632,226900000.0
2007-10-23 01:05:00,1.38632,1.38657,1.38603,1.38646,224200000.0
2007-10-23 01:10:00,1.38637,1.38647,1.38558,1.38575,202300000.0
2007-10-23 01:15:00,1.386,1.38651,1.38592,1.38631,175300000.0
2007-10-23 01:20:00,1.38636,1.38639,1.38583,1.38626,194800000.0
2007-10-23 01:25:00,1.38608,1.3863,1.38584,1.38617,184600001.0
2007-10-23 01:30:00,1.38622,1.38628,1.38565,1.3862,167800000.0
2007-10-23 01:35:00,1.38617,1.38635,1.38576,1.38615,195200000.0
2007-10-23 01:40:00,1.38622,1.38666,1.38613,1.38636,184300000.0
2007-10-23 01:45:00,1.3863,1.38645,1.38567,1.38615,178600000.0
2007-10-23 01:50:00,1.3861,1.38665,1.38572,1.38639,199200001.0
2007-10-23 01:55:00,1.38623,1.3867,1.38618,1.38666,204700000.0
2007-10-23 02:00:00,1.38631,1.38631,1.38496,1.38542,353900000.0
2007-10-23 02:05:00,1.3856,1.38634,1.38539,1.38582,570300000.0
2007-10-23 02:10:00,1.38568,1.38604,1.38506,1.38521,459400003.0
2007-10-23 02:15:00,1.38531,1.38566,1.38461,1.38527,641500002.0
2007-10-23 02:20:00,1.3853,1.38558,1.38482,1.38518,158700000.0
2007-10-23 02:25:00,1.38521,1.38593,1.3851,1.38583,403700001.0
2007-10-23 02:30:00,1.38609,1.38609,1.38463,1.38511,351800001.0
2007-10-23 02:35:00,1.38508,1.38533,1.3847,1.38508,257300001.0
2007-10-23 02:40:00,1.38521,1.38564,1.38521,1.38564,216600002.0
2007-10-23 02:45:00,1.38506,1.38527,1.38441,1.38473,582500002.0
2007-10-23 02:50:00,1.38496,1.38561,1.38465,1.38552,295900000.0
2007-10-23 02:55:00,1.38573,1.38627,1.38514,1.38536,244900000.0
2007-10-23 03:00:00,1.38544,1.38552,1.38464,1.38501,306100000.0
2007-10-23 03:05:00,1.38514,1.38579,1.38496,1.38552,296600000.0
2007-10-23 03:10:00,1.38508,1.3857,1.38507,1.38565,192500000.0
2007-10-23 03:15:00,1.38538,1.38583,1.38493,1.38517,213500000.0
2007-10-23 03:20:00,1.3851,1.38546,1.38469,1.38484,247000000.0
2007-10-23 03:25:00,1.38499,1.38502,1.38453,1.38486,393700000.0
2007-10-23 03:30:00,1.38493,1.38534,1.38472,1.38491,223400001.0
2007-10-23 03:35:00,1.38483,1.38529,1.38436,1.38436,282000001.0
2007-10-23 03:40:00,1.38428,1.38504,1.38419,1.38485,321500000.0
2007-10-23 03:45:00,1.3848,1.38509,1.38447,1.38468,169500000.0
2007-10-23 03:50:00,1.38496,1.38511,1.38453,1.38464,326700002.0
2007-10-23 03:55:00,1.38465,1.38528,1.38421,1.38514,931700000.0
2007-10-23 04:00:00,1.38502,1.38511,1.38456,1.3849,591800003.0
2007-10-23 04:05:00,1.38477,1.38554,1.38466,1.38525,481200001.0
2007-10-23 04:10:00,1.38512,1.3854,1.38472,1.38486,395500002.0
2007-10-23 04:15:00,1.38478,1.38532,1.38458,1.38495,389100001.0
2007-10-23 04:20:00,1.38482,1.38514,1.38447,1.3849,520500001.0
2007-10-23 04:25:00,1.38482,1.38565,1.3847,1.38555,523000000.0
2007-10-23 04:30:00,1.38522,1.3857,1.38511,1.38528,214000000.0
2007-10-23 04:35:00,1.38523,1.38559,1.38479,1.38526,519300000.0
2007-10-23 04:40:00,1.38532,1.38566,1.38499,1.38566,296700001.0
2007-10-23 04:45:00,1.38569,1.38593,1.38518,1.38548,235600000.0
2007-10-23 04:50:00,1.38584,1.3862,1.3855,1.3857,251800002.0
2007-10-23 04:55:00,1.38607,1.3864,1.3856,1.38569,270200001.0
2007-10-23 05:00:00,1.38573,1.38613,1.38552,1.38576,493300000.0
2007-10-23 05:05:00,1.38573,1.38648,1.38573,1.38587,1162600003.0
2007-10-23 05:10:00,1.38586,1.38633,1.38584,1.38604,914400002.0
2007-10-23 05:15:00,1.386,1.3865,1.38568,1.38578,1127300003.0
2007-10-23 05:20:00,1.38587,1.38599,1.38519,1.3852,1072000000.0
2007-10-23 05:25:00,1.38521,1.38557,1.38495,1.38538,994100002.0
2007-10-23 05:30:00,1.38531,1.38559,1.38494,1.38502,818900004.0
2007-10-23 05:35:00,1.385,1.38537,1.38495,1.3852,951200001.0
2007-10-23 05:40:00,1.38505,1.38526,1.38459,1.38491,841000001.0
2007-10-23 05:45:00,1.38492,1.38523,1.38474,1.38479,995800002.0
2007-10-23 05:50:00,1.38489,1.38528,1.38464,1.38497,932400000.0
2007-10-23 05:55:00,1.38496,1.38546,1.38473,1.3848,786300004.0
2007-10-23 06:00:00,1.38478,1.38507,1.38449,1.38473,879300001.0
2007-10-23 06:05:00,1.38484,1.38499,1.3842,1.38436,1556300004.0
2007-10-23 06:10:00,1.38442,1.3851,1.38409,1.38463,1632500004.0
2007-10-23 06:15:00,1.3846,1.38526,1.38445,1.3851,1048700004.0
2007-10-23 06:20:00,1.38507,1.38569,1.38495,1.38524,1455600002.0
2007-10-23 06:25:00,1.38528,1.38547,1.38499,1.38518,1261300004.0
2007-10-23 06:30:00,1.38515,1.38547,1.38504,1.38517,1053200002.0
2007-10-23 06:35:00,1.38491,1.38525,1.38473,1.38504,606100003.0
2007-10-23 06:40:00,1.38502,1.38561,1.3849,1.38538,1009600001.0
2007-10-23 06:45:00,1.38539,1.38592,1.38517,1.38526,1038700001.0
2007-10-23 06:50:00,1.38517,1.38528,1.38423,1.38463,1197100002.0
2007-10-23 06:55:00,1.38462,1.38498,1.38449,1.3848,955000005.0
2007-10-23 07:00:00,1.38496,1.3854,1.38473,1.38533,1199000000.0
2007-10-23 07:05:00,1.38536,1.38541,1.38482,1.38526,991200003.0
2007-10-23 07:10:00,1.38539,1.38561,1.38524,1.38548,1829100008.0
2007-10-23 07:15:00,1.38543,1.38574,1.38517,1.38533,1416600002.0
2007-10-23 07:20:00,1.38515,1.38582,1.38496,1.38582,1826000006.0
2007-10-23 07:25:00,1.38567,1.38573,1.38496,1.38553,1344000005.0
2007-10-23 07:30:00,1.38566,1.38614,1.38473,1.38495,1876000000.0
2007-10-23 07:35:00,1.38507,1.38587,1.38507,1.38538,1213400004.0
2007-10-23 07:40:00,1.38525,1.38585,1.38489,1.38543,1913400001.0
2007-10-23 07:45:00,1.38552,1.38587,1.38527,1.38564,2822800004.0
2007-10-23 07:50:00,1.38544,1.38591,1.38527,1.38577,2565200004.0
2007-10-23 07:55:00,1.38572,1.38661,1.38566,1.38624,2735700007.0
2007-10-23 08:00:00,1.38629,1.38644,1.385,1.38535,2049600005.0
2007-10-23 08:05:00,1.38517,1.38601,1.38477,1.3858,2410600006.0
2007-10-23 08:10:00,1.38584,1.38678,1.38556,1.38564,1503100001.0
2007-10-23 08:15:00,1.3856,1.3858,1.38519,1.38562,1228100000.0
2007-10-23 08:20:00,1.38561,1.38584,1.38442,1.38455,1770800003.0
2007-10-23 08:25:00,1.38457,1.38546,1.38435,1.38533,2195800005.0
2007-10-23 08:30:00,1.3852,1.38574,1.38439,1.38539,1785600003.0
2007-10-23 08:35:00,1.38544,1.38546,1.38436,1.38481,2075100003.0
2007-10-23 08:40:00,1.38437,1.38491,1.38326,1.38371,2086000005.0
2007-10-23 08:45:00,1.38373,1.38405,1.38213,1.38293,2746000005.0
2007-10-23 08:50:00,1.38294,1.38308,1.38125,1.38138,2945700008.0
2007-10-23 08:55:00,1.38139,1.38207,1.38063,1.38207,2476300004.0
2007-10-23 09:00:00,1.38223,1.38261,1.38168,1.38249,2715300004.0
2007-10-23 09:05:00,1.38235,1.38305,1.38217,1.38285,1961200004.0
2007-10-23 09:10:00,1.38285,1.3829,1.38157,1.38185,2198200002.0
2007-10-23 09:15:00,1.38161,1.38182,1.38081,1.38081,2232800001.0
2007-10-23 09:20:00,1.38075,1.38115,1.3805,1.38078,1676400002.0
2007-10-23 09:25:00,1.38102,1.38157,1.38081,1.38153,2331700005.0
2007-10-23 09:30:00,1.38144,1.38198,1.3807,1.38158,2189200007.0
2007-10-23 09:35:00,1.38153,1.38176,1.38114,1.38157,1868300004.0
2007-10-23 09:40:00,1.38149,1.38149,1.37989,1.38091,2105000003.0
2007-10-23 09:45:00,1.38113,1.3817,1.38052,1.38145,2083100001.0
2007-10-23 09:50:00,1.38141,1.38243,1.38116,1.38202,2319700002.0
2007-10-23 09:55:00,1.3819,1.38333,1.38155,1.3831,2910600005.0
2007-10-23 10:00:00,1.38317,1.38325,1.38177,1.38217,2404000004.0
2007-10-23 10:05:00,1.38207,1.38309,1.38171,1.38292,2510900001.0
2007-10-23 10:10:00,1.3829,1.38302,1.38191,1.38242,2234400005.0
2007-10-23 10:15:00,1.38246,1.38259,1.38176,1.38238,1822900003.0
2007-10-23 10:20:00,1.38252,1.38278,1.38123,1.38143,2234600005.0
2007-10-23 10:25:00,1.38139,1.38259,1.38139,1.38231,2385900002.0
2007-10-23 10:30:00,1.38219,1.38278,1.3818,1.38201,2591600003.0
2007-10-23 10:35:00,1.3821,1.38272,1.38207,1.3825,2527500001.0
2007-10-23 10:40:00,1.38251,1.38281,1.38197,1.38247,2389700003.0
2007-10-23 10:45:00,1.38255,1.38255,1.38169,1.38175,2225200002.0
2007-10-23 10:50:00,1.38172,1.38244,1.38159,1.38217,2118100004.0
2007-10-23 10:55:00,1.38224,1.38279,1.38183,1.38187,2542500004.0
2007-10-23 11:00:00,1.38185,1.38214,1.38149,1.38172,2519800002.0
2007-10-23 11:05:00,1.38177,1.38251,1.38149,1.3815,1973800001.0
2007-10-23 11:10:00,1.38142,1.38161,1.38073,1.38109,2431000004.0
2007-10-23 11:15:00,1.38115,1.38125,1.3801,1.38034,2137800002.0
2007-10-23 11:20:00,1.38035,1.38062,1.3801,1.38034,2575100007.0
2007-10-23 11:25:00,1.38051,1.38098,1.37977,1.37977,2539000003.0
2007-10-23 11:30:00,1.37975,1.38034,1.37951,1.37994,2579900004.0
2007-10-23 11:35:00,1.37998,1.38007,1.37956,1.37956,2786900007.0
2007-10-23 11:40:00,1.37967,1.38021,1.37947,1.38,3165800005.0
2007-10-23 11:45:00,1.38007,1.38025,1.37823,1.37823,2439500000.0
2007-10-23 11:50:00,1.37837,1.3798,1.37815,1.37895,1277900001.0
2007-10-23 11:55:00,1.37891,1.38061,1.37891,1.38041,2232800005.0
2007-10-23 12:00:00,1.38052,1.38052,1.37929,1.37951,2111299997.0
2007-10-23 12:05:00,1.37948,1.38059,1.37925,1.38042,2088300001.0
2007-10-23 12:10:00,1.38055,1.38176,1.38055,1.38161,2016600005.0
2007-10-23 12:15:00,1.38153,1.38201,1.38153,1.38175,1654400003.0
2007-10-23 12:20:00,1.38173,1.38185,1.38102,1.38166,2203500007.0
2007-10-23 12:25:00,1.38173,1.38198,1.38142,1.38152,2714600006.0
2007-10-23 12:30:00,1.3815,1.38179,1.38063,1.38089,3197700007.0
2007-10-23 12:35:00,1.38083,1.381,1.38043,1.38079,2713300004.0
2007-10-23 12:40:00,1.38082,1.38156,1.38082,1.38122,2114400006.0
2007-10-23 12:45:00,1.38139,1.38176,1.38122,1.38156,2199900003.0
2007-10-23 12:50:00,1.38155,1.38158,1.38051,1.38073,1877800002.0
2007-10-23 12:55:00,1.38081,1.38084,1.38007,1.38029,2543700003.0
2007-10-23 13:00:00,1.38031,1.38102,1.37953,1.38071,1592800003.0
2007-10-23 13:05:00,1.38077,1.38139,1.37966,1.38002,1395200004.0
2007-10-23 13:10:00,1.38004,1.38012,1.37718,1.37869,1382799999.0
2007-10-23 13:15:00,1.37845,1.37871,1.3775,1.37782,1227500001.0
2007-10-23 13:20:00,1.37781,1.37851,1.37745,1.37841,1060300003.0
2007-10-23 13:25:00,1.37838,1.3785,1.37682,1.3771,1712300002.0
2007-10-23 13:30:00,1.377,1.37757,1.37678,1.37737,1944700003.0
2007-10-23 13:35:00,1.37732,1.37763,1.37707,1.37731,2027900003.0
2007-10-23 13:40:00,1.37723,1.37782,1.37705,1.37737,1285600004.0
2007-10-23 13:45:00,1.3774,1.3774,1.37274,1.37281,1921100004.0
2007-10-23 13:50:00,1.37277,1.37387,1.3726,1.37332,1914400000.0
2007-10-23 13:55:00,1.37346,1.37461,1.37319,1.37321,1742200008.0
2007-10-23 14:00:00,1.37347,1.3743,1.37274,1.3731,1766600003.0
2007-10-23 14:05:00,1.37311,1.37353,1.37216,1.37329,1679900002.0
2007-10-23 14:10:00,1.37331,1.3743,1.37252,1.37253,996700001.0
2007-10-23 14:15:00,1.37261,1.37372,1.37261,1.37327,1995000005.0
2007-10-23 14:20:00,1.37335,1.37446,1.37311,1.37407,1875900004.0
2007-10-23 14:25:00,1.37404,1.37482,1.37376,1.37421,1737400006.0
2007-10-23 14:30:00,1.37383,1.37442,1.3715,1.3744,183400000.0
2007-10-23 14:35:00,1.37449,1.37502,1.37375,1.3739,212000000.0
2007-10-23 14:40:00,1.37393,1.37469,1.37266,1.37448,288199998.0
2007-10-23 14:45:00,1.37444,1.3749,1.37408,1.37466,222600000.0
2007-10-23 14:50:00,1.37453,1.37486,1.37382,1.37382,170300000.0
2007-10-23 14:55:00,1.37388,1.37388,1.37271,1.37341,252400000.0
2007-10-23 15:00:00,1.37331,1.37426,1.37288,1.37426,210200000.0
2007-10-23 15:05:00,1.37429,1.37429,1.37271,1.37292,220100000.0
2007-10-23 15:10:00,1.37283,1.374,1.3726,1.37381,167000000.0
2007-10-23 15:15:00,1.37381,1.37545,1.37363,1.37529,237899999.0
2007-10-23 15:20:00,1.37533,1.37548,1.37445,1.3751,157800000.0
2007-10-23 15:25:00,1.375,1.37673,1.37488,1.37655,210900000.0
2007-10-23 15:30:00,1.37675,1.37722,1.37641,1.37678,170300000.0
2007-10-23 15:35:00,1.3767,1.37703,1.37655,1.3769,174900000.0
2007-10-23 15:40:00,1.37707,1.37787,1.37653,1.37756,194000001.0
2007-10-23 15:45:00,1.37738,1.37868,1.3771,1.37818,197700000.0
2007-10-23 15:50:00,1.37804,1.37832,1.37744,1.37788,171800000.0
2007-10-23 15:55:00,1.37827,1.37864,1.37767,1.37768,212900000.0
2007-10-23 16:00:00,1.37794,1.37904,1.37792,1.37874,169200001.0
2007-10-23 16:05:00,1.37913,1.37959,1.37843,1.37872,190300000.0
2007-10-23 16:10:00,1.37877,1.37933,1.37851,1.37933,163400000.0
2007-10-23 16:15:00,1.37928,1.37985,1.37906,1.37922,176300000.0
2007-10-23 16:20:00,1.37912,1.38002,1.37899,1.37976,212400000.0
2007-10-23 16:25:00,1.38006,1.38006,1.37917,1.37928,217200000.0
2007-10-23 16:30:00,1.3792,1.37969,1.37875,1.37905,231000001.0
2007-10-23 16:35:00,1.37886,1.37907,1.37833,1.37879,206200000.0
2007-10-23 16:40:00,1.37895,1.37973,1.3787,1.37953,232300001.0
2007-10-23 16:45:00,1.37928,1.37982,1.37872,1.37903,210500001.0
2007-10-23 16:50:00,1.37904,1.37904,1.3777,1.37778,201700000.0
2007-10-23 16:55:00,1.37787,1.37787,1.37678,1.37692,152600000.0
2007-10-23 17:00:00,1.3769,1.37729,1.37634,1.37693,230900002.0
2007-10-23 17:05:00,1.37724,1.37812,1.37671,1.37794,211900001.0
2007-10-23 17:10:00,1.37763,1.37835,1.37686,1.37812,176300000.0
2007-10-23 17:15:00,1.37822,1.37845,1.3774,1.37842,173200000.0
2007-10-23 17:20:00,1.37846,1.37933,1.37745,1.37932,200000000.0
2007-10-23 17:25:00,1.37907,1.38027,1.37907,1.37991,217000001.0
2007-10-23 17:30:00,1.37987,1.38023,1.37924,1.37999,180600000.0
2007-10-23 17:35:00,1.37984,1.38008,1.37871,1.3793,211400000.0
2007-10-23 17:40:00,1.37924,1.37939,1.37867,1.37867,286400000.0
2007-10-23 17:45:00,1.37873,1.37904,1.37817,1.37854,181300000.0
2007-10-23 17:50:00,1.37838,1.3787,1.37788,1.37839,152000000.0
2007-10-23 17:55:00,1.37836,1.37856,1.37764,1.37806,224900001.0
2007-10-23 18:00:00,1.37805,1.37805,1.37729,1.37762,231200001.0
2007-10-23 18:05:00,1.37783,1.37798,1.3773,1.37737,236700000.0
2007-10-23 18:10:00,1.37735,1.37768,1.37686,1.37748,197300000.0
2007-10-23 18:15:00,1.37742,1.3777,1.37679,1.37709,188400000.0
2007-10-23 18:20:00,1.37723,1.37749,1.37631,1.3769,163200000.0
2007-10-23 18:25:00,1.37707,1.37708,1.37626,1.37643,182900000.0
2007-10-23 18:30:00,1.37632,1.37666,1.37613,1.37656,194500000.0
2007-10-23 18:35:00,1.37648,1.37666,1.37602,1.37639,173200000.0
2007-10-23 18:40:00,1.37625,1.3766,1.37564,1.37564,185500000.0
2007-10-23 18:45:00,1.37578,1.37687,1.37578,1.37639,152600000.0
2007-10-23 18:50:00,1.37647,1.37698,1.37639,1.37683,177200000.0
2007-10-23 18:55:00,1.37668,1.37705,1.37638,1.37697,173800000.0
2007-10-23 19:00:00,1.37707,1.37746,1.37608,1.37634,198600000.0
2007-10-23 19:05:00,1.37637,1.37654,1.37601,1.37642,210000000.0
2007-10-23 19:10:00,1.37647,1.37652,1.37599,1.37621,182000000.0
2007-10-23 19:15:00,1.37624,1.37638,1.3759,1.37635,171800000.0
2007-10-23 19:20:00,1.37651,1.37673,1.37554,1.37614,248200000.0
2007-10-23 19:25:00,1.37633,1.37633,1.37541,1.37591,157500000.0
2007-10-23 19:30:00,1.37599,1.37599,1.37544,1.37552,250700002.0
2007-10-23 19:35:00,1.37549,1.37563,1.37519,1.37559,175500000.0
2007-10-23 19:40:00,1.37554,1.37602,1.37532,1.3758,218400001.0
2007-10-23 19:45:00,1.37575,1.37622,1.37555,1.37622,195800001.0
2007-10-23 19:50:00,1.37625,1.37625,1.37578,1.37594,199400001.0
2007-10-23 19:55:00,1.37595,1.37612,1.37555,1.37555,156300001.0
2007-10-23 20:00:00,1.37544,1.37572,1.37466,1.375,170300000.0
2007-10-23 20:05:00,1.37478,1.37534,1.37477,1.37531,144700000.0
2007-10-23 20:10:00,1.37506,1.37557,1.37388,1.37514,182800001.0
2007-10-23 20:15:00,1.37521,1.37526,1.37439,1.37488,240000000.0
2007-10-23 20:20:00,1.37485,1.37485,1.37401,1.37412,188500000.0
2007-10-23 20:25:00,1.37436,1.37506,1.37406,1.37483,221600000.0
2007-10-23 20:30:00,1.37477,1.37508,1.3745,1.37489,159100000.0
2007-10-23 20:35:00,1.37475,1.37535,1.37464,1.37511,213600000.0
2007-10-23 20:40:00,1.37518,1.37543,1.37471,1.3752,208100000.0
2007-10-23 20:45:00,1.37515,1.37608,1.37515,1.37608,207600000.0
2007-10-23 20:50:00,1.37608,1.3765,1.37577,1.37635,175800000.0
2007-10-23 20:55:00,1.37644,1.37706,1.37634,1.37702,204300001.0
2007-10-23 21:00:00,1.37697,1.37734,1.37639,1.37684,175500000.0
2007-10-23 21:05:00,1.37671,1.37701,1.37655,1.37694,182900001.0
2007-10-23 21:10:00,1.37703,1.37726,1.37656,1.37682,209400000.0
2007-10-23 21:15:00,1.37695,1.37702,1.37584,1.37592,171000000.0
2007-10-23 21:20:00,1.37605,1.37699,1.37605,1.3765,202800000.0
2007-10-23 21:25:00,1.37648,1.37681,1.37618,1.37674,164900000.0
2007-10-23 21:30:00,1.37664,1.37721,1.37661,1.37708,146000000.0
2007-10-23 21:35:00,1.37703,1.3771,1.37664,1.37682,174800000.0
2007-10-23 21:40:00,1.37662,1.37699,1.37649,1.37666,155100000.0
2007-10-23 21:45:00,1.3766,1.37719,1.37625,1.37673,186900000.0
2007-10-23 21:50:00,1.37652,1.37714,1.37652,1.37697,166900000.0
2007-10-23 21:55:00,1.37692,1.37703,1.37635,1.37679,193900000.0
2007-10-23 22:00:00,1.3769,1.3773,1.37682,1.37714,160400000.0
2007-10-23 22:05:00,1.37708,1.37733,1.37673,1.37709,172000001.0
2007-10-23 22:10:00,1.37704,1.3775,1.37693,1.3771,176800000.0
2007-10-23 22:15:00,1.37731,1.37734,1.37661,1.37691,180100000.0
2007-10-23 22:20:00,1.37701,1.37737,1.37657,1.37737,166100000.0
2007-10-23 22:25:00,1.37724,1.37774,1.3769,1.37773,205600000.0
2007-10-23 22:30:00,1.3776,1.3777,1.37692,1.37732,199500001.0
2007-10-23 22:35:00,1.37753,1.37786,1.37712,1.37756,190400000.0
2007-10-23 22:40:00,1.37752,1.37813,1.37729,1.37774,183300000.0
2007-10-23 22:45:00,1.37773,1.37816,1.37735,1.37795,178900002.0
2007-10-23 22:50:00,1.37801,1.37845,1.37768,1.3781,192200000.0
2007-10-23 22:55:00,1.37832,1.37837,1.37761,1.37795,156600000.0
2007-10-23 23:00:00,1.37776,1.37806,1.37718,1.37793,153000000.0
2007-10-23 23:05:00,1.37768,1.37788,1.37716,1.3777,176100000.0
2007-10-23 23:10:00,1.37767,1.37783,1.37684,1.3773,214100001.0
2007-10-23 23:15:00,1.37731,1.37788,1.37679,1.37738,264200000.0
2007-10-23 23:20:00,1.37758,1.37765,1.37617,1.37617,205800000.0
2007-10-23 23:25:00,1.37627,1.37707,1.376,1.37667,184700000.0
2007-10-23 23:30:00,1.37689,1.37739,1.3763,1.37702,201600000.0
2007-10-23 23:35:00,1.37702,1.37749,1.37702,1.37712,153200000.0
2007-10-23 23:40:00,1.37751,1.37755,1.37666,1.3775,171300000.0
2007-10-23 23:45:00,1.37746,1.37768,1.37698,1.37703,221900000.0
2007-10-23 23:50:00,1.3771,1.37723,1.37608,1.37608,161700001.0
2007-10-23 23:55:00,1.37643,1.37699,1.37618,1.37677,167200000.0
2007-10-24 00:00:00,1.37685,1.37725,1.37668,1.37678,174200000.0
2007-10-24 00:05:00,1.37671,1.37745,1.37657,1.3774,218800003.0
2007-10-24 00:10:00,1.37756,1.37779,1.37705,1.37768,154000000.0
2007-10-24 00:15:00,1.37746,1.37803,1.37742,1.37803,141300000.0
2007-10-24 00:20:00,1.37806,1.37821,1.37742,1.37791,181200000.0
2007-10-24 00:25:00,1.37776,1.37794,1.37744,1.37779,214700001.0
2007-10-24 00:30:00,1.3776,1.37797,1.37723,1.37747,148600000.0
2007-10-24 00:35:00,1.3778,1.37842,1.37742,1.37806,153500000.0
2007-10-24 00:40:00,1.37846,1.37874,1.37789,1.37838,175800000.0
2007-10-24 00:45:00,1.37833,1.3787,1.37771,1.37814,217700000.0
2007-10-24 00:50:00,1.37799,1.37857,1.37773,1.37843,189500000.0
2007-10-24 00:55:00,1.37787,1.37838,1.37787,1.37804,183600000.0
2007-10-24 01:00:00,1.37805,1.37823,1.37747,1.37812,198200001.0
2007-10-24 01:05:00,1.37819,1.37857,1.37792,1.37852,177700000.0
2007-10-24 01:10:00,1.37837,1.37858,1.37798,1.37819,184300000.0
2007-10-24 01:15:00,1.37827,1.3786,1.37802,1.37846,181100001.0
2007-10-24 01:20:00,1.37838,1.37854,1.37773,1.37834,184500001.0
2007-10-24 01:25:00,1.3783,1.37854,1.37788,1.37802,170600001.0
2007-10-24 01:30:00,1.37796,1.37816,1.37742,1.37816,193900000.0
2007-10-24 01:35:00,1.37817,1.37835,1.37754,1.37813,189400000.0
2007-10-24 01:40:00,1.37804,1.3782,1.37711,1.37732,210700000.0
2007-10-24 01:45:00,1.37734,1.37777,1.37707,1.37757,165000000.0
2007-10-24 01:50:00,1.37763,1.37795,1.37733,1.37753,164100000.0
2007-10-24 01:55:00,1.37757,1.37777,1.37701,1.37732,212000001.0
2007-10-24 02:00:00,1.37725,1.37725,1.37655,1.37706,296800000.0
2007-10-24 02:05:00,1.37708,1.37747,1.37687,1.37706,531500001.0
2007-10-24 02:10:00,1.37691,1.37729,1.37691,1.37706,417400001.0
2007-10-24 02:15:00,1.37723,1.37772,1.37681,1.37738,574300001.0
2007-10-24 02:20:00,1.37743,1.3777,1.37684,1.37711,175800000.0
2007-10-24 02:25:00,1.3771,1.37744,1.37671,1.37736,350200001.0
2007-10-24 02:30:00,1.37748,1.3776,1.37691,1.37755,350900000.0
2007-10-24 02:35:00,1.37753,1.37753,1.37683,1.37686,286100000.0
2007-10-24 02:40:00,1.37689,1.37759,1.37689,1.37753,149500000.0
2007-10-24 02:45:00,1.37709,1.37753,1.37669,1.377,591100002.0
2007-10-24 02:50:00,1.37704,1.37735,1.37655,1.37696,283500001.0
2007-10-24 02:55:00,1.37701,1.37733,1.37673,1.37728,239800000.0
2007-10-24 03:00:00,1.37732,1.37752,1.37662,1.37707,330900002.0
2007-10-24 03:05:00,1.3768,1.37701,1.37638,1.37676,333900000.0
2007-10-24 03:10:00,1.37629,1.37706,1.37626,1.37677,234500001.0
2007-10-24 03:15:00,1.37656,1.3773,1.37645,1.37669,150300000.0
2007-10-24 03:20:00,1.37646,1.37692,1.37636,1.37677,346800001.0
2007-10-24 03:25:00,1.37722,1.37722,1.37673,1.37677,373200002.0
2007-10-24 03:30:00,1.37677,1.37744,1.37655,1.37677,178500000.0
2007-10-24 03:35:00,1.37687,1.37711,1.37599,1.37608,256200000.0
2007-10-24 03:40:00,1.37589,1.37634,1.37544,1.37578,277300000.0
2007-10-24 03:45:00,1.37574,1.37657,1.37545,1.37577,200600000.0
2007-10-24 03:50:00,1.37597,1.37631,1.37561,1.376,310000000.0
2007-10-24 03:55:00,1.37609,1.37663,1.3755,1.37657,938600005.0
2007-10-24 04:00:00,1.37654,1.37669,1.37591,1.37601,551000001.0
2007-10-24 04:05:00,1.37595,1.37676,1.37595,1.37649,536400001.0
2007-10-24 04:10:00,1.37654,1.37687,1.37622,1.37667,386900001.0
2007-10-24 04:15:00,1.37688,1.37744,1.37678,1.37713,349000002.0
2007-10-24 04:20:00,1.37709,1.37758,1.37687,1.37725,424300000.0
2007-10-24 04:25:00,1.37719,1.37796,1.3771,1.3778,591000001.0
2007-10-24 04:30:00,1.3775,1.37788,1.37721,1.37764,224600000.0
2007-10-24 04:35:00,1.37745,1.37782,1.37679,1.37718,472000000.0
2007-10-24 04:40:00,1.37713,1.3776,1.37698,1.37757,272300000.0
2007-10-24 04:45:00,1.37754,1.37754,1.37658,1.37678,287500000.0
2007-10-24 04:50:00,1.37713,1.37752,1.37673,1.37675,188100000.0
2007-10-24 04:55:00,1.3771,1.37726,1.37673,1.37678,257900000.0
2007-10-24 05:00:00,1.3773,1.37753,1.37705,1.37729,494600001.0
2007-10-24 05:05:00,1.37726,1.37737,1.37693,1.37702,1140400002.0
2007-10-24 05:10:00,1.37705,1.37763,1.37702,1.37747,814000002.0
2007-10-24 05:15:00,1.37728,1.37804,1.37724,1.37734,1198900005.0
2007-10-24 05:20:00,1.37744,1.37767,1.37707,1.37716,1165200007.0
2007-10-24 05:25:00,1.37713,1.3775,1.37613,1.37651,1031000002.0
2007-10-24 05:30:00,1.37639,1.37713,1.37634,1.37704,765199999.0
2007-10-24 05:35:00,1.3771,1.3777,1.3771,1.37732,950400001.0
2007-10-24 05:40:00,1.3772,1.37769,1.37713,1.37713,762600004.0
2007-10-24 05:45:00,1.3771,1.37785,1.37686,1.37748,1026400002.0
2007-10-24 05:50:00,1.37758,1.37794,1.37745,1.37784,872700002.0
2007-10-24 05:55:00,1.37774,1.37822,1.37754,1.37756,756600000.0
2007-10-24 06:00:00,1.37767,1.37773,1.37736,1.37739,786100002.0
2007-10-24 06:05:00,1.3773,1.37779,1.37705,1.3776,1893200001.0
2007-10-24 06:10:00,1.37759,1.37777,1.37705,1.37745,1739300001.0
2007-10-24 06:15:00,1.37719,1.37746,1.37675,1.37701,939500000.0
2007-10-24 06:20:00,1.37679,1.3771,1.37617,1.37661,1437500002.0
2007-10-24 06:25:00,1.37663,1.37725,1.37651,1.3769,1309100002.0
2007-10-24 06:30:00,1.37673,1.37708,1.37594,1.37673,1072500002.0
2007-10-24 06:35:00,1.37668,1.37755,1.37623,1.37737,524000001.0
2007-10-24 06:40:00,1.37747,1.37815,1.37725,1.37733,1014700002.0
2007-10-24 06:45:00,1.37735,1.37745,1.3769,1.37715,966300001.0
2007-10-24 06:50:00,1.37716,1.3776,1.37699,1.37728,1178600002.0
2007-10-24 06:55:00,1.37727,1.3781,1.37714,1.37781,953100002.0
2007-10-24 07:00:00,1.378,1.37803,1.37741,1.37744,1312300001.0
2007-10-24 07:05:00,1.37758,1.37845,1.37739,1.37813,1082700001.0
2007-10-24 07:10:00,1.37819,1.37869,1.3778,1.37802,1863100004.0
2007-10-24 07:15:00,1.37799,1.37841,1.3778,1.37801,1428600003.0
2007-10-24 07:20:00,1.37788,1.37855,1.37786,1.3783,1770700005.0
2007-10-24 07:25:00,1.37855,1.37875,1.37785,1.37785,1254100003.0
2007-10-24 07:30:00,1.37789,1.37868,1.37789,1.37829,1894900005.0
2007-10-24 07:35:00,1.37822,1.37841,1.3776,1.37791,1251900002.0
2007-10-24 07:40:00,1.37787,1.37824,1.37765,1.37786,1899000004.0
2007-10-24 07:45:00,1.37798,1.3787,1.37783,1.37838,2835800006.0
2007-10-24 07:50:00,1.37834,1.37848,1.3775,1.3775,2541000003.0
2007-10-24 07:55:00,1.37751,1.37894,1.37751,1.37876,2838900007.0
2007-10-24 08:00:00,1.37897,1.37926,1.37848,1.37926,1889500003.0
2007-10-24 08:05:00,1.37917,1.37929,1.3781,1.37838,2388700007.0
2007-10-24 08:10:00,1.37836,1.37862,1.37802,1.37828,1570000002.0
2007-10-24 08:15:00,1.37825,1.37835,1.37686,1.37731,1329000004.0
2007-10-24 08:20:00,1.37729,1.37806,1.37699,1.37794,1818400002.0
2007-10-24 08:25:00,1.37789,1.37791,1.37693,1.37727,2230500003.0
2007-10-24 08:30:00,1.37718,1.37765,1.37708,1.37724,1817600005.0
2007-10-24 08:35:00,1.37732,1.37767,1.37706,1.3774,2086300003.0
2007-10-24 08:40:00,1.37727,1.37812,1.37727,1.37745,2099900004.0
2007-10-24 08:45:00,1.37736,1.37765,1.377,1.37739,2830800001.0
2007-10-24 08:50:00,1.37763,1.3785,1.37729,1.37798,2748300006.0
2007-10-24 08:55:00,1.37806,1.37845,1.37776,1.37779,2354000006.0
2007-10-24 09:00:00,1.37774,1.37782,1.37666,1.37684,2754100009.0
2007-10-24 09:05:00,1.37673,1.37714,1.37602,1.37636,2071200007.0
2007-10-24 09:10:00,1.37651,1.37657,1.37539,1.37638,2234500008.0
2007-10-24 09:15:00,1.37648,1.37664,1.37592,1.37636,2187800003.0
2007-10-24 09:20:00,1.37634,1.37785,1.37629,1.37674,1578600003.0
2007-10-24 09:25:00,1.37671,1.378,1.37671,1.37729,2275700004.0
2007-10-24 09:30:00,1.37726,1.37818,1.37663,1.37758,2181200003.0
2007-10-24 09:35:00,1.37759,1.37762,1.37643,1.37673,1890699999.0
2007-10-24 09:40:00,1.37683,1.37754,1.37638,1.37638,2201800009.0
2007-10-24 09:45:00,1.37646,1.37761,1.37638,1.37699,2190100006.0
2007-10-24 09:50:00,1.37685,1.37723,1.37494,1.37632,2299000002.0
2007-10-24 09:55:00,1.3763,1.37642,1.37538,1.37626,2873800005.0
2007-10-24 10:00:00,1.37642,1.37642,1.3753,1.37564,2344500006.0
2007-10-24 10:05:00,1.3755,1.37625,1.37517,1.37552,2513800004.0
2007-10-24 10:10:00,1.37555,1.37615,1.37546,1.37567,2369300003.0
2007-10-24 10:15:00,1.37577,1.3764,1.37534,1.3764,1928800004.0
2007-10-24 10:20:00,1.37635,1.37663,1.37596,1.3764,2175800005.0
2007-10-24 10:25:00,1.37651,1.37677,1.37565,1.37576,2637000002.0
2007-10-24 10:30:00,1.37582,1.3763,1.37529,1.37554,2631000003.0
2007-10-24 10:35:00,1.37551,1.37584,1.37521,1.3757,2394200002.0
2007-10-24 10:40:00,1.37566,1.37614,1.37538,1.3761,2211900005.0
2007-10-24 10:45:00,1.3763,1.3777,1.37621,1.3774,2007800005.0
2007-10-24 10:50:00,1.37734,1.37764,1.37703,1.37757,2069200004.0
2007-10-24 10:55:00,1.37762,1.3788,1.37734,1.37848,2566700007.0
2007-10-24 11:00:00,1.37848,1.37959,1.3781,1.37922,2414100004.0
2007-10-24 11:05:00,1.37923,1.37961,1.37895,1.37901,2227600004.0
2007-10-24 11:10:00,1.37913,1.38004,1.37905,1.37986,2485800004.0
2007-10-24 11:15:00,1.3799,1.3799,1.37839,1.3785,2210300004.0
2007-10-24 11:20:00,1.37834,1.37866,1.37782,1.37834,2673300004.0
2007-10-24 11:25:00,1.37831,1.37839,1.37736,1.37818,2554200001.0
2007-10-24 11:30:00,1.3782,1.37852,1.37795,1.37811,2575600003.0
2007-10-24 11:35:00,1.37816,1.37865,1.37816,1.3784,2728800004.0
2007-10-24 11:40:00,1.37849,1.3787,1.37677,1.37756,3156500007.0
2007-10-24 11:45:00,1.37753,1.3777,1.37659,1.37727,2534000009.0
2007-10-24 11:50:00,1.3774,1.37859,1.37695,1.37709,1367000002.0
2007-10-24 11:55:00,1.37723,1.37819,1.37703,1.37711,2303900002.0
2007-10-24 12:00:00,1.37721,1.37755,1.37654,1.3772,2105800003.0
2007-10-24 12:05:00,1.3772,1.37735,1.37636,1.37724,2072600003.0
2007-10-24 12:10:00,1.37722,1.37743,1.37669,1.37743,2023200007.0
2007-10-24 12:15:00,1.37728,1.37794,1.37685,1.37767,1646100002.0
2007-10-24 12:20:00,1.37765,1.37792,1.37723,1.37769,1985300000.0
2007-10-24 12:25:00,1.37783,1.37806,1.37765,1.37782,2531500003.0
2007-10-24 12:30:00,1.3778,1.37836,1.37763,1.37783,3194200009.0
2007-10-24 12:35:00,1.378,1.37852,1.37779,1.37831,2826200007.0
2007-10-24 12:40:00,1.37827,1.37843,1.37765,1.37765,2098400007.0
2007-10-24 12:45:00,1.37768,1.37768,1.37701,1.37738,2251800004.0
2007-10-24 12:50:00,1.37744,1.37772,1.37721,1.37766,1992700003.0
2007-10-24 12:55:00,1.37758,1.3779,1.37707,1.37779,2539600003.0
2007-10-24 13:00:00,1.37781,1.37795,1.37692,1.37777,1528000004.0
2007-10-24 13:05:00,1.37784,1.37922,1.37775,1.37903,1363700003.0
2007-10-24 13:10:00,1.37909,1.3811,1.37897,1.3804,1491500004.0
2007-10-24 13:15:00,1.38048,1.38077,1.37903,1.3796,1140800004.0
2007-10-24 13:20:00,1.37973,1.37989,1.37885,1.37974,1079100003.0
2007-10-24 13:25:00,1.37974,1.3798,1.37861,1.37892,1808500002.0
2007-10-24 13:30:00,1.37898,1.37932,1.3777,1.37861,2016100006.0
2007-10-24 13:35:00,1.37871,1.37906,1.37791,1.37886,1963800001.0
2007-10-24 13:40:00,1.37873,1.37901,1.37763,1.37776,1145000003.0
2007-10-24 13:45:00,1.37773,1.37846,1.37728,1.37831,1886000007.0
2007-10-24 13:50:00,1.37839,1.37926,1.37817,1.37875,1922400006.0
2007-10-24 13:55:00,1.37875,1.3793,1.37818,1.3792,1783800006.0
2007-10-24 14:00:00,1.3791,1.37961,1.37892,1.37943,1932500003.0
2007-10-24 14:05:00,1.37946,1.38009,1.37934,1.37957,1606000003.0
2007-10-24 14:10:00,1.37952,1.38006,1.37919,1.37964,1097900000.0
2007-10-24 14:15:00,1.3796,1.3807,1.37892,1.38053,2079200005.0
2007-10-24 14:20:00,1.38062,1.38081,1.38029,1.3805,1802800005.0
2007-10-24 14:25:00,1.38051,1.38112,1.38006,1.38017,1670400003.0
2007-10-24 14:30:00,1.38002,1.38047,1.37941,1.38011,189400000.0
2007-10-24 14:35:00,1.38012,1.38017,1.37923,1.37969,203600000.0
2007-10-24 14:40:00,1.37967,1.38066,1.37961,1.38025,266000000.0
2007-10-24 14:45:00,1.38015,1.38022,1.37944,1.3796,189500000.0
2007-10-24 14:50:00,1.37955,1.3799,1.37905,1.37905,186300001.0
2007-10-24 14:55:00,1.37919,1.37934,1.37824,1.37911,239100001.0
2007-10-24 15:00:00,1.3791,1.37979,1.37848,1.37948,219500000.0
2007-10-24 15:05:00,1.37979,1.38003,1.3792,1.37964,152500000.0
2007-10-24 15:10:00,1.37995,1.38041,1.37947,1.37951,162100000.0
2007-10-24 15:15:00,1.37951,1.37983,1.37902,1.3793,226999999.0
2007-10-24 15:20:00,1.37936,1.37962,1.37911,1.37951,152500000.0
2007-10-24 15:25:00,1.37946,1.37963,1.37881,1.37898,199100001.0
2007-10-24 15:30:00,1.37893,1.37978,1.37861,1.37953,197900000.0
2007-10-24 15:35:00,1.37952,1.37984,1.3788,1.37925,211000002.0
2007-10-24 15:40:00,1.37927,1.37927,1.37793,1.37833,205600000.0
2007-10-24 15:45:00,1.37845,1.37909,1.37821,1.37864,219300000.0
2007-10-24 15:50:00,1.37877,1.37904,1.37829,1.37847,195600000.0
2007-10-24 15:55:00,1.37862,1.37931,1.37837,1.37911,184900001.0
2007-10-24 16:00:00,1.37951,1.38067,1.3793,1.37988,152000000.0
2007-10-24 16:05:00,1.37989,1.38008,1.37883,1.37938,204100000.0
2007-10-24 16:10:00,1.37927,1.38125,1.37919,1.38101,175900000.0
2007-10-24 16:15:00,1.38078,1.38095,1.38022,1.38045,143900000.0
2007-10-24 16:20:00,1.38025,1.38041,1.37988,1.38032,174900000.0
2007-10-24 16:25:00,1.38056,1.38088,1.37999,1.38049,192300000.0
2007-10-24 16:30:00,1.38028,1.38072,1.37999,1.38042,239800000.0
2007-10-24 16:35:00,1.38027,1.38057,1.37998,1.3802,187800001.0
2007-10-24 16:40:00,1.38018,1.38131,1.38004,1.38126,206500001.0
2007-10-24 16:45:00,1.38117,1.38123,1.38016,1.38061,198000000.0
2007-10-24 16:50:00,1.38075,1.38143,1.38028,1.38132,216200001.0
2007-10-24 16:55:00,1.38148,1.3822,1.38111,1.38171,154500000.0
2007-10-24 17:00:00,1.38151,1.3818,1.38081,1.38151,266500000.0
2007-10-24 17:05:00,1.3815,1.38248,1.38092,1.38246,195500001.0
2007-10-24 17:10:00,1.38218,1.38342,1.3821,1.38237,209900001.0
2007-10-24 17:15:00,1.38262,1.38299,1.38172,1.38241,189800000.0
2007-10-24 17:20:00,1.38249,1.3826,1.3817,1.38251,214600001.0
2007-10-24 17:25:00,1.38252,1.38271,1.38147,1.38226,179600000.0
2007-10-24 17:30:00,1.38215,1.38244,1.38152,1.38225,193600000.0
2007-10-24 17:35:00,1.38191,1.38191,1.38095,1.38158,192700000.0
2007-10-24 17:40:00,1.3815,1.38205,1.38107,1.38107,192300000.0
2007-10-24 17:45:00,1.38112,1.38197,1.38108,1.38136,187300000.0
2007-10-24 17:50:00,1.3815,1.38155,1.38062,1.38105,183400000.0
2007-10-24 17:55:00,1.38101,1.38252,1.38065,1.38215,213000000.0
2007-10-24 18:00:00,1.38211,1.3822,1.38126,1.38187,265800003.0
2007-10-24 18:05:00,1.38212,1.38257,1.38198,1.3821,209100001.0
2007-10-24 18:10:00,1.38195,1.3823,1.38129,1.38191,174000000.0
2007-10-24 18:15:00,1.38178,1.38258,1.38178,1.38235,183800000.0
2007-10-24 18:20:00,1.38238,1.38276,1.38222,1.38243,250500001.0
2007-10-24 18:25:00,1.38246,1.38274,1.38209,1.38226,207400001.0
2007-10-24 18:30:00,1.38242,1.38274,1.38224,1.38257,175500000.0
2007-10-24 18:35:00,1.3826,1.38263,1.38216,1.38249,199100001.0
2007-10-24 18:40:00,1.38238,1.38267,1.38221,1.38227,151000000.0
2007-10-24 18:45:00,1.38257,1.38266,1.38208,1.38213,151400001.0
2007-10-24 18:50:00,1.38225,1.38271,1.38216,1.38271,195700000.0
2007-10-24 18:55:00,1.38266,1.38278,1.38217,1.38267,190900000.0
2007-10-24 19:00:00,1.38258,1.38266,1.38211,1.38229,178600000.0
2007-10-24 19:05:00,1.38226,1.38287,1.38206,1.38261,187800001.0
2007-10-24 19:10:00,1.38267,1.38296,1.38219,1.38261,198900000.0
2007-10-24 19:15:00,1.38268,1.38301,1.38228,1.38255,181400000.0
2007-10-24 19:20:00,1.38261,1.38289,1.38226,1.38285,190400001.0
2007-10-24 19:25:00,1.38309,1.38347,1.38255,1.38305,187500000.0
2007-10-24 19:30:00,1.3831,1.3831,1.38259,1.38279,217100001.0
2007-10-24 19:35:00,1.38276,1.38292,1.38225,1.38249,183400000.0
2007-10-24 19:40:00,1.38243,1.38252,1.38179,1.38229,168900000.0
2007-10-24 19:45:00,1.38214,1.38271,1.38209,1.38271,247400000.0
2007-10-24 19:50:00,1.38275,1.38275,1.38226,1.38229,178600000.0
2007-10-24 19:55:00,1.38225,1.38304,1.38207,1.38295,164800000.0
2007-10-24 20:00:00,1.38318,1.38372,1.38299,1.38368,194400000.0
2007-10-24 20:05:00,1.38366,1.38385,1.38323,1.38385,172400001.0
2007-10-24 20:10:00,1.38352,1.38406,1.38295,1.38384,217700000.0
2007-10-24 20:15:00,1.38373,1.38394,1.38296,1.38388,175300000.0
2007-10-24 20:20:00,1.38375,1.3839,1.3831,1.38314,213500000.0
2007-10-24 20:25:00,1.38341,1.38383,1.38286,1.3834,212600000.0
2007-10-24 20:30:00,1.38341,1.38359,1.3828,1.38298,197100000.0
2007-10-24 20:35:00,1.38277,1.38376,1.38271,1.38308,208900000.0
2007-10-24 20:40:00,1.38311,1.38411,1.38309,1.38384,203300001.0
2007-10-24 20:45:00,1.38365,1.38414,1.38342,1.38403,208600001.0
2007-10-24 20:50:00,1.38386,1.38404,1.38346,1.38358,157100001.0
2007-10-24 20:55:00,1.38358,1.38393,1.38306,1.38322,194000001.0
2007-10-24 21:00:00,1.38316,1.38341,1.38138,1.38168,173100002.0
2007-10-24 21:05:00,1.38184,1.38255,1.38173,1.38236,193400000.0
2007-10-24 21:10:00,1.38239,1.38239,1.38135,1.38151,284500001.0
2007-10-24 21:15:00,1.38142,1.38202,1.38096,1.38158,170500000.0
2007-10-24 21:20:00,1.38164,1.38237,1.38151,1.38209,230000001.0
2007-10-24 21:25:00,1.38209,1.38234,1.38179,1.38191,212100000.0
2007-10-24 21:30:00,1.38166,1.38166,1.38074,1.38089,177800000.0
2007-10-24 21:35:00,1.38094,1.38168,1.38066,1.38168,203000001.0
2007-10-24 21:40:00,1.38147,1.38158,1.38072,1.38092,222700000.0
2007-10-24 21:45:00,1.38125,1.3816,1.38103,1.3813,168600001.0
2007-10-24 21:50:00,1.38135,1.38211,1.38135,1.38157,215100000.0
2007-10-24 21:55:00,1.3816,1.38203,1.38094,1.38163,194000000.0
2007-10-24 22:00:00,1.38153,1.38195,1.38123,1.38127,226199999.0
2007-10-24 22:05:00,1.38113,1.38152,1.38087,1.38128,199100000.0
2007-10-24 22:10:00,1.38132,1.38144,1.3808,1.3808,222700000.0
2007-10-24 22:15:00,1.38095,1.38116,1.38043,1.38077,188900000.0
2007-10-24 22:20:00,1.38078,1.38106,1.38048,1.38098,136500000.0
2007-10-24 22:25:00,1.38089,1.38121,1.38068,1.38104,214800001.0
2007-10-24 22:30:00,1.38103,1.38161,1.38059,1.38133,245400000.0
2007-10-24 22:35:00,1.38141,1.38161,1.38062,1.38146,225300000.0
2007-10-24 22:40:00,1.38142,1.38175,1.38102,1.38116,170000000.0
2007-10-24 22:45:00,1.38111,1.38159,1.38102,1.38135,146200000.0
2007-10-24 22:50:00,1.38131,1.38204,1.38126,1.38132,171000000.0
2007-10-24 22:55:00,1.38147,1.38186,1.38126,1.38154,164600000.0
2007-10-24 23:00:00,1.38134,1.38193,1.38134,1.38178,177200000.0
2007-10-24 23:05:00,1.3815,1.38185,1.38109,1.38152,172800000.0
2007-10-24 23:10:00,1.38155,1.38203,1.38115,1.3817,224800001.0
2007-10-24 23:15:00,1.38177,1.38191,1.38125,1.38178,199200000.0
2007-10-24 23:20:00,1.38179,1.38186,1.38111,1.38142,211400000.0
2007-10-24 23:25:00,1.38154,1.38159,1.38106,1.38137,169500000.0
2007-10-24 23:30:00,1.38137,1.38154,1.38097,1.38148,178500000.0
2007-10-24 23:35:00,1.38123,1.38158,1.38118,1.38141,187500000.0
2007-10-24 23:40:00,1.38163,1.38163,1.38048,1.38107,196700000.0
2007-10-24 23:45:00,1.38093,1.38121,1.38058,1.38095,239700002.0
2007-10-24 23:50:00,1.381,1.38123,1.38048,1.38048,185500002.0
2007-10-24 23:55:00,1.38086,1.3812,1.38052,1.38057,202400000.0
2007-10-25 00:00:00,1.38066,1.38211,1.3802,1.38211,182800001.0
2007-10-25 00:05:00,1.38237,1.38254,1.38168,1.38189,212300000.0
2007-10-25 00:10:00,1.38201,1.38201,1.3816,1.38188,189100000.0
2007-10-25 00:15:00,1.38161,1.38212,1.3816,1.38199,157400000.0
2007-10-25 00:20:00,1.38197,1.3823,1.38149,1.38188,170300000.0
2007-10-25 00:25:00,1.38181,1.38222,1.38168,1.38186,189200000.0
2007-10-25 00:30:00,1.3817,1.38217,1.3817,1.38182,183700001.0
2007-10-25 00:35:00,1.38217,1.38217,1.38157,1.38164,149000000.0
2007-10-25 00:40:00,1.38168,1.38194,1.3814,1.38185,156700000.0
2007-10-25 00:45:00,1.38192,1.38227,1.3818,1.38211,216100000.0
2007-10-25 00:50:00,1.38202,1.38229,1.38162,1.38182,192000000.0
2007-10-25 00:55:00,1.38133,1.38195,1.38133,1.38188,177800000.0
2007-10-25 01:00:00,1.38191,1.38205,1.38153,1.38201,192600000.0
2007-10-25 01:05:00,1.38206,1.38215,1.38172,1.38199,177800000.0
2007-10-25 01:10:00,1.3818,1.38215,1.38136,1.38177,240400000.0
2007-10-25 01:15:00,1.38189,1.38201,1.38132,1.3817,171400000.0
2007-10-25 01:20:00,1.38173,1.38173,1.38109,1.38126,193500000.0
2007-10-25 01:25:00,1.3812,1.38133,1.3809,1.381,201600000.0
2007-10-25 01:30:00,1.38106,1.38171,1.38072,1.38151,179400001.0
2007-10-25 01:35:00,1.3815,1.38178,1.38114,1.3815,170200000.0
2007-10-25 01:40:00,1.3815,1.38152,1.38099,1.38135,200600000.0
2007-10-25 01:45:00,1.38127,1.38188,1.38106,1.38153,221599999.0
2007-10-25 01:50:00,1.38147,1.38238,1.38113,1.38198,180800000.0
2007-10-25 01:55:00,1.38205,1.38236,1.38175,1.38222,204400000.0
2007-10-25 02:00:00,1.38204,1.38222,1.38125,1.38172,270500000.0
2007-10-25 02:05:00,1.38166,1.38191,1.38144,1.38158,601600002.0
2007-10-25 02:10:00,1.38133,1.38179,1.38133,1.38151,411200001.0
2007-10-25 02:15:00,1.38144,1.38182,1.38098,1.38138,585000001.0
2007-10-25 02:20:00,1.38152,1.38191,1.38143,1.38175,181500001.0
2007-10-25 02:25:00,1.38169,1.38217,1.38138,1.3817,364500002.0
2007-10-25 02:30:00,1.38181,1.38186,1.38116,1.38153,390300000.0
2007-10-25 02:35:00,1.38148,1.38165,1.38085,1.38113,262500000.0
2007-10-25 02:40:00,1.3812,1.38138,1.38095,1.38138,180400001.0
2007-10-25 02:45:00,1.38093,1.3819,1.38093,1.38137,613600003.0
2007-10-25 02:50:00,1.38147,1.38191,1.38107,1.38127,289100000.0
2007-10-25 02:55:00,1.38133,1.38145,1.38075,1.38089,253100000.0
2007-10-25 03:00:00,1.381,1.38145,1.38086,1.3813,298800000.0
2007-10-25 03:05:00,1.38101,1.38156,1.38076,1.38156,282600000.0
2007-10-25 03:10:00,1.38114,1.3817,1.38101,1.38151,192100000.0
2007-10-25 03:15:00,1.38122,1.38192,1.38108,1.38149,158600000.0
2007-10-25 03:20:00,1.38134,1.38179,1.38129,1.38162,287700001.0
2007-10-25 03:25:00,1.38197,1.38197,1.38108,1.38131,376700003.0
2007-10-25 03:30:00,1.3814,1.38189,1.38138,1.3816,185800000.0
2007-10-25 03:35:00,1.38166,1.38213,1.38139,1.38146,255400001.0
2007-10-25 03:40:00,1.38148,1.38209,1.38148,1.38187,360000001.0
2007-10-25 03:45:00,1.38194,1.38213,1.38148,1.38159,198700000.0
2007-10-25 03:50:00,1.38183,1.38227,1.38169,1.38195,321600001.0
2007-10-25 03:55:00,1.38209,1.3824,1.38157,1.38208,909900002.0
2007-10-25 04:00:00,1.38202,1.38228,1.38135,1.38135,541800003.0
2007-10-25 04:05:00,1.38119,1.38209,1.38112,1.38149,519300001.0
2007-10-25 04:10:00,1.38142,1.38178,1.3809,1.38108,390600000.0
2007-10-25 04:15:00,1.38112,1.38158,1.38092,1.38109,364600000.0
2007-10-25 04:20:00,1.38105,1.38159,1.38098,1.38106,530100002.0
2007-10-25 04:25:00,1.38103,1.38215,1.38103,1.3819,576100002.0
2007-10-25 04:30:00,1.38145,1.38191,1.38138,1.38191,242500001.0
2007-10-25 04:35:00,1.38183,1.38232,1.38142,1.38176,450100000.0
2007-10-25 04:40:00,1.38181,1.38234,1.38163,1.38228,279400000.0
2007-10-25 04:45:00,1.38204,1.38228,1.38146,1.38147,289300001.0
2007-10-25 04:50:00,1.38187,1.38204,1.38135,1.38141,214700001.0
2007-10-25 04:55:00,1.38183,1.38241,1.38148,1.38175,241800000.0
2007-10-25 05:00:00,1.38205,1.38205,1.38113,1.38131,454200001.0
2007-10-25 05:05:00,1.38131,1.38159,1.38109,1.38124,1093500000.0
2007-10-25 05:10:00,1.38148,1.3818,1.38127,1.38151,817000001.0
2007-10-25 05:15:00,1.38143,1.38203,1.38141,1.38162,1112900001.0
2007-10-25 05:20:00,1.38163,1.38223,1.3816,1.38223,1062600001.0
2007-10-25 05:25:00,1.38246,1.38285,1.38214,1.38266,1077600003.0
2007-10-25 05:30:00,1.38264,1.38297,1.38193,1.38209,835500002.0
2007-10-25 05:35:00,1.38205,1.38241,1.38143,1.38165,964700003.0
2007-10-25 05:40:00,1.38153,1.38181,1.38102,1.38108,757400002.0
2007-10-25 05:45:00,1.38103,1.38159,1.38075,1.38075,984900001.0
2007-10-25 05:50:00,1.38072,1.38165,1.3807,1.3815,884800002.0
2007-10-25 05:55:00,1.38141,1.38168,1.3812,1.38147,649600001.0
2007-10-25 06:00:00,1.38141,1.38156,1.38098,1.38126,916499999.0
2007-10-25 06:05:00,1.38131,1.38192,1.38129,1.38143,1674700003.0
2007-10-25 06:10:00,1.38141,1.38163,1.38116,1.38133,1784100003.0
2007-10-25 06:15:00,1.38126,1.38141,1.38088,1.38108,959500004.0
2007-10-25 06:20:00,1.381,1.38138,1.38079,1.38118,1395300001.0
2007-10-25 06:25:00,1.38124,1.38137,1.38102,1.38118,1299300003.0
2007-10-25 06:30:00,1.38121,1.38152,1.38111,1.38144,1097500003.0
2007-10-25 06:35:00,1.38125,1.38153,1.381,1.38153,664200002.0
2007-10-25 06:40:00,1.38158,1.38171,1.38126,1.38145,1063199999.0
2007-10-25 06:45:00,1.38155,1.38164,1.38124,1.38124,1007800001.0
2007-10-25 06:50:00,1.38117,1.3816,1.38112,1.38119,1222900003.0
2007-10-25 06:55:00,1.38117,1.38141,1.38078,1.38103,929600001.0
2007-10-25 07:00:00,1.38124,1.38142,1.38094,1.38108,1392900001.0
2007-10-25 07:05:00,1.38115,1.38126,1.38082,1.38095,971200001.0
2007-10-25 07:10:00,1.38107,1.38114,1.38069,1.38075,1794900005.0
2007-10-25 07:15:00,1.38071,1.38149,1.38071,1.38118,1367800001.0
2007-10-25 07:20:00,1.38126,1.38132,1.3808,1.38125,1860000003.0
2007-10-25 07:25:00,1.38141,1.38155,1.38071,1.38071,1241000002.0
2007-10-25 07:30:00,1.38084,1.38162,1.38084,1.38102,1973300005.0
2007-10-25 07:35:00,1.38091,1.38104,1.38053,1.38082,1202400002.0
2007-10-25 07:40:00,1.38069,1.38104,1.38055,1.38076,1893500003.0
2007-10-25 07:45:00,1.38081,1.38095,1.38019,1.38035,2781700007.0
2007-10-25 07:50:00,1.38033,1.38078,1.38019,1.38062,2513800001.0
2007-10-25 07:55:00,1.38059,1.38124,1.38037,1.38082,2669000006.0
2007-10-25 08:00:00,1.38103,1.38182,1.38086,1.38142,1827700001.0
2007-10-25 08:05:00,1.3814,1.38197,1.38106,1.3818,2520600006.0
2007-10-25 08:10:00,1.38182,1.38235,1.38115,1.38133,1584700005.0
2007-10-25 08:15:00,1.3813,1.3815,1.38098,1.38103,1307500004.0
2007-10-25 08:20:00,1.38104,1.38169,1.381,1.3816,1747200004.0
2007-10-25 08:25:00,1.38157,1.38157,1.38092,1.38129,2182000003.0
2007-10-25 08:30:00,1.3813,1.38195,1.38106,1.38168,1781100002.0
2007-10-25 08:35:00,1.38178,1.38295,1.38136,1.38295,2210000003.0
2007-10-25 08:40:00,1.38271,1.38311,1.38137,1.38147,2001000004.0
2007-10-25 08:45:00,1.38146,1.38167,1.38005,1.38025,2808400003.0
2007-10-25 08:50:00,1.38036,1.38087,1.37946,1.38054,2746400006.0
2007-10-25 08:55:00,1.38076,1.38093,1.38015,1.38081,2360199999.0
2007-10-25 09:00:00,1.38097,1.38102,1.38014,1.3802,2808000003.0
2007-10-25 09:05:00,1.38009,1.38106,1.37959,1.38093,2057900003.0
2007-10-25 09:10:00,1.38098,1.38122,1.38003,1.38046,2336800004.0
2007-10-25 09:15:00,1.38043,1.38048,1.37963,1.37966,2339000009.0
2007-10-25 09:20:00,1.37965,1.38001,1.37935,1.37951,1579800002.0
2007-10-25 09:25:00,1.37947,1.37996,1.3792,1.37968,2347300008.0
2007-10-25 09:30:00,1.37946,1.3798,1.379,1.37924,2262700001.0
2007-10-25 09:35:00,1.37918,1.37985,1.37893,1.37924,1928200005.0
2007-10-25 09:40:00,1.37929,1.37938,1.37884,1.37892,2112800007.0
2007-10-25 09:45:00,1.37914,1.37994,1.37901,1.37947,2162900001.0
2007-10-25 09:50:00,1.37945,1.38019,1.3785,1.37932,2363300006.0
2007-10-25 09:55:00,1.37927,1.37928,1.37847,1.37878,3061400011.0
2007-10-25 10:00:00,1.37907,1.37949,1.37876,1.37905,2489500002.0
2007-10-25 10:05:00,1.37902,1.38009,1.37902,1.38009,2309000004.0
2007-10-25 10:10:00,1.37999,1.38091,1.37944,1.38066,2261100006.0
2007-10-25 10:15:00,1.38081,1.3812,1.38024,1.38045,1866900002.0
2007-10-25 10:20:00,1.38045,1.38067,1.38005,1.38032,2223900006.0
2007-10-25 10:25:00,1.38036,1.38042,1.37962,1.37982,2583100003.0
2007-10-25 10:30:00,1.37918,1.38058,1.37918,1.38037,2585100003.0
2007-10-25 10:35:00,1.38042,1.38087,1.38005,1.38007,2315700006.0
2007-10-25 10:40:00,1.37993,1.38065,1.37941,1.37984,2396400003.0
2007-10-25 10:45:00,1.37982,1.38006,1.37952,1.3797,2185800004.0
2007-10-25 10:50:00,1.37943,1.38056,1.37937,1.38041,2230000004.0
2007-10-25 10:55:00,1.38053,1.3814,1.38017,1.38113,2669700007.0
2007-10-25 11:00:00,1.38138,1.38181,1.38058,1.38085,2394900003.0
2007-10-25 11:05:00,1.38082,1.38096,1.3801,1.3801,2208300002.0
2007-10-25 11:10:00,1.38018,1.38141,1.37934,1.38125,2410400004.0
2007-10-25 11:15:00,1.38128,1.38133,1.38013,1.38048,2131900004.0
2007-10-25 11:20:00,1.38033,1.38033,1.37922,1.38021,2669000002.0
2007-10-25 11:25:00,1.38027,1.38103,1.38016,1.38034,2255000004.0
2007-10-25 11:30:00,1.38024,1.38037,1.37969,1.37991,2544700007.0
2007-10-25 11:35:00,1.37965,1.3799,1.37804,1.37818,2860400007.0
2007-10-25 11:40:00,1.37838,1.37897,1.37791,1.37892,3240300011.0
2007-10-25 11:45:00,1.37862,1.37931,1.37837,1.37926,2579800005.0
2007-10-25 11:50:00,1.37954,1.37963,1.37874,1.37926,1354100001.0
2007-10-25 11:55:00,1.37928,1.37934,1.37755,1.37793,2275900005.0
2007-10-25 12:00:00,1.37805,1.37903,1.37779,1.37856,2226000007.0
2007-10-25 12:05:00,1.37858,1.3795,1.37798,1.37855,1968600004.0
2007-10-25 12:10:00,1.37866,1.37919,1.37813,1.3788,1906000004.0
2007-10-25 12:15:00,1.3786,1.37923,1.3785,1.37922,1648600002.0
2007-10-25 12:20:00,1.37919,1.37953,1.37832,1.37853,2124000009.0
2007-10-25 12:25:00,1.37849,1.37966,1.37839,1.37945,2559900004.0
2007-10-25 12:30:00,1.37956,1.37965,1.37886,1.37894,3096800005.0
2007-10-25 12:35:00,1.37899,1.38016,1.37889,1.37984,2620700005.0
2007-10-25 12:40:00,1.37978,1.38017,1.37876,1.3789,2118500007.0
2007-10-25 12:45:00,1.3792,1.37947,1.37874,1.37889,2422900004.0
2007-10-25 12:50:00,1.37898,1.37958,1.37881,1.37914,1877900004.0
2007-10-25 12:55:00,1.37909,1.37945,1.3788,1.37887,2614300005.0
2007-10-25 13:00:00,1.37879,1.37906,1.37825,1.37888,1604000007.0
2007-10-25 13:05:00,1.37893,1.37936,1.37821,1.37822,1324700007.0
2007-10-25 13:10:00,1.37812,1.37876,1.37803,1.37828,1522000003.0
2007-10-25 13:15:00,1.37822,1.37891,1.37816,1.37867,1279099999.0
2007-10-25 13:20:00,1.37865,1.37907,1.37852,1.37893,1199500000.0
2007-10-25 13:25:00,1.37888,1.37927,1.37861,1.37903,1830500004.0
2007-10-25 13:30:00,1.37917,1.37945,1.37869,1.37882,1991500003.0
2007-10-25 13:35:00,1.37889,1.37931,1.37875,1.37898,2062700007.0
2007-10-25 13:40:00,1.37881,1.37931,1.37881,1.37911,1172600002.0
2007-10-25 13:45:00,1.3791,1.3791,1.37845,1.37847,1900700003.0
2007-10-25 13:50:00,1.37851,1.37884,1.37749,1.3777,1928600007.0
2007-10-25 13:55:00,1.37778,1.37853,1.37759,1.37845,1766600007.0
2007-10-25 14:00:00,1.37802,1.37868,1.37783,1.3783,1994600002.0
2007-10-25 14:05:00,1.37834,1.37847,1.37759,1.37779,1656500005.0
2007-10-25 14:10:00,1.37772,1.3781,1.37743,1.37771,1001500001.0
2007-10-25 14:15:00,1.37799,1.37799,1.37717,1.3774,1970000005.0
2007-10-25 14:20:00,1.37741,1.37857,1.37711,1.37804,1831800005.0
2007-10-25 14:25:00,1.37799,1.37877,1.37794,1.37824,1570000002.0
2007-10-25 14:30:00,1.3783,1.37965,1.3783,1.37898,186700001.0
2007-10-25 14:35:00,1.37896,1.38007,1.37844,1.37973,206300003.0
2007-10-25 14:40:00,1.37972,1.37995,1.37781,1.37873,242400001.0
2007-10-25 14:45:00,1.37874,1.37961,1.3785,1.37885,200500000.0
2007-10-25 14:50:00,1.37884,1.37957,1.37858,1.37868,173600000.0
2007-10-25 14:55:00,1.37906,1.37952,1.37882,1.37882,200400000.0
2007-10-25 15:00:00,1.37887,1.38,1.37876,1.38,189500000.0
2007-10-25 15:05:00,1.37992,1.38117,1.37985,1.38089,157900000.0
2007-10-25 15:10:00,1.3809,1.38193,1.38068,1.38193,174300000.0
2007-10-25 15:15:00,1.38243,1.38291,1.38181,1.38281,193000000.0
2007-10-25 15:20:00,1.38275,1.38382,1.38258,1.38342,148000000.0
2007-10-25 15:25:00,1.38338,1.38359,1.38226,1.38226,199000000.0
2007-10-25 15:30:00,1.38248,1.38342,1.38225,1.38301,186300000.0
2007-10-25 15:35:00,1.38281,1.38403,1.38238,1.38357,196200000.0
2007-10-25 15:40:00,1.3837,1.3837,1.38242,1.38272,185500000.0
2007-10-25 15:45:00,1.38276,1.38307,1.38242,1.38306,259400002.0
2007-10-25 15:50:00,1.38296,1.38423,1.38296,1.38375,184800001.0
2007-10-25 15:55:00,1.38374,1.38406,1.38302,1.38305,145100000.0
2007-10-25 16:00:00,1.38272,1.38325,1.38149,1.38149,168800000.0
2007-10-25 16:05:00,1.38131,1.38231,1.3812,1.38201,215900001.0
2007-10-25 16:10:00,1.38207,1.38275,1.38161,1.38275,197400002.0
2007-10-25 16:15:00,1.3825,1.38287,1.38199,1.38225,174100000.0
2007-10-25 16:20:00,1.38217,1.38288,1.38203,1.38239,158100000.0
2007-10-25 16:25:00,1.38265,1.38318,1.38234,1.38235,253800000.0
2007-10-25 16:30:00,1.38247,1.38428,1.38238,1.38428,216700000.0
2007-10-25 16:35:00,1.38443,1.38471,1.38383,1.38465,222800000.0
2007-10-25 16:40:00,1.38441,1.38546,1.38431,1.38474,211600001.0
2007-10-25 16:45:00,1.38458,1.38509,1.38412,1.38412,187600001.0
2007-10-25 16:50:00,1.38416,1.38463,1.38344,1.38455,209200000.0
2007-10-25 16:55:00,1.3845,1.38454,1.38326,1.38326,139500000.0
2007-10-25 17:00:00,1.38297,1.38405,1.38261,1.38388,206900000.0
2007-10-25 17:05:00,1.38383,1.38402,1.38318,1.38329,174300001.0
2007-10-25 17:10:00,1.38319,1.38347,1.38226,1.38226,180600000.0
2007-10-25 17:15:00,1.38254,1.38269,1.38181,1.38248,174500000.0
2007-10-25 17:20:00,1.38244,1.38248,1.38142,1.38188,176800000.0
2007-10-25 17:25:00,1.38163,1.38229,1.38156,1.38221,201400000.0
2007-10-25 17:30:00,1.38204,1.38247,1.38166,1.3823,192700000.0
2007-10-25 17:35:00,1.3821,1.38252,1.3816,1.3823,203500000.0
2007-10-25 17:40:00,1.38218,1.38239,1.38134,1.38134,207600000.0
2007-10-25 17:45:00,1.38152,1.38216,1.38096,1.38149,199500001.0
2007-10-25 17:50:00,1.38177,1.38183,1.38085,1.38157,130800000.0
2007-10-25 17:55:00,1.38163,1.38301,1.38108,1.38282,236200001.0
2007-10-25 18:00:00,1.38282,1.383,1.38202,1.38262,222200000.0
2007-10-25 18:05:00,1.3827,1.38329,1.38249,1.38283,252800000.0
2007-10-25 18:10:00,1.38292,1.38383,1.38249,1.3829,169200000.0
2007-10-25 18:15:00,1.38266,1.38305,1.3825,1.38282,215300002.0
2007-10-25 18:20:00,1.38297,1.38311,1.38215,1.38228,174700000.0
2007-10-25 18:25:00,1.38229,1.38231,1.38135,1.38217,189000000.0
2007-10-25 18:30:00,1.38221,1.38267,1.38184,1.38222,173300001.0
2007-10-25 18:35:00,1.38216,1.38265,1.38201,1.38235,166200000.0
2007-10-25 18:40:00,1.3823,1.38295,1.38201,1.38276,227100003.0
2007-10-25 18:45:00,1.38292,1.38324,1.38225,1.38229,180800000.0
2007-10-25 18:50:00,1.38231,1.38263,1.38172,1.38209,220000003.0
2007-10-25 18:55:00,1.38198,1.38304,1.38155,1.38304,168700001.0
2007-10-25 19:00:00,1.38316,1.38318,1.38261,1.38316,236700001.0
2007-10-25 19:05:00,1.38318,1.38342,1.38287,1.38301,190200000.0
2007-10-25 19:10:00,1.38327,1.38334,1.38274,1.38286,212200000.0
2007-10-25 19:15:00,1.38287,1.38353,1.38259,1.38347,189300000.0
2007-10-25 19:20:00,1.38358,1.38402,1.38326,1.38399,227200001.0
2007-10-25 19:25:00,1.38409,1.38411,1.38294,1.38343,191900001.0
2007-10-25 19:30:00,1.38362,1.38381,1.38332,1.38356,213900001.0
2007-10-25 19:35:00,1.38342,1.38395,1.38307,1.38382,140200001.0
2007-10-25 19:40:00,1.38383,1.38429,1.38352,1.38386,219300002.0
2007-10-25 19:45:00,1.38378,1.38432,1.38363,1.38405,215900000.0
2007-10-25 19:50:00,1.38408,1.38457,1.38374,1.38429,211100000.0
2007-10-25 19:55:00,1.38429,1.38466,1.38412,1.38415,147200001.0
2007-10-25 20:00:00,1.38424,1.38446,1.38386,1.38446,162000000.0
2007-10-25 20:05:00,1.38425,1.38452,1.384,1.38439,175800000.0
2007-10-25 20:10:00,1.38426,1.38476,1.38341,1.38404,217600003.0
2007-10-25 20:15:00,1.38406,1.38446,1.38376,1.38405,203200001.0
2007-10-25 20:20:00,1.38396,1.38423,1.38375,1.38405,216600002.0
2007-10-25 20:25:00,1.38433,1.38433,1.38341,1.38402,224500001.0
2007-10-25 20:30:00,1.38398,1.38403,1.38309,1.38403,181900001.0
2007-10-25 20:35:00,1.38351,1.38412,1.38301,1.3836,217600000.0
2007-10-25 20:40:00,1.38356,1.38378,1.38308,1.38349,226200001.0
2007-10-25 20:45:00,1.38353,1.38374,1.38299,1.38351,236400000.0
2007-10-25 20:50:00,1.38347,1.38394,1.38297,1.38305,186900001.0
2007-10-25 20:55:00,1.38321,1.38374,1.38302,1.38336,221900001.0
2007-10-25 21:00:00,1.38338,1.38362,1.3824,1.38297,164700001.0
2007-10-25 21:05:00,1.38276,1.38318,1.38261,1.38308,192200001.0
2007-10-25 21:10:00,1.38311,1.38327,1.38257,1.38268,187600000.0
2007-10-25 21:15:00,1.38267,1.38272,1.38205,1.38228,179300000.0
2007-10-25 21:20:00,1.38229,1.38248,1.38166,1.38196,221600000.0
2007-10-25 21:25:00,1.38197,1.38225,1.38177,1.38177,174600000.0
2007-10-25 21:30:00,1.38151,1.38228,1.38139,1.38204,191900004.0
2007-10-25 21:35:00,1.38206,1.3823,1.38172,1.38218,171500000.0
2007-10-25 21:40:00,1.38213,1.38245,1.38181,1.38181,222300000.0
2007-10-25 21:45:00,1.38175,1.38221,1.38137,1.38211,162600000.0
2007-10-25 21:50:00,1.38216,1.38246,1.38196,1.38229,195200001.0
2007-10-25 21:55:00,1.38227,1.3825,1.38195,1.38202,243400001.0
2007-10-25 22:00:00,1.38196,1.38225,1.38189,1.38204,196500001.0
2007-10-25 22:05:00,1.38223,1.38266,1.38187,1.38252,206900002.0
2007-10-25 22:10:00,1.38266,1.38278,1.38225,1.38242,210100000.0
2007-10-25 22:15:00,1.38257,1.38301,1.38223,1.38286,197600001.0
2007-10-25 22:20:00,1.38273,1.38308,1.38241,1.38303,169000000.0
2007-10-25 22:25:00,1.38281,1.3835,1.38264,1.38347,177100002.0
2007-10-25 22:30:00,1.38349,1.38368,1.38267,1.38333,226400002.0
2007-10-25 22:35:00,1.38337,1.38346,1.38264,1.38309,164500000.0
2007-10-25 22:40:00,1.3832,1.38364,1.38284,1.38323,169500000.0
2007-10-25 22:45:00,1.38325,1.38349,1.38293,1.38331,178500001.0
2007-10-25 22:50:00,1.38311,1.38427,1.38304,1.38391,157700000.0
2007-10-25 22:55:00,1.38403,1.38427,1.38357,1.38426,210100000.0
2007-10-25 23:00:00,1.38407,1.38461,1.38258,1.38258,173900000.0
2007-10-25 23:05:00,1.38231,1.38354,1.38231,1.38298,189000000.0
2007-10-25 23:10:00,1.38296,1.3843,1.38292,1.3839,217800000.0
2007-10-25 23:15:00,1.38397,1.38435,1.38284,1.3831,252900000.0
2007-10-25 23:20:00,1.38323,1.38339,1.38217,1.38217,181499999.0
2007-10-25 23:25:00,1.38202,1.38244,1.38166,1.38221,180700000.0
2007-10-25 23:30:00,1.38256,1.38263,1.38165,1.38202,201000000.0
2007-10-25 23:35:00,1.38183,1.38259,1.38109,1.38242,157400000.0
2007-10-25 23:40:00,1.38284,1.38349,1.38253,1.38337,178100000.0
2007-10-25 23:45:00,1.38327,1.38359,1.38282,1.38329,283300000.0
2007-10-25 23:50:00,1.38319,1.38356,1.38291,1.38294,157400001.0
2007-10-25 23:55:00,1.38328,1.38361,1.38316,1.3833,180000000.0
2007-10-26 00:00:00,1.3834,1.3834,1.38137,1.38169,171300000.0
2007-10-26 00:05:00,1.38186,1.38264,1.38175,1.38246,191000001.0
2007-10-26 00:10:00,1.38274,1.38374,1.38274,1.38357,165300000.0
2007-10-26 00:15:00,1.38326,1.38347,1.38299,1.38303,172500001.0
2007-10-26 00:20:00,1.38328,1.38339,1.3827,1.38304,177400000.0
2007-10-26 00:25:00,1.38325,1.3834,1.38303,1.38312,270500001.0
2007-10-26 00:30:00,1.38295,1.38388,1.38295,1.38368,176800000.0
2007-10-26 00:35:00,1.38403,1.38427,1.38365,1.3839,167400000.0
2007-10-26 00:40:00,1.38414,1.38445,1.38354,1.38405,158000000.0
2007-10-26 00:45:00,1.38413,1.38413,1.38355,1.38391,184100001.0
2007-10-26 00:50:00,1.38375,1.38402,1.38334,1.38383,203200001.0
2007-10-26 00:55:00,1.38322,1.38385,1.38322,1.38342,178600001.0
2007-10-26 01:00:00,1.38326,1.38364,1.38318,1.38343,165000000.0
2007-10-26 01:05:00,1.38349,1.38373,1.383,1.38373,166400000.0
2007-10-26 01:10:00,1.3837,1.38407,1.38312,1.38387,232800004.0
2007-10-26 01:15:00,1.38388,1.38437,1.38357,1.38427,147100000.0
2007-10-26 01:20:00,1.38433,1.38433,1.38374,1.38417,171200002.0
2007-10-26 01:25:00,1.38412,1.38425,1.38357,1.38373,175700000.0
2007-10-26 01:30:00,1.38373,1.38405,1.3834,1.38388,167900000.0
2007-10-26 01:35:00,1.38366,1.38376,1.38288,1.38308,183000001.0
2007-10-26 01:40:00,1.38301,1.38317,1.38279,1.38311,189200000.0
2007-10-26 01:45:00,1.38313,1.38342,1.38277,1.38323,191900001.0
2007-10-26 01:50:00,1.38323,1.38343,1.38288,1.38336,188800000.0
2007-10-26 01:55:00,1.38343,1.3836,1.38314,1.3836,193900000.0
2007-10-26 02:00:00,1.38359,1.38417,1.38306,1.38397,358000003.0
2007-10-26 02:05:00,1.38383,1.38421,1.38359,1.38391,563900000.0
2007-10-26 02:10:00,1.3837,1.384,1.38353,1.38365,428100000.0
2007-10-26 02:15:00,1.38372,1.38426,1.38287,1.3835,571000002.0
2007-10-26 02:20:00,1.38371,1.38401,1.38347,1.38366,240600002.0
2007-10-26 02:25:00,1.38371,1.38394,1.38337,1.38359,409200001.0
2007-10-26 02:30:00,1.38388,1.38399,1.38346,1.38379,385800001.0
2007-10-26 02:35:00,1.3839,1.38406,1.38331,1.38377,309300001.0
2007-10-26 02:40:00,1.38386,1.38412,1.38332,1.38385,148500000.0
2007-10-26 02:45:00,1.38345,1.38446,1.38309,1.38369,597000002.0
2007-10-26 02:50:00,1.38394,1.3845,1.3833,1.3833,315999999.0
2007-10-26 02:55:00,1.38346,1.38362,1.3826,1.38265,285399998.0
2007-10-26 03:00:00,1.38267,1.38348,1.38255,1.38312,313700000.0
2007-10-26 03:05:00,1.38303,1.38344,1.38262,1.38327,297500000.0
2007-10-26 03:10:00,1.38275,1.38384,1.38269,1.38377,179500000.0
2007-10-26 03:15:00,1.38354,1.38376,1.38287,1.38308,187300000.0
2007-10-26 03:20:00,1.38275,1.38327,1.38257,1.38269,351300001.0
2007-10-26 03:25:00,1.38313,1.38313,1.38254,1.38274,424500004.0
2007-10-26 03:30:00,1.3828,1.38318,1.38244,1.38247,203000000.0
2007-10-26 03:35:00,1.38252,1.38255,1.38186,1.38196,332400000.0
2007-10-26 03:40:00,1.38237,1.383,1.38214,1.38264,284400000.0
2007-10-26 03:45:00,1.38258,1.38281,1.38196,1.38201,178000001.0
2007-10-26 03:50:00,1.38229,1.38232,1.3814,1.38153,318200001.0
2007-10-26 03:55:00,1.38127,1.38237,1.38107,1.38169,917100001.0
2007-10-26 04:00:00,1.38177,1.38205,1.38121,1.38121,508000002.0
2007-10-26 04:05:00,1.38142,1.38255,1.38142,1.38207,593499999.0
2007-10-26 04:10:00,1.38234,1.38257,1.38202,1.38219,482700000.0
2007-10-26 04:15:00,1.3822,1.3826,1.38206,1.38228,378000000.0
2007-10-26 04:20:00,1.38222,1.38264,1.38196,1.38201,462900001.0
2007-10-26 04:25:00,1.38209,1.38297,1.38149,1.382,484700002.0
2007-10-26 04:30:00,1.38169,1.38211,1.38164,1.38192,303000002.0
2007-10-26 04:35:00,1.38174,1.38259,1.38135,1.38199,485400001.0
2007-10-26 04:40:00,1.38204,1.38234,1.38146,1.38199,303900001.0
2007-10-26 04:45:00,1.38186,1.38251,1.38117,1.38168,308600002.0
2007-10-26 04:50:00,1.38204,1.38224,1.38134,1.38176,210400001.0
2007-10-26 04:55:00,1.38216,1.38216,1.3813,1.38154,237800000.0
2007-10-26 05:00:00,1.38179,1.38199,1.38151,1.38185,480900002.0
2007-10-26 05:05:00,1.38189,1.38217,1.38152,1.38166,1096400003.0
2007-10-26 05:10:00,1.38151,1.38188,1.38121,1.38131,992800002.0
2007-10-26 05:15:00,1.38127,1.38182,1.38122,1.38151,1079900001.0
2007-10-26 05:20:00,1.38149,1.3818,1.38125,1.38162,1096800001.0
2007-10-26 05:25:00,1.3816,1.38207,1.38135,1.38165,1140700002.0
2007-10-26 05:30:00,1.38167,1.38193,1.38109,1.38121,1007099999.0
2007-10-26 05:35:00,1.38109,1.38203,1.38109,1.382,968200003.0
2007-10-26 05:40:00,1.38185,1.38236,1.38169,1.38186,698300001.0
2007-10-26 05:45:00,1.38194,1.38264,1.38187,1.38191,1099600001.0
2007-10-26 05:50:00,1.38201,1.3831,1.38197,1.38275,1027600004.0
2007-10-26 05:55:00,1.38255,1.38276,1.38216,1.3822,721700000.0
2007-10-26 06:00:00,1.38221,1.38244,1.38189,1.38227,908700000.0
2007-10-26 06:05:00,1.38217,1.38306,1.382,1.38269,1758800000.0
2007-10-26 06:10:00,1.38271,1.38288,1.38206,1.38254,1731700004.0
2007-10-26 06:15:00,1.38261,1.38275,1.38216,1.38225,1008600000.0
2007-10-26 06:20:00,1.38219,1.38259,1.38206,1.38251,1502800002.0
2007-10-26 06:25:00,1.38256,1.38297,1.38244,1.38282,1302200004.0
2007-10-26 06:30:00,1.38282,1.38339,1.38267,1.38339,1036500000.0
2007-10-26 06:35:00,1.38329,1.38373,1.38316,1.38353,620300000.0
2007-10-26 06:40:00,1.38351,1.38363,1.38319,1.38331,1097400001.0
2007-10-26 06:45:00,1.3834,1.38362,1.38313,1.38321,1023300002.0
2007-10-26 06:50:00,1.38325,1.38366,1.38307,1.38335,1120800000.0
2007-10-26 06:55:00,1.38323,1.38341,1.38289,1.38303,973700003.0
2007-10-26 07:00:00,1.38329,1.38347,1.38298,1.38331,1293700005.0
2007-10-26 07:05:00,1.38338,1.38343,1.38308,1.38325,969600000.0
2007-10-26 07:10:00,1.38329,1.38341,1.38249,1.38251,1891300004.0
2007-10-26 07:15:00,1.38233,1.38286,1.38227,1.38259,1382300002.0
2007-10-26 07:20:00,1.38239,1.38276,1.38235,1.38259,1871900001.0
2007-10-26 07:25:00,1.38268,1.38295,1.38253,1.3826,1339799997.0
2007-10-26 07:30:00,1.38261,1.38283,1.38211,1.3823,1813600002.0
2007-10-26 07:35:00,1.38224,1.38253,1.38173,1.38191,1306100000.0
2007-10-26 07:40:00,1.38184,1.38189,1.3811,1.38133,1916500004.0
2007-10-26 07:45:00,1.38134,1.38158,1.38101,1.38112,2897299999.0
2007-10-26 07:50:00,1.38103,1.38124,1.3807,1.38094,2495200003.0
2007-10-26 07:55:00,1.38083,1.38105,1.38031,1.3807,2877800003.0
2007-10-26 08:00:00,1.38082,1.38113,1.37999,1.37999,1811200003.0
2007-10-26 08:05:00,1.37984,1.38105,1.37973,1.38092,2235200002.0
2007-10-26 08:10:00,1.38093,1.38158,1.38085,1.38107,1532800003.0
2007-10-26 08:15:00,1.38103,1.38125,1.38064,1.3808,1272500001.0
2007-10-26 08:20:00,1.38076,1.38106,1.38021,1.38046,1885500000.0
2007-10-26 08:25:00,1.3805,1.38281,1.38006,1.38235,2257900006.0
2007-10-26 08:30:00,1.38231,1.38259,1.3814,1.38193,1987600001.0
2007-10-26 08:35:00,1.38197,1.38323,1.38161,1.38268,2201800006.0
2007-10-26 08:40:00,1.38251,1.38288,1.38141,1.38161,2182200006.0
2007-10-26 08:45:00,1.38169,1.38263,1.38145,1.38238,2613200003.0
2007-10-26 08:50:00,1.38261,1.38328,1.38215,1.38236,2901300005.0
2007-10-26 08:55:00,1.38235,1.38293,1.38205,1.38253,2513300005.0
2007-10-26 09:00:00,1.38255,1.38285,1.38203,1.38261,2894900008.0
2007-10-26 09:05:00,1.38246,1.38293,1.38237,1.38274,2022800003.0
2007-10-26 09:10:00,1.3827,1.38347,1.38248,1.38313,2138600007.0
2007-10-26 09:15:00,1.38312,1.38315,1.38184,1.38192,2267300004.0
2007-10-26 09:20:00,1.38192,1.38207,1.38148,1.3816,1561700002.0
2007-10-26 09:25:00,1.38172,1.38325,1.3813,1.38325,2296700004.0
2007-10-26 09:30:00,1.38297,1.38316,1.38234,1.38269,2167800000.0
2007-10-26 09:35:00,1.38265,1.38289,1.38204,1.38251,1990400005.0
2007-10-26 09:40:00,1.38246,1.38249,1.3818,1.3818,2138000002.0
2007-10-26 09:45:00,1.38188,1.38257,1.38174,1.38176,2111700002.0
2007-10-26 09:50:00,1.3816,1.38179,1.38062,1.38104,2316300002.0
2007-10-26 09:55:00,1.38119,1.3821,1.38103,1.3821,2952100010.0
2007-10-26 10:00:00,1.38206,1.38206,1.38128,1.38134,2364300007.0
2007-10-26 10:05:00,1.38124,1.38231,1.38124,1.38199,2438000005.0
2007-10-26 10:10:00,1.38189,1.3822,1.38158,1.38171,2212200004.0
2007-10-26 10:15:00,1.38179,1.38312,1.3816,1.38311,1910000002.0
2007-10-26 10:20:00,1.38307,1.38309,1.3818,1.38198,2444800004.0
2007-10-26 10:25:00,1.38206,1.3824,1.38168,1.38201,2553900003.0
2007-10-26 10:30:00,1.3819,1.38295,1.38161,1.38166,2752700007.0
2007-10-26 10:35:00,1.38157,1.38167,1.38001,1.38007,2408300000.0
2007-10-26 10:40:00,1.38004,1.38135,1.37924,1.38095,2264400001.0
2007-10-26 10:45:00,1.38094,1.38101,1.3803,1.38054,2174700002.0
2007-10-26 10:50:00,1.38061,1.38157,1.38042,1.38152,2177300001.0
2007-10-26 10:55:00,1.38154,1.3819,1.38115,1.38134,2585400008.0
2007-10-26 11:00:00,1.38133,1.38157,1.38049,1.38141,2460900009.0
2007-10-26 11:05:00,1.38141,1.38141,1.38017,1.38048,2276000008.0
2007-10-26 11:10:00,1.38056,1.38096,1.3783,1.37858,2433100009.0
2007-10-26 11:15:00,1.37849,1.37995,1.37807,1.37963,2058000005.0
2007-10-26 11:20:00,1.37958,1.37981,1.37911,1.37925,2720600003.0
2007-10-26 11:25:00,1.37934,1.3798,1.37828,1.37828,2512700004.0
2007-10-26 11:30:00,1.37818,1.37963,1.37768,1.37922,2674400005.0
2007-10-26 11:35:00,1.37943,1.38041,1.37941,1.37957,2722500006.0
2007-10-26 11:40:00,1.37984,1.38117,1.37953,1.38082,3327500004.0
2007-10-26 11:45:00,1.38086,1.38141,1.38049,1.38068,2741100004.0
2007-10-26 11:50:00,1.38086,1.38105,1.38019,1.3803,1223100003.0
2007-10-26 11:55:00,1.38039,1.38136,1.38028,1.38085,2216300004.0
2007-10-26 12:00:00,1.38102,1.3815,1.38079,1.38115,2078700006.0
2007-10-26 12:05:00,1.38123,1.38151,1.38047,1.38126,1974600003.0
2007-10-26 12:10:00,1.38149,1.382,1.38024,1.38105,1951500002.0
2007-10-26 12:15:00,1.38083,1.3815,1.38059,1.38075,1577600002.0
2007-10-26 12:20:00,1.38083,1.38167,1.38074,1.38138,2177000008.0
2007-10-26 12:25:00,1.38139,1.38167,1.37998,1.37999,2481500002.0
2007-10-26 12:30:00,1.38,1.38109,1.37982,1.38083,3297700004.0
2007-10-26 12:35:00,1.38091,1.38218,1.38078,1.38184,2670500003.0
2007-10-26 12:40:00,1.38173,1.38209,1.38123,1.38162,2035800009.0
2007-10-26 12:45:00,1.38164,1.38212,1.3813,1.38152,2328700006.0
2007-10-26 12:50:00,1.38165,1.38208,1.3815,1.38189,1928500002.0
2007-10-26 12:55:00,1.38183,1.38198,1.38089,1.38096,2514800007.0
2007-10-26 13:00:00,1.38084,1.38185,1.38049,1.38164,1726200004.0
2007-10-26 13:05:00,1.38149,1.38149,1.38023,1.38023,1438200002.0
2007-10-26 13:10:00,1.38022,1.38062,1.38002,1.38045,1498300004.0
2007-10-26 13:15:00,1.38049,1.38123,1.38024,1.38103,1375600004.0
2007-10-26 13:20:00,1.38096,1.38203,1.38078,1.38139,1136600002.0
2007-10-26 13:25:00,1.38139,1.38156,1.38039,1.38109,1921100004.0
2007-10-26 13:30:00,1.38105,1.38165,1.38059,1.3814,2155600006.0
2007-10-26 13:35:00,1.38132,1.38144,1.38075,1.3811,2089100005.0
2007-10-26 13:40:00,1.38105,1.38227,1.38105,1.38205,1181000002.0
2007-10-26 13:45:00,1.38223,1.38291,1.3816,1.38291,1929500003.0
2007-10-26 13:50:00,1.3831,1.38324,1.38226,1.38294,1934400001.0
2007-10-26 13:55:00,1.38294,1.38358,1.3826,1.3834,1697700002.0
2007-10-26 14:00:00,1.38329,1.38392,1.38298,1.38305,1851900002.0
2007-10-26 14:05:00,1.38308,1.38347,1.38288,1.38288,1546400001.0
2007-10-26 14:10:00,1.38284,1.38333,1.38232,1.3827,1024500003.0
2007-10-26 14:15:00,1.38267,1.38331,1.38223,1.38248,1930200001.0
2007-10-26 14:20:00,1.38248,1.38294,1.38195,1.38257,2015600002.0
2007-10-26 14:25:00,1.38261,1.38327,1.38254,1.38305,1654100001.0
2007-10-26 14:30:00,1.38329,1.38353,1.38206,1.38314,205800001.0
2007-10-26 14:35:00,1.38351,1.38355,1.38277,1.38337,172300000.0
2007-10-26 14:40:00,1.38335,1.38367,1.38294,1.38317,204100000.0
2007-10-26 14:45:00,1.38313,1.38367,1.38296,1.38344,214400000.0
2007-10-26 14:50:00,1.38331,1.38448,1.38331,1.38402,172600000.0
2007-10-26 14:55:00,1.38436,1.38464,1.38414,1.38433,214800001.0
2007-10-26 15:00:00,1.38452,1.38501,1.38418,1.38425,227500000.0
2007-10-26 15:05:00,1.38416,1.38451,1.38376,1.38451,181800000.0
2007-10-26 15:10:00,1.38454,1.38454,1.38367,1.38375,202200000.0
2007-10-26 15:15:00,1.38361,1.38395,1.38325,1.38366,189300000.0
2007-10-26 15:20:00,1.3836,1.38457,1.3836,1.38431,176800000.0
2007-10-26 15:25:00,1.38447,1.38523,1.38447,1.38473,176200001.0
2007-10-26 15:30:00,1.38488,1.38543,1.38458,1.38476,157500000.0
2007-10-26 15:35:00,1.38486,1.38523,1.38407,1.38414,232100000.0
2007-10-26 15:40:00,1.38441,1.38484,1.38367,1.38447,215600000.0
2007-10-26 15:45:00,1.38434,1.38491,1.38424,1.38484,182200000.0
2007-10-26 15:50:00,1.38475,1.38531,1.38475,1.38493,173900000.0
2007-10-26 15:55:00,1.38502,1.38502,1.38371,1.38371,152900000.0
2007-10-26 16:00:00,1.38355,1.38494,1.3834,1.38408,235300001.0
2007-10-26 16:05:00,1.38413,1.38421,1.3836,1.38377,219300000.0
2007-10-26 16:10:00,1.3838,1.38395,1.38301,1.38373,155600000.0
2007-10-26 16:15:00,1.38343,1.38368,1.38279,1.38317,148900000.0
2007-10-26 16:20:00,1.38305,1.38414,1.38291,1.38376,159500001.0
2007-10-26 16:25:00,1.38377,1.38444,1.38302,1.38403,205900000.0
2007-10-26 16:30:00,1.38387,1.38416,1.38318,1.38384,307500001.0
2007-10-26 16:35:00,1.38378,1.38404,1.38349,1.38379,184800000.0
2007-10-26 16:40:00,1.38378,1.38436,1.3836,1.38398,213600001.0
2007-10-26 16:45:00,1.384,1.38412,1.383,1.38344,207700000.0
2007-10-26 16:50:00,1.38349,1.38402,1.38303,1.38392,267399999.0
2007-10-26 16:55:00,1.38413,1.38429,1.38351,1.38383,164500000.0
2007-10-26 17:00:00,1.38375,1.38414,1.38319,1.38337,205300000.0
2007-10-26 17:05:00,1.38345,1.38345,1.38245,1.38272,172500000.0
2007-10-26 17:10:00,1.3825,1.38266,1.38218,1.38239,149500000.0
2007-10-26 17:15:00,1.3828,1.38314,1.38213,1.38302,200300000.0
2007-10-26 17:20:00,1.38292,1.38395,1.38268,1.38372,232300000.0
2007-10-26 17:25:00,1.38349,1.38388,1.38306,1.38341,184400001.0
2007-10-26 17:30:00,1.38336,1.38374,1.38293,1.3836,164400000.0
2007-10-26 17:35:00,1.38337,1.38395,1.38274,1.38373,189000000.0
2007-10-26 17:40:00,1.38373,1.38395,1.38324,1.3835,310600001.0
2007-10-26 17:45:00,1.38359,1.38412,1.38329,1.38383,207500000.0
2007-10-26 17:50:00,1.38395,1.38404,1.38319,1.38358,170000001.0
2007-10-26 17:55:00,1.38347,1.38392,1.38294,1.38365,195300001.0
2007-10-26 18:00:00,1.38386,1.38445,1.38344,1.3842,228400002.0
2007-10-26 18:05:00,1.38434,1.38519,1.3841,1.38493,202100000.0
2007-10-26 18:10:00,1.38492,1.38502,1.38416,1.38483,201300002.0
2007-10-26 18:15:00,1.38477,1.38537,1.38464,1.38529,174300000.0
2007-10-26 18:20:00,1.38532,1.38559,1.38502,1.38525,213000000.0
2007-10-26 18:25:00,1.38531,1.38531,1.38362,1.38391,226300002.0
2007-10-26 18:30:00,1.3839,1.38513,1.38371,1.38505,155400000.0
2007-10-26 18:35:00,1.38512,1.38512,1.38411,1.38476,205100001.0
2007-10-26 18:40:00,1.38484,1.38523,1.3845,1.38478,186200000.0
2007-10-26 18:45:00,1.38501,1.38512,1.3847,1.38499,164700000.0
2007-10-26 18:50:00,1.38509,1.38515,1.3846,1.38486,244700000.0
2007-10-26 18:55:00,1.3848,1.38548,1.38455,1.38534,162200000.0
2007-10-26 19:00:00,1.38522,1.38544,1.38435,1.38454,245900000.0
2007-10-26 19:05:00,1.38454,1.38462,1.38397,1.38407,220600000.0
2007-10-26 19:10:00,1.38435,1.38462,1.38359,1.38361,170200000.0
2007-10-26 19:15:00,1.38385,1.38385,1.38306,1.38344,196000001.0
2007-10-26 19:20:00,1.38348,1.38382,1.38319,1.38376,173200000.0
2007-10-26 19:25:00,1.38395,1.38431,1.38343,1.38431,142200000.0
2007-10-26 19:30:00,1.3845,1.3845,1.38388,1.38399,237200001.0
2007-10-26 19:35:00,1.38399,1.38415,1.38335,1.3839,187300000.0
2007-10-26 19:40:00,1.38388,1.38415,1.38325,1.38359,205400001.0
2007-10-26 19:45:00,1.38329,1.38364,1.38294,1.38357,209600000.0
2007-10-26 19:50:00,1.38366,1.38366,1.38314,1.38357,227100000.0
2007-10-26 19:55:00,1.38348,1.38384,1.38317,1.38355,154300000.0
2007-10-26 20:00:00,1.38359,1.38404,1.38343,1.38395,198800001.0
2007-10-26 20:05:00,1.38379,1.38407,1.38332,1.38335,154300000.0
2007-10-26 20:10:00,1.38306,1.38369,1.38262,1.38334,190700000.0
2007-10-26 20:15:00,1.38366,1.38401,1.38308,1.38338,209700001.0
2007-10-26 20:20:00,1.38346,1.38366,1.38313,1.38345,237500002.0
2007-10-26 20:25:00,1.38375,1.38382,1.38297,1.38355,194800000.0
2007-10-26 20:30:00,1.38364,1.38365,1.38314,1.38345,196300000.0
2007-10-26 20:35:00,1.38344,1.38371,1.3831,1.38316,253900000.0
2007-10-26 20:40:00,1.3832,1.38384,1.38314,1.38351,252800000.0
2007-10-26 20:45:00,1.38347,1.38364,1.38317,1.38329,206900000.0
2007-10-26 20:50:00,1.38323,1.38386,1.38316,1.38372,191100001.0
2007-10-26 20:55:00,1.3838,1.38407,1.38366,1.38395,190000000.0
2007-10-26 21:00:00,1.38379,1.38411,1.38324,1.38401,151500000.0
2007-10-26 21:05:00,1.38372,1.38412,1.38362,1.38383,186600001.0
2007-10-26 21:10:00,1.38387,1.38442,1.38372,1.38421,233400002.0
2007-10-26 21:15:00,1.38427,1.38446,1.38358,1.38413,225200000.0
2007-10-26 21:20:00,1.38426,1.38446,1.38331,1.38348,188500000.0
2007-10-26 21:25:00,1.38355,1.38371,1.38308,1.38353,170300000.0
2007-10-26 21:30:00,1.38339,1.38392,1.38339,1.38379,153000000.0
2007-10-26 21:35:00,1.38368,1.38391,1.38336,1.38379,143100000.0
2007-10-26 21:40:00,1.38356,1.38392,1.38341,1.38377,135200000.0
2007-10-26 21:45:00,1.38386,1.38433,1.3835,1.38433,244600000.0
2007-10-26 21:50:00,1.38437,1.38493,1.38437,1.38469,200300000.0
2007-10-26 21:55:00,1.38456,1.38467,1.38398,1.38414,233800001.0
2007-10-26 22:00:00,1.38422,1.38451,1.38394,1.38426,187500000.0
2007-10-26 22:05:00,1.38435,1.3845,1.3837,1.38399,250700001.0
2007-10-26 22:10:00,1.38413,1.38487,1.38407,1.38448,218000000.0
2007-10-26 22:15:00,1.38458,1.38479,1.38421,1.38458,197900002.0
2007-10-26 22:20:00,1.38445,1.38465,1.38405,1.38435,180000001.0
2007-10-26 22:25:00,1.38426,1.38426,1.38339,1.38414,173900000.0
2007-10-26 22:30:00,1.38406,1.38422,1.38334,1.38388,202500000.0
2007-10-26 22:35:00,1.38403,1.38414,1.38323,1.38388,164400000.0
2007-10-26 22:40:00,1.38394,1.38451,1.38359,1.38446,157200000.0
2007-10-26 22:45:00,1.3844,1.38484,1.38388,1.38413,163800000.0
2007-10-26 22:50:00,1.38402,1.38461,1.38397,1.38411,170900000.0
2007-10-26 22:55:00,1.38433,1.38454,1.38383,1.384,165800000.0
2007-10-28 23:00:00,1.3858,1.38601,1.38514,1.38581,178800000.0
2007-10-28 23:05:00,1.38562,1.38605,1.38525,1.38584,176300000.0
2007-10-28 23:10:00,1.38565,1.386,1.38442,1.3845,212600001.0
2007-10-28 23:15:00,1.38476,1.38563,1.38414,1.38563,236400000.0
2007-10-28 23:20:00,1.3856,1.38567,1.38431,1.38431,210700002.0
2007-10-28 23:25:00,1.38455,1.38494,1.38433,1.38488,201500001.0
2007-10-28 23:30:00,1.38468,1.38509,1.38435,1.38494,201600000.0
2007-10-28 23:35:00,1.3846,1.38483,1.38413,1.38454,163600001.0
2007-10-28 23:40:00,1.38439,1.3846,1.38376,1.38407,181800000.0
2007-10-28 23:45:00,1.38412,1.38458,1.38365,1.38441,176600001.0
2007-10-28 23:50:00,1.38425,1.38446,1.38356,1.38356,191300000.0
2007-10-28 23:55:00,1.38379,1.38466,1.38379,1.38417,211800001.0
2007-10-29 00:00:00,1.38415,1.38499,1.3841,1.38489,207000000.0
2007-10-29 00:05:00,1.38485,1.38551,1.38461,1.38497,163500000.0
2007-10-29 00:10:00,1.3852,1.38641,1.3852,1.38562,171000000.0
2007-10-29 00:15:00,1.38532,1.38579,1.38479,1.38544,160200000.0
2007-10-29 00:20:00,1.38558,1.38561,1.38476,1.38555,220800000.0
2007-10-29 00:25:00,1.38541,1.38575,1.38528,1.38547,259400001.0
2007-10-29 00:30:00,1.38527,1.38562,1.38505,1.38516,173399999.0
2007-10-29 00:35:00,1.38557,1.38568,1.38508,1.38562,166600000.0
2007-10-29 00:40:00,1.3855,1.38559,1.38496,1.38548,131600000.0
2007-10-29 00:45:00,1.38551,1.38555,1.38484,1.38521,201600000.0
2007-10-29 00:50:00,1.38521,1.3856,1.38489,1.38535,192600000.0
2007-10-29 00:55:00,1.38513,1.38547,1.3849,1.38517,163100000.0
2007-10-29 01:00:00,1.38512,1.38533,1.38469,1.38511,168400001.0
2007-10-29 01:05:00,1.38515,1.38532,1.38464,1.38514,237100002.0
2007-10-29 01:10:00,1.38513,1.38528,1.38419,1.38434,172500000.0
2007-10-29 01:15:00,1.38445,1.38476,1.38421,1.38459,206000001.0
2007-10-29 01:20:00,1.38465,1.38481,1.38412,1.38481,270000000.0
2007-10-29 01:25:00,1.38472,1.38472,1.38413,1.38437,200500001.0
2007-10-29 01:30:00,1.38458,1.38476,1.38406,1.38456,214600001.0
2007-10-29 01:35:00,1.38463,1.38463,1.38366,1.384,231700000.0
2007-10-29 01:40:00,1.38392,1.38414,1.38344,1.38363,236499998.0
2007-10-29 01:45:00,1.38359,1.38391,1.38329,1.38374,163200000.0
2007-10-29 01:50:00,1.38371,1.38408,1.38337,1.38362,222200003.0
2007-10-29 01:55:00,1.38361,1.38433,1.38357,1.38419,205900000.0
2007-10-29 02:00:00,1.38405,1.38405,1.38339,1.38394,316800000.0
2007-10-29 02:05:00,1.38401,1.38406,1.38338,1.38353,581200001.0
2007-10-29 02:10:00,1.38327,1.38382,1.38327,1.38365,418100002.0
2007-10-29 02:15:00,1.38363,1.38375,1.38258,1.38308,562100001.0
2007-10-29 02:20:00,1.38292,1.38363,1.38286,1.38349,181300000.0
2007-10-29 02:25:00,1.38346,1.38368,1.38286,1.38316,292500000.0
2007-10-29 02:30:00,1.38338,1.3837,1.38294,1.38348,382700002.0
2007-10-29 02:35:00,1.38348,1.3835,1.3828,1.38296,229000000.0
2007-10-29 02:40:00,1.38301,1.38389,1.38291,1.38369,158100000.0
2007-10-29 02:45:00,1.38331,1.38413,1.38313,1.38341,550500000.0
2007-10-29 02:50:00,1.38366,1.38412,1.38317,1.38381,274700000.0
2007-10-29 02:55:00,1.38392,1.38431,1.38328,1.38383,265500000.0
2007-10-29 03:00:00,1.38393,1.38442,1.38373,1.38423,309900001.0
2007-10-29 03:05:00,1.38378,1.38425,1.38323,1.3835,366600002.0
2007-10-29 03:10:00,1.38306,1.38366,1.38306,1.38357,189800001.0
2007-10-29 03:15:00,1.38335,1.38388,1.38247,1.38288,179000000.0
2007-10-29 03:20:00,1.38256,1.38311,1.38254,1.3827,271300002.0
2007-10-29 03:25:00,1.38314,1.38314,1.38135,1.38159,346700001.0
2007-10-29 03:30:00,1.3819,1.38254,1.38174,1.38222,243100000.0
2007-10-29 03:35:00,1.3821,1.38233,1.38175,1.38188,298000000.0
2007-10-29 03:40:00,1.38185,1.3824,1.38183,1.3821,329400000.0
2007-10-29 03:45:00,1.38203,1.38233,1.38178,1.38186,192400000.0
2007-10-29 03:50:00,1.38205,1.38216,1.38115,1.38148,342100002.0
2007-10-29 03:55:00,1.38147,1.38227,1.38118,1.38183,922400001.0
2007-10-29 04:00:00,1.38176,1.3822,1.38128,1.38153,654700000.0
2007-10-29 04:05:00,1.38146,1.38223,1.38141,1.38201,604900003.0
2007-10-29 04:10:00,1.38204,1.3823,1.38182,1.38218,343200000.0
2007-10-29 04:15:00,1.38231,1.38286,1.38218,1.38236,362600000.0
2007-10-29 04:20:00,1.3823,1.38251,1.38191,1.38216,400900000.0
2007-10-29 04:25:00,1.38234,1.38308,1.38216,1.38237,481100000.0
2007-10-29 04:30:00,1.38197,1.38259,1.38185,1.38255,266400000.0
2007-10-29 04:35:00,1.38235,1.38284,1.38177,1.38211,466800000.0
2007-10-29 04:40:00,1.3821,1.38242,1.38181,1.38242,243200000.0
2007-10-29 04:45:00,1.38233,1.38236,1.38161,1.38165,328100001.0
2007-10-29 04:50:00,1.38209,1.3824,1.38166,1.38218,172800000.0
2007-10-29 04:55:00,1.38244,1.38249,1.38192,1.38202,231200001.0
2007-10-29 05:00:00,1.38225,1.38263,1.38216,1.38236,389300000.0
2007-10-29 05:05:00,1.38234,1.38271,1.38215,1.38242,1088400000.0
2007-10-29 05:10:00,1.38243,1.38268,1.38215,1.38228,776400001.0
2007-10-29 05:15:00,1.38217,1.38248,1.38176,1.38202,1141000003.0
2007-10-29 05:20:00,1.38201,1.38221,1.3818,1.38198,1071600001.0
2007-10-29 05:25:00,1.38218,1.3824,1.38155,1.38207,1038000001.0
2007-10-29 05:30:00,1.38199,1.38239,1.38188,1.38201,812500001.0
2007-10-29 05:35:00,1.3819,1.38229,1.38179,1.38196,1029599999.0
2007-10-29 05:40:00,1.38179,1.38221,1.38165,1.38198,773600002.0
2007-10-29 05:45:00,1.38203,1.3826,1.38196,1.3821,985500001.0
2007-10-29 05:50:00,1.38207,1.38267,1.38207,1.38242,924500002.0
2007-10-29 05:55:00,1.38226,1.38253,1.38193,1.38195,727100002.0
2007-10-29 06:00:00,1.38197,1.38216,1.38163,1.38184,840500003.0
2007-10-29 06:05:00,1.3818,1.38211,1.38167,1.38188,1675499998.0
2007-10-29 06:10:00,1.38203,1.38241,1.38169,1.38179,1731500003.0
2007-10-29 06:15:00,1.38194,1.38243,1.38168,1.38235,925200001.0
2007-10-29 06:20:00,1.3823,1.38269,1.38219,1.38262,1481700002.0
2007-10-29 06:25:00,1.38245,1.38266,1.38207,1.38224,1385100002.0
2007-10-29 06:30:00,1.38227,1.38275,1.38202,1.38213,966900001.0
2007-10-29 06:35:00,1.38198,1.3826,1.38166,1.38173,677500000.0
2007-10-29 06:40:00,1.38171,1.38199,1.38123,1.38123,1098400000.0
2007-10-29 06:45:00,1.38146,1.38186,1.3813,1.38143,1006500004.0
2007-10-29 06:50:00,1.38142,1.38193,1.3812,1.38133,1133900001.0
2007-10-29 06:55:00,1.38131,1.3822,1.38117,1.38202,1003000004.0
2007-10-29 07:00:00,1.3822,1.3822,1.38121,1.38137,1221100000.0
2007-10-29 07:05:00,1.38148,1.38197,1.38122,1.38196,1104799999.0
2007-10-29 07:10:00,1.38201,1.38242,1.38169,1.38179,1773500001.0
2007-10-29 07:15:00,1.3817,1.38205,1.38139,1.38155,1361900002.0
2007-10-29 07:20:00,1.38151,1.38259,1.38123,1.38243,1759800002.0
2007-10-29 07:25:00,1.38263,1.38274,1.38223,1.38228,1290300002.0
2007-10-29 07:30:00,1.38225,1.3828,1.38223,1.38247,1826100002.0
2007-10-29 07:35:00,1.38253,1.38266,1.38227,1.38259,1248800000.0
2007-10-29 07:40:00,1.38253,1.38265,1.38228,1.38248,1796800004.0
2007-10-29 07:45:00,1.38248,1.38264,1.38204,1.38236,2935700011.0
2007-10-29 07:50:00,1.38246,1.38294,1.38229,1.38263,2573100005.0
2007-10-29 07:55:00,1.38256,1.38266,1.38139,1.38182,2956100011.0
2007-10-29 08:00:00,1.3819,1.38203,1.38141,1.38157,1947300001.0
2007-10-29 08:05:00,1.38137,1.38279,1.38137,1.38179,2347900007.0
2007-10-29 08:10:00,1.38177,1.38194,1.38151,1.38167,1496500003.0
2007-10-29 08:15:00,1.38165,1.38195,1.38146,1.38167,1401100005.0
2007-10-29 08:20:00,1.38164,1.38284,1.38162,1.38263,1821100003.0
2007-10-29 08:25:00,1.38252,1.38302,1.3823,1.38277,2316800004.0
2007-10-29 08:30:00,1.38267,1.38295,1.3825,1.38263,1660300001.0
2007-10-29 08:35:00,1.38272,1.38339,1.38272,1.38311,2149400005.0
2007-10-29 08:40:00,1.38283,1.3838,1.38283,1.38344,2033200003.0
2007-10-29 08:45:00,1.38351,1.38402,1.38318,1.38344,2708500003.0
2007-10-29 08:50:00,1.38355,1.38355,1.38288,1.38311,2701800005.0
2007-10-29 08:55:00,1.38326,1.38397,1.38317,1.3835,2389700003.0
2007-10-29 09:00:00,1.38362,1.38387,1.38315,1.38355,2718400007.0
2007-10-29 09:05:00,1.38339,1.38372,1.38293,1.38312,2000300001.0
2007-10-29 09:10:00,1.38321,1.38336,1.38269,1.383,2046900003.0
2007-10-29 09:15:00,1.38281,1.38281,1.38204,1.3821,2289800009.0
2007-10-29 09:20:00,1.38219,1.38257,1.38161,1.3819,1509400004.0
2007-10-29 09:25:00,1.38197,1.38329,1.38168,1.38315,2295300006.0
2007-10-29 09:30:00,1.38285,1.38323,1.3823,1.38323,2310100008.0
2007-10-29 09:35:00,1.38324,1.38399,1.38312,1.38398,1838600004.0
2007-10-29 09:40:00,1.384,1.38436,1.38285,1.38285,2047800003.0
2007-10-29 09:45:00,1.38325,1.38357,1.38311,1.38327,2118600003.0
2007-10-29 09:50:00,1.38324,1.38359,1.38294,1.38342,2412400006.0
2007-10-29 09:55:00,1.38319,1.38319,1.38244,1.38269,2936600009.0
2007-10-29 10:00:00,1.38291,1.3833,1.38264,1.38272,2347300003.0
2007-10-29 10:05:00,1.38261,1.38355,1.38261,1.38329,2410900002.0
2007-10-29 10:10:00,1.38331,1.38393,1.38287,1.38292,2355800009.0
2007-10-29 10:15:00,1.38283,1.38307,1.38243,1.38301,1878000003.0
2007-10-29 10:20:00,1.38298,1.38313,1.38176,1.38236,2214000008.0
2007-10-29 10:25:00,1.38244,1.38279,1.38229,1.38275,2475000007.0
2007-10-29 10:30:00,1.38273,1.38392,1.38248,1.38392,2530300005.0
2007-10-29 10:35:00,1.3839,1.38401,1.38263,1.38294,2215100002.0
2007-10-29 10:40:00,1.38288,1.38308,1.38178,1.38193,2301700004.0
2007-10-29 10:45:00,1.38196,1.38225,1.38163,1.3819,2161400004.0
2007-10-29 10:50:00,1.3819,1.38251,1.38141,1.38228,2123000006.0
2007-10-29 10:55:00,1.38232,1.38319,1.3817,1.38183,2581500012.0
2007-10-29 11:00:00,1.38197,1.38375,1.38188,1.3832,2466100003.0
2007-10-29 11:05:00,1.38331,1.38508,1.38307,1.38447,2026400000.0
2007-10-29 11:10:00,1.38445,1.38482,1.38398,1.38471,2405700003.0
2007-10-29 11:15:00,1.3848,1.38515,1.38359,1.38382,2106700003.0
2007-10-29 11:20:00,1.3838,1.38404,1.38305,1.3832,2614700000.0
2007-10-29 11:25:00,1.38323,1.38389,1.38296,1.3833,2542300005.0
2007-10-29 11:30:00,1.38326,1.3834,1.38248,1.38248,2661100007.0
2007-10-29 11:35:00,1.38257,1.38337,1.38152,1.38152,2677400006.0
2007-10-29 11:40:00,1.38137,1.38243,1.3811,1.38199,3132000005.0
2007-10-29 11:45:00,1.38209,1.38314,1.38204,1.38251,2391700004.0
2007-10-29 11:50:00,1.38254,1.38328,1.38239,1.38328,1214900001.0
2007-10-29 11:55:00,1.38335,1.38343,1.38236,1.3825,2497900004.0
2007-10-29 12:00:00,1.38263,1.3829,1.38232,1.38243,1994900002.0
2007-10-29 12:05:00,1.38267,1.38299,1.38201,1.3824,1998500002.0
2007-10-29 12:10:00,1.38244,1.38386,1.38222,1.38381,2001100004.0
2007-10-29 12:15:00,1.38356,1.38367,1.38208,1.38219,1686900003.0
2007-10-29 12:20:00,1.38221,1.3825,1.38207,1.38244,2178100005.0
2007-10-29 12:25:00,1.38254,1.38279,1.38137,1.38173,2474000004.0
2007-10-29 12:30:00,1.38179,1.38267,1.3815,1.38228,3181500007.0
2007-10-29 12:35:00,1.38227,1.38251,1.38185,1.38218,2469300003.0
2007-10-29 12:40:00,1.38207,1.38265,1.38193,1.38215,2073200003.0
2007-10-29 12:45:00,1.38227,1.38293,1.382,1.3826,2360400006.0
2007-10-29 12:50:00,1.38258,1.38355,1.38254,1.3834,2008500005.0
2007-10-29 12:55:00,1.38338,1.38347,1.38214,1.38267,2348200003.0
2007-10-29 13:00:00,1.3828,1.38309,1.3822,1.38244,1590300000.0
2007-10-29 13:05:00,1.38232,1.38251,1.38191,1.38234,1304900002.0
2007-10-29 13:10:00,1.38239,1.38267,1.3819,1.38215,1588900001.0
2007-10-29 13:15:00,1.3821,1.3821,1.38069,1.38128,1267900001.0
2007-10-29 13:20:00,1.3813,1.38318,1.38117,1.38296,1134000001.0
2007-10-29 13:25:00,1.38292,1.38314,1.38231,1.38287,1731700007.0
2007-10-29 13:30:00,1.38284,1.38323,1.38249,1.38265,2053000004.0
2007-10-29 13:35:00,1.3829,1.38305,1.3823,1.38245,2046700003.0
2007-10-29 13:40:00,1.38228,1.38288,1.38188,1.38282,1189300002.0
2007-10-29 13:45:00,1.38277,1.38315,1.38233,1.38253,1901200002.0
2007-10-29 13:50:00,1.38262,1.38296,1.38235,1.38251,1875400003.0
2007-10-29 13:55:00,1.38257,1.38283,1.38207,1.38214,1595900001.0
2007-10-29 14:00:00,1.38201,1.38226,1.38143,1.38165,1983600005.0
2007-10-29 14:05:00,1.38177,1.38237,1.38159,1.38207,1669600007.0
2007-10-29 14:10:00,1.38216,1.38284,1.38208,1.38246,1088300002.0
2007-10-29 14:15:00,1.38249,1.38268,1.38043,1.38085,2084100005.0
2007-10-29 14:20:00,1.38101,1.38277,1.38101,1.3825,1742900003.0
2007-10-29 14:25:00,1.38245,1.38285,1.38186,1.38237,1584200005.0
2007-10-29 14:30:00,1.38227,1.38241,1.3816,1.3824,199100000.0
2007-10-29 14:35:00,1.38256,1.38256,1.38134,1.38204,169800000.0
2007-10-29 14:40:00,1.38205,1.38215,1.38129,1.38169,224000003.0
2007-10-29 14:45:00,1.38171,1.38284,1.38155,1.38265,218700000.0
2007-10-29 14:50:00,1.38262,1.38304,1.38215,1.38252,178400000.0
2007-10-29 14:55:00,1.38278,1.38297,1.38191,1.38206,248500000.0
2007-10-29 15:00:00,1.38201,1.38214,1.38129,1.38168,218900002.0
2007-10-29 15:05:00,1.38147,1.38159,1.38062,1.38133,174800000.0
2007-10-29 15:10:00,1.38136,1.38136,1.38058,1.38088,165700000.0
2007-10-29 15:15:00,1.38101,1.38153,1.38076,1.38135,226500001.0
2007-10-29 15:20:00,1.38131,1.38151,1.38101,1.38113,160900001.0
2007-10-29 15:25:00,1.38116,1.38163,1.38105,1.38147,176400001.0
2007-10-29 15:30:00,1.38178,1.3824,1.38163,1.38201,188000000.0
2007-10-29 15:35:00,1.38212,1.38236,1.38128,1.38128,198800000.0
2007-10-29 15:40:00,1.38152,1.38187,1.3812,1.38154,207200001.0
2007-10-29 15:45:00,1.3815,1.38234,1.38116,1.38232,236200000.0
2007-10-29 15:50:00,1.38213,1.3828,1.3821,1.3821,250100002.0
2007-10-29 15:55:00,1.38214,1.38227,1.38119,1.38222,170600000.0
2007-10-29 16:00:00,1.38221,1.38267,1.38181,1.38251,196300000.0
2007-10-29 16:05:00,1.38256,1.38298,1.38206,1.38264,202400001.0
2007-10-29 16:10:00,1.38268,1.38335,1.38247,1.38335,186000001.0
2007-10-29 16:15:00,1.38333,1.38487,1.38322,1.38475,176899999.0
2007-10-29 16:20:00,1.38447,1.38447,1.38245,1.38253,186800000.0
2007-10-29 16:25:00,1.38266,1.38273,1.38119,1.38159,180900000.0
2007-10-29 16:30:00,1.38129,1.38148,1.37946,1.38021,240800001.0
2007-10-29 16:35:00,1.38049,1.38103,1.38022,1.38087,234300001.0
2007-10-29 16:40:00,1.38098,1.38098,1.37877,1.37896,192800001.0
2007-10-29 16:45:00,1.37883,1.37968,1.37721,1.37816,262400003.0
2007-10-29 16:50:00,1.37812,1.37812,1.37585,1.37601,288900002.0
2007-10-29 16:55:00,1.37611,1.37725,1.37611,1.37692,179200000.0
2007-10-29 17:00:00,1.3769,1.37749,1.37668,1.37713,198300000.0
2007-10-29 17:05:00,1.37734,1.37787,1.3767,1.3771,192200001.0
2007-10-29 17:10:00,1.37699,1.37791,1.37681,1.37754,194100001.0
2007-10-29 17:15:00,1.37768,1.37846,1.3773,1.37817,199400001.0
2007-10-29 17:20:00,1.37816,1.37823,1.37683,1.37771,205700001.0
2007-10-29 17:25:00,1.37764,1.37814,1.37709,1.37747,179600001.0
2007-10-29 17:30:00,1.3773,1.37748,1.37681,1.37731,200300000.0
2007-10-29 17:35:00,1.37715,1.37716,1.37641,1.37697,173800000.0
2007-10-29 17:40:00,1.37686,1.37686,1.37563,1.37643,185800000.0
2007-10-29 17:45:00,1.37657,1.37707,1.37632,1.3767,169000000.0
2007-10-29 17:50:00,1.37682,1.377,1.3758,1.37624,142800000.0
2007-10-29 17:55:00,1.37637,1.37651,1.3736,1.37469,217600001.0
2007-10-29 18:00:00,1.37528,1.37547,1.37449,1.37517,230300000.0
2007-10-29 18:05:00,1.3753,1.37599,1.37516,1.37531,215800001.0
2007-10-29 18:10:00,1.37523,1.37579,1.37482,1.37575,217900001.0
2007-10-29 18:15:00,1.37556,1.37628,1.37549,1.37576,192300000.0
2007-10-29 18:20:00,1.37591,1.37641,1.37584,1.37609,207200001.0
2007-10-29 18:25:00,1.37609,1.37617,1.37565,1.37569,152500000.0
2007-10-29 18:30:00,1.37574,1.37609,1.3755,1.37572,195800001.0
2007-10-29 18:35:00,1.37569,1.37654,1.37548,1.37647,167500000.0
2007-10-29 18:40:00,1.37622,1.37661,1.37577,1.37619,188200001.0
2007-10-29 18:45:00,1.37627,1.37636,1.37561,1.37576,162300000.0
2007-10-29 18:50:00,1.37585,1.37605,1.37492,1.37497,200800000.0
2007-10-29 18:55:00,1.37477,1.37551,1.37448,1.37548,193600000.0
2007-10-29 19:00:00,1.37548,1.37664,1.37542,1.37608,254200000.0
2007-10-29 19:05:00,1.37604,1.37677,1.3759,1.37664,178200000.0
2007-10-29 19:10:00,1.37674,1.37702,1.37609,1.37609,212400000.0
2007-10-29 19:15:00,1.3759,1.3759,1.37493,1.37532,209900001.0
2007-10-29 19:20:00,1.37531,1.37541,1.37446,1.37461,189400000.0
2007-10-29 19:25:00,1.37476,1.37514,1.37414,1.37444,168300001.0
2007-10-29 19:30:00,1.37456,1.37511,1.37438,1.37492,225300000.0
2007-10-29 19:35:00,1.37493,1.37511,1.37395,1.37423,157900000.0
2007-10-29 19:40:00,1.37398,1.37413,1.37338,1.37383,258400000.0
2007-10-29 19:45:00,1.3737,1.37388,1.37304,1.3736,208100000.0
2007-10-29 19:50:00,1.37374,1.37384,1.37326,1.37357,223800000.0
2007-10-29 19:55:00,1.37341,1.37373,1.37326,1.37346,156000000.0
2007-10-29 20:00:00,1.3736,1.3736,1.37279,1.37329,214400000.0
2007-10-29 20:05:00,1.37293,1.37378,1.37293,1.37357,147000001.0
2007-10-29 20:10:00,1.37327,1.37378,1.37317,1.37372,181600000.0
2007-10-29 20:15:00,1.37377,1.37393,1.3732,1.37371,218500002.0
2007-10-29 20:20:00,1.37373,1.37423,1.37345,1.3739,155700000.0
2007-10-29 20:25:00,1.37414,1.37414,1.3731,1.37371,241900001.0
2007-10-29 20:30:00,1.37392,1.37438,1.37375,1.37424,203500000.0
2007-10-29 20:35:00,1.37418,1.37431,1.37304,1.37318,236100000.0
2007-10-29 20:40:00,1.37319,1.37335,1.37206,1.37314,238900000.0
2007-10-29 20:45:00,1.37307,1.37385,1.37298,1.37374,177700000.0
2007-10-29 20:50:00,1.37365,1.37382,1.37319,1.37336,182600001.0
2007-10-29 20:55:00,1.37342,1.37408,1.37334,1.37399,204900000.0
2007-10-29 21:00:00,1.37372,1.37448,1.37372,1.37428,167900000.0
2007-10-29 21:05:00,1.37428,1.37463,1.37402,1.37422,159400000.0
2007-10-29 21:10:00,1.37406,1.37467,1.37343,1.37431,245400000.0
2007-10-29 21:15:00,1.3743,1.37473,1.37385,1.37385,209200002.0
2007-10-29 21:20:00,1.37401,1.37487,1.37392,1.37459,211000001.0
2007-10-29 21:25:00,1.37459,1.37482,1.37395,1.37395,178400000.0
2007-10-29 21:30:00,1.3739,1.37431,1.3738,1.37386,166100001.0
2007-10-29 21:35:00,1.37407,1.37415,1.37362,1.37377,178800000.0
2007-10-29 21:40:00,1.37358,1.37468,1.37357,1.37455,182300001.0
2007-10-29 21:45:00,1.37467,1.37487,1.37429,1.37447,242000000.0
2007-10-29 21:50:00,1.37439,1.37501,1.37424,1.3744,256800000.0
2007-10-29 21:55:00,1.37448,1.37461,1.37408,1.37408,271600002.0
2007-10-29 22:00:00,1.37424,1.37488,1.37416,1.37476,181800000.0
2007-10-29 22:05:00,1.3747,1.37525,1.37446,1.37484,204000001.0
2007-10-29 22:10:00,1.37488,1.37521,1.37469,1.37487,228300001.0
2007-10-29 22:15:00,1.37498,1.37504,1.37464,1.37491,185500000.0
2007-10-29 22:20:00,1.37486,1.37491,1.37447,1.37456,183000000.0
2007-10-29 22:25:00,1.37438,1.37462,1.37408,1.37442,202700001.0
2007-10-29 22:30:00,1.37433,1.37506,1.37421,1.37486,195100001.0
2007-10-29 22:35:00,1.375,1.37512,1.37438,1.37475,240200000.0
2007-10-29 22:40:00,1.3749,1.37522,1.37456,1.37501,157300000.0
2007-10-29 22:45:00,1.37498,1.37511,1.37428,1.37457,165500001.0
2007-10-29 22:50:00,1.37457,1.37561,1.37457,1.3754,197900000.0
2007-10-29 22:55:00,1.37554,1.37578,1.37536,1.37567,153300000.0
2007-10-29 23:00:00,1.37566,1.37606,1.37514,1.37593,200500001.0
2007-10-29 23:05:00,1.37598,1.37598,1.37444,1.37532,207700000.0
2007-10-29 23:10:00,1.37521,1.37558,1.37487,1.37544,204200001.0
2007-10-29 23:15:00,1.37551,1.37584,1.37504,1.37522,203600000.0
2007-10-29 23:20:00,1.37535,1.37588,1.37483,1.37548,227400000.0
2007-10-29 23:25:00,1.37562,1.37567,1.37468,1.37526,176000000.0
2007-10-29 23:30:00,1.37515,1.37554,1.37475,1.37554,206800001.0
2007-10-29 23:35:00,1.37547,1.37564,1.37506,1.37515,160800000.0
2007-10-29 23:40:00,1.37523,1.37523,1.37417,1.37477,227099999.0
2007-10-29 23:45:00,1.37453,1.37494,1.37309,1.37377,215600002.0
2007-10-29 23:50:00,1.37348,1.37434,1.37335,1.37349,194300001.0
2007-10-29 23:55:00,1.37381,1.37402,1.37356,1.37376,179000000.0
2007-10-30 00:00:00,1.37385,1.37518,1.37385,1.37483,202000000.0
2007-10-30 00:05:00,1.37485,1.37532,1.37457,1.37502,200200000.0
2007-10-30 00:10:00,1.37503,1.37526,1.3748,1.37519,176700001.0
2007-10-30 00:15:00,1.37489,1.3752,1.37467,1.3752,176100001.0
2007-10-30 00:20:00,1.37522,1.37525,1.37451,1.37496,194500000.0
2007-10-30 00:25:00,1.37487,1.37531,1.37483,1.37514,210000001.0
2007-10-30 00:30:00,1.37491,1.37586,1.37491,1.37564,162200000.0
2007-10-30 00:35:00,1.37595,1.37595,1.37525,1.3753,168699999.0
2007-10-30 00:40:00,1.37539,1.37541,1.37448,1.37519,167500001.0
2007-10-30 00:45:00,1.37522,1.37522,1.37454,1.37477,209600001.0
2007-10-30 00:50:00,1.37463,1.37515,1.37452,1.3749,156700000.0
2007-10-30 00:55:00,1.37446,1.375,1.37446,1.37498,233000000.0
2007-10-30 01:00:00,1.37487,1.37492,1.37438,1.37467,236200000.0
2007-10-30 01:05:00,1.37469,1.37491,1.37437,1.37471,180700000.0
2007-10-30 01:10:00,1.37472,1.37497,1.37438,1.37466,170400000.0
2007-10-30 01:15:00,1.37472,1.37519,1.37449,1.37513,146600000.0
2007-10-30 01:20:00,1.37514,1.37514,1.37445,1.37505,190500001.0
2007-10-30 01:25:00,1.37502,1.37504,1.37416,1.37452,200700000.0
2007-10-30 01:30:00,1.37428,1.37459,1.37359,1.37451,158700000.0
2007-10-30 01:35:00,1.37451,1.3746,1.37388,1.37426,224700000.0
2007-10-30 01:40:00,1.37407,1.37448,1.37378,1.37445,187600000.0
2007-10-30 01:45:00,1.37447,1.37454,1.37386,1.3743,202200001.0
2007-10-30 01:50:00,1.37436,1.37458,1.37405,1.37415,180000000.0
2007-10-30 01:55:00,1.3742,1.37434,1.37385,1.37434,157400000.0
2007-10-30 02:00:00,1.37416,1.37448,1.37364,1.37432,339900001.0
2007-10-30 02:05:00,1.37431,1.37452,1.37363,1.37386,622100000.0
2007-10-30 02:10:00,1.37381,1.37423,1.37359,1.3738,397200003.0
2007-10-30 02:15:00,1.37385,1.37449,1.3735,1.3742,564800000.0
2007-10-30 02:20:00,1.37415,1.37453,1.37399,1.37409,175900000.0
2007-10-30 02:25:00,1.37405,1.37464,1.37368,1.37443,415300000.0
2007-10-30 02:30:00,1.37465,1.37491,1.37387,1.37434,425000002.0
2007-10-30 02:35:00,1.37428,1.37434,1.37336,1.37353,275000000.0
2007-10-30 02:40:00,1.37351,1.37411,1.37347,1.37411,147600000.0
2007-10-30 02:45:00,1.37353,1.37415,1.37341,1.37347,585400001.0
2007-10-30 02:50:00,1.37382,1.37387,1.37333,1.37347,300600000.0
2007-10-30 02:55:00,1.37366,1.37378,1.37279,1.37297,250000001.0
2007-10-30 03:00:00,1.37295,1.37355,1.37281,1.37329,312200001.0
2007-10-30 03:05:00,1.37331,1.37394,1.37316,1.37394,332000001.0
2007-10-30 03:10:00,1.37358,1.37454,1.37348,1.37426,216400001.0
2007-10-30 03:15:00,1.37401,1.37513,1.37401,1.37451,182200001.0
2007-10-30 03:20:00,1.3744,1.37474,1.37369,1.37394,382800001.0
2007-10-30 03:25:00,1.37423,1.37423,1.37322,1.37358,295000000.0
2007-10-30 03:30:00,1.37372,1.3746,1.37339,1.37376,232200001.0
2007-10-30 03:35:00,1.37387,1.37418,1.37348,1.37361,250200001.0
2007-10-30 03:40:00,1.3735,1.37455,1.37349,1.37442,313600001.0
2007-10-30 03:45:00,1.37443,1.37464,1.37319,1.37329,181000000.0
2007-10-30 03:50:00,1.37362,1.37397,1.37299,1.37353,321100001.0
2007-10-30 03:55:00,1.37354,1.37402,1.37318,1.37388,891600003.0
2007-10-30 04:00:00,1.37398,1.37451,1.37381,1.37381,611300003.0
2007-10-30 04:05:00,1.37373,1.37457,1.3733,1.3736,541700001.0
2007-10-30 04:10:00,1.37349,1.37383,1.3732,1.37383,444199999.0
2007-10-30 04:15:00,1.37385,1.37431,1.37369,1.37402,425000000.0
2007-10-30 04:20:00,1.37402,1.37434,1.37367,1.37419,485100002.0
2007-10-30 04:25:00,1.37426,1.3749,1.37418,1.37466,510800000.0
2007-10-30 04:30:00,1.37439,1.37491,1.37412,1.37425,241500000.0
2007-10-30 04:35:00,1.3742,1.37468,1.37382,1.37406,454300001.0
2007-10-30 04:40:00,1.37405,1.37435,1.37376,1.37427,275700001.0
2007-10-30 04:45:00,1.3741,1.37444,1.37369,1.37377,339199998.0
2007-10-30 04:50:00,1.3741,1.37436,1.3738,1.37385,246600000.0
2007-10-30 04:55:00,1.37423,1.37444,1.37377,1.37409,301800002.0
2007-10-30 05:00:00,1.37452,1.37476,1.37423,1.37434,441800002.0
2007-10-30 05:05:00,1.37435,1.37488,1.37423,1.37463,1067800003.0
2007-10-30 05:10:00,1.37464,1.37488,1.37456,1.37469,887400001.0
2007-10-30 05:15:00,1.3746,1.37492,1.37399,1.37407,1139700001.0
2007-10-30 05:20:00,1.37414,1.37458,1.37401,1.37431,1039000004.0
2007-10-30 05:25:00,1.37449,1.37465,1.37402,1.37433,1007200001.0
2007-10-30 05:30:00,1.37427,1.37463,1.37393,1.37426,910000001.0
2007-10-30 05:35:00,1.37416,1.37461,1.37405,1.37455,990400001.0
2007-10-30 05:40:00,1.37437,1.37465,1.37382,1.37406,710100000.0
2007-10-30 05:45:00,1.37409,1.37423,1.37366,1.37378,1037300005.0
2007-10-30 05:50:00,1.37384,1.37444,1.37373,1.37424,963300003.0
2007-10-30 05:55:00,1.37419,1.37432,1.37374,1.37415,842000002.0
2007-10-30 06:00:00,1.37415,1.37415,1.37365,1.37379,860000001.0
2007-10-30 06:05:00,1.37389,1.37419,1.37367,1.37397,1740400003.0
2007-10-30 06:10:00,1.37403,1.37447,1.37375,1.37422,1665700003.0
2007-10-30 06:15:00,1.37419,1.37434,1.37405,1.37434,821800002.0
2007-10-30 06:20:00,1.37429,1.37464,1.37399,1.37408,1429700004.0
2007-10-30 06:25:00,1.37406,1.37431,1.37364,1.37371,1393700003.0
2007-10-30 06:30:00,1.37345,1.37384,1.37314,1.3734,1028000001.0
2007-10-30 06:35:00,1.37317,1.3736,1.37269,1.37305,592200001.0
2007-10-30 06:40:00,1.37305,1.37335,1.3729,1.37317,1017800002.0
2007-10-30 06:45:00,1.37329,1.37375,1.3731,1.37347,984300000.0
2007-10-30 06:50:00,1.37358,1.3737,1.37316,1.37355,1315900003.0
2007-10-30 06:55:00,1.37348,1.37396,1.37317,1.37367,961500000.0
2007-10-30 07:00:00,1.3737,1.37372,1.37276,1.37316,1282100000.0
2007-10-30 07:05:00,1.37336,1.37365,1.37324,1.37359,987400000.0
2007-10-30 07:10:00,1.37361,1.37382,1.37339,1.37354,1870000005.0
2007-10-30 07:15:00,1.37348,1.37373,1.37308,1.37342,1519400003.0
2007-10-30 07:20:00,1.37322,1.3739,1.37306,1.37348,1862400002.0
2007-10-30 07:25:00,1.37346,1.37408,1.37338,1.37356,1298600002.0
2007-10-30 07:30:00,1.37363,1.37406,1.37347,1.37391,1859600006.0
2007-10-30 07:35:00,1.37389,1.37457,1.37379,1.37437,1162400001.0
2007-10-30 07:40:00,1.37426,1.37436,1.37388,1.37392,1943400006.0
2007-10-30 07:45:00,1.37392,1.37449,1.37342,1.37409,2891900003.0
2007-10-30 07:50:00,1.37411,1.37431,1.37357,1.37365,2470700003.0
2007-10-30 07:55:00,1.37364,1.37429,1.37349,1.37411,2713900004.0
2007-10-30 08:00:00,1.37413,1.37431,1.37355,1.37387,1994800005.0
2007-10-30 08:05:00,1.37383,1.37398,1.37293,1.37307,2272500001.0
2007-10-30 08:10:00,1.37301,1.37343,1.37282,1.37292,1599800003.0
2007-10-30 08:15:00,1.37278,1.37333,1.37278,1.3732,1227700001.0
2007-10-30 08:20:00,1.37321,1.3734,1.37267,1.37281,1820400004.0
2007-10-30 08:25:00,1.37291,1.37496,1.37291,1.37397,2125400001.0
2007-10-30 08:30:00,1.37396,1.37467,1.37389,1.37439,1733900001.0
2007-10-30 08:35:00,1.37445,1.37515,1.37413,1.37513,2089600002.0
2007-10-30 08:40:00,1.37491,1.37526,1.37427,1.37485,2012400001.0
2007-10-30 08:45:00,1.37498,1.37509,1.37409,1.37432,2823900005.0
2007-10-30 08:50:00,1.37461,1.37506,1.3742,1.37462,2874600005.0
2007-10-30 08:55:00,1.37469,1.37491,1.37429,1.37465,2329400003.0
2007-10-30 09:00:00,1.37468,1.37479,1.37365,1.3741,2745600005.0
2007-10-30 09:05:00,1.37405,1.37414,1.37319,1.37363,1962100006.0
2007-10-30 09:10:00,1.37379,1.37477,1.37367,1.37461,2108400001.0
2007-10-30 09:15:00,1.37457,1.37508,1.3742,1.37487,2341400005.0
2007-10-30 09:20:00,1.37507,1.37554,1.37373,1.37393,1588700002.0
2007-10-30 09:25:00,1.37392,1.37476,1.37388,1.37467,2209100002.0
2007-10-30 09:30:00,1.37452,1.37536,1.37392,1.37402,2138100003.0
2007-10-30 09:35:00,1.37397,1.37464,1.37397,1.37425,1985900006.0
2007-10-30 09:40:00,1.37404,1.37452,1.37389,1.37396,2145400007.0
2007-10-30 09:45:00,1.3742,1.37496,1.37396,1.37485,2244400004.0
2007-10-30 09:50:00,1.37516,1.37536,1.37488,1.37496,2238400006.0
2007-10-30 09:55:00,1.37484,1.37563,1.37454,1.37532,3092300007.0
2007-10-30 10:00:00,1.37551,1.37606,1.37537,1.37588,2336100004.0
2007-10-30 10:05:00,1.37577,1.37664,1.37554,1.37589,2502300003.0
2007-10-30 10:10:00,1.37582,1.37634,1.3753,1.37537,2339400004.0
2007-10-30 10:15:00,1.37533,1.37599,1.37523,1.37563,1939900002.0
2007-10-30 10:20:00,1.3756,1.37643,1.37543,1.37624,2201700004.0
2007-10-30 10:25:00,1.37619,1.3763,1.37555,1.37567,2497300001.0
2007-10-30 10:30:00,1.37565,1.376,1.37449,1.3748,2563300001.0
2007-10-30 10:35:00,1.37496,1.37546,1.37472,1.37519,2403200004.0
2007-10-30 10:40:00,1.37537,1.37645,1.37488,1.37614,2259100004.0
2007-10-30 10:45:00,1.3762,1.37694,1.37613,1.37628,2211900004.0
2007-10-30 10:50:00,1.37623,1.3767,1.37598,1.37619,2175000003.0
2007-10-30 10:55:00,1.3762,1.37639,1.37509,1.37512,2527900001.0
2007-10-30 11:00:00,1.37514,1.37571,1.37449,1.37532,2494100007.0
2007-10-30 11:05:00,1.37544,1.37567,1.37513,1.37539,2191500001.0
2007-10-30 11:10:00,1.37546,1.37667,1.3754,1.37625,2411900008.0
2007-10-30 11:15:00,1.37625,1.37625,1.3752,1.37532,2277600009.0
2007-10-30 11:20:00,1.37525,1.37671,1.37494,1.37643,2700700002.0
2007-10-30 11:25:00,1.37615,1.37658,1.37565,1.3758,2345700006.0
2007-10-30 11:30:00,1.37577,1.37608,1.37529,1.37542,2582000003.0
2007-10-30 11:35:00,1.37542,1.37606,1.37516,1.37526,2675900011.0
2007-10-30 11:40:00,1.37539,1.37594,1.37481,1.37567,3166300005.0
2007-10-30 11:45:00,1.37563,1.37644,1.37516,1.3764,2561500002.0
2007-10-30 11:50:00,1.37636,1.37644,1.37588,1.37604,1359200002.0
2007-10-30 11:55:00,1.37589,1.37625,1.37541,1.37568,2368600006.0
2007-10-30 12:00:00,1.37573,1.37605,1.37506,1.37601,2162700001.0
2007-10-30 12:05:00,1.376,1.37605,1.3749,1.37546,2009700004.0
2007-10-30 12:10:00,1.37551,1.3758,1.3753,1.37578,1926700005.0
2007-10-30 12:15:00,1.3757,1.37616,1.37535,1.37601,1756100001.0
2007-10-30 12:20:00,1.37592,1.37599,1.37547,1.37573,2182200003.0
2007-10-30 12:25:00,1.37575,1.3759,1.37541,1.37567,2449600001.0
2007-10-30 12:30:00,1.37574,1.37597,1.37538,1.37568,3145800006.0
2007-10-30 12:35:00,1.37571,1.37587,1.37552,1.37565,2658700008.0
2007-10-30 12:40:00,1.37562,1.37629,1.37555,1.37593,1921500002.0
2007-10-30 12:45:00,1.37598,1.37609,1.37553,1.37572,2154500003.0
2007-10-30 12:50:00,1.37572,1.37617,1.37556,1.37602,1945000007.0
2007-10-30 12:55:00,1.37598,1.37614,1.37539,1.37554,2275600003.0
2007-10-30 13:00:00,1.37553,1.3761,1.37536,1.3761,1569700004.0
2007-10-30 13:05:00,1.37613,1.3763,1.37533,1.37533,1338799999.0
2007-10-30 13:10:00,1.3753,1.37556,1.37493,1.37547,1440900002.0
2007-10-30 13:15:00,1.37552,1.37618,1.3752,1.37593,1253600004.0
2007-10-30 13:20:00,1.37589,1.37656,1.37548,1.37643,1148500001.0
2007-10-30 13:25:00,1.37646,1.37667,1.37559,1.3759,1648300001.0
2007-10-30 13:30:00,1.37593,1.37596,1.37505,1.37522,2061699999.0
2007-10-30 13:35:00,1.3752,1.37542,1.37464,1.37476,1970800007.0
2007-10-30 13:40:00,1.37471,1.37512,1.37444,1.37483,1118200004.0
2007-10-30 13:45:00,1.37488,1.37504,1.37434,1.37485,1757600002.0
2007-10-30 13:50:00,1.37479,1.375,1.37438,1.37458,1929000002.0
2007-10-30 13:55:00,1.37479,1.37532,1.37454,1.37491,1723800004.0
2007-10-30 14:00:00,1.37474,1.37528,1.37471,1.37508,1867700005.0
2007-10-30 14:05:00,1.37513,1.37524,1.37422,1.3746,1765700004.0
2007-10-30 14:10:00,1.37464,1.37614,1.37454,1.37595,1026100004.0
2007-10-30 14:15:00,1.37594,1.37599,1.37534,1.37593,2016800006.0
2007-10-30 14:20:00,1.37597,1.3762,1.37547,1.37564,1877000001.0
2007-10-30 14:25:00,1.37559,1.37585,1.37493,1.37538,1586200000.0
2007-10-30 14:30:00,1.37592,1.37731,1.37557,1.37731,179400000.0
2007-10-30 14:35:00,1.37712,1.37724,1.37632,1.3765,182500000.0
2007-10-30 14:40:00,1.37658,1.37727,1.3764,1.37689,250700001.0
2007-10-30 14:45:00,1.37691,1.37848,1.37686,1.37825,201300000.0
2007-10-30 14:50:00,1.37806,1.37821,1.37696,1.37696,216500002.0
2007-10-30 14:55:00,1.37719,1.37742,1.37646,1.37646,232300001.0
2007-10-30 15:00:00,1.37624,1.37676,1.37551,1.37584,205700000.0
2007-10-30 15:05:00,1.3758,1.3758,1.37491,1.3756,228900000.0
2007-10-30 15:10:00,1.37559,1.37602,1.37528,1.3759,185000001.0
2007-10-30 15:15:00,1.37598,1.37634,1.37541,1.37605,205300000.0
2007-10-30 15:20:00,1.37614,1.3767,1.37587,1.3767,162800000.0
2007-10-30 15:25:00,1.37676,1.37685,1.37601,1.37605,181300000.0
2007-10-30 15:30:00,1.37619,1.37659,1.37579,1.37628,190500001.0
2007-10-30 15:35:00,1.37632,1.37681,1.37598,1.3768,199700000.0
2007-10-30 15:40:00,1.37711,1.3772,1.37561,1.37598,184500000.0
2007-10-30 15:45:00,1.37604,1.3764,1.37575,1.37606,221800001.0
2007-10-30 15:50:00,1.37597,1.37643,1.37586,1.37603,168800000.0
2007-10-30 15:55:00,1.37639,1.37671,1.37598,1.37598,146100000.0
2007-10-30 16:00:00,1.37576,1.37688,1.37556,1.37594,165500000.0
2007-10-30 16:05:00,1.37593,1.37611,1.37559,1.3758,167500000.0
2007-10-30 16:10:00,1.37581,1.37605,1.37537,1.37592,185800001.0
2007-10-30 16:15:00,1.3755,1.37623,1.3755,1.37595,168400000.0
2007-10-30 16:20:00,1.37607,1.37617,1.37566,1.37566,196400000.0
2007-10-30 16:25:00,1.37589,1.37675,1.37589,1.37637,224200000.0
2007-10-30 16:30:00,1.37633,1.377,1.37622,1.377,217100001.0
2007-10-30 16:35:00,1.37712,1.37765,1.37669,1.37733,171500000.0
2007-10-30 16:40:00,1.3773,1.37753,1.37656,1.37701,231300002.0
2007-10-30 16:45:00,1.37686,1.37686,1.37597,1.37638,211200000.0
2007-10-30 16:50:00,1.37642,1.37653,1.37586,1.37606,215100000.0
2007-10-30 16:55:00,1.37626,1.37683,1.376,1.37663,166200001.0
2007-10-30 17:00:00,1.37679,1.37704,1.37624,1.37647,179900000.0
2007-10-30 17:05:00,1.37669,1.37729,1.37638,1.37666,168900000.0
2007-10-30 17:10:00,1.37655,1.3768,1.37624,1.37629,253900002.0
2007-10-30 17:15:00,1.37669,1.37689,1.37638,1.37684,210300000.0
2007-10-30 17:20:00,1.37688,1.37698,1.37599,1.37615,204300001.0
2007-10-30 17:25:00,1.37605,1.37645,1.37549,1.37597,178900000.0
2007-10-30 17:30:00,1.37597,1.37614,1.37542,1.37563,197100000.0
2007-10-30 17:35:00,1.37568,1.3761,1.37527,1.37607,193000000.0
2007-10-30 17:40:00,1.37607,1.37635,1.37565,1.37603,236300001.0
2007-10-30 17:45:00,1.37616,1.37622,1.37512,1.37585,182500000.0
2007-10-30 17:50:00,1.37582,1.37594,1.37437,1.37487,138900000.0
2007-10-30 17:55:00,1.37495,1.37529,1.37456,1.37479,215900000.0
2007-10-30 18:00:00,1.37491,1.37555,1.37478,1.37524,220200001.0
2007-10-30 18:05:00,1.37534,1.37579,1.37527,1.37561,203900000.0
2007-10-30 18:10:00,1.37573,1.37588,1.37519,1.37571,180800000.0
2007-10-30 18:15:00,1.37554,1.37656,1.3755,1.37605,183600001.0
2007-10-30 18:20:00,1.37615,1.37648,1.37605,1.37643,245500001.0
2007-10-30 18:25:00,1.37644,1.37689,1.37602,1.3768,193400001.0
2007-10-30 18:30:00,1.3768,1.3768,1.37595,1.37596,193200002.0
2007-10-30 18:35:00,1.37588,1.37631,1.37573,1.37614,176100000.0
2007-10-30 18:40:00,1.37605,1.3764,1.37586,1.37617,253600001.0
2007-10-30 18:45:00,1.37638,1.37656,1.37606,1.37622,165100000.0
2007-10-30 18:50:00,1.37649,1.37649,1.37587,1.37626,160800000.0
2007-10-30 18:55:00,1.3762,1.37666,1.37586,1.37666,161100000.0
2007-10-30 19:00:00,1.37671,1.37679,1.3761,1.37642,188300000.0
2007-10-30 19:05:00,1.37629,1.37665,1.37593,1.37606,174700000.0
2007-10-30 19:10:00,1.37631,1.37657,1.37578,1.37578,198800001.0
2007-10-30 19:15:00,1.37575,1.37575,1.37456,1.37499,172300001.0
2007-10-30 19:20:00,1.37509,1.37566,1.37491,1.37513,214700002.0
2007-10-30 19:25:00,1.37519,1.37523,1.37454,1.37501,193800000.0
2007-10-30 19:30:00,1.3752,1.37541,1.37494,1.37527,223100000.0
2007-10-30 19:35:00,1.37534,1.37553,1.37493,1.37535,185100001.0
2007-10-30 19:40:00,1.37556,1.37602,1.37515,1.37568,193600000.0
2007-10-30 19:45:00,1.37553,1.3761,1.37542,1.37597,201600000.0
2007-10-30 19:50:00,1.37591,1.37591,1.37519,1.37532,201700000.0
2007-10-30 19:55:00,1.37517,1.37532,1.37466,1.37502,204700000.0
2007-10-30 20:00:00,1.37513,1.37591,1.37482,1.3756,172200000.0
2007-10-30 20:05:00,1.37534,1.37565,1.3752,1.37544,170300000.0
2007-10-30 20:10:00,1.37511,1.37557,1.37469,1.37535,215699999.0
2007-10-30 20:15:00,1.37536,1.37565,1.3751,1.37556,199600000.0
2007-10-30 20:20:00,1.37535,1.37602,1.37532,1.37593,192000000.0
2007-10-30 20:25:00,1.37636,1.37647,1.37438,1.37497,182000000.0
2007-10-30 20:30:00,1.37509,1.37522,1.37431,1.37491,210900001.0
2007-10-30 20:35:00,1.3749,1.3752,1.37458,1.37467,220600000.0
2007-10-30 20:40:00,1.37475,1.37535,1.37436,1.37487,190000000.0
2007-10-30 20:45:00,1.37476,1.37553,1.37465,1.37523,225400001.0
2007-10-30 20:50:00,1.3751,1.37565,1.37503,1.37521,185100000.0
2007-10-30 20:55:00,1.37533,1.37574,1.37523,1.3757,195100000.0
2007-10-30 21:00:00,1.37551,1.37602,1.37508,1.37602,215700000.0
2007-10-30 21:05:00,1.37586,1.37603,1.37552,1.37566,178800001.0
2007-10-30 21:10:00,1.37569,1.37605,1.37539,1.37555,200200000.0
2007-10-30 21:15:00,1.37555,1.37604,1.37531,1.37537,171000000.0
2007-10-30 21:20:00,1.37552,1.37584,1.37501,1.37548,223600000.0
2007-10-30 21:25:00,1.37538,1.37568,1.37482,1.37482,157800000.0
2007-10-30 21:30:00,1.37475,1.37521,1.37437,1.37508,188400000.0
2007-10-30 21:35:00,1.37505,1.37532,1.37464,1.37473,161400001.0
2007-10-30 21:40:00,1.37461,1.37495,1.3735,1.37478,152300001.0
2007-10-30 21:45:00,1.37485,1.37508,1.37444,1.37507,167200000.0
2007-10-30 21:50:00,1.37498,1.37559,1.37468,1.37497,175300000.0
2007-10-30 21:55:00,1.375,1.37539,1.37458,1.37506,224200000.0
2007-10-30 22:00:00,1.37507,1.37544,1.37407,1.37448,167400000.0
2007-10-30 22:05:00,1.37443,1.37464,1.37381,1.37428,197800000.0
2007-10-30 22:10:00,1.37428,1.37559,1.37425,1.37525,196600000.0
2007-10-30 22:15:00,1.37536,1.37557,1.37484,1.3753,199700000.0
2007-10-30 22:20:00,1.37542,1.37561,1.37459,1.37485,192200000.0
2007-10-30 22:25:00,1.37465,1.37481,1.37434,1.37479,169100000.0
2007-10-30 22:30:00,1.37484,1.3751,1.37438,1.3749,233000001.0
2007-10-30 22:35:00,1.37504,1.37563,1.37449,1.37554,307100002.0
2007-10-30 22:40:00,1.37555,1.37555,1.37461,1.37485,189700000.0
2007-10-30 22:45:00,1.3748,1.37503,1.37436,1.37461,167800000.0
2007-10-30 22:50:00,1.37461,1.3756,1.37457,1.3756,162900000.0
2007-10-30 22:55:00,1.37568,1.37642,1.37539,1.37618,186500000.0
2007-10-30 23:00:00,1.37598,1.37607,1.37517,1.37555,169000000.0
2007-10-30 23:05:00,1.37541,1.37552,1.37417,1.37481,162500000.0
2007-10-30 23:10:00,1.3748,1.3751,1.37405,1.37462,217400000.0
2007-10-30 23:15:00,1.37479,1.37503,1.3742,1.37455,253600001.0
2007-10-30 23:20:00,1.37489,1.37509,1.37432,1.37479,184100000.0
2007-10-30 23:25:00,1.37477,1.37491,1.37421,1.37448,218600000.0
2007-10-30 23:30:00,1.37459,1.37521,1.37427,1.37521,239400002.0
2007-10-30 23:35:00,1.37503,1.37566,1.37475,1.37558,188700000.0
2007-10-30 23:40:00,1.37569,1.37588,1.3751,1.37565,206400001.0
2007-10-30 23:45:00,1.37547,1.37591,1.37516,1.37567,176800000.0
2007-10-30 23:50:00,1.37558,1.37576,1.37501,1.37512,163800000.0
2007-10-30 23:55:00,1.37567,1.37586,1.37505,1.37547,191100001.0
2007-10-31 00:00:00,1.37569,1.37649,1.37569,1.37607,203600000.0
2007-10-31 00:05:00,1.37615,1.37676,1.37602,1.37637,260100000.0
2007-10-31 00:10:00,1.37648,1.37648,1.37589,1.3762,167800000.0
2007-10-31 00:15:00,1.37593,1.37637,1.37583,1.37637,131500000.0
2007-10-31 00:20:00,1.37623,1.37667,1.37573,1.37646,256200000.0
2007-10-31 00:25:00,1.37648,1.37688,1.37598,1.37616,195400000.0
2007-10-31 00:30:00,1.37604,1.37645,1.37591,1.37616,149700000.0
2007-10-31 00:35:00,1.37646,1.37646,1.37586,1.37591,194900001.0
2007-10-31 00:40:00,1.37618,1.37644,1.37572,1.37629,162300001.0
2007-10-31 00:45:00,1.37632,1.37646,1.37603,1.37627,192500000.0
2007-10-31 00:50:00,1.37615,1.37633,1.37577,1.37626,196200000.0
2007-10-31 00:55:00,1.37585,1.37633,1.37576,1.37605,162200000.0
2007-10-31 01:00:00,1.37606,1.37651,1.37558,1.3762,203200001.0
2007-10-31 01:05:00,1.37629,1.37678,1.37596,1.37661,143200000.0
2007-10-31 01:10:00,1.37652,1.37659,1.37591,1.37628,177400000.0
2007-10-31 01:15:00,1.37629,1.37688,1.37594,1.37611,175900000.0
2007-10-31 01:20:00,1.37637,1.37664,1.37593,1.37625,154500000.0
2007-10-31 01:25:00,1.37622,1.37692,1.37595,1.37629,181500000.0
2007-10-31 01:30:00,1.3764,1.3766,1.37581,1.37624,180500001.0
2007-10-31 01:35:00,1.37611,1.37661,1.37575,1.37648,169700000.0
2007-10-31 01:40:00,1.37649,1.37671,1.37612,1.37653,213800001.0
2007-10-31 01:45:00,1.37638,1.37666,1.37575,1.37623,234600002.0
2007-10-31 01:50:00,1.37619,1.37657,1.37581,1.37629,261999999.0
2007-10-31 01:55:00,1.37628,1.3764,1.3759,1.37639,205200000.0
2007-10-31 02:00:00,1.37648,1.37673,1.37594,1.37641,311200000.0
2007-10-31 02:05:00,1.37621,1.37666,1.37587,1.37587,523500001.0
2007-10-31 02:10:00,1.37578,1.37621,1.37575,1.37582,414900000.0
2007-10-31 02:15:00,1.37593,1.37656,1.37568,1.37631,591100000.0
2007-10-31 02:20:00,1.37633,1.37658,1.37604,1.3764,187200000.0
2007-10-31 02:25:00,1.37623,1.37653,1.37585,1.37642,355100000.0
2007-10-31 02:30:00,1.37635,1.37678,1.37584,1.3766,410000000.0
2007-10-31 02:35:00,1.3766,1.3766,1.37599,1.37622,273800000.0
2007-10-31 02:40:00,1.37619,1.37623,1.37585,1.37623,142700000.0
2007-10-31 02:45:00,1.37571,1.37654,1.37529,1.37612,598600003.0
2007-10-31 02:50:00,1.37651,1.377,1.37579,1.37647,258900000.0
2007-10-31 02:55:00,1.3763,1.37658,1.37579,1.37583,298200000.0
2007-10-31 03:00:00,1.37578,1.37589,1.3754,1.3757,332100001.0
2007-10-31 03:05:00,1.37541,1.37625,1.37534,1.3761,304100001.0
2007-10-31 03:10:00,1.37569,1.37679,1.3755,1.37679,173600000.0
2007-10-31 03:15:00,1.37629,1.37679,1.37604,1.3764,201600001.0
2007-10-31 03:20:00,1.37619,1.37678,1.37619,1.37639,304900000.0
2007-10-31 03:25:00,1.37674,1.37674,1.37574,1.37585,405400002.0
2007-10-31 03:30:00,1.37583,1.37609,1.37553,1.37567,192100000.0
2007-10-31 03:35:00,1.37563,1.37622,1.37532,1.37557,246200000.0
2007-10-31 03:40:00,1.37556,1.3761,1.37552,1.37598,399600000.0
2007-10-31 03:45:00,1.37588,1.37628,1.37572,1.37593,272499999.0
2007-10-31 03:50:00,1.37613,1.37621,1.37557,1.37581,388500000.0
2007-10-31 03:55:00,1.37589,1.37648,1.37539,1.37597,866800003.0
2007-10-31 04:00:00,1.37606,1.37637,1.37558,1.37583,546500002.0
2007-10-31 04:05:00,1.37562,1.37646,1.37553,1.37628,540200001.0
2007-10-31 04:10:00,1.37609,1.37658,1.37573,1.37644,354100000.0
2007-10-31 04:15:00,1.37647,1.37672,1.37624,1.3766,421700001.0
2007-10-31 04:20:00,1.37652,1.37687,1.37617,1.37641,507000000.0
2007-10-31 04:25:00,1.37636,1.37683,1.37602,1.37659,547599999.0
2007-10-31 04:30:00,1.3762,1.37675,1.3762,1.37637,303500001.0
2007-10-31 04:35:00,1.37621,1.37659,1.37583,1.37593,535600003.0
2007-10-31 04:40:00,1.37586,1.37648,1.37564,1.37648,299600001.0
2007-10-31 04:45:00,1.37643,1.37657,1.37594,1.37594,296100000.0
2007-10-31 04:50:00,1.37636,1.37649,1.37579,1.37592,225500001.0
2007-10-31 04:55:00,1.37637,1.37655,1.37596,1.37604,262700001.0
2007-10-31 05:00:00,1.37642,1.37666,1.37614,1.37627,489200000.0
2007-10-31 05:05:00,1.37627,1.37673,1.37612,1.37645,1100100005.0
2007-10-31 05:10:00,1.37646,1.37665,1.37602,1.37628,815300001.0
2007-10-31 05:15:00,1.376,1.37672,1.376,1.37629,1161500004.0
2007-10-31 05:20:00,1.37622,1.37652,1.37598,1.37605,1166300004.0
2007-10-31 05:25:00,1.37607,1.37652,1.37591,1.37635,1006100003.0
2007-10-31 05:30:00,1.37644,1.37728,1.37639,1.37697,831400001.0
2007-10-31 05:35:00,1.37684,1.37712,1.37666,1.37694,978800001.0
2007-10-31 05:40:00,1.37677,1.37713,1.37653,1.37669,771299999.0
2007-10-31 05:45:00,1.37679,1.37745,1.3767,1.37675,948300001.0
2007-10-31 05:50:00,1.37665,1.3775,1.37665,1.37728,931700001.0
2007-10-31 05:55:00,1.37731,1.37737,1.37656,1.37687,824100000.0
2007-10-31 06:00:00,1.37688,1.37705,1.37654,1.3767,865000001.0
2007-10-31 06:05:00,1.37672,1.37702,1.37642,1.37662,1782500003.0
2007-10-31 06:10:00,1.37672,1.37687,1.3763,1.37645,1670400001.0
2007-10-31 06:15:00,1.37653,1.37664,1.37619,1.37634,785100000.0
2007-10-31 06:20:00,1.37627,1.37677,1.37602,1.37647,1434500003.0
2007-10-31 06:25:00,1.37651,1.37664,1.37616,1.37618,1351200000.0
2007-10-31 06:30:00,1.37626,1.37668,1.37626,1.37655,1015900001.0
2007-10-31 06:35:00,1.37626,1.37665,1.37596,1.37601,611400002.0
2007-10-31 06:40:00,1.37603,1.37646,1.37588,1.3764,1139000000.0
2007-10-31 06:45:00,1.37652,1.37709,1.37652,1.37681,923700000.0
2007-10-31 06:50:00,1.3767,1.37709,1.37653,1.37665,1182300004.0
2007-10-31 06:55:00,1.37676,1.3772,1.37657,1.37685,970900001.0
2007-10-31 07:00:00,1.37715,1.37715,1.37668,1.37686,1165200000.0
2007-10-31 07:05:00,1.37701,1.37722,1.37667,1.37704,1012900002.0
2007-10-31 07:10:00,1.37699,1.37699,1.37655,1.37676,1982000002.0
2007-10-31 07:15:00,1.37659,1.37697,1.37656,1.37678,1395900000.0
2007-10-31 07:20:00,1.37657,1.37699,1.3764,1.37671,1906400005.0
2007-10-31 07:25:00,1.37666,1.37721,1.37652,1.37687,1261400003.0
2007-10-31 07:30:00,1.3768,1.37735,1.37668,1.37684,1885900006.0
2007-10-31 07:35:00,1.37687,1.37753,1.37665,1.37753,1275100001.0
2007-10-31 07:40:00,1.37751,1.37751,1.37686,1.37694,1797400002.0
2007-10-31 07:45:00,1.37699,1.37741,1.37672,1.37702,2773700005.0
2007-10-31 07:50:00,1.377,1.37763,1.37678,1.37742,2504000003.0
2007-10-31 07:55:00,1.3774,1.37782,1.37722,1.37748,3008200008.0
2007-10-31 08:00:00,1.37758,1.37792,1.37716,1.37789,2041600005.0
2007-10-31 08:05:00,1.37774,1.37806,1.37707,1.37708,2338000002.0
2007-10-31 08:10:00,1.37724,1.3782,1.37662,1.37662,1529300001.0
2007-10-31 08:15:00,1.37654,1.37709,1.3764,1.37683,1299100003.0
2007-10-31 08:20:00,1.37679,1.37725,1.37652,1.37667,1824900002.0
2007-10-31 08:25:00,1.37651,1.37704,1.37604,1.37683,2340600003.0
2007-10-31 08:30:00,1.37687,1.37737,1.37684,1.37708,1865600005.0
2007-10-31 08:35:00,1.37718,1.37766,1.376,1.37665,2206600000.0
2007-10-31 08:40:00,1.37649,1.3772,1.376,1.37626,2008700005.0
2007-10-31 08:45:00,1.37639,1.37705,1.37617,1.37634,2729200005.0
2007-10-31 08:50:00,1.37653,1.37657,1.37568,1.37578,2940900008.0
2007-10-31 08:55:00,1.37591,1.37628,1.37545,1.37545,2365000004.0
2007-10-31 09:00:00,1.37552,1.37713,1.37546,1.37677,2878000006.0
2007-10-31 09:05:00,1.37642,1.37659,1.37562,1.37577,1886100002.0
2007-10-31 09:10:00,1.37604,1.37617,1.37546,1.37611,2094100007.0
2007-10-31 09:15:00,1.37606,1.37658,1.37584,1.37627,2298100004.0
2007-10-31 09:20:00,1.37622,1.3781,1.37622,1.37756,1669900002.0
2007-10-31 09:25:00,1.37765,1.37784,1.37711,1.37727,2316700003.0
2007-10-31 09:30:00,1.37704,1.3775,1.37671,1.37697,2198900005.0
2007-10-31 09:35:00,1.37696,1.37765,1.37685,1.37753,1838200004.0
2007-10-31 09:40:00,1.37755,1.37788,1.37721,1.37759,2176900002.0
2007-10-31 09:45:00,1.37756,1.37757,1.37632,1.37656,1996500004.0
2007-10-31 09:50:00,1.3766,1.37768,1.37653,1.37759,2331200011.0
2007-10-31 09:55:00,1.3776,1.37852,1.37741,1.37806,2912800006.0
2007-10-31 10:00:00,1.37829,1.3783,1.37724,1.37727,2245600005.0
2007-10-31 10:05:00,1.37721,1.3778,1.37692,1.3778,2503700003.0
2007-10-31 10:10:00,1.37765,1.37818,1.37738,1.37804,2264500004.0
2007-10-31 10:15:00,1.37808,1.3782,1.37775,1.37818,1963600005.0
2007-10-31 10:20:00,1.37825,1.37888,1.37806,1.37877,2103200004.0
2007-10-31 10:25:00,1.37893,1.37904,1.37845,1.37883,2487700003.0
2007-10-31 10:30:00,1.3788,1.37941,1.37861,1.37922,2454400003.0
2007-10-31 10:35:00,1.37927,1.37942,1.3786,1.37875,2286500001.0
2007-10-31 10:40:00,1.37873,1.37914,1.37837,1.37881,2406300002.0
2007-10-31 10:45:00,1.37882,1.37916,1.37843,1.37872,2075700007.0
2007-10-31 10:50:00,1.37858,1.37943,1.37826,1.37925,2062800003.0
2007-10-31 10:55:00,1.37927,1.38138,1.37888,1.38119,2645100004.0
2007-10-31 11:00:00,1.38115,1.38132,1.37894,1.37913,2420200004.0
2007-10-31 11:05:00,1.37911,1.3794,1.37884,1.37897,2245800004.0
2007-10-31 11:10:00,1.37927,1.37961,1.37869,1.37903,2464400001.0
2007-10-31 11:15:00,1.37907,1.37947,1.37878,1.3793,2126000011.0
2007-10-31 11:20:00,1.3792,1.3797,1.3789,1.37903,2655100003.0
2007-10-31 11:25:00,1.37927,1.37949,1.37854,1.37879,2328500005.0
2007-10-31 11:30:00,1.37875,1.37932,1.37839,1.37886,2580800003.0
2007-10-31 11:35:00,1.37918,1.38002,1.37918,1.37939,2767600004.0
2007-10-31 11:40:00,1.37948,1.37965,1.37814,1.37845,3145200005.0
2007-10-31 11:45:00,1.37848,1.37864,1.37793,1.37842,2502900005.0
2007-10-31 11:50:00,1.3786,1.37874,1.37786,1.37789,1339400001.0
2007-10-31 11:55:00,1.37785,1.37835,1.37741,1.37764,2203400003.0
2007-10-31 12:00:00,1.37787,1.37918,1.37769,1.37902,1937700003.0
2007-10-31 12:05:00,1.37912,1.37931,1.37868,1.37922,2017500006.0
2007-10-31 12:10:00,1.37915,1.37956,1.37847,1.37893,1915600001.0
2007-10-31 12:15:00,1.37899,1.37998,1.37897,1.37949,1701500001.0
2007-10-31 12:20:00,1.37944,1.37981,1.37916,1.37966,2020300002.0
2007-10-31 12:25:00,1.37977,1.37993,1.37901,1.37902,2412800003.0
2007-10-31 12:30:00,1.37907,1.37933,1.37863,1.37872,3209600004.0
2007-10-31 12:35:00,1.3788,1.37943,1.378,1.37838,2641300007.0
2007-10-31 12:40:00,1.37833,1.37851,1.37734,1.37755,1964900004.0
2007-10-31 12:45:00,1.37766,1.3781,1.37729,1.37771,2193500003.0
2007-10-31 12:50:00,1.37776,1.37785,1.3768,1.3768,1988000003.0
2007-10-31 12:55:00,1.37668,1.3771,1.37511,1.37654,2466200010.0
2007-10-31 13:00:00,1.37653,1.37783,1.37639,1.37763,1634000005.0
2007-10-31 13:05:00,1.37762,1.37771,1.37674,1.37681,1262900001.0
2007-10-31 13:10:00,1.37697,1.37715,1.37666,1.37689,1526100001.0
2007-10-31 13:15:00,1.37688,1.37801,1.37662,1.37794,1372200004.0
2007-10-31 13:20:00,1.37796,1.3781,1.37739,1.37744,1030600004.0
2007-10-31 13:25:00,1.37741,1.37756,1.377,1.37734,1781300002.0
2007-10-31 13:30:00,1.37752,1.37774,1.37693,1.3772,1913100002.0
2007-10-31 13:35:00,1.37713,1.37734,1.37636,1.37675,1921000000.0
2007-10-31 13:40:00,1.37667,1.37713,1.37649,1.37682,1317700005.0
2007-10-31 13:45:00,1.37681,1.37727,1.37651,1.37708,1716200001.0
2007-10-31 13:50:00,1.37712,1.37754,1.37709,1.37731,1772300004.0
2007-10-31 13:55:00,1.37744,1.37797,1.37717,1.37745,1695400002.0
2007-10-31 14:00:00,1.37729,1.37805,1.37716,1.37778,1827600002.0
2007-10-31 14:05:00,1.37766,1.37778,1.37686,1.37698,1680600001.0
2007-10-31 14:10:00,1.37703,1.37737,1.37695,1.37704,1076000000.0
2007-10-31 14:15:00,1.37688,1.37712,1.37609,1.37644,2123300005.0
2007-10-31 14:20:00,1.37632,1.37651,1.37545,1.3761,1893200004.0
2007-10-31 14:25:00,1.37602,1.37636,1.3754,1.37621,1609600003.0
2007-10-31 14:30:00,1.37555,1.37603,1.37475,1.37567,198800000.0
2007-10-31 14:35:00,1.37565,1.37604,1.37481,1.37531,173000000.0
2007-10-31 14:40:00,1.37516,1.37584,1.37508,1.37558,209400000.0
2007-10-31 14:45:00,1.3754,1.37631,1.37522,1.37582,189100001.0
2007-10-31 14:50:00,1.37573,1.37618,1.37553,1.37556,196000001.0
2007-10-31 14:55:00,1.37579,1.3761,1.37545,1.37593,181400000.0
2007-10-31 15:00:00,1.37615,1.37657,1.37536,1.37648,202500000.0
2007-10-31 15:05:00,1.37627,1.37708,1.37602,1.37646,190500000.0
2007-10-31 15:10:00,1.3765,1.37667,1.3759,1.37626,147300000.0
2007-10-31 15:15:00,1.37646,1.37676,1.37592,1.37592,241700001.0
2007-10-31 15:20:00,1.37578,1.37608,1.37386,1.37451,174800000.0
2007-10-31 15:25:00,1.37449,1.37455,1.37373,1.37424,177900000.0
2007-10-31 15:30:00,1.37409,1.37522,1.37348,1.37503,198700000.0
2007-10-31 15:35:00,1.37499,1.37499,1.374,1.3743,184200000.0
2007-10-31 15:40:00,1.37446,1.37511,1.37406,1.37463,179600001.0
2007-10-31 15:45:00,1.37433,1.37451,1.37384,1.37441,224400000.0
2007-10-31 15:50:00,1.37432,1.3755,1.37432,1.37542,213400001.0
2007-10-31 15:55:00,1.37573,1.37597,1.37493,1.37505,160100001.0
2007-10-31 16:00:00,1.37505,1.37563,1.37479,1.37528,149300001.0
2007-10-31 16:05:00,1.37521,1.37548,1.37462,1.37495,191800000.0
2007-10-31 16:10:00,1.37503,1.37523,1.37476,1.37521,202400001.0
2007-10-31 16:15:00,1.37487,1.37541,1.3747,1.37499,148100001.0
2007-10-31 16:20:00,1.375,1.37547,1.37484,1.37515,218600000.0
2007-10-31 16:25:00,1.37515,1.37524,1.37454,1.37517,174200000.0
2007-10-31 16:30:00,1.37508,1.3751,1.37402,1.37461,202700000.0
2007-10-31 16:35:00,1.37457,1.37485,1.37395,1.37399,178200002.0
2007-10-31 16:40:00,1.37396,1.37436,1.37355,1.37414,193700001.0
2007-10-31 16:45:00,1.37377,1.37403,1.37293,1.3739,206900000.0
2007-10-31 16:50:00,1.37396,1.37405,1.37313,1.37397,224800000.0
2007-10-31 16:55:00,1.3742,1.37446,1.37363,1.37402,170400000.0
2007-10-31 17:00:00,1.37402,1.37429,1.37306,1.37311,172800000.0
2007-10-31 17:05:00,1.37328,1.3739,1.37266,1.37315,220000001.0
2007-10-31 17:10:00,1.37313,1.37352,1.37283,1.373,186200000.0
2007-10-31 17:15:00,1.37306,1.37352,1.37281,1.37352,211500001.0
2007-10-31 17:20:00,1.37351,1.37376,1.37321,1.37351,215800000.0
2007-10-31 17:25:00,1.3734,1.37341,1.37243,1.37317,226700002.0
2007-10-31 17:30:00,1.37327,1.37383,1.37274,1.37363,182600000.0
2007-10-31 17:35:00,1.37332,1.37362,1.37304,1.37339,231000000.0
2007-10-31 17:40:00,1.37331,1.37364,1.37316,1.37327,212000000.0
2007-10-31 17:45:00,1.37342,1.3742,1.37301,1.37301,196300001.0
2007-10-31 17:50:00,1.37289,1.37387,1.37216,1.37359,152600000.0
2007-10-31 17:55:00,1.37385,1.37393,1.3731,1.37359,169000000.0
2007-10-31 18:00:00,1.37381,1.37436,1.37365,1.37392,198300000.0
2007-10-31 18:05:00,1.37413,1.37428,1.37368,1.37384,228500001.0
2007-10-31 18:10:00,1.3739,1.37413,1.37324,1.37381,177500000.0
2007-10-31 18:15:00,1.37355,1.37375,1.37273,1.37273,217400000.0
2007-10-31 18:20:00,1.3728,1.37338,1.37256,1.37318,212700000.0
2007-10-31 18:25:00,1.37323,1.37396,1.37287,1.37367,189200000.0
2007-10-31 18:30:00,1.37365,1.37387,1.37343,1.37365,172000000.0
2007-10-31 18:35:00,1.3737,1.37378,1.37314,1.37348,163700000.0
2007-10-31 18:40:00,1.3736,1.37411,1.37334,1.37378,186000000.0
2007-10-31 18:45:00,1.37402,1.37415,1.37374,1.37401,136600000.0
2007-10-31 18:50:00,1.37411,1.37527,1.37332,1.3744,193600001.0
2007-10-31 18:55:00,1.37419,1.37419,1.37337,1.37384,255999999.0
2007-10-31 19:00:00,1.37394,1.37431,1.37355,1.37389,196500000.0
2007-10-31 19:05:00,1.37399,1.37427,1.37381,1.37398,194100000.0
2007-10-31 19:10:00,1.37421,1.37488,1.37381,1.37462,209500000.0
2007-10-31 19:15:00,1.3744,1.37441,1.37322,1.37356,180500000.0
2007-10-31 19:20:00,1.37376,1.37512,1.37339,1.37475,259700000.0
2007-10-31 19:25:00,1.37485,1.37541,1.37465,1.37506,174100000.0
2007-10-31 19:30:00,1.37499,1.37553,1.37489,1.37499,157400000.0
2007-10-31 19:35:00,1.3751,1.37532,1.37459,1.37531,173400002.0
2007-10-31 19:40:00,1.37515,1.37526,1.37452,1.37474,187000000.0
2007-10-31 19:45:00,1.37454,1.37529,1.37447,1.37525,207500000.0
2007-10-31 19:50:00,1.37531,1.37531,1.37438,1.37439,206900001.0
2007-10-31 19:55:00,1.37427,1.37465,1.37385,1.37385,141100000.0
2007-10-31 20:00:00,1.37397,1.375,1.37371,1.37447,151500000.0
2007-10-31 20:05:00,1.37442,1.37472,1.37406,1.37427,243500001.0
2007-10-31 20:10:00,1.374,1.37486,1.37344,1.37393,213500000.0
2007-10-31 20:15:00,1.3746,1.37597,1.37332,1.3746,212800000.0
2007-10-31 20:20:00,1.37467,1.37556,1.37432,1.37508,203900000.0
2007-10-31 20:25:00,1.37569,1.37585,1.37332,1.37365,180000000.0
2007-10-31 20:30:00,1.37367,1.37367,1.37111,1.37141,194400000.0
2007-10-31 20:35:00,1.37145,1.37187,1.3706,1.37142,200600000.0
2007-10-31 20:40:00,1.37131,1.37328,1.37131,1.37242,195200000.0
2007-10-31 20:45:00,1.37216,1.37216,1.37021,1.3708,194100000.0
2007-10-31 20:50:00,1.37091,1.3714,1.37009,1.37044,225000000.0
2007-10-31 20:55:00,1.37047,1.37175,1.37011,1.37156,159500000.0
2007-10-31 21:00:00,1.37132,1.37176,1.3703,1.37064,171800000.0
2007-10-31 21:05:00,1.37053,1.37137,1.36996,1.37127,168400000.0
2007-10-31 21:10:00,1.37122,1.37122,1.37006,1.37043,174200000.0
2007-10-31 21:15:00,1.37054,1.37078,1.3699,1.37003,238200000.0
2007-10-31 21:20:00,1.37022,1.37061,1.36907,1.36916,208900001.0
2007-10-31 21:25:00,1.36929,1.3697,1.36882,1.3697,177200000.0
2007-10-31 21:30:00,1.36985,1.37031,1.36982,1.37008,179300001.0
2007-10-31 21:35:00,1.37008,1.37024,1.36926,1.36955,158300000.0
2007-10-31 21:40:00,1.36945,1.3698,1.36868,1.36868,167800000.0
2007-10-31 21:45:00,1.36858,1.36983,1.36822,1.36968,168400000.0
2007-10-31 21:50:00,1.36948,1.36964,1.36793,1.36827,244800001.0
2007-10-31 21:55:00,1.36848,1.36868,1.36764,1.36796,179600000.0
2007-10-31 22:00:00,1.36796,1.36796,1.36674,1.36698,186000000.0
2007-10-31 22:05:00,1.36721,1.36759,1.36679,1.36704,214000000.0
2007-10-31 22:10:00,1.36709,1.36725,1.36387,1.36435,213900001.0
2007-10-31 22:15:00,1.36427,1.36558,1.36359,1.36544,174500000.0
2007-10-31 22:20:00,1.36521,1.36544,1.36434,1.36544,191699999.0
2007-10-31 22:25:00,1.36528,1.36543,1.3647,1.36529,213700000.0
2007-10-31 22:30:00,1.36518,1.36521,1.36435,1.36444,283500000.0
2007-10-31 22:35:00,1.36494,1.3658,1.36479,1.36564,208800000.0
2007-10-31 22:40:00,1.3655,1.36588,1.36517,1.36547,227200000.0
2007-10-31 22:45:00,1.36539,1.36649,1.36531,1.36555,181300000.0
2007-10-31 22:50:00,1.36552,1.36581,1.36492,1.36543,198100001.0
2007-10-31 22:55:00,1.36552,1.36582,1.36522,1.36576,176900000.0
2007-10-31 23:00:00,1.36544,1.3659,1.36511,1.36569,160900000.0
2007-10-31 23:05:00,1.36544,1.36571,1.36473,1.36548,154300000.0
2007-10-31 23:10:00,1.36538,1.36587,1.36492,1.3657,197600000.0
2007-10-31 23:15:00,1.36574,1.36716,1.36521,1.36669,267900002.0
2007-10-31 23:20:00,1.3671,1.36746,1.36502,1.36621,171700001.0
2007-10-31 23:25:00,1.3665,1.36659,1.36489,1.36536,221100000.0
2007-10-31 23:30:00,1.36548,1.36614,1.36498,1.36614,175800000.0
2007-10-31 23:35:00,1.36626,1.36649,1.36466,1.36576,181800000.0
2007-10-31 23:40:00,1.36592,1.36686,1.36558,1.366,297600000.0
2007-10-31 23:45:00,1.36583,1.36635,1.36466,1.36532,215200000.0
2007-10-31 23:50:00,1.36503,1.36522,1.36393,1.36393,182600000.0
2007-10-31 23:55:00,1.36434,1.36509,1.36434,1.36489,185400000.0
2007-11-01 00:00:00,1.36509,1.36585,1.36509,1.36564,219900000.0
2007-11-01 00:05:00,1.36573,1.36596,1.36529,1.36548,206000000.0
2007-11-01 00:10:00,1.36555,1.36578,1.36524,1.36575,191700001.0
2007-11-01 00:15:00,1.36548,1.3658,1.36539,1.36575,161800001.0
2007-11-01 00:20:00,1.36574,1.36613,1.36547,1.36563,239000001.0
2007-11-01 00:25:00,1.36542,1.36618,1.36542,1.36596,213700000.0
2007-11-01 00:30:00,1.36568,1.36636,1.36568,1.36602,161100000.0
2007-11-01 00:35:00,1.36637,1.36637,1.36561,1.36592,243600000.0
2007-11-01 00:40:00,1.36563,1.36597,1.36513,1.36595,183800001.0
2007-11-01 00:45:00,1.36598,1.36608,1.36539,1.36564,228200000.0
2007-11-01 00:50:00,1.36556,1.36623,1.36556,1.36598,175300000.0
2007-11-01 00:55:00,1.36559,1.36628,1.36559,1.36628,156100000.0
2007-11-01 01:00:00,1.3662,1.36741,1.36601,1.367,220300001.0
2007-11-01 01:05:00,1.367,1.36702,1.36619,1.3667,156800000.0
2007-11-01 01:10:00,1.36662,1.36689,1.36634,1.36668,143500000.0
2007-11-01 01:15:00,1.36675,1.36755,1.3665,1.36735,198700000.0
2007-11-01 01:20:00,1.36765,1.36874,1.36727,1.36856,206600000.0
2007-11-01 01:25:00,1.36846,1.36986,1.36836,1.36916,179300001.0
2007-11-01 01:30:00,1.36925,1.36925,1.36841,1.3688,181200000.0
2007-11-01 01:35:00,1.36882,1.36899,1.36846,1.36884,223700000.0
2007-11-01 01:40:00,1.36878,1.36984,1.36861,1.36946,203900001.0
2007-11-01 01:45:00,1.3693,1.36989,1.36924,1.36978,194500001.0
2007-11-01 01:50:00,1.36974,1.36992,1.36941,1.36956,179900000.0
2007-11-01 01:55:00,1.3696,1.37007,1.36957,1.36995,170400000.0
2007-11-01 02:00:00,1.36987,1.36991,1.36895,1.36973,355600000.0
2007-11-01 02:05:00,1.36976,1.37013,1.36933,1.3695,553500002.0
2007-11-01 02:10:00,1.36932,1.3697,1.36911,1.3693,508100003.0
2007-11-01 02:15:00,1.36917,1.36943,1.36844,1.36901,575100001.0
2007-11-01 02:20:00,1.36929,1.36967,1.36847,1.3687,191900002.0
2007-11-01 02:25:00,1.36871,1.36927,1.36831,1.36886,336400001.0
2007-11-01 02:30:00,1.36899,1.36958,1.36861,1.36886,413500001.0
2007-11-01 02:35:00,1.36885,1.36889,1.36833,1.36853,292800001.0
2007-11-01 02:40:00,1.36872,1.36881,1.36851,1.36877,191800001.0
2007-11-01 02:45:00,1.36828,1.36883,1.36809,1.36833,614300003.0
2007-11-01 02:50:00,1.36857,1.36958,1.36816,1.36909,307400000.0
2007-11-01 02:55:00,1.36919,1.36933,1.36728,1.36759,287200000.0
2007-11-01 03:00:00,1.36761,1.36777,1.36724,1.36759,318600001.0
2007-11-01 03:05:00,1.36721,1.3675,1.36685,1.36727,282600000.0
2007-11-01 03:10:00,1.36681,1.36749,1.36681,1.36723,170800000.0
2007-11-01 03:15:00,1.36692,1.36786,1.36692,1.36751,209900001.0
2007-11-01 03:20:00,1.36729,1.36793,1.36729,1.36767,314700001.0
2007-11-01 03:25:00,1.3684,1.36849,1.36777,1.36799,346000001.0
2007-11-01 03:30:00,1.36819,1.36886,1.36792,1.36857,203800000.0
2007-11-01 03:35:00,1.36856,1.36886,1.36811,1.36821,313500000.0
2007-11-01 03:40:00,1.36801,1.36852,1.36784,1.36835,308500001.0
2007-11-01 03:45:00,1.3683,1.36837,1.36756,1.36756,181800000.0
2007-11-01 03:50:00,1.36787,1.36794,1.36707,1.36707,316800001.0
2007-11-01 03:55:00,1.36713,1.36778,1.36693,1.36738,841200001.0
2007-11-01 04:00:00,1.36731,1.36754,1.36695,1.3671,649100002.0
2007-11-01 04:05:00,1.36698,1.3679,1.36681,1.36751,463800000.0
2007-11-01 04:10:00,1.3675,1.3677,1.36716,1.36743,321800000.0
2007-11-01 04:15:00,1.36742,1.36774,1.36724,1.3676,381400000.0
2007-11-01 04:20:00,1.36756,1.36805,1.36729,1.36738,479300001.0
2007-11-01 04:25:00,1.36741,1.36805,1.36727,1.36774,512200001.0
2007-11-01 04:30:00,1.36732,1.36767,1.36695,1.36711,248600001.0
2007-11-01 04:35:00,1.36692,1.36754,1.36659,1.36724,455100001.0
2007-11-01 04:40:00,1.36708,1.36724,1.36665,1.36708,239500001.0
2007-11-01 04:45:00,1.36705,1.36724,1.36671,1.36678,313100000.0
2007-11-01 04:50:00,1.36711,1.36765,1.36664,1.36722,216600001.0
2007-11-01 04:55:00,1.3673,1.36762,1.36666,1.36672,320700001.0
2007-11-01 05:00:00,1.36707,1.36731,1.36688,1.36722,466400001.0
2007-11-01 05:05:00,1.36711,1.36746,1.36699,1.3671,1135700000.0
2007-11-01 05:10:00,1.3671,1.36737,1.36692,1.36706,930400003.0
2007-11-01 05:15:00,1.367,1.36757,1.36697,1.36711,1040100004.0
2007-11-01 05:20:00,1.36712,1.36756,1.36702,1.36711,1064000001.0
2007-11-01 05:25:00,1.36728,1.36764,1.36705,1.36734,1043100001.0
2007-11-01 05:30:00,1.36744,1.36764,1.36698,1.3672,784200000.0
2007-11-01 05:35:00,1.36718,1.36771,1.36712,1.36762,984200001.0
2007-11-01 05:40:00,1.36745,1.36772,1.3669,1.36712,734900002.0
2007-11-01 05:45:00,1.36722,1.36807,1.36718,1.36741,937000002.0
2007-11-01 05:50:00,1.36736,1.36785,1.36701,1.3673,960900002.0
2007-11-01 05:55:00,1.36705,1.36722,1.36655,1.36688,749700001.0
2007-11-01 06:00:00,1.36692,1.36692,1.3664,1.3667,894100004.0
2007-11-01 06:05:00,1.36667,1.36689,1.36627,1.36641,1713099999.0
2007-11-01 06:10:00,1.36646,1.36647,1.3649,1.36564,1686700005.0
2007-11-01 06:15:00,1.3655,1.36572,1.36537,1.36554,934000000.0
2007-11-01 06:20:00,1.36544,1.36627,1.36537,1.36591,1455600003.0
2007-11-01 06:25:00,1.36593,1.36624,1.36582,1.36598,1291200000.0
2007-11-01 06:30:00,1.36596,1.36695,1.3659,1.36691,1077800002.0
2007-11-01 06:35:00,1.36684,1.36698,1.3664,1.36655,616300000.0
2007-11-01 06:40:00,1.3665,1.3669,1.36643,1.36656,1067300002.0
2007-11-01 06:45:00,1.36663,1.36686,1.36541,1.36545,1011300001.0
2007-11-01 06:50:00,1.36564,1.36583,1.36513,1.36534,1267300006.0
2007-11-01 06:55:00,1.36531,1.36582,1.36497,1.36507,948800002.0
2007-11-01 07:00:00,1.36502,1.36535,1.36472,1.36523,1235200001.0
2007-11-01 07:05:00,1.36549,1.36619,1.36549,1.36572,998400004.0
2007-11-01 07:10:00,1.36582,1.36633,1.36568,1.36605,1888000004.0
2007-11-01 07:15:00,1.36611,1.36657,1.36598,1.36621,1460000000.0
2007-11-01 07:20:00,1.36601,1.36647,1.36591,1.36601,1764900005.0
2007-11-01 07:25:00,1.36617,1.36647,1.36557,1.3656,1300200002.0
2007-11-01 07:30:00,1.36558,1.36583,1.36527,1.36537,1856500002.0
2007-11-01 07:35:00,1.36536,1.36551,1.36502,1.36533,1288500000.0
2007-11-01 07:40:00,1.3653,1.36584,1.3653,1.36567,1844800001.0
2007-11-01 07:45:00,1.3658,1.36621,1.36542,1.3659,2899600005.0
2007-11-01 07:50:00,1.36608,1.36623,1.36552,1.36565,2582800004.0
2007-11-01 07:55:00,1.3657,1.36596,1.3655,1.3658,2702500006.0
2007-11-01 08:00:00,1.36585,1.36615,1.36553,1.36592,2156100006.0
2007-11-01 08:05:00,1.36597,1.36648,1.36591,1.36629,2413600004.0
2007-11-01 08:10:00,1.36629,1.36668,1.36617,1.36639,1465500001.0
2007-11-01 08:15:00,1.36634,1.36661,1.36583,1.366,1335200005.0
2007-11-01 08:20:00,1.3659,1.36727,1.36567,1.36682,1969300004.0
2007-11-01 08:25:00,1.36669,1.36753,1.36653,1.36699,2196100005.0
2007-11-01 08:30:00,1.36693,1.36732,1.36648,1.36656,1809700001.0
2007-11-01 08:35:00,1.36662,1.3677,1.36657,1.36713,2155300002.0
2007-11-01 08:40:00,1.3669,1.36709,1.36571,1.36607,2063700004.0
2007-11-01 08:45:00,1.36606,1.36624,1.36569,1.36575,2701400007.0
2007-11-01 08:50:00,1.36596,1.36685,1.36589,1.36656,2943000007.0
2007-11-01 08:55:00,1.36658,1.36674,1.36615,1.36652,2404100006.0
2007-11-01 09:00:00,1.36656,1.36695,1.36623,1.36671,2796400008.0
2007-11-01 09:05:00,1.36664,1.36684,1.36567,1.36581,1981500005.0
2007-11-01 09:10:00,1.36593,1.36626,1.36569,1.36598,2205800004.0
2007-11-01 09:15:00,1.3661,1.36673,1.36603,1.3664,2351800006.0
2007-11-01 09:20:00,1.36645,1.36735,1.36645,1.36674,1658800004.0
2007-11-01 09:25:00,1.3668,1.36746,1.36639,1.36746,2281100007.0
2007-11-01 09:30:00,1.36729,1.36765,1.36675,1.36713,2092400002.0
2007-11-01 09:35:00,1.36714,1.36755,1.36685,1.36714,2002500002.0
2007-11-01 09:40:00,1.36704,1.36751,1.36686,1.36713,2092800003.0
2007-11-01 09:45:00,1.36733,1.368,1.36721,1.36769,2355300010.0
2007-11-01 09:50:00,1.36776,1.36816,1.36729,1.36793,2339600000.0
2007-11-01 09:55:00,1.36795,1.36817,1.36684,1.36697,2935500007.0
2007-11-01 10:00:00,1.36715,1.3673,1.36527,1.36667,2332700002.0
2007-11-01 10:05:00,1.36649,1.36661,1.36451,1.36512,2505800002.0
2007-11-01 10:10:00,1.36525,1.36619,1.36511,1.36567,2256900001.0
2007-11-01 10:15:00,1.36582,1.36626,1.36497,1.36555,1841500006.0
2007-11-01 10:20:00,1.36568,1.36671,1.36543,1.36592,2154000004.0
2007-11-01 10:25:00,1.36602,1.3663,1.36511,1.36523,2758700006.0
2007-11-01 10:30:00,1.36511,1.36554,1.36444,1.36494,2584300004.0
2007-11-01 10:35:00,1.36487,1.36508,1.36372,1.36434,2366799999.0
2007-11-01 10:40:00,1.36439,1.36497,1.364,1.36469,2383700008.0
2007-11-01 10:45:00,1.36466,1.36495,1.36367,1.36392,2170200008.0
2007-11-01 10:50:00,1.36384,1.36419,1.36226,1.36264,2103300005.0
2007-11-01 10:55:00,1.36263,1.36312,1.36199,1.36212,2488600006.0
2007-11-01 11:00:00,1.36212,1.36342,1.36212,1.36271,2305200004.0
2007-11-01 11:05:00,1.36275,1.36301,1.36212,1.36279,2111000004.0
2007-11-01 11:10:00,1.36284,1.36321,1.36193,1.36266,2388900007.0
2007-11-01 11:15:00,1.36269,1.3635,1.36219,1.36257,2096600004.0
2007-11-01 11:20:00,1.36231,1.3627,1.36185,1.36232,2660700005.0
2007-11-01 11:25:00,1.3625,1.36269,1.36203,1.36217,2354500000.0
2007-11-01 11:30:00,1.36203,1.3624,1.36151,1.36181,2553400005.0
2007-11-01 11:35:00,1.36178,1.36206,1.36126,1.36126,2727200004.0
2007-11-01 11:40:00,1.36141,1.36193,1.36057,1.36154,3153400006.0
2007-11-01 11:45:00,1.36157,1.36219,1.36131,1.36191,2518600007.0
2007-11-01 11:50:00,1.36208,1.36312,1.36185,1.36295,1240700003.0
2007-11-01 11:55:00,1.36281,1.36307,1.36214,1.36288,2275400005.0
2007-11-01 12:00:00,1.36299,1.36347,1.36288,1.36332,2160700004.0
2007-11-01 12:05:00,1.36334,1.36334,1.36202,1.36225,2017800005.0
2007-11-01 12:10:00,1.36232,1.36252,1.36142,1.36174,1946300002.0
2007-11-01 12:15:00,1.36175,1.36208,1.36118,1.36158,1735100005.0
2007-11-01 12:20:00,1.36168,1.36249,1.36135,1.36201,2194300006.0
2007-11-01 12:25:00,1.36204,1.36351,1.36184,1.36283,2482800004.0
2007-11-01 12:30:00,1.36289,1.3642,1.3623,1.3641,3250900010.0
2007-11-01 12:35:00,1.36415,1.36478,1.36373,1.36408,2680200004.0
2007-11-01 12:40:00,1.36407,1.3643,1.36378,1.36408,2087500006.0
2007-11-01 12:45:00,1.36414,1.36483,1.36386,1.36407,2290000004.0
2007-11-01 12:50:00,1.36408,1.36463,1.36394,1.36432,1873700005.0
2007-11-01 12:55:00,1.36412,1.36412,1.36336,1.3637,2217700004.0
2007-11-01 13:00:00,1.36381,1.36438,1.36361,1.36386,1641300000.0
2007-11-01 13:05:00,1.3637,1.36425,1.36304,1.36341,1316400002.0
2007-11-01 13:10:00,1.36349,1.36377,1.36323,1.36369,1494600004.0
2007-11-01 13:15:00,1.36371,1.36414,1.3632,1.36376,1306700004.0
2007-11-01 13:20:00,1.36369,1.36418,1.36297,1.3631,1075300000.0
2007-11-01 13:25:00,1.36291,1.3631,1.36235,1.36271,1669200005.0
2007-11-01 13:30:00,1.36267,1.36319,1.36216,1.36302,2016300005.0
2007-11-01 13:35:00,1.36325,1.36348,1.36284,1.36313,2043100002.0
2007-11-01 13:40:00,1.36311,1.36353,1.36291,1.36321,1269600002.0
2007-11-01 13:45:00,1.3631,1.36329,1.36157,1.36157,1856000004.0
2007-11-01 13:50:00,1.3616,1.36268,1.36158,1.36232,1818700001.0
2007-11-01 13:55:00,1.36243,1.36266,1.36105,1.36108,1649800003.0
2007-11-01 14:00:00,1.3608,1.36133,1.36023,1.36042,1905800002.0
2007-11-01 14:05:00,1.36044,1.36068,1.35982,1.36031,1593400002.0
2007-11-01 14:10:00,1.36025,1.36121,1.35996,1.36121,1075200001.0
2007-11-01 14:15:00,1.36126,1.36132,1.36053,1.36119,1904800001.0
2007-11-01 14:20:00,1.36127,1.36259,1.36117,1.36211,1809900001.0
2007-11-01 14:25:00,1.36208,1.36249,1.3617,1.36205,1620800002.0
2007-11-01 14:30:00,1.36192,1.36226,1.36123,1.36146,156600000.0
2007-11-01 14:35:00,1.36156,1.3623,1.3608,1.36208,204700000.0
2007-11-01 14:40:00,1.36207,1.36305,1.36193,1.36276,196000000.0
2007-11-01 14:45:00,1.36287,1.36426,1.36282,1.36391,241000001.0
2007-11-01 14:50:00,1.36387,1.36428,1.36277,1.36347,204500000.0
2007-11-01 14:55:00,1.36369,1.36481,1.36362,1.36417,196700001.0
2007-11-01 15:00:00,1.36418,1.36527,1.36414,1.36496,193400000.0
2007-11-01 15:05:00,1.36475,1.36601,1.36382,1.36599,228700001.0
2007-11-01 15:10:00,1.36601,1.36644,1.36552,1.36608,186300000.0
2007-11-01 15:15:00,1.36612,1.36747,1.3657,1.36701,191200000.0
2007-11-01 15:20:00,1.36701,1.36755,1.36694,1.36728,186800001.0
2007-11-01 15:25:00,1.36721,1.3676,1.36674,1.36695,217100002.0
2007-11-01 15:30:00,1.36702,1.36772,1.36661,1.36746,188100000.0
2007-11-01 15:35:00,1.36772,1.36885,1.36769,1.36816,181700000.0
2007-11-01 15:40:00,1.36819,1.36854,1.36764,1.36846,166600000.0
2007-11-01 15:45:00,1.36825,1.37113,1.36825,1.37007,187600000.0
2007-11-01 15:50:00,1.37005,1.37069,1.36976,1.37004,201600000.0
2007-11-01 15:55:00,1.37021,1.37069,1.36969,1.36988,227200002.0
2007-11-01 16:00:00,1.36954,1.3706,1.36918,1.37014,162100000.0
2007-11-01 16:05:00,1.36994,1.37057,1.36951,1.36956,196500000.0
2007-11-01 16:10:00,1.36973,1.37006,1.36849,1.36876,207400001.0
2007-11-01 16:15:00,1.36867,1.37009,1.36846,1.36997,193100001.0
2007-11-01 16:20:00,1.37,1.37047,1.36973,1.36982,176300000.0
2007-11-01 16:25:00,1.36986,1.37012,1.36925,1.36987,239100001.0
2007-11-01 16:30:00,1.36988,1.37063,1.36981,1.37042,214600000.0
2007-11-01 16:35:00,1.37029,1.37043,1.36965,1.36965,228500001.0
2007-11-01 16:40:00,1.36987,1.37098,1.36966,1.37068,213600002.0
2007-11-01 16:45:00,1.37068,1.37068,1.36947,1.37002,233500000.0
2007-11-01 16:50:00,1.3701,1.37051,1.36952,1.37004,235300001.0
2007-11-01 16:55:00,1.3703,1.37035,1.36916,1.36926,210400002.0
2007-11-01 17:00:00,1.36941,1.36963,1.36887,1.36902,213800000.0
2007-11-01 17:05:00,1.36923,1.36964,1.36891,1.36942,184700000.0
2007-11-01 17:10:00,1.36925,1.36968,1.36885,1.36899,191900000.0
2007-11-01 17:15:00,1.36927,1.37008,1.36921,1.37002,183600000.0
2007-11-01 17:20:00,1.36999,1.37087,1.36935,1.37071,160000000.0
2007-11-01 17:25:00,1.3705,1.3705,1.36958,1.37023,200000000.0
2007-11-01 17:30:00,1.37038,1.37082,1.36982,1.37073,219300000.0
2007-11-01 17:35:00,1.37075,1.37129,1.37047,1.37129,199700000.0
2007-11-01 17:40:00,1.37129,1.37173,1.3712,1.3716,190500000.0
2007-11-01 17:45:00,1.37187,1.37249,1.37164,1.37199,199700000.0
2007-11-01 17:50:00,1.3721,1.37215,1.37077,1.37121,140500000.0
2007-11-01 17:55:00,1.37135,1.37155,1.37072,1.37072,206300001.0
2007-11-01 18:00:00,1.37061,1.37129,1.37041,1.37107,258200001.0
2007-11-01 18:05:00,1.3713,1.37183,1.37103,1.3712,189600001.0
2007-11-01 18:10:00,1.37117,1.37125,1.3702,1.37067,204100000.0
2007-11-01 18:15:00,1.37024,1.37057,1.36951,1.37016,189900000.0
2007-11-01 18:20:00,1.37002,1.37062,1.36962,1.36979,199600000.0
2007-11-01 18:25:00,1.37001,1.3716,1.37001,1.37118,181600001.0
2007-11-01 18:30:00,1.37136,1.37165,1.37053,1.37077,147700000.0
2007-11-01 18:35:00,1.37077,1.37086,1.36987,1.37004,153500000.0
2007-11-01 18:40:00,1.36995,1.37067,1.36956,1.37051,184700001.0
2007-11-01 18:45:00,1.37086,1.37175,1.3706,1.37161,150700000.0
2007-11-01 18:50:00,1.37153,1.37179,1.37132,1.37159,216000000.0
2007-11-01 18:55:00,1.37147,1.37154,1.37031,1.37096,152000000.0
2007-11-01 19:00:00,1.37097,1.37206,1.37097,1.37202,195100001.0
2007-11-01 19:05:00,1.37201,1.37242,1.37173,1.37213,179700000.0
2007-11-01 19:10:00,1.37197,1.37209,1.37116,1.37126,178400001.0
2007-11-01 19:15:00,1.37106,1.37108,1.36959,1.3699,227900000.0
2007-11-01 19:20:00,1.36989,1.37026,1.36948,1.36993,228900000.0
2007-11-01 19:25:00,1.36998,1.37018,1.36939,1.3699,176400001.0
2007-11-01 19:30:00,1.36992,1.37026,1.36941,1.36971,188700000.0
2007-11-01 19:35:00,1.36969,1.36986,1.36864,1.36901,184000001.0
2007-11-01 19:40:00,1.36899,1.36965,1.36884,1.36965,173100000.0
2007-11-01 19:45:00,1.36953,1.36996,1.36923,1.36961,180000001.0
2007-11-01 19:50:00,1.36961,1.3702,1.36935,1.36978,176600000.0
2007-11-01 19:55:00,1.36979,1.37075,1.36945,1.37062,175800001.0
2007-11-01 20:00:00,1.37054,1.37092,1.36941,1.36977,204800002.0
2007-11-01 20:05:00,1.36949,1.37027,1.36914,1.36994,165000000.0
2007-11-01 20:10:00,1.36959,1.36998,1.36874,1.36947,203200000.0
2007-11-01 20:15:00,1.36943,1.36978,1.36916,1.36956,187000000.0
2007-11-01 20:20:00,1.3699,1.37086,1.36972,1.37065,150700000.0
2007-11-01 20:25:00,1.37103,1.37143,1.37062,1.37116,175400000.0
2007-11-01 20:30:00,1.37107,1.37116,1.37064,1.37089,259599999.0
2007-11-01 20:35:00,1.37086,1.37134,1.37026,1.37026,254800000.0
2007-11-01 20:40:00,1.37047,1.37174,1.37047,1.3714,241100000.0
2007-11-01 20:45:00,1.37105,1.37116,1.37025,1.37049,165500000.0
2007-11-01 20:50:00,1.37033,1.37068,1.36974,1.37006,165300000.0
2007-11-01 20:55:00,1.37006,1.3703,1.36957,1.36966,230000000.0
2007-11-01 21:00:00,1.36949,1.36971,1.36885,1.36943,178000000.0
2007-11-01 21:05:00,1.36932,1.37006,1.36918,1.37001,177200000.0
2007-11-01 21:10:00,1.37014,1.37074,1.3698,1.37044,216200000.0
2007-11-01 21:15:00,1.37042,1.37096,1.36987,1.37083,211000000.0
2007-11-01 21:20:00,1.37091,1.37195,1.37073,1.37158,218200000.0
2007-11-01 21:25:00,1.37151,1.3723,1.37151,1.3722,176600001.0
2007-11-01 21:30:00,1.37216,1.37328,1.37216,1.37299,207799999.0
2007-11-01 21:35:00,1.37256,1.37257,1.37179,1.37184,181500000.0
2007-11-01 21:40:00,1.37192,1.37235,1.3718,1.37211,176700000.0
2007-11-01 21:45:00,1.37211,1.37263,1.37175,1.37263,220300003.0
2007-11-01 21:50:00,1.37254,1.37343,1.37242,1.37282,230000001.0
2007-11-01 21:55:00,1.37292,1.37296,1.37203,1.37263,230300000.0
2007-11-01 22:00:00,1.37264,1.37296,1.37192,1.37201,161700000.0
2007-11-01 22:05:00,1.37227,1.37279,1.37209,1.37235,169100001.0
2007-11-01 22:10:00,1.37252,1.37291,1.37241,1.37254,168100000.0
2007-11-01 22:15:00,1.37259,1.37266,1.37172,1.3723,201200001.0
2007-11-01 22:20:00,1.37239,1.37261,1.37191,1.3725,211800000.0
2007-11-01 22:25:00,1.37234,1.37277,1.37143,1.37257,136200000.0
2007-11-01 22:30:00,1.37274,1.37316,1.37208,1.37231,207700000.0
2007-11-01 22:35:00,1.37251,1.37294,1.37185,1.37274,205400000.0
2007-11-01 22:40:00,1.37278,1.37278,1.37215,1.37235,183000000.0
2007-11-01 22:45:00,1.37228,1.37258,1.3719,1.37211,154600000.0
2007-11-01 22:50:00,1.3722,1.37241,1.37155,1.37182,147300000.0
2007-11-01 22:55:00,1.37199,1.37199,1.37122,1.37155,161900000.0
2007-11-01 23:00:00,1.37138,1.37138,1.37066,1.37077,194500000.0
2007-11-01 23:05:00,1.37094,1.37124,1.37066,1.37098,201800000.0
2007-11-01 23:10:00,1.37072,1.371,1.36988,1.37059,156500000.0
2007-11-01 23:15:00,1.37066,1.37099,1.37028,1.37074,233699999.0
2007-11-01 23:20:00,1.37075,1.37104,1.36995,1.37041,167500000.0
2007-11-01 23:25:00,1.37047,1.37071,1.37011,1.37024,231500002.0
2007-11-01 23:30:00,1.37045,1.37129,1.37022,1.37121,243400000.0
2007-11-01 23:35:00,1.37106,1.37114,1.37064,1.37072,170700000.0
2007-11-01 23:40:00,1.37094,1.37158,1.37061,1.37106,222700001.0
2007-11-01 23:45:00,1.37102,1.37198,1.37041,1.37175,204600000.0
2007-11-01 23:50:00,1.37183,1.37183,1.37091,1.37091,202500001.0
2007-11-01 23:55:00,1.37136,1.37156,1.37105,1.37114,167400000.0
2007-11-02 00:00:00,1.3713,1.37155,1.3709,1.37155,243100001.0
2007-11-02 00:05:00,1.37166,1.37254,1.37146,1.37186,170000000.0
2007-11-02 00:10:00,1.3716,1.3725,1.37141,1.3725,191700000.0
2007-11-02 00:15:00,1.37221,1.37268,1.3722,1.3725,179600001.0
2007-11-02 00:20:00,1.37254,1.37254,1.37183,1.37228,158700000.0
2007-11-02 00:25:00,1.37219,1.37335,1.37219,1.37299,195100001.0
2007-11-02 00:30:00,1.3729,1.37328,1.37135,1.37135,191000000.0
2007-11-02 00:35:00,1.37159,1.37175,1.37108,1.37153,189400001.0
2007-11-02 00:40:00,1.37136,1.37176,1.37109,1.37147,196400000.0
2007-11-02 00:45:00,1.37134,1.37137,1.37039,1.37065,224900000.0
2007-11-02 00:50:00,1.37052,1.37188,1.37047,1.37166,184800000.0
2007-11-02 00:55:00,1.37112,1.37167,1.37081,1.3712,235300000.0
2007-11-02 01:00:00,1.37105,1.37144,1.37066,1.37092,162500000.0
2007-11-02 01:05:00,1.37108,1.37132,1.37078,1.37093,191500000.0
2007-11-02 01:10:00,1.37097,1.37186,1.37077,1.37184,198100001.0
2007-11-02 01:15:00,1.37186,1.37195,1.37124,1.37128,222700002.0
2007-11-02 01:20:00,1.37133,1.37153,1.37081,1.37138,187400000.0
2007-11-02 01:25:00,1.37126,1.37152,1.37088,1.37122,193300000.0
2007-11-02 01:30:00,1.3712,1.3713,1.37006,1.37055,195400000.0
2007-11-02 01:35:00,1.37061,1.37111,1.3705,1.37094,195900000.0
2007-11-02 01:40:00,1.37096,1.37149,1.37088,1.37126,184600001.0
2007-11-02 01:45:00,1.37118,1.37127,1.37062,1.37107,205100000.0
2007-11-02 01:50:00,1.37097,1.37138,1.37051,1.3711,210500001.0
2007-11-02 01:55:00,1.37073,1.37116,1.37051,1.37109,189900000.0
2007-11-02 02:00:00,1.37103,1.3718,1.37078,1.37136,367599998.0
2007-11-02 02:05:00,1.37131,1.37153,1.37094,1.37153,606700000.0
2007-11-02 02:10:00,1.37105,1.37129,1.37007,1.3703,409800000.0
2007-11-02 02:15:00,1.37031,1.37096,1.36993,1.37041,503800000.0
2007-11-02 02:20:00,1.37045,1.37114,1.37042,1.37085,157600000.0
2007-11-02 02:25:00,1.37077,1.37077,1.36971,1.37029,367600001.0
2007-11-02 02:30:00,1.37054,1.37068,1.36969,1.37033,363900002.0
2007-11-02 02:35:00,1.37038,1.37062,1.37006,1.37048,279500000.0
2007-11-02 02:40:00,1.3706,1.37111,1.37054,1.37086,197100000.0
2007-11-02 02:45:00,1.37039,1.37164,1.37032,1.37122,609100000.0
2007-11-02 02:50:00,1.37137,1.3715,1.37084,1.37115,293700001.0
2007-11-02 02:55:00,1.37115,1.3712,1.37056,1.37072,291600000.0
2007-11-02 03:00:00,1.37067,1.3708,1.37024,1.3707,314100001.0
2007-11-02 03:05:00,1.37029,1.37054,1.37003,1.37042,305700000.0
2007-11-02 03:10:00,1.37,1.37037,1.36961,1.37005,216900001.0
2007-11-02 03:15:00,1.36976,1.37069,1.36976,1.37032,165800000.0
2007-11-02 03:20:00,1.37009,1.37054,1.37005,1.37027,296800003.0
2007-11-02 03:25:00,1.37067,1.37067,1.36995,1.37012,277700000.0
2007-11-02 03:30:00,1.37021,1.37042,1.37,1.37006,205800001.0
2007-11-02 03:35:00,1.37002,1.37046,1.36963,1.36979,293600000.0
2007-11-02 03:40:00,1.3697,1.37054,1.36954,1.37033,359500001.0
2007-11-02 03:45:00,1.37033,1.37063,1.37014,1.37036,162200000.0
2007-11-02 03:50:00,1.37066,1.37086,1.37012,1.37035,329500002.0
2007-11-02 03:55:00,1.37032,1.37076,1.37008,1.37061,934300002.0
2007-11-02 04:00:00,1.37058,1.37084,1.37011,1.37044,541600002.0
2007-11-02 04:05:00,1.37037,1.37088,1.37008,1.37051,514100000.0
2007-11-02 04:10:00,1.37048,1.37082,1.37021,1.37052,374999999.0
2007-11-02 04:15:00,1.37052,1.37074,1.37019,1.37033,432600000.0
2007-11-02 04:20:00,1.37026,1.37057,1.37002,1.37033,491800000.0
2007-11-02 04:25:00,1.37028,1.37096,1.3702,1.37096,484300001.0
2007-11-02 04:30:00,1.37069,1.37121,1.37051,1.37066,301400001.0
2007-11-02 04:35:00,1.37038,1.37051,1.3695,1.36955,451400000.0
2007-11-02 04:40:00,1.36962,1.36987,1.36932,1.36979,215300001.0
2007-11-02 04:45:00,1.36971,1.37114,1.36962,1.37052,268900000.0
2007-11-02 04:50:00,1.37087,1.37143,1.37025,1.37071,192600000.0
2007-11-02 04:55:00,1.37105,1.37117,1.37033,1.37052,300200000.0
2007-11-02 05:00:00,1.37089,1.37098,1.37051,1.37066,480000001.0
2007-11-02 05:05:00,1.37067,1.37106,1.37027,1.37027,1177799998.0
2007-11-02 05:10:00,1.37021,1.37069,1.37012,1.37022,851500000.0
2007-11-02 05:15:00,1.3701,1.37073,1.37001,1.37023,1106900003.0
2007-11-02 05:20:00,1.37021,1.37074,1.37004,1.37037,1114900000.0
2007-11-02 05:25:00,1.37027,1.37039,1.36968,1.37001,1077800001.0
2007-11-02 05:30:00,1.36995,1.37032,1.36985,1.36991,834700000.0
2007-11-02 05:35:00,1.36974,1.37015,1.36964,1.37007,1034200003.0
2007-11-02 05:40:00,1.37001,1.37064,1.36994,1.37,695500001.0
2007-11-02 05:45:00,1.37001,1.37049,1.36976,1.36983,1003900005.0
2007-11-02 05:50:00,1.36981,1.37041,1.36975,1.37027,945400005.0
2007-11-02 05:55:00,1.37014,1.37035,1.36899,1.36899,814000001.0
2007-11-02 06:00:00,1.36842,1.36888,1.36842,1.36868,909100002.0
2007-11-02 06:05:00,1.3686,1.36926,1.36856,1.36909,1801600003.0
2007-11-02 06:10:00,1.36928,1.36977,1.36919,1.36949,1622600003.0
2007-11-02 06:15:00,1.36948,1.36965,1.36931,1.36948,970700003.0
2007-11-02 06:20:00,1.36942,1.36959,1.36906,1.36935,1313900000.0
2007-11-02 06:25:00,1.36929,1.36944,1.36903,1.36903,1240800002.0
2007-11-02 06:30:00,1.36894,1.37012,1.36892,1.37012,1077000000.0
2007-11-02 06:35:00,1.36997,1.37064,1.3699,1.37039,582500002.0
2007-11-02 06:40:00,1.3704,1.3712,1.37027,1.37049,1085500001.0
2007-11-02 06:45:00,1.37068,1.37072,1.36969,1.37025,996700002.0
2007-11-02 06:50:00,1.37037,1.37053,1.36983,1.36995,1283400003.0
2007-11-02 06:55:00,1.36995,1.37051,1.3699,1.37019,945400000.0
2007-11-02 07:00:00,1.37041,1.3715,1.37033,1.37135,1298100002.0
2007-11-02 07:05:00,1.37133,1.37133,1.37027,1.3708,903300000.0
2007-11-02 07:10:00,1.37077,1.37079,1.37044,1.37068,1854200003.0
2007-11-02 07:15:00,1.37066,1.37111,1.37047,1.37082,1545200005.0
2007-11-02 07:20:00,1.37062,1.37109,1.36989,1.37003,1805800002.0
2007-11-02 07:25:00,1.37008,1.37136,1.37007,1.37044,1274400002.0
2007-11-02 07:30:00,1.37048,1.37096,1.37031,1.37084,1933700002.0
2007-11-02 07:35:00,1.3709,1.37137,1.37079,1.37137,1230500002.0
2007-11-02 07:40:00,1.37134,1.37152,1.37042,1.37056,1783200002.0
2007-11-02 07:45:00,1.37067,1.37131,1.37046,1.37118,2945300006.0
2007-11-02 07:50:00,1.37103,1.37114,1.36996,1.37012,2733800004.0
2007-11-02 07:55:00,1.37024,1.37073,1.3702,1.37044,2829100004.0
2007-11-02 08:00:00,1.37048,1.37082,1.3703,1.37062,1958100006.0
2007-11-02 08:05:00,1.37061,1.37176,1.37017,1.37166,2423300003.0
2007-11-02 08:10:00,1.3718,1.37287,1.37151,1.3716,1520700001.0
2007-11-02 08:15:00,1.37165,1.37217,1.37165,1.37211,1313600005.0
2007-11-02 08:20:00,1.37192,1.37192,1.3704,1.3709,1814799999.0
2007-11-02 08:25:00,1.37094,1.37156,1.37093,1.37146,2191600005.0
2007-11-02 08:30:00,1.37144,1.3718,1.3691,1.3691,1829900002.0
2007-11-02 08:35:00,1.36894,1.36997,1.36894,1.36918,2256900005.0
2007-11-02 08:40:00,1.36898,1.36963,1.36883,1.36934,2244300007.0
2007-11-02 08:45:00,1.36929,1.36949,1.36834,1.36851,2771000004.0
2007-11-02 08:50:00,1.36862,1.3694,1.368,1.36909,2775900003.0
2007-11-02 08:55:00,1.36917,1.37001,1.36832,1.3697,2485100009.0
2007-11-02 09:00:00,1.36937,1.36991,1.36876,1.36953,2810000005.0
2007-11-02 09:05:00,1.36938,1.36952,1.36788,1.36874,2051300004.0
2007-11-02 09:10:00,1.36868,1.36886,1.36783,1.36809,2103900001.0
2007-11-02 09:15:00,1.36809,1.3683,1.36711,1.36728,2205100003.0
2007-11-02 09:20:00,1.36755,1.36795,1.36714,1.36742,1686500001.0
2007-11-02 09:25:00,1.36732,1.36807,1.36701,1.36805,2383600005.0
2007-11-02 09:30:00,1.36787,1.36814,1.36745,1.36764,2163000000.0
2007-11-02 09:35:00,1.36758,1.36769,1.36689,1.36745,1898400003.0
2007-11-02 09:40:00,1.36749,1.36827,1.36728,1.36794,2172900002.0
2007-11-02 09:45:00,1.36816,1.36832,1.36759,1.36781,2062300002.0
2007-11-02 09:50:00,1.36779,1.36825,1.36738,1.3676,2227300003.0
2007-11-02 09:55:00,1.36754,1.3676,1.36704,1.36739,2762100004.0
2007-11-02 10:00:00,1.36754,1.36771,1.36691,1.3674,2322400001.0
2007-11-02 10:05:00,1.36722,1.3684,1.36716,1.3683,2454800010.0
2007-11-02 10:10:00,1.36826,1.36852,1.36796,1.36796,2209900004.0
2007-11-02 10:15:00,1.36797,1.36828,1.36767,1.36807,1884300003.0
2007-11-02 10:20:00,1.36805,1.36894,1.36765,1.3688,2206600003.0
2007-11-02 10:25:00,1.36901,1.3699,1.36876,1.36906,2619999999.0
2007-11-02 10:30:00,1.369,1.37008,1.36889,1.36973,2689700000.0
2007-11-02 10:35:00,1.3698,1.37074,1.36974,1.37,2452400006.0
2007-11-02 10:40:00,1.36992,1.37072,1.36955,1.37036,2381699998.0
2007-11-02 10:45:00,1.37032,1.37183,1.37032,1.37099,2186300001.0
2007-11-02 10:50:00,1.37097,1.3717,1.37081,1.37138,2297300004.0
2007-11-02 10:55:00,1.37126,1.37126,1.37004,1.37004,2511700002.0
2007-11-02 11:00:00,1.37003,1.37034,1.3697,1.37,2207000004.0
2007-11-02 11:05:00,1.3699,1.37008,1.36865,1.36876,2074600004.0
2007-11-02 11:10:00,1.36895,1.37052,1.36895,1.37039,2319300002.0
2007-11-02 11:15:00,1.37027,1.37027,1.36898,1.36898,2133400007.0
2007-11-02 11:20:00,1.36893,1.36973,1.36883,1.36941,2715600002.0
2007-11-02 11:25:00,1.36947,1.36961,1.36885,1.36927,2337000008.0
2007-11-02 11:30:00,1.36925,1.36956,1.36782,1.36849,2564200004.0
2007-11-02 11:35:00,1.36858,1.36882,1.367,1.3671,2620400003.0
2007-11-02 11:40:00,1.36729,1.36774,1.36702,1.36747,3114200007.0
2007-11-02 11:45:00,1.36749,1.36861,1.3673,1.36807,2451200004.0
2007-11-02 11:50:00,1.36798,1.36798,1.36739,1.36763,1297700002.0
2007-11-02 11:55:00,1.36756,1.3702,1.36743,1.36849,2230800005.0
2007-11-02 12:00:00,1.36857,1.36874,1.36823,1.36826,2122000004.0
2007-11-02 12:05:00,1.36823,1.36925,1.36776,1.36917,1918400000.0
2007-11-02 12:10:00,1.36935,1.37018,1.36827,1.36863,1898600002.0
2007-11-02 12:15:00,1.36862,1.36887,1.36783,1.36818,1651000006.0
2007-11-02 12:20:00,1.36819,1.36876,1.36793,1.36861,2137500006.0
2007-11-02 12:25:00,1.36852,1.36875,1.36817,1.36856,2559200006.0
2007-11-02 12:30:00,1.36849,1.36868,1.36739,1.36739,3072300011.0
2007-11-02 12:35:00,1.36741,1.36801,1.36695,1.36722,2581900002.0
2007-11-02 12:40:00,1.36725,1.36742,1.36641,1.36661,1892400005.0
2007-11-02 12:45:00,1.36687,1.36705,1.36598,1.36625,2224900006.0
2007-11-02 12:50:00,1.36622,1.36631,1.3655,1.36578,1944600001.0
2007-11-02 12:55:00,1.36615,1.36833,1.3657,1.36817,2483900002.0
2007-11-02 13:00:00,1.36765,1.36765,1.35832,1.35897,1588100003.0
2007-11-02 13:05:00,1.35887,1.36065,1.35873,1.36021,1377800004.0
2007-11-02 13:10:00,1.36019,1.36028,1.3591,1.35927,1471900004.0
2007-11-02 13:15:00,1.35919,1.35921,1.35698,1.35738,1396100003.0
2007-11-02 13:20:00,1.35762,1.35887,1.35746,1.35874,1129300003.0
2007-11-02 13:25:00,1.35864,1.35874,1.35725,1.35759,1707600002.0
2007-11-02 13:30:00,1.3577,1.35859,1.35754,1.35825,1997300002.0
2007-11-02 13:35:00,1.35829,1.35838,1.3566,1.35728,1908800002.0
2007-11-02 13:40:00,1.35715,1.35764,1.3567,1.35707,1201800003.0
2007-11-02 13:45:00,1.35698,1.35727,1.35524,1.35613,1955600006.0
2007-11-02 13:50:00,1.35618,1.35647,1.35577,1.35612,1890900005.0
2007-11-02 13:55:00,1.3562,1.35667,1.35543,1.3557,1700400005.0
2007-11-02 14:00:00,1.35557,1.35595,1.35488,1.35552,1694900003.0
2007-11-02 14:05:00,1.35556,1.35581,1.35423,1.35463,1630000001.0
2007-11-02 14:10:00,1.3548,1.3553,1.35422,1.3548,1056900000.0
2007-11-02 14:15:00,1.35488,1.35637,1.35468,1.35603,2019400002.0
2007-11-02 14:20:00,1.35606,1.35748,1.35583,1.35715,1926000005.0
2007-11-02 14:25:00,1.35712,1.35735,1.35354,1.35354,1713300004.0
2007-11-02 14:30:00,1.35235,1.3552,1.35025,1.35182,193100000.0
2007-11-02 14:35:00,1.35162,1.35225,1.35062,1.35222,168800000.0
2007-11-02 14:40:00,1.35263,1.35506,1.35263,1.35378,220300000.0
2007-11-02 14:45:00,1.35378,1.35665,1.35361,1.35665,258500000.0
2007-11-02 14:50:00,1.35612,1.35632,1.35477,1.35482,185500000.0
2007-11-02 14:55:00,1.3551,1.35569,1.35377,1.3542,187600000.0
2007-11-02 15:00:00,1.35394,1.35439,1.353,1.35357,194300000.0
2007-11-02 15:05:00,1.35346,1.3544,1.35332,1.3537,251400000.0
2007-11-02 15:10:00,1.35371,1.35376,1.35251,1.35258,245600005.0
2007-11-02 15:15:00,1.35272,1.3542,1.35234,1.35395,192100001.0
2007-11-02 15:20:00,1.35408,1.35528,1.35408,1.35481,168300001.0
2007-11-02 15:25:00,1.35485,1.35507,1.35423,1.35423,251300001.0
2007-11-02 15:30:00,1.35425,1.35468,1.35388,1.35422,193500000.0
2007-11-02 15:35:00,1.35423,1.35456,1.35337,1.35407,207700000.0
2007-11-02 15:40:00,1.35459,1.35566,1.35459,1.35528,156700000.0
2007-11-02 15:45:00,1.35518,1.35649,1.35518,1.35629,224900001.0
2007-11-02 15:50:00,1.35614,1.35655,1.35589,1.35629,169500001.0
2007-11-02 15:55:00,1.35676,1.35697,1.35526,1.35526,156900000.0
2007-11-02 16:00:00,1.35496,1.35535,1.3546,1.35508,159700000.0
2007-11-02 16:05:00,1.35484,1.35581,1.35443,1.35511,230000000.0
2007-11-02 16:10:00,1.3551,1.35572,1.35465,1.35549,199000000.0
2007-11-02 16:15:00,1.35491,1.35605,1.35485,1.35593,177900000.0
2007-11-02 16:20:00,1.35606,1.35613,1.35499,1.35547,196900000.0
2007-11-02 16:25:00,1.35558,1.35565,1.35482,1.35546,251099998.0
2007-11-02 16:30:00,1.35544,1.35556,1.35493,1.35534,236800000.0
2007-11-02 16:35:00,1.35534,1.35617,1.35502,1.35611,174400000.0
2007-11-02 16:40:00,1.35607,1.35694,1.35546,1.35677,229500001.0
2007-11-02 16:45:00,1.35638,1.35648,1.35548,1.35573,179200000.0
2007-11-02 16:50:00,1.35584,1.35625,1.35567,1.35595,181100000.0
2007-11-02 16:55:00,1.35602,1.35651,1.35582,1.35651,203600000.0
2007-11-02 17:00:00,1.35666,1.35722,1.35639,1.35709,228000001.0
2007-11-02 17:05:00,1.35744,1.35791,1.35673,1.3579,203700000.0
2007-11-02 17:10:00,1.35772,1.35808,1.35619,1.35619,174800000.0
2007-11-02 17:15:00,1.35627,1.35638,1.35594,1.35636,185400000.0
2007-11-02 17:20:00,1.35639,1.35669,1.35597,1.35631,182100000.0
2007-11-02 17:25:00,1.35618,1.35664,1.35618,1.35646,196400000.0
2007-11-02 17:30:00,1.35639,1.35639,1.35553,1.35574,220800000.0
2007-11-02 17:35:00,1.35568,1.35617,1.35524,1.35549,200200001.0
2007-11-02 17:40:00,1.35553,1.3558,1.35515,1.35535,217000002.0
2007-11-02 17:45:00,1.35552,1.3557,1.35481,1.35546,209200000.0
2007-11-02 17:50:00,1.35545,1.35552,1.35443,1.35481,177900000.0
2007-11-02 17:55:00,1.35482,1.35559,1.35436,1.35517,217500000.0
2007-11-02 18:00:00,1.35526,1.35526,1.35454,1.35486,201700000.0
2007-11-02 18:05:00,1.35499,1.35515,1.35449,1.35454,261400000.0
2007-11-02 18:10:00,1.3545,1.35492,1.35349,1.35393,200300002.0
2007-11-02 18:15:00,1.35379,1.35487,1.35379,1.35466,202400001.0
2007-11-02 18:20:00,1.35468,1.3552,1.35468,1.35519,202700002.0
2007-11-02 18:25:00,1.35504,1.35504,1.35401,1.35441,171500000.0
2007-11-02 18:30:00,1.35448,1.3554,1.35414,1.35526,225100000.0
2007-11-02 18:35:00,1.35526,1.35596,1.35498,1.35523,186400000.0
2007-11-02 18:40:00,1.35512,1.35546,1.3538,1.35426,185200000.0
2007-11-02 18:45:00,1.35447,1.35563,1.35385,1.35542,154300000.0
2007-11-02 18:50:00,1.35558,1.35712,1.35558,1.35712,172500000.0
2007-11-02 18:55:00,1.35698,1.35729,1.35587,1.35725,155200000.0
2007-11-02 19:00:00,1.35719,1.35737,1.35575,1.35622,193600000.0
2007-11-02 19:05:00,1.35622,1.3567,1.3561,1.35646,187000000.0
2007-11-02 19:10:00,1.35656,1.35702,1.35627,1.35671,204500000.0
2007-11-02 19:15:00,1.35688,1.35688,1.35611,1.35637,160900000.0
2007-11-02 19:20:00,1.35641,1.35702,1.35604,1.35696,197400000.0
2007-11-02 19:25:00,1.35699,1.35699,1.35533,1.3561,196900000.0
2007-11-02 19:30:00,1.35606,1.35679,1.35597,1.35662,238700003.0
2007-11-02 19:35:00,1.35667,1.35676,1.35563,1.35635,165600000.0
2007-11-02 19:40:00,1.35635,1.35692,1.35613,1.35666,164100000.0
2007-11-02 19:45:00,1.35656,1.3567,1.35581,1.35601,214000000.0
2007-11-02 19:50:00,1.35603,1.35605,1.35554,1.35585,214100000.0
2007-11-02 19:55:00,1.35577,1.35646,1.35577,1.35637,163200000.0
2007-11-02 20:00:00,1.3564,1.3565,1.35506,1.3554,220000000.0
2007-11-02 20:05:00,1.35521,1.35554,1.3549,1.35531,195499999.0
2007-11-02 20:10:00,1.35496,1.3556,1.35472,1.35529,215300000.0
2007-11-02 20:15:00,1.3555,1.3555,1.35441,1.35456,173000000.0
2007-11-02 20:20:00,1.3545,1.3548,1.35426,1.35441,200800000.0
2007-11-02 20:25:00,1.35463,1.35463,1.35385,1.35459,175600000.0
2007-11-02 20:30:00,1.35455,1.35472,1.35411,1.35457,185600000.0
2007-11-02 20:35:00,1.35434,1.35446,1.35368,1.3538,236600001.0
2007-11-02 20:40:00,1.35374,1.35415,1.35356,1.35394,190500000.0
2007-11-02 20:45:00,1.35382,1.35447,1.35371,1.35416,180300000.0
2007-11-02 20:50:00,1.3541,1.35526,1.35409,1.35523,175500000.0
2007-11-02 20:55:00,1.35539,1.35588,1.35515,1.35561,196700001.0
2007-11-02 21:00:00,1.35549,1.35604,1.35501,1.35571,206800001.0
2007-11-02 21:05:00,1.35536,1.35595,1.35519,1.35588,174800000.0
2007-11-02 21:10:00,1.3559,1.356,1.35543,1.35585,204400000.0
2007-11-02 21:15:00,1.35604,1.35653,1.35573,1.35626,187300001.0
2007-11-02 21:20:00,1.35631,1.35674,1.35586,1.35648,252100000.0
2007-11-02 21:25:00,1.35646,1.35681,1.35619,1.35658,162800000.0
2007-11-02 21:30:00,1.3564,1.35666,1.35582,1.35646,198600001.0
2007-11-02 21:35:00,1.35645,1.35687,1.35621,1.35687,186400000.0
2007-11-02 21:40:00,1.35673,1.35688,1.35606,1.35624,161600000.0
2007-11-02 21:45:00,1.35642,1.35653,1.35608,1.35617,215700000.0
2007-11-02 21:50:00,1.3561,1.35648,1.35603,1.35614,197300000.0
2007-11-02 21:55:00,1.35611,1.35637,1.35544,1.35544,257300002.0
2007-11-02 22:00:00,1.35541,1.35555,1.35489,1.35534,187800000.0
2007-11-02 22:05:00,1.35541,1.35549,1.35466,1.35483,188000000.0
2007-11-02 22:10:00,1.35486,1.35576,1.35469,1.35552,217100002.0
2007-11-02 22:15:00,1.35587,1.35628,1.35571,1.35616,189500000.0
2007-11-02 22:20:00,1.35618,1.35629,1.35568,1.35607,208500000.0
2007-11-02 22:25:00,1.35598,1.35621,1.35531,1.35536,188299999.0
2007-11-02 22:30:00,1.35547,1.3556,1.35447,1.35451,213400001.0
2007-11-02 22:35:00,1.35463,1.35484,1.35411,1.35458,189800000.0
2007-11-02 22:40:00,1.35463,1.35535,1.3541,1.35535,219500000.0
2007-11-02 22:45:00,1.35525,1.35587,1.35494,1.35569,149000000.0
2007-11-02 22:50:00,1.35559,1.35581,1.35482,1.35518,198800000.0
2007-11-02 22:55:00,1.3553,1.35604,1.35488,1.35503,226300001.0
2007-11-05 00:00:00,1.35712,1.35745,1.35659,1.35703,248700001.0
2007-11-05 00:05:00,1.35704,1.35735,1.3546,1.35678,187000000.0
2007-11-05 00:10:00,1.35691,1.35699,1.35647,1.35699,160100000.0
2007-11-05 00:15:00,1.35675,1.35763,1.35662,1.35748,157400000.0
2007-11-05 00:20:00,1.35739,1.35791,1.35704,1.35745,167600000.0
2007-11-05 00:25:00,1.3573,1.3577,1.35729,1.35748,174800000.0
2007-11-05 00:30:00,1.35724,1.3577,1.35724,1.35736,162900000.0
2007-11-05 00:35:00,1.35793,1.3581,1.3576,1.35768,203200002.0
2007-11-05 00:40:00,1.35773,1.35787,1.35731,1.35785,162800000.0
2007-11-05 00:45:00,1.35791,1.35821,1.35763,1.35794,192600001.0
2007-11-05 00:50:00,1.35783,1.35894,1.35771,1.35881,198400000.0
2007-11-05 00:55:00,1.35851,1.35905,1.35824,1.35852,145000000.0
2007-11-05 01:00:00,1.35845,1.35884,1.35798,1.35826,160300000.0
2007-11-05 01:05:00,1.35828,1.35863,1.35772,1.35832,171700000.0
2007-11-05 01:10:00,1.35826,1.35846,1.35769,1.35835,193800000.0
2007-11-05 01:15:00,1.35845,1.35873,1.35803,1.35828,152800000.0
2007-11-05 01:20:00,1.35836,1.35875,1.35793,1.35832,164400000.0
2007-11-05 01:25:00,1.35839,1.35847,1.35794,1.35805,179600000.0
2007-11-05 01:30:00,1.35809,1.3585,1.35753,1.35825,167000000.0
2007-11-05 01:35:00,1.35827,1.35846,1.35778,1.35813,187300001.0
2007-11-05 01:40:00,1.35805,1.35825,1.35739,1.35762,188500001.0
2007-11-05 01:45:00,1.35757,1.35843,1.35746,1.35816,181200001.0
2007-11-05 01:50:00,1.35813,1.35837,1.35724,1.35724,175500000.0
2007-11-05 01:55:00,1.35703,1.35741,1.35666,1.35726,193700000.0
2007-11-05 02:00:00,1.35718,1.35763,1.35663,1.3567,373400001.0
2007-11-05 02:05:00,1.35683,1.35756,1.35667,1.35693,636800001.0
2007-11-05 02:10:00,1.3567,1.35728,1.35666,1.35695,403800001.0
2007-11-05 02:15:00,1.35716,1.35754,1.35632,1.35685,626100000.0
2007-11-05 02:20:00,1.35689,1.35767,1.35656,1.35747,204400000.0
2007-11-05 02:25:00,1.3574,1.3577,1.35708,1.35737,323900000.0
2007-11-05 02:30:00,1.35758,1.35773,1.35711,1.35748,390200000.0
2007-11-05 02:35:00,1.35752,1.35848,1.35716,1.3583,257000001.0
2007-11-05 02:40:00,1.35832,1.3584,1.357,1.35737,157400000.0
2007-11-05 02:45:00,1.35696,1.35779,1.35686,1.35724,584300000.0
2007-11-05 02:50:00,1.35743,1.35797,1.35705,1.35766,304100000.0
2007-11-05 02:55:00,1.3576,1.3576,1.35684,1.3569,274600000.0
2007-11-05 03:00:00,1.35711,1.35718,1.35622,1.35669,397600001.0
2007-11-05 03:05:00,1.35635,1.35686,1.35564,1.35622,283800001.0
2007-11-05 03:10:00,1.35564,1.35664,1.35564,1.35614,206600002.0
2007-11-05 03:15:00,1.35585,1.35638,1.35574,1.35619,243600001.0
2007-11-05 03:20:00,1.35604,1.35667,1.35603,1.35655,252900000.0
2007-11-05 03:25:00,1.35699,1.35699,1.35617,1.35627,334800000.0
2007-11-05 03:30:00,1.35629,1.35667,1.35602,1.35609,200600001.0
2007-11-05 03:35:00,1.35607,1.35662,1.35577,1.3562,284000000.0
2007-11-05 03:40:00,1.35617,1.35675,1.35614,1.35641,314800000.0
2007-11-05 03:45:00,1.35636,1.35651,1.35594,1.35605,229400000.0
2007-11-05 03:50:00,1.35635,1.35635,1.35549,1.35592,337300001.0
2007-11-05 03:55:00,1.35608,1.35679,1.35584,1.35639,972499999.0
2007-11-05 04:00:00,1.35631,1.35678,1.35604,1.3565,548300002.0
2007-11-05 04:05:00,1.35645,1.35732,1.35637,1.35695,581300001.0
2007-11-05 04:10:00,1.35688,1.35709,1.35658,1.35697,369400002.0
2007-11-05 04:15:00,1.35703,1.35725,1.35651,1.35666,392200001.0
2007-11-05 04:20:00,1.35656,1.35693,1.35629,1.35693,436300000.0
2007-11-05 04:25:00,1.35695,1.35745,1.35674,1.35714,529400003.0
2007-11-05 04:30:00,1.35688,1.35726,1.35652,1.35652,233799999.0
2007-11-05 04:35:00,1.35631,1.35678,1.35593,1.35633,500900000.0
2007-11-05 04:40:00,1.35633,1.35673,1.35597,1.35624,238100001.0
2007-11-05 04:45:00,1.35615,1.35622,1.35563,1.3557,274900000.0
2007-11-05 04:50:00,1.35606,1.3563,1.35566,1.35585,196100001.0
2007-11-05 04:55:00,1.3561,1.3561,1.35535,1.35537,302400000.0
2007-11-05 05:00:00,1.35581,1.35591,1.35493,1.3552,453000001.0
2007-11-05 05:05:00,1.35521,1.35564,1.35427,1.35471,1109300001.0
2007-11-05 05:10:00,1.35471,1.35531,1.35456,1.35531,883900001.0
2007-11-05 05:15:00,1.35524,1.35616,1.35514,1.35591,1118400002.0
2007-11-05 05:20:00,1.356,1.35623,1.35531,1.35565,1191300003.0
2007-11-05 05:25:00,1.35591,1.35643,1.35548,1.35619,990100003.0
2007-11-05 05:30:00,1.35618,1.3566,1.35579,1.35607,890100005.0
2007-11-05 05:35:00,1.356,1.35658,1.35572,1.35656,995000001.0
2007-11-05 05:40:00,1.35644,1.35674,1.35604,1.35615,624500000.0
2007-11-05 05:45:00,1.35617,1.35654,1.35584,1.35615,961100003.0
2007-11-05 05:50:00,1.35614,1.3564,1.35562,1.35614,1003300002.0
2007-11-05 05:55:00,1.35601,1.35612,1.35548,1.35586,775000000.0
2007-11-05 06:00:00,1.35576,1.35616,1.35573,1.35593,930500001.0
2007-11-05 06:05:00,1.35594,1.35629,1.35585,1.35597,1758400003.0
2007-11-05 06:10:00,1.35598,1.35637,1.35583,1.35591,1657900003.0
2007-11-05 06:15:00,1.3559,1.35647,1.35589,1.35639,1002100002.0
2007-11-05 06:20:00,1.35625,1.35665,1.35599,1.35615,1451700005.0
2007-11-05 06:25:00,1.35599,1.35606,1.35547,1.35551,1298100001.0
2007-11-05 06:30:00,1.35542,1.35595,1.35542,1.35593,1023500001.0
2007-11-05 06:35:00,1.35578,1.35628,1.35559,1.35594,595000000.0
2007-11-05 06:40:00,1.35599,1.35609,1.35561,1.35578,1015000000.0
2007-11-05 06:45:00,1.3561,1.3566,1.35593,1.35637,1032900002.0
2007-11-05 06:50:00,1.35632,1.35649,1.35561,1.35575,1241200003.0
2007-11-05 06:55:00,1.35564,1.35586,1.35515,1.35573,1031900005.0
2007-11-05 07:00:00,1.35591,1.35603,1.3555,1.35574,1224800004.0
2007-11-05 07:05:00,1.35593,1.35623,1.3553,1.3553,1029800002.0
2007-11-05 07:10:00,1.35532,1.35557,1.35498,1.35499,1955000005.0
2007-11-05 07:15:00,1.35489,1.35529,1.35456,1.35489,1410700002.0
2007-11-05 07:20:00,1.35478,1.35535,1.35442,1.35511,1711900006.0
2007-11-05 07:25:00,1.35509,1.3553,1.3548,1.35501,1240500001.0
2007-11-05 07:30:00,1.35484,1.35521,1.35474,1.35507,2031000003.0
2007-11-05 07:35:00,1.35523,1.35558,1.35478,1.35483,1277700002.0
2007-11-05 07:40:00,1.35468,1.3548,1.35438,1.35459,1981000003.0
2007-11-05 07:45:00,1.35479,1.35532,1.35471,1.35487,2904200000.0
2007-11-05 07:50:00,1.35495,1.3551,1.3545,1.35498,2420300004.0
2007-11-05 07:55:00,1.35514,1.35531,1.3545,1.35517,2868800006.0
2007-11-05 08:00:00,1.35506,1.35541,1.35476,1.35489,2061500003.0
2007-11-05 08:05:00,1.35482,1.3549,1.35412,1.35424,2271500008.0
2007-11-05 08:10:00,1.35424,1.35528,1.35386,1.35428,1627700003.0
2007-11-05 08:15:00,1.35427,1.3544,1.35388,1.35415,1418800004.0
2007-11-05 08:20:00,1.3542,1.35498,1.35406,1.35485,1734000001.0
2007-11-05 08:25:00,1.3549,1.35512,1.35452,1.35494,2294700004.0
2007-11-05 08:30:00,1.3549,1.3557,1.35482,1.35542,1741400002.0
2007-11-05 08:35:00,1.35544,1.35608,1.35477,1.35585,2046100002.0
2007-11-05 08:40:00,1.35565,1.3566,1.35565,1.356,2085000002.0
2007-11-05 08:45:00,1.3561,1.35657,1.35591,1.35625,2748900006.0
2007-11-05 08:50:00,1.35641,1.35641,1.35541,1.35564,2937700007.0
2007-11-05 08:55:00,1.35573,1.35596,1.35453,1.35483,2631700001.0
2007-11-05 09:00:00,1.35475,1.35504,1.35393,1.3543,2767000003.0
2007-11-05 09:05:00,1.35405,1.35417,1.35261,1.35269,1897700000.0
2007-11-05 09:10:00,1.35266,1.35321,1.35193,1.35213,2112900004.0
2007-11-05 09:15:00,1.35213,1.35271,1.35213,1.35232,2217700005.0
2007-11-05 09:20:00,1.3522,1.35249,1.35205,1.35209,1534600004.0
2007-11-05 09:25:00,1.35217,1.35246,1.35199,1.35236,2374700004.0
2007-11-05 09:30:00,1.35218,1.35289,1.35209,1.35259,2279500004.0
2007-11-05 09:35:00,1.35253,1.35306,1.35212,1.35297,1950600000.0
2007-11-05 09:40:00,1.35306,1.35384,1.35292,1.35355,2213000006.0
2007-11-05 09:45:00,1.35366,1.35461,1.35353,1.35353,2207300005.0
2007-11-05 09:50:00,1.35355,1.35379,1.35248,1.35304,2302900005.0
2007-11-05 09:55:00,1.35312,1.35347,1.35272,1.35304,3000300000.0
2007-11-05 10:00:00,1.3532,1.3548,1.35216,1.35399,2371300001.0
2007-11-05 10:05:00,1.35387,1.35403,1.35155,1.35187,2658900003.0
2007-11-05 10:10:00,1.35185,1.35253,1.35131,1.35229,2166300004.0
2007-11-05 10:15:00,1.35223,1.35269,1.35176,1.35212,2152400010.0
2007-11-05 10:20:00,1.35194,1.35194,1.35097,1.35169,2226600005.0
2007-11-05 10:25:00,1.35194,1.35292,1.35179,1.35268,2491100005.0
2007-11-05 10:30:00,1.3527,1.35318,1.35218,1.35277,2623500005.0
2007-11-05 10:35:00,1.35279,1.3528,1.35082,1.35096,2423700000.0
2007-11-05 10:40:00,1.35102,1.35133,1.35064,1.35123,2402400006.0
2007-11-05 10:45:00,1.35124,1.35126,1.34996,1.35063,2293600003.0
2007-11-05 10:50:00,1.35068,1.35096,1.34975,1.35002,2150000009.0
2007-11-05 10:55:00,1.34998,1.35001,1.34884,1.34909,2652600008.0
2007-11-05 11:00:00,1.34907,1.34951,1.34882,1.34911,2398400001.0
2007-11-05 11:05:00,1.34921,1.34975,1.34858,1.34909,2027000006.0
2007-11-05 11:10:00,1.34908,1.34926,1.34847,1.34896,2444700005.0
2007-11-05 11:15:00,1.34895,1.3495,1.34877,1.3492,2063200002.0
2007-11-05 11:20:00,1.34915,1.34938,1.34851,1.34913,2678900006.0
2007-11-05 11:25:00,1.34905,1.34927,1.34855,1.34895,2375300003.0
2007-11-05 11:30:00,1.34893,1.34935,1.34847,1.34854,2588700004.0
2007-11-05 11:35:00,1.34834,1.34902,1.34833,1.34856,2792600003.0
2007-11-05 11:40:00,1.34876,1.34941,1.34726,1.34726,3156400006.0
2007-11-05 11:45:00,1.34728,1.34789,1.34673,1.34766,2441500003.0
2007-11-05 11:50:00,1.34788,1.34836,1.34691,1.34782,1345100003.0
2007-11-05 11:55:00,1.34775,1.34815,1.34735,1.34759,2298600005.0
2007-11-05 12:00:00,1.34766,1.34824,1.34734,1.34761,2036800002.0
2007-11-05 12:05:00,1.34758,1.34809,1.34736,1.34799,1972000006.0
2007-11-05 12:10:00,1.348,1.34825,1.34648,1.34648,2019400007.0
2007-11-05 12:15:00,1.34618,1.34703,1.34601,1.34655,1696100007.0
2007-11-05 12:20:00,1.34659,1.34824,1.34623,1.34756,2008700002.0
2007-11-05 12:25:00,1.34746,1.34794,1.34726,1.34734,2491200003.0
2007-11-05 12:30:00,1.34744,1.34764,1.34695,1.34695,3183400005.0
2007-11-05 12:35:00,1.34687,1.34749,1.34655,1.34672,2597900003.0
2007-11-05 12:40:00,1.34671,1.3477,1.34662,1.34726,2091500003.0
2007-11-05 12:45:00,1.34735,1.34762,1.34647,1.34734,2305700001.0
2007-11-05 12:50:00,1.34739,1.34778,1.34661,1.34692,2065100004.0
2007-11-05 12:55:00,1.34695,1.34817,1.34695,1.34796,2407700009.0
2007-11-05 13:00:00,1.34802,1.34816,1.34756,1.34783,1581800001.0
2007-11-05 13:05:00,1.34789,1.34882,1.34747,1.34841,1281100003.0
2007-11-05 13:10:00,1.34848,1.34904,1.34823,1.34868,1611900003.0
2007-11-05 13:15:00,1.3487,1.35002,1.34843,1.34999,1264800004.0
2007-11-05 13:20:00,1.34998,1.35128,1.34967,1.35117,1044400002.0
2007-11-05 13:25:00,1.35113,1.35164,1.35069,1.35155,1774900001.0
2007-11-05 13:30:00,1.35168,1.35214,1.35135,1.35175,2027900002.0
2007-11-05 13:35:00,1.35184,1.3526,1.35166,1.3525,1896800005.0
2007-11-05 13:40:00,1.35235,1.35263,1.35187,1.35212,1201700000.0
2007-11-05 13:45:00,1.35221,1.3528,1.35194,1.35243,1970100005.0
2007-11-05 13:50:00,1.3523,1.3523,1.35132,1.35182,1920800002.0
2007-11-05 13:55:00,1.35188,1.3532,1.35138,1.35251,1694900002.0
2007-11-05 14:00:00,1.35258,1.35272,1.35164,1.3519,1922200005.0
2007-11-05 14:05:00,1.352,1.3523,1.3508,1.35123,1510200001.0
2007-11-05 14:10:00,1.35119,1.3517,1.35076,1.351,1081200000.0
2007-11-05 14:15:00,1.35099,1.35124,1.35021,1.35059,2019400003.0
2007-11-05 14:20:00,1.35066,1.35135,1.35066,1.35117,1844700004.0
2007-11-05 14:25:00,1.35115,1.35147,1.3507,1.35131,1584200006.0
2007-11-05 14:30:00,1.35153,1.35154,1.351,1.35149,171800000.0
2007-11-05 14:35:00,1.35162,1.35162,1.35026,1.35072,159400000.0
2007-11-05 14:40:00,1.3508,1.35095,1.35006,1.35064,178100000.0
2007-11-05 14:45:00,1.35064,1.35069,1.34968,1.34998,179500000.0
2007-11-05 14:50:00,1.35013,1.35135,1.35013,1.35067,174000002.0
2007-11-05 14:55:00,1.35104,1.35118,1.35043,1.35081,208400000.0
2007-11-05 15:00:00,1.35071,1.35148,1.35033,1.35136,238600002.0
2007-11-05 15:05:00,1.3512,1.35203,1.3506,1.35203,245500000.0
2007-11-05 15:10:00,1.3521,1.35246,1.35176,1.35241,176100001.0
2007-11-05 15:15:00,1.35247,1.35247,1.35173,1.35176,176500001.0
2007-11-05 15:20:00,1.35179,1.35233,1.35153,1.35222,141900000.0
2007-11-05 15:25:00,1.35209,1.35231,1.3512,1.35123,172500000.0
2007-11-05 15:30:00,1.35147,1.35189,1.3511,1.35164,181700000.0
2007-11-05 15:35:00,1.35175,1.35209,1.35163,1.35171,207700000.0
2007-11-05 15:40:00,1.35185,1.35224,1.35134,1.35196,201800000.0
2007-11-05 15:45:00,1.35174,1.35209,1.35107,1.35158,217300000.0
2007-11-05 15:50:00,1.35146,1.35188,1.35128,1.35163,171900001.0
2007-11-05 15:55:00,1.35179,1.35227,1.3513,1.3519,190100000.0
2007-11-05 16:00:00,1.35199,1.3523,1.3515,1.35161,199900001.0
2007-11-05 16:05:00,1.35172,1.35237,1.35146,1.35208,233400001.0
2007-11-05 16:10:00,1.35205,1.35217,1.35144,1.35177,150300000.0
2007-11-05 16:15:00,1.35145,1.35251,1.35145,1.3524,143400000.0
2007-11-05 16:20:00,1.35198,1.3522,1.35168,1.35209,228700000.0
2007-11-05 16:25:00,1.35221,1.35326,1.35172,1.35314,225800002.0
2007-11-05 16:30:00,1.35338,1.35415,1.35314,1.35336,240300000.0
2007-11-05 16:35:00,1.35329,1.35346,1.35288,1.35307,187200000.0
2007-11-05 16:40:00,1.35309,1.35367,1.35268,1.35341,221000001.0
2007-11-05 16:45:00,1.35336,1.35366,1.35265,1.35284,220800001.0
2007-11-05 16:50:00,1.35286,1.3532,1.35249,1.35271,200300001.0
2007-11-05 16:55:00,1.35286,1.35312,1.35169,1.35169,159100001.0
2007-11-05 17:00:00,1.35156,1.35204,1.35101,1.35148,236600002.0
2007-11-05 17:05:00,1.3514,1.35142,1.35025,1.35075,185000000.0
2007-11-05 17:10:00,1.35076,1.35135,1.35022,1.35051,173600000.0
2007-11-05 17:15:00,1.35077,1.35089,1.35024,1.35079,209000001.0
2007-11-05 17:20:00,1.35088,1.35095,1.35017,1.35038,214300001.0
2007-11-05 17:25:00,1.35033,1.35065,1.34993,1.35031,204300000.0
2007-11-05 17:30:00,1.35026,1.35061,1.34976,1.35056,218800000.0
2007-11-05 17:35:00,1.3504,1.35066,1.34981,1.35066,204900001.0
2007-11-05 17:40:00,1.35063,1.35098,1.35017,1.35057,220000001.0
2007-11-05 17:45:00,1.35055,1.35071,1.35004,1.35039,166400000.0
2007-11-05 17:50:00,1.35068,1.35133,1.35065,1.3512,197799998.0
2007-11-05 17:55:00,1.35112,1.35186,1.35086,1.35176,211500000.0
2007-11-05 18:00:00,1.35187,1.3522,1.35122,1.35192,205400001.0
2007-11-05 18:05:00,1.35202,1.3521,1.3513,1.35134,206000000.0
2007-11-05 18:10:00,1.35177,1.35214,1.35124,1.35149,157600000.0
2007-11-05 18:15:00,1.35132,1.35172,1.35117,1.3515,200200002.0
2007-11-05 18:20:00,1.35159,1.35165,1.35058,1.35061,178100000.0
2007-11-05 18:25:00,1.35051,1.35085,1.34987,1.35078,176600001.0
2007-11-05 18:30:00,1.35086,1.35086,1.3504,1.3508,191200000.0
2007-11-05 18:35:00,1.35085,1.35089,1.35023,1.3508,171800000.0
2007-11-05 18:40:00,1.35085,1.35135,1.35059,1.35082,171400000.0
2007-11-05 18:45:00,1.3508,1.35156,1.3505,1.3512,141400000.0
2007-11-05 18:50:00,1.35137,1.35149,1.3509,1.35127,222400002.0
2007-11-05 18:55:00,1.35117,1.35124,1.35031,1.35069,156400001.0
2007-11-05 19:00:00,1.35067,1.35106,1.35056,1.35092,201400000.0
2007-11-05 19:05:00,1.35104,1.3513,1.35043,1.35122,173000000.0
2007-11-05 19:10:00,1.35146,1.35175,1.3512,1.35153,182500000.0
2007-11-05 19:15:00,1.35161,1.35176,1.35121,1.35162,178400000.0
2007-11-05 19:20:00,1.35159,1.35209,1.35127,1.35178,228400002.0
2007-11-05 19:25:00,1.35186,1.35209,1.35147,1.35183,179600000.0
2007-11-05 19:30:00,1.35184,1.35185,1.35104,1.35162,241100001.0
2007-11-05 19:35:00,1.35167,1.35196,1.35122,1.35196,173000000.0
2007-11-05 19:40:00,1.35194,1.3522,1.35156,1.35195,214400000.0
2007-11-05 19:45:00,1.35183,1.35219,1.35165,1.35214,221600000.0
2007-11-05 19:50:00,1.35233,1.35235,1.35196,1.35209,198500001.0
2007-11-05 19:55:00,1.35197,1.35239,1.3516,1.3522,151300000.0
2007-11-05 20:00:00,1.35215,1.35229,1.35175,1.35218,230400000.0
2007-11-05 20:05:00,1.3519,1.35201,1.35054,1.35108,161200001.0
2007-11-05 20:10:00,1.35052,1.35091,1.34969,1.35019,200100000.0
2007-11-05 20:15:00,1.35016,1.35116,1.35012,1.35116,219300001.0
2007-11-05 20:20:00,1.35119,1.35138,1.35086,1.35089,214500001.0
2007-11-05 20:25:00,1.351,1.35109,1.35025,1.35072,197900000.0
2007-11-05 20:30:00,1.35064,1.35096,1.35024,1.35083,230400000.0
2007-11-05 20:35:00,1.35079,1.35113,1.35039,1.35053,222200002.0
2007-11-05 20:40:00,1.35066,1.35106,1.35045,1.35068,244500001.0
2007-11-05 20:45:00,1.35062,1.35118,1.35059,1.35117,179900000.0
2007-11-05 20:50:00,1.35108,1.35112,1.3505,1.35058,194200000.0
2007-11-05 20:55:00,1.35048,1.35081,1.35024,1.35056,176700000.0
2007-11-05 21:00:00,1.35052,1.35066,1.34979,1.35052,182200001.0
2007-11-05 21:05:00,1.35027,1.35043,1.34934,1.34977,165700000.0
2007-11-05 21:10:00,1.34982,1.35002,1.34933,1.34945,230200001.0
2007-11-05 21:15:00,1.34954,1.34976,1.34894,1.34958,187100001.0
2007-11-05 21:20:00,1.34971,1.35021,1.34951,1.3499,238800002.0
2007-11-05 21:25:00,1.34995,1.35058,1.34984,1.35058,192800000.0
2007-11-05 21:30:00,1.35053,1.35068,1.35007,1.3504,192900001.0
2007-11-05 21:35:00,1.35037,1.35042,1.35002,1.35031,167300000.0
2007-11-05 21:40:00,1.35008,1.35044,1.3497,1.3502,172700001.0
2007-11-05 21:45:00,1.35033,1.35044,1.34988,1.35001,194900000.0
2007-11-05 21:50:00,1.34995,1.35034,1.34965,1.34988,239000000.0
2007-11-05 21:55:00,1.34997,1.35002,1.34937,1.34937,179600000.0
2007-11-05 22:00:00,1.34975,1.34992,1.34942,1.3498,240500000.0
2007-11-05 22:05:00,1.35016,1.3508,1.34995,1.35064,199100001.0
2007-11-05 22:10:00,1.35069,1.35093,1.35045,1.35061,182700001.0
2007-11-05 22:15:00,1.35086,1.35142,1.35055,1.35073,191800000.0
2007-11-05 22:20:00,1.35067,1.35129,1.35062,1.35098,197600000.0
2007-11-05 22:25:00,1.3507,1.35101,1.35006,1.35073,184900000.0
2007-11-05 22:30:00,1.35074,1.35081,1.35016,1.35052,214900001.0
2007-11-05 22:35:00,1.35058,1.35071,1.35004,1.3505,212100002.0
2007-11-05 22:40:00,1.35056,1.35072,1.35009,1.35036,172600001.0
2007-11-05 22:45:00,1.35047,1.3505,1.34966,1.35003,136900000.0
2007-11-05 22:50:00,1.3499,1.35038,1.34958,1.34981,188000000.0
2007-11-05 22:55:00,1.34995,1.35002,1.34965,1.34985,151800000.0
2007-11-05 23:00:00,1.34977,1.35016,1.34971,1.3499,168600000.0
2007-11-05 23:05:00,1.3499,1.35026,1.34965,1.3499,226200001.0
2007-11-05 23:10:00,1.34982,1.35013,1.34884,1.34945,187900000.0
2007-11-05 23:15:00,1.34939,1.34956,1.34881,1.34926,218300000.0
2007-11-05 23:20:00,1.3494,1.34951,1.34887,1.34927,189400000.0
2007-11-05 23:25:00,1.34962,1.35012,1.34946,1.34999,209700000.0
2007-11-05 23:30:00,1.35019,1.35019,1.34962,1.34986,214900001.0
2007-11-05 23:35:00,1.34972,1.35019,1.34972,1.35011,223400000.0
2007-11-05 23:40:00,1.35024,1.35063,1.34977,1.35053,214000000.0
2007-11-05 23:45:00,1.35031,1.35053,1.34946,1.34982,265700001.0
2007-11-05 23:50:00,1.34999,1.35012,1.34924,1.34924,175400000.0
2007-11-05 23:55:00,1.34967,1.35018,1.34938,1.34998,182000000.0
2007-11-06 00:00:00,1.34993,1.35014,1.34927,1.34961,209800000.0
2007-11-06 00:05:00,1.34949,1.34995,1.34918,1.34982,208700000.0
2007-11-06 00:10:00,1.34995,1.35018,1.34938,1.35018,197300000.0
2007-11-06 00:15:00,1.34996,1.35055,1.34984,1.35011,165000000.0
2007-11-06 00:20:00,1.35,1.35033,1.34948,1.35007,202900000.0
2007-11-06 00:25:00,1.34977,1.34985,1.34925,1.34979,229099999.0
2007-11-06 00:30:00,1.34947,1.34961,1.34896,1.34939,182900000.0
2007-11-06 00:35:00,1.34971,1.34971,1.34904,1.34936,174400000.0
2007-11-06 00:40:00,1.34917,1.34962,1.34896,1.34937,152800000.0
2007-11-06 00:45:00,1.34952,1.34969,1.34905,1.34923,179200000.0
2007-11-06 00:50:00,1.34919,1.35012,1.34911,1.3499,202600001.0
2007-11-06 00:55:00,1.34935,1.35012,1.34935,1.34995,206400000.0
2007-11-06 01:00:00,1.35003,1.35103,1.35003,1.3509,202400000.0
2007-11-06 01:05:00,1.35104,1.35122,1.35067,1.35095,212000001.0
2007-11-06 01:10:00,1.35087,1.35107,1.35052,1.35076,176600000.0
2007-11-06 01:15:00,1.35069,1.35073,1.35028,1.35045,205100002.0
2007-11-06 01:20:00,1.35042,1.35097,1.34985,1.35076,151500000.0
2007-11-06 01:25:00,1.35071,1.35091,1.35047,1.35069,183600000.0
2007-11-06 01:30:00,1.35091,1.35097,1.35038,1.35059,196900000.0
2007-11-06 01:35:00,1.35053,1.35105,1.35033,1.35091,169700000.0
2007-11-06 01:40:00,1.35083,1.35108,1.35044,1.35072,217400001.0
2007-11-06 01:45:00,1.35068,1.35091,1.34991,1.35061,191600001.0
2007-11-06 01:50:00,1.3506,1.35114,1.35021,1.35076,160600000.0
2007-11-06 01:55:00,1.35067,1.35083,1.35003,1.35038,150700000.0
2007-11-06 02:00:00,1.35039,1.3507,1.34999,1.35057,338800001.0
2007-11-06 02:05:00,1.35064,1.35095,1.3503,1.35061,558000000.0
2007-11-06 02:10:00,1.35052,1.35091,1.35,1.35018,456100001.0
2007-11-06 02:15:00,1.35009,1.35075,1.34988,1.35014,581200001.0
2007-11-06 02:20:00,1.35007,1.35028,1.34976,1.35007,157800000.0
2007-11-06 02:25:00,1.35012,1.35033,1.34986,1.35025,345900001.0
2007-11-06 02:30:00,1.35048,1.35049,1.34986,1.35043,345100000.0
2007-11-06 02:35:00,1.35036,1.35051,1.34981,1.35044,344099998.0
2007-11-06 02:40:00,1.35052,1.3507,1.35028,1.3507,172700001.0
2007-11-06 02:45:00,1.3501,1.35098,1.35005,1.35025,586800002.0
2007-11-06 02:50:00,1.3505,1.35086,1.35008,1.35049,300000001.0
2007-11-06 02:55:00,1.35064,1.35086,1.34987,1.34998,279500000.0
2007-11-06 03:00:00,1.35,1.35017,1.34949,1.3495,313700000.0
2007-11-06 03:05:00,1.34962,1.35032,1.34962,1.35022,312600000.0
2007-11-06 03:10:00,1.34974,1.35039,1.3497,1.35015,190500001.0
2007-11-06 03:15:00,1.34982,1.35036,1.34914,1.34924,196100000.0
2007-11-06 03:20:00,1.34908,1.34955,1.34894,1.34896,295400002.0
2007-11-06 03:25:00,1.34944,1.34957,1.34881,1.3491,371000001.0
2007-11-06 03:30:00,1.34903,1.34956,1.34887,1.3492,213900000.0
2007-11-06 03:35:00,1.34912,1.34953,1.34886,1.34897,281100003.0
2007-11-06 03:40:00,1.34886,1.34946,1.34868,1.34933,339200002.0
2007-11-06 03:45:00,1.34944,1.34962,1.34899,1.3491,176700000.0
2007-11-06 03:50:00,1.34941,1.3495,1.34887,1.34919,355300000.0
2007-11-06 03:55:00,1.34925,1.3499,1.34898,1.34985,850200000.0
2007-11-06 04:00:00,1.34986,1.34987,1.34918,1.34945,539700001.0
2007-11-06 04:05:00,1.34932,1.35019,1.34903,1.34925,626900003.0
2007-11-06 04:10:00,1.34916,1.34957,1.34881,1.34916,419500000.0
2007-11-06 04:15:00,1.34915,1.34943,1.34906,1.34925,371200000.0
2007-11-06 04:20:00,1.34919,1.34964,1.34897,1.34912,444000002.0
2007-11-06 04:25:00,1.3492,1.34991,1.3491,1.3495,494700000.0
2007-11-06 04:30:00,1.34904,1.34989,1.34896,1.34971,257300001.0
2007-11-06 04:35:00,1.34958,1.35026,1.34927,1.34984,468000000.0
2007-11-06 04:40:00,1.34974,1.35061,1.34956,1.35011,217500000.0
2007-11-06 04:45:00,1.35003,1.35035,1.34963,1.34981,312100001.0
2007-11-06 04:50:00,1.35018,1.35034,1.34968,1.34972,197000000.0
2007-11-06 04:55:00,1.35008,1.35036,1.34966,1.34966,251100001.0
2007-11-06 05:00:00,1.35001,1.35012,1.34961,1.34991,402800000.0
2007-11-06 05:05:00,1.34993,1.35018,1.34966,1.34969,1174400002.0
2007-11-06 05:10:00,1.34961,1.34991,1.34951,1.34972,922400002.0
2007-11-06 05:15:00,1.34962,1.34997,1.3493,1.34947,1023200000.0
2007-11-06 05:20:00,1.34961,1.34994,1.34931,1.34943,1185300002.0
2007-11-06 05:25:00,1.34938,1.34984,1.34925,1.34945,1065700001.0
2007-11-06 05:30:00,1.34939,1.34945,1.34882,1.34903,790200000.0
2007-11-06 05:35:00,1.34885,1.34938,1.34885,1.34911,936400002.0
2007-11-06 05:40:00,1.34887,1.34924,1.34883,1.34898,714900000.0
2007-11-06 05:45:00,1.34911,1.34938,1.34898,1.34908,1039800000.0
2007-11-06 05:50:00,1.3491,1.34943,1.34901,1.34939,928800001.0
2007-11-06 05:55:00,1.34932,1.3499,1.34932,1.34961,765000002.0
2007-11-06 06:00:00,1.3497,1.34985,1.34942,1.34954,833600000.0
2007-11-06 06:05:00,1.34952,1.35016,1.34952,1.3499,1749700003.0
2007-11-06 06:10:00,1.35001,1.35009,1.34965,1.34979,1611600003.0
2007-11-06 06:15:00,1.34983,1.35021,1.34968,1.3498,919300002.0
2007-11-06 06:20:00,1.3497,1.34999,1.34954,1.34961,1317200003.0
2007-11-06 06:25:00,1.3497,1.34987,1.34947,1.34952,1324900002.0
2007-11-06 06:30:00,1.34963,1.35022,1.3496,1.34996,1168699999.0
2007-11-06 06:35:00,1.34969,1.35008,1.34917,1.34936,627900000.0
2007-11-06 06:40:00,1.34939,1.34951,1.34919,1.3494,1084500001.0
2007-11-06 06:45:00,1.34948,1.34994,1.34934,1.34976,947900003.0
2007-11-06 06:50:00,1.34977,1.3507,1.3495,1.35015,1363400003.0
2007-11-06 06:55:00,1.34973,1.35008,1.34968,1.34984,968700000.0
2007-11-06 07:00:00,1.35003,1.35022,1.34985,1.34998,1273600001.0
2007-11-06 07:05:00,1.34997,1.35048,1.34979,1.35043,1015800003.0
2007-11-06 07:10:00,1.35056,1.35063,1.35008,1.35034,2039200005.0
2007-11-06 07:15:00,1.35051,1.35098,1.35013,1.3504,1462800003.0
2007-11-06 07:20:00,1.35026,1.35063,1.34995,1.35008,1687600003.0
2007-11-06 07:25:00,1.35013,1.35045,1.34995,1.35009,1274100004.0
2007-11-06 07:30:00,1.35015,1.35033,1.34961,1.34974,1877400002.0
2007-11-06 07:35:00,1.34962,1.35014,1.34937,1.35014,1230200001.0
2007-11-06 07:40:00,1.35009,1.35059,1.34978,1.35024,1851700001.0
2007-11-06 07:45:00,1.35025,1.35034,1.34946,1.35017,2894800006.0
2007-11-06 07:50:00,1.35017,1.35032,1.34985,1.35017,2670700005.0
2007-11-06 07:55:00,1.35019,1.35104,1.34998,1.35074,2830700008.0
2007-11-06 08:00:00,1.35075,1.35075,1.35012,1.35043,2009500005.0
2007-11-06 08:05:00,1.35033,1.35063,1.35013,1.35026,2299000002.0
2007-11-06 08:10:00,1.3503,1.35069,1.35005,1.35056,1524700002.0
2007-11-06 08:15:00,1.35056,1.35106,1.35021,1.351,1292400001.0
2007-11-06 08:20:00,1.35098,1.35105,1.35045,1.35067,1844400008.0
2007-11-06 08:25:00,1.35062,1.3509,1.35025,1.35079,2209800004.0
2007-11-06 08:30:00,1.35071,1.35088,1.35029,1.35059,1828700004.0
2007-11-06 08:35:00,1.35068,1.35096,1.35028,1.35088,2223500001.0
2007-11-06 08:40:00,1.3506,1.35104,1.35045,1.35086,2011100005.0
2007-11-06 08:45:00,1.35101,1.35143,1.35083,1.35102,2684200000.0
2007-11-06 08:50:00,1.35126,1.35172,1.35087,1.35125,3103600005.0
2007-11-06 08:55:00,1.35139,1.35175,1.35104,1.35125,2459500010.0
2007-11-06 09:00:00,1.35124,1.35132,1.3501,1.35034,2683400004.0
2007-11-06 09:05:00,1.35016,1.35064,1.35016,1.35038,1943400004.0
2007-11-06 09:10:00,1.3505,1.3509,1.3503,1.3509,2258800000.0
2007-11-06 09:15:00,1.35099,1.35122,1.3504,1.35053,2322000005.0
2007-11-06 09:20:00,1.35045,1.35069,1.3497,1.3499,1530300002.0
2007-11-06 09:25:00,1.34994,1.35054,1.34968,1.35054,2329200002.0
2007-11-06 09:30:00,1.3505,1.3511,1.35015,1.35093,2135100007.0
2007-11-06 09:35:00,1.35094,1.35189,1.35036,1.35063,1847700001.0
2007-11-06 09:40:00,1.35084,1.35112,1.35049,1.3506,2247400003.0
2007-11-06 09:45:00,1.35079,1.35094,1.35055,1.35075,2169600003.0
2007-11-06 09:50:00,1.35074,1.35191,1.35047,1.35129,2465900008.0
2007-11-06 09:55:00,1.35104,1.3513,1.35027,1.35046,2956700007.0
2007-11-06 10:00:00,1.35064,1.35064,1.34672,1.34748,2473700005.0
2007-11-06 10:05:00,1.34744,1.34793,1.34607,1.34703,2484900003.0
2007-11-06 10:10:00,1.34707,1.34757,1.34572,1.34592,2374800005.0
2007-11-06 10:15:00,1.34606,1.34723,1.34569,1.34673,1911500001.0
2007-11-06 10:20:00,1.34673,1.34742,1.34639,1.34656,2268200003.0
2007-11-06 10:25:00,1.34669,1.34761,1.34651,1.34709,2609800005.0
2007-11-06 10:30:00,1.34709,1.34764,1.34672,1.34687,2616200009.0
2007-11-06 10:35:00,1.34677,1.34677,1.34538,1.34592,2273500005.0
2007-11-06 10:40:00,1.34591,1.34625,1.34553,1.3461,2227900002.0
2007-11-06 10:45:00,1.3462,1.3465,1.34552,1.34584,2206400001.0
2007-11-06 10:50:00,1.34588,1.34614,1.34549,1.34576,2149600003.0
2007-11-06 10:55:00,1.34581,1.34635,1.34556,1.34611,2549500006.0
2007-11-06 11:00:00,1.34619,1.34657,1.34566,1.34633,2406900004.0
2007-11-06 11:05:00,1.34636,1.34693,1.34616,1.34658,2066500003.0
2007-11-06 11:10:00,1.34662,1.34725,1.34642,1.34725,2307200003.0
2007-11-06 11:15:00,1.3474,1.34744,1.34597,1.34598,2175800006.0
2007-11-06 11:20:00,1.34598,1.34658,1.34573,1.34625,2649800004.0
2007-11-06 11:25:00,1.34621,1.34671,1.34564,1.34588,2589300005.0
2007-11-06 11:30:00,1.34585,1.34636,1.34547,1.34607,2571800004.0
2007-11-06 11:35:00,1.34623,1.34704,1.34606,1.34646,2689300006.0
2007-11-06 11:40:00,1.3465,1.34714,1.34631,1.34669,3326600009.0
2007-11-06 11:45:00,1.34683,1.3471,1.34617,1.34676,2480600006.0
2007-11-06 11:50:00,1.34695,1.34726,1.3464,1.34657,1236400002.0
2007-11-06 11:55:00,1.34664,1.34694,1.34594,1.34622,2321200004.0
2007-11-06 12:00:00,1.34639,1.34726,1.34629,1.34711,2081200006.0
2007-11-06 12:05:00,1.34713,1.34731,1.34549,1.34633,1985300005.0
2007-11-06 12:10:00,1.34626,1.3464,1.34554,1.3458,1942100004.0
2007-11-06 12:15:00,1.3456,1.34595,1.34542,1.34586,1793100003.0
2007-11-06 12:20:00,1.34589,1.3461,1.34524,1.34553,2109900003.0
2007-11-06 12:25:00,1.34553,1.34595,1.34539,1.34562,2630100006.0
2007-11-06 12:30:00,1.34567,1.34607,1.34549,1.3458,3198300008.0
2007-11-06 12:35:00,1.34578,1.34584,1.34526,1.34558,2707200003.0
2007-11-06 12:40:00,1.3455,1.34653,1.34535,1.34614,2034500006.0
2007-11-06 12:45:00,1.34646,1.34647,1.34606,1.34628,2130500005.0
2007-11-06 12:50:00,1.34633,1.3465,1.34606,1.34628,1859400001.0
2007-11-06 12:55:00,1.34618,1.34626,1.34407,1.3445,2506900005.0
2007-11-06 13:00:00,1.34453,1.34527,1.3444,1.3449,1556300003.0
2007-11-06 13:05:00,1.34489,1.34619,1.34483,1.3459,1239800002.0
2007-11-06 13:10:00,1.34593,1.34633,1.34574,1.34592,1476600002.0
2007-11-06 13:15:00,1.34596,1.34661,1.34568,1.34661,1290400000.0
2007-11-06 13:20:00,1.3467,1.3467,1.34589,1.34653,1112500001.0
2007-11-06 13:25:00,1.34657,1.34682,1.34587,1.34611,1651600001.0
2007-11-06 13:30:00,1.34614,1.34654,1.34578,1.34623,1932200006.0
2007-11-06 13:35:00,1.34623,1.34639,1.34586,1.34605,1942000004.0
2007-11-06 13:40:00,1.34596,1.34663,1.34585,1.34627,1308600001.0
2007-11-06 13:45:00,1.34645,1.34731,1.34627,1.34673,1951300002.0
2007-11-06 13:50:00,1.34668,1.34692,1.34309,1.34309,1904000003.0
2007-11-06 13:55:00,1.34307,1.34432,1.34307,1.34417,1818700004.0
2007-11-06 14:00:00,1.34412,1.34667,1.34412,1.34653,1881400003.0
2007-11-06 14:05:00,1.34647,1.34781,1.34613,1.34742,1625200002.0
2007-11-06 14:10:00,1.34737,1.34834,1.34685,1.34795,1080099998.0
2007-11-06 14:15:00,1.34798,1.34893,1.3477,1.34873,1975800005.0
2007-11-06 14:20:00,1.34884,1.34926,1.34861,1.34863,1824500002.0
2007-11-06 14:25:00,1.34847,1.34875,1.34676,1.34776,1617300003.0
2007-11-06 14:30:00,1.3479,1.3484,1.3475,1.3484,214199999.0
2007-11-06 14:35:00,1.34848,1.34866,1.34747,1.34799,199000002.0
2007-11-06 14:40:00,1.34806,1.34825,1.34718,1.34744,199100000.0
2007-11-06 14:45:00,1.34743,1.34778,1.3473,1.34752,224000002.0
2007-11-06 14:50:00,1.34746,1.34782,1.34676,1.34681,197200000.0
2007-11-06 14:55:00,1.34719,1.34735,1.34691,1.34697,221300001.0
2007-11-06 15:00:00,1.34697,1.34758,1.34688,1.34746,214500000.0
2007-11-06 15:05:00,1.34739,1.34762,1.34669,1.34753,188800000.0
2007-11-06 15:10:00,1.3475,1.34795,1.34723,1.3477,205300002.0
2007-11-06 15:15:00,1.34785,1.34839,1.34745,1.34794,203600001.0
2007-11-06 15:20:00,1.34795,1.34901,1.34795,1.34854,166700000.0
2007-11-06 15:25:00,1.34833,1.34873,1.34817,1.34834,171700000.0
2007-11-06 15:30:00,1.34844,1.35009,1.34821,1.3488,166200000.0
2007-11-06 15:35:00,1.34915,1.34938,1.34874,1.34908,267900001.0
2007-11-06 15:40:00,1.34924,1.34998,1.34873,1.34993,198300001.0
2007-11-06 15:45:00,1.3496,1.35037,1.3494,1.35009,201500001.0
2007-11-06 15:50:00,1.34994,1.35013,1.34968,1.34986,175500000.0
2007-11-06 15:55:00,1.34998,1.35032,1.34926,1.34982,154900000.0
2007-11-06 16:00:00,1.34969,1.3506,1.34942,1.35056,193200000.0
2007-11-06 16:05:00,1.35062,1.35119,1.35062,1.35096,179200001.0
2007-11-06 16:10:00,1.35098,1.35128,1.35062,1.35116,182500001.0
2007-11-06 16:15:00,1.35114,1.35147,1.35048,1.3506,200900000.0
2007-11-06 16:20:00,1.35067,1.35079,1.35039,1.35049,195500000.0
2007-11-06 16:25:00,1.35062,1.35136,1.35023,1.35111,180200000.0
2007-11-06 16:30:00,1.35115,1.35119,1.3501,1.35067,242000002.0
2007-11-06 16:35:00,1.35074,1.35169,1.35052,1.35134,223400000.0
2007-11-06 16:40:00,1.3513,1.35205,1.35077,1.35205,196000000.0
2007-11-06 16:45:00,1.3522,1.35233,1.35167,1.35167,239300000.0
2007-11-06 16:50:00,1.35163,1.35187,1.35119,1.35177,258100002.0
2007-11-06 16:55:00,1.35182,1.35182,1.35126,1.35168,167900000.0
2007-11-06 17:00:00,1.35163,1.35163,1.34945,1.34978,197800001.0
2007-11-06 17:05:00,1.34986,1.35002,1.34937,1.34993,200500000.0
2007-11-06 17:10:00,1.34975,1.3498,1.34874,1.34874,181400001.0
2007-11-06 17:15:00,1.34878,1.34878,1.34769,1.34791,223500001.0
2007-11-06 17:20:00,1.34764,1.34764,1.34525,1.34534,201400001.0
2007-11-06 17:25:00,1.34502,1.34615,1.34502,1.34604,191000000.0
2007-11-06 17:30:00,1.34604,1.34632,1.34513,1.34556,215600001.0
2007-11-06 17:35:00,1.34571,1.34594,1.34419,1.34429,191400000.0
2007-11-06 17:40:00,1.3442,1.34482,1.34397,1.344,169600000.0
2007-11-06 17:45:00,1.34412,1.34533,1.34399,1.34518,232100000.0
2007-11-06 17:50:00,1.34518,1.34551,1.34487,1.34548,146500000.0
2007-11-06 17:55:00,1.34548,1.34621,1.34495,1.34576,244000001.0
2007-11-06 18:00:00,1.34579,1.34579,1.34464,1.34519,243800000.0
2007-11-06 18:05:00,1.34546,1.34613,1.34537,1.34591,218300000.0
2007-11-06 18:10:00,1.34575,1.34627,1.34526,1.34613,176300000.0
2007-11-06 18:15:00,1.34617,1.34689,1.34617,1.3466,233900000.0
2007-11-06 18:20:00,1.34655,1.34682,1.3462,1.34667,179300000.0
2007-11-06 18:25:00,1.34675,1.34739,1.3466,1.34723,180800001.0
2007-11-06 18:30:00,1.34701,1.34704,1.34628,1.34656,186300000.0
2007-11-06 18:35:00,1.34654,1.34694,1.34604,1.34616,183400000.0
2007-11-06 18:40:00,1.34598,1.34598,1.34504,1.34527,165200000.0
2007-11-06 18:45:00,1.34522,1.34526,1.34465,1.34497,187800000.0
2007-11-06 18:50:00,1.34518,1.34574,1.34469,1.34501,269500000.0
2007-11-06 18:55:00,1.34498,1.34551,1.3445,1.34517,160900000.0
2007-11-06 19:00:00,1.34503,1.34556,1.34479,1.34495,164300000.0
2007-11-06 19:05:00,1.345,1.34562,1.34466,1.34489,183600001.0
2007-11-06 19:10:00,1.345,1.34528,1.34451,1.34476,228100000.0
2007-11-06 19:15:00,1.34483,1.34504,1.34453,1.345,203500000.0
2007-11-06 19:20:00,1.34493,1.34499,1.3441,1.34437,185000000.0
2007-11-06 19:25:00,1.34444,1.34507,1.34418,1.34477,167200000.0
2007-11-06 19:30:00,1.34497,1.3451,1.34461,1.34477,183100000.0
2007-11-06 19:35:00,1.3448,1.34509,1.34439,1.34509,200300000.0
2007-11-06 19:40:00,1.34514,1.34548,1.34484,1.34543,258500002.0
2007-11-06 19:45:00,1.34517,1.34541,1.34482,1.34533,200900001.0
2007-11-06 19:50:00,1.34549,1.34589,1.34522,1.34522,190900001.0
2007-11-06 19:55:00,1.34521,1.34565,1.34515,1.34544,149900000.0
2007-11-06 20:00:00,1.34552,1.34561,1.34424,1.34454,215000000.0
2007-11-06 20:05:00,1.34425,1.34453,1.34407,1.34445,172200000.0
2007-11-06 20:10:00,1.34388,1.34442,1.34353,1.34406,193400000.0
2007-11-06 20:15:00,1.34391,1.34405,1.34354,1.34397,215700000.0
2007-11-06 20:20:00,1.34402,1.34402,1.34333,1.34354,155900000.0
2007-11-06 20:25:00,1.3439,1.34457,1.34354,1.34454,201300000.0
2007-11-06 20:30:00,1.34451,1.34451,1.34367,1.34407,200900000.0
2007-11-06 20:35:00,1.34405,1.34424,1.34281,1.34286,188900000.0
2007-11-06 20:40:00,1.34282,1.34323,1.34249,1.34297,202700001.0
2007-11-06 20:45:00,1.34276,1.34307,1.34248,1.34307,185100000.0
2007-11-06 20:50:00,1.34316,1.344,1.34291,1.34382,179000000.0
2007-11-06 20:55:00,1.34406,1.34425,1.34384,1.34404,198800000.0
2007-11-06 21:00:00,1.34381,1.34433,1.34355,1.34427,192700000.0
2007-11-06 21:05:00,1.34408,1.34417,1.3435,1.34378,165900000.0
2007-11-06 21:10:00,1.3439,1.3441,1.34363,1.34379,212600000.0
2007-11-06 21:15:00,1.34383,1.34395,1.34328,1.34358,215700000.0
2007-11-06 21:20:00,1.34362,1.34388,1.34257,1.34293,235800001.0
2007-11-06 21:25:00,1.34294,1.34313,1.34224,1.34234,173800000.0
2007-11-06 21:30:00,1.34223,1.34271,1.34216,1.34271,161900000.0
2007-11-06 21:35:00,1.3428,1.34281,1.34129,1.34167,170700001.0
2007-11-06 21:40:00,1.34163,1.34248,1.34163,1.34228,142000000.0
2007-11-06 21:45:00,1.3424,1.3424,1.34185,1.34228,186200000.0
2007-11-06 21:50:00,1.34213,1.34271,1.34212,1.34253,209200002.0
2007-11-06 21:55:00,1.34249,1.34267,1.34174,1.3424,186200000.0
2007-11-06 22:00:00,1.34261,1.34283,1.34237,1.34243,171700000.0
2007-11-06 22:05:00,1.3426,1.34302,1.34203,1.34218,174100000.0
2007-11-06 22:10:00,1.34227,1.34227,1.34137,1.34137,183600000.0
2007-11-06 22:15:00,1.34131,1.3417,1.34113,1.34157,211200001.0
2007-11-06 22:20:00,1.34135,1.34151,1.34084,1.34105,238500000.0
2007-11-06 22:25:00,1.3409,1.34126,1.34066,1.341,203100002.0
2007-11-06 22:30:00,1.34101,1.34123,1.34018,1.34086,201700000.0
2007-11-06 22:35:00,1.34077,1.34153,1.34055,1.34137,215200001.0
2007-11-06 22:40:00,1.3414,1.34165,1.34098,1.3415,154200000.0
2007-11-06 22:45:00,1.34159,1.34166,1.34096,1.34116,161800000.0
2007-11-06 22:50:00,1.34124,1.34159,1.34097,1.3411,185700000.0
2007-11-06 22:55:00,1.34138,1.34138,1.3408,1.34097,238600001.0
2007-11-06 23:00:00,1.34085,1.34116,1.34054,1.34116,209800002.0
2007-11-06 23:05:00,1.34117,1.34126,1.33983,1.34015,194800000.0
2007-11-06 23:10:00,1.34009,1.34052,1.3396,1.3405,238400002.0
2007-11-06 23:15:00,1.34047,1.34138,1.33983,1.341,223600001.0
2007-11-06 23:20:00,1.34122,1.3415,1.34088,1.34123,193300001.0
2007-11-06 23:25:00,1.34142,1.34146,1.34097,1.34128,164400000.0
2007-11-06 23:30:00,1.34138,1.34138,1.34075,1.34103,195800001.0
2007-11-06 23:35:00,1.34076,1.34083,1.34033,1.34044,210400001.0
2007-11-06 23:40:00,1.34066,1.34066,1.33891,1.33941,159500000.0
2007-11-06 23:45:00,1.33935,1.3397,1.33903,1.33964,224800000.0
2007-11-06 23:50:00,1.33975,1.33988,1.339,1.339,134200000.0
2007-11-06 23:55:00,1.33945,1.33987,1.33907,1.33907,178000000.0
2007-11-07 00:00:00,1.3387,1.33932,1.33862,1.33929,220500000.0
2007-11-07 00:05:00,1.3392,1.33949,1.3382,1.33832,183400001.0
2007-11-07 00:10:00,1.33836,1.33864,1.3368,1.33794,196000001.0
2007-11-07 00:15:00,1.33768,1.33785,1.33515,1.33527,203099999.0
2007-11-07 00:20:00,1.33507,1.33673,1.33426,1.33639,183700001.0
2007-11-07 00:25:00,1.33591,1.33607,1.3353,1.33579,245700000.0
2007-11-07 00:30:00,1.33531,1.33678,1.33531,1.33567,148400000.0
2007-11-07 00:35:00,1.33577,1.33577,1.3352,1.33532,173200000.0
2007-11-07 00:40:00,1.33527,1.33592,1.33501,1.33582,229300000.0
2007-11-07 00:45:00,1.33573,1.33614,1.3353,1.33614,200000001.0
2007-11-07 00:50:00,1.33617,1.3362,1.33475,1.33497,163800000.0
2007-11-07 00:55:00,1.33447,1.33495,1.33387,1.33408,164200000.0
2007-11-07 01:00:00,1.33398,1.33675,1.33398,1.33673,154600000.0
2007-11-07 01:05:00,1.33685,1.33749,1.33648,1.33744,203400000.0
2007-11-07 01:10:00,1.33732,1.33732,1.33631,1.33685,162400000.0
2007-11-07 01:15:00,1.3368,1.337,1.33614,1.33694,182400000.0
2007-11-07 01:20:00,1.33692,1.33724,1.33627,1.33724,163500000.0
2007-11-07 01:25:00,1.33723,1.33834,1.33722,1.33781,179200000.0
2007-11-07 01:30:00,1.33804,1.33905,1.33778,1.33905,194700000.0
2007-11-07 01:35:00,1.33908,1.33918,1.33817,1.33882,209400001.0
2007-11-07 01:40:00,1.33863,1.3389,1.33792,1.33822,190100000.0
2007-11-07 01:45:00,1.33825,1.33838,1.33719,1.33758,240800001.0
2007-11-07 01:50:00,1.33749,1.33787,1.33717,1.33723,221400002.0
2007-11-07 01:55:00,1.3372,1.33772,1.33707,1.33757,173200000.0
2007-11-07 02:00:00,1.33742,1.33743,1.33669,1.33708,337700000.0
2007-11-07 02:05:00,1.33704,1.33772,1.33697,1.33744,573400001.0
2007-11-07 02:10:00,1.33726,1.33766,1.3371,1.3373,459900001.0
2007-11-07 02:15:00,1.33737,1.33813,1.33717,1.33765,609600001.0
2007-11-07 02:20:00,1.33777,1.33837,1.33766,1.33829,239300001.0
2007-11-07 02:25:00,1.33814,1.33831,1.33755,1.33793,386400002.0
2007-11-07 02:30:00,1.3381,1.33824,1.33745,1.33801,369200001.0
2007-11-07 02:35:00,1.33808,1.33814,1.33684,1.33699,252600001.0
2007-11-07 02:40:00,1.33713,1.33746,1.33706,1.33746,207900000.0
2007-11-07 02:45:00,1.33702,1.3377,1.33682,1.33684,576100000.0
2007-11-07 02:50:00,1.3371,1.33728,1.33609,1.33671,344200001.0
2007-11-07 02:55:00,1.33685,1.33705,1.33602,1.33619,270600001.0
2007-11-07 03:00:00,1.33625,1.33645,1.33567,1.33567,352200000.0
2007-11-07 03:05:00,1.33558,1.33581,1.33506,1.33565,289800001.0
2007-11-07 03:10:00,1.33521,1.33555,1.33445,1.3348,211200001.0
2007-11-07 03:15:00,1.33454,1.33495,1.33404,1.33455,175700000.0
2007-11-07 03:20:00,1.33423,1.33497,1.33421,1.33489,266800000.0
2007-11-07 03:25:00,1.33536,1.33536,1.33453,1.33458,325900000.0
2007-11-07 03:30:00,1.33464,1.335,1.33422,1.33441,203800000.0
2007-11-07 03:35:00,1.33433,1.33485,1.33418,1.33425,270500000.0
2007-11-07 03:40:00,1.33422,1.33469,1.33418,1.33458,328000002.0
2007-11-07 03:45:00,1.33454,1.33482,1.3336,1.33361,205900000.0
2007-11-07 03:50:00,1.3339,1.33424,1.3336,1.3338,390700001.0
2007-11-07 03:55:00,1.33382,1.33427,1.3332,1.33367,934400001.0
2007-11-07 04:00:00,1.33381,1.33391,1.33313,1.33315,585900002.0
2007-11-07 04:05:00,1.33297,1.33412,1.33282,1.3341,501600001.0
2007-11-07 04:10:00,1.33382,1.33388,1.33208,1.33229,385300000.0
2007-11-07 04:15:00,1.33237,1.3334,1.33211,1.3325,422700001.0
2007-11-07 04:20:00,1.3324,1.33273,1.33203,1.33221,431700000.0
2007-11-07 04:25:00,1.33216,1.33631,1.33193,1.33553,581100002.0
2007-11-07 04:30:00,1.33509,1.33656,1.33422,1.33656,217700000.0
2007-11-07 04:35:00,1.33667,1.33798,1.33609,1.33701,460600000.0
2007-11-07 04:40:00,1.33688,1.33707,1.33345,1.33518,241700001.0
2007-11-07 04:45:00,1.33534,1.33566,1.33374,1.33374,317700001.0
2007-11-07 04:50:00,1.33385,1.33648,1.33346,1.33496,198800000.0
2007-11-07 04:55:00,1.33538,1.33588,1.33345,1.33376,229700000.0
2007-11-07 05:00:00,1.33417,1.33476,1.33371,1.33417,484800000.0
2007-11-07 05:05:00,1.33435,1.3344,1.33335,1.33419,1121200000.0
2007-11-07 05:10:00,1.33411,1.33427,1.33259,1.33314,794300004.0
2007-11-07 05:15:00,1.33303,1.33336,1.33263,1.33318,1101100001.0
2007-11-07 05:20:00,1.33354,1.33406,1.33314,1.33385,1155700001.0
2007-11-07 05:25:00,1.33396,1.33464,1.33359,1.33415,1046000001.0
2007-11-07 05:30:00,1.33403,1.33462,1.33372,1.33434,837800002.0
2007-11-07 05:35:00,1.3343,1.33476,1.33398,1.33423,896000002.0
2007-11-07 05:40:00,1.33404,1.33507,1.33372,1.33473,694300000.0
2007-11-07 05:45:00,1.33468,1.33507,1.33425,1.33474,939400001.0
2007-11-07 05:50:00,1.33478,1.33513,1.33416,1.33431,1011100000.0
2007-11-07 05:55:00,1.33413,1.33468,1.33395,1.33397,732000001.0
2007-11-07 06:00:00,1.33373,1.33431,1.33348,1.3337,850000002.0
2007-11-07 06:05:00,1.3337,1.33433,1.33346,1.33393,1858500002.0
2007-11-07 06:10:00,1.334,1.33496,1.33389,1.33402,1571300002.0
2007-11-07 06:15:00,1.33386,1.33395,1.33349,1.33375,839500000.0
2007-11-07 06:20:00,1.33381,1.33399,1.33202,1.33221,1403300003.0
2007-11-07 06:25:00,1.33242,1.33304,1.3322,1.33253,1284800003.0
2007-11-07 06:30:00,1.33236,1.33272,1.33208,1.33248,1098600003.0
2007-11-07 06:35:00,1.33224,1.33253,1.33192,1.33246,564300001.0
2007-11-07 06:40:00,1.33252,1.33276,1.33208,1.33226,1062600002.0
2007-11-07 06:45:00,1.33227,1.33279,1.33213,1.33218,968300002.0
2007-11-07 06:50:00,1.33209,1.33266,1.33154,1.33191,1217100001.0
2007-11-07 06:55:00,1.33194,1.33222,1.33169,1.33176,1046700006.0
2007-11-07 07:00:00,1.33198,1.33253,1.33168,1.33244,1239600002.0
2007-11-07 07:05:00,1.33253,1.33277,1.33218,1.33224,1028600001.0
2007-11-07 07:10:00,1.33231,1.33443,1.33202,1.33395,1856500000.0
2007-11-07 07:15:00,1.33347,1.33373,1.33233,1.3327,1459400002.0
2007-11-07 07:20:00,1.3324,1.33337,1.33232,1.33304,1720200001.0
2007-11-07 07:25:00,1.33321,1.33425,1.33214,1.33214,1255300003.0
2007-11-07 07:30:00,1.33199,1.33205,1.33095,1.33172,2032700000.0
2007-11-07 07:35:00,1.33175,1.33256,1.33143,1.33203,1230700002.0
2007-11-07 07:40:00,1.3318,1.33212,1.3308,1.3311,1722500000.0
2007-11-07 07:45:00,1.33116,1.33161,1.33038,1.3304,2852100005.0
2007-11-07 07:50:00,1.33033,1.33087,1.33009,1.3307,2437700000.0
2007-11-07 07:55:00,1.33072,1.33169,1.33052,1.3316,2970200007.0
2007-11-07 08:00:00,1.33174,1.33182,1.33077,1.33124,1957400002.0
2007-11-07 08:05:00,1.33111,1.33114,1.32973,1.33,2396300005.0
2007-11-07 08:10:00,1.33006,1.33086,1.3299,1.33064,1542100001.0
2007-11-07 08:15:00,1.33068,1.33088,1.33043,1.33064,1411500004.0
2007-11-07 08:20:00,1.33064,1.33111,1.33048,1.33075,1936800004.0
2007-11-07 08:25:00,1.33084,1.33084,1.32962,1.32986,2229500002.0
2007-11-07 08:30:00,1.32981,1.32998,1.32933,1.32962,1816400005.0
2007-11-07 08:35:00,1.32965,1.33019,1.32934,1.33019,2109200005.0
2007-11-07 08:40:00,1.32997,1.33021,1.32933,1.32951,1908800003.0
2007-11-07 08:45:00,1.32955,1.33019,1.32939,1.32974,2717900005.0
2007-11-07 08:50:00,1.32992,1.33006,1.32912,1.32969,2772500004.0
2007-11-07 08:55:00,1.32974,1.33188,1.32945,1.3312,2427600004.0
2007-11-07 09:00:00,1.33117,1.33124,1.32942,1.32988,2747800003.0
2007-11-07 09:05:00,1.32985,1.33032,1.32957,1.32986,1881700006.0
2007-11-07 09:10:00,1.3299,1.33003,1.32893,1.32925,2176500003.0
2007-11-07 09:15:00,1.32917,1.32928,1.3286,1.32892,2293600001.0
2007-11-07 09:20:00,1.32886,1.32917,1.32864,1.3288,1605100006.0
2007-11-07 09:25:00,1.32894,1.32966,1.32877,1.32915,2264600003.0
2007-11-07 09:30:00,1.32942,1.33007,1.32875,1.32883,2133600004.0
2007-11-07 09:35:00,1.32889,1.3295,1.32878,1.32916,2019300004.0
2007-11-07 09:40:00,1.32924,1.33124,1.32921,1.33032,2239100004.0
2007-11-07 09:45:00,1.33068,1.33235,1.33068,1.33148,2069600005.0
2007-11-07 09:50:00,1.33149,1.33226,1.33102,1.33135,2250800004.0
2007-11-07 09:55:00,1.33136,1.33197,1.33101,1.33168,2929700002.0
2007-11-07 10:00:00,1.33191,1.33286,1.33146,1.33255,2358100002.0
2007-11-07 10:05:00,1.33255,1.33317,1.33228,1.33293,2651700005.0
2007-11-07 10:10:00,1.33278,1.33313,1.33178,1.33313,2219800004.0
2007-11-07 10:15:00,1.33336,1.33421,1.33328,1.3339,1846900008.0
2007-11-07 10:20:00,1.33389,1.33455,1.33373,1.33397,2092300004.0
2007-11-07 10:25:00,1.33409,1.33438,1.33307,1.33319,2552700004.0
2007-11-07 10:30:00,1.33293,1.33297,1.33212,1.33217,2766700006.0
2007-11-07 10:35:00,1.33214,1.33362,1.33214,1.33329,2328300005.0
2007-11-07 10:40:00,1.33329,1.33397,1.33302,1.33358,2268900004.0
2007-11-07 10:45:00,1.33364,1.33423,1.33303,1.33414,2109700002.0
2007-11-07 10:50:00,1.33424,1.33503,1.33407,1.33474,2111200005.0
2007-11-07 10:55:00,1.3347,1.33523,1.33431,1.33454,2565500007.0
2007-11-07 11:00:00,1.33457,1.33457,1.33237,1.33295,2303500002.0
2007-11-07 11:05:00,1.33314,1.3341,1.33027,1.33088,2217000005.0
2007-11-07 11:10:00,1.33115,1.33248,1.33106,1.3318,2500000004.0
2007-11-07 11:15:00,1.3318,1.33263,1.33041,1.33118,2196700006.0
2007-11-07 11:20:00,1.33105,1.33198,1.33051,1.33087,2705100004.0
2007-11-07 11:25:00,1.33106,1.33445,1.3309,1.33393,2440000005.0
2007-11-07 11:30:00,1.33399,1.33463,1.33232,1.33243,2707700007.0
2007-11-07 11:35:00,1.33269,1.33452,1.33268,1.3328,2624400007.0
2007-11-07 11:40:00,1.33271,1.3328,1.33044,1.33067,2954400004.0
2007-11-07 11:45:00,1.3306,1.3337,1.33008,1.33325,2625400008.0
2007-11-07 11:50:00,1.33342,1.33433,1.33297,1.33321,1289500005.0
2007-11-07 11:55:00,1.33313,1.3339,1.33283,1.33338,2463800002.0
2007-11-07 12:00:00,1.33362,1.33533,1.33358,1.33525,2086000010.0
2007-11-07 12:05:00,1.33525,1.33591,1.33349,1.33383,1945600001.0
2007-11-07 12:10:00,1.33386,1.33482,1.3333,1.33444,2047100002.0
2007-11-07 12:15:00,1.3343,1.3351,1.3337,1.33507,1737199999.0
2007-11-07 12:20:00,1.33522,1.33582,1.33491,1.33582,2143400004.0
2007-11-07 12:25:00,1.33589,1.33603,1.33509,1.33562,2432300003.0
2007-11-07 12:30:00,1.3355,1.33586,1.33453,1.33509,2990500006.0
2007-11-07 12:35:00,1.33523,1.33578,1.33477,1.33542,2591100007.0
2007-11-07 12:40:00,1.33537,1.33569,1.33465,1.33477,2017800006.0
2007-11-07 12:45:00,1.33484,1.33484,1.334,1.33435,2203500006.0
2007-11-07 12:50:00,1.33449,1.33545,1.33449,1.33533,1968800005.0
2007-11-07 12:55:00,1.33518,1.33582,1.33493,1.3353,2350900004.0
2007-11-07 13:00:00,1.33542,1.33587,1.33522,1.33534,1689900005.0
2007-11-07 13:05:00,1.33526,1.33533,1.33357,1.33377,1395200002.0
2007-11-07 13:10:00,1.3339,1.33429,1.33327,1.33354,1492800005.0
2007-11-07 13:15:00,1.33355,1.33393,1.3333,1.33389,1267100002.0
2007-11-07 13:20:00,1.33408,1.33493,1.33399,1.33448,1059900001.0
2007-11-07 13:25:00,1.33459,1.33522,1.33457,1.33495,1706100002.0
2007-11-07 13:30:00,1.33495,1.33509,1.33428,1.33472,1943700002.0
2007-11-07 13:35:00,1.3348,1.33495,1.33391,1.33422,1848400004.0
2007-11-07 13:40:00,1.33427,1.3347,1.3341,1.33427,1157400003.0
2007-11-07 13:45:00,1.33431,1.33562,1.3338,1.3351,1765600003.0
2007-11-07 13:50:00,1.33509,1.33535,1.33463,1.3349,1825999997.0
2007-11-07 13:55:00,1.33503,1.33524,1.33429,1.33456,1596400002.0
2007-11-07 14:00:00,1.33444,1.3348,1.33309,1.33309,1808200001.0
2007-11-07 14:05:00,1.33301,1.33346,1.33177,1.33197,1658400006.0
2007-11-07 14:10:00,1.332,1.33296,1.33188,1.33228,1051800000.0
2007-11-07 14:15:00,1.33222,1.33222,1.33021,1.33087,1986100004.0
2007-11-07 14:20:00,1.33086,1.33212,1.33072,1.33196,1725200002.0
2007-11-07 14:25:00,1.33195,1.33289,1.33164,1.33289,1650100004.0
2007-11-07 14:30:00,1.33271,1.33364,1.33246,1.33285,205500002.0
2007-11-07 14:35:00,1.33294,1.33358,1.33268,1.33346,170700000.0
2007-11-07 14:40:00,1.33341,1.3341,1.33282,1.33394,178400001.0
2007-11-07 14:45:00,1.33387,1.33512,1.33367,1.33487,191100000.0
2007-11-07 14:50:00,1.33494,1.33527,1.33411,1.33473,161300000.0
2007-11-07 14:55:00,1.33514,1.33537,1.33317,1.33324,173200000.0
2007-11-07 15:00:00,1.33336,1.33476,1.33321,1.33476,194600000.0
2007-11-07 15:05:00,1.3347,1.33587,1.33457,1.33577,187500000.0
2007-11-07 15:10:00,1.33594,1.33636,1.33509,1.33517,192000000.0
2007-11-07 15:15:00,1.33507,1.33655,1.33487,1.33645,165200000.0
2007-11-07 15:20:00,1.33625,1.33959,1.33625,1.33959,151500000.0
2007-11-07 15:25:00,1.33966,1.33988,1.33753,1.33753,222500000.0
2007-11-07 15:30:00,1.33792,1.33876,1.33759,1.33859,196100002.0
2007-11-07 15:35:00,1.33884,1.33933,1.33847,1.33883,189200000.0
2007-11-07 15:40:00,1.33902,1.33954,1.3381,1.3383,174500000.0
2007-11-07 15:45:00,1.33812,1.33934,1.338,1.33925,223500001.0
2007-11-07 15:50:00,1.33928,1.33958,1.33891,1.33897,173300001.0
2007-11-07 15:55:00,1.33913,1.34015,1.33892,1.33994,201100000.0
2007-11-07 16:00:00,1.34008,1.34128,1.33985,1.3412,157700000.0
2007-11-07 16:05:00,1.34133,1.34251,1.34098,1.34251,185400000.0
2007-11-07 16:10:00,1.34247,1.34254,1.33994,1.34074,179600000.0
2007-11-07 16:15:00,1.34057,1.34157,1.34039,1.34135,190399999.0
2007-11-07 16:20:00,1.34135,1.34386,1.3412,1.34379,172800000.0
2007-11-07 16:25:00,1.34387,1.34435,1.34339,1.34385,165700000.0
2007-11-07 16:30:00,1.34377,1.34397,1.34314,1.34335,239200000.0
2007-11-07 16:35:00,1.34336,1.34336,1.34207,1.34207,185800001.0
2007-11-07 16:40:00,1.34197,1.34201,1.34121,1.34151,183300000.0
2007-11-07 16:45:00,1.34124,1.34326,1.34098,1.34314,229800000.0
2007-11-07 16:50:00,1.34334,1.34376,1.34262,1.34343,209700001.0
2007-11-07 16:55:00,1.34374,1.34389,1.34238,1.34246,159900000.0
2007-11-07 17:00:00,1.34236,1.34352,1.34201,1.34244,210000000.0
2007-11-07 17:05:00,1.3424,1.34251,1.34124,1.34166,201100000.0
2007-11-07 17:10:00,1.34138,1.34218,1.34108,1.34148,179500000.0
2007-11-07 17:15:00,1.3418,1.34284,1.34125,1.34284,191400000.0
2007-11-07 17:20:00,1.34276,1.34349,1.34276,1.34338,165600000.0
2007-11-07 17:25:00,1.34345,1.34454,1.34323,1.34396,185400000.0
2007-11-07 17:30:00,1.34382,1.34503,1.34348,1.34503,185600001.0
2007-11-07 17:35:00,1.34509,1.34681,1.34497,1.34681,184900000.0
2007-11-07 17:40:00,1.347,1.3474,1.34616,1.34622,203300000.0
2007-11-07 17:45:00,1.34632,1.34633,1.345,1.34535,260800001.0
2007-11-07 17:50:00,1.3453,1.34544,1.34335,1.3438,201400001.0
2007-11-07 17:55:00,1.34373,1.3439,1.3429,1.3431,257300000.0
2007-11-07 18:00:00,1.3433,1.34408,1.34312,1.34346,256000000.0
2007-11-07 18:05:00,1.34352,1.34356,1.3424,1.34256,228200001.0
2007-11-07 18:10:00,1.34252,1.34252,1.3412,1.34239,165100000.0
2007-11-07 18:15:00,1.34205,1.34313,1.34186,1.34292,164900000.0
2007-11-07 18:20:00,1.34307,1.34326,1.3427,1.34317,181600000.0
2007-11-07 18:25:00,1.34326,1.34413,1.34309,1.34381,183500000.0
2007-11-07 18:30:00,1.34393,1.34481,1.34361,1.34444,177200000.0
2007-11-07 18:35:00,1.34444,1.34534,1.34413,1.3452,163200001.0
2007-11-07 18:40:00,1.34537,1.34567,1.34491,1.34551,199100000.0
2007-11-07 18:45:00,1.34566,1.34566,1.34437,1.34437,172000002.0
2007-11-07 18:50:00,1.34428,1.34489,1.34385,1.34477,207200001.0
2007-11-07 18:55:00,1.3446,1.3446,1.34375,1.34409,161600000.0
2007-11-07 19:00:00,1.34435,1.34463,1.34403,1.34447,187100000.0
2007-11-07 19:05:00,1.34447,1.3453,1.34436,1.34453,173300000.0
2007-11-07 19:10:00,1.34471,1.34474,1.34423,1.34445,242600001.0
2007-11-07 19:15:00,1.34458,1.34526,1.34426,1.34496,190500000.0
2007-11-07 19:20:00,1.34505,1.34517,1.34432,1.34445,192100000.0
2007-11-07 19:25:00,1.34452,1.34476,1.34371,1.34403,188300000.0
2007-11-07 19:30:00,1.34419,1.34419,1.34346,1.34371,210200000.0
2007-11-07 19:35:00,1.34393,1.3448,1.34382,1.3448,205700000.0
2007-11-07 19:40:00,1.34469,1.34505,1.34427,1.34448,183000001.0
2007-11-07 19:45:00,1.34445,1.34478,1.34377,1.34478,231300002.0
2007-11-07 19:50:00,1.34483,1.34527,1.34451,1.34498,188000000.0
2007-11-07 19:55:00,1.34492,1.3453,1.34483,1.345,160300000.0
2007-11-07 20:00:00,1.34507,1.3456,1.34496,1.34553,200800000.0
2007-11-07 20:05:00,1.3453,1.34653,1.3453,1.34606,157800000.0
2007-11-07 20:10:00,1.34574,1.3464,1.34437,1.34499,205200000.0
2007-11-07 20:15:00,1.34503,1.34598,1.34468,1.34587,214300000.0
2007-11-07 20:20:00,1.34594,1.34677,1.34589,1.34635,190400000.0
2007-11-07 20:25:00,1.34658,1.34665,1.34575,1.34627,221899999.0
2007-11-07 20:30:00,1.34632,1.34679,1.3461,1.3464,210500000.0
2007-11-07 20:35:00,1.34648,1.34728,1.34623,1.34714,221700001.0
2007-11-07 20:40:00,1.34725,1.34747,1.34667,1.34731,194300000.0
2007-11-07 20:45:00,1.34751,1.34781,1.34707,1.3476,254500000.0
2007-11-07 20:50:00,1.3474,1.34763,1.34688,1.34728,178500000.0
2007-11-07 20:55:00,1.34737,1.34798,1.34714,1.34744,195100000.0
2007-11-07 21:00:00,1.34737,1.34809,1.34708,1.34797,173800001.0
2007-11-07 21:05:00,1.34771,1.34901,1.34752,1.34898,191000000.0
2007-11-07 21:10:00,1.34897,1.34974,1.34867,1.34958,219700000.0
2007-11-07 21:15:00,1.34958,1.34958,1.34884,1.3491,198800000.0
2007-11-07 21:20:00,1.34922,1.34939,1.34853,1.34887,206500001.0
2007-11-07 21:25:00,1.34901,1.34973,1.34869,1.34892,197800001.0
2007-11-07 21:30:00,1.34879,1.34895,1.34855,1.34862,139000000.0
2007-11-07 21:35:00,1.34862,1.34889,1.34827,1.34842,153800001.0
2007-11-07 21:40:00,1.34827,1.34867,1.34814,1.34847,166900000.0
2007-11-07 21:45:00,1.34863,1.3495,1.34825,1.34945,194700000.0
2007-11-07 21:50:00,1.34944,1.35183,1.34944,1.35138,280700000.0
2007-11-07 21:55:00,1.35151,1.35355,1.35113,1.35309,187300000.0
2007-11-07 22:00:00,1.35302,1.35441,1.35276,1.35441,190100001.0
2007-11-07 22:05:00,1.35468,1.35568,1.35386,1.35525,186000000.0
2007-11-07 22:10:00,1.3554,1.35758,1.35488,1.3575,182900000.0
2007-11-07 22:15:00,1.35757,1.35757,1.35659,1.35741,190700000.0
2007-11-07 22:20:00,1.35726,1.35827,1.3569,1.35805,183200000.0
2007-11-07 22:25:00,1.35783,1.36064,1.35781,1.35918,182700000.0
2007-11-07 22:30:00,1.35861,1.35928,1.35809,1.35834,204000001.0
2007-11-07 22:35:00,1.35871,1.36005,1.35707,1.35747,200300000.0
2007-11-07 22:40:00,1.35773,1.358,1.35664,1.35707,179000000.0
2007-11-07 22:45:00,1.35701,1.35805,1.35685,1.35781,156200001.0
2007-11-07 22:50:00,1.35746,1.35972,1.35734,1.35834,137600000.0
2007-11-07 22:55:00,1.35838,1.35848,1.35711,1.35775,155000000.0
2007-11-07 23:00:00,1.35774,1.35865,1.35732,1.35813,154700000.0
2007-11-07 23:05:00,1.35791,1.35899,1.35791,1.35843,167500000.0
2007-11-07 23:10:00,1.35828,1.35916,1.35798,1.35879,208400001.0
2007-11-07 23:15:00,1.35872,1.35945,1.35815,1.35896,226100000.0
2007-11-07 23:20:00,1.35903,1.35946,1.35856,1.35903,164600000.0
2007-11-07 23:25:00,1.35927,1.3602,1.35904,1.36006,185100000.0
2007-11-07 23:30:00,1.3601,1.3601,1.35915,1.35943,202100001.0
2007-11-07 23:35:00,1.35945,1.35984,1.35943,1.3596,195900002.0
2007-11-07 23:40:00,1.35986,1.36007,1.35917,1.35991,184800000.0
2007-11-07 23:45:00,1.36,1.36119,1.35966,1.36085,180500000.0
2007-11-07 23:50:00,1.36099,1.36166,1.36051,1.3606,156700000.0
2007-11-07 23:55:00,1.36101,1.36176,1.36101,1.36133,200900000.0
2007-11-08 00:00:00,1.36112,1.36136,1.36002,1.36085,213700000.0
2007-11-08 00:05:00,1.36089,1.36138,1.3606,1.36123,238200002.0
2007-11-08 00:10:00,1.36128,1.36206,1.36078,1.36206,182800000.0
2007-11-08 00:15:00,1.3619,1.36681,1.3619,1.36582,181100000.0
2007-11-08 00:20:00,1.3656,1.36742,1.36467,1.36742,206800001.0
2007-11-08 00:25:00,1.36757,1.37247,1.36757,1.37217,211700000.0
2007-11-08 00:30:00,1.37162,1.37407,1.36925,1.36925,207800000.0
2007-11-08 00:35:00,1.3696,1.37081,1.36883,1.36891,175900000.0
2007-11-08 00:40:00,1.36869,1.36869,1.36674,1.36798,153000000.0
2007-11-08 00:45:00,1.36787,1.37048,1.36734,1.3699,191700000.0
2007-11-08 00:50:00,1.36982,1.36996,1.36802,1.36875,182300000.0
2007-11-08 00:55:00,1.36774,1.36804,1.36662,1.36689,170300000.0
2007-11-08 01:00:00,1.36699,1.367,1.36378,1.36559,187000000.0
2007-11-08 01:05:00,1.36598,1.36638,1.36535,1.36556,201200001.0
2007-11-08 01:10:00,1.36556,1.3658,1.36485,1.36498,184700000.0
2007-11-08 01:15:00,1.36492,1.36496,1.36416,1.36455,153500000.0
2007-11-08 01:20:00,1.36462,1.36462,1.36326,1.3642,181700001.0
2007-11-08 01:25:00,1.36423,1.36494,1.36423,1.36491,218800002.0
2007-11-08 01:30:00,1.36478,1.36478,1.36376,1.3645,184800001.0
2007-11-08 01:35:00,1.36454,1.36494,1.36427,1.36494,189400000.0
2007-11-08 01:40:00,1.36534,1.36581,1.36443,1.36475,158900000.0
2007-11-08 01:45:00,1.36486,1.36542,1.36478,1.36534,186900000.0
2007-11-08 01:50:00,1.36531,1.36575,1.36458,1.36538,195800001.0
2007-11-08 01:55:00,1.36552,1.36564,1.3644,1.36482,210600000.0
2007-11-08 02:00:00,1.36456,1.36485,1.36399,1.36439,303400000.0
2007-11-08 02:05:00,1.36442,1.36497,1.36426,1.36449,610900002.0
2007-11-08 02:10:00,1.36424,1.36461,1.36274,1.36287,420900002.0
2007-11-08 02:15:00,1.36269,1.36269,1.36136,1.36179,516500000.0
2007-11-08 02:20:00,1.36173,1.36254,1.36152,1.36217,186500000.0
2007-11-08 02:25:00,1.36215,1.36226,1.36142,1.36163,347200001.0
2007-11-08 02:30:00,1.36156,1.36162,1.35971,1.36035,377100000.0
2007-11-08 02:35:00,1.36031,1.36044,1.35702,1.35911,287700000.0
2007-11-08 02:40:00,1.35924,1.35949,1.35841,1.35949,241500000.0
2007-11-08 02:45:00,1.35887,1.3598,1.35838,1.35844,557100002.0
2007-11-08 02:50:00,1.35864,1.35947,1.35791,1.35898,286700001.0
2007-11-08 02:55:00,1.3592,1.35971,1.35887,1.35945,261300001.0
2007-11-08 03:00:00,1.35976,1.36082,1.35953,1.36045,320700001.0
2007-11-08 03:05:00,1.36052,1.36056,1.35933,1.36006,307100001.0
2007-11-08 03:10:00,1.35987,1.36045,1.35953,1.3597,157100000.0
2007-11-08 03:15:00,1.3589,1.35957,1.35737,1.35747,191000000.0
2007-11-08 03:20:00,1.35727,1.35895,1.35727,1.35888,296500000.0
2007-11-08 03:25:00,1.3594,1.3594,1.35816,1.35839,369600001.0
2007-11-08 03:30:00,1.35848,1.35872,1.35753,1.35774,209600000.0
2007-11-08 03:35:00,1.35761,1.3584,1.35744,1.35751,251500000.0
2007-11-08 03:40:00,1.35801,1.35914,1.35801,1.35828,372100001.0
2007-11-08 03:45:00,1.3583,1.35945,1.35783,1.35922,203700000.0
2007-11-08 03:50:00,1.35955,1.3598,1.35905,1.35945,347800000.0
2007-11-08 03:55:00,1.35947,1.35963,1.35841,1.35896,900500001.0
2007-11-08 04:00:00,1.35882,1.35896,1.35777,1.35812,540500003.0
2007-11-08 04:05:00,1.35797,1.35845,1.35739,1.35783,528800000.0
2007-11-08 04:10:00,1.35762,1.35877,1.35725,1.35877,373300003.0
2007-11-08 04:15:00,1.35893,1.36044,1.35867,1.35955,354300000.0
2007-11-08 04:20:00,1.35945,1.35957,1.35824,1.35868,473000001.0
2007-11-08 04:25:00,1.3586,1.35937,1.3581,1.3592,513100000.0
2007-11-08 04:30:00,1.35879,1.35932,1.35861,1.35886,243600000.0
2007-11-08 04:35:00,1.3586,1.35887,1.35805,1.35853,418800000.0
2007-11-08 04:40:00,1.35854,1.35965,1.35853,1.35887,274800001.0
2007-11-08 04:45:00,1.35877,1.35943,1.35831,1.35894,261200000.0
2007-11-08 04:50:00,1.35922,1.35964,1.35874,1.35924,240700002.0
2007-11-08 04:55:00,1.35959,1.3598,1.3593,1.35953,306300002.0
2007-11-08 05:00:00,1.35987,1.35987,1.3591,1.35929,418800000.0
2007-11-08 05:05:00,1.35936,1.35973,1.35885,1.35886,1069900002.0
2007-11-08 05:10:00,1.35901,1.35931,1.3582,1.35845,851500001.0
2007-11-08 05:15:00,1.3583,1.3591,1.35829,1.3584,1066800005.0
2007-11-08 05:20:00,1.35846,1.35902,1.35799,1.35811,1052300003.0
2007-11-08 05:25:00,1.35824,1.3589,1.3579,1.35827,1204700002.0
2007-11-08 05:30:00,1.3582,1.35855,1.35769,1.35824,796800003.0
2007-11-08 05:35:00,1.35818,1.35862,1.35778,1.35826,1012000003.0
2007-11-08 05:40:00,1.35814,1.35859,1.3577,1.35775,718800000.0
2007-11-08 05:45:00,1.35764,1.35799,1.35747,1.35752,1026700001.0
2007-11-08 05:50:00,1.35741,1.35862,1.35731,1.35854,917000002.0
2007-11-08 05:55:00,1.35838,1.35899,1.35779,1.35844,801500004.0
2007-11-08 06:00:00,1.35831,1.36026,1.3582,1.36006,916500001.0
2007-11-08 06:05:00,1.35979,1.3602,1.35959,1.35994,1874300003.0
2007-11-08 06:10:00,1.35995,1.35997,1.35851,1.35851,1650300002.0
2007-11-08 06:15:00,1.35846,1.35934,1.35844,1.35934,940900002.0
2007-11-08 06:20:00,1.35935,1.35993,1.35924,1.35981,1394400003.0
2007-11-08 06:25:00,1.35978,1.35982,1.35904,1.35918,1329199999.0
2007-11-08 06:30:00,1.35925,1.35969,1.35898,1.35924,1142500001.0
2007-11-08 06:35:00,1.35923,1.35962,1.35837,1.35849,640700001.0
2007-11-08 06:40:00,1.35846,1.35893,1.35799,1.35879,992400003.0
2007-11-08 06:45:00,1.35888,1.35913,1.35833,1.35861,955800002.0
2007-11-08 06:50:00,1.3586,1.35902,1.35829,1.35853,1301800004.0
2007-11-08 06:55:00,1.3585,1.36002,1.35842,1.36002,867100001.0
2007-11-08 07:00:00,1.35995,1.36082,1.35995,1.36072,1231299999.0
2007-11-08 07:05:00,1.36095,1.36299,1.36077,1.36286,1018800002.0
2007-11-08 07:10:00,1.36293,1.36317,1.36264,1.36269,1948900001.0
2007-11-08 07:15:00,1.36243,1.36275,1.36187,1.36201,1359900006.0
2007-11-08 07:20:00,1.36179,1.36228,1.36121,1.36187,1828800002.0
2007-11-08 07:25:00,1.36199,1.36224,1.36157,1.36157,1281300005.0
2007-11-08 07:30:00,1.36186,1.3623,1.36161,1.36184,2032900004.0
2007-11-08 07:35:00,1.3619,1.362,1.36055,1.36088,1227500001.0
2007-11-08 07:40:00,1.36085,1.36093,1.35908,1.35956,1846500002.0
2007-11-08 07:45:00,1.35951,1.36049,1.35951,1.36007,2912900005.0
2007-11-08 07:50:00,1.35997,1.36138,1.35986,1.36111,2356100002.0
2007-11-08 07:55:00,1.36107,1.36139,1.36052,1.36061,2828400003.0
2007-11-08 08:00:00,1.36064,1.36222,1.36022,1.36222,1919600001.0
2007-11-08 08:05:00,1.36155,1.36191,1.36124,1.36151,2351700002.0
2007-11-08 08:10:00,1.36134,1.36176,1.36058,1.36063,1543600004.0
2007-11-08 08:15:00,1.36068,1.36095,1.36033,1.36051,1414200004.0
2007-11-08 08:20:00,1.36044,1.36051,1.36011,1.36038,1843400003.0
2007-11-08 08:25:00,1.3604,1.36153,1.36029,1.36136,2293900007.0
2007-11-08 08:30:00,1.3613,1.36151,1.36,1.36003,1978400002.0
2007-11-08 08:35:00,1.36121,1.36155,1.36068,1.36075,2094800005.0
2007-11-08 08:40:00,1.36026,1.36059,1.35941,1.35964,2141100004.0
2007-11-08 08:45:00,1.35979,1.36124,1.35936,1.35939,2745300006.0
2007-11-08 08:50:00,1.35951,1.36047,1.35951,1.35983,2849900004.0
2007-11-08 08:55:00,1.35982,1.36139,1.35931,1.36137,2372800003.0
2007-11-08 09:00:00,1.36148,1.36148,1.35922,1.35959,2668400002.0
2007-11-08 09:05:00,1.35948,1.36007,1.3587,1.35985,2108400005.0
2007-11-08 09:10:00,1.35987,1.36083,1.35929,1.36075,2182600004.0
2007-11-08 09:15:00,1.36081,1.36264,1.36054,1.36195,2236800007.0
2007-11-08 09:20:00,1.36198,1.36277,1.36065,1.36199,1649000003.0
2007-11-08 09:25:00,1.36226,1.36559,1.36205,1.36397,2206300007.0
2007-11-08 09:30:00,1.36376,1.36415,1.36291,1.36347,2208100004.0
2007-11-08 09:35:00,1.36352,1.3642,1.36343,1.3638,1870400002.0
2007-11-08 09:40:00,1.36372,1.36488,1.36365,1.36368,2134100007.0
2007-11-08 09:45:00,1.36414,1.36589,1.36414,1.36551,2184400005.0
2007-11-08 09:50:00,1.36545,1.3656,1.36451,1.36454,2250700005.0
2007-11-08 09:55:00,1.36443,1.36529,1.36396,1.36482,3129800013.0
2007-11-08 10:00:00,1.36484,1.36546,1.3645,1.36515,2381300001.0
2007-11-08 10:05:00,1.36505,1.36571,1.36454,1.36487,2523900008.0
2007-11-08 10:10:00,1.36472,1.36479,1.36267,1.36305,2229200004.0
2007-11-08 10:15:00,1.36297,1.36308,1.36072,1.36161,1816700002.0
2007-11-08 10:20:00,1.36139,1.36139,1.35983,1.36004,2119800003.0
2007-11-08 10:25:00,1.36021,1.36095,1.36004,1.36093,2576800004.0
2007-11-08 10:30:00,1.36083,1.36141,1.36032,1.36141,2865900000.0
2007-11-08 10:35:00,1.36156,1.36158,1.36035,1.3613,2358500003.0
2007-11-08 10:40:00,1.36133,1.3616,1.36055,1.36131,2418400002.0
2007-11-08 10:45:00,1.36137,1.36175,1.36055,1.36065,2014000002.0
2007-11-08 10:50:00,1.36036,1.36189,1.35987,1.36179,2034400001.0
2007-11-08 10:55:00,1.36174,1.36174,1.35999,1.36084,2563000005.0
2007-11-08 11:00:00,1.36106,1.36157,1.36042,1.36042,2445100004.0
2007-11-08 11:05:00,1.36038,1.36144,1.36003,1.36079,2196400001.0
2007-11-08 11:10:00,1.36085,1.36096,1.35902,1.35919,2322100001.0
2007-11-08 11:15:00,1.35929,1.35984,1.35865,1.35865,2166000009.0
2007-11-08 11:20:00,1.35862,1.3595,1.35834,1.3589,2599500005.0
2007-11-08 11:25:00,1.35906,1.35945,1.35885,1.35928,2278900003.0
2007-11-08 11:30:00,1.35928,1.35992,1.35919,1.35938,2600400006.0
2007-11-08 11:35:00,1.35964,1.36119,1.35944,1.36085,2909700008.0
2007-11-08 11:40:00,1.361,1.36104,1.35993,1.36016,3141500005.0
2007-11-08 11:45:00,1.36009,1.36083,1.35954,1.36068,2606500006.0
2007-11-08 11:50:00,1.36089,1.3613,1.36074,1.36112,1297800002.0
2007-11-08 11:55:00,1.36119,1.36129,1.35873,1.35873,2300100003.0
2007-11-08 12:00:00,1.35872,1.35949,1.35858,1.35889,2016200004.0
2007-11-08 12:05:00,1.35884,1.35887,1.35715,1.35778,2149700000.0
2007-11-08 12:10:00,1.35784,1.35851,1.35742,1.35821,2024600005.0
2007-11-08 12:15:00,1.3581,1.35842,1.35784,1.35834,1705900003.0
2007-11-08 12:20:00,1.35843,1.35917,1.35788,1.35871,2241000004.0
2007-11-08 12:25:00,1.35873,1.35932,1.35792,1.35803,2493400007.0
2007-11-08 12:30:00,1.35811,1.35864,1.35799,1.35818,3273700003.0
2007-11-08 12:35:00,1.3583,1.3586,1.35777,1.3585,2635400004.0
2007-11-08 12:40:00,1.35842,1.35959,1.35801,1.35941,2130300002.0
2007-11-08 12:45:00,1.35969,1.36011,1.35936,1.35963,2255200003.0
2007-11-08 12:50:00,1.35968,1.3602,1.35953,1.35977,1850400003.0
2007-11-08 12:55:00,1.35985,1.35992,1.35887,1.35905,2455100006.0
2007-11-08 13:00:00,1.35909,1.36011,1.35823,1.3587,1585600001.0
2007-11-08 13:05:00,1.35884,1.35893,1.35594,1.35594,1299400001.0
2007-11-08 13:10:00,1.35588,1.35591,1.35458,1.35545,1419800003.0
2007-11-08 13:15:00,1.3554,1.35594,1.35523,1.35593,1278700001.0
2007-11-08 13:20:00,1.35574,1.35583,1.35422,1.35467,1110900000.0
2007-11-08 13:25:00,1.35481,1.35561,1.35471,1.35539,1697400004.0
2007-11-08 13:30:00,1.35544,1.35579,1.35516,1.35562,2055600000.0
2007-11-08 13:35:00,1.35569,1.35662,1.35546,1.35611,2061900002.0
2007-11-08 13:40:00,1.35618,1.35683,1.35618,1.35662,1213300000.0
2007-11-08 13:45:00,1.35664,1.35664,1.35601,1.35616,1860200006.0
2007-11-08 13:50:00,1.35622,1.3573,1.35615,1.3565,1914700007.0
2007-11-08 13:55:00,1.35649,1.35737,1.35594,1.35695,1690400000.0
2007-11-08 14:00:00,1.35686,1.35861,1.35653,1.35808,1853000002.0
2007-11-08 14:05:00,1.35805,1.35867,1.35746,1.35834,1683200001.0
2007-11-08 14:10:00,1.35887,1.35936,1.35834,1.35841,967000002.0
2007-11-08 14:15:00,1.35833,1.35835,1.35686,1.35689,1955500001.0
2007-11-08 14:20:00,1.35673,1.35781,1.35655,1.35737,1693600002.0
2007-11-08 14:25:00,1.35727,1.35747,1.35661,1.35737,1640100007.0
2007-11-08 14:30:00,1.35734,1.35746,1.35666,1.3568,166700000.0
2007-11-08 14:35:00,1.35692,1.35783,1.35661,1.3576,161700000.0
2007-11-08 14:40:00,1.35756,1.35788,1.357,1.3574,179800000.0
2007-11-08 14:45:00,1.3575,1.35841,1.35734,1.35775,220800002.0
2007-11-08 14:50:00,1.35765,1.36054,1.35742,1.36049,182000001.0
2007-11-08 14:55:00,1.36082,1.36214,1.36082,1.36127,228200000.0
2007-11-08 15:00:00,1.36105,1.36132,1.3603,1.361,266400001.0
2007-11-08 15:05:00,1.36082,1.36112,1.36009,1.36101,213500000.0
2007-11-08 15:10:00,1.36116,1.36268,1.36088,1.36239,173900000.0
2007-11-08 15:15:00,1.36236,1.36579,1.36225,1.36508,166200000.0
2007-11-08 15:20:00,1.36507,1.36518,1.36389,1.36415,150100001.0
2007-11-08 15:25:00,1.36426,1.36434,1.36176,1.36176,205700001.0
2007-11-08 15:30:00,1.36169,1.36336,1.36141,1.36223,187600000.0
2007-11-08 15:35:00,1.36228,1.36348,1.36208,1.36333,244800000.0
2007-11-08 15:40:00,1.36384,1.36482,1.36348,1.36397,153100000.0
2007-11-08 15:45:00,1.36398,1.36426,1.36319,1.36376,242100001.0
2007-11-08 15:50:00,1.36371,1.36386,1.3623,1.3623,198800001.0
2007-11-08 15:55:00,1.36246,1.36372,1.36207,1.36311,184200001.0
2007-11-08 16:00:00,1.36321,1.36345,1.36249,1.36303,162400000.0
2007-11-08 16:05:00,1.36344,1.36374,1.36317,1.36336,198300001.0
2007-11-08 16:10:00,1.36335,1.36381,1.36292,1.36335,181700000.0
2007-11-08 16:15:00,1.36308,1.3632,1.36195,1.36244,144400000.0
2007-11-08 16:20:00,1.36228,1.36268,1.36175,1.36205,184000000.0
2007-11-08 16:25:00,1.36203,1.36203,1.35953,1.3596,196600000.0
2007-11-08 16:30:00,1.35948,1.35987,1.35931,1.3596,214300000.0
2007-11-08 16:35:00,1.35956,1.35957,1.35811,1.3592,177300000.0
2007-11-08 16:40:00,1.35919,1.36036,1.35911,1.35998,247399999.0
2007-11-08 16:45:00,1.36008,1.36131,1.36,1.36054,191400000.0
2007-11-08 16:50:00,1.36067,1.36089,1.35975,1.36018,215300000.0
2007-11-08 16:55:00,1.36034,1.36128,1.36007,1.36082,160100000.0
2007-11-08 17:00:00,1.36065,1.36184,1.36001,1.36172,252200002.0
2007-11-08 17:05:00,1.36225,1.3623,1.36128,1.36196,182600000.0
2007-11-08 17:10:00,1.36182,1.36211,1.36074,1.36106,211000000.0
2007-11-08 17:15:00,1.36132,1.3616,1.35988,1.36042,182500000.0
2007-11-08 17:20:00,1.36062,1.36067,1.35848,1.35874,197300000.0
2007-11-08 17:25:00,1.35872,1.35946,1.35872,1.35908,181700000.0
2007-11-08 17:30:00,1.35886,1.35968,1.3587,1.35899,193100000.0
2007-11-08 17:35:00,1.35901,1.35939,1.35861,1.35939,210000001.0
2007-11-08 17:40:00,1.35936,1.35985,1.3592,1.35943,195900000.0
2007-11-08 17:45:00,1.3597,1.36,1.35915,1.35991,211500001.0
2007-11-08 17:50:00,1.35976,1.35976,1.35896,1.35949,142000000.0
2007-11-08 17:55:00,1.35958,1.36112,1.35898,1.36112,215800000.0
2007-11-08 18:00:00,1.36137,1.36144,1.36062,1.36102,247700000.0
2007-11-08 18:05:00,1.36129,1.36217,1.36108,1.36199,193900001.0
2007-11-08 18:10:00,1.36215,1.36292,1.36212,1.36247,166900000.0
2007-11-08 18:15:00,1.36226,1.3628,1.36208,1.36257,184500000.0
2007-11-08 18:20:00,1.36262,1.36334,1.3625,1.3633,228600002.0
2007-11-08 18:25:00,1.3634,1.3635,1.36251,1.36305,180000000.0
2007-11-08 18:30:00,1.36309,1.36309,1.36231,1.36275,178000000.0
2007-11-08 18:35:00,1.36272,1.36354,1.36258,1.36335,194200000.0
2007-11-08 18:40:00,1.36357,1.36446,1.36344,1.36414,172200000.0
2007-11-08 18:45:00,1.36428,1.36497,1.36382,1.36497,138200000.0
2007-11-08 18:50:00,1.36599,1.36754,1.36591,1.36754,232600002.0
2007-11-08 18:55:00,1.36737,1.36737,1.36597,1.36634,156400000.0
2007-11-08 19:00:00,1.36633,1.36772,1.3663,1.36765,170300000.0
2007-11-08 19:05:00,1.36793,1.37198,1.36774,1.37162,200400000.0
2007-11-08 19:10:00,1.37152,1.37155,1.37028,1.37123,184700000.0
2007-11-08 19:15:00,1.37129,1.37238,1.37018,1.3723,179300000.0
2007-11-08 19:20:00,1.37249,1.37345,1.37187,1.37292,217500002.0
2007-11-08 19:25:00,1.37313,1.37405,1.37282,1.37389,217300000.0
2007-11-08 19:30:00,1.37372,1.37378,1.37028,1.37046,239700000.0
2007-11-08 19:35:00,1.37088,1.37279,1.37029,1.37265,197900001.0
2007-11-08 19:40:00,1.37242,1.3733,1.37175,1.37323,284700001.0
2007-11-08 19:45:00,1.37274,1.37312,1.37232,1.37288,185100000.0
2007-11-08 19:50:00,1.3732,1.37341,1.37112,1.37134,207800001.0
2007-11-08 19:55:00,1.37133,1.37159,1.37042,1.37096,207000001.0
2007-11-08 20:00:00,1.37128,1.37322,1.37104,1.37213,232200000.0
2007-11-08 20:05:00,1.37188,1.37591,1.37188,1.37529,141300001.0
2007-11-08 20:10:00,1.37439,1.3751,1.37326,1.37446,195600000.0
2007-11-08 20:15:00,1.37495,1.37522,1.37374,1.37389,200900000.0
2007-11-08 20:20:00,1.37382,1.37413,1.37322,1.37337,186200001.0
2007-11-08 20:25:00,1.37323,1.3736,1.37056,1.37066,193900002.0
2007-11-08 20:30:00,1.37059,1.37107,1.36846,1.36945,244899999.0
2007-11-08 20:35:00,1.36934,1.37089,1.36921,1.37057,219400000.0
2007-11-08 20:40:00,1.37061,1.37318,1.37061,1.37254,203000001.0
2007-11-08 20:45:00,1.37251,1.37378,1.37209,1.37377,209700000.0
2007-11-08 20:50:00,1.3736,1.3736,1.37217,1.37226,226100001.0
2007-11-08 20:55:00,1.37226,1.37243,1.37171,1.37194,259500002.0
2007-11-08 21:00:00,1.37179,1.37338,1.37171,1.37338,154100000.0
2007-11-08 21:05:00,1.37353,1.37539,1.37314,1.37533,178900000.0
2007-11-08 21:10:00,1.37547,1.37604,1.375,1.37528,210500000.0
2007-11-08 21:15:00,1.37539,1.37585,1.37402,1.37433,222700001.0
2007-11-08 21:20:00,1.37427,1.37538,1.37407,1.37477,180500000.0
2007-11-08 21:25:00,1.37477,1.37506,1.37408,1.37441,167500000.0
2007-11-08 21:30:00,1.37436,1.37467,1.3732,1.3733,206600000.0
2007-11-08 21:35:00,1.37325,1.37576,1.37291,1.37576,192300000.0
2007-11-08 21:40:00,1.37569,1.37608,1.37489,1.37558,165300000.0
2007-11-08 21:45:00,1.37593,1.37621,1.37527,1.37527,201200000.0
2007-11-08 21:50:00,1.37515,1.37613,1.37501,1.37573,166100000.0
2007-11-08 21:55:00,1.3758,1.37708,1.3756,1.37663,217800000.0
2007-11-08 22:00:00,1.37644,1.37644,1.3732,1.37341,187600000.0
2007-11-08 22:05:00,1.37361,1.37425,1.37293,1.37408,167000000.0
2007-11-08 22:10:00,1.37406,1.37451,1.37386,1.37431,200600000.0
2007-11-08 22:15:00,1.37445,1.37558,1.37438,1.37487,166900000.0
2007-11-08 22:20:00,1.37468,1.37471,1.3735,1.37361,188900000.0
2007-11-08 22:25:00,1.37331,1.37377,1.37221,1.3735,196100001.0
2007-11-08 22:30:00,1.37345,1.37363,1.37241,1.37333,188300000.0
2007-11-08 22:35:00,1.37353,1.37353,1.37254,1.37263,205000000.0
2007-11-08 22:40:00,1.37274,1.37289,1.37228,1.37246,160600000.0
2007-11-08 22:45:00,1.37234,1.37319,1.37225,1.37252,134900000.0
2007-11-08 22:50:00,1.37249,1.3731,1.37249,1.37268,141100000.0
2007-11-08 22:55:00,1.37288,1.37347,1.37262,1.3731,168600001.0
2007-11-08 23:00:00,1.37336,1.37344,1.37196,1.37209,169000000.0
2007-11-08 23:05:00,1.37207,1.37217,1.3711,1.37144,175900000.0
2007-11-08 23:10:00,1.37132,1.37186,1.37107,1.37139,250000001.0
2007-11-08 23:15:00,1.37141,1.37163,1.3702,1.37048,200600000.0
2007-11-08 23:20:00,1.3705,1.37081,1.36968,1.37053,224700001.0
2007-11-08 23:25:00,1.37064,1.37113,1.36981,1.37016,237300001.0
2007-11-08 23:30:00,1.37025,1.3703,1.36959,1.3703,178900000.0
2007-11-08 23:35:00,1.37017,1.37024,1.36973,1.36975,171100000.0
2007-11-08 23:40:00,1.37001,1.37091,1.3696,1.37073,206000000.0
2007-11-08 23:45:00,1.37085,1.37101,1.37031,1.37052,245500003.0
2007-11-08 23:50:00,1.37062,1.37209,1.3706,1.37146,169100000.0
2007-11-08 23:55:00,1.37189,1.37198,1.37092,1.37101,206900001.0
2007-11-09 00:00:00,1.37103,1.37199,1.37078,1.37166,174600000.0
2007-11-09 00:05:00,1.37181,1.37218,1.37119,1.37199,222400000.0
2007-11-09 00:10:00,1.37224,1.37242,1.37169,1.37213,177500001.0
2007-11-09 00:15:00,1.37195,1.37214,1.37116,1.37165,160500000.0
2007-11-09 00:20:00,1.37167,1.37167,1.37081,1.37151,178900000.0
2007-11-09 00:25:00,1.3713,1.37137,1.37078,1.37082,202300000.0
2007-11-09 00:30:00,1.37038,1.37082,1.36982,1.37006,198400000.0
2007-11-09 00:35:00,1.37023,1.37034,1.36981,1.3701,191199999.0
2007-11-09 00:40:00,1.37018,1.37031,1.36945,1.36983,166200000.0
2007-11-09 00:45:00,1.36973,1.3702,1.36952,1.37006,189000000.0
2007-11-09 00:50:00,1.36957,1.37014,1.36949,1.36977,188600000.0
2007-11-09 00:55:00,1.36906,1.36984,1.36906,1.36948,164400000.0
2007-11-09 01:00:00,1.36952,1.37076,1.36933,1.3704,171800000.0
2007-11-09 01:05:00,1.37043,1.37066,1.36989,1.37056,203200001.0
2007-11-09 01:10:00,1.37025,1.37217,1.37019,1.37217,163400000.0
2007-11-09 01:15:00,1.37237,1.3726,1.37187,1.37214,184600002.0
2007-11-09 01:20:00,1.37219,1.37232,1.37159,1.37226,195000000.0
2007-11-09 01:25:00,1.37212,1.37238,1.3717,1.37195,211900001.0
2007-11-09 01:30:00,1.37218,1.37333,1.37165,1.37305,171300001.0
2007-11-09 01:35:00,1.37297,1.37303,1.37212,1.37261,268200000.0
2007-11-09 01:40:00,1.37255,1.37298,1.37217,1.37246,173400001.0
2007-11-09 01:45:00,1.37241,1.37243,1.37165,1.37211,172000000.0
2007-11-09 01:50:00,1.37205,1.37208,1.37144,1.37149,162800000.0
2007-11-09 01:55:00,1.37133,1.37165,1.37117,1.37165,196600000.0
2007-11-09 02:00:00,1.37144,1.37256,1.37137,1.37256,329500002.0
2007-11-09 02:05:00,1.37266,1.37266,1.37179,1.37179,584000000.0
2007-11-09 02:10:00,1.37162,1.37208,1.37124,1.37148,402100000.0
2007-11-09 02:15:00,1.37158,1.37176,1.36972,1.36972,556400000.0
2007-11-09 02:20:00,1.3697,1.36994,1.36847,1.36917,172200000.0
2007-11-09 02:25:00,1.36928,1.36953,1.36814,1.36855,297000000.0
2007-11-09 02:30:00,1.36886,1.36919,1.36836,1.36911,360300001.0
2007-11-09 02:35:00,1.36916,1.36949,1.36835,1.36929,328500000.0
2007-11-09 02:40:00,1.36922,1.36933,1.36814,1.36834,151800000.0
2007-11-09 02:45:00,1.36764,1.36786,1.36672,1.36736,590600002.0
2007-11-09 02:50:00,1.36762,1.36821,1.36712,1.36798,282900000.0
2007-11-09 02:55:00,1.36825,1.36858,1.36739,1.36744,275700001.0
2007-11-09 03:00:00,1.36754,1.36818,1.36725,1.3681,358000000.0
2007-11-09 03:05:00,1.36745,1.36745,1.36585,1.36605,298700002.0
2007-11-09 03:10:00,1.36549,1.36683,1.36528,1.36679,212000000.0
2007-11-09 03:15:00,1.3665,1.36751,1.36647,1.36739,154200000.0
2007-11-09 03:20:00,1.36743,1.3686,1.36734,1.36851,313400001.0
2007-11-09 03:25:00,1.36892,1.36892,1.36772,1.36865,341800000.0
2007-11-09 03:30:00,1.36839,1.36839,1.36719,1.36743,216500000.0
2007-11-09 03:35:00,1.36736,1.36812,1.36712,1.36728,256500001.0
2007-11-09 03:40:00,1.36724,1.36756,1.36591,1.36693,322300000.0
2007-11-09 03:45:00,1.36693,1.36806,1.36661,1.36776,170500000.0
2007-11-09 03:50:00,1.36807,1.36828,1.36592,1.3661,319800001.0
2007-11-09 03:55:00,1.36648,1.36791,1.36507,1.36776,851800000.0
2007-11-09 04:00:00,1.36758,1.36881,1.36749,1.36841,555900001.0
2007-11-09 04:05:00,1.36825,1.36858,1.36705,1.36713,548600001.0
2007-11-09 04:10:00,1.36701,1.36747,1.36654,1.36712,353600001.0
2007-11-09 04:15:00,1.3671,1.36746,1.36582,1.36605,363300000.0
2007-11-09 04:20:00,1.36594,1.36667,1.36574,1.36616,435200001.0
2007-11-09 04:25:00,1.3661,1.3664,1.36447,1.3648,548500001.0
2007-11-09 04:30:00,1.3645,1.36537,1.36445,1.36491,304200001.0
2007-11-09 04:35:00,1.36496,1.36547,1.36419,1.3649,471599999.0
2007-11-09 04:40:00,1.36469,1.3652,1.36457,1.36488,283000000.0
2007-11-09 04:45:00,1.3647,1.36567,1.36419,1.36535,325900000.0
2007-11-09 04:50:00,1.36576,1.36627,1.36559,1.36571,199900001.0
2007-11-09 04:55:00,1.36609,1.3666,1.36577,1.36601,267100000.0
2007-11-09 05:00:00,1.36638,1.36755,1.36611,1.36709,515300000.0
2007-11-09 05:05:00,1.36688,1.36765,1.36666,1.36709,1047600001.0
2007-11-09 05:10:00,1.36714,1.36816,1.36714,1.36732,879400003.0
2007-11-09 05:15:00,1.36715,1.36824,1.36686,1.36739,992700003.0
2007-11-09 05:20:00,1.36743,1.36844,1.36743,1.36773,1106600004.0
2007-11-09 05:25:00,1.36763,1.36794,1.36696,1.36752,1024800001.0
2007-11-09 05:30:00,1.36754,1.36843,1.36741,1.36803,886700001.0
2007-11-09 05:35:00,1.36795,1.36853,1.36748,1.36796,949900001.0
2007-11-09 05:40:00,1.36779,1.36809,1.36666,1.3669,685100000.0
2007-11-09 05:45:00,1.36696,1.36731,1.36459,1.36516,1013600001.0
2007-11-09 05:50:00,1.36528,1.36695,1.36528,1.36659,941800001.0
2007-11-09 05:55:00,1.3665,1.36687,1.36552,1.36687,694700001.0
2007-11-09 06:00:00,1.36693,1.36695,1.36651,1.36672,732100002.0
2007-11-09 06:05:00,1.36675,1.36718,1.36624,1.36696,1704100001.0
2007-11-09 06:10:00,1.36702,1.36729,1.36619,1.36696,1673200004.0
2007-11-09 06:15:00,1.36682,1.36745,1.36646,1.3672,958300001.0
2007-11-09 06:20:00,1.36715,1.36825,1.36707,1.36813,1423500004.0
2007-11-09 06:25:00,1.36824,1.36841,1.36786,1.36795,1312200001.0
2007-11-09 06:30:00,1.36795,1.36841,1.36782,1.36806,980000000.0
2007-11-09 06:35:00,1.36788,1.3682,1.36742,1.36765,668200003.0
2007-11-09 06:40:00,1.36714,1.36779,1.36642,1.36701,1060300003.0
2007-11-09 06:45:00,1.36706,1.36843,1.36706,1.36809,986000003.0
2007-11-09 06:50:00,1.36812,1.36848,1.36752,1.36793,1196200001.0
2007-11-09 06:55:00,1.36802,1.36851,1.36792,1.36815,982000001.0
2007-11-09 07:00:00,1.36833,1.36833,1.36737,1.36765,1300300002.0
2007-11-09 07:05:00,1.36754,1.36754,1.36468,1.36469,994600003.0
2007-11-09 07:10:00,1.36464,1.36464,1.36278,1.3636,1852000005.0
2007-11-09 07:15:00,1.36355,1.36376,1.36289,1.36327,1451300002.0
2007-11-09 07:20:00,1.36322,1.36377,1.36319,1.36326,1756600003.0
2007-11-09 07:25:00,1.36316,1.36338,1.36246,1.36254,1244400004.0
2007-11-09 07:30:00,1.36266,1.36294,1.36236,1.36261,1932800001.0
2007-11-09 07:35:00,1.36252,1.36299,1.36248,1.36279,1299700004.0
2007-11-09 07:40:00,1.3626,1.3629,1.36174,1.36208,1731200003.0
2007-11-09 07:45:00,1.36203,1.36257,1.36185,1.3622,2955200005.0
2007-11-09 07:50:00,1.36217,1.3631,1.36201,1.36294,2419200002.0
2007-11-09 07:55:00,1.36311,1.36458,1.36311,1.36426,2907700006.0
2007-11-09 08:00:00,1.36448,1.36473,1.36343,1.36457,1987300005.0
2007-11-09 08:05:00,1.36428,1.36487,1.36394,1.36474,2368200007.0
2007-11-09 08:10:00,1.36474,1.36552,1.36423,1.36552,1734100006.0
2007-11-09 08:15:00,1.36559,1.3666,1.36559,1.36593,1335300002.0
2007-11-09 08:20:00,1.36585,1.36596,1.36502,1.36516,1712800004.0
2007-11-09 08:25:00,1.36513,1.36611,1.36461,1.36581,2297100004.0
2007-11-09 08:30:00,1.36584,1.36645,1.36573,1.36589,1876600003.0
2007-11-09 08:35:00,1.36606,1.36702,1.36593,1.3668,2088700001.0
2007-11-09 08:40:00,1.36669,1.36805,1.36669,1.36738,2055700003.0
2007-11-09 08:45:00,1.36749,1.36853,1.36722,1.36769,2884900008.0
2007-11-09 08:50:00,1.36777,1.36777,1.36623,1.36635,2848100006.0
2007-11-09 08:55:00,1.36624,1.36646,1.36561,1.3661,2563700009.0
2007-11-09 09:00:00,1.36614,1.36634,1.36576,1.36608,2851900002.0
2007-11-09 09:05:00,1.36581,1.36605,1.36519,1.36587,1914100001.0
2007-11-09 09:10:00,1.36594,1.36661,1.36584,1.3664,2158900001.0
2007-11-09 09:15:00,1.36624,1.36664,1.36592,1.36628,2263000005.0
2007-11-09 09:20:00,1.36608,1.36669,1.36591,1.366,1551399999.0
2007-11-09 09:25:00,1.36604,1.36635,1.36529,1.36542,2050600003.0
2007-11-09 09:30:00,1.36545,1.36545,1.36444,1.36507,2116900003.0
2007-11-09 09:35:00,1.36508,1.36612,1.36487,1.36575,1822900005.0
2007-11-09 09:40:00,1.36575,1.3658,1.3635,1.36401,2003300004.0
2007-11-09 09:45:00,1.36416,1.3647,1.36402,1.36406,2093800004.0
2007-11-09 09:50:00,1.36403,1.36435,1.36189,1.36315,2421200005.0
2007-11-09 09:55:00,1.36319,1.36455,1.36305,1.36435,2894000000.0
2007-11-09 10:00:00,1.36427,1.36481,1.36334,1.3637,2472900003.0
2007-11-09 10:05:00,1.36366,1.36478,1.36354,1.36455,2584200003.0
2007-11-09 10:10:00,1.36456,1.36486,1.36412,1.3648,2365500005.0
2007-11-09 10:15:00,1.36472,1.3651,1.36451,1.36492,1832600004.0
2007-11-09 10:20:00,1.36484,1.36527,1.36455,1.36494,2167300003.0
2007-11-09 10:25:00,1.36495,1.36531,1.36427,1.36518,2530000002.0
2007-11-09 10:30:00,1.36524,1.36609,1.36446,1.36578,2737400007.0
2007-11-09 10:35:00,1.36581,1.36636,1.36544,1.36561,2370400006.0
2007-11-09 10:40:00,1.36558,1.36575,1.36375,1.3645,2245300006.0
2007-11-09 10:45:00,1.36451,1.36525,1.36372,1.36406,2184800005.0
2007-11-09 10:50:00,1.3641,1.36463,1.3617,1.36264,2052500005.0
2007-11-09 10:55:00,1.36286,1.36436,1.36271,1.36344,2587400004.0
2007-11-09 11:00:00,1.36345,1.36384,1.36329,1.3637,2286500003.0
2007-11-09 11:05:00,1.36373,1.36503,1.36352,1.36479,2096200003.0
2007-11-09 11:10:00,1.36506,1.36555,1.3632,1.36329,2526300005.0
2007-11-09 11:15:00,1.36334,1.36405,1.36294,1.36358,2066500005.0
2007-11-09 11:20:00,1.36334,1.36345,1.36235,1.36256,2646400005.0
2007-11-09 11:25:00,1.36255,1.36271,1.36089,1.36162,2510300004.0
2007-11-09 11:30:00,1.36167,1.36362,1.36143,1.36357,2613400003.0
2007-11-09 11:35:00,1.36368,1.3645,1.3631,1.36357,2775700002.0
2007-11-09 11:40:00,1.36357,1.36414,1.36304,1.36409,3197100003.0
2007-11-09 11:45:00,1.36423,1.36533,1.36423,1.36513,2466200001.0
2007-11-09 11:50:00,1.36529,1.36676,1.36528,1.36638,1338200001.0
2007-11-09 11:55:00,1.36631,1.3679,1.36547,1.36779,2348199998.0
2007-11-09 12:00:00,1.36777,1.3684,1.36747,1.36818,2126600007.0
2007-11-09 12:05:00,1.36821,1.3685,1.36585,1.3673,1874400006.0
2007-11-09 12:10:00,1.36709,1.36889,1.36691,1.3679,2004900007.0
2007-11-09 12:15:00,1.36774,1.36838,1.36743,1.36803,1618300005.0
2007-11-09 12:20:00,1.36808,1.37027,1.368,1.37027,2081300006.0
2007-11-09 12:25:00,1.37028,1.37042,1.36931,1.36995,2561600005.0
2007-11-09 12:30:00,1.37014,1.37242,1.37014,1.37182,3210100008.0
2007-11-09 12:35:00,1.37175,1.37515,1.37095,1.37473,2642200005.0
2007-11-09 12:40:00,1.37477,1.37629,1.37295,1.3734,2256600006.0
2007-11-09 12:45:00,1.37359,1.37547,1.3731,1.37427,2349100001.0
2007-11-09 12:50:00,1.3742,1.37492,1.37242,1.37449,2015000003.0
2007-11-09 12:55:00,1.37455,1.37561,1.37253,1.37261,2476200008.0
2007-11-09 13:00:00,1.3727,1.3727,1.37113,1.37189,1636000000.0
2007-11-09 13:05:00,1.3718,1.3718,1.36863,1.36955,1370400003.0
2007-11-09 13:10:00,1.36971,1.37131,1.3696,1.37093,1541200003.0
2007-11-09 13:15:00,1.37096,1.37188,1.37074,1.37174,1244300004.0
2007-11-09 13:20:00,1.37164,1.37249,1.37106,1.37225,1068600001.0
2007-11-09 13:25:00,1.37231,1.37295,1.37188,1.37224,1706700005.0
2007-11-09 13:30:00,1.37229,1.37509,1.37215,1.37396,1978900004.0
2007-11-09 13:35:00,1.37401,1.37499,1.37345,1.37456,1961400004.0
2007-11-09 13:40:00,1.37441,1.37475,1.37343,1.37445,1262200003.0
2007-11-09 13:45:00,1.37472,1.37742,1.3743,1.37672,1886000002.0
2007-11-09 13:50:00,1.37674,1.3795,1.37619,1.37751,1865300003.0
2007-11-09 13:55:00,1.37748,1.37795,1.37671,1.37752,1693100000.0
2007-11-09 14:00:00,1.3776,1.37897,1.37677,1.37693,1758400005.0
2007-11-09 14:05:00,1.37708,1.37828,1.37689,1.3772,1636300001.0
2007-11-09 14:10:00,1.37729,1.3782,1.3763,1.37697,965900000.0
2007-11-09 14:15:00,1.37706,1.37745,1.37657,1.37725,2066900001.0
2007-11-09 14:20:00,1.37725,1.37743,1.37497,1.375,1757200002.0
2007-11-09 14:25:00,1.37503,1.37599,1.37425,1.37533,1652800004.0
2007-11-09 14:30:00,1.37538,1.37647,1.37506,1.37595,234800002.0
2007-11-09 14:35:00,1.37576,1.37576,1.37473,1.37531,241199999.0
2007-11-09 14:40:00,1.37536,1.37654,1.37536,1.37609,232499998.0
2007-11-09 14:45:00,1.37621,1.37741,1.37572,1.37708,203400000.0
2007-11-09 14:50:00,1.37683,1.37701,1.37562,1.37562,197100000.0
2007-11-09 14:55:00,1.37593,1.37623,1.37511,1.37557,191300000.0
2007-11-09 15:00:00,1.37562,1.37687,1.37532,1.37687,212500000.0
2007-11-09 15:05:00,1.37679,1.37742,1.37625,1.37707,180600001.0
2007-11-09 15:10:00,1.37718,1.37808,1.37694,1.37797,160100000.0
2007-11-09 15:15:00,1.37915,1.38339,1.37912,1.38311,200300000.0
2007-11-09 15:20:00,1.38292,1.38292,1.37752,1.37911,152900001.0
2007-11-09 15:25:00,1.37926,1.37973,1.37885,1.37893,187700000.0
2007-11-09 15:30:00,1.37872,1.38363,1.37842,1.38275,175700000.0
2007-11-09 15:35:00,1.38251,1.3833,1.38149,1.3816,192000000.0
2007-11-09 15:40:00,1.38197,1.38315,1.38197,1.38272,149900000.0
2007-11-09 15:45:00,1.38264,1.38333,1.38184,1.38203,260899999.0
2007-11-09 15:50:00,1.38183,1.38201,1.38135,1.38147,196100000.0
2007-11-09 15:55:00,1.38133,1.38143,1.37997,1.38088,141700000.0
2007-11-09 16:00:00,1.38102,1.38196,1.3807,1.38166,163300000.0
2007-11-09 16:05:00,1.38163,1.38195,1.38114,1.38138,179100000.0
2007-11-09 16:10:00,1.38137,1.38161,1.38079,1.3814,188000001.0
2007-11-09 16:15:00,1.38118,1.38217,1.38031,1.38056,153800000.0
2007-11-09 16:20:00,1.38035,1.38144,1.38016,1.38102,247600000.0
2007-11-09 16:25:00,1.38129,1.38211,1.38087,1.38096,161600000.0
2007-11-09 16:30:00,1.38091,1.38177,1.38068,1.38105,198600000.0
2007-11-09 16:35:00,1.38115,1.38272,1.3802,1.38251,196100000.0
2007-11-09 16:40:00,1.3827,1.38275,1.3814,1.38185,227300000.0
2007-11-09 16:45:00,1.38153,1.38218,1.38095,1.3814,273000000.0
2007-11-09 16:50:00,1.3812,1.38187,1.38082,1.38176,156600000.0
2007-11-09 16:55:00,1.38215,1.38321,1.38184,1.38293,189799999.0
2007-11-09 17:00:00,1.38301,1.38413,1.38265,1.3835,235700000.0
2007-11-09 17:05:00,1.38319,1.38319,1.3806,1.38075,206200002.0
2007-11-09 17:10:00,1.38041,1.38086,1.38,1.3806,144600000.0
2007-11-09 17:15:00,1.38093,1.38093,1.37969,1.38066,206700000.0
2007-11-09 17:20:00,1.3806,1.38098,1.38027,1.38086,176200001.0
2007-11-09 17:25:00,1.3806,1.38106,1.37985,1.38015,264600002.0
2007-11-09 17:30:00,1.38021,1.38023,1.3792,1.37974,209000000.0
2007-11-09 17:35:00,1.37998,1.3812,1.37998,1.38083,248100000.0
2007-11-09 17:40:00,1.38084,1.38128,1.38053,1.38104,201700000.0
2007-11-09 17:45:00,1.38121,1.38148,1.38052,1.38141,204700000.0
2007-11-09 17:50:00,1.3815,1.38302,1.38142,1.38288,210800002.0
2007-11-09 17:55:00,1.38276,1.38318,1.38072,1.38133,200400000.0
2007-11-09 18:00:00,1.38146,1.38168,1.38091,1.38132,191300000.0
2007-11-09 18:05:00,1.38149,1.38149,1.3804,1.3811,198100000.0
2007-11-09 18:10:00,1.3814,1.38359,1.3813,1.38331,178200000.0
2007-11-09 18:15:00,1.38299,1.38323,1.38101,1.38145,215800001.0
2007-11-09 18:20:00,1.38144,1.3817,1.3795,1.37953,218200001.0
2007-11-09 18:25:00,1.3797,1.37995,1.37824,1.37847,164800000.0
2007-11-09 18:30:00,1.37881,1.37911,1.37796,1.37868,183600000.0
2007-11-09 18:35:00,1.37865,1.37907,1.377,1.37721,199000000.0
2007-11-09 18:40:00,1.37712,1.37749,1.37641,1.37734,187600000.0
2007-11-09 18:45:00,1.37693,1.37693,1.37418,1.37596,168800000.0
2007-11-09 18:50:00,1.37654,1.37712,1.37601,1.37698,202300001.0
2007-11-09 18:55:00,1.37658,1.37749,1.376,1.37626,178700000.0
2007-11-09 19:00:00,1.37613,1.37713,1.37588,1.37673,208100000.0
2007-11-09 19:05:00,1.37678,1.37719,1.37639,1.37675,174200000.0
2007-11-09 19:10:00,1.37686,1.37743,1.37646,1.37695,233800000.0
2007-11-09 19:15:00,1.37687,1.37747,1.37624,1.37714,202900001.0
2007-11-09 19:20:00,1.37724,1.37804,1.37655,1.37788,236700003.0
2007-11-09 19:25:00,1.37803,1.37812,1.37727,1.37753,184100002.0
2007-11-09 19:30:00,1.3775,1.37774,1.37645,1.37676,212000001.0
2007-11-09 19:35:00,1.3768,1.37695,1.37567,1.37611,208800001.0
2007-11-09 19:40:00,1.37614,1.37655,1.37547,1.37607,237900002.0
2007-11-09 19:45:00,1.37581,1.37616,1.37558,1.37595,205000000.0
2007-11-09 19:50:00,1.37622,1.37721,1.37621,1.37719,163400001.0
2007-11-09 19:55:00,1.3771,1.37769,1.3771,1.3772,179800000.0
2007-11-09 20:00:00,1.3775,1.37894,1.37728,1.37894,197300000.0
2007-11-09 20:05:00,1.37893,1.37955,1.37857,1.37919,158000001.0
2007-11-09 20:10:00,1.37898,1.38055,1.37898,1.37957,209200000.0
2007-11-09 20:15:00,1.37969,1.38207,1.37955,1.38132,167600000.0
2007-11-09 20:20:00,1.38127,1.38153,1.38092,1.38095,181000000.0
2007-11-09 20:25:00,1.38107,1.38257,1.38063,1.38237,237500000.0
2007-11-09 20:30:00,1.38228,1.38238,1.38102,1.38162,194300000.0
2007-11-09 20:35:00,1.38167,1.38434,1.38161,1.3839,192500000.0
2007-11-09 20:40:00,1.3839,1.3841,1.38177,1.38231,204700002.0
2007-11-09 20:45:00,1.38228,1.38284,1.38216,1.38268,198100000.0
2007-11-09 20:50:00,1.38293,1.38346,1.38226,1.38238,196100000.0
2007-11-09 20:55:00,1.38234,1.38284,1.3823,1.38249,224100001.0
2007-11-09 21:00:00,1.38226,1.38258,1.38085,1.381,162400000.0
2007-11-09 21:05:00,1.38064,1.38094,1.37947,1.38009,188500000.0
2007-11-09 21:10:00,1.38025,1.38085,1.37984,1.38063,195700001.0
2007-11-09 21:15:00,1.38074,1.3808,1.37941,1.37953,194900002.0
2007-11-09 21:20:00,1.3796,1.37975,1.37916,1.3793,178100001.0
2007-11-09 21:25:00,1.37936,1.37976,1.37908,1.37971,176600000.0
2007-11-09 21:30:00,1.37962,1.38059,1.37916,1.3803,213500001.0
2007-11-09 21:35:00,1.38024,1.38053,1.37894,1.37923,198999999.0
2007-11-09 21:40:00,1.379,1.37931,1.37884,1.37905,144800000.0
2007-11-09 21:45:00,1.37921,1.37932,1.37818,1.37838,157800000.0
2007-11-09 21:50:00,1.37819,1.37898,1.37812,1.37898,181300000.0
2007-11-09 21:55:00,1.37892,1.38103,1.37867,1.38091,211900001.0
2007-11-09 22:00:00,1.38101,1.38101,1.37945,1.37979,178900000.0
2007-11-09 22:05:00,1.37983,1.37986,1.37915,1.37955,191100001.0
2007-11-09 22:10:00,1.37965,1.38,1.37919,1.37953,182600000.0
2007-11-09 22:15:00,1.37978,1.38004,1.3791,1.37939,203500001.0
2007-11-09 22:20:00,1.37943,1.37958,1.37888,1.37934,206800001.0
2007-11-09 22:25:00,1.37922,1.37956,1.37889,1.37915,167000000.0
2007-11-09 22:30:00,1.37914,1.37939,1.37832,1.37926,211800001.0
2007-11-09 22:35:00,1.37935,1.38008,1.37879,1.37999,177700000.0
2007-11-09 22:40:00,1.38,1.38152,1.37949,1.38152,161200000.0
2007-11-09 22:45:00,1.38149,1.38229,1.38101,1.38217,161000001.0
2007-11-09 22:50:00,1.38218,1.38257,1.38159,1.38229,178300000.0
2007-11-09 22:55:00,1.38221,1.38255,1.38135,1.38255,202000000.0
2007-11-09 23:00:00,1.38246,1.38301,1.38201,1.38301,177000001.0
2007-11-09 23:05:00,1.38282,1.38319,1.38251,1.38264,192400000.0
2007-11-09 23:10:00,1.38262,1.38311,1.38207,1.38308,198100000.0
2007-11-09 23:15:00,1.38316,1.38316,1.38213,1.38277,245500000.0
2007-11-09 23:20:00,1.38335,1.38519,1.38332,1.38352,180300000.0
2007-11-09 23:25:00,1.38374,1.3842,1.38331,1.38347,207300000.0
2007-11-09 23:30:00,1.38359,1.38476,1.38344,1.38476,193500000.0
2007-11-09 23:35:00,1.3843,1.38554,1.3843,1.38518,169800001.0
2007-11-09 23:40:00,1.38535,1.38535,1.38429,1.38468,211000001.0
2007-11-09 23:45:00,1.3846,1.38525,1.38311,1.3846,179799999.0
2007-11-09 23:50:00,1.38514,1.38581,1.38444,1.38515,175000000.0
2007-11-09 23:55:00,1.38571,1.38608,1.38542,1.38548,177600001.0
2007-11-12 00:00:00,1.38723,1.38723,1.38569,1.38686,199400000.0
2007-11-12 00:05:00,1.38702,1.3881,1.38673,1.38756,179600000.0
2007-11-12 00:10:00,1.38769,1.38769,1.38672,1.38711,174400000.0
2007-11-12 00:15:00,1.38694,1.3871,1.38544,1.38563,150300000.0
2007-11-12 00:20:00,1.38527,1.38593,1.38497,1.38593,182500000.0
2007-11-12 00:25:00,1.38596,1.3886,1.38585,1.38795,183600000.0
2007-11-12 00:30:00,1.38764,1.38826,1.38718,1.38719,168300001.0
2007-11-12 00:35:00,1.38745,1.38799,1.38728,1.38744,224000001.0
2007-11-12 00:40:00,1.38724,1.38741,1.38605,1.38658,249800000.0
2007-11-12 00:45:00,1.38659,1.38695,1.38604,1.38627,196700000.0
2007-11-12 00:50:00,1.38603,1.38693,1.38536,1.38579,195500000.0
2007-11-12 00:55:00,1.38558,1.38618,1.38549,1.38618,200700000.0
2007-11-12 01:00:00,1.38606,1.38635,1.38535,1.38535,181200001.0
2007-11-12 01:05:00,1.38534,1.38571,1.38498,1.38558,158700000.0
2007-11-12 01:10:00,1.38558,1.38566,1.38467,1.38489,164300000.0
2007-11-12 01:15:00,1.38475,1.38476,1.38301,1.38323,203500002.0
2007-11-12 01:20:00,1.38285,1.38285,1.38177,1.38251,243300001.0
2007-11-12 01:25:00,1.38265,1.38333,1.38254,1.38312,221300000.0
2007-11-12 01:30:00,1.3832,1.38365,1.38269,1.38357,182000001.0
2007-11-12 01:35:00,1.38364,1.38388,1.38288,1.38317,140600000.0
2007-11-12 01:40:00,1.38269,1.38281,1.38193,1.38268,193300002.0
2007-11-12 01:45:00,1.38267,1.38308,1.38205,1.38247,196700000.0
2007-11-12 01:50:00,1.38263,1.38325,1.38245,1.38293,182100000.0
2007-11-12 01:55:00,1.38309,1.38435,1.38304,1.38435,185300001.0
2007-11-12 02:00:00,1.38457,1.38486,1.38301,1.38326,260200001.0
2007-11-12 02:05:00,1.38309,1.38322,1.38179,1.38213,196900000.0
2007-11-12 02:10:00,1.38207,1.38245,1.38143,1.38238,183700000.0
2007-11-12 02:15:00,1.38235,1.383,1.38204,1.3828,184300000.0
2007-11-12 02:20:00,1.38291,1.38299,1.38204,1.38265,220100000.0
2007-11-12 02:25:00,1.38274,1.38385,1.38223,1.38297,203100000.0
2007-11-12 02:30:00,1.38318,1.38404,1.38285,1.38404,193100000.0
2007-11-12 02:35:00,1.38411,1.38431,1.38331,1.38365,194700000.0
2007-11-12 02:40:00,1.38367,1.38494,1.38352,1.38412,197600001.0
2007-11-12 02:45:00,1.38419,1.38441,1.38265,1.38267,193400000.0
2007-11-12 02:50:00,1.38254,1.38385,1.38236,1.38318,181800000.0
2007-11-12 02:55:00,1.38305,1.38415,1.38305,1.38366,183100000.0
2007-11-12 03:00:00,1.38375,1.38403,1.38302,1.38302,179800001.0
2007-11-12 03:05:00,1.38338,1.38338,1.38254,1.38276,240600001.0
2007-11-12 03:10:00,1.38327,1.38378,1.38292,1.38318,177200000.0
2007-11-12 03:15:00,1.38319,1.38336,1.38243,1.38314,133000000.0
2007-11-12 03:20:00,1.38316,1.3836,1.3825,1.38351,192900000.0
2007-11-12 03:25:00,1.38328,1.38358,1.38286,1.38304,175300001.0
2007-11-12 03:30:00,1.38333,1.38359,1.38302,1.38323,171600000.0
2007-11-12 03:35:00,1.38336,1.3836,1.3829,1.38326,168500000.0
2007-11-12 03:40:00,1.38326,1.38456,1.38315,1.38444,162500000.0
2007-11-12 03:45:00,1.38473,1.38493,1.38435,1.38484,157000000.0
2007-11-12 03:50:00,1.38472,1.38628,1.38454,1.38584,214900001.0
2007-11-12 03:55:00,1.38574,1.38574,1.38482,1.38505,200200000.0
2007-11-12 04:00:00,1.385,1.38536,1.38467,1.38502,221800000.0
2007-11-12 04:05:00,1.38462,1.3854,1.38399,1.3844,211400002.0
2007-11-12 04:10:00,1.38438,1.38558,1.38417,1.3849,222600000.0
2007-11-12 04:15:00,1.38512,1.3856,1.38481,1.3856,197300001.0
2007-11-12 04:20:00,1.38541,1.38557,1.38501,1.38513,219000001.0
2007-11-12 04:25:00,1.38527,1.38553,1.38476,1.38553,215700000.0
2007-11-12 04:30:00,1.38561,1.38597,1.38525,1.38555,198700000.0
2007-11-12 04:35:00,1.3855,1.38612,1.38522,1.38612,226800000.0
2007-11-12 04:40:00,1.38601,1.38636,1.38525,1.38579,225400001.0
2007-11-12 04:45:00,1.38575,1.38655,1.38487,1.38598,219900001.0
2007-11-12 04:50:00,1.38618,1.38647,1.38569,1.38604,158400000.0
2007-11-12 04:55:00,1.38585,1.38613,1.38563,1.38588,158000000.0
2007-11-12 05:00:00,1.38588,1.38627,1.38575,1.3861,180600000.0
2007-11-12 05:05:00,1.38571,1.38683,1.38569,1.38673,240500000.0
2007-11-12 05:10:00,1.3868,1.38702,1.38592,1.38606,169000000.0
2007-11-12 05:15:00,1.38604,1.38639,1.38529,1.38544,190900000.0
2007-11-12 05:20:00,1.38543,1.38635,1.38512,1.38619,173400000.0
2007-11-12 05:25:00,1.38606,1.38638,1.38559,1.38588,171000000.0
2007-11-12 05:30:00,1.38582,1.38611,1.38527,1.3855,240700001.0
2007-11-12 05:35:00,1.38571,1.38576,1.38336,1.38526,227400003.0
2007-11-12 05:40:00,1.3854,1.38639,1.38528,1.38609,297200000.0
2007-11-12 05:45:00,1.38588,1.38603,1.3832,1.38436,211200001.0
2007-11-12 05:50:00,1.38469,1.3853,1.38343,1.38425,177900000.0
2007-11-12 05:55:00,1.38417,1.38469,1.38317,1.38322,214400001.0
2007-11-12 06:00:00,1.38314,1.38341,1.38196,1.38287,205200000.0
2007-11-12 06:05:00,1.38299,1.38466,1.38274,1.38422,208600001.0
2007-11-12 06:10:00,1.38438,1.38453,1.38359,1.3841,175000001.0
2007-11-12 06:15:00,1.38398,1.38505,1.38394,1.38461,160700000.0
2007-11-12 06:20:00,1.3848,1.38559,1.3848,1.38534,181700000.0
2007-11-12 06:25:00,1.38555,1.38674,1.38521,1.38642,137600000.0
2007-11-12 06:30:00,1.38654,1.38658,1.38473,1.38473,202800000.0
2007-11-12 06:35:00,1.3847,1.38716,1.38464,1.38687,233400000.0
2007-11-12 06:40:00,1.38683,1.38838,1.38682,1.38833,205700000.0
2007-11-12 06:45:00,1.38831,1.38997,1.38821,1.38841,174600000.0
2007-11-12 06:50:00,1.38847,1.38895,1.3878,1.3878,175100000.0
2007-11-12 06:55:00,1.38795,1.39084,1.38765,1.39084,166600000.0
2007-11-12 07:00:00,1.39146,1.39149,1.39039,1.39058,239700002.0
2007-11-12 07:05:00,1.39044,1.39044,1.38885,1.38885,191400000.0
2007-11-12 07:10:00,1.38875,1.38884,1.38809,1.38848,209200000.0
2007-11-12 07:15:00,1.38857,1.38935,1.38785,1.38871,211500000.0
2007-11-12 07:20:00,1.38854,1.3894,1.38807,1.38854,244300000.0
2007-11-12 07:25:00,1.3886,1.3886,1.38793,1.38814,194300000.0
2007-11-12 07:30:00,1.38812,1.38841,1.3875,1.38811,188300000.0
2007-11-12 07:35:00,1.38776,1.38827,1.38763,1.38802,167900000.0
2007-11-12 07:40:00,1.388,1.38818,1.38733,1.38743,185400002.0
2007-11-12 07:45:00,1.38744,1.38848,1.38689,1.38809,183300000.0
2007-11-12 07:50:00,1.38847,1.38858,1.38701,1.3876,143100000.0
2007-11-12 07:55:00,1.38775,1.38832,1.38733,1.38775,190000000.0
2007-11-12 08:00:00,1.38772,1.38791,1.38727,1.38732,139200000.0
2007-11-12 08:05:00,1.38732,1.38767,1.38697,1.38756,222900001.0
2007-11-12 08:10:00,1.38751,1.38792,1.38705,1.38785,216100000.0
2007-11-12 08:15:00,1.38797,1.38861,1.38738,1.38738,219900001.0
2007-11-12 08:20:00,1.38742,1.38748,1.38686,1.38724,165900000.0
2007-11-12 08:25:00,1.38742,1.38768,1.38697,1.38768,279300000.0
2007-11-12 08:30:00,1.38782,1.38829,1.38745,1.38821,171000001.0
2007-11-12 08:35:00,1.38819,1.38904,1.38775,1.38862,186000000.0
2007-11-12 08:40:00,1.38861,1.38944,1.38819,1.38944,200700001.0
2007-11-12 08:45:00,1.38936,1.3896,1.38776,1.3882,211200000.0
2007-11-12 08:50:00,1.38806,1.38883,1.38806,1.38847,174700000.0
2007-11-12 08:55:00,1.38851,1.38889,1.38797,1.38832,165500001.0
2007-11-12 09:00:00,1.38831,1.38858,1.38704,1.38818,170500001.0
2007-11-12 09:05:00,1.38853,1.38911,1.38689,1.38694,200100000.0
2007-11-12 09:10:00,1.38662,1.38792,1.38633,1.38727,177100000.0
2007-11-12 09:15:00,1.3869,1.38752,1.3863,1.38663,183000001.0
2007-11-12 09:20:00,1.38668,1.38694,1.3863,1.38647,174400000.0
2007-11-12 09:25:00,1.38652,1.38652,1.38516,1.38585,173100000.0
2007-11-12 09:30:00,1.38561,1.38577,1.3851,1.38549,202200000.0
2007-11-12 09:35:00,1.3856,1.38661,1.38554,1.38634,184800000.0
2007-11-12 09:40:00,1.38635,1.3868,1.38524,1.38527,205200002.0
2007-11-12 09:45:00,1.38535,1.38559,1.3845,1.38477,207400000.0
2007-11-12 09:50:00,1.38506,1.38595,1.38394,1.38427,271600001.0
2007-11-12 09:55:00,1.38364,1.38493,1.38334,1.38467,242300000.0
2007-11-12 10:00:00,1.3844,1.3855,1.38387,1.38512,200000001.0
2007-11-12 10:05:00,1.3851,1.38538,1.38479,1.38524,200300000.0
2007-11-12 10:10:00,1.38516,1.38525,1.38334,1.38334,167700000.0
2007-11-12 10:15:00,1.38321,1.38344,1.38134,1.38226,183300000.0
2007-11-12 10:20:00,1.38246,1.38419,1.38213,1.38349,177500000.0
2007-11-12 10:25:00,1.38338,1.38468,1.38331,1.38416,253499999.0
2007-11-12 10:30:00,1.38407,1.38459,1.38382,1.38435,204400000.0
2007-11-12 10:35:00,1.38459,1.38506,1.38371,1.38482,180400001.0
2007-11-12 10:40:00,1.38487,1.38534,1.38433,1.3851,195200000.0
2007-11-12 10:45:00,1.38511,1.38653,1.38511,1.38596,181700001.0
2007-11-12 10:50:00,1.38617,1.38622,1.38511,1.38546,241000002.0
2007-11-12 10:55:00,1.38497,1.3851,1.38254,1.38275,237600000.0
2007-11-12 11:00:00,1.38254,1.38314,1.38143,1.38235,170200001.0
2007-11-12 11:05:00,1.38202,1.38387,1.38158,1.38387,171000000.0
2007-11-12 11:10:00,1.38388,1.38509,1.38388,1.3848,230700000.0
2007-11-12 11:15:00,1.38495,1.38507,1.38396,1.38406,176800000.0
2007-11-12 11:20:00,1.38408,1.38471,1.38377,1.38469,206100000.0
2007-11-12 11:25:00,1.3847,1.38672,1.38441,1.38662,235000000.0
2007-11-12 11:30:00,1.38691,1.38765,1.3866,1.38752,227900000.0
2007-11-12 11:35:00,1.38719,1.38772,1.38621,1.38674,170600000.0
2007-11-12 11:40:00,1.38694,1.38709,1.38611,1.38637,148000000.0
2007-11-12 11:45:00,1.3866,1.38672,1.38518,1.38518,144600000.0
2007-11-12 11:50:00,1.38526,1.38679,1.38512,1.38636,189700001.0
2007-11-12 11:55:00,1.38632,1.38747,1.38627,1.38718,223699998.0
2007-11-12 12:00:00,1.38706,1.38728,1.38666,1.38685,181700000.0
2007-11-12 12:05:00,1.38675,1.38707,1.38658,1.38685,198200000.0
2007-11-12 12:10:00,1.38691,1.387,1.38577,1.38605,210000002.0
2007-11-12 12:15:00,1.38624,1.38669,1.38564,1.38666,184100001.0
2007-11-12 12:20:00,1.38606,1.38988,1.38599,1.38988,203200002.0
2007-11-12 12:25:00,1.39018,1.39042,1.38885,1.38963,203300000.0
2007-11-12 12:30:00,1.38955,1.39097,1.38918,1.39073,161300000.0
2007-11-12 12:35:00,1.39105,1.39221,1.39087,1.39188,171800001.0
2007-11-12 12:40:00,1.39168,1.39208,1.39046,1.39089,174600000.0
2007-11-12 12:45:00,1.39101,1.39157,1.39073,1.3911,172400000.0
2007-11-12 12:50:00,1.39147,1.3918,1.39094,1.39144,185000000.0
2007-11-12 12:55:00,1.39122,1.39122,1.39008,1.39091,202400000.0
2007-11-12 13:00:00,1.39099,1.392,1.39074,1.39129,210400001.0
2007-11-12 13:05:00,1.39101,1.39148,1.39062,1.39086,186200000.0
2007-11-12 13:10:00,1.39118,1.39243,1.39034,1.39191,211600000.0
2007-11-12 13:15:00,1.39192,1.39244,1.39099,1.39183,223800001.0
2007-11-12 13:20:00,1.39188,1.3927,1.39098,1.39196,175500000.0
2007-11-12 13:25:00,1.39208,1.39225,1.39036,1.39071,207100000.0
2007-11-12 13:30:00,1.39066,1.39264,1.39035,1.39195,1618800004.0
2007-11-12 13:35:00,1.39194,1.39218,1.39116,1.39174,1839300005.0
2007-11-12 13:40:00,1.39178,1.39195,1.39102,1.39152,2047400009.0
2007-11-12 13:45:00,1.39149,1.39177,1.39087,1.39148,1081200002.0
2007-11-12 13:50:00,1.39148,1.39289,1.39104,1.39264,1507300001.0
2007-11-12 13:55:00,1.39278,1.39421,1.39244,1.39402,1984700005.0
2007-11-12 14:00:00,1.39416,1.3944,1.39291,1.39302,1749000001.0
2007-11-12 14:05:00,1.39296,1.39328,1.39249,1.39291,1952600001.0
2007-11-12 14:10:00,1.39269,1.39386,1.39137,1.39386,1797300002.0
2007-11-12 14:15:00,1.39384,1.39447,1.39342,1.39345,1237800000.0
2007-11-12 14:20:00,1.3936,1.39539,1.39356,1.39495,1912400004.0
2007-11-12 14:25:00,1.39489,1.3963,1.3947,1.39586,1904900003.0
2007-11-12 14:30:00,1.39568,1.39601,1.39409,1.39429,1774300005.0
2007-11-12 14:35:00,1.39424,1.39552,1.39411,1.39537,1116400001.0
2007-11-12 14:40:00,1.39536,1.39557,1.3936,1.39377,1375100002.0
2007-11-12 14:45:00,1.39369,1.39546,1.39359,1.39411,1539700001.0
2007-11-12 14:50:00,1.39389,1.39424,1.39306,1.39332,1277100001.0
2007-11-12 14:55:00,1.3933,1.3935,1.39291,1.39322,1780100005.0
2007-11-12 15:00:00,1.39313,1.39316,1.39227,1.39293,2342000005.0
2007-11-12 15:05:00,1.39293,1.39494,1.39281,1.39463,1892800003.0
2007-11-12 15:10:00,1.39479,1.39595,1.39469,1.39533,2312300003.0
2007-11-12 15:15:00,1.39525,1.39609,1.39492,1.39513,1974500006.0
2007-11-12 15:20:00,1.39512,1.39577,1.39482,1.3951,2667300006.0
2007-11-12 15:25:00,1.39504,1.39531,1.39431,1.39448,3248300002.0
2007-11-12 15:30:00,1.39451,1.39537,1.39388,1.39442,2536300004.0
2007-11-12 15:35:00,1.39454,1.39483,1.39395,1.39426,2022300003.0
2007-11-12 15:40:00,1.39413,1.3954,1.39395,1.39517,1701100002.0
2007-11-12 15:45:00,1.39537,1.39561,1.39473,1.39495,2071300002.0
2007-11-12 15:50:00,1.39485,1.39498,1.39455,1.39481,1981400006.0
2007-11-12 15:55:00,1.39485,1.39586,1.39471,1.39528,2129900007.0
2007-11-12 16:00:00,1.39523,1.39552,1.39458,1.39487,2273900006.0
2007-11-12 16:05:00,1.39495,1.39573,1.39481,1.39504,1283400001.0
2007-11-12 16:10:00,1.39482,1.39487,1.39391,1.39416,2433300007.0
2007-11-12 16:15:00,1.39398,1.39616,1.3938,1.39571,3215200005.0
2007-11-12 16:20:00,1.39554,1.39592,1.39438,1.39493,2803700003.0
2007-11-12 16:25:00,1.39479,1.39529,1.39288,1.39315,2747500004.0
2007-11-12 16:30:00,1.3931,1.39356,1.39206,1.39277,2394300006.0
2007-11-12 16:35:00,1.39285,1.39422,1.39232,1.39248,2618400003.0
2007-11-12 16:40:00,1.39261,1.39472,1.39227,1.39438,2144100003.0
2007-11-12 16:45:00,1.3944,1.39564,1.39425,1.39541,2392300005.0
2007-11-12 16:50:00,1.39548,1.39734,1.39545,1.39631,2108800000.0
2007-11-12 16:55:00,1.39615,1.39615,1.39367,1.39432,2420200003.0
2007-11-12 17:00:00,1.39424,1.39547,1.39351,1.39498,2654900000.0
2007-11-12 17:05:00,1.39508,1.39544,1.39431,1.39456,2157200002.0
2007-11-12 17:10:00,1.39452,1.39521,1.39433,1.39466,2163800002.0
2007-11-12 17:15:00,1.39458,1.39523,1.39411,1.39506,2406800008.0
2007-11-12 17:20:00,1.39503,1.39615,1.39464,1.39603,2528700006.0
2007-11-12 17:25:00,1.39615,1.39864,1.39563,1.3984,2525400002.0
2007-11-12 17:30:00,1.39858,1.4019,1.39838,1.4019,2557000004.0
2007-11-12 17:35:00,1.40172,1.40192,1.40008,1.40051,2134300003.0
2007-11-12 17:40:00,1.40097,1.40224,1.40097,1.40144,1919700005.0
2007-11-12 17:45:00,1.40146,1.40237,1.40128,1.40232,2381500004.0
2007-11-12 17:50:00,1.4028,1.40483,1.40224,1.40377,2465300006.0
2007-11-12 17:55:00,1.40383,1.40475,1.40253,1.40287,2280700007.0
2007-11-12 18:00:00,1.40287,1.4035,1.40177,1.40258,2965700009.0
2007-11-12 18:05:00,1.4025,1.40283,1.40159,1.40183,2086100002.0
2007-11-12 18:10:00,1.40179,1.40305,1.40145,1.40294,2141800000.0
2007-11-12 18:15:00,1.40282,1.40356,1.40228,1.40245,2060200003.0
2007-11-12 18:20:00,1.40237,1.40265,1.40167,1.40234,2020500005.0
2007-11-12 18:25:00,1.4022,1.40298,1.402,1.40272,2278200006.0
2007-11-12 18:30:00,1.40289,1.40352,1.40151,1.40164,2262600005.0
2007-11-12 18:35:00,1.40153,1.40189,1.39977,1.40025,1609200004.0
2007-11-12 18:40:00,1.40033,1.40113,1.39982,1.39982,2199000001.0
2007-11-12 18:45:00,1.39977,1.40086,1.39951,1.40086,2184700000.0
2007-11-12 18:50:00,1.40107,1.40211,1.40076,1.4021,1926000004.0
2007-11-12 18:55:00,1.40229,1.40294,1.40163,1.40294,2808000005.0
2007-11-12 19:00:00,1.40299,1.40332,1.40241,1.40292,2525800009.0
2007-11-12 19:05:00,1.40277,1.40277,1.4004,1.40051,2803300005.0
2007-11-12 19:10:00,1.40026,1.40026,1.39949,1.40015,2772400004.0
2007-11-12 19:15:00,1.40009,1.40011,1.39768,1.39784,2001200005.0
2007-11-12 19:20:00,1.39803,1.3987,1.39745,1.3987,2297499999.0
2007-11-12 19:25:00,1.39865,1.39927,1.39787,1.39816,1819900001.0
2007-11-12 19:30:00,1.39833,1.3992,1.39741,1.39741,2247200007.0
2007-11-12 19:35:00,1.39729,1.39729,1.39685,1.39716,1783500003.0
2007-11-12 19:40:00,1.39722,1.39834,1.39688,1.39797,1357900007.0
2007-11-12 19:45:00,1.39792,1.39946,1.39777,1.3992,1531800005.0
2007-11-12 19:50:00,1.39931,1.40057,1.39916,1.40001,2324500003.0
2007-11-12 19:55:00,1.40017,1.40145,1.40017,1.4013,2040200007.0
2007-11-12 20:00:00,1.40132,1.4017,1.40039,1.40095,2662500003.0
2007-11-12 20:05:00,1.40092,1.4011,1.39968,1.40102,2620800001.0
2007-11-12 20:10:00,1.40119,1.40182,1.40087,1.40133,2898300008.0
2007-11-12 20:15:00,1.40135,1.402,1.40094,1.40198,1967700008.0
2007-11-12 20:20:00,1.40201,1.40214,1.40163,1.40183,1333400002.0
2007-11-12 20:25:00,1.40173,1.40186,1.40018,1.40116,1811700003.0
2007-11-12 20:30:00,1.40116,1.40151,1.40105,1.40123,1300200003.0
2007-11-12 20:35:00,1.40113,1.40137,1.40066,1.40066,1711800004.0
2007-11-12 20:40:00,1.40072,1.40127,1.39975,1.39985,1350200001.0
2007-11-12 20:45:00,1.40008,1.40028,1.39945,1.3998,1931300007.0
2007-11-12 20:50:00,1.39972,1.40002,1.39953,1.39999,1012300006.0
2007-11-12 20:55:00,1.3999,1.40108,1.3999,1.40075,1259200003.0
2007-11-12 21:00:00,1.40059,1.40139,1.40052,1.40114,922300002.0
2007-11-12 21:05:00,1.40129,1.40202,1.40108,1.4013,1156000000.0
2007-11-12 21:10:00,1.4014,1.40199,1.40074,1.4019,1008500002.0
2007-11-12 21:15:00,1.40212,1.40345,1.40208,1.40341,1006600004.0
2007-11-12 21:20:00,1.40361,1.40504,1.40357,1.40476,580500001.0
2007-11-12 21:25:00,1.40479,1.40479,1.4041,1.4043,1005900001.0
2007-11-12 21:30:00,1.40436,1.40488,1.40427,1.40439,1352100001.0
2007-11-12 21:35:00,1.40429,1.40458,1.40387,1.40432,1376700002.0
2007-11-12 21:40:00,1.40427,1.40448,1.40383,1.40418,954300002.0
2007-11-12 21:45:00,1.40431,1.40488,1.40413,1.40438,1567900001.0
2007-11-12 21:50:00,1.40429,1.40467,1.40393,1.40404,1724300001.0
2007-11-12 21:55:00,1.40394,1.40402,1.40317,1.40324,886700001.0
2007-11-12 22:00:00,1.4032,1.40389,1.4032,1.40384,722900001.0
2007-11-12 22:05:00,1.40381,1.40397,1.40306,1.4033,915600003.0
2007-11-12 22:10:00,1.40335,1.40461,1.40324,1.40434,1023700004.0
2007-11-12 22:15:00,1.40427,1.40542,1.40427,1.40494,713700002.0
2007-11-12 22:20:00,1.40511,1.40583,1.40474,1.40534,1042700000.0
2007-11-12 22:25:00,1.40553,1.40653,1.4051,1.40565,827100002.0
2007-11-12 22:30:00,1.40545,1.40552,1.40475,1.40493,995099999.0
2007-11-12 22:35:00,1.405,1.40572,1.40484,1.40492,1000800000.0
2007-11-12 22:40:00,1.40496,1.40576,1.40496,1.40528,1125300002.0
2007-11-12 22:45:00,1.40537,1.40717,1.40519,1.40682,748800000.0
2007-11-12 22:50:00,1.40699,1.40883,1.40699,1.40868,1160200003.0
2007-11-12 22:55:00,1.40868,1.41078,1.40846,1.4102,451100002.0
2007-11-12 23:00:00,1.40979,1.41033,1.40822,1.40883,272300001.0
2007-11-12 23:05:00,1.40873,1.40948,1.40851,1.40906,190200000.0
2007-11-12 23:10:00,1.40839,1.40868,1.40732,1.40778,280400000.0
2007-11-12 23:15:00,1.408,1.40816,1.40737,1.40761,310400001.0
2007-11-12 23:20:00,1.40757,1.40764,1.40681,1.40742,555500000.0
2007-11-12 23:25:00,1.40734,1.4076,1.40624,1.40628,282700001.0
2007-11-12 23:30:00,1.4069,1.40713,1.40607,1.40643,540400001.0
2007-11-12 23:35:00,1.40639,1.40697,1.406,1.40654,492900000.0
2007-11-12 23:40:00,1.4062,1.40747,1.4062,1.40722,383100000.0
2007-11-12 23:45:00,1.40704,1.40768,1.40663,1.40707,339000000.0
2007-11-12 23:50:00,1.40716,1.40753,1.40637,1.40656,578500002.0
2007-11-12 23:55:00,1.40665,1.40709,1.40612,1.40686,479000001.0
2007-11-13 00:00:00,1.40708,1.40905,1.40567,1.40905,876900000.0
2007-11-13 00:05:00,1.40851,1.40889,1.40433,1.40825,333000000.0
2007-11-13 00:10:00,1.40791,1.4093,1.40763,1.40918,149800000.0
2007-11-13 00:15:00,1.40915,1.4097,1.40822,1.40851,370400002.0
2007-11-13 00:20:00,1.40866,1.41031,1.40845,1.40984,256800000.0
2007-11-13 00:25:00,1.40955,1.41208,1.40955,1.41179,202300000.0
2007-11-13 00:30:00,1.41178,1.41183,1.41077,1.41119,317100000.0
2007-11-13 00:35:00,1.41066,1.41104,1.40952,1.40952,355700001.0
2007-11-13 00:40:00,1.40951,1.40979,1.40905,1.40905,164100001.0
2007-11-13 00:45:00,1.40895,1.40922,1.4082,1.4082,184600000.0
2007-11-13 00:50:00,1.4087,1.40883,1.40807,1.40814,307000000.0
2007-11-13 00:55:00,1.40853,1.40933,1.40814,1.40908,364700000.0
2007-11-13 01:00:00,1.40912,1.41211,1.40906,1.41038,277100000.0
2007-11-13 01:05:00,1.40998,1.41014,1.40757,1.4089,304900000.0
2007-11-13 01:10:00,1.40852,1.40894,1.40752,1.40799,566400001.0
2007-11-13 01:15:00,1.40858,1.40872,1.40742,1.40742,198300001.0
2007-11-13 01:20:00,1.40733,1.40769,1.40668,1.40695,304000001.0
2007-11-13 01:25:00,1.40677,1.40677,1.40563,1.40646,413000000.0
2007-11-13 01:30:00,1.40617,1.40623,1.4054,1.40564,367800002.0
2007-11-13 01:35:00,1.40591,1.4064,1.40569,1.40624,181400000.0
2007-11-13 01:40:00,1.40612,1.40635,1.40535,1.40619,550100002.0
2007-11-13 01:45:00,1.40622,1.40638,1.40532,1.40576,431400002.0
2007-11-13 01:50:00,1.40574,1.40618,1.4054,1.40581,541800001.0
2007-11-13 01:55:00,1.40588,1.40809,1.4056,1.40809,322200000.0
2007-11-13 02:00:00,1.40805,1.40805,1.40678,1.40706,203400000.0
2007-11-13 02:05:00,1.40709,1.40746,1.40654,1.40689,219400001.0
2007-11-13 02:10:00,1.40686,1.40766,1.40654,1.4069,208800001.0
2007-11-13 02:15:00,1.40696,1.40726,1.40651,1.40718,190200000.0
2007-11-13 02:20:00,1.40727,1.40727,1.4059,1.40631,218800000.0
2007-11-13 02:25:00,1.40633,1.40657,1.40437,1.40456,218600000.0
2007-11-13 02:30:00,1.4042,1.40469,1.40281,1.40301,199800001.0
2007-11-13 02:35:00,1.40316,1.40497,1.40316,1.40422,172800000.0
2007-11-13 02:40:00,1.40404,1.40437,1.40353,1.40403,183000000.0
2007-11-13 02:45:00,1.40406,1.40459,1.40405,1.40439,147500000.0
2007-11-13 02:50:00,1.40452,1.40478,1.40355,1.40435,182800000.0
2007-11-13 02:55:00,1.40443,1.40471,1.40385,1.4041,182100000.0
2007-11-13 03:00:00,1.40412,1.40475,1.40395,1.40451,149300001.0
2007-11-13 03:05:00,1.40515,1.40524,1.40459,1.40462,207900002.0
2007-11-13 03:10:00,1.40502,1.40507,1.40412,1.40436,215900000.0
2007-11-13 03:15:00,1.40435,1.40444,1.40215,1.40266,143700000.0
2007-11-13 03:20:00,1.40236,1.40294,1.40144,1.40284,180300000.0
2007-11-13 03:25:00,1.40243,1.40329,1.40231,1.40265,158700000.0
2007-11-13 03:30:00,1.40276,1.40351,1.40259,1.40263,221100000.0
2007-11-13 03:35:00,1.40286,1.40331,1.40277,1.40328,171600000.0
2007-11-13 03:40:00,1.40331,1.40331,1.40267,1.40294,193000001.0
2007-11-13 03:45:00,1.40298,1.40298,1.40209,1.40241,170600000.0
2007-11-13 03:50:00,1.40232,1.4024,1.40157,1.40221,209300000.0
2007-11-13 03:55:00,1.40209,1.40248,1.40124,1.40232,188000000.0
2007-11-13 04:00:00,1.40211,1.40244,1.40156,1.4023,191300000.0
2007-11-13 04:05:00,1.40188,1.40449,1.40188,1.40416,200200001.0
2007-11-13 04:10:00,1.40428,1.40454,1.40367,1.4041,211100000.0
2007-11-13 04:15:00,1.40389,1.40446,1.40365,1.40422,184700000.0
2007-11-13 04:20:00,1.40397,1.40414,1.40348,1.40368,201200000.0
2007-11-13 04:25:00,1.40378,1.40421,1.40347,1.4041,205300000.0
2007-11-13 04:30:00,1.40382,1.40401,1.4019,1.40243,244500000.0
2007-11-13 04:35:00,1.40226,1.40261,1.40081,1.40163,194500000.0
2007-11-13 04:40:00,1.4016,1.40162,1.40065,1.40129,202300000.0
2007-11-13 04:45:00,1.40129,1.4017,1.40092,1.40126,188700000.0
2007-11-13 04:50:00,1.4012,1.40143,1.40094,1.40114,185500000.0
2007-11-13 04:55:00,1.40116,1.40278,1.40116,1.40258,183900000.0
2007-11-13 05:00:00,1.40276,1.40282,1.40205,1.40233,186600000.0
2007-11-13 05:05:00,1.4022,1.40256,1.40202,1.4023,157400000.0
2007-11-13 05:10:00,1.40231,1.40262,1.40208,1.40254,160700000.0
2007-11-13 05:15:00,1.40249,1.40273,1.40193,1.40231,213200001.0
2007-11-13 05:20:00,1.40221,1.40244,1.40153,1.4022,179700001.0
2007-11-13 05:25:00,1.40207,1.40234,1.40153,1.40216,173200001.0
2007-11-13 05:30:00,1.40228,1.40265,1.40183,1.40211,154000001.0
2007-11-13 05:35:00,1.40227,1.40228,1.4012,1.40153,222200000.0
2007-11-13 05:40:00,1.40183,1.40238,1.40123,1.40155,215100001.0
2007-11-13 05:45:00,1.4013,1.40317,1.4013,1.40268,183600001.0
2007-11-13 05:50:00,1.40276,1.40294,1.40217,1.40268,162200000.0
2007-11-13 05:55:00,1.40265,1.4027,1.40172,1.40262,202700000.0
2007-11-13 06:00:00,1.40235,1.40256,1.40164,1.40215,212600001.0
2007-11-13 06:05:00,1.40219,1.40306,1.4018,1.40294,218600000.0
2007-11-13 06:10:00,1.40313,1.40352,1.40286,1.40318,193700002.0
2007-11-13 06:15:00,1.40327,1.40384,1.40327,1.40378,154900000.0
2007-11-13 06:20:00,1.40396,1.40399,1.40278,1.40305,183400000.0
2007-11-13 06:25:00,1.40313,1.40356,1.40252,1.40298,176200000.0
2007-11-13 06:30:00,1.40298,1.40339,1.40264,1.40284,229400002.0
2007-11-13 06:35:00,1.40291,1.4034,1.4023,1.40275,210400000.0
2007-11-13 06:40:00,1.40246,1.40272,1.40146,1.40185,187600000.0
2007-11-13 06:45:00,1.40174,1.40228,1.40149,1.40214,212400000.0
2007-11-13 06:50:00,1.40199,1.40283,1.40178,1.40248,201500000.0
2007-11-13 06:55:00,1.40248,1.40261,1.40175,1.40216,165800000.0
2007-11-13 07:00:00,1.4023,1.40298,1.40182,1.40233,240700001.0
2007-11-13 07:05:00,1.4024,1.4033,1.40217,1.40231,200100001.0
2007-11-13 07:10:00,1.40239,1.40268,1.40183,1.40232,210100000.0
2007-11-13 07:15:00,1.40202,1.40239,1.40158,1.40178,251300000.0
2007-11-13 07:20:00,1.40176,1.40276,1.4016,1.40255,198700000.0
2007-11-13 07:25:00,1.4027,1.40283,1.40204,1.40222,187300001.0
2007-11-13 07:30:00,1.40208,1.40285,1.40163,1.4023,183200001.0
2007-11-13 07:35:00,1.40192,1.40271,1.40186,1.40271,205500001.0
2007-11-13 07:40:00,1.40261,1.4034,1.40247,1.40315,196600000.0
2007-11-13 07:45:00,1.40293,1.40312,1.40191,1.40191,215300000.0
2007-11-13 07:50:00,1.40234,1.40259,1.40152,1.40233,192600003.0
2007-11-13 07:55:00,1.40263,1.40271,1.40188,1.40206,200200000.0
2007-11-13 08:00:00,1.402,1.40274,1.402,1.40246,157200000.0
2007-11-13 08:05:00,1.40259,1.40291,1.40199,1.40241,276400000.0
2007-11-13 08:10:00,1.40255,1.40293,1.40197,1.40262,247800000.0
2007-11-13 08:15:00,1.40286,1.4029,1.402,1.40281,199300001.0
2007-11-13 08:20:00,1.40287,1.40396,1.40287,1.40379,147200000.0
2007-11-13 08:25:00,1.4039,1.40402,1.40302,1.40378,214800001.0
2007-11-13 08:30:00,1.40378,1.40401,1.40311,1.40355,165100000.0
2007-11-13 08:35:00,1.40353,1.40402,1.40323,1.40371,183000001.0
2007-11-13 08:40:00,1.40373,1.40404,1.40336,1.40373,178400000.0
2007-11-13 08:45:00,1.40349,1.40382,1.40292,1.40321,168000000.0
2007-11-13 08:50:00,1.40293,1.40365,1.40257,1.40351,187500000.0
2007-11-13 08:55:00,1.40382,1.40457,1.40349,1.40448,188300000.0
2007-11-13 09:00:00,1.40426,1.40507,1.40374,1.40385,141800000.0
2007-11-13 09:05:00,1.40377,1.40439,1.40313,1.40399,255800000.0
2007-11-13 09:10:00,1.40403,1.40488,1.40399,1.40466,191600000.0
2007-11-13 09:15:00,1.40467,1.40514,1.4035,1.40366,156400000.0
2007-11-13 09:20:00,1.40386,1.40386,1.40295,1.40353,196500001.0
2007-11-13 09:25:00,1.40335,1.4036,1.401,1.40151,165500000.0
2007-11-13 09:30:00,1.40097,1.40222,1.40068,1.40188,184700000.0
2007-11-13 09:35:00,1.4019,1.40226,1.40093,1.40105,252600000.0
2007-11-13 09:40:00,1.40117,1.40159,1.40058,1.40062,219900002.0
2007-11-13 09:45:00,1.40022,1.40022,1.39763,1.39788,176400001.0
2007-11-13 09:50:00,1.39784,1.39911,1.39784,1.39911,232900001.0
2007-11-13 09:55:00,1.39909,1.39968,1.39849,1.39918,196600000.0
2007-11-13 10:00:00,1.39905,1.39938,1.39792,1.39921,190700000.0
2007-11-13 10:05:00,1.3991,1.39944,1.39859,1.39931,179199999.0
2007-11-13 10:10:00,1.39918,1.39949,1.39802,1.39802,190400001.0
2007-11-13 10:15:00,1.39754,1.39857,1.39742,1.39848,157000000.0
2007-11-13 10:20:00,1.39859,1.39859,1.39771,1.39842,175800000.0
2007-11-13 10:25:00,1.39844,1.39959,1.39837,1.39946,196200001.0
2007-11-13 10:30:00,1.39941,1.39971,1.39914,1.39932,198300000.0
2007-11-13 10:35:00,1.39946,1.39987,1.39894,1.39953,187200000.0
2007-11-13 10:40:00,1.3996,1.39981,1.39903,1.39945,181100000.0
2007-11-13 10:45:00,1.39909,1.40157,1.39902,1.40141,181100000.0
2007-11-13 10:50:00,1.40153,1.40173,1.39997,1.40047,222100000.0
2007-11-13 10:55:00,1.40012,1.40079,1.39993,1.40048,223200002.0
2007-11-13 11:00:00,1.40035,1.40165,1.40009,1.40062,172700001.0
2007-11-13 11:05:00,1.40034,1.40046,1.39933,1.40037,265900000.0
2007-11-13 11:10:00,1.40041,1.40206,1.39954,1.40171,192000000.0
2007-11-13 11:15:00,1.40151,1.40229,1.40085,1.40229,239400000.0
2007-11-13 11:20:00,1.40205,1.40214,1.40113,1.40162,220100000.0
2007-11-13 11:25:00,1.4015,1.40198,1.40085,1.40173,280100001.0
2007-11-13 11:30:00,1.40195,1.40252,1.40103,1.4023,182500000.0
2007-11-13 11:35:00,1.40215,1.40244,1.40181,1.4019,243200001.0
2007-11-13 11:40:00,1.40193,1.40229,1.40108,1.40141,153500000.0
2007-11-13 11:45:00,1.4019,1.40366,1.4019,1.40255,156500000.0
2007-11-13 11:50:00,1.40271,1.40311,1.40207,1.40208,187600000.0
2007-11-13 11:55:00,1.40212,1.40302,1.40212,1.40273,223800000.0
2007-11-13 12:00:00,1.40264,1.40284,1.4015,1.40187,132800000.0
2007-11-13 12:05:00,1.40184,1.40241,1.40154,1.40205,154700000.0
2007-11-13 12:10:00,1.40238,1.40263,1.40167,1.40186,266399998.0
2007-11-13 12:15:00,1.40213,1.40224,1.40141,1.40171,192500000.0
2007-11-13 12:20:00,1.40162,1.40237,1.40162,1.4021,271100002.0
2007-11-13 12:25:00,1.40206,1.40243,1.40175,1.40206,182800000.0
2007-11-13 12:30:00,1.40198,1.40238,1.40193,1.40216,205300001.0
2007-11-13 12:35:00,1.40212,1.40316,1.40175,1.40302,151900000.0
2007-11-13 12:40:00,1.40294,1.4032,1.40232,1.40285,206000000.0
2007-11-13 12:45:00,1.4028,1.4028,1.40195,1.40256,188400001.0
2007-11-13 12:50:00,1.40244,1.4025,1.40111,1.40121,215400000.0
2007-11-13 12:55:00,1.40133,1.40155,1.40037,1.40105,194300000.0
2007-11-13 13:00:00,1.40076,1.40135,1.40073,1.40109,170200000.0
2007-11-13 13:05:00,1.40082,1.40159,1.40051,1.40077,198400000.0
2007-11-13 13:10:00,1.40096,1.40124,1.39959,1.39975,172100000.0
2007-11-13 13:15:00,1.39983,1.40023,1.39931,1.40001,225200000.0
2007-11-13 13:20:00,1.40001,1.40024,1.39919,1.40005,147100000.0
2007-11-13 13:25:00,1.39994,1.40008,1.39876,1.39887,174600000.0
2007-11-13 13:30:00,1.39865,1.39986,1.39823,1.39957,1705300002.0
2007-11-13 13:35:00,1.39962,1.40122,1.39942,1.40025,1797900003.0
2007-11-13 13:40:00,1.40031,1.40137,1.39997,1.40042,1928700003.0
2007-11-13 13:45:00,1.4003,1.40034,1.39897,1.39937,992600001.0
2007-11-13 13:50:00,1.39935,1.39968,1.39772,1.39877,1609900004.0
2007-11-13 13:55:00,1.39845,1.39853,1.39586,1.39824,1887100004.0
2007-11-13 14:00:00,1.3984,1.39854,1.39662,1.39668,1827400003.0
2007-11-13 14:05:00,1.39644,1.3965,1.39436,1.39467,1863700004.0
2007-11-13 14:10:00,1.39472,1.39573,1.39472,1.39515,1880400000.0
2007-11-13 14:15:00,1.39522,1.39536,1.39264,1.39277,1242700004.0
2007-11-13 14:20:00,1.3929,1.39452,1.39283,1.39432,1977600001.0
2007-11-13 14:25:00,1.39449,1.39621,1.39431,1.39621,2179500008.0
2007-11-13 14:30:00,1.39625,1.39688,1.3959,1.39677,1887800004.0
2007-11-13 14:35:00,1.39682,1.39692,1.3962,1.39668,1143200001.0
2007-11-13 14:40:00,1.39658,1.39658,1.39572,1.39619,1199900000.0
2007-11-13 14:45:00,1.39604,1.39604,1.39321,1.39327,1478500003.0
2007-11-13 14:50:00,1.39313,1.3933,1.39205,1.39219,1407700003.0
2007-11-13 14:55:00,1.39203,1.39203,1.39046,1.39165,1552300002.0
2007-11-13 15:00:00,1.39203,1.3924,1.39149,1.3924,2431200006.0
2007-11-13 15:05:00,1.39253,1.39343,1.39232,1.39327,1932700002.0
2007-11-13 15:10:00,1.39327,1.39441,1.39324,1.39434,2308500009.0
2007-11-13 15:15:00,1.39424,1.39502,1.39362,1.39372,2019100009.0
2007-11-13 15:20:00,1.39362,1.39575,1.39311,1.39506,2851600002.0
2007-11-13 15:25:00,1.39502,1.39514,1.39438,1.39512,3129600006.0
2007-11-13 15:30:00,1.39522,1.39576,1.39494,1.39527,2643900002.0
2007-11-13 15:35:00,1.39531,1.3954,1.39466,1.39477,2083700003.0
2007-11-13 15:40:00,1.3948,1.39514,1.39418,1.39458,1618800000.0
2007-11-13 15:45:00,1.39469,1.396,1.39432,1.39576,1991600002.0
2007-11-13 15:50:00,1.39585,1.39621,1.39443,1.39462,2115000006.0
2007-11-13 15:55:00,1.39457,1.39481,1.3938,1.39452,2146200003.0
2007-11-13 16:00:00,1.39454,1.39557,1.39454,1.39557,2377300010.0
2007-11-13 16:05:00,1.3954,1.39708,1.39497,1.39673,1205100002.0
2007-11-13 16:10:00,1.39652,1.39704,1.39569,1.39647,2511000004.0
2007-11-13 16:15:00,1.39681,1.3979,1.3968,1.39738,3125300004.0
2007-11-13 16:20:00,1.39731,1.40106,1.39731,1.40101,2763800005.0
2007-11-13 16:25:00,1.40108,1.4022,1.40108,1.40134,2646800005.0
2007-11-13 16:30:00,1.40155,1.40324,1.40143,1.40308,2526200004.0
2007-11-13 16:35:00,1.40312,1.40394,1.40224,1.40233,2623100000.0
2007-11-13 16:40:00,1.40246,1.4031,1.40176,1.40238,2146500008.0
2007-11-13 16:45:00,1.40224,1.4027,1.40178,1.4027,2263600006.0
2007-11-13 16:50:00,1.40274,1.4043,1.40235,1.40392,2322900004.0
2007-11-13 16:55:00,1.40398,1.40739,1.40398,1.40739,2464000006.0
2007-11-13 17:00:00,1.40749,1.4084,1.40736,1.40832,2528400003.0
2007-11-13 17:05:00,1.40851,1.40916,1.40748,1.40798,2153300002.0
2007-11-13 17:10:00,1.40805,1.40905,1.40756,1.40896,2124600003.0
2007-11-13 17:15:00,1.40899,1.40922,1.40771,1.4083,2392800000.0
2007-11-13 17:20:00,1.40822,1.40822,1.40675,1.40718,2529200004.0
2007-11-13 17:25:00,1.40709,1.40718,1.40599,1.40636,2698400010.0
2007-11-13 17:30:00,1.40649,1.40848,1.40638,1.40848,2552700008.0
2007-11-13 17:35:00,1.40853,1.40947,1.40795,1.40833,2435500006.0
2007-11-13 17:40:00,1.4082,1.4082,1.4063,1.40732,1894800003.0
2007-11-13 17:45:00,1.40737,1.40767,1.40653,1.40696,2399900006.0
2007-11-13 17:50:00,1.40695,1.40713,1.40581,1.40619,2554200007.0
2007-11-13 17:55:00,1.40617,1.4067,1.40548,1.40577,2337100003.0
2007-11-13 18:00:00,1.40558,1.40624,1.40534,1.40582,2987000004.0
2007-11-13 18:05:00,1.40583,1.40613,1.4055,1.40553,2198900005.0
2007-11-13 18:10:00,1.40543,1.40607,1.40501,1.40585,2123400005.0
2007-11-13 18:15:00,1.40563,1.40635,1.40512,1.40531,2047000002.0
2007-11-13 18:20:00,1.40507,1.40534,1.40373,1.40416,1864500000.0
2007-11-13 18:25:00,1.40412,1.40461,1.40387,1.40418,2387200005.0
2007-11-13 18:30:00,1.40417,1.40429,1.40296,1.40296,2224200007.0
2007-11-13 18:35:00,1.40281,1.40338,1.40273,1.40318,1582200004.0
2007-11-13 18:40:00,1.40322,1.40549,1.40286,1.40502,2395200005.0
2007-11-13 18:45:00,1.40503,1.40597,1.40493,1.40569,2083899999.0
2007-11-13 18:50:00,1.40573,1.40678,1.4053,1.40669,1909600002.0
2007-11-13 18:55:00,1.4069,1.4074,1.40606,1.40683,2679000005.0
2007-11-13 19:00:00,1.40678,1.40825,1.40664,1.40815,2450700005.0
2007-11-13 19:05:00,1.40819,1.40899,1.40744,1.40751,2948200002.0
2007-11-13 19:10:00,1.40734,1.40779,1.40702,1.40736,2749600003.0
2007-11-13 19:15:00,1.40722,1.40769,1.40675,1.40703,1912700003.0
2007-11-13 19:20:00,1.40733,1.40742,1.40673,1.40717,2033700004.0
2007-11-13 19:25:00,1.40731,1.40819,1.40728,1.40777,1820800003.0
2007-11-13 19:30:00,1.40785,1.40814,1.40747,1.40798,2226900003.0
2007-11-13 19:35:00,1.40797,1.40809,1.40728,1.40732,1992700004.0
2007-11-13 19:40:00,1.40735,1.40811,1.40735,1.40789,1421200001.0
2007-11-13 19:45:00,1.40791,1.40882,1.40788,1.40849,1594400002.0
2007-11-13 19:50:00,1.40848,1.40874,1.40687,1.40734,2547700009.0
2007-11-13 19:55:00,1.40746,1.40849,1.40716,1.40829,1937900003.0
2007-11-13 20:00:00,1.40821,1.40872,1.4082,1.40851,2627700004.0
2007-11-13 20:05:00,1.40851,1.4093,1.4083,1.40854,2539700004.0
2007-11-13 20:10:00,1.40839,1.4085,1.40761,1.40805,2782200005.0
2007-11-13 20:15:00,1.40796,1.40821,1.40747,1.40794,1738300002.0
2007-11-13 20:20:00,1.40805,1.40823,1.40781,1.40785,1391500005.0
2007-11-13 20:25:00,1.40774,1.40798,1.40752,1.40767,1915100007.0
2007-11-13 20:30:00,1.40765,1.40802,1.4075,1.40763,1377300003.0
2007-11-13 20:35:00,1.40768,1.40798,1.40735,1.4075,1788800008.0
2007-11-13 20:40:00,1.40769,1.40787,1.4062,1.40626,1431700001.0
2007-11-13 20:45:00,1.40618,1.40699,1.40614,1.40691,1723100003.0
2007-11-13 20:50:00,1.40702,1.40763,1.40702,1.40734,958300000.0
2007-11-13 20:55:00,1.40736,1.40832,1.40736,1.40799,1293500004.0
2007-11-13 21:00:00,1.4079,1.40879,1.40779,1.40808,1010900004.0
2007-11-13 21:05:00,1.40805,1.40852,1.40748,1.40748,1099400001.0
2007-11-13 21:10:00,1.40738,1.40766,1.40647,1.40675,1024800003.0
2007-11-13 21:15:00,1.40662,1.40693,1.40575,1.40599,981900001.0
2007-11-13 21:20:00,1.40598,1.40652,1.40578,1.40614,612600001.0
2007-11-13 21:25:00,1.40635,1.40738,1.4062,1.40714,1100600006.0
2007-11-13 21:30:00,1.4071,1.40769,1.40699,1.40756,1320700001.0
2007-11-13 21:35:00,1.40752,1.40772,1.40677,1.40728,1507800002.0
2007-11-13 21:40:00,1.40729,1.40778,1.40601,1.40625,897900000.0
2007-11-13 21:45:00,1.40633,1.40695,1.4059,1.4069,1634100002.0
2007-11-13 21:50:00,1.40685,1.40737,1.40657,1.40684,1774100008.0
2007-11-13 21:55:00,1.40689,1.40724,1.40642,1.40642,862100001.0
2007-11-13 22:00:00,1.40638,1.40726,1.40621,1.40631,782900002.0
2007-11-13 22:05:00,1.40656,1.40718,1.40604,1.40604,963100005.0
2007-11-13 22:10:00,1.40597,1.40712,1.4059,1.40685,962100001.0
2007-11-13 22:15:00,1.40701,1.40766,1.40645,1.40726,787400001.0
2007-11-13 22:20:00,1.40725,1.40748,1.40603,1.40621,981900000.0
2007-11-13 22:25:00,1.40641,1.40805,1.40621,1.40788,784300000.0
2007-11-13 22:30:00,1.40785,1.40823,1.40675,1.40694,997100002.0
2007-11-13 22:35:00,1.40684,1.40684,1.4051,1.40554,1073400003.0
2007-11-13 22:40:00,1.40552,1.40581,1.40348,1.40384,1068200003.0
2007-11-13 22:45:00,1.40345,1.40364,1.4008,1.40097,956100003.0
2007-11-13 22:50:00,1.40121,1.40222,1.39935,1.40086,1151400002.0
2007-11-13 22:55:00,1.40082,1.40111,1.39903,1.39963,502300000.0
2007-11-13 23:00:00,1.39928,1.39986,1.39854,1.39883,280900001.0
2007-11-13 23:05:00,1.39853,1.40264,1.39853,1.40212,167700000.0
2007-11-13 23:10:00,1.40173,1.40224,1.40071,1.40131,294400001.0
2007-11-13 23:15:00,1.40142,1.40142,1.40044,1.40073,248800001.0
2007-11-13 23:20:00,1.40062,1.40117,1.39963,1.40039,488100002.0
2007-11-13 23:25:00,1.40058,1.40082,1.39983,1.4001,219600000.0
2007-11-13 23:30:00,1.40034,1.4009,1.39961,1.40056,502100000.0
2007-11-13 23:35:00,1.40055,1.40072,1.39984,1.39991,422000000.0
2007-11-13 23:40:00,1.39995,1.40025,1.39931,1.39997,463900001.0
2007-11-13 23:45:00,1.4,1.40129,1.39992,1.40117,329200000.0
2007-11-13 23:50:00,1.40122,1.40127,1.39927,1.3994,573500001.0
2007-11-13 23:55:00,1.39948,1.3997,1.39909,1.39933,554200001.0
2007-11-14 00:00:00,1.39926,1.39986,1.39834,1.3989,943400004.0
2007-11-14 00:05:00,1.39885,1.39984,1.39882,1.39983,340200000.0
2007-11-14 00:10:00,1.39961,1.40041,1.39934,1.40018,171400000.0
2007-11-14 00:15:00,1.39994,1.40047,1.3994,1.39998,316400000.0
2007-11-14 00:20:00,1.40011,1.40107,1.40003,1.40083,284700001.0
2007-11-14 00:25:00,1.4009,1.40161,1.40076,1.40117,251100002.0
2007-11-14 00:30:00,1.40117,1.40132,1.4,1.40069,378000002.0
2007-11-14 00:35:00,1.40038,1.40117,1.4001,1.4001,292800000.0
2007-11-14 00:40:00,1.40037,1.40062,1.39942,1.39977,207200000.0
2007-11-14 00:45:00,1.40018,1.40038,1.399,1.399,242600001.0
2007-11-14 00:50:00,1.39945,1.39974,1.39857,1.39883,321900001.0
2007-11-14 00:55:00,1.39924,1.40018,1.39871,1.39968,349100000.0
2007-11-14 01:00:00,1.39968,1.40039,1.39951,1.39995,249600000.0
2007-11-14 01:05:00,1.3999,1.40066,1.3999,1.4005,347800000.0
2007-11-14 01:10:00,1.40022,1.40094,1.39948,1.39984,521400000.0
2007-11-14 01:15:00,1.40013,1.40042,1.39978,1.40026,149800000.0
2007-11-14 01:20:00,1.40012,1.40084,1.40001,1.40052,295600001.0
2007-11-14 01:25:00,1.40049,1.40073,1.3998,1.40073,410900002.0
2007-11-14 01:30:00,1.40059,1.40059,1.39908,1.39945,338000003.0
2007-11-14 01:35:00,1.39935,1.39974,1.39865,1.39959,168800000.0
2007-11-14 01:40:00,1.39908,1.39971,1.39894,1.39944,552200001.0
2007-11-14 01:45:00,1.39924,1.40008,1.39897,1.39969,409600000.0
2007-11-14 01:50:00,1.4,1.40011,1.39922,1.39953,603000001.0
2007-11-14 01:55:00,1.39946,1.39992,1.39895,1.39967,331100000.0
2007-11-14 02:00:00,1.3997,1.40088,1.39956,1.40064,183000000.0
2007-11-14 02:05:00,1.40062,1.40138,1.40062,1.40105,191400000.0
2007-11-14 02:10:00,1.40122,1.40133,1.39989,1.39989,185300000.0
2007-11-14 02:15:00,1.39991,1.40037,1.3997,1.39992,190200000.0
2007-11-14 02:20:00,1.39999,1.4001,1.39851,1.39851,176900001.0
2007-11-14 02:25:00,1.39844,1.39987,1.39819,1.39987,180100000.0
2007-11-14 02:30:00,1.4001,1.40042,1.39965,1.40004,230800001.0
2007-11-14 02:35:00,1.40008,1.4004,1.39948,1.40006,200400000.0
2007-11-14 02:40:00,1.40007,1.40038,1.39969,1.40003,204800001.0
2007-11-14 02:45:00,1.40003,1.40053,1.39975,1.40034,161900000.0
2007-11-14 02:50:00,1.40038,1.40071,1.39996,1.40041,194100000.0
2007-11-14 02:55:00,1.39968,1.40082,1.39965,1.40047,182200000.0
2007-11-14 03:00:00,1.40029,1.40053,1.39916,1.39987,158400001.0
2007-11-14 03:05:00,1.40042,1.40048,1.3996,1.40006,178900000.0
2007-11-14 03:10:00,1.40019,1.40021,1.3998,1.40018,173200000.0
2007-11-14 03:15:00,1.40002,1.40037,1.39948,1.40025,243700001.0
2007-11-14 03:20:00,1.40041,1.40095,1.39989,1.40095,191000000.0
2007-11-14 03:25:00,1.40074,1.4011,1.40036,1.40074,163800000.0
2007-11-14 03:30:00,1.40092,1.4019,1.40078,1.40175,212400001.0
2007-11-14 03:35:00,1.40179,1.40179,1.39947,1.3999,170200000.0
2007-11-14 03:40:00,1.39992,1.40047,1.39955,1.40018,170300000.0
2007-11-14 03:45:00,1.40038,1.40038,1.39986,1.40024,167600000.0
2007-11-14 03:50:00,1.40016,1.40069,1.40007,1.40067,225300000.0
2007-11-14 03:55:00,1.40068,1.40185,1.40011,1.40113,244700002.0
2007-11-14 04:00:00,1.40102,1.40167,1.40098,1.4014,203100001.0
2007-11-14 04:05:00,1.40104,1.40183,1.40104,1.40135,176900001.0
2007-11-14 04:10:00,1.40135,1.40246,1.40128,1.40166,204000000.0
2007-11-14 04:15:00,1.40154,1.40198,1.40122,1.40196,172600000.0
2007-11-14 04:20:00,1.40199,1.40266,1.40199,1.40215,187500001.0
2007-11-14 04:25:00,1.40217,1.40248,1.40179,1.40194,175200001.0
2007-11-14 04:30:00,1.40188,1.40214,1.40139,1.40189,203800000.0
2007-11-14 04:35:00,1.40175,1.40392,1.40146,1.40341,228600002.0
2007-11-14 04:40:00,1.40306,1.40329,1.40171,1.4022,226900001.0
2007-11-14 04:45:00,1.40219,1.40264,1.40164,1.40229,194900000.0
2007-11-14 04:50:00,1.40244,1.40339,1.40236,1.40328,162000000.0
2007-11-14 04:55:00,1.40356,1.40389,1.403,1.40313,182400001.0
2007-11-14 05:00:00,1.40333,1.40363,1.40273,1.40363,154200000.0
2007-11-14 05:05:00,1.4035,1.40384,1.40302,1.40302,169800001.0
2007-11-14 05:10:00,1.40308,1.40372,1.40291,1.40361,168900000.0
2007-11-14 05:15:00,1.40357,1.40383,1.4032,1.4036,189500002.0
2007-11-14 05:20:00,1.40352,1.40455,1.40336,1.40452,189300000.0
2007-11-14 05:25:00,1.40439,1.40461,1.4032,1.40401,209800001.0
2007-11-14 05:30:00,1.40403,1.40419,1.40357,1.40368,161500000.0
2007-11-14 05:35:00,1.4038,1.40436,1.40358,1.40402,168100001.0
2007-11-14 05:40:00,1.40403,1.4043,1.40368,1.40404,164700000.0
2007-11-14 05:45:00,1.40372,1.40424,1.40372,1.40382,212400000.0
2007-11-14 05:50:00,1.40378,1.40428,1.40366,1.4039,186500000.0
2007-11-14 05:55:00,1.4038,1.40419,1.40355,1.4041,160100000.0
2007-11-14 06:00:00,1.40396,1.4043,1.40375,1.40397,275400002.0
2007-11-14 06:05:00,1.40409,1.40439,1.40374,1.40422,217600000.0
2007-11-14 06:10:00,1.40446,1.40472,1.40394,1.40431,220700000.0
2007-11-14 06:15:00,1.40428,1.40486,1.40422,1.40467,221600000.0
2007-11-14 06:20:00,1.40487,1.40488,1.40386,1.40449,191800000.0
2007-11-14 06:25:00,1.4044,1.40442,1.40324,1.40333,143100000.0
2007-11-14 06:30:00,1.40347,1.40382,1.40329,1.40342,176800000.0
2007-11-14 06:35:00,1.40327,1.40353,1.40281,1.40326,184300000.0
2007-11-14 06:40:00,1.40307,1.40344,1.40278,1.4033,188500001.0
2007-11-14 06:45:00,1.40329,1.40375,1.40317,1.4035,228100001.0
2007-11-14 06:50:00,1.40346,1.40416,1.4031,1.40391,139600000.0
2007-11-14 06:55:00,1.40404,1.40422,1.4035,1.40358,180700000.0
2007-11-14 07:00:00,1.40363,1.40435,1.40343,1.40392,189400000.0
2007-11-14 07:05:00,1.40382,1.40419,1.40333,1.40381,184700000.0
2007-11-14 07:10:00,1.40385,1.40389,1.40328,1.40378,211900002.0
2007-11-14 07:15:00,1.40389,1.40487,1.40354,1.40459,192700000.0
2007-11-14 07:20:00,1.40438,1.40564,1.40438,1.40526,225900001.0
2007-11-14 07:25:00,1.40534,1.40534,1.40447,1.40494,198800000.0
2007-11-14 07:30:00,1.40462,1.40499,1.40407,1.40498,205800000.0
2007-11-14 07:35:00,1.40453,1.4046,1.40413,1.40454,199200001.0
2007-11-14 07:40:00,1.40452,1.40461,1.40414,1.40461,184800000.0
2007-11-14 07:45:00,1.40442,1.40462,1.40356,1.40359,201200001.0
2007-11-14 07:50:00,1.40376,1.40413,1.40356,1.40393,185900002.0
2007-11-14 07:55:00,1.40423,1.40461,1.40362,1.40456,207400001.0
2007-11-14 08:00:00,1.40551,1.40596,1.40431,1.40555,141400000.0
2007-11-14 08:05:00,1.40552,1.40611,1.40467,1.4051,206700001.0
2007-11-14 08:10:00,1.40521,1.40536,1.40448,1.40448,217200000.0
2007-11-14 08:15:00,1.40436,1.40467,1.40371,1.40413,273300001.0
2007-11-14 08:20:00,1.40452,1.40471,1.40368,1.40398,147600000.0
2007-11-14 08:25:00,1.40397,1.40502,1.40389,1.40403,187400000.0
2007-11-14 08:30:00,1.40394,1.40517,1.40338,1.40506,162000000.0
2007-11-14 08:35:00,1.40482,1.40488,1.40402,1.40426,200800000.0
2007-11-14 08:40:00,1.40421,1.40424,1.4033,1.40366,229600000.0
2007-11-14 08:45:00,1.40348,1.40449,1.40341,1.40426,208100001.0
2007-11-14 08:50:00,1.40414,1.40515,1.40396,1.40433,265300001.0
2007-11-14 08:55:00,1.40429,1.40456,1.40365,1.40412,217100000.0
2007-11-14 09:00:00,1.40374,1.40396,1.40295,1.40342,188600000.0
2007-11-14 09:05:00,1.40373,1.40467,1.40335,1.40344,190600000.0
2007-11-14 09:10:00,1.40335,1.40347,1.40284,1.4031,198000001.0
2007-11-14 09:15:00,1.40274,1.40274,1.40029,1.40102,187200002.0
2007-11-14 09:20:00,1.40111,1.40142,1.40078,1.40095,168800000.0
2007-11-14 09:25:00,1.40101,1.40168,1.40061,1.40114,173300001.0
2007-11-14 09:30:00,1.40108,1.40206,1.40077,1.40169,212500000.0
2007-11-14 09:35:00,1.40147,1.40152,1.40036,1.40051,174700000.0
2007-11-14 09:40:00,1.40043,1.40079,1.40007,1.40021,271800000.0
2007-11-14 09:45:00,1.40029,1.40127,1.39985,1.40109,254200000.0
2007-11-14 09:50:00,1.40122,1.40151,1.40034,1.40057,218800000.0
2007-11-14 09:55:00,1.40039,1.40178,1.40004,1.40164,221500001.0
2007-11-14 10:00:00,1.40139,1.40236,1.40093,1.40236,195600000.0
2007-11-14 10:05:00,1.40258,1.40286,1.40144,1.40179,196899999.0
2007-11-14 10:10:00,1.40179,1.40194,1.40099,1.40103,201700000.0
2007-11-14 10:15:00,1.40081,1.40153,1.40048,1.40125,230100002.0
2007-11-14 10:20:00,1.40124,1.40159,1.39993,1.4,200600000.0
2007-11-14 10:25:00,1.39985,1.39985,1.39824,1.3989,292100001.0
2007-11-14 10:30:00,1.39908,1.40084,1.39876,1.39945,198500000.0
2007-11-14 10:35:00,1.39937,1.40082,1.39913,1.4001,189000001.0
2007-11-14 10:40:00,1.40044,1.4015,1.40034,1.40135,177700000.0
2007-11-14 10:45:00,1.40107,1.40156,1.40072,1.40139,218900000.0
2007-11-14 10:50:00,1.40161,1.40163,1.3997,1.40058,197700001.0
2007-11-14 10:55:00,1.40035,1.40132,1.40013,1.40132,193200001.0
2007-11-14 11:00:00,1.40142,1.40142,1.40046,1.40088,159500000.0
2007-11-14 11:05:00,1.4007,1.40106,1.40019,1.40037,218700001.0
2007-11-14 11:10:00,1.40028,1.40071,1.39959,1.40019,223700000.0
2007-11-14 11:15:00,1.39998,1.40044,1.39911,1.39973,186200000.0
2007-11-14 11:20:00,1.3997,1.3999,1.39931,1.39959,202600000.0
2007-11-14 11:25:00,1.39955,1.40022,1.39919,1.40015,220700000.0
2007-11-14 11:30:00,1.40016,1.40042,1.39926,1.40014,183800000.0
2007-11-14 11:35:00,1.40041,1.40058,1.39928,1.39971,212800000.0
2007-11-14 11:40:00,1.39965,1.39989,1.39908,1.3991,170600001.0
2007-11-14 11:45:00,1.39932,1.39932,1.39711,1.39823,202100001.0
2007-11-14 11:50:00,1.39831,1.39873,1.39831,1.39848,202100000.0
2007-11-14 11:55:00,1.39865,1.39952,1.39838,1.39891,171100000.0
2007-11-14 12:00:00,1.39899,1.39982,1.39898,1.39973,166800000.0
2007-11-14 12:05:00,1.39965,1.39967,1.39837,1.39843,174400000.0
2007-11-14 12:10:00,1.39838,1.39842,1.3977,1.39807,222900000.0
2007-11-14 12:15:00,1.39826,1.39841,1.39772,1.39836,163400000.0
2007-11-14 12:20:00,1.39826,1.39903,1.39771,1.39811,187200000.0
2007-11-14 12:25:00,1.39821,1.39926,1.39725,1.39906,215000000.0
2007-11-14 12:30:00,1.39893,1.40039,1.39893,1.39979,172100000.0
2007-11-14 12:35:00,1.39966,1.40013,1.39936,1.39946,210200001.0
2007-11-14 12:40:00,1.39949,1.40071,1.39917,1.39957,163400000.0
2007-11-14 12:45:00,1.39957,1.40151,1.39955,1.40127,193000000.0
2007-11-14 12:50:00,1.40125,1.40125,1.40046,1.4008,178600001.0
2007-11-14 12:55:00,1.40097,1.40226,1.4004,1.40131,200500000.0
2007-11-14 13:00:00,1.40111,1.40202,1.40111,1.40145,202600001.0
2007-11-14 13:05:00,1.40119,1.40267,1.40119,1.40198,165700000.0
2007-11-14 13:10:00,1.40208,1.40308,1.40178,1.40247,216700001.0
2007-11-14 13:15:00,1.40206,1.40237,1.39941,1.40017,215200001.0
2007-11-14 13:20:00,1.40027,1.40105,1.39974,1.40085,247000001.0
2007-11-14 13:25:00,1.40138,1.40238,1.40116,1.40202,212600001.0
2007-11-14 13:30:00,1.40193,1.40193,1.40082,1.40111,1726500001.0
2007-11-14 13:35:00,1.40122,1.4014,1.40079,1.40091,1812300003.0
2007-11-14 13:40:00,1.40087,1.40258,1.40076,1.40254,2038800008.0
2007-11-14 13:45:00,1.40269,1.40591,1.40269,1.40435,1057500000.0
2007-11-14 13:50:00,1.40434,1.40558,1.40371,1.40401,1534600001.0
2007-11-14 13:55:00,1.40395,1.40399,1.40186,1.40288,1808900005.0
2007-11-14 14:00:00,1.40273,1.40372,1.40158,1.40372,1648600000.0
2007-11-14 14:05:00,1.40355,1.40423,1.40262,1.40278,1892100005.0
2007-11-14 14:10:00,1.40257,1.40331,1.40216,1.40324,1814700003.0
2007-11-14 14:15:00,1.40319,1.40381,1.40281,1.40309,1145500003.0
2007-11-14 14:20:00,1.40327,1.40382,1.40312,1.40374,1886000006.0
2007-11-14 14:25:00,1.40373,1.40381,1.4025,1.40273,2010300006.0
2007-11-14 14:30:00,1.40279,1.40352,1.40258,1.40346,1683700001.0
2007-11-14 14:35:00,1.40354,1.40373,1.40277,1.40331,1137300002.0
2007-11-14 14:40:00,1.40316,1.40374,1.4029,1.40357,1286600001.0
2007-11-14 14:45:00,1.40361,1.40451,1.40351,1.40439,1594000002.0
2007-11-14 14:50:00,1.4043,1.40464,1.40389,1.4043,1349400004.0
2007-11-14 14:55:00,1.40432,1.40443,1.40275,1.40286,1454100003.0
2007-11-14 15:00:00,1.4029,1.40339,1.40273,1.40327,2508800003.0
2007-11-14 15:05:00,1.40323,1.40341,1.40203,1.40286,2099200002.0
2007-11-14 15:10:00,1.40304,1.40354,1.40248,1.40337,2248600007.0
2007-11-14 15:15:00,1.40327,1.4038,1.40271,1.40298,1979300009.0
2007-11-14 15:20:00,1.40315,1.40481,1.40298,1.40453,2676500007.0
2007-11-14 15:25:00,1.40449,1.40548,1.40432,1.40542,3358500008.0
2007-11-14 15:30:00,1.40537,1.40704,1.40322,1.40334,2664000002.0
2007-11-14 15:35:00,1.40325,1.40448,1.4028,1.40329,2051800007.0
2007-11-14 15:40:00,1.40331,1.40452,1.40276,1.40392,1557700002.0
2007-11-14 15:45:00,1.40407,1.40411,1.40226,1.40267,1909700002.0
2007-11-14 15:50:00,1.4026,1.40296,1.40139,1.40169,2028200004.0
2007-11-14 15:55:00,1.40181,1.40222,1.40151,1.40187,2025800004.0
2007-11-14 16:00:00,1.40188,1.40259,1.40167,1.40215,2186400005.0
2007-11-14 16:05:00,1.40206,1.40299,1.40179,1.40268,1336100004.0
2007-11-14 16:10:00,1.40248,1.40326,1.40189,1.402,2490300005.0
2007-11-14 16:15:00,1.40217,1.40249,1.40174,1.40208,3171500007.0
2007-11-14 16:20:00,1.4019,1.40267,1.40136,1.40235,2657300003.0
2007-11-14 16:25:00,1.40233,1.40279,1.40081,1.40129,2614400001.0
2007-11-14 16:30:00,1.40129,1.40392,1.40129,1.40366,2364400007.0
2007-11-14 16:35:00,1.40365,1.40403,1.40295,1.40355,2769400008.0
2007-11-14 16:40:00,1.40366,1.40533,1.40366,1.40443,2104500004.0
2007-11-14 16:45:00,1.40424,1.40466,1.40346,1.40411,2520800005.0
2007-11-14 16:50:00,1.40407,1.40489,1.40393,1.4047,2107200005.0
2007-11-14 16:55:00,1.40468,1.40637,1.40403,1.40637,2280200001.0
2007-11-14 17:00:00,1.40616,1.40657,1.40363,1.40401,2683100003.0
2007-11-14 17:05:00,1.40412,1.40469,1.40371,1.40416,2138200001.0
2007-11-14 17:10:00,1.40416,1.40433,1.40351,1.40422,2092700003.0
2007-11-14 17:15:00,1.40428,1.40585,1.40394,1.40457,2424000003.0
2007-11-14 17:20:00,1.40447,1.40523,1.40405,1.40506,2356000005.0
2007-11-14 17:25:00,1.40512,1.40568,1.40475,1.40557,2524000003.0
2007-11-14 17:30:00,1.40575,1.40659,1.40546,1.40583,2626200002.0
2007-11-14 17:35:00,1.4056,1.40573,1.40491,1.40513,2123500004.0
2007-11-14 17:40:00,1.40498,1.40519,1.404,1.40428,1810400001.0
2007-11-14 17:45:00,1.40432,1.40492,1.40353,1.40364,2262300006.0
2007-11-14 17:50:00,1.40361,1.404,1.40328,1.40386,2552900002.0
2007-11-14 17:55:00,1.40396,1.40452,1.40355,1.40442,2423500006.0
2007-11-14 18:00:00,1.40427,1.40488,1.4035,1.40355,2925500005.0
2007-11-14 18:05:00,1.40336,1.40397,1.40316,1.40362,2143000002.0
2007-11-14 18:10:00,1.40351,1.40441,1.40326,1.40385,2161900005.0
2007-11-14 18:15:00,1.40362,1.40443,1.40362,1.40388,2017900003.0
2007-11-14 18:20:00,1.40385,1.40491,1.40365,1.40448,1798200001.0
2007-11-14 18:25:00,1.40454,1.40476,1.40385,1.40413,2213000002.0
2007-11-14 18:30:00,1.40418,1.40629,1.40384,1.40612,2311600004.0
2007-11-14 18:35:00,1.4064,1.40926,1.40619,1.40856,1676600002.0
2007-11-14 18:40:00,1.4084,1.41013,1.40805,1.40996,2204700006.0
2007-11-14 18:45:00,1.40996,1.40997,1.4083,1.40837,2210200005.0
2007-11-14 18:50:00,1.4082,1.40877,1.40778,1.40824,2040200004.0
2007-11-14 18:55:00,1.4083,1.40913,1.40784,1.40902,2886100000.0
2007-11-14 19:00:00,1.409,1.40906,1.40804,1.4089,2419500006.0
2007-11-14 19:05:00,1.40895,1.40975,1.40854,1.40949,2863500004.0
2007-11-14 19:10:00,1.40953,1.40996,1.40876,1.40951,2795000005.0
2007-11-14 19:15:00,1.40943,1.40949,1.40868,1.40884,2085000009.0
2007-11-14 19:20:00,1.40905,1.40905,1.40809,1.40816,2201200005.0
2007-11-14 19:25:00,1.40803,1.4082,1.40625,1.40694,1925400006.0
2007-11-14 19:30:00,1.40719,1.40809,1.40711,1.40794,2404100006.0
2007-11-14 19:35:00,1.40812,1.40882,1.40793,1.40869,1829800005.0
2007-11-14 19:40:00,1.40865,1.40936,1.40821,1.40905,1473600001.0
2007-11-14 19:45:00,1.40902,1.41015,1.40866,1.40982,1624500001.0
2007-11-14 19:50:00,1.41004,1.41036,1.4097,1.4097,2561200006.0
2007-11-14 19:55:00,1.4096,1.40961,1.40903,1.40956,1847900003.0
2007-11-14 20:00:00,1.4095,1.41031,1.4095,1.40978,2731100005.0
2007-11-14 20:05:00,1.4096,1.41015,1.40909,1.40989,2489600003.0
2007-11-14 20:10:00,1.41002,1.41098,1.41002,1.41098,2772100005.0
2007-11-14 20:15:00,1.41081,1.41296,1.41058,1.41288,1863300000.0
2007-11-14 20:20:00,1.41302,1.41306,1.41241,1.41253,1228499999.0
2007-11-14 20:25:00,1.41266,1.41392,1.41241,1.41287,1855900002.0
2007-11-14 20:30:00,1.41289,1.41376,1.41274,1.4137,1241500001.0
2007-11-14 20:35:00,1.41362,1.41605,1.41356,1.4154,1735500005.0
2007-11-14 20:40:00,1.4156,1.41662,1.41455,1.41466,1432099998.0
2007-11-14 20:45:00,1.41463,1.41474,1.41399,1.41443,1897800007.0
2007-11-14 20:50:00,1.41446,1.41485,1.4143,1.41451,1030700004.0
2007-11-14 20:55:00,1.41445,1.41461,1.41394,1.41406,1220000002.0
2007-11-14 21:00:00,1.41379,1.41451,1.41313,1.41392,958500002.0
2007-11-14 21:05:00,1.41393,1.41472,1.41381,1.41453,1279500001.0
2007-11-14 21:10:00,1.41453,1.41462,1.41343,1.41379,1051200001.0
2007-11-14 21:15:00,1.41366,1.41393,1.41246,1.41312,998100002.0
2007-11-14 21:20:00,1.4131,1.41386,1.41241,1.4129,634700000.0
2007-11-14 21:25:00,1.41337,1.41337,1.41256,1.4128,1033300001.0
2007-11-14 21:30:00,1.41302,1.41383,1.41275,1.41291,1325900001.0
2007-11-14 21:35:00,1.41271,1.41282,1.41223,1.41244,1424100001.0
2007-11-14 21:40:00,1.41237,1.41245,1.41095,1.41126,944200001.0
2007-11-14 21:45:00,1.41143,1.41206,1.41082,1.41206,1765000007.0
2007-11-14 21:50:00,1.41214,1.41242,1.41188,1.4121,1744199999.0
2007-11-14 21:55:00,1.41204,1.4121,1.41158,1.41193,792100002.0
2007-11-14 22:00:00,1.41201,1.41261,1.4117,1.41237,804100002.0
2007-11-14 22:05:00,1.41237,1.4125,1.41154,1.41154,978200003.0
2007-11-14 22:10:00,1.41151,1.41192,1.41121,1.41146,1001800002.0
2007-11-14 22:15:00,1.41145,1.41182,1.41123,1.41136,712100000.0
2007-11-14 22:20:00,1.41161,1.41232,1.41125,1.41191,1076899999.0
2007-11-14 22:25:00,1.41191,1.41243,1.41145,1.41228,778700003.0
2007-11-14 22:30:00,1.41225,1.41249,1.41168,1.41201,977300002.0
2007-11-14 22:35:00,1.41188,1.41237,1.41132,1.41195,1024000002.0
2007-11-14 22:40:00,1.41203,1.41358,1.41194,1.41293,1087700006.0
2007-11-14 22:45:00,1.41304,1.41362,1.41276,1.41303,883800000.0
2007-11-14 22:50:00,1.41309,1.4144,1.41292,1.41436,1118800000.0
2007-11-14 22:55:00,1.41454,1.41637,1.41447,1.41481,452300001.0
2007-11-14 23:00:00,1.41444,1.41489,1.41398,1.41481,258500000.0
2007-11-14 23:05:00,1.41445,1.4153,1.41438,1.41468,213100001.0
2007-11-14 23:10:00,1.41441,1.4168,1.41441,1.4161,302100001.0
2007-11-14 23:15:00,1.4162,1.41656,1.41563,1.41627,245500000.0
2007-11-14 23:20:00,1.41622,1.41651,1.41541,1.41566,491400001.0
2007-11-14 23:25:00,1.41578,1.41647,1.41571,1.41589,231200001.0
2007-11-14 23:30:00,1.41605,1.41745,1.41554,1.41686,620300001.0
2007-11-14 23:35:00,1.41685,1.4173,1.41628,1.41657,488100001.0
2007-11-14 23:40:00,1.4168,1.41712,1.41613,1.4162,402700001.0
2007-11-14 23:45:00,1.41629,1.41644,1.41526,1.41589,365500001.0
2007-11-14 23:50:00,1.41612,1.41663,1.41537,1.41557,540300000.0
2007-11-14 23:55:00,1.41574,1.41722,1.41574,1.41642,525600002.0
2007-11-15 00:00:00,1.41638,1.41638,1.41409,1.41468,982600001.0
2007-11-15 00:05:00,1.41446,1.41491,1.41351,1.41452,318600002.0
2007-11-15 00:10:00,1.41446,1.41522,1.4139,1.41489,172200000.0
2007-11-15 00:15:00,1.41512,1.41587,1.41473,1.41517,340500001.0
2007-11-15 00:20:00,1.41523,1.4154,1.41385,1.41425,311099999.0
2007-11-15 00:25:00,1.41415,1.41459,1.41354,1.41413,219500000.0
2007-11-15 00:30:00,1.41413,1.41431,1.4138,1.41431,335300001.0
2007-11-15 00:35:00,1.41401,1.4145,1.41395,1.41396,318000002.0
2007-11-15 00:40:00,1.41413,1.41535,1.41377,1.41454,197900002.0
2007-11-15 00:45:00,1.41476,1.41549,1.41433,1.41433,202700001.0
2007-11-15 00:50:00,1.41478,1.41501,1.4142,1.41431,353000001.0
2007-11-15 00:55:00,1.41447,1.41478,1.4133,1.41462,328700001.0
2007-11-15 01:00:00,1.41442,1.41514,1.41426,1.41514,303700000.0
2007-11-15 01:05:00,1.41525,1.41681,1.41507,1.41641,327400001.0
2007-11-15 01:10:00,1.4162,1.41698,1.41594,1.4161,551700000.0
2007-11-15 01:15:00,1.41635,1.41668,1.416,1.416,168600000.0
2007-11-15 01:20:00,1.41591,1.41676,1.41583,1.41645,294500000.0
2007-11-15 01:25:00,1.41637,1.41643,1.41499,1.41536,420200001.0
2007-11-15 01:30:00,1.41528,1.41555,1.41465,1.41535,381999999.0
2007-11-15 01:35:00,1.41535,1.41541,1.41409,1.41423,249000003.0
2007-11-15 01:40:00,1.41412,1.41459,1.41326,1.41342,572600000.0
2007-11-15 01:45:00,1.41375,1.41434,1.41337,1.41365,483700002.0
2007-11-15 01:50:00,1.41387,1.41391,1.4132,1.41346,585800003.0
2007-11-15 01:55:00,1.41339,1.41429,1.41321,1.41429,317200001.0
2007-11-15 02:00:00,1.41447,1.41483,1.41394,1.41399,198200000.0
2007-11-15 02:05:00,1.414,1.41407,1.41333,1.41368,183700000.0
2007-11-15 02:10:00,1.41353,1.41353,1.41259,1.41305,235500000.0
2007-11-15 02:15:00,1.41296,1.414,1.4126,1.41353,228300001.0
2007-11-15 02:20:00,1.4136,1.41423,1.41332,1.41407,217200000.0
2007-11-15 02:25:00,1.41412,1.41442,1.41307,1.41365,160200000.0
2007-11-15 02:30:00,1.41349,1.41357,1.41241,1.41281,197100001.0
2007-11-15 02:35:00,1.413,1.413,1.41105,1.41168,163500000.0
2007-11-15 02:40:00,1.41169,1.41185,1.41034,1.41123,196800001.0
2007-11-15 02:45:00,1.41138,1.41206,1.4113,1.41162,165000000.0
2007-11-15 02:50:00,1.4115,1.41225,1.41114,1.41181,192100000.0
2007-11-15 02:55:00,1.41174,1.41184,1.41102,1.41118,211600000.0
2007-11-15 03:00:00,1.41114,1.41186,1.41043,1.41159,175200000.0
2007-11-15 03:05:00,1.41209,1.41284,1.41191,1.41243,222899999.0
2007-11-15 03:10:00,1.41249,1.41279,1.41198,1.41224,158200000.0
2007-11-15 03:15:00,1.41233,1.41313,1.41207,1.41247,142500000.0
2007-11-15 03:20:00,1.41256,1.41297,1.41189,1.41202,160400000.0
2007-11-15 03:25:00,1.41187,1.41232,1.41122,1.41122,214700000.0
2007-11-15 03:30:00,1.41145,1.41168,1.41098,1.41154,200600000.0
2007-11-15 03:35:00,1.41174,1.41176,1.41072,1.41094,209900001.0
2007-11-15 03:40:00,1.41089,1.41115,1.41054,1.41062,188700001.0
2007-11-15 03:45:00,1.41087,1.41166,1.41068,1.41156,205400001.0
2007-11-15 03:50:00,1.41135,1.41214,1.41059,1.41127,187400000.0
2007-11-15 03:55:00,1.41114,1.4119,1.41111,1.41148,254600001.0
2007-11-15 04:00:00,1.41129,1.41182,1.41078,1.41163,217000000.0
2007-11-15 04:05:00,1.41102,1.41225,1.41102,1.41208,162200000.0
2007-11-15 04:10:00,1.41167,1.41232,1.41133,1.41217,181800000.0
2007-11-15 04:15:00,1.41228,1.41279,1.41179,1.41239,189500000.0
2007-11-15 04:20:00,1.41219,1.41266,1.41204,1.41254,171900000.0
2007-11-15 04:25:00,1.41247,1.41269,1.41141,1.41269,185900000.0
2007-11-15 04:30:00,1.4124,1.41256,1.41169,1.41224,205700000.0
2007-11-15 04:35:00,1.41212,1.41274,1.41189,1.41274,147300000.0
2007-11-15 04:40:00,1.41262,1.41281,1.41199,1.4123,205400002.0
2007-11-15 04:45:00,1.41227,1.413,1.41194,1.41246,214400000.0
2007-11-15 04:50:00,1.4125,1.41305,1.41229,1.41285,148600000.0
2007-11-15 04:55:00,1.41304,1.41342,1.41266,1.41291,157300001.0
2007-11-15 05:00:00,1.41337,1.41337,1.41257,1.41299,230800000.0
2007-11-15 05:05:00,1.41293,1.41353,1.41289,1.41324,180400000.0
2007-11-15 05:10:00,1.41338,1.4136,1.4128,1.41324,168200000.0
2007-11-15 05:15:00,1.41323,1.4137,1.41278,1.41362,164000000.0
2007-11-15 05:20:00,1.4131,1.41397,1.41308,1.41395,220500000.0
2007-11-15 05:25:00,1.41385,1.41454,1.4132,1.41408,202100000.0
2007-11-15 05:30:00,1.41395,1.41419,1.41339,1.41365,190600000.0
2007-11-15 05:35:00,1.41378,1.41404,1.41329,1.41362,199600000.0
2007-11-15 05:40:00,1.41356,1.41368,1.41296,1.41317,197000002.0
2007-11-15 05:45:00,1.41293,1.41355,1.41289,1.41351,203000000.0
2007-11-15 05:50:00,1.41328,1.4134,1.41218,1.41251,197200001.0
2007-11-15 05:55:00,1.41248,1.41278,1.41208,1.41265,201600001.0
2007-11-15 06:00:00,1.41247,1.4136,1.41243,1.41332,212500000.0
2007-11-15 06:05:00,1.41328,1.41331,1.41276,1.41314,215600000.0
2007-11-15 06:10:00,1.41322,1.41336,1.4126,1.41315,205400002.0
2007-11-15 06:15:00,1.41313,1.41413,1.41297,1.41396,150800000.0
2007-11-15 06:20:00,1.41393,1.41406,1.41308,1.41339,153200000.0
2007-11-15 06:25:00,1.41347,1.41372,1.41331,1.41352,205500000.0
2007-11-15 06:30:00,1.41345,1.41385,1.41212,1.41243,170300000.0
2007-11-15 06:35:00,1.41242,1.4131,1.41228,1.41237,184400001.0
2007-11-15 06:40:00,1.41223,1.4126,1.41176,1.41238,167500001.0
2007-11-15 06:45:00,1.41227,1.41267,1.412,1.41237,185900000.0
2007-11-15 06:50:00,1.41248,1.41269,1.41196,1.41224,207800002.0
2007-11-15 06:55:00,1.41232,1.41255,1.41179,1.4124,169800001.0
2007-11-15 07:00:00,1.41242,1.41261,1.41217,1.41261,225300000.0
2007-11-15 07:05:00,1.41277,1.41326,1.41249,1.41293,190600000.0
2007-11-15 07:10:00,1.41328,1.41338,1.41268,1.41305,225000001.0
2007-11-15 07:15:00,1.4131,1.41332,1.41254,1.41254,225700000.0
2007-11-15 07:20:00,1.41261,1.41336,1.41255,1.41287,249800001.0
2007-11-15 07:25:00,1.41303,1.41331,1.41234,1.41318,175200000.0
2007-11-15 07:30:00,1.41319,1.41319,1.41226,1.41282,208800002.0
2007-11-15 07:35:00,1.4125,1.41281,1.41226,1.41249,186800000.0
2007-11-15 07:40:00,1.41266,1.41274,1.41204,1.41223,207600000.0
2007-11-15 07:45:00,1.41208,1.41226,1.41117,1.41124,314300000.0
2007-11-15 07:50:00,1.41154,1.41188,1.4113,1.41171,173700000.0
2007-11-15 07:55:00,1.4119,1.41302,1.41149,1.41266,231100001.0
2007-11-15 08:00:00,1.41254,1.41284,1.41163,1.41199,157300001.0
2007-11-15 08:05:00,1.41207,1.41254,1.41187,1.4124,221700000.0
2007-11-15 08:10:00,1.41241,1.41241,1.41168,1.41174,222600002.0
2007-11-15 08:15:00,1.41185,1.41185,1.41077,1.41115,186700000.0
2007-11-15 08:20:00,1.41121,1.41124,1.41052,1.41098,173800000.0
2007-11-15 08:25:00,1.41098,1.41148,1.41076,1.41133,194600000.0
2007-11-15 08:30:00,1.41109,1.41109,1.41005,1.41077,156900000.0
2007-11-15 08:35:00,1.41071,1.41086,1.41007,1.41041,227500000.0
2007-11-15 08:40:00,1.4104,1.4117,1.40962,1.4117,138700000.0
2007-11-15 08:45:00,1.41206,1.41242,1.41144,1.41222,203800001.0
2007-11-15 08:50:00,1.41212,1.41342,1.41212,1.4133,160200000.0
2007-11-15 08:55:00,1.41321,1.41372,1.41247,1.41297,183200000.0
2007-11-15 09:00:00,1.41291,1.41342,1.41189,1.41193,248799999.0
2007-11-15 09:05:00,1.41169,1.4128,1.41117,1.41257,168200001.0
2007-11-15 09:10:00,1.41251,1.41331,1.41251,1.41319,196800000.0
2007-11-15 09:15:00,1.41296,1.41334,1.41265,1.41292,165100000.0
2007-11-15 09:20:00,1.41339,1.4134,1.41272,1.41313,177400000.0
2007-11-15 09:25:00,1.4132,1.41383,1.41302,1.41383,177400000.0
2007-11-15 09:30:00,1.414,1.41486,1.41382,1.41473,173800001.0
2007-11-15 09:35:00,1.41453,1.41461,1.41264,1.41279,188900000.0
2007-11-15 09:40:00,1.41288,1.41313,1.41119,1.41165,163300000.0
2007-11-15 09:45:00,1.41171,1.4125,1.41141,1.41241,191800000.0
2007-11-15 09:50:00,1.41236,1.4133,1.4121,1.41329,202700000.0
2007-11-15 09:55:00,1.41321,1.41365,1.41274,1.41365,201500000.0
2007-11-15 10:00:00,1.41374,1.41374,1.41219,1.41277,192300000.0
2007-11-15 10:05:00,1.41283,1.41286,1.41199,1.41219,150000000.0
2007-11-15 10:10:00,1.41184,1.41184,1.41,1.41128,221300000.0
2007-11-15 10:15:00,1.4111,1.41202,1.41099,1.41188,181500000.0
2007-11-15 10:20:00,1.41217,1.41218,1.41069,1.41156,186300000.0
2007-11-15 10:25:00,1.41146,1.41263,1.4113,1.41263,214300000.0
2007-11-15 10:30:00,1.4129,1.41328,1.41213,1.41213,191700000.0
2007-11-15 10:35:00,1.41197,1.41206,1.41011,1.41095,182300001.0
2007-11-15 10:40:00,1.41124,1.41189,1.41085,1.41189,191300000.0
2007-11-15 10:45:00,1.41181,1.41396,1.41128,1.41396,196700002.0
2007-11-15 10:50:00,1.41409,1.41409,1.41177,1.4122,187500001.0
2007-11-15 10:55:00,1.41205,1.41225,1.4101,1.41225,257500001.0
2007-11-15 11:00:00,1.41319,1.41331,1.41213,1.41256,170600000.0
2007-11-15 11:05:00,1.41233,1.41371,1.41154,1.41339,224400000.0
2007-11-15 11:10:00,1.41357,1.41384,1.41206,1.41227,255900000.0
2007-11-15 11:15:00,1.41242,1.41264,1.41167,1.41264,191800000.0
2007-11-15 11:20:00,1.41246,1.41365,1.41225,1.41359,233699999.0
2007-11-15 11:25:00,1.41341,1.41421,1.4115,1.41199,237200001.0
2007-11-15 11:30:00,1.41216,1.41248,1.41117,1.41221,271900000.0
2007-11-15 11:35:00,1.41226,1.41471,1.41226,1.41394,185000000.0
2007-11-15 11:40:00,1.414,1.41412,1.41321,1.41321,236600001.0
2007-11-15 11:45:00,1.41352,1.4137,1.41325,1.41356,239500002.0
2007-11-15 11:50:00,1.41345,1.41359,1.41242,1.41242,190600001.0
2007-11-15 11:55:00,1.41262,1.4132,1.41214,1.41267,145700000.0
2007-11-15 12:00:00,1.41261,1.41276,1.41177,1.41218,185600000.0
2007-11-15 12:05:00,1.41252,1.41462,1.41242,1.41419,190500000.0
2007-11-15 12:10:00,1.41461,1.41475,1.41317,1.41317,217100002.0
2007-11-15 12:15:00,1.41311,1.41353,1.41231,1.41321,175400000.0
2007-11-15 12:20:00,1.413,1.41625,1.41297,1.4159,204300000.0
2007-11-15 12:25:00,1.41584,1.41642,1.41542,1.41573,159600001.0
2007-11-15 12:30:00,1.41581,1.4164,1.41564,1.41606,174300001.0
2007-11-15 12:35:00,1.41622,1.41629,1.41549,1.4159,154900000.0
2007-11-15 12:40:00,1.41588,1.41707,1.41554,1.41665,225900000.0
2007-11-15 12:45:00,1.41659,1.41823,1.41611,1.41823,190800000.0
2007-11-15 12:50:00,1.41845,1.42103,1.4181,1.41979,209500000.0
2007-11-15 12:55:00,1.41983,1.42165,1.41981,1.42146,192500000.0
2007-11-15 13:00:00,1.42189,1.42256,1.42156,1.42186,198500000.0
2007-11-15 13:05:00,1.42137,1.42184,1.42085,1.4211,168700000.0
2007-11-15 13:10:00,1.42128,1.42202,1.42094,1.42172,199700000.0
2007-11-15 13:15:00,1.42203,1.42257,1.42144,1.42162,252600001.0
2007-11-15 13:20:00,1.42148,1.42168,1.41857,1.41884,193800001.0
2007-11-15 13:25:00,1.41897,1.41908,1.41785,1.41849,171700000.0
2007-11-15 13:30:00,1.41873,1.41985,1.41827,1.4195,1749100003.0
2007-11-15 13:35:00,1.41954,1.41987,1.41884,1.41985,1880300001.0
2007-11-15 13:40:00,1.41993,1.42065,1.41889,1.41947,2059200000.0
2007-11-15 13:45:00,1.41947,1.42019,1.41904,1.41993,1114000002.0
2007-11-15 13:50:00,1.42002,1.42065,1.41998,1.42005,1699800003.0
2007-11-15 13:55:00,1.42013,1.42149,1.41998,1.42149,1776100000.0
2007-11-15 14:00:00,1.42148,1.42148,1.41981,1.42005,1702400000.0
2007-11-15 14:05:00,1.41993,1.42048,1.41913,1.41938,1848900005.0
2007-11-15 14:10:00,1.41933,1.4195,1.4183,1.41898,1897100000.0
2007-11-15 14:15:00,1.41909,1.41982,1.41906,1.41951,1245300001.0
2007-11-15 14:20:00,1.41958,1.42001,1.41916,1.41992,2035500004.0
2007-11-15 14:25:00,1.41991,1.42052,1.41968,1.42052,1929400005.0
2007-11-15 14:30:00,1.42051,1.42055,1.41827,1.41879,1767500002.0
2007-11-15 14:35:00,1.4189,1.41968,1.4189,1.4193,1050100001.0
2007-11-15 14:40:00,1.41932,1.42098,1.41906,1.42098,1209600003.0
2007-11-15 14:45:00,1.421,1.42165,1.42049,1.42154,1546300001.0
2007-11-15 14:50:00,1.4216,1.42199,1.42154,1.4218,1344500003.0
2007-11-15 14:55:00,1.42181,1.42371,1.4218,1.4232,1606500002.0
2007-11-15 15:00:00,1.42309,1.42556,1.42214,1.42524,2234400003.0
2007-11-15 15:05:00,1.42553,1.42675,1.42551,1.42659,1919800006.0
2007-11-15 15:10:00,1.42678,1.42717,1.42626,1.42717,2350000003.0
2007-11-15 15:15:00,1.42694,1.42748,1.42668,1.42706,2076600005.0
2007-11-15 15:20:00,1.42711,1.42723,1.42484,1.42532,2477500003.0
2007-11-15 15:25:00,1.42533,1.4256,1.42261,1.4229,2998400005.0
2007-11-15 15:30:00,1.42291,1.42563,1.42215,1.4252,2514200008.0
2007-11-15 15:35:00,1.42545,1.42707,1.42507,1.42664,2057100003.0
2007-11-15 15:40:00,1.42664,1.42762,1.42497,1.42738,1757000003.0
2007-11-15 15:45:00,1.42775,1.42949,1.42738,1.42857,1856400004.0
2007-11-15 15:50:00,1.42864,1.42917,1.42695,1.42827,1929600006.0
2007-11-15 15:55:00,1.42819,1.42932,1.42783,1.429,2122100003.0
2007-11-15 16:00:00,1.42877,1.42923,1.42819,1.42919,2278800005.0
2007-11-15 16:05:00,1.42903,1.42905,1.42798,1.42858,1341000003.0
2007-11-15 16:10:00,1.42834,1.42846,1.42753,1.42823,2515400006.0
2007-11-15 16:15:00,1.42832,1.42844,1.42746,1.4279,3209000008.0
2007-11-15 16:20:00,1.42778,1.42884,1.42771,1.42858,2723700004.0
2007-11-15 16:25:00,1.4284,1.42864,1.42774,1.42833,2558200003.0
2007-11-15 16:30:00,1.42824,1.42843,1.4262,1.4273,2320900002.0
2007-11-15 16:35:00,1.42733,1.42761,1.42656,1.42708,2690600002.0
2007-11-15 16:40:00,1.42697,1.42697,1.42464,1.4253,2083600004.0
2007-11-15 16:45:00,1.42528,1.42622,1.42509,1.42622,2485800007.0
2007-11-15 16:50:00,1.42643,1.4279,1.42643,1.42772,2142100003.0
2007-11-15 16:55:00,1.42754,1.42851,1.42709,1.42814,2533000005.0
2007-11-15 17:00:00,1.42834,1.4294,1.42834,1.42886,2547100003.0
2007-11-15 17:05:00,1.42873,1.42924,1.42771,1.42786,2096200001.0
2007-11-15 17:10:00,1.42774,1.42813,1.42749,1.42793,2022800003.0
2007-11-15 17:15:00,1.42803,1.42825,1.42674,1.42678,2485400004.0
2007-11-15 17:20:00,1.42647,1.42681,1.42508,1.42578,2338700004.0
2007-11-15 17:25:00,1.42573,1.42595,1.42537,1.42552,2493900003.0
2007-11-15 17:30:00,1.42572,1.42782,1.42556,1.42696,2507400000.0
2007-11-15 17:35:00,1.4269,1.42707,1.42625,1.42681,2323500003.0
2007-11-15 17:40:00,1.4268,1.42783,1.4265,1.42774,1842600002.0
2007-11-15 17:45:00,1.42783,1.42843,1.42773,1.42773,2342100004.0
2007-11-15 17:50:00,1.42774,1.42836,1.42742,1.42825,2439200004.0
2007-11-15 17:55:00,1.42841,1.43074,1.42805,1.43074,2430900010.0
2007-11-15 18:00:00,1.43063,1.43064,1.42935,1.42977,3129100005.0
2007-11-15 18:05:00,1.42989,1.43006,1.42919,1.42933,2203300004.0
2007-11-15 18:10:00,1.4294,1.43072,1.42925,1.43008,2144000001.0
2007-11-15 18:15:00,1.42971,1.43134,1.42971,1.4309,2004100001.0
2007-11-15 18:20:00,1.43075,1.43149,1.43037,1.43091,1877700005.0
2007-11-15 18:25:00,1.43087,1.43155,1.43025,1.43121,2113900001.0
2007-11-15 18:30:00,1.43123,1.43147,1.43089,1.43138,2331300002.0
2007-11-15 18:35:00,1.43144,1.43331,1.43144,1.43309,1721800002.0
2007-11-15 18:40:00,1.43315,1.43327,1.4322,1.43252,2352900007.0
2007-11-15 18:45:00,1.43255,1.43357,1.43207,1.43314,2254600000.0
2007-11-15 18:50:00,1.43308,1.43346,1.43269,1.43321,2047800007.0
2007-11-15 18:55:00,1.43342,1.43581,1.4331,1.43581,2762800003.0
2007-11-15 19:00:00,1.43563,1.43601,1.43242,1.43319,2321000001.0
2007-11-15 19:05:00,1.43308,1.43316,1.43214,1.43292,2960900007.0
2007-11-15 19:10:00,1.43275,1.43314,1.43219,1.43254,2780500008.0
2007-11-15 19:15:00,1.43248,1.4326,1.43131,1.43137,2085100005.0
2007-11-15 19:20:00,1.43158,1.43282,1.43126,1.4327,2245900004.0
2007-11-15 19:25:00,1.43292,1.43388,1.43292,1.43377,1909100002.0
2007-11-15 19:30:00,1.4338,1.43578,1.43363,1.43549,2366900006.0
2007-11-15 19:35:00,1.43565,1.43646,1.43472,1.43523,1830800003.0
2007-11-15 19:40:00,1.43505,1.43583,1.43451,1.43562,1321500001.0
2007-11-15 19:45:00,1.43552,1.43575,1.43481,1.43485,1544800002.0
2007-11-15 19:50:00,1.43477,1.43495,1.43313,1.43352,2276800001.0
2007-11-15 19:55:00,1.43375,1.43471,1.43364,1.4346,1858900003.0
2007-11-15 20:00:00,1.43453,1.4347,1.43364,1.43364,2795600005.0
2007-11-15 20:05:00,1.43356,1.43377,1.43307,1.43361,2581000003.0
2007-11-15 20:10:00,1.43364,1.43522,1.43346,1.43421,2904700003.0
2007-11-15 20:15:00,1.43427,1.43537,1.43426,1.43469,1935400003.0
2007-11-15 20:20:00,1.43485,1.43552,1.43449,1.43531,1289000002.0
2007-11-15 20:25:00,1.43526,1.43526,1.43385,1.43385,1832499999.0
2007-11-15 20:30:00,1.43381,1.43381,1.4329,1.43306,1338700005.0
2007-11-15 20:35:00,1.43301,1.43428,1.43272,1.43368,1827500004.0
2007-11-15 20:40:00,1.43379,1.43426,1.43354,1.43374,1570000001.0
2007-11-15 20:45:00,1.43379,1.43392,1.43317,1.43344,1922900000.0
2007-11-15 20:50:00,1.43338,1.43418,1.4333,1.43417,852600001.0
2007-11-15 20:55:00,1.43414,1.43453,1.4338,1.43444,1300499999.0
2007-11-15 21:00:00,1.43441,1.43548,1.43429,1.43458,1030000005.0
2007-11-15 21:05:00,1.43447,1.43515,1.4341,1.43465,1250500004.0
2007-11-15 21:10:00,1.43484,1.43542,1.43458,1.43503,1030500003.0
2007-11-15 21:15:00,1.435,1.43818,1.435,1.43712,1148700005.0
2007-11-15 21:20:00,1.43712,1.43727,1.43611,1.43624,559700000.0
2007-11-15 21:25:00,1.43633,1.43633,1.43575,1.43593,1006000003.0
2007-11-15 21:30:00,1.43609,1.43665,1.43566,1.43569,1389900001.0
2007-11-15 21:35:00,1.4357,1.436,1.435,1.43532,1503300001.0
2007-11-15 21:40:00,1.43543,1.43809,1.43525,1.43754,988200000.0
2007-11-15 21:45:00,1.43747,1.43767,1.43681,1.43743,1821600002.0
2007-11-15 21:50:00,1.43732,1.43814,1.43725,1.43773,1814800004.0
2007-11-15 21:55:00,1.43767,1.44017,1.43756,1.44017,894700003.0
2007-11-15 22:00:00,1.44044,1.44099,1.43899,1.43941,711100001.0
2007-11-15 22:05:00,1.43958,1.43985,1.43786,1.43847,899100002.0
2007-11-15 22:10:00,1.43848,1.43911,1.4383,1.4383,978600002.0
2007-11-15 22:15:00,1.43816,1.43851,1.43674,1.43724,732200004.0
2007-11-15 22:20:00,1.43696,1.43718,1.43587,1.43646,1001100001.0
2007-11-15 22:25:00,1.43651,1.43717,1.43636,1.4366,813100001.0
2007-11-15 22:30:00,1.43674,1.43751,1.43642,1.43723,1101900003.0
2007-11-15 22:35:00,1.43747,1.43868,1.43726,1.43838,1008600002.0
2007-11-15 22:40:00,1.43827,1.43907,1.43783,1.43841,1057900001.0
2007-11-15 22:45:00,1.43848,1.43954,1.43845,1.43865,881400001.0
2007-11-15 22:50:00,1.43882,1.43985,1.43869,1.43882,1067300003.0
2007-11-15 22:55:00,1.4388,1.43986,1.43871,1.43969,449400000.0
2007-11-15 23:00:00,1.43917,1.43991,1.43908,1.43947,266800000.0
2007-11-15 23:05:00,1.43906,1.43978,1.43871,1.43921,165600000.0
2007-11-15 23:10:00,1.43904,1.43966,1.43879,1.43917,284300000.0
2007-11-15 23:15:00,1.43925,1.43971,1.43879,1.43964,263700000.0
2007-11-15 23:20:00,1.43972,1.4399,1.43881,1.43908,478900001.0
2007-11-15 23:25:00,1.43924,1.4398,1.43912,1.43939,256300000.0
2007-11-15 23:30:00,1.43965,1.43982,1.43877,1.43904,535800002.0
2007-11-15 23:35:00,1.4391,1.43943,1.43871,1.43899,500500001.0
2007-11-15 23:40:00,1.43911,1.43947,1.43903,1.43903,446300000.0
2007-11-15 23:45:00,1.43896,1.43925,1.43854,1.43887,415400000.0
2007-11-15 23:50:00,1.43887,1.43928,1.43803,1.43807,537600000.0
2007-11-15 23:55:00,1.43837,1.43932,1.43833,1.43911,534200001.0
2007-11-16 00:00:00,1.43902,1.44083,1.43884,1.44025,887500002.0
2007-11-16 00:05:00,1.44034,1.44083,1.44021,1.44055,300100000.0
2007-11-16 00:10:00,1.44024,1.4433,1.44021,1.44148,239300001.0
2007-11-16 00:15:00,1.4415,1.44235,1.44112,1.44179,353100001.0
2007-11-16 00:20:00,1.44177,1.44186,1.44087,1.44117,295000000.0
2007-11-16 00:25:00,1.44112,1.44173,1.44102,1.44173,220700000.0
2007-11-16 00:30:00,1.44142,1.44307,1.441,1.44305,363900000.0
2007-11-16 00:35:00,1.4427,1.44367,1.44255,1.44311,310700000.0
2007-11-16 00:40:00,1.44321,1.44387,1.44299,1.44341,233800000.0
2007-11-16 00:45:00,1.4436,1.44421,1.44302,1.44302,210500001.0
2007-11-16 00:50:00,1.44345,1.44427,1.44313,1.44362,298000001.0
2007-11-16 00:55:00,1.444,1.444,1.44279,1.44279,371400000.0
2007-11-16 01:00:00,1.44278,1.44316,1.44224,1.44249,257600001.0
2007-11-16 01:05:00,1.44259,1.44259,1.44042,1.44116,303400000.0
2007-11-16 01:10:00,1.44106,1.44219,1.44106,1.44147,579600001.0
2007-11-16 01:15:00,1.44167,1.44193,1.44096,1.4419,143100000.0
2007-11-16 01:20:00,1.44175,1.44175,1.44053,1.44096,290000000.0
2007-11-16 01:25:00,1.44111,1.44145,1.44082,1.44094,418100001.0
2007-11-16 01:30:00,1.4405,1.44057,1.43949,1.44004,348800001.0
2007-11-16 01:35:00,1.44025,1.44077,1.44016,1.44052,291400001.0
2007-11-16 01:40:00,1.44021,1.44068,1.43919,1.43939,559400000.0
2007-11-16 01:45:00,1.43925,1.44012,1.43915,1.43975,394700000.0
2007-11-16 01:50:00,1.43978,1.44042,1.43958,1.44001,624800002.0
2007-11-16 01:55:00,1.43996,1.44036,1.4397,1.44008,301200000.0
2007-11-16 02:00:00,1.4402,1.4403,1.4396,1.44003,191000001.0
2007-11-16 02:05:00,1.44008,1.44051,1.43993,1.44027,193900000.0
2007-11-16 02:10:00,1.44011,1.44196,1.43956,1.44196,165600001.0
2007-11-16 02:15:00,1.44205,1.44232,1.44035,1.44042,173800000.0
2007-11-16 02:20:00,1.44048,1.44078,1.44009,1.44048,193200000.0
2007-11-16 02:25:00,1.44043,1.44053,1.43856,1.43901,182500001.0
2007-11-16 02:30:00,1.43881,1.43936,1.43798,1.43931,170400000.0
2007-11-16 02:35:00,1.43935,1.43951,1.43852,1.43934,183100001.0
2007-11-16 02:40:00,1.43925,1.43939,1.43814,1.43845,189500000.0
2007-11-16 02:45:00,1.43843,1.43865,1.43802,1.4386,185900001.0
2007-11-16 02:50:00,1.43847,1.43869,1.43797,1.43855,193700000.0
2007-11-16 02:55:00,1.43854,1.43905,1.43841,1.43858,165900000.0
2007-11-16 03:00:00,1.4387,1.43913,1.43833,1.43833,178900001.0
2007-11-16 03:05:00,1.4387,1.4387,1.43805,1.43816,206200001.0
2007-11-16 03:10:00,1.4382,1.43843,1.43795,1.43819,175100000.0
2007-11-16 03:15:00,1.43812,1.43826,1.43757,1.43826,187300001.0
2007-11-16 03:20:00,1.43845,1.43867,1.43815,1.43861,197100000.0
2007-11-16 03:25:00,1.4383,1.43916,1.43823,1.43823,173100000.0
2007-11-16 03:30:00,1.43852,1.43867,1.4377,1.43792,245000000.0
2007-11-16 03:35:00,1.43811,1.4383,1.43738,1.43812,194300000.0
2007-11-16 03:40:00,1.43814,1.43834,1.43773,1.43773,161100000.0
2007-11-16 03:45:00,1.43797,1.43892,1.43736,1.43889,151700000.0
2007-11-16 03:50:00,1.43872,1.43946,1.43861,1.43937,228300000.0
2007-11-16 03:55:00,1.43941,1.43942,1.4387,1.43902,199600001.0
2007-11-16 04:00:00,1.43892,1.43933,1.4385,1.43908,200900000.0
2007-11-16 04:05:00,1.43879,1.43976,1.43879,1.43934,161400000.0
2007-11-16 04:10:00,1.43953,1.44046,1.43933,1.43999,225000001.0
2007-11-16 04:15:00,1.44003,1.44003,1.43867,1.43911,206500001.0
2007-11-16 04:20:00,1.43885,1.43932,1.43878,1.43922,181900000.0
2007-11-16 04:25:00,1.43927,1.43938,1.4389,1.43925,174600000.0
2007-11-16 04:30:00,1.43912,1.43942,1.43878,1.4392,213400000.0
2007-11-16 04:35:00,1.43911,1.43947,1.43827,1.43928,201300000.0
2007-11-16 04:40:00,1.43936,1.43973,1.43891,1.43973,215400000.0
2007-11-16 04:45:00,1.43978,1.44022,1.43943,1.43991,181400001.0
2007-11-16 04:50:00,1.43997,1.44185,1.43991,1.44175,156400000.0
2007-11-16 04:55:00,1.44185,1.44202,1.44139,1.44179,196900000.0
2007-11-16 05:00:00,1.44177,1.44215,1.44114,1.44215,156600000.0
2007-11-16 05:05:00,1.44193,1.44363,1.44183,1.443,186500000.0
2007-11-16 05:10:00,1.44308,1.4437,1.44266,1.44276,172900000.0
2007-11-16 05:15:00,1.44282,1.44282,1.44193,1.44203,195700001.0
2007-11-16 05:20:00,1.44195,1.44268,1.44121,1.44268,186300000.0
2007-11-16 05:25:00,1.44254,1.44295,1.44137,1.44196,201000002.0
2007-11-16 05:30:00,1.44189,1.44228,1.44133,1.44168,192600001.0
2007-11-16 05:35:00,1.44188,1.44217,1.44143,1.442,167900000.0
2007-11-16 05:40:00,1.44192,1.44199,1.44124,1.44131,177000000.0
2007-11-16 05:45:00,1.4409,1.44167,1.44085,1.44115,227200001.0
2007-11-16 05:50:00,1.44115,1.44132,1.44026,1.44035,169500000.0
2007-11-16 05:55:00,1.44029,1.44135,1.44008,1.44068,185400000.0
2007-11-16 06:00:00,1.44059,1.44147,1.44031,1.44118,192600000.0
2007-11-16 06:05:00,1.4411,1.44138,1.44044,1.44049,202600000.0
2007-11-16 06:10:00,1.44062,1.44082,1.44019,1.44048,218700001.0
2007-11-16 06:15:00,1.44036,1.44057,1.43954,1.43954,226899998.0
2007-11-16 06:20:00,1.43969,1.44001,1.43945,1.4398,153200000.0
2007-11-16 06:25:00,1.43985,1.44016,1.43955,1.43963,171900000.0
2007-11-16 06:30:00,1.43973,1.43995,1.4392,1.43971,211200001.0
2007-11-16 06:35:00,1.43967,1.44004,1.43885,1.43923,212000000.0
2007-11-16 06:40:00,1.43904,1.43932,1.4383,1.43873,163300000.0
2007-11-16 06:45:00,1.43859,1.43912,1.43853,1.43904,239000001.0
2007-11-16 06:50:00,1.4391,1.43936,1.4385,1.43893,181100000.0
2007-11-16 06:55:00,1.43898,1.43916,1.43852,1.43855,141100000.0
2007-11-16 07:00:00,1.43874,1.4391,1.43853,1.4391,177800000.0
2007-11-16 07:05:00,1.4389,1.43953,1.43872,1.4391,211000002.0
2007-11-16 07:10:00,1.43912,1.43952,1.43881,1.43932,176200000.0
2007-11-16 07:15:00,1.43938,1.43971,1.43904,1.43946,192500000.0
2007-11-16 07:20:00,1.43934,1.43962,1.43911,1.43931,211600000.0
2007-11-16 07:25:00,1.4394,1.44058,1.4394,1.44001,207700000.0
2007-11-16 07:30:00,1.44,1.44035,1.43948,1.44035,203700000.0
2007-11-16 07:35:00,1.43991,1.43996,1.43926,1.43972,163200000.0
2007-11-16 07:40:00,1.43973,1.43979,1.439,1.43922,192900000.0
2007-11-16 07:45:00,1.43928,1.43934,1.43849,1.43853,177900000.0
2007-11-16 07:50:00,1.43917,1.43928,1.43855,1.43895,145600001.0
2007-11-16 07:55:00,1.43912,1.44156,1.4389,1.4413,168000000.0
2007-11-16 08:00:00,1.44127,1.4425,1.44127,1.44233,181000000.0
2007-11-16 08:05:00,1.44228,1.44228,1.44118,1.44161,215900001.0
2007-11-16 08:10:00,1.44154,1.4419,1.4412,1.44184,239800002.0
2007-11-16 08:15:00,1.44205,1.44319,1.44204,1.44253,200000000.0
2007-11-16 08:20:00,1.4426,1.44261,1.44147,1.44183,172500000.0
2007-11-16 08:25:00,1.44187,1.44223,1.44112,1.44139,236400001.0
2007-11-16 08:30:00,1.44118,1.44118,1.44025,1.4409,248100001.0
2007-11-16 08:35:00,1.44063,1.44138,1.44037,1.4413,210700000.0
2007-11-16 08:40:00,1.44115,1.44128,1.43995,1.44053,155600000.0
2007-11-16 08:45:00,1.44052,1.44056,1.4395,1.43998,243900001.0
2007-11-16 08:50:00,1.43983,1.44019,1.43872,1.4389,225200000.0
2007-11-16 08:55:00,1.43871,1.44218,1.43859,1.44218,210400001.0
2007-11-16 09:00:00,1.4421,1.44247,1.44128,1.44211,212500000.0
2007-11-16 09:05:00,1.44224,1.44224,1.44074,1.442,197900000.0
2007-11-16 09:10:00,1.44209,1.44217,1.44127,1.44139,161100000.0
2007-11-16 09:15:00,1.44132,1.44181,1.44068,1.44078,164600001.0
2007-11-16 09:20:00,1.44051,1.44097,1.4398,1.44012,172700000.0
2007-11-16 09:25:00,1.44007,1.44057,1.43945,1.4402,155600000.0
2007-11-16 09:30:00,1.44018,1.44062,1.43969,1.44059,185900001.0
2007-11-16 09:35:00,1.44064,1.44172,1.44037,1.44146,210000000.0
2007-11-16 09:40:00,1.44136,1.44136,1.43963,1.44026,197900001.0
2007-11-16 09:45:00,1.44035,1.4404,1.43863,1.43913,179900000.0
2007-11-16 09:50:00,1.43918,1.43971,1.4391,1.43932,197700001.0
2007-11-16 09:55:00,1.43917,1.44017,1.43873,1.43991,229700000.0
2007-11-16 10:00:00,1.43962,1.44003,1.43786,1.43823,199700000.0
2007-11-16 10:05:00,1.43842,1.43843,1.43702,1.43715,192600002.0
2007-11-16 10:10:00,1.43738,1.43777,1.43673,1.43707,181200000.0
2007-11-16 10:15:00,1.43661,1.43678,1.43523,1.43545,184300000.0
2007-11-16 10:20:00,1.43548,1.4356,1.43453,1.43559,194700000.0
2007-11-16 10:25:00,1.43563,1.43567,1.43468,1.43507,159800000.0
2007-11-16 10:30:00,1.43522,1.4357,1.43359,1.43359,254200000.0
2007-11-16 10:35:00,1.43369,1.43393,1.43307,1.43361,201700000.0
2007-11-16 10:40:00,1.43404,1.43443,1.4327,1.43276,184700000.0
2007-11-16 10:45:00,1.43214,1.43285,1.43079,1.43079,164300000.0
2007-11-16 10:50:00,1.431,1.43138,1.43023,1.43078,162700000.0
2007-11-16 10:55:00,1.43072,1.43116,1.42942,1.43093,194600000.0
2007-11-16 11:00:00,1.43122,1.43126,1.43011,1.43114,189300001.0
2007-11-16 11:05:00,1.43102,1.43121,1.43036,1.43074,212500000.0
2007-11-16 11:10:00,1.43101,1.43211,1.43079,1.43162,203800000.0
2007-11-16 11:15:00,1.43173,1.43319,1.43145,1.43287,174200001.0
2007-11-16 11:20:00,1.43292,1.43322,1.43258,1.43287,206500001.0
2007-11-16 11:25:00,1.43294,1.43294,1.43149,1.43267,227800001.0
2007-11-16 11:30:00,1.43288,1.43336,1.4323,1.43315,201100000.0
2007-11-16 11:35:00,1.43316,1.43359,1.43206,1.43218,238400000.0
2007-11-16 11:40:00,1.43228,1.43271,1.43213,1.43241,131400000.0
2007-11-16 11:45:00,1.43269,1.43341,1.43221,1.43341,188500000.0
2007-11-16 11:50:00,1.43336,1.43376,1.43265,1.43358,171000000.0
2007-11-16 11:55:00,1.43373,1.43492,1.4337,1.43482,219899999.0
2007-11-16 12:00:00,1.43506,1.43673,1.4348,1.43579,176400000.0
2007-11-16 12:05:00,1.43553,1.43603,1.43499,1.43577,165000000.0
2007-11-16 12:10:00,1.43607,1.43678,1.43525,1.43572,194900000.0
2007-11-16 12:15:00,1.43576,1.4363,1.4353,1.43596,172300000.0
2007-11-16 12:20:00,1.43566,1.43644,1.43557,1.43623,194900001.0
2007-11-16 12:25:00,1.43604,1.43632,1.43524,1.43553,204400000.0
2007-11-16 12:30:00,1.43535,1.43565,1.43518,1.43556,172400001.0
2007-11-16 12:35:00,1.43557,1.43612,1.43512,1.4353,138600000.0
2007-11-16 12:40:00,1.43536,1.43577,1.43463,1.43555,161000000.0
2007-11-16 12:45:00,1.43529,1.43568,1.43485,1.4355,163400000.0
2007-11-16 12:50:00,1.43572,1.43582,1.43461,1.43478,190700000.0
2007-11-16 12:55:00,1.43479,1.43492,1.43421,1.43441,172900000.0
2007-11-16 13:00:00,1.43445,1.43474,1.43409,1.43435,201000001.0
2007-11-16 13:05:00,1.43396,1.43468,1.43396,1.43416,168000000.0
2007-11-16 13:10:00,1.43426,1.43454,1.43397,1.43432,211700001.0
2007-11-16 13:15:00,1.43433,1.43529,1.43408,1.43506,218400000.0
2007-11-16 13:20:00,1.43521,1.43603,1.43479,1.43556,193600000.0
2007-11-16 13:25:00,1.43555,1.43586,1.43443,1.43561,156000000.0
2007-11-16 13:30:00,1.43549,1.43567,1.43484,1.43487,1712500007.0
2007-11-16 13:35:00,1.43492,1.43503,1.43392,1.43397,1808700006.0
2007-11-16 13:40:00,1.43392,1.43425,1.43335,1.4339,2060899999.0
2007-11-16 13:45:00,1.43404,1.43444,1.43336,1.43346,975300000.0
2007-11-16 13:50:00,1.43337,1.4336,1.43277,1.43347,1589500007.0
2007-11-16 13:55:00,1.43343,1.43368,1.4319,1.43261,1956700002.0
2007-11-16 14:00:00,1.43252,1.43252,1.43014,1.43106,1744700001.0
2007-11-16 14:05:00,1.4311,1.43302,1.43107,1.43269,1954800001.0
2007-11-16 14:10:00,1.43265,1.43302,1.43099,1.43138,1954000003.0
2007-11-16 14:15:00,1.43122,1.4318,1.4305,1.43133,1081300001.0
2007-11-16 14:20:00,1.43136,1.43243,1.43121,1.4324,2169500004.0
2007-11-16 14:25:00,1.43237,1.43244,1.42939,1.43004,2022300004.0
2007-11-16 14:30:00,1.4301,1.43082,1.42985,1.43034,1757400005.0
2007-11-16 14:35:00,1.43035,1.43087,1.42745,1.42774,1038400002.0
2007-11-16 14:40:00,1.42772,1.4293,1.42704,1.42798,1305200000.0
2007-11-16 14:45:00,1.42801,1.42932,1.42778,1.4287,1549700003.0
2007-11-16 14:50:00,1.42863,1.42888,1.42663,1.42665,1355500001.0
2007-11-16 14:55:00,1.4267,1.42763,1.4263,1.42644,1624800005.0
2007-11-16 15:00:00,1.4265,1.42789,1.42645,1.42734,2524899998.0
2007-11-16 15:05:00,1.42728,1.42919,1.42713,1.42816,2050400004.0
2007-11-16 15:10:00,1.42824,1.43142,1.42813,1.43009,2129400005.0
2007-11-16 15:15:00,1.42991,1.43133,1.42951,1.43126,2019000004.0
2007-11-16 15:20:00,1.43143,1.43338,1.431,1.43298,2508800002.0
2007-11-16 15:25:00,1.43295,1.43421,1.4326,1.43397,3199500004.0
2007-11-16 15:30:00,1.43395,1.43425,1.4329,1.43383,2602800006.0
2007-11-16 15:35:00,1.43393,1.43515,1.43373,1.43473,2091500005.0
2007-11-16 15:40:00,1.43464,1.43468,1.43319,1.43319,1674199999.0
2007-11-16 15:45:00,1.43315,1.43335,1.43149,1.43149,1965800004.0
2007-11-16 15:50:00,1.43146,1.43165,1.43002,1.43071,1996500004.0
2007-11-16 15:55:00,1.43061,1.43124,1.43026,1.43051,2053000006.0
2007-11-16 16:00:00,1.43041,1.43147,1.429,1.4304,2293900004.0
2007-11-16 16:05:00,1.43014,1.43158,1.42937,1.43158,1461900005.0
2007-11-16 16:10:00,1.43122,1.43153,1.43007,1.43068,2484400004.0
2007-11-16 16:15:00,1.43085,1.43132,1.4306,1.43106,3114100002.0
2007-11-16 16:20:00,1.43088,1.43312,1.43088,1.43281,2600100005.0
2007-11-16 16:25:00,1.4326,1.43307,1.43196,1.43218,2645500005.0
2007-11-16 16:30:00,1.43213,1.43271,1.43161,1.4319,2256500002.0
2007-11-16 16:35:00,1.43189,1.43275,1.43169,1.43246,2517200004.0
2007-11-16 16:40:00,1.43252,1.43388,1.43252,1.43312,2127300002.0
2007-11-16 16:45:00,1.43289,1.43313,1.43171,1.43278,2368000004.0
2007-11-16 16:50:00,1.43267,1.43399,1.43234,1.43374,2152000005.0
2007-11-16 16:55:00,1.43369,1.43442,1.43294,1.43436,2460300003.0
2007-11-16 17:00:00,1.43444,1.43613,1.43379,1.43608,2683300006.0
2007-11-16 17:05:00,1.43626,1.43773,1.43565,1.43742,2060200003.0
2007-11-16 17:10:00,1.43717,1.43744,1.43602,1.43634,2254800004.0
2007-11-16 17:15:00,1.43641,1.43669,1.43474,1.43502,2407600006.0
2007-11-16 17:20:00,1.43501,1.43626,1.43402,1.43567,2614900009.0
2007-11-16 17:25:00,1.43566,1.43599,1.43362,1.43449,2656600005.0
2007-11-16 17:30:00,1.43447,1.43513,1.43329,1.43506,2472200006.0
2007-11-16 17:35:00,1.43488,1.43494,1.43421,1.43464,2221900007.0
2007-11-16 17:40:00,1.43449,1.43459,1.43356,1.43403,1977600002.0
2007-11-16 17:45:00,1.43411,1.4349,1.43317,1.43355,2169700001.0
2007-11-16 17:50:00,1.43345,1.43345,1.42959,1.42959,2622600005.0
2007-11-16 17:55:00,1.42964,1.43106,1.42729,1.42776,2354300004.0
2007-11-16 18:00:00,1.4276,1.42828,1.42674,1.42722,2918200005.0
2007-11-16 18:05:00,1.42737,1.42855,1.42731,1.42822,2247600005.0
2007-11-16 18:10:00,1.42822,1.42905,1.42771,1.42773,2255800009.0
2007-11-16 18:15:00,1.42752,1.42831,1.42661,1.4271,2139900005.0
2007-11-16 18:20:00,1.42707,1.42772,1.42651,1.42744,2089600002.0
2007-11-16 18:25:00,1.42762,1.42873,1.4275,1.42826,2125600003.0
2007-11-16 18:30:00,1.42827,1.42834,1.42729,1.4274,2426900003.0
2007-11-16 18:35:00,1.42739,1.42851,1.42732,1.4282,1533100003.0
2007-11-16 18:40:00,1.42828,1.4287,1.42797,1.42844,2332800007.0
2007-11-16 18:45:00,1.42842,1.42894,1.42811,1.42892,2157200001.0
2007-11-16 18:50:00,1.42888,1.42896,1.4267,1.4267,1895200001.0
2007-11-16 18:55:00,1.42663,1.42669,1.42405,1.42463,2806200005.0
2007-11-16 19:00:00,1.42496,1.42578,1.42444,1.4253,2374000002.0
2007-11-16 19:05:00,1.42517,1.42603,1.42471,1.42563,2790200003.0
2007-11-16 19:10:00,1.42534,1.42564,1.42404,1.42442,2721700003.0
2007-11-16 19:15:00,1.42445,1.42558,1.42369,1.42401,2079300001.0
2007-11-16 19:20:00,1.42428,1.4253,1.42398,1.42472,2187500001.0
2007-11-16 19:25:00,1.42474,1.42546,1.42431,1.42459,1665500004.0
2007-11-16 19:30:00,1.4248,1.42519,1.42457,1.42462,2249700006.0
2007-11-16 19:35:00,1.42473,1.42494,1.4232,1.42423,1777800000.0
2007-11-16 19:40:00,1.42424,1.42524,1.42392,1.42508,1250600002.0
2007-11-16 19:45:00,1.42511,1.42521,1.42434,1.42463,1497900001.0
2007-11-16 19:50:00,1.42464,1.42514,1.42438,1.4244,2480200002.0
2007-11-16 19:55:00,1.42448,1.42528,1.4242,1.42526,1988000007.0
2007-11-16 20:00:00,1.42521,1.42521,1.4239,1.424,3026100004.0
2007-11-16 20:05:00,1.42397,1.42471,1.42394,1.42444,2597400005.0
2007-11-16 20:10:00,1.42433,1.42525,1.42399,1.42421,2865000004.0
2007-11-16 20:15:00,1.42418,1.42443,1.42405,1.42427,1783300003.0
2007-11-16 20:20:00,1.42434,1.42434,1.42271,1.42301,1221500001.0
2007-11-16 20:25:00,1.42315,1.42372,1.42297,1.4232,1883000003.0
2007-11-16 20:30:00,1.42325,1.42355,1.42266,1.42315,1227400002.0
2007-11-16 20:35:00,1.42321,1.42358,1.42303,1.42322,1766000005.0
2007-11-16 20:40:00,1.42347,1.42355,1.4227,1.42272,1454100005.0
2007-11-16 20:45:00,1.42279,1.42364,1.42271,1.42357,1872800002.0
2007-11-16 20:50:00,1.42338,1.42357,1.42286,1.42295,936700001.0
2007-11-16 20:55:00,1.42286,1.42322,1.4227,1.42274,1393600001.0
2007-11-16 21:00:00,1.42265,1.42341,1.42265,1.42321,988299999.0
2007-11-16 21:05:00,1.42319,1.42412,1.42312,1.42403,1274600003.0
2007-11-16 21:10:00,1.42419,1.42491,1.42391,1.42449,1024300002.0
2007-11-16 21:15:00,1.42449,1.42603,1.42449,1.4257,1042000006.0
2007-11-16 21:20:00,1.42573,1.42712,1.42572,1.42694,567600000.0
2007-11-16 21:25:00,1.42747,1.42747,1.42634,1.42649,1059500001.0
2007-11-16 21:30:00,1.42668,1.42678,1.42613,1.42652,1460500004.0
2007-11-16 21:35:00,1.42642,1.42772,1.4262,1.42771,1290900004.0
2007-11-16 21:40:00,1.42783,1.42783,1.42714,1.42743,897700002.0
2007-11-16 21:45:00,1.42743,1.42837,1.42737,1.42788,1720600006.0
2007-11-16 21:50:00,1.42779,1.42802,1.42713,1.42767,1757400003.0
2007-11-16 21:55:00,1.4275,1.42835,1.42687,1.42835,918200002.0
2007-11-16 22:00:00,1.42841,1.42854,1.42686,1.42759,799100002.0
2007-11-16 22:05:00,1.42751,1.42751,1.42654,1.42663,947400000.0
2007-11-16 22:10:00,1.42674,1.42725,1.42649,1.42667,1029900000.0
2007-11-16 22:15:00,1.4266,1.42749,1.42644,1.42684,729100001.0
2007-11-16 22:20:00,1.42689,1.42724,1.42641,1.42675,999700001.0
2007-11-16 22:25:00,1.427,1.42765,1.42681,1.42715,912700001.0
2007-11-16 22:30:00,1.42704,1.42736,1.42631,1.42689,1031400002.0
2007-11-16 22:35:00,1.42708,1.42752,1.42706,1.42741,1053100001.0
2007-11-16 22:40:00,1.4275,1.42807,1.42738,1.42738,1156500001.0
2007-11-16 22:45:00,1.42736,1.42767,1.42648,1.42693,828100001.0
2007-11-16 22:50:00,1.42702,1.42733,1.42442,1.42482,1118900002.0
2007-11-16 22:55:00,1.42491,1.42614,1.42488,1.42611,437600000.0
2007-11-16 23:00:00,1.42554,1.42653,1.42529,1.4265,244600001.0
2007-11-16 23:05:00,1.42611,1.4271,1.42601,1.42706,163800000.0
2007-11-16 23:10:00,1.4267,1.42729,1.42572,1.42596,313100000.0
2007-11-16 23:15:00,1.42606,1.42618,1.42526,1.42526,278000000.0
2007-11-16 23:20:00,1.42529,1.42621,1.42529,1.42594,491100001.0
2007-11-16 23:25:00,1.42622,1.42647,1.42565,1.42571,228000002.0
2007-11-16 23:30:00,1.42617,1.4262,1.4254,1.42545,519200002.0
2007-11-16 23:35:00,1.42553,1.42571,1.42487,1.42518,453600001.0
2007-11-16 23:40:00,1.42529,1.42601,1.42529,1.42562,388500000.0
2007-11-16 23:45:00,1.42562,1.42574,1.4246,1.42491,438700003.0
2007-11-16 23:50:00,1.42492,1.42521,1.42387,1.42446,549000001.0
2007-11-16 23:55:00,1.4245,1.42687,1.42442,1.42553,600500001.0
2007-11-19 00:00:00,1.43288,1.43292,1.4299,1.43237,904600003.0
2007-11-19 00:05:00,1.43255,1.43302,1.43208,1.43295,379200001.0
2007-11-19 00:10:00,1.43258,1.433,1.43221,1.43246,185300000.0
2007-11-19 00:15:00,1.4326,1.43277,1.42596,1.43166,325200002.0
2007-11-19 00:20:00,1.43165,1.43236,1.43134,1.43169,270100000.0
2007-11-19 00:25:00,1.43199,1.43287,1.43199,1.43215,197100001.0
2007-11-19 00:30:00,1.43192,1.43192,1.43052,1.431,348000000.0
2007-11-19 00:35:00,1.43072,1.43203,1.43064,1.43152,301100000.0
2007-11-19 00:40:00,1.43162,1.43184,1.43027,1.43078,211100001.0
2007-11-19 00:45:00,1.43096,1.43104,1.43024,1.43047,208600000.0
2007-11-19 00:50:00,1.43089,1.43121,1.43024,1.43029,306400000.0
2007-11-19 00:55:00,1.43037,1.43077,1.42936,1.42987,399900003.0
2007-11-19 01:00:00,1.42967,1.42976,1.42893,1.42949,309100001.0
2007-11-19 01:05:00,1.42964,1.42987,1.42907,1.4293,365000000.0
2007-11-19 01:10:00,1.42961,1.42998,1.42876,1.4291,622500003.0
2007-11-19 01:15:00,1.42952,1.4299,1.42914,1.42972,221400000.0
2007-11-19 01:20:00,1.42953,1.43096,1.42931,1.43011,261800001.0
2007-11-19 01:25:00,1.43013,1.4306,1.42968,1.43022,424200000.0
2007-11-19 01:30:00,1.4301,1.43077,1.42976,1.43071,360800001.0
2007-11-19 01:35:00,1.43086,1.43123,1.43053,1.43122,195900000.0
2007-11-19 01:40:00,1.431,1.43138,1.43052,1.431,531200000.0
2007-11-19 01:45:00,1.43105,1.43118,1.43051,1.43062,421900002.0
2007-11-19 01:50:00,1.43076,1.43121,1.43042,1.43083,736500003.0
2007-11-19 01:55:00,1.43089,1.431,1.42964,1.42993,361900001.0
2007-11-19 02:00:00,1.43005,1.43011,1.42898,1.42898,219300000.0
2007-11-19 02:05:00,1.42899,1.42933,1.42786,1.42821,251800000.0
2007-11-19 02:10:00,1.42825,1.42837,1.42644,1.42753,177800000.0
2007-11-19 02:15:00,1.42724,1.42724,1.42555,1.42582,178300000.0
2007-11-19 02:20:00,1.42589,1.42769,1.42555,1.42769,167900000.0
2007-11-19 02:25:00,1.42777,1.42878,1.42749,1.42861,187500000.0
2007-11-19 02:30:00,1.42813,1.42861,1.42783,1.42824,179100000.0
2007-11-19 02:35:00,1.42846,1.42893,1.42794,1.42862,184800001.0
2007-11-19 02:40:00,1.42835,1.42862,1.42755,1.42785,188900000.0
2007-11-19 02:45:00,1.42786,1.42799,1.42697,1.42757,188100000.0
2007-11-19 02:50:00,1.42763,1.42856,1.4269,1.42856,165500000.0
2007-11-19 02:55:00,1.42885,1.42904,1.42802,1.42809,184200000.0
2007-11-19 03:00:00,1.4283,1.4283,1.42707,1.42707,190100001.0
2007-11-19 03:05:00,1.42743,1.42768,1.42683,1.42734,230300000.0
2007-11-19 03:10:00,1.42755,1.42794,1.42723,1.42775,171000000.0
2007-11-19 03:15:00,1.42765,1.42801,1.42712,1.42771,159300001.0
2007-11-19 03:20:00,1.4278,1.42811,1.42744,1.42798,170500000.0
2007-11-19 03:25:00,1.42757,1.42794,1.42733,1.42733,174400001.0
2007-11-19 03:30:00,1.42769,1.42815,1.4274,1.42773,188200000.0
2007-11-19 03:35:00,1.4278,1.4278,1.42717,1.42766,280400000.0
2007-11-19 03:40:00,1.42761,1.42789,1.42743,1.42753,174800001.0
2007-11-19 03:45:00,1.4277,1.42775,1.42722,1.42745,180000000.0
2007-11-19 03:50:00,1.4273,1.42766,1.42657,1.42664,257000001.0
2007-11-19 03:55:00,1.42664,1.42778,1.42664,1.42742,207000000.0
2007-11-19 04:00:00,1.42737,1.42758,1.42702,1.4273,201900001.0
2007-11-19 04:05:00,1.42681,1.42778,1.42681,1.42726,201900001.0
2007-11-19 04:10:00,1.42706,1.42798,1.42695,1.42759,215700000.0
2007-11-19 04:15:00,1.42774,1.42816,1.42736,1.42816,199000000.0
2007-11-19 04:20:00,1.42792,1.42854,1.42772,1.42829,176400002.0
2007-11-19 04:25:00,1.42833,1.42833,1.42782,1.42808,203700001.0
2007-11-19 04:30:00,1.4279,1.42824,1.42753,1.4281,204300001.0
2007-11-19 04:35:00,1.42799,1.42841,1.42749,1.42832,182800000.0
2007-11-19 04:40:00,1.42829,1.42883,1.42798,1.42851,269000001.0
2007-11-19 04:45:00,1.42843,1.4288,1.42722,1.42755,218400000.0
2007-11-19 04:50:00,1.4277,1.42823,1.42748,1.42811,169900001.0
2007-11-19 04:55:00,1.42851,1.42856,1.42802,1.4284,189700000.0
2007-11-19 05:00:00,1.42846,1.42849,1.42755,1.42785,163900000.0
2007-11-19 05:05:00,1.42755,1.42828,1.42731,1.42778,188500000.0
2007-11-19 05:10:00,1.42772,1.42785,1.42656,1.4276,162900000.0
2007-11-19 05:15:00,1.42761,1.42761,1.42709,1.42747,203699999.0
2007-11-19 05:20:00,1.42735,1.42743,1.42594,1.42679,216700000.0
2007-11-19 05:25:00,1.42666,1.4271,1.4261,1.4266,186600000.0
2007-11-19 05:30:00,1.42667,1.42709,1.42638,1.42686,167000001.0
2007-11-19 05:35:00,1.42699,1.42716,1.42644,1.42679,191000000.0
2007-11-19 05:40:00,1.42677,1.42695,1.42645,1.42681,173100001.0
2007-11-19 05:45:00,1.42656,1.42699,1.42646,1.42672,246200000.0
2007-11-19 05:50:00,1.42645,1.42652,1.42589,1.42636,249999999.0
2007-11-19 05:55:00,1.42632,1.42657,1.42596,1.42621,200300000.0
2007-11-19 06:00:00,1.42601,1.4264,1.42584,1.42607,206500001.0
2007-11-19 06:05:00,1.42608,1.42631,1.42581,1.42602,240300000.0
2007-11-19 06:10:00,1.42632,1.42699,1.42632,1.42663,170000000.0
2007-11-19 06:15:00,1.42655,1.42674,1.42608,1.42608,138000000.0
2007-11-19 06:20:00,1.42615,1.42615,1.42528,1.42551,169000000.0
2007-11-19 06:25:00,1.42545,1.4262,1.42524,1.42602,125300000.0
2007-11-19 06:30:00,1.42618,1.42661,1.42554,1.4257,181700000.0
2007-11-19 06:35:00,1.42598,1.42624,1.42558,1.42582,175900000.0
2007-11-19 06:40:00,1.42579,1.42669,1.42541,1.42645,198900000.0
2007-11-19 06:45:00,1.42644,1.42671,1.4262,1.42646,200900000.0
2007-11-19 06:50:00,1.42652,1.42668,1.42622,1.42636,191900001.0
2007-11-19 06:55:00,1.42658,1.42699,1.42629,1.42657,179700000.0
2007-11-19 07:00:00,1.42671,1.427,1.42634,1.427,271400000.0
2007-11-19 07:05:00,1.42708,1.42734,1.42692,1.42704,200300001.0
2007-11-19 07:10:00,1.42706,1.42726,1.42651,1.42665,173000001.0
2007-11-19 07:15:00,1.42655,1.42712,1.42604,1.42633,217600000.0
2007-11-19 07:20:00,1.42628,1.42692,1.42608,1.4267,203800001.0
2007-11-19 07:25:00,1.42675,1.42789,1.42629,1.42789,197300001.0
2007-11-19 07:30:00,1.42787,1.42818,1.42621,1.42639,183800000.0
2007-11-19 07:35:00,1.42623,1.42681,1.42525,1.42559,211100000.0
2007-11-19 07:40:00,1.42567,1.42575,1.42504,1.42533,207800000.0
2007-11-19 07:45:00,1.42529,1.42529,1.4242,1.4242,195200000.0
2007-11-19 07:50:00,1.42449,1.42505,1.4241,1.42505,171500000.0
2007-11-19 07:55:00,1.42551,1.42592,1.42514,1.42549,173100000.0
2007-11-19 08:00:00,1.4257,1.4259,1.42536,1.42542,169300000.0
2007-11-19 08:05:00,1.42549,1.42572,1.42502,1.42552,197900000.0
2007-11-19 08:10:00,1.42569,1.42602,1.42541,1.42541,222500001.0
2007-11-19 08:15:00,1.42555,1.42639,1.42538,1.42631,213000001.0
2007-11-19 08:20:00,1.42634,1.42786,1.42614,1.42786,155200001.0
2007-11-19 08:25:00,1.42785,1.42801,1.42708,1.42746,193700000.0
2007-11-19 08:30:00,1.42744,1.42765,1.427,1.42756,162900001.0
2007-11-19 08:35:00,1.42731,1.42864,1.42701,1.42854,153100000.0
2007-11-19 08:40:00,1.42865,1.4292,1.42837,1.4287,192700001.0
2007-11-19 08:45:00,1.42861,1.43033,1.42844,1.42979,191800001.0
2007-11-19 08:50:00,1.43016,1.43084,1.4295,1.42983,170400000.0
2007-11-19 08:55:00,1.42987,1.43069,1.42967,1.43043,189000000.0
2007-11-19 09:00:00,1.43054,1.43076,1.43011,1.43068,165800000.0
2007-11-19 09:05:00,1.43064,1.43092,1.4303,1.43084,181600000.0
2007-11-19 09:10:00,1.43052,1.43177,1.42951,1.43177,169100001.0
2007-11-19 09:15:00,1.4322,1.4323,1.4308,1.43102,187700001.0
2007-11-19 09:20:00,1.43116,1.43151,1.43074,1.4312,145600000.0
2007-11-19 09:25:00,1.43129,1.43168,1.43095,1.43123,230900000.0
2007-11-19 09:30:00,1.43113,1.43137,1.43071,1.43086,210600000.0
2007-11-19 09:35:00,1.43072,1.43099,1.43001,1.43003,207100000.0
2007-11-19 09:40:00,1.42979,1.4301,1.42901,1.42901,220700000.0
2007-11-19 09:45:00,1.42925,1.43021,1.42848,1.42993,192100001.0
2007-11-19 09:50:00,1.42975,1.42975,1.4261,1.42689,203200000.0
2007-11-19 09:55:00,1.42649,1.4274,1.42649,1.4268,251900000.0
2007-11-19 10:00:00,1.42687,1.42693,1.42456,1.42549,212300000.0
2007-11-19 10:05:00,1.4255,1.42563,1.42399,1.42413,172900000.0
2007-11-19 10:10:00,1.42412,1.42456,1.42378,1.42398,204400001.0
2007-11-19 10:15:00,1.42366,1.42366,1.42227,1.42244,216000000.0
2007-11-19 10:20:00,1.42249,1.42304,1.42121,1.42164,218100000.0
2007-11-19 10:25:00,1.42162,1.42198,1.42129,1.42184,201400000.0
2007-11-19 10:30:00,1.42192,1.42205,1.41971,1.41971,190200000.0
2007-11-19 10:35:00,1.41971,1.42086,1.41956,1.42005,192700000.0
2007-11-19 10:40:00,1.42075,1.42345,1.42075,1.42345,211100000.0
2007-11-19 10:45:00,1.42364,1.42521,1.42354,1.42497,167500000.0
2007-11-19 10:50:00,1.42516,1.42533,1.42364,1.42409,198000000.0
2007-11-19 10:55:00,1.42396,1.42566,1.42346,1.42543,186900000.0
2007-11-19 11:00:00,1.42523,1.42546,1.42475,1.4253,153200000.0
2007-11-19 11:05:00,1.42519,1.42535,1.42433,1.42457,190700000.0
2007-11-19 11:10:00,1.42444,1.42468,1.42252,1.42252,200400000.0
2007-11-19 11:15:00,1.42238,1.42273,1.42053,1.42165,215200002.0
2007-11-19 11:20:00,1.42145,1.42207,1.42091,1.42199,219700000.0
2007-11-19 11:25:00,1.42196,1.42287,1.4215,1.42285,234400001.0
2007-11-19 11:30:00,1.42276,1.42278,1.42218,1.42267,256200001.0
2007-11-19 11:35:00,1.42259,1.42312,1.42249,1.42266,190900000.0
2007-11-19 11:40:00,1.42268,1.42351,1.4225,1.42308,133400001.0
2007-11-19 11:45:00,1.42331,1.42393,1.4231,1.42365,177400000.0
2007-11-19 11:50:00,1.42358,1.42421,1.42329,1.42408,192700001.0
2007-11-19 11:55:00,1.42361,1.4251,1.42336,1.4251,174400000.0
2007-11-19 12:00:00,1.42566,1.42831,1.42566,1.42762,153600000.0
2007-11-19 12:05:00,1.42785,1.42868,1.42766,1.42818,177600000.0
2007-11-19 12:10:00,1.42831,1.42864,1.42787,1.42826,201400000.0
2007-11-19 12:15:00,1.4283,1.4288,1.42768,1.42811,226100001.0
2007-11-19 12:20:00,1.42803,1.42978,1.42803,1.42978,194800000.0
2007-11-19 12:25:00,1.42984,1.43055,1.42943,1.43031,212200000.0
2007-11-19 12:30:00,1.43041,1.43059,1.42928,1.42989,192400001.0
2007-11-19 12:35:00,1.42987,1.43008,1.42949,1.42981,178300001.0
2007-11-19 12:40:00,1.42996,1.43013,1.42791,1.4282,218300000.0
2007-11-19 12:45:00,1.42811,1.4288,1.42741,1.4277,218900000.0
2007-11-19 12:50:00,1.42773,1.4284,1.42752,1.42798,164700000.0
2007-11-19 12:55:00,1.4278,1.42792,1.42585,1.42602,236300001.0
2007-11-19 13:00:00,1.42584,1.42832,1.42584,1.42805,190200001.0
2007-11-19 13:05:00,1.42772,1.42927,1.42772,1.42835,148700000.0
2007-11-19 13:10:00,1.42826,1.42874,1.42756,1.42838,182400000.0
2007-11-19 13:15:00,1.42835,1.42883,1.42776,1.42878,193500001.0
2007-11-19 13:20:00,1.4288,1.42907,1.42804,1.42882,186300000.0
2007-11-19 13:25:00,1.42892,1.43055,1.42892,1.43024,174800000.0
2007-11-19 13:30:00,1.43016,1.43016,1.42853,1.42888,1477000002.0
2007-11-19 13:35:00,1.4291,1.43077,1.42873,1.42919,1863900004.0
2007-11-19 13:40:00,1.42917,1.43004,1.42892,1.42983,1943400002.0
2007-11-19 13:45:00,1.42982,1.42984,1.42889,1.42955,1028300000.0
2007-11-19 13:50:00,1.42961,1.42978,1.42752,1.42841,1722800008.0
2007-11-19 13:55:00,1.42841,1.42959,1.42828,1.42891,1783600004.0
2007-11-19 14:00:00,1.42886,1.42934,1.42837,1.42878,1622800002.0
2007-11-19 14:05:00,1.4289,1.42951,1.42875,1.42948,1913200005.0
2007-11-19 14:10:00,1.43001,1.43062,1.42959,1.42985,1904800003.0
2007-11-19 14:15:00,1.42991,1.43002,1.42879,1.42879,1112100002.0
2007-11-19 14:20:00,1.42879,1.42928,1.42869,1.4291,1909700005.0
2007-11-19 14:25:00,1.42903,1.42912,1.42811,1.4284,2033000004.0
2007-11-19 14:30:00,1.42834,1.42979,1.42793,1.42977,1771100002.0
2007-11-19 14:35:00,1.42986,1.43115,1.42967,1.43032,1045500001.0
2007-11-19 14:40:00,1.43038,1.43079,1.42972,1.42995,1207300002.0
2007-11-19 14:45:00,1.42992,1.43062,1.42948,1.43012,1536700002.0
2007-11-19 14:50:00,1.43005,1.43033,1.42918,1.42927,1532400003.0
2007-11-19 14:55:00,1.42932,1.4297,1.42905,1.42937,1656300004.0
2007-11-19 15:00:00,1.42941,1.4303,1.42936,1.42986,2526500007.0
2007-11-19 15:05:00,1.42984,1.43095,1.42962,1.43095,1906700007.0
2007-11-19 15:10:00,1.43096,1.4315,1.43051,1.43134,2331000005.0
2007-11-19 15:15:00,1.43136,1.43249,1.43126,1.4317,2045500006.0
2007-11-19 15:20:00,1.43174,1.43188,1.43067,1.43158,2602900003.0
2007-11-19 15:25:00,1.43143,1.43218,1.43133,1.43151,3108700004.0
2007-11-19 15:30:00,1.43154,1.43249,1.43132,1.43174,2525100000.0
2007-11-19 15:35:00,1.43164,1.4317,1.43077,1.43092,2272600006.0
2007-11-19 15:40:00,1.4309,1.43101,1.43041,1.4305,1761400003.0
2007-11-19 15:45:00,1.43047,1.43047,1.42813,1.42911,1885500003.0
2007-11-19 15:50:00,1.42924,1.42985,1.42905,1.42957,2017200003.0
2007-11-19 15:55:00,1.42953,1.4299,1.42914,1.42937,2195600003.0
2007-11-19 16:00:00,1.42925,1.43146,1.42925,1.43146,2145000002.0
2007-11-19 16:05:00,1.43152,1.43297,1.43117,1.43248,1320700003.0
2007-11-19 16:10:00,1.43288,1.43773,1.43288,1.4361,2455100004.0
2007-11-19 16:15:00,1.43612,1.43688,1.43571,1.43671,3111800010.0
2007-11-19 16:20:00,1.43669,1.4382,1.43648,1.43681,2908500003.0
2007-11-19 16:25:00,1.43655,1.43745,1.4357,1.4368,2645899999.0
2007-11-19 16:30:00,1.43694,1.43694,1.43555,1.43598,2415900010.0
2007-11-19 16:35:00,1.43604,1.43702,1.43562,1.43674,2571400004.0
2007-11-19 16:40:00,1.43692,1.43798,1.43684,1.43747,2131100004.0
2007-11-19 16:45:00,1.4374,1.4374,1.43576,1.43593,2254800001.0
2007-11-19 16:50:00,1.43589,1.43639,1.43565,1.43565,2020100003.0
2007-11-19 16:55:00,1.43573,1.4361,1.43495,1.43588,2532500002.0
2007-11-19 17:00:00,1.43592,1.43734,1.43557,1.43714,2508500007.0
2007-11-19 17:05:00,1.43727,1.43962,1.43702,1.43873,2035000005.0
2007-11-19 17:10:00,1.43867,1.43932,1.43829,1.43829,2124800001.0
2007-11-19 17:15:00,1.43824,1.43948,1.43794,1.43935,2366400006.0
2007-11-19 17:20:00,1.43936,1.43936,1.43842,1.43842,2354800004.0
2007-11-19 17:25:00,1.43832,1.43871,1.43687,1.43693,2566700005.0
2007-11-19 17:30:00,1.43699,1.43846,1.43684,1.43837,2700600003.0
2007-11-19 17:35:00,1.43817,1.43936,1.43798,1.43871,2299100007.0
2007-11-19 17:40:00,1.43875,1.43902,1.43832,1.43837,1777900002.0
2007-11-19 17:45:00,1.43828,1.43871,1.43784,1.43814,2075500004.0
2007-11-19 17:50:00,1.43814,1.43842,1.43719,1.43796,2379900008.0
2007-11-19 17:55:00,1.43798,1.43936,1.43794,1.43936,2379300001.0
2007-11-19 18:00:00,1.43927,1.44049,1.43888,1.44001,2913300002.0
2007-11-19 18:05:00,1.44013,1.44052,1.43915,1.43971,2063900000.0
2007-11-19 18:10:00,1.43973,1.44008,1.43909,1.43946,2173700004.0
2007-11-19 18:15:00,1.43937,1.44002,1.43925,1.4398,2170800000.0
2007-11-19 18:20:00,1.43968,1.43978,1.43914,1.43948,1740500002.0
2007-11-19 18:25:00,1.43948,1.43974,1.43902,1.43954,2298300002.0
2007-11-19 18:30:00,1.43977,1.44034,1.43957,1.43957,2181400004.0
2007-11-19 18:35:00,1.4395,1.43991,1.43881,1.43914,1670200004.0
2007-11-19 18:40:00,1.43904,1.43935,1.43835,1.43891,2275200004.0
2007-11-19 18:45:00,1.43899,1.43908,1.43827,1.43881,2126200003.0
2007-11-19 18:50:00,1.43878,1.44009,1.43874,1.44009,2124200004.0
2007-11-19 18:55:00,1.44009,1.44192,1.43955,1.44192,2819900002.0
2007-11-19 19:00:00,1.44192,1.44216,1.44008,1.44076,2509400000.0
2007-11-19 19:05:00,1.44075,1.44087,1.44004,1.44018,2894400004.0
2007-11-19 19:10:00,1.43996,1.44024,1.43959,1.44006,2820200004.0
2007-11-19 19:15:00,1.44007,1.44079,1.43973,1.43975,1992900005.0
2007-11-19 19:20:00,1.44,1.44,1.43822,1.43833,2003499999.0
2007-11-19 19:25:00,1.43826,1.4389,1.43816,1.43865,1947900010.0
2007-11-19 19:30:00,1.43873,1.43899,1.43818,1.43853,2194200002.0
2007-11-19 19:35:00,1.43849,1.43933,1.43846,1.43887,1767600002.0
2007-11-19 19:40:00,1.43895,1.43949,1.43895,1.43925,1321000002.0
2007-11-19 19:45:00,1.43921,1.44022,1.43891,1.43975,1520900006.0
2007-11-19 19:50:00,1.43966,1.44004,1.43932,1.43985,2369200005.0
2007-11-19 19:55:00,1.43997,1.44066,1.43969,1.43998,1863900001.0
2007-11-19 20:00:00,1.43996,1.44019,1.43959,1.43978,2735800005.0
2007-11-19 20:05:00,1.43977,1.43988,1.43934,1.43979,2621900002.0
2007-11-19 20:10:00,1.43973,1.43996,1.43904,1.43951,2798300006.0
2007-11-19 20:15:00,1.43947,1.43982,1.43902,1.43964,1825600005.0
2007-11-19 20:20:00,1.43973,1.4405,1.43916,1.44045,1232300003.0
2007-11-19 20:25:00,1.44031,1.44099,1.44005,1.44031,1907400004.0
2007-11-19 20:30:00,1.44013,1.44118,1.43947,1.44063,1187200003.0
2007-11-19 20:35:00,1.44053,1.44176,1.44043,1.44134,1723600001.0
2007-11-19 20:40:00,1.44147,1.44271,1.44125,1.442,1332800001.0
2007-11-19 20:45:00,1.44191,1.44196,1.44091,1.4415,1839600000.0
2007-11-19 20:50:00,1.44166,1.4421,1.44101,1.44205,913000000.0
2007-11-19 20:55:00,1.44205,1.44239,1.44165,1.44183,1312200005.0
2007-11-19 21:00:00,1.44173,1.4427,1.44168,1.44178,1053100003.0
2007-11-19 21:05:00,1.4418,1.4421,1.44074,1.44141,1215700004.0
2007-11-19 21:10:00,1.44126,1.44126,1.43994,1.44008,1034900003.0
2007-11-19 21:15:00,1.44012,1.44062,1.43995,1.44037,1098400004.0
2007-11-19 21:20:00,1.44043,1.44087,1.44029,1.44047,674900004.0
2007-11-19 21:25:00,1.44067,1.44087,1.44039,1.44066,1103300003.0
2007-11-19 21:30:00,1.4407,1.4413,1.4407,1.4411,1284100003.0
2007-11-19 21:35:00,1.44102,1.44135,1.44051,1.44063,1309800002.0
2007-11-19 21:40:00,1.44049,1.44051,1.43964,1.44032,869500000.0
2007-11-19 21:45:00,1.44037,1.44072,1.43961,1.43986,1769900004.0
2007-11-19 21:50:00,1.44002,1.44075,1.43969,1.44051,1791300002.0
2007-11-19 21:55:00,1.44042,1.44108,1.44008,1.44107,975500006.0
2007-11-19 22:00:00,1.44133,1.44195,1.44068,1.44179,659300000.0
2007-11-19 22:05:00,1.44181,1.4419,1.44128,1.4415,889600003.0
2007-11-19 22:10:00,1.44154,1.44181,1.44125,1.44148,1062100001.0
2007-11-19 22:15:00,1.44157,1.44265,1.44145,1.4423,693400001.0
2007-11-19 22:20:00,1.44237,1.44291,1.44201,1.4423,944900002.0
2007-11-19 22:25:00,1.44239,1.4435,1.44233,1.44245,799800000.0
2007-11-19 22:30:00,1.4424,1.44288,1.44178,1.44239,1020000001.0
2007-11-19 22:35:00,1.44257,1.44324,1.44239,1.44288,1056100001.0
2007-11-19 22:40:00,1.44292,1.4433,1.44255,1.44263,1058000002.0
2007-11-19 22:45:00,1.4426,1.44365,1.44258,1.44334,803700002.0
2007-11-19 22:50:00,1.44329,1.44387,1.44329,1.44349,1131500002.0
2007-11-19 22:55:00,1.44348,1.44392,1.44333,1.44359,440700000.0
2007-11-19 23:00:00,1.44317,1.44317,1.44249,1.44305,280600002.0
2007-11-19 23:05:00,1.44284,1.44362,1.44258,1.44283,214500001.0
2007-11-19 23:10:00,1.44255,1.44319,1.44238,1.44275,243900000.0
2007-11-19 23:15:00,1.4429,1.44356,1.44233,1.44324,258700000.0
2007-11-19 23:20:00,1.44337,1.44367,1.44227,1.44257,428600000.0
2007-11-19 23:25:00,1.44275,1.44305,1.44251,1.44266,256900002.0
2007-11-19 23:30:00,1.44305,1.44362,1.44296,1.44315,550400002.0
2007-11-19 23:35:00,1.44318,1.44325,1.44255,1.44281,432500000.0
2007-11-19 23:40:00,1.44295,1.44333,1.44264,1.44329,434000002.0
2007-11-19 23:45:00,1.44308,1.44357,1.44278,1.44353,402200000.0
2007-11-19 23:50:00,1.44363,1.44384,1.44304,1.44309,515500000.0
2007-11-19 23:55:00,1.44328,1.44382,1.44201,1.44204,537200000.0
2007-11-20 00:00:00,1.442,1.44214,1.44075,1.44122,869400001.0
2007-11-20 00:05:00,1.44126,1.44239,1.4409,1.44182,331700001.0
2007-11-20 00:10:00,1.44156,1.44239,1.44147,1.44203,192400000.0
2007-11-20 00:15:00,1.44192,1.44213,1.44122,1.44146,359100001.0
2007-11-20 00:20:00,1.44137,1.44208,1.44124,1.44155,240600000.0
2007-11-20 00:25:00,1.44164,1.44378,1.44164,1.44362,236200002.0
2007-11-20 00:30:00,1.44366,1.44446,1.44352,1.44446,357600001.0
2007-11-20 00:35:00,1.44388,1.44393,1.44263,1.44279,310100000.0
2007-11-20 00:40:00,1.44302,1.44353,1.44229,1.44229,191300000.0
2007-11-20 00:45:00,1.44261,1.44334,1.44188,1.443,192100000.0
2007-11-20 00:50:00,1.44343,1.44349,1.44234,1.44248,338000000.0
2007-11-20 00:55:00,1.44301,1.4431,1.44233,1.44266,339200001.0
2007-11-20 01:00:00,1.4427,1.44303,1.44246,1.44275,247700000.0
2007-11-20 01:05:00,1.44265,1.44321,1.44227,1.44299,298700000.0
2007-11-20 01:10:00,1.44264,1.44304,1.44204,1.44241,565200000.0
2007-11-20 01:15:00,1.44298,1.44304,1.44246,1.44259,181700000.0
2007-11-20 01:20:00,1.44248,1.44255,1.44186,1.4423,328200000.0
2007-11-20 01:25:00,1.44224,1.44239,1.44187,1.44226,401100002.0
2007-11-20 01:30:00,1.44201,1.44229,1.44137,1.44166,384500001.0
2007-11-20 01:35:00,1.4416,1.44228,1.44133,1.44218,199700001.0
2007-11-20 01:40:00,1.44177,1.44231,1.44118,1.44191,547800002.0
2007-11-20 01:45:00,1.44203,1.44284,1.44194,1.44244,443000002.0
2007-11-20 01:50:00,1.44251,1.44282,1.44229,1.4425,643400001.0
2007-11-20 01:55:00,1.44256,1.44302,1.44182,1.44285,366400000.0
2007-11-20 02:00:00,1.44287,1.44334,1.44236,1.44297,184100000.0
2007-11-20 02:05:00,1.44287,1.44338,1.44221,1.44256,199700000.0
2007-11-20 02:10:00,1.44286,1.44322,1.44251,1.44299,169700000.0
2007-11-20 02:15:00,1.44306,1.44326,1.44211,1.44236,194000000.0
2007-11-20 02:20:00,1.44248,1.44256,1.44187,1.4424,201400000.0
2007-11-20 02:25:00,1.44232,1.44268,1.4419,1.44268,235100000.0
2007-11-20 02:30:00,1.44251,1.44294,1.44233,1.44278,202900001.0
2007-11-20 02:35:00,1.44303,1.44344,1.44238,1.4428,180900000.0
2007-11-20 02:40:00,1.44264,1.44271,1.44187,1.44214,206500000.0
2007-11-20 02:45:00,1.44205,1.44232,1.44155,1.4419,153700000.0
2007-11-20 02:50:00,1.44189,1.44195,1.44108,1.44183,177000000.0
2007-11-20 02:55:00,1.44165,1.44211,1.44104,1.44131,187000000.0
2007-11-20 03:00:00,1.44138,1.44145,1.44051,1.44051,177100000.0
2007-11-20 03:05:00,1.44094,1.44112,1.44048,1.44057,155400000.0
2007-11-20 03:10:00,1.44073,1.44104,1.44034,1.44065,217700002.0
2007-11-20 03:15:00,1.44043,1.44165,1.44003,1.44145,184200000.0
2007-11-20 03:20:00,1.4415,1.44152,1.44092,1.44108,162000001.0
2007-11-20 03:25:00,1.44089,1.44153,1.44042,1.44042,144000000.0
2007-11-20 03:30:00,1.44051,1.44266,1.44046,1.44232,209100000.0
2007-11-20 03:35:00,1.44241,1.44351,1.44191,1.44329,212100000.0
2007-11-20 03:40:00,1.44362,1.44379,1.44257,1.44268,139600000.0
2007-11-20 03:45:00,1.44298,1.44298,1.44169,1.44192,167400000.0
2007-11-20 03:50:00,1.44183,1.44208,1.44138,1.44176,269500002.0
2007-11-20 03:55:00,1.44166,1.44191,1.44047,1.44165,219300001.0
2007-11-20 04:00:00,1.44162,1.44323,1.44147,1.44273,241700000.0
2007-11-20 04:05:00,1.44226,1.44356,1.44226,1.44296,170100000.0
2007-11-20 04:10:00,1.44265,1.44271,1.44141,1.44211,253500001.0
2007-11-20 04:15:00,1.44218,1.44218,1.44122,1.44179,207400001.0
2007-11-20 04:20:00,1.44146,1.44176,1.44084,1.44142,208500001.0
2007-11-20 04:25:00,1.44161,1.44161,1.44089,1.44104,171200000.0
2007-11-20 04:30:00,1.44094,1.44175,1.44058,1.4408,227700001.0
2007-11-20 04:35:00,1.44067,1.44103,1.44007,1.44091,167400000.0
2007-11-20 04:40:00,1.44092,1.44152,1.44069,1.44138,209900001.0
2007-11-20 04:45:00,1.44147,1.44147,1.44036,1.4408,197000001.0
2007-11-20 04:50:00,1.4409,1.44171,1.44087,1.44148,224499999.0
2007-11-20 04:55:00,1.44158,1.44174,1.44116,1.44127,194000001.0
2007-11-20 05:00:00,1.44143,1.44177,1.44106,1.4416,204300001.0
2007-11-20 05:05:00,1.44155,1.44205,1.44094,1.4413,159200000.0
2007-11-20 05:10:00,1.44137,1.44203,1.44112,1.44195,168700000.0
2007-11-20 05:15:00,1.4421,1.44241,1.44174,1.44211,195400001.0
2007-11-20 05:20:00,1.44197,1.44302,1.4415,1.44247,218100001.0
2007-11-20 05:25:00,1.44241,1.44282,1.44212,1.44264,193100000.0
2007-11-20 05:30:00,1.44262,1.44312,1.44191,1.44192,195700001.0
2007-11-20 05:35:00,1.44196,1.44214,1.44162,1.44187,163600000.0
2007-11-20 05:40:00,1.44187,1.44281,1.4417,1.44213,165000000.0
2007-11-20 05:45:00,1.44194,1.44221,1.44158,1.44208,198500000.0
2007-11-20 05:50:00,1.44182,1.44224,1.44138,1.44224,204000000.0
2007-11-20 05:55:00,1.44219,1.44236,1.44178,1.44186,181400001.0
2007-11-20 06:00:00,1.44184,1.44236,1.44181,1.44214,214799998.0
2007-11-20 06:05:00,1.44231,1.44253,1.44208,1.44223,219300000.0
2007-11-20 06:10:00,1.44232,1.44268,1.4415,1.4418,208400001.0
2007-11-20 06:15:00,1.4416,1.44212,1.44125,1.44155,158800000.0
2007-11-20 06:20:00,1.44158,1.4421,1.44146,1.44185,129500000.0
2007-11-20 06:25:00,1.44176,1.44182,1.441,1.44131,139900000.0
2007-11-20 06:30:00,1.44149,1.44183,1.44062,1.44089,175500000.0
2007-11-20 06:35:00,1.44098,1.44221,1.44098,1.44158,232300000.0
2007-11-20 06:40:00,1.44173,1.44243,1.44133,1.44158,163400000.0
2007-11-20 06:45:00,1.44152,1.44176,1.4409,1.441,214000001.0
2007-11-20 06:50:00,1.44094,1.44112,1.44032,1.44041,177400002.0
2007-11-20 06:55:00,1.44063,1.44091,1.43973,1.44048,156500000.0
2007-11-20 07:00:00,1.44086,1.44116,1.44027,1.44027,186500000.0
2007-11-20 07:05:00,1.44021,1.44096,1.4401,1.44075,197200000.0
2007-11-20 07:10:00,1.44073,1.44073,1.44011,1.44026,178200000.0
2007-11-20 07:15:00,1.44031,1.44053,1.43984,1.44029,191900000.0
2007-11-20 07:20:00,1.44027,1.44047,1.43965,1.44004,251700000.0
2007-11-20 07:25:00,1.44066,1.4407,1.4398,1.44034,180200000.0
2007-11-20 07:30:00,1.44034,1.44103,1.43972,1.44089,200200000.0
2007-11-20 07:35:00,1.44066,1.44165,1.44047,1.44119,190600001.0
2007-11-20 07:40:00,1.44098,1.44121,1.44046,1.4409,220200001.0
2007-11-20 07:45:00,1.44086,1.4411,1.44011,1.44066,231400001.0
2007-11-20 07:50:00,1.44108,1.44114,1.43991,1.43996,169200001.0
2007-11-20 07:55:00,1.44009,1.44011,1.43952,1.43992,197800001.0
2007-11-20 08:00:00,1.43987,1.44082,1.43972,1.44038,139700000.0
2007-11-20 08:05:00,1.44036,1.44045,1.43978,1.44026,199800000.0
2007-11-20 08:10:00,1.44025,1.44057,1.43954,1.43983,252700001.0
2007-11-20 08:15:00,1.43985,1.44048,1.4393,1.44022,202700000.0
2007-11-20 08:20:00,1.44039,1.44039,1.43972,1.43996,185600000.0
2007-11-20 08:25:00,1.43969,1.43984,1.43906,1.43953,200300000.0
2007-11-20 08:30:00,1.43951,1.43969,1.43832,1.43854,165300001.0
2007-11-20 08:35:00,1.43847,1.43881,1.43799,1.43847,188300000.0
2007-11-20 08:40:00,1.4384,1.43884,1.4376,1.43819,192600000.0
2007-11-20 08:45:00,1.43792,1.43886,1.43653,1.43686,191699999.0
2007-11-20 08:50:00,1.43661,1.43736,1.43636,1.43636,202000001.0
2007-11-20 08:55:00,1.4362,1.43804,1.43595,1.43795,173600000.0
2007-11-20 09:00:00,1.43757,1.43818,1.43688,1.43768,166200000.0
2007-11-20 09:05:00,1.4377,1.43833,1.43735,1.43806,258100001.0
2007-11-20 09:10:00,1.43778,1.43826,1.43746,1.43808,167400000.0
2007-11-20 09:15:00,1.43779,1.43825,1.43732,1.43739,171700000.0
2007-11-20 09:20:00,1.43826,1.4386,1.43715,1.43842,199800000.0
2007-11-20 09:25:00,1.43846,1.43935,1.43832,1.43844,236500000.0
2007-11-20 09:30:00,1.43811,1.44046,1.43786,1.43931,175100000.0
2007-11-20 09:35:00,1.43944,1.43996,1.43835,1.43936,226700000.0
2007-11-20 09:40:00,1.43938,1.44075,1.43928,1.43943,214500001.0
2007-11-20 09:45:00,1.43951,1.43965,1.43899,1.43956,237700002.0
2007-11-20 09:50:00,1.43963,1.44006,1.43944,1.43987,200000000.0
2007-11-20 09:55:00,1.44013,1.4413,1.44003,1.4413,212400000.0
2007-11-20 10:00:00,1.44109,1.44145,1.44005,1.44059,199200000.0
2007-11-20 10:05:00,1.44037,1.44212,1.43977,1.44151,139900000.0
2007-11-20 10:10:00,1.44134,1.44187,1.44057,1.44165,188800000.0
2007-11-20 10:15:00,1.44164,1.44185,1.44016,1.44028,196800000.0
2007-11-20 10:20:00,1.44052,1.44113,1.43991,1.44068,232300001.0
2007-11-20 10:25:00,1.44085,1.44347,1.44062,1.4423,226400000.0
2007-11-20 10:30:00,1.44231,1.4429,1.44145,1.44205,195500000.0
2007-11-20 10:35:00,1.44215,1.44322,1.44175,1.44217,174000000.0
2007-11-20 10:40:00,1.44247,1.443,1.44005,1.44255,179600000.0
2007-11-20 10:45:00,1.44226,1.44302,1.44207,1.44242,189100000.0
2007-11-20 10:50:00,1.44272,1.44451,1.4421,1.44313,165100000.0
2007-11-20 10:55:00,1.44284,1.44361,1.44275,1.44324,186400001.0
2007-11-20 11:00:00,1.44324,1.44435,1.44301,1.44376,143300000.0
2007-11-20 11:05:00,1.44346,1.44418,1.44224,1.44418,215500001.0
2007-11-20 11:10:00,1.4437,1.44445,1.44251,1.44265,183100000.0
2007-11-20 11:15:00,1.4428,1.4428,1.4401,1.44068,205700001.0
2007-11-20 11:20:00,1.44026,1.44082,1.43961,1.44014,194000000.0
2007-11-20 11:25:00,1.44007,1.44154,1.43998,1.44141,239800000.0
2007-11-20 11:30:00,1.44153,1.4418,1.44125,1.44157,197400000.0
2007-11-20 11:35:00,1.44134,1.44269,1.44118,1.44268,219100002.0
2007-11-20 11:40:00,1.44288,1.44416,1.44273,1.44273,161000001.0
2007-11-20 11:45:00,1.44298,1.44298,1.4415,1.44158,223600000.0
2007-11-20 11:50:00,1.44157,1.44194,1.44046,1.44048,202100001.0
2007-11-20 11:55:00,1.44068,1.44129,1.44039,1.44097,179700000.0
2007-11-20 12:00:00,1.44106,1.44239,1.44084,1.44239,186600001.0
2007-11-20 12:05:00,1.44259,1.44265,1.44171,1.44209,210800001.0
2007-11-20 12:10:00,1.44218,1.4434,1.442,1.4432,254100002.0
2007-11-20 12:15:00,1.44379,1.44382,1.44313,1.44344,185700000.0
2007-11-20 12:20:00,1.44316,1.44507,1.44315,1.44485,205300000.0
2007-11-20 12:25:00,1.4447,1.44532,1.44419,1.445,176500000.0
2007-11-20 12:30:00,1.44498,1.44568,1.4444,1.44491,178100000.0
2007-11-20 12:35:00,1.44501,1.44521,1.44467,1.44481,138200000.0
2007-11-20 12:40:00,1.44462,1.44525,1.44448,1.44484,175200000.0
2007-11-20 12:45:00,1.44506,1.44538,1.4439,1.44423,180600000.0
2007-11-20 12:50:00,1.44421,1.44421,1.44343,1.44388,198600000.0
2007-11-20 12:55:00,1.44396,1.44436,1.44339,1.44406,220000000.0
2007-11-20 13:00:00,1.44397,1.44407,1.44336,1.44352,186400000.0
2007-11-20 13:05:00,1.44327,1.44478,1.44327,1.44424,157900000.0
2007-11-20 13:10:00,1.44437,1.44475,1.44361,1.44373,171200000.0
2007-11-20 13:15:00,1.44349,1.44376,1.44056,1.44058,185700000.0
2007-11-20 13:20:00,1.44045,1.44213,1.4403,1.44143,186000000.0
2007-11-20 13:25:00,1.4413,1.44302,1.4413,1.443,244700000.0
2007-11-20 13:30:00,1.44305,1.44305,1.44066,1.44082,1744300006.0
2007-11-20 13:35:00,1.44082,1.44348,1.4406,1.44321,1897500002.0
2007-11-20 13:40:00,1.44323,1.44344,1.44251,1.44328,1923200004.0
2007-11-20 13:45:00,1.4433,1.44478,1.44322,1.44431,1018600001.0
2007-11-20 13:50:00,1.44447,1.44799,1.44447,1.4461,1579700000.0
2007-11-20 13:55:00,1.44598,1.44711,1.44405,1.4469,1859900003.0
2007-11-20 14:00:00,1.44695,1.45462,1.44695,1.45462,1715200009.0
2007-11-20 14:05:00,1.45471,1.45537,1.45292,1.45357,1874400003.0
2007-11-20 14:10:00,1.45361,1.45459,1.45256,1.45409,1806200000.0
2007-11-20 14:15:00,1.45425,1.45482,1.45344,1.45366,1156600002.0
2007-11-20 14:20:00,1.45379,1.45394,1.45247,1.45275,1922800007.0
2007-11-20 14:25:00,1.45249,1.45293,1.45227,1.45258,1993800004.0
2007-11-20 14:30:00,1.45241,1.4532,1.45187,1.45307,1693500002.0
2007-11-20 14:35:00,1.45306,1.45321,1.45178,1.45272,1191100005.0
2007-11-20 14:40:00,1.45276,1.45276,1.44989,1.45132,1257800001.0
2007-11-20 14:45:00,1.45138,1.45142,1.45028,1.4512,1586900002.0
2007-11-20 14:50:00,1.45123,1.45199,1.45057,1.45057,1309100006.0
2007-11-20 14:55:00,1.4506,1.45134,1.45021,1.45077,1641300004.0
2007-11-20 15:00:00,1.45103,1.45168,1.45039,1.45162,2427700007.0
2007-11-20 15:05:00,1.45163,1.45249,1.4514,1.45192,1953300002.0
2007-11-20 15:10:00,1.45193,1.45242,1.45173,1.45221,2250500005.0
2007-11-20 15:15:00,1.45212,1.45324,1.45191,1.45321,2058300000.0
2007-11-20 15:20:00,1.45325,1.45419,1.45287,1.45391,2740000005.0
2007-11-20 15:25:00,1.45397,1.45489,1.45349,1.45381,3078500005.0
2007-11-20 15:30:00,1.45359,1.45439,1.45276,1.45386,2514900007.0
2007-11-20 15:35:00,1.45386,1.45408,1.45097,1.45142,2227300004.0
2007-11-20 15:40:00,1.45129,1.45219,1.45023,1.45184,1598500002.0
2007-11-20 15:45:00,1.45201,1.4528,1.45097,1.45233,2085600002.0
2007-11-20 15:50:00,1.45243,1.4526,1.45149,1.45242,2146800006.0
2007-11-20 15:55:00,1.45247,1.45428,1.45235,1.45414,1985700003.0
2007-11-20 16:00:00,1.45404,1.4545,1.45315,1.45359,2289400003.0
2007-11-20 16:05:00,1.45353,1.45382,1.45243,1.45326,1274700000.0
2007-11-20 16:10:00,1.45328,1.45371,1.45273,1.45311,2494400000.0
2007-11-20 16:15:00,1.45321,1.4545,1.45271,1.45436,3326000006.0
2007-11-20 16:20:00,1.45437,1.45588,1.45432,1.4552,2828800005.0
2007-11-20 16:25:00,1.45512,1.45736,1.45512,1.45685,2739000006.0
2007-11-20 16:30:00,1.45697,1.45715,1.45523,1.45695,2375800003.0
2007-11-20 16:35:00,1.45717,1.45717,1.45559,1.45593,2633500003.0
2007-11-20 16:40:00,1.45595,1.45686,1.45556,1.45644,2138500006.0
2007-11-20 16:45:00,1.45634,1.45677,1.45545,1.45552,2425600007.0
2007-11-20 16:50:00,1.45538,1.45582,1.45427,1.45467,2209700006.0
2007-11-20 16:55:00,1.45458,1.45506,1.4543,1.45438,2282900005.0
2007-11-20 17:00:00,1.45428,1.45517,1.45205,1.454,2592000006.0
2007-11-20 17:05:00,1.45325,1.45414,1.45299,1.45332,2141200002.0
2007-11-20 17:10:00,1.45326,1.45482,1.45297,1.45456,2000400002.0
2007-11-20 17:15:00,1.45477,1.45517,1.45419,1.45435,2291100003.0
2007-11-20 17:20:00,1.45425,1.45425,1.45329,1.45381,2581400001.0
2007-11-20 17:25:00,1.45377,1.4559,1.45355,1.45534,2565600006.0
2007-11-20 17:30:00,1.45546,1.4558,1.45388,1.454,2440900003.0
2007-11-20 17:35:00,1.45383,1.45533,1.45366,1.45493,2170200004.0
2007-11-20 17:40:00,1.45498,1.45525,1.45461,1.45464,1884200002.0
2007-11-20 17:45:00,1.45459,1.45487,1.45396,1.45441,2232400003.0
2007-11-20 17:50:00,1.45449,1.45562,1.45449,1.4553,2462000002.0
2007-11-20 17:55:00,1.4554,1.45615,1.45484,1.45514,2327800002.0
2007-11-20 18:00:00,1.45483,1.45587,1.45437,1.45563,3160100008.0
2007-11-20 18:05:00,1.4555,1.45562,1.45487,1.45539,2233100004.0
2007-11-20 18:10:00,1.45533,1.45556,1.45447,1.45463,2174600004.0
2007-11-20 18:15:00,1.45438,1.45469,1.4537,1.45389,2072000003.0
2007-11-20 18:20:00,1.454,1.45482,1.454,1.45468,1846800003.0
2007-11-20 18:25:00,1.45469,1.45502,1.45424,1.45442,2324700004.0
2007-11-20 18:30:00,1.45447,1.45449,1.45371,1.45386,2289900005.0
2007-11-20 18:35:00,1.45386,1.45421,1.45374,1.45396,1436700001.0
2007-11-20 18:40:00,1.45398,1.45471,1.45369,1.45471,2278000003.0
2007-11-20 18:45:00,1.45494,1.45541,1.4548,1.45508,2136500004.0
2007-11-20 18:50:00,1.45505,1.4551,1.45415,1.4549,2033300004.0
2007-11-20 18:55:00,1.45499,1.45606,1.45477,1.45575,2848800003.0
2007-11-20 19:00:00,1.45587,1.45684,1.45574,1.45661,2382100004.0
2007-11-20 19:05:00,1.45653,1.4567,1.45505,1.45568,2856600005.0
2007-11-20 19:10:00,1.45553,1.45584,1.45496,1.45527,2789000003.0
2007-11-20 19:15:00,1.45527,1.45614,1.45522,1.45589,2109100002.0
2007-11-20 19:20:00,1.45622,1.45678,1.4559,1.45644,2100200006.0
2007-11-20 19:25:00,1.45638,1.45654,1.45548,1.45593,1783800003.0
2007-11-20 19:30:00,1.45596,1.45623,1.45548,1.45566,2347200001.0
2007-11-20 19:35:00,1.45566,1.45587,1.45532,1.45576,1693900002.0
2007-11-20 19:40:00,1.45576,1.45598,1.45543,1.45551,1384000001.0
2007-11-20 19:45:00,1.4555,1.4555,1.45487,1.45517,1615100000.0
2007-11-20 19:50:00,1.45519,1.4557,1.45479,1.45525,2419700006.0
2007-11-20 19:55:00,1.45547,1.45571,1.45492,1.45558,2046400006.0
2007-11-20 20:00:00,1.45549,1.4559,1.45521,1.45578,2688500004.0
2007-11-20 20:05:00,1.45592,1.45709,1.45562,1.45694,2614000006.0
2007-11-20 20:10:00,1.45678,1.45737,1.45645,1.45729,2767600006.0
2007-11-20 20:15:00,1.4574,1.45764,1.45633,1.45649,2030899999.0
2007-11-20 20:20:00,1.45649,1.45658,1.45579,1.45583,1300400002.0
2007-11-20 20:25:00,1.45572,1.4567,1.45542,1.45658,1822100003.0
2007-11-20 20:30:00,1.45656,1.45727,1.4563,1.45655,1222100002.0
2007-11-20 20:35:00,1.4565,1.45725,1.4563,1.4563,1732699999.0
2007-11-20 20:40:00,1.45645,1.45645,1.45584,1.45589,1445900003.0
2007-11-20 20:45:00,1.45595,1.45626,1.45566,1.45588,1746300002.0
2007-11-20 20:50:00,1.45584,1.4562,1.45562,1.45578,964700002.0
2007-11-20 20:55:00,1.4557,1.45613,1.45543,1.45572,1227900001.0
2007-11-20 21:00:00,1.45561,1.457,1.45416,1.45501,941100003.0
2007-11-20 21:05:00,1.45496,1.45756,1.4549,1.4572,1117200001.0
2007-11-20 21:10:00,1.45719,1.45769,1.45439,1.45602,1046400005.0
2007-11-20 21:15:00,1.45593,1.45597,1.45477,1.45493,1040100001.0
2007-11-20 21:20:00,1.45492,1.45494,1.45388,1.45475,648500000.0
2007-11-20 21:25:00,1.4548,1.45629,1.45469,1.45567,1124200003.0
2007-11-20 21:30:00,1.45569,1.45599,1.45476,1.45512,1399800002.0
2007-11-20 21:35:00,1.45526,1.45577,1.455,1.45501,1424100004.0
2007-11-20 21:40:00,1.45506,1.45549,1.45494,1.45517,899900000.0
2007-11-20 21:45:00,1.45528,1.45554,1.45475,1.45536,1643800005.0
2007-11-20 21:50:00,1.45516,1.45588,1.45487,1.45546,1788000005.0
2007-11-20 21:55:00,1.4555,1.45641,1.4555,1.45595,764600001.0
2007-11-20 22:00:00,1.45578,1.45596,1.45499,1.45536,752000003.0
2007-11-20 22:05:00,1.45546,1.45603,1.45498,1.45535,908600000.0
2007-11-20 22:10:00,1.45523,1.45579,1.45473,1.45473,960700005.0
2007-11-20 22:15:00,1.45472,1.45572,1.45466,1.4552,777300001.0
2007-11-20 22:20:00,1.45545,1.45572,1.45487,1.45519,942199999.0
2007-11-20 22:25:00,1.45534,1.45571,1.4547,1.45542,835800003.0
2007-11-20 22:30:00,1.45541,1.45559,1.45446,1.45446,1003700000.0
2007-11-20 22:35:00,1.45437,1.45453,1.45343,1.45343,1076600004.0
2007-11-20 22:40:00,1.45335,1.45365,1.44903,1.45186,1027600003.0
2007-11-20 22:45:00,1.45195,1.45195,1.45104,1.45134,836000002.0
2007-11-20 22:50:00,1.45138,1.45265,1.45137,1.45244,1186100004.0
2007-11-20 22:55:00,1.45244,1.45278,1.45195,1.45212,472000000.0
2007-11-20 23:00:00,1.45175,1.45203,1.45125,1.45156,246900000.0
2007-11-20 23:05:00,1.45125,1.45203,1.45037,1.45193,201300000.0
2007-11-20 23:10:00,1.45151,1.45194,1.4505,1.4513,320300001.0
2007-11-20 23:15:00,1.4513,1.45201,1.45064,1.45107,249600000.0
2007-11-20 23:20:00,1.45093,1.45133,1.45045,1.45047,488000002.0
2007-11-20 23:25:00,1.45048,1.45133,1.45031,1.45096,237600000.0
2007-11-20 23:30:00,1.45137,1.45158,1.4499,1.45008,607000001.0
2007-11-20 23:35:00,1.45003,1.45212,1.45,1.45176,418800000.0
2007-11-20 23:40:00,1.45177,1.45211,1.45129,1.45139,397600000.0
2007-11-20 23:45:00,1.45174,1.45208,1.45109,1.45154,400800002.0
2007-11-20 23:50:00,1.45148,1.4522,1.45099,1.45161,545400000.0
2007-11-20 23:55:00,1.45168,1.45242,1.45123,1.45235,602300005.0
2007-11-21 00:00:00,1.4524,1.4524,1.45075,1.45144,971700006.0
2007-11-21 00:05:00,1.4515,1.45182,1.45088,1.45112,331900000.0
2007-11-21 00:10:00,1.45115,1.45147,1.45097,1.45114,189000000.0
2007-11-21 00:15:00,1.45127,1.4521,1.4506,1.4506,331400000.0
2007-11-21 00:20:00,1.45047,1.4519,1.45042,1.45096,279800000.0
2007-11-21 00:25:00,1.45074,1.45131,1.45033,1.45041,207500003.0
2007-11-21 00:30:00,1.45022,1.45048,1.44958,1.45012,351500000.0
2007-11-21 00:35:00,1.44966,1.45065,1.44946,1.45038,313800000.0
2007-11-21 00:40:00,1.45086,1.45151,1.4503,1.45055,189700001.0
2007-11-21 00:45:00,1.45088,1.45108,1.4504,1.45082,186700000.0
2007-11-21 00:50:00,1.45139,1.45139,1.45026,1.45079,293900000.0
2007-11-21 00:55:00,1.45113,1.45125,1.45033,1.45125,333300000.0
2007-11-21 01:00:00,1.45117,1.4512,1.45039,1.45104,239900001.0
2007-11-21 01:05:00,1.45125,1.45161,1.45039,1.4508,317300000.0
2007-11-21 01:10:00,1.45065,1.45214,1.45058,1.45214,591900001.0
2007-11-21 01:15:00,1.45284,1.45441,1.45284,1.45434,182900000.0
2007-11-21 01:20:00,1.4543,1.45534,1.45416,1.45489,278500001.0
2007-11-21 01:25:00,1.45493,1.45505,1.45407,1.45423,392300000.0
2007-11-21 01:30:00,1.45412,1.45489,1.45402,1.4545,387200000.0
2007-11-21 01:35:00,1.45449,1.4548,1.45405,1.45473,192900001.0
2007-11-21 01:40:00,1.45447,1.45486,1.45364,1.45415,590200000.0
2007-11-21 01:45:00,1.45419,1.45474,1.45391,1.45431,379800001.0
2007-11-21 01:50:00,1.45423,1.45533,1.45402,1.4549,660200001.0
2007-11-21 01:55:00,1.45488,1.45543,1.45465,1.45502,327600001.0
2007-11-21 02:00:00,1.45521,1.45563,1.45477,1.45511,225500002.0
2007-11-21 02:05:00,1.45514,1.45585,1.45514,1.45559,162600000.0
2007-11-21 02:10:00,1.45566,1.45606,1.45528,1.45558,180200000.0
2007-11-21 02:15:00,1.45554,1.45603,1.45516,1.45562,241700001.0
2007-11-21 02:20:00,1.45566,1.45585,1.45522,1.45543,180900000.0
2007-11-21 02:25:00,1.45548,1.4555,1.45424,1.45491,198400000.0
2007-11-21 02:30:00,1.45469,1.45469,1.45353,1.45392,154100000.0
2007-11-21 02:35:00,1.45397,1.45471,1.45346,1.45429,179000000.0
2007-11-21 02:40:00,1.45407,1.45429,1.45368,1.45428,216300001.0
2007-11-21 02:45:00,1.45439,1.45474,1.45356,1.45424,184800000.0
2007-11-21 02:50:00,1.45426,1.45426,1.45367,1.45375,181700000.0
2007-11-21 02:55:00,1.45343,1.45353,1.4529,1.4533,177400001.0
2007-11-21 03:00:00,1.45332,1.4538,1.45275,1.45275,190800000.0
2007-11-21 03:05:00,1.45314,1.45314,1.45223,1.45236,195500000.0
2007-11-21 03:10:00,1.45254,1.45276,1.45193,1.45211,197600001.0
2007-11-21 03:15:00,1.45209,1.4526,1.45179,1.45226,216900000.0
2007-11-21 03:20:00,1.45226,1.45276,1.45201,1.45276,158000000.0
2007-11-21 03:25:00,1.45239,1.45391,1.4519,1.45304,178900001.0
2007-11-21 03:30:00,1.4535,1.45366,1.45319,1.45334,209000000.0
2007-11-21 03:35:00,1.45333,1.45337,1.45248,1.45301,186100001.0
2007-11-21 03:40:00,1.45302,1.45307,1.45236,1.45236,175200001.0
2007-11-21 03:45:00,1.4526,1.45291,1.45208,1.45278,180200001.0
2007-11-21 03:50:00,1.45267,1.45293,1.45237,1.45266,177500000.0
2007-11-21 03:55:00,1.45253,1.45284,1.45225,1.4527,201000000.0
2007-11-21 04:00:00,1.45255,1.45291,1.45188,1.45212,195800000.0
2007-11-21 04:05:00,1.4517,1.45275,1.4517,1.45229,208400001.0
2007-11-21 04:10:00,1.45212,1.45292,1.452,1.45243,195900000.0
2007-11-21 04:15:00,1.45267,1.45309,1.45226,1.45295,253800000.0
2007-11-21 04:20:00,1.45261,1.45286,1.45192,1.45272,168000000.0
2007-11-21 04:25:00,1.45279,1.45311,1.45249,1.45272,198100000.0
2007-11-21 04:30:00,1.45252,1.45274,1.45205,1.45249,234600003.0
2007-11-21 04:35:00,1.45233,1.4527,1.45197,1.45251,184700000.0
2007-11-21 04:40:00,1.45232,1.45259,1.45106,1.45167,209200000.0
2007-11-21 04:45:00,1.45164,1.452,1.45077,1.45105,197200000.0
2007-11-21 04:50:00,1.45131,1.45183,1.45099,1.45135,158600000.0
2007-11-21 04:55:00,1.4515,1.45153,1.45061,1.45105,190300001.0
2007-11-21 05:00:00,1.45098,1.45118,1.45052,1.45091,173700000.0
2007-11-21 05:05:00,1.45123,1.45301,1.45123,1.45216,165700000.0
2007-11-21 05:10:00,1.45239,1.45268,1.45152,1.45232,160500000.0
2007-11-21 05:15:00,1.45226,1.45254,1.45164,1.45208,215300000.0
2007-11-21 05:20:00,1.45202,1.45242,1.45175,1.45234,161300000.0
2007-11-21 05:25:00,1.4522,1.45269,1.45171,1.45236,192500000.0
2007-11-21 05:30:00,1.45242,1.45314,1.45202,1.45292,173900000.0
2007-11-21 05:35:00,1.45304,1.45311,1.45233,1.4527,195100000.0
2007-11-21 05:40:00,1.45275,1.45286,1.45187,1.45247,191400000.0
2007-11-21 05:45:00,1.4521,1.45246,1.45206,1.45226,173000000.0
2007-11-21 05:50:00,1.4522,1.4525,1.45175,1.45246,162400000.0
2007-11-21 05:55:00,1.45225,1.45293,1.45209,1.4527,179500000.0
2007-11-21 06:00:00,1.4525,1.45267,1.4521,1.45222,195200000.0
2007-11-21 06:05:00,1.45232,1.45365,1.45209,1.45356,310400001.0
2007-11-21 06:10:00,1.45368,1.45524,1.4536,1.45524,221600000.0
2007-11-21 06:15:00,1.45533,1.45574,1.455,1.4556,142500000.0
2007-11-21 06:20:00,1.45575,1.45583,1.45476,1.45528,224800000.0
2007-11-21 06:25:00,1.45556,1.45595,1.45461,1.45484,197300000.0
2007-11-21 06:30:00,1.45497,1.45509,1.45446,1.45463,207800001.0
2007-11-21 06:35:00,1.45459,1.4551,1.45426,1.45468,209000000.0
2007-11-21 06:40:00,1.45444,1.45493,1.45393,1.45452,160700000.0
2007-11-21 06:45:00,1.45437,1.45512,1.45437,1.45465,233200001.0
2007-11-21 06:50:00,1.45469,1.45516,1.45418,1.4549,172400000.0
2007-11-21 06:55:00,1.45514,1.45546,1.45416,1.45454,158800000.0
2007-11-21 07:00:00,1.45465,1.45475,1.45383,1.45398,214800000.0
2007-11-21 07:05:00,1.45414,1.45691,1.45389,1.45664,236300002.0
2007-11-21 07:10:00,1.45675,1.45745,1.45646,1.45724,262000001.0
2007-11-21 07:15:00,1.45681,1.45681,1.45506,1.45538,208300000.0
2007-11-21 07:20:00,1.45565,1.45617,1.45492,1.45559,182700000.0
2007-11-21 07:25:00,1.45592,1.45663,1.45514,1.45614,197500000.0
2007-11-21 07:30:00,1.45615,1.45628,1.45485,1.45579,185800000.0
2007-11-21 07:35:00,1.45557,1.45606,1.45511,1.45577,199600000.0
2007-11-21 07:40:00,1.45583,1.45604,1.45485,1.45534,201700000.0
2007-11-21 07:45:00,1.45529,1.45537,1.45339,1.45339,157400000.0
2007-11-21 07:50:00,1.45323,1.45371,1.45232,1.45351,202100002.0
2007-11-21 07:55:00,1.45377,1.45415,1.45327,1.45373,183400000.0
2007-11-21 08:00:00,1.45355,1.45423,1.45353,1.45398,160500000.0
2007-11-21 08:05:00,1.45365,1.45369,1.45301,1.45363,207400001.0
2007-11-21 08:10:00,1.45357,1.45374,1.45289,1.45348,222500000.0
2007-11-21 08:15:00,1.45361,1.45376,1.45294,1.45329,232500000.0
2007-11-21 08:20:00,1.45357,1.45471,1.45314,1.45455,151800000.0
2007-11-21 08:25:00,1.45451,1.45495,1.4536,1.45393,179600000.0
2007-11-21 08:30:00,1.45385,1.45444,1.45328,1.45419,197200000.0
2007-11-21 08:35:00,1.4543,1.45459,1.45311,1.45357,208900000.0
2007-11-21 08:40:00,1.45357,1.45465,1.45309,1.45405,193900001.0
2007-11-21 08:45:00,1.45388,1.45445,1.45343,1.45357,211700000.0
2007-11-21 08:50:00,1.45331,1.45342,1.45246,1.45327,176100000.0
2007-11-21 08:55:00,1.45328,1.4557,1.45308,1.45544,245700000.0
2007-11-21 09:00:00,1.45561,1.45636,1.45506,1.45544,131900000.0
2007-11-21 09:05:00,1.45549,1.45621,1.4553,1.45546,185200000.0
2007-11-21 09:10:00,1.45529,1.45577,1.45469,1.45505,155200001.0
2007-11-21 09:15:00,1.4549,1.45544,1.45284,1.45339,175000000.0
2007-11-21 09:20:00,1.45309,1.45494,1.45294,1.45399,180900000.0
2007-11-21 09:25:00,1.45396,1.45396,1.45198,1.4532,180700000.0
2007-11-21 09:30:00,1.45317,1.45499,1.45314,1.45452,164200000.0
2007-11-21 09:35:00,1.45441,1.4547,1.45389,1.45408,191700000.0
2007-11-21 09:40:00,1.45392,1.45456,1.45319,1.45333,186800000.0
2007-11-21 09:45:00,1.45363,1.45378,1.45303,1.45303,212300000.0
2007-11-21 09:50:00,1.45274,1.45468,1.45274,1.45435,202300000.0
2007-11-21 09:55:00,1.45419,1.45419,1.45318,1.45386,231400001.0
2007-11-21 10:00:00,1.45377,1.45464,1.45298,1.45442,234599999.0
2007-11-21 10:05:00,1.45423,1.45591,1.45358,1.45568,169200000.0
2007-11-21 10:10:00,1.45574,1.45596,1.454,1.454,193400000.0
2007-11-21 10:15:00,1.45378,1.45534,1.45322,1.45522,165800000.0
2007-11-21 10:20:00,1.45539,1.45609,1.45508,1.45609,170300000.0
2007-11-21 10:25:00,1.45622,1.45683,1.45504,1.4555,191500000.0
2007-11-21 10:30:00,1.45567,1.45573,1.45369,1.45402,187700000.0
2007-11-21 10:35:00,1.45426,1.45426,1.45266,1.45377,176900001.0
2007-11-21 10:40:00,1.4537,1.4539,1.45252,1.45274,169400000.0
2007-11-21 10:45:00,1.45267,1.45452,1.45264,1.45352,196400000.0
2007-11-21 10:50:00,1.45347,1.45406,1.45246,1.45284,229000004.0
2007-11-21 10:55:00,1.4524,1.45341,1.45168,1.45298,153400000.0
2007-11-21 11:00:00,1.45299,1.45396,1.45289,1.45365,167000000.0
2007-11-21 11:05:00,1.45374,1.45444,1.45339,1.4543,214500000.0
2007-11-21 11:10:00,1.45443,1.45486,1.45414,1.45442,212800000.0
2007-11-21 11:15:00,1.45463,1.45527,1.45377,1.45468,277900001.0
2007-11-21 11:20:00,1.45452,1.45452,1.45325,1.454,167400000.0
2007-11-21 11:25:00,1.45393,1.45408,1.45327,1.45384,201000000.0
2007-11-21 11:30:00,1.45403,1.45548,1.45256,1.45548,175600000.0
2007-11-21 11:35:00,1.45555,1.45555,1.45385,1.45418,186600000.0
2007-11-21 11:40:00,1.45441,1.45463,1.4523,1.45313,153000000.0
2007-11-21 11:45:00,1.45322,1.45386,1.4524,1.4524,190100001.0
2007-11-21 11:50:00,1.45237,1.45482,1.45217,1.4539,165000000.0
2007-11-21 11:55:00,1.45374,1.45475,1.45334,1.45474,183100000.0
2007-11-21 12:00:00,1.45468,1.4548,1.4535,1.45439,185900002.0
2007-11-21 12:05:00,1.45416,1.4567,1.45363,1.45536,176100000.0
2007-11-21 12:10:00,1.45587,1.45664,1.45552,1.45601,188400000.0
2007-11-21 12:15:00,1.45618,1.4564,1.45524,1.45577,216499999.0
2007-11-21 12:20:00,1.45569,1.45606,1.45507,1.45547,216000000.0
2007-11-21 12:25:00,1.45572,1.45966,1.45572,1.45954,196700000.0
2007-11-21 12:30:00,1.45944,1.45973,1.45786,1.45919,152200000.0
2007-11-21 12:35:00,1.45937,1.45964,1.45819,1.45819,140800000.0
2007-11-21 12:40:00,1.45816,1.46023,1.45796,1.4601,196800000.0
2007-11-21 12:45:00,1.4599,1.46013,1.45848,1.45913,163700000.0
2007-11-21 12:50:00,1.45912,1.45912,1.45601,1.45603,190400000.0
2007-11-21 12:55:00,1.45606,1.45753,1.45559,1.45714,196000000.0
2007-11-21 13:00:00,1.45724,1.45763,1.4563,1.45642,174400001.0
2007-11-21 13:05:00,1.45614,1.45709,1.45573,1.45698,173800000.0
2007-11-21 13:10:00,1.45698,1.45824,1.45684,1.45813,216300000.0
2007-11-21 13:15:00,1.45823,1.45893,1.45804,1.45876,191700001.0
2007-11-21 13:20:00,1.45898,1.45982,1.4584,1.45964,209400000.0
2007-11-21 13:25:00,1.45947,1.46093,1.45885,1.46093,190500001.0
2007-11-21 13:30:00,1.46063,1.46103,1.46013,1.46049,1579800001.0
2007-11-21 13:35:00,1.46048,1.46128,1.46026,1.46066,1853200002.0
2007-11-21 13:40:00,1.46065,1.46103,1.45957,1.45957,2030400003.0
2007-11-21 13:45:00,1.45942,1.45964,1.45905,1.45921,1014500003.0
2007-11-21 13:50:00,1.45919,1.45974,1.45885,1.45939,1655400006.0
2007-11-21 13:55:00,1.45948,1.46082,1.45938,1.46058,1864400002.0
2007-11-21 14:00:00,1.46054,1.46056,1.45915,1.4596,1779700008.0
2007-11-21 14:05:00,1.45946,1.45974,1.45865,1.45906,1868400005.0
2007-11-21 14:10:00,1.45914,1.45975,1.45869,1.45891,1739300002.0
2007-11-21 14:15:00,1.45896,1.45937,1.45844,1.45899,1204200006.0
2007-11-21 14:20:00,1.45919,1.45936,1.4584,1.45878,1905900004.0
2007-11-21 14:25:00,1.45878,1.45961,1.4586,1.45941,2069000005.0
2007-11-21 14:30:00,1.45934,1.45958,1.45902,1.45936,1984200005.0
2007-11-21 14:35:00,1.45933,1.45947,1.45898,1.45933,1026800000.0
2007-11-21 14:40:00,1.45942,1.4601,1.4587,1.45928,1270800001.0
2007-11-21 14:45:00,1.45904,1.45913,1.4574,1.45849,1633300003.0
2007-11-21 14:50:00,1.45844,1.45955,1.45809,1.45909,1272600002.0
2007-11-21 14:55:00,1.45921,1.46007,1.45912,1.45995,1529300000.0
2007-11-21 15:00:00,1.45998,1.46128,1.45998,1.46115,2355800005.0
2007-11-21 15:05:00,1.46116,1.46205,1.46056,1.46187,2008900001.0
2007-11-21 15:10:00,1.46206,1.46393,1.46167,1.46387,2287200001.0
2007-11-21 15:15:00,1.46372,1.46394,1.46311,1.46351,2001000005.0
2007-11-21 15:20:00,1.46353,1.46507,1.46299,1.46488,2600100007.0
2007-11-21 15:25:00,1.46488,1.46516,1.46323,1.46323,3207100006.0
2007-11-21 15:30:00,1.46334,1.46712,1.46334,1.46618,2485100003.0
2007-11-21 15:35:00,1.46607,1.46688,1.46562,1.46616,2152300004.0
2007-11-21 15:40:00,1.46617,1.46758,1.46576,1.46709,1755300005.0
2007-11-21 15:45:00,1.46719,1.46722,1.46626,1.46676,2094900007.0
2007-11-21 15:50:00,1.46669,1.46677,1.46461,1.46466,2065799995.0
2007-11-21 15:55:00,1.46466,1.4666,1.46415,1.46477,2101600002.0
2007-11-21 16:00:00,1.46448,1.46469,1.46392,1.46392,2387000001.0
2007-11-21 16:05:00,1.46384,1.46396,1.46309,1.46396,1295100002.0
2007-11-21 16:10:00,1.46396,1.4643,1.46362,1.46377,2592000003.0
2007-11-21 16:15:00,1.46396,1.46441,1.4637,1.46406,3184100007.0
2007-11-21 16:20:00,1.46389,1.4643,1.46334,1.46342,2812899999.0
2007-11-21 16:25:00,1.46327,1.46385,1.46303,1.4634,2602800007.0
2007-11-21 16:30:00,1.46358,1.46402,1.46336,1.46359,2343800005.0
2007-11-21 16:35:00,1.46347,1.46409,1.46299,1.46377,2699100006.0
2007-11-21 16:40:00,1.46388,1.46452,1.46285,1.46294,2100900003.0
2007-11-21 16:45:00,1.46281,1.46325,1.46252,1.46283,2322800003.0
2007-11-21 16:50:00,1.46276,1.46318,1.46185,1.46258,2162500003.0
2007-11-21 16:55:00,1.46261,1.4628,1.46129,1.46258,2386500003.0
2007-11-21 17:00:00,1.46258,1.46402,1.46228,1.46334,2514200002.0
2007-11-21 17:05:00,1.46326,1.4641,1.46272,1.46377,2157300001.0
2007-11-21 17:10:00,1.46375,1.4647,1.46354,1.46385,2025500005.0
2007-11-21 17:15:00,1.46398,1.46463,1.46272,1.46307,2429900004.0
2007-11-21 17:20:00,1.46314,1.46405,1.46306,1.46337,2495600000.0
2007-11-21 17:25:00,1.46335,1.46393,1.463,1.46301,2577000005.0
2007-11-21 17:30:00,1.463,1.46384,1.46296,1.46342,2485400003.0
2007-11-21 17:35:00,1.46344,1.46443,1.46331,1.46443,2193200007.0
2007-11-21 17:40:00,1.46447,1.46478,1.46421,1.46432,1862600003.0
2007-11-21 17:45:00,1.46437,1.46487,1.46376,1.46437,2407900005.0
2007-11-21 17:50:00,1.46448,1.46598,1.46413,1.46565,2479000010.0
2007-11-21 17:55:00,1.46584,1.46768,1.46566,1.46761,2456800005.0
2007-11-21 18:00:00,1.4676,1.4696,1.46702,1.46908,3124100007.0
2007-11-21 18:05:00,1.46929,1.47063,1.46819,1.46849,2191800003.0
2007-11-21 18:10:00,1.46833,1.46871,1.4661,1.46631,2090200001.0
2007-11-21 18:15:00,1.46609,1.46768,1.46609,1.46736,2063700001.0
2007-11-21 18:20:00,1.46758,1.46838,1.46722,1.4675,1897500004.0
2007-11-21 18:25:00,1.46752,1.4679,1.46589,1.46622,2184100001.0
2007-11-21 18:30:00,1.46629,1.46638,1.46521,1.46566,2291500008.0
2007-11-21 18:35:00,1.46557,1.4658,1.46437,1.46504,1703400002.0
2007-11-21 18:40:00,1.46518,1.46604,1.46518,1.4659,2101900002.0
2007-11-21 18:45:00,1.46603,1.46703,1.46594,1.46674,2180800008.0
2007-11-21 18:50:00,1.46673,1.46757,1.4667,1.46692,1882400002.0
2007-11-21 18:55:00,1.46689,1.46725,1.46638,1.46669,2856000000.0
2007-11-21 19:00:00,1.46666,1.46715,1.4664,1.46664,2558000008.0
2007-11-21 19:05:00,1.46664,1.46695,1.46632,1.46693,2983200002.0
2007-11-21 19:10:00,1.46686,1.46767,1.46662,1.467,2684300003.0
2007-11-21 19:15:00,1.46693,1.46721,1.46629,1.46639,2061800002.0
2007-11-21 19:20:00,1.46672,1.46743,1.46643,1.46702,2114100003.0
2007-11-21 19:25:00,1.46704,1.46747,1.46692,1.46693,1788200004.0
2007-11-21 19:30:00,1.46697,1.46869,1.46665,1.46846,2284900007.0
2007-11-21 19:35:00,1.46898,1.46949,1.46788,1.4679,1762300001.0
2007-11-21 19:40:00,1.46789,1.46809,1.46714,1.46723,1426600000.0
2007-11-21 19:45:00,1.46721,1.46757,1.46672,1.46689,1633400006.0
2007-11-21 19:50:00,1.4667,1.4676,1.4667,1.46705,2507300003.0
2007-11-21 19:55:00,1.46718,1.46718,1.46547,1.4665,1993100005.0
2007-11-21 20:00:00,1.46641,1.46686,1.46567,1.46568,2838300009.0
2007-11-21 20:05:00,1.46568,1.46614,1.46535,1.46586,2460600003.0
2007-11-21 20:10:00,1.466,1.46663,1.46587,1.46627,2920800006.0
2007-11-21 20:15:00,1.46616,1.46677,1.46596,1.4664,1725000004.0
2007-11-21 20:20:00,1.46643,1.46656,1.46612,1.4664,1273500002.0
2007-11-21 20:25:00,1.46645,1.46691,1.46627,1.46648,1946100006.0
2007-11-21 20:30:00,1.46639,1.46679,1.46491,1.46558,1308599999.0
2007-11-21 20:35:00,1.46566,1.46603,1.46494,1.46507,1760800003.0
2007-11-21 20:40:00,1.46534,1.46593,1.46519,1.46561,1373100003.0
2007-11-21 20:45:00,1.46566,1.46688,1.46559,1.46683,1868200003.0
2007-11-21 20:50:00,1.46656,1.46679,1.46627,1.46638,930900001.0
2007-11-21 20:55:00,1.46639,1.46654,1.46462,1.46478,1311700003.0
2007-11-21 21:00:00,1.46443,1.46449,1.46377,1.46388,911800000.0
2007-11-21 21:05:00,1.46389,1.46447,1.4636,1.46386,1219100002.0
2007-11-21 21:10:00,1.46381,1.46429,1.46314,1.46371,1012600002.0
2007-11-21 21:15:00,1.46373,1.464,1.46333,1.46356,1027799999.0
2007-11-21 21:20:00,1.46362,1.46394,1.46344,1.46349,635700001.0
2007-11-21 21:25:00,1.4637,1.46439,1.46361,1.46417,1050600001.0
2007-11-21 21:30:00,1.46419,1.46461,1.46348,1.46459,1458300006.0
2007-11-21 21:35:00,1.4645,1.46474,1.46423,1.46444,1434500003.0
2007-11-21 21:40:00,1.46515,1.46549,1.46462,1.46491,990200001.0
2007-11-21 21:45:00,1.46501,1.46612,1.46492,1.46588,1686300001.0
2007-11-21 21:50:00,1.46584,1.46632,1.46434,1.46438,1691200002.0
2007-11-21 21:55:00,1.46461,1.46563,1.46438,1.46545,835200003.0
2007-11-21 22:00:00,1.46619,1.46627,1.46546,1.46575,801800000.0
2007-11-21 22:05:00,1.46594,1.46623,1.46474,1.46489,986400000.0
2007-11-21 22:10:00,1.46491,1.46681,1.46483,1.46653,981400002.0
2007-11-21 22:15:00,1.46643,1.46763,1.46636,1.46709,905200000.0
2007-11-21 22:20:00,1.46733,1.46775,1.46691,1.46702,952500001.0
2007-11-21 22:25:00,1.46712,1.46755,1.46688,1.46708,928200000.0
2007-11-21 22:30:00,1.46716,1.46798,1.46695,1.46774,1015200001.0
2007-11-21 22:35:00,1.46773,1.46795,1.46694,1.46707,1078900002.0
2007-11-21 22:40:00,1.46725,1.46764,1.46635,1.46642,1085200004.0
2007-11-21 22:45:00,1.46647,1.46746,1.4664,1.46735,861600002.0
2007-11-21 22:50:00,1.46735,1.46772,1.46719,1.46744,1201900004.0
2007-11-21 22:55:00,1.4674,1.46783,1.46704,1.46722,474300000.0
2007-11-21 23:00:00,1.46725,1.46787,1.46704,1.46754,258800001.0
2007-11-21 23:05:00,1.46702,1.46783,1.46687,1.46761,199700000.0
2007-11-21 23:10:00,1.46722,1.46749,1.46631,1.46663,319200000.0
2007-11-21 23:15:00,1.46655,1.4676,1.46643,1.46711,231500001.0
2007-11-21 23:20:00,1.46713,1.46757,1.46573,1.4659,526200001.0
2007-11-21 23:25:00,1.46586,1.46609,1.46457,1.46458,237200000.0
2007-11-21 23:30:00,1.46483,1.46514,1.46436,1.46477,583900000.0
2007-11-21 23:35:00,1.46482,1.46512,1.46457,1.46485,493000000.0
2007-11-21 23:40:00,1.46489,1.46539,1.46477,1.46481,408700000.0
2007-11-21 23:45:00,1.46488,1.46532,1.46452,1.46524,412400002.0
2007-11-21 23:50:00,1.46543,1.46572,1.46482,1.46491,526700000.0
2007-11-21 23:55:00,1.46542,1.46581,1.4649,1.46521,562599998.0
2007-11-22 00:00:00,1.46512,1.46561,1.46443,1.46465,838900001.0
2007-11-22 00:05:00,1.4644,1.46471,1.46413,1.46449,302300001.0
2007-11-22 00:10:00,1.46477,1.46537,1.4642,1.46455,209200001.0
2007-11-22 00:15:00,1.46459,1.46555,1.46446,1.46458,328900001.0
2007-11-22 00:20:00,1.46474,1.4657,1.46474,1.46505,276900000.0
2007-11-22 00:25:00,1.46507,1.466,1.46496,1.46499,248900002.0
2007-11-22 00:30:00,1.46489,1.46529,1.46408,1.46518,351000000.0
2007-11-22 00:35:00,1.46478,1.46491,1.4641,1.4641,337900001.0
2007-11-22 00:40:00,1.46447,1.4652,1.46431,1.4645,255300000.0
2007-11-22 00:45:00,1.46478,1.46503,1.46426,1.46437,182200000.0
2007-11-22 00:50:00,1.46478,1.46489,1.46395,1.46446,282600000.0
2007-11-22 00:55:00,1.46451,1.46465,1.46404,1.46436,358900002.0
2007-11-22 01:00:00,1.46433,1.46531,1.46422,1.46531,335400001.0
2007-11-22 01:05:00,1.46527,1.46598,1.4645,1.46598,295800000.0
2007-11-22 01:10:00,1.46591,1.46694,1.46591,1.46596,581000002.0
2007-11-22 01:15:00,1.46637,1.46643,1.46608,1.46627,152100000.0
2007-11-22 01:20:00,1.4661,1.46685,1.4661,1.46654,276400000.0
2007-11-22 01:25:00,1.46658,1.46659,1.46613,1.46646,351100000.0
2007-11-22 01:30:00,1.46644,1.46647,1.46579,1.46632,321600001.0
2007-11-22 01:35:00,1.46642,1.46702,1.46586,1.4659,187900000.0
2007-11-22 01:40:00,1.46576,1.46609,1.46521,1.46567,543100001.0
2007-11-22 01:45:00,1.46571,1.46606,1.46546,1.46569,433300000.0
2007-11-22 01:50:00,1.46576,1.46627,1.46562,1.4662,625700001.0
2007-11-22 01:55:00,1.46619,1.46645,1.46583,1.46625,349100002.0
2007-11-22 02:00:00,1.46647,1.46651,1.46585,1.46592,211900000.0
2007-11-22 02:05:00,1.46592,1.46625,1.46519,1.46553,204200000.0
2007-11-22 02:10:00,1.46558,1.46583,1.46506,1.46554,236400001.0
2007-11-22 02:15:00,1.46583,1.46605,1.46442,1.46509,166200001.0
2007-11-22 02:20:00,1.4652,1.46566,1.46491,1.46528,235600000.0
2007-11-22 02:25:00,1.46531,1.46531,1.46446,1.46499,180200000.0
2007-11-22 02:30:00,1.46498,1.46541,1.46466,1.46522,182900000.0
2007-11-22 02:35:00,1.4652,1.46544,1.46449,1.46498,188000000.0
2007-11-22 02:40:00,1.46495,1.46522,1.46402,1.46428,175900000.0
2007-11-22 02:45:00,1.4644,1.46506,1.46394,1.46434,169800002.0
2007-11-22 02:50:00,1.46446,1.46488,1.4638,1.4638,175500000.0
2007-11-22 02:55:00,1.46368,1.46441,1.46335,1.46403,208900000.0
2007-11-22 03:00:00,1.46405,1.46431,1.46315,1.46315,200000002.0
2007-11-22 03:05:00,1.46392,1.46443,1.46376,1.46397,208000000.0
2007-11-22 03:10:00,1.46402,1.46419,1.46374,1.46402,178300000.0
2007-11-22 03:15:00,1.46389,1.46415,1.46352,1.46389,198799999.0
2007-11-22 03:20:00,1.46389,1.46428,1.46374,1.46428,152500000.0
2007-11-22 03:25:00,1.46392,1.46452,1.46334,1.46336,181600001.0
2007-11-22 03:30:00,1.4636,1.46407,1.46304,1.46373,239300000.0
2007-11-22 03:35:00,1.46393,1.46435,1.46345,1.4639,218200000.0
2007-11-22 03:40:00,1.46393,1.46416,1.46354,1.46369,176900000.0
2007-11-22 03:45:00,1.4638,1.46421,1.46346,1.46391,209800000.0
2007-11-22 03:50:00,1.46381,1.46433,1.46354,1.46428,182500000.0
2007-11-22 03:55:00,1.46425,1.46432,1.46368,1.46388,202400001.0
2007-11-22 04:00:00,1.4638,1.46386,1.46344,1.46366,212700001.0
2007-11-22 04:05:00,1.46316,1.4648,1.46316,1.46446,191900000.0
2007-11-22 04:10:00,1.46432,1.46479,1.46377,1.46441,247000001.0
2007-11-22 04:15:00,1.46453,1.4646,1.46349,1.46432,174800000.0
2007-11-22 04:20:00,1.46411,1.46418,1.46232,1.46262,190700000.0
2007-11-22 04:25:00,1.46221,1.46221,1.45995,1.46036,204900000.0
2007-11-22 04:30:00,1.46038,1.4605,1.45847,1.45847,211100000.0
2007-11-22 04:35:00,1.45839,1.45891,1.45535,1.45688,266899999.0
2007-11-22 04:40:00,1.45692,1.45753,1.45559,1.45602,216400000.0
2007-11-22 04:45:00,1.45618,1.45669,1.45579,1.45579,188200000.0
2007-11-22 04:50:00,1.45582,1.45665,1.45579,1.45625,218200001.0
2007-11-22 04:55:00,1.45631,1.45686,1.45609,1.45681,171600000.0
2007-11-22 05:00:00,1.45678,1.45708,1.45607,1.45708,173300000.0
2007-11-22 05:05:00,1.4569,1.45873,1.45667,1.45845,179000000.0
2007-11-22 05:10:00,1.45888,1.46095,1.45888,1.45938,170200000.0
2007-11-22 05:15:00,1.45941,1.45997,1.459,1.45912,202500000.0
2007-11-22 05:20:00,1.45892,1.45911,1.45753,1.45848,213500000.0
2007-11-22 05:25:00,1.45837,1.45877,1.45557,1.45604,215200000.0
2007-11-22 05:30:00,1.45608,1.45686,1.45589,1.45669,160500000.0
2007-11-22 05:35:00,1.45698,1.45706,1.45639,1.45658,158400000.0
2007-11-22 05:40:00,1.45649,1.45707,1.45618,1.45701,210000000.0
2007-11-22 05:45:00,1.45684,1.45722,1.45677,1.45704,300700002.0
2007-11-22 05:50:00,1.45701,1.4572,1.45652,1.45698,196500000.0
2007-11-22 05:55:00,1.45694,1.45742,1.45668,1.45726,270499999.0
2007-11-22 06:00:00,1.45712,1.45746,1.45619,1.45629,216400002.0
2007-11-22 06:05:00,1.45645,1.4567,1.45535,1.4555,180800000.0
2007-11-22 06:10:00,1.45561,1.45697,1.45558,1.45689,226400000.0
2007-11-22 06:15:00,1.45712,1.45818,1.45712,1.45803,166000001.0
2007-11-22 06:20:00,1.45828,1.45864,1.45666,1.45689,152300000.0
2007-11-22 06:25:00,1.45694,1.45743,1.45694,1.45734,182600000.0
2007-11-22 06:30:00,1.4575,1.45787,1.45692,1.45713,218100001.0
2007-11-22 06:35:00,1.45714,1.45791,1.45693,1.4577,227000000.0
2007-11-22 06:40:00,1.45759,1.45852,1.4573,1.45847,164900000.0
2007-11-22 06:45:00,1.45864,1.45884,1.45784,1.45809,203300000.0
2007-11-22 06:50:00,1.45812,1.45815,1.45722,1.45773,169400000.0
2007-11-22 06:55:00,1.45783,1.45783,1.45712,1.45734,153800001.0
2007-11-22 07:00:00,1.45792,1.45969,1.45788,1.45947,223100001.0
2007-11-22 07:05:00,1.45943,1.45955,1.45861,1.45864,168300000.0
2007-11-22 07:10:00,1.45875,1.45917,1.458,1.458,215600000.0
2007-11-22 07:15:00,1.45822,1.45856,1.4577,1.45799,225400001.0
2007-11-22 07:20:00,1.45804,1.45825,1.45739,1.45775,214700000.0
2007-11-22 07:25:00,1.45771,1.45808,1.45696,1.45808,187800001.0
2007-11-22 07:30:00,1.45798,1.45901,1.45729,1.45881,200900000.0
2007-11-22 07:35:00,1.45852,1.45929,1.45834,1.45929,173000001.0
2007-11-22 07:40:00,1.45929,1.45929,1.45841,1.45867,218800002.0
2007-11-22 07:45:00,1.45856,1.45888,1.45791,1.45838,216000001.0
2007-11-22 07:50:00,1.45863,1.45893,1.45834,1.45845,141900001.0
2007-11-22 07:55:00,1.45857,1.45929,1.45803,1.45921,204800000.0
2007-11-22 08:00:00,1.45915,1.45946,1.45891,1.4592,115300000.0
2007-11-22 08:05:00,1.45908,1.46048,1.45906,1.45996,190200000.0
2007-11-22 08:10:00,1.45999,1.45999,1.4587,1.45914,192100000.0
2007-11-22 08:15:00,1.45913,1.46047,1.45851,1.46047,177000000.0
2007-11-22 08:20:00,1.46073,1.46152,1.46055,1.46139,189100000.0
2007-11-22 08:25:00,1.46176,1.46268,1.46167,1.46234,223400001.0
2007-11-22 08:30:00,1.46223,1.46234,1.46138,1.46176,224800001.0
2007-11-22 08:35:00,1.46151,1.46159,1.46005,1.46043,173900000.0
2007-11-22 08:40:00,1.46051,1.46059,1.45967,1.46007,181200000.0
2007-11-22 08:45:00,1.46031,1.46127,1.45989,1.46022,181700000.0
2007-11-22 08:50:00,1.46014,1.46125,1.46004,1.46105,179800000.0
2007-11-22 08:55:00,1.46107,1.4615,1.46044,1.46088,227800001.0
2007-11-22 09:00:00,1.46112,1.46128,1.46041,1.46113,180900000.0
2007-11-22 09:05:00,1.46141,1.46224,1.46108,1.462,202200001.0
2007-11-22 09:10:00,1.46197,1.46197,1.46035,1.46074,178800001.0
2007-11-22 09:15:00,1.4607,1.46136,1.46055,1.4607,154300000.0
2007-11-22 09:20:00,1.4612,1.4612,1.45814,1.45869,160000001.0
2007-11-22 09:25:00,1.45864,1.459,1.45847,1.45876,205000000.0
2007-11-22 09:30:00,1.45865,1.45975,1.45856,1.45958,175300000.0
2007-11-22 09:35:00,1.45939,1.45967,1.45835,1.45942,201100000.0
2007-11-22 09:40:00,1.45928,1.45941,1.45782,1.45788,210000001.0
2007-11-22 09:45:00,1.45815,1.45945,1.45761,1.4593,228100000.0
2007-11-22 09:50:00,1.45933,1.45994,1.45894,1.45926,210100001.0
2007-11-22 09:55:00,1.45907,1.45915,1.45815,1.45877,240900001.0
2007-11-22 10:00:00,1.45851,1.45851,1.45655,1.45687,197600000.0
2007-11-22 10:05:00,1.45694,1.45717,1.45597,1.4564,191800001.0
2007-11-22 10:10:00,1.45656,1.45691,1.45573,1.45619,209100000.0
2007-11-22 10:15:00,1.45607,1.4561,1.45505,1.45526,188800000.0
2007-11-22 10:20:00,1.45569,1.45719,1.45569,1.45719,180900000.0
2007-11-22 10:25:00,1.45716,1.45845,1.45674,1.45752,201300000.0
2007-11-22 10:30:00,1.45778,1.45891,1.4572,1.45861,225300001.0
2007-11-22 10:35:00,1.45869,1.45989,1.45844,1.4596,169000000.0
2007-11-22 10:40:00,1.45986,1.45996,1.45853,1.45885,189000000.0
2007-11-22 10:45:00,1.45854,1.45943,1.45854,1.45908,191000000.0
2007-11-22 10:50:00,1.45911,1.45924,1.4573,1.45759,186100000.0
2007-11-22 10:55:00,1.45707,1.45893,1.45693,1.45849,181200000.0
2007-11-22 11:00:00,1.45893,1.4594,1.45753,1.45791,179700000.0
2007-11-22 11:05:00,1.45776,1.45776,1.45697,1.45707,177200000.0
2007-11-22 11:10:00,1.4568,1.45709,1.45473,1.45525,220400001.0
2007-11-22 11:15:00,1.45541,1.45621,1.45521,1.45621,194200000.0
2007-11-22 11:20:00,1.45629,1.45663,1.45535,1.45551,234400002.0
2007-11-22 11:25:00,1.45554,1.45638,1.45533,1.45632,214800001.0
2007-11-22 11:30:00,1.456,1.45729,1.456,1.45643,226899999.0
2007-11-22 11:35:00,1.45612,1.45628,1.45556,1.45558,200300000.0
2007-11-22 11:40:00,1.45567,1.4567,1.45563,1.45642,189700000.0
2007-11-22 11:45:00,1.45676,1.45676,1.45597,1.45627,166700000.0
2007-11-22 11:50:00,1.45615,1.45634,1.45561,1.45606,200200000.0
2007-11-22 11:55:00,1.45587,1.45702,1.45574,1.45667,171100000.0
2007-11-22 12:00:00,1.45678,1.45715,1.45637,1.45657,147500001.0
2007-11-22 12:05:00,1.45644,1.45684,1.45622,1.45675,172800000.0
2007-11-22 12:10:00,1.45711,1.45837,1.45703,1.45741,218600002.0
2007-11-22 12:15:00,1.45753,1.45817,1.4572,1.45778,206600001.0
2007-11-22 12:20:00,1.45779,1.45812,1.45681,1.45707,233600000.0
2007-11-22 12:25:00,1.45703,1.45749,1.4565,1.45732,173700000.0
2007-11-22 12:30:00,1.45723,1.45764,1.45691,1.45705,177900001.0
2007-11-22 12:35:00,1.45708,1.45811,1.45701,1.45725,202400000.0
2007-11-22 12:40:00,1.45736,1.45872,1.45736,1.45768,196800000.0
2007-11-22 12:45:00,1.4575,1.45771,1.4566,1.45724,185200000.0
2007-11-22 12:50:00,1.45667,1.45814,1.45588,1.4575,205000000.0
2007-11-22 12:55:00,1.45765,1.45767,1.45672,1.45737,172100000.0
2007-11-22 13:00:00,1.45728,1.45777,1.45707,1.45743,198100000.0
2007-11-22 13:05:00,1.45704,1.4577,1.45674,1.45697,170300000.0
2007-11-22 13:10:00,1.4572,1.45744,1.45665,1.45687,207000000.0
2007-11-22 13:15:00,1.45697,1.4574,1.45647,1.45728,210700000.0
2007-11-22 13:20:00,1.45728,1.45747,1.45647,1.45747,182100001.0
2007-11-22 13:25:00,1.45753,1.4578,1.45713,1.45776,201900001.0
2007-11-22 13:30:00,1.45774,1.45778,1.45705,1.45718,1546700002.0
2007-11-22 13:35:00,1.45707,1.45774,1.45669,1.45677,1757500003.0
2007-11-22 13:40:00,1.45675,1.45708,1.45647,1.4568,2036600005.0
2007-11-22 13:45:00,1.45689,1.45769,1.45675,1.45751,1048900002.0
2007-11-22 13:50:00,1.45751,1.45781,1.45679,1.4572,1553100003.0
2007-11-22 13:55:00,1.45715,1.46115,1.45677,1.46057,1878600001.0
2007-11-22 14:00:00,1.46062,1.46127,1.45829,1.45842,1870400004.0
2007-11-22 14:05:00,1.45808,1.45991,1.45802,1.45927,1807400002.0
2007-11-22 14:10:00,1.45927,1.45959,1.45875,1.45955,1713000002.0
2007-11-22 14:15:00,1.45949,1.45991,1.45923,1.45951,1238500004.0
2007-11-22 14:20:00,1.45974,1.46014,1.45954,1.45989,1932600005.0
2007-11-22 14:25:00,1.45981,1.46009,1.45945,1.46001,2125800002.0
2007-11-22 14:30:00,1.46005,1.4611,1.46005,1.46105,1623100002.0
2007-11-22 14:35:00,1.461,1.46173,1.46085,1.46167,1094500002.0
2007-11-22 14:40:00,1.46166,1.46232,1.46133,1.46204,1201700001.0
2007-11-22 14:45:00,1.46208,1.46291,1.46182,1.46241,1509400000.0
2007-11-22 14:50:00,1.46205,1.46344,1.46134,1.4634,1393800001.0
2007-11-22 14:55:00,1.46345,1.46347,1.46174,1.4623,1640800001.0
2007-11-22 15:00:00,1.46236,1.46385,1.46196,1.46369,2466100002.0
2007-11-22 15:05:00,1.46377,1.46407,1.46228,1.46264,1998200003.0
2007-11-22 15:10:00,1.46253,1.46334,1.46219,1.46241,2248600001.0
2007-11-22 15:15:00,1.46231,1.46282,1.46203,1.46224,2008000004.0
2007-11-22 15:20:00,1.46212,1.46242,1.46191,1.46199,2665300011.0
2007-11-22 15:25:00,1.46198,1.46231,1.46126,1.46164,3121000006.0
2007-11-22 15:30:00,1.46164,1.46196,1.46064,1.46065,2486700001.0
2007-11-22 15:35:00,1.4607,1.46075,1.45909,1.46068,2274000002.0
2007-11-22 15:40:00,1.46023,1.46097,1.46016,1.46067,1702700002.0
2007-11-22 15:45:00,1.4608,1.46098,1.46028,1.46057,1923600003.0
2007-11-22 15:50:00,1.46053,1.46121,1.46042,1.46115,1902300005.0
2007-11-22 15:55:00,1.46111,1.46172,1.46094,1.46112,2055300004.0
2007-11-22 16:00:00,1.46102,1.46173,1.46092,1.46144,2229500004.0
2007-11-22 16:05:00,1.46129,1.46245,1.46097,1.46224,1314500003.0
2007-11-22 16:10:00,1.46235,1.46245,1.46173,1.46192,2601700003.0
2007-11-22 16:15:00,1.46193,1.46278,1.46177,1.46205,3166500006.0
2007-11-22 16:20:00,1.46196,1.46253,1.46196,1.46208,2875700008.0
2007-11-22 16:25:00,1.46191,1.46231,1.46165,1.46184,2647300004.0
2007-11-22 16:30:00,1.46185,1.46217,1.4616,1.46187,2428000007.0
2007-11-22 16:35:00,1.46173,1.46195,1.46133,1.46175,2524300004.0
2007-11-22 16:40:00,1.46186,1.46244,1.46184,1.46199,2106500003.0
2007-11-22 16:45:00,1.46188,1.46211,1.45956,1.45976,2383000001.0
2007-11-22 16:50:00,1.45969,1.46044,1.45881,1.45893,2116500004.0
2007-11-22 16:55:00,1.45891,1.4612,1.4586,1.46075,2409900002.0
2007-11-22 17:00:00,1.46028,1.4608,1.45998,1.46062,2590599999.0
2007-11-22 17:05:00,1.46068,1.461,1.45972,1.46,2086400003.0
2007-11-22 17:10:00,1.46011,1.46045,1.45927,1.46001,2011300005.0
2007-11-22 17:15:00,1.46009,1.46065,1.45956,1.45986,2293100003.0
2007-11-22 17:20:00,1.45974,1.45983,1.45888,1.45945,2482100004.0
2007-11-22 17:25:00,1.45943,1.45964,1.45862,1.45904,2654400007.0
2007-11-22 17:30:00,1.45908,1.45956,1.45903,1.45941,2611900007.0
2007-11-22 17:35:00,1.45939,1.45959,1.45892,1.4591,2125200003.0
2007-11-22 17:40:00,1.45912,1.4606,1.45907,1.46037,1919100010.0
2007-11-22 17:45:00,1.46034,1.4607,1.45973,1.46048,2200300005.0
2007-11-22 17:50:00,1.46069,1.46271,1.46012,1.46182,2532700005.0
2007-11-22 17:55:00,1.46196,1.46686,1.46196,1.46662,2536700000.0
2007-11-22 18:00:00,1.46629,1.46664,1.46424,1.46424,2992700004.0
2007-11-22 18:05:00,1.46408,1.46453,1.46373,1.46402,2214900004.0
2007-11-22 18:10:00,1.46414,1.46485,1.46387,1.46432,2141900004.0
2007-11-22 18:15:00,1.46377,1.46407,1.46321,1.46333,2219800002.0
2007-11-22 18:20:00,1.46344,1.46364,1.46229,1.46295,1887400003.0
2007-11-22 18:25:00,1.46293,1.46318,1.46246,1.46285,2247400003.0
2007-11-22 18:30:00,1.46295,1.46302,1.46259,1.46283,2374400002.0
2007-11-22 18:35:00,1.46293,1.46378,1.46282,1.46282,1578600001.0
2007-11-22 18:40:00,1.46287,1.4632,1.46267,1.46307,2116500005.0
2007-11-22 18:45:00,1.46305,1.46334,1.4626,1.46314,2262300002.0
2007-11-22 18:50:00,1.46307,1.46358,1.46291,1.46343,2141900002.0
2007-11-22 18:55:00,1.46347,1.46366,1.46166,1.46166,2777300006.0
2007-11-22 19:00:00,1.46144,1.46251,1.46049,1.46238,2365500002.0
2007-11-22 19:05:00,1.46231,1.46299,1.46198,1.46276,2571500006.0
2007-11-22 19:10:00,1.46256,1.4633,1.46237,1.46308,2900900014.0
2007-11-22 19:15:00,1.46309,1.46332,1.46232,1.46232,2091500002.0
2007-11-22 19:20:00,1.46268,1.46372,1.46225,1.46365,2129000006.0
2007-11-22 19:25:00,1.46368,1.46405,1.46343,1.46369,1759000001.0
2007-11-22 19:30:00,1.46364,1.46469,1.46344,1.46401,2285100003.0
2007-11-22 19:35:00,1.4641,1.46471,1.46359,1.46359,1798300000.0
2007-11-22 19:40:00,1.46351,1.46397,1.46338,1.46352,1280200005.0
2007-11-22 19:45:00,1.46348,1.4635,1.46189,1.46245,1574000004.0
2007-11-22 19:50:00,1.46242,1.46313,1.46237,1.46256,2536800007.0
2007-11-22 19:55:00,1.46228,1.46276,1.46163,1.46276,1927500003.0
2007-11-22 20:00:00,1.46262,1.46275,1.46173,1.46201,2942900004.0
2007-11-22 20:05:00,1.46187,1.46187,1.46027,1.46046,2643200009.0
2007-11-22 20:10:00,1.46051,1.46058,1.45963,1.4597,2852100005.0
2007-11-22 20:15:00,1.45948,1.45962,1.45805,1.45956,1908100005.0
2007-11-22 20:20:00,1.45968,1.46062,1.45956,1.45998,1248700000.0
2007-11-22 20:25:00,1.45992,1.46092,1.45967,1.46069,1876400005.0
2007-11-22 20:30:00,1.46065,1.46087,1.45972,1.45982,1207199999.0
2007-11-22 20:35:00,1.4596,1.46028,1.45894,1.45935,1688300001.0
2007-11-22 20:40:00,1.45954,1.45988,1.45869,1.45917,1392400000.0
2007-11-22 20:45:00,1.45915,1.45952,1.45896,1.45952,1810700003.0
2007-11-22 20:50:00,1.4593,1.45983,1.45867,1.4589,980500000.0
2007-11-22 20:55:00,1.45895,1.45949,1.45854,1.45916,1271200001.0
2007-11-22 21:00:00,1.45919,1.45938,1.45846,1.45869,983800001.0
2007-11-22 21:05:00,1.45883,1.45919,1.45842,1.45895,1222500003.0
2007-11-22 21:10:00,1.45899,1.45927,1.45854,1.45871,1044600001.0
2007-11-22 21:15:00,1.45853,1.45868,1.45787,1.45798,1058200003.0
2007-11-22 21:20:00,1.45806,1.45882,1.45806,1.45846,591000002.0
2007-11-22 21:25:00,1.45858,1.45891,1.458,1.45832,1145500000.0
2007-11-22 21:30:00,1.45851,1.45937,1.4581,1.45936,1387800001.0
2007-11-22 21:35:00,1.4594,1.46003,1.45922,1.45986,1351700000.0
2007-11-22 21:40:00,1.45988,1.45996,1.45957,1.45965,1026799999.0
2007-11-22 21:45:00,1.45994,1.46042,1.45949,1.46035,1808000004.0
2007-11-22 21:50:00,1.46033,1.4608,1.46015,1.46071,1802100003.0
2007-11-22 21:55:00,1.4609,1.46175,1.46018,1.46117,867300001.0
2007-11-22 22:00:00,1.46134,1.46204,1.46073,1.4608,798200001.0
2007-11-22 22:05:00,1.46164,1.46169,1.46051,1.46068,978600001.0
2007-11-22 22:10:00,1.46067,1.46086,1.45944,1.46004,988600001.0
2007-11-22 22:15:00,1.46029,1.46083,1.45985,1.45985,815200003.0
2007-11-22 22:20:00,1.46025,1.46134,1.45988,1.4607,975000002.0
2007-11-22 22:25:00,1.46069,1.4612,1.46028,1.46058,783400000.0
2007-11-22 22:30:00,1.4606,1.46085,1.46006,1.46047,1049000000.0
2007-11-22 22:35:00,1.4605,1.4614,1.46042,1.4614,1051200000.0
2007-11-22 22:40:00,1.46132,1.46173,1.46035,1.46112,1095500000.0
2007-11-22 22:45:00,1.46114,1.46158,1.46079,1.4613,922000001.0
2007-11-22 22:50:00,1.46137,1.46179,1.46088,1.46149,1131900002.0
2007-11-22 22:55:00,1.46142,1.46198,1.46112,1.46198,445700000.0
2007-11-22 23:00:00,1.46149,1.46233,1.46125,1.46205,244200000.0
2007-11-22 23:05:00,1.46188,1.4623,1.46183,1.46213,153200001.0
2007-11-22 23:10:00,1.46197,1.46361,1.46168,1.46332,277800001.0
2007-11-22 23:15:00,1.46333,1.46333,1.4626,1.4628,228800000.0
2007-11-22 23:20:00,1.46292,1.46349,1.46255,1.46255,494600004.0
2007-11-22 23:25:00,1.46279,1.46377,1.46268,1.4634,236200000.0
2007-11-22 23:30:00,1.4638,1.46383,1.46245,1.46245,459100001.0
2007-11-22 23:35:00,1.46295,1.46341,1.46248,1.46289,560199998.0
2007-11-22 23:40:00,1.46293,1.46293,1.46198,1.46246,399100000.0
2007-11-22 23:45:00,1.46245,1.4627,1.46193,1.4627,356600001.0
2007-11-22 23:50:00,1.46278,1.46278,1.46164,1.462,553900000.0
2007-11-22 23:55:00,1.46196,1.46329,1.46194,1.46248,550900001.0
2007-11-23 00:00:00,1.46265,1.46357,1.46141,1.46165,814700001.0
2007-11-23 00:05:00,1.46171,1.46217,1.46069,1.46116,330800000.0
2007-11-23 00:10:00,1.46104,1.46152,1.46089,1.46128,178500000.0
2007-11-23 00:15:00,1.46139,1.46189,1.46117,1.46117,387800002.0
2007-11-23 00:20:00,1.46104,1.46121,1.46027,1.46053,291900002.0
2007-11-23 00:25:00,1.46041,1.46083,1.46025,1.46052,202300000.0
2007-11-23 00:30:00,1.46052,1.46088,1.46012,1.46088,394000002.0
2007-11-23 00:35:00,1.46044,1.46135,1.45984,1.46076,248500000.0
2007-11-23 00:40:00,1.46107,1.46145,1.46069,1.46083,183500000.0
2007-11-23 00:45:00,1.46074,1.46119,1.46038,1.4607,183100001.0
2007-11-23 00:50:00,1.46126,1.46159,1.46076,1.46125,328400000.0
2007-11-23 00:55:00,1.46171,1.46171,1.46052,1.46052,307800000.0
2007-11-23 01:00:00,1.46101,1.46113,1.46042,1.46062,213200000.0
2007-11-23 01:05:00,1.46064,1.46157,1.46064,1.4613,331200001.0
2007-11-23 01:10:00,1.46099,1.46179,1.46041,1.46116,585700002.0
2007-11-23 01:15:00,1.46136,1.46283,1.46129,1.46277,189200000.0
2007-11-23 01:20:00,1.46247,1.46247,1.46179,1.46214,311500002.0
2007-11-23 01:25:00,1.46205,1.46224,1.46157,1.46224,367600000.0
2007-11-23 01:30:00,1.46223,1.4627,1.46153,1.46215,366200001.0
2007-11-23 01:35:00,1.4622,1.46224,1.4617,1.46224,145100000.0
2007-11-23 01:40:00,1.46191,1.46258,1.46123,1.46148,561500000.0
2007-11-23 01:45:00,1.46148,1.46174,1.46128,1.4614,447100001.0
2007-11-23 01:50:00,1.46165,1.46239,1.46148,1.46178,544400000.0
2007-11-23 01:55:00,1.46183,1.46248,1.46164,1.46237,304200000.0
2007-11-23 02:00:00,1.46257,1.46267,1.46213,1.46247,203200001.0
2007-11-23 02:05:00,1.4625,1.46345,1.4625,1.46323,205400000.0
2007-11-23 02:10:00,1.46311,1.46319,1.46246,1.46319,209300000.0
2007-11-23 02:15:00,1.4632,1.46343,1.46234,1.46253,172600000.0
2007-11-23 02:20:00,1.46234,1.46291,1.46171,1.46239,183600000.0
2007-11-23 02:25:00,1.46254,1.46268,1.46207,1.46255,185700000.0
2007-11-23 02:30:00,1.46242,1.46277,1.46213,1.46264,176800001.0
2007-11-23 02:35:00,1.46266,1.46278,1.46184,1.46237,196900000.0
2007-11-23 02:40:00,1.46216,1.46216,1.46161,1.46186,183600000.0
2007-11-23 02:45:00,1.4618,1.46223,1.46145,1.46145,179600002.0
2007-11-23 02:50:00,1.46152,1.46211,1.4613,1.46158,192000001.0
2007-11-23 02:55:00,1.46133,1.46133,1.45976,1.45998,183500000.0
2007-11-23 03:00:00,1.46014,1.46047,1.45946,1.45946,193100000.0
2007-11-23 03:05:00,1.4601,1.46069,1.45992,1.46019,223000000.0
2007-11-23 03:10:00,1.4602,1.46146,1.45997,1.46094,166500000.0
2007-11-23 03:15:00,1.46092,1.46184,1.46059,1.46164,186600001.0
2007-11-23 03:20:00,1.46268,1.46428,1.46236,1.46334,164900000.0
2007-11-23 03:25:00,1.46336,1.46375,1.46192,1.46192,183100000.0
2007-11-23 03:30:00,1.46284,1.46407,1.46263,1.4633,243500000.0
2007-11-23 03:35:00,1.46327,1.4633,1.4617,1.46204,194200000.0
2007-11-23 03:40:00,1.46218,1.46264,1.46118,1.46175,192700000.0
2007-11-23 03:45:00,1.46204,1.46269,1.4616,1.46269,175800001.0
2007-11-23 03:50:00,1.4628,1.46411,1.46269,1.4631,230000000.0
2007-11-23 03:55:00,1.46303,1.46356,1.46212,1.46225,183200000.0
2007-11-23 04:00:00,1.46212,1.46323,1.46189,1.46218,209000001.0
2007-11-23 04:05:00,1.46171,1.46339,1.46171,1.46285,190300001.0
2007-11-23 04:10:00,1.46298,1.46379,1.46281,1.46315,205500000.0
2007-11-23 04:15:00,1.46328,1.46364,1.46276,1.46342,200800000.0
2007-11-23 04:20:00,1.46322,1.46338,1.46294,1.46309,210500001.0
2007-11-23 04:25:00,1.46319,1.46372,1.46292,1.4633,180200001.0
2007-11-23 04:30:00,1.46303,1.46693,1.46299,1.46532,177900000.0
2007-11-23 04:35:00,1.46509,1.46586,1.464,1.46419,145500000.0
2007-11-23 04:40:00,1.46379,1.46419,1.46294,1.46352,203100000.0
2007-11-23 04:45:00,1.46344,1.46408,1.46247,1.46363,176000000.0
2007-11-23 04:50:00,1.46365,1.46478,1.46355,1.46478,144800000.0
2007-11-23 04:55:00,1.46511,1.46555,1.46462,1.46466,180000001.0
2007-11-23 05:00:00,1.46462,1.46484,1.46412,1.46471,183700000.0
2007-11-23 05:05:00,1.4644,1.4649,1.46316,1.46316,174699999.0
2007-11-23 05:10:00,1.46318,1.46467,1.46304,1.46417,184800000.0
2007-11-23 05:15:00,1.46425,1.46464,1.46375,1.46409,223300001.0
2007-11-23 05:20:00,1.46399,1.46456,1.46336,1.46454,179700001.0
2007-11-23 05:25:00,1.46452,1.46489,1.46418,1.46447,196700000.0
2007-11-23 05:30:00,1.4643,1.4643,1.46298,1.46426,162200001.0
2007-11-23 05:35:00,1.46429,1.46465,1.46364,1.46459,181700000.0
2007-11-23 05:40:00,1.46455,1.46489,1.46375,1.46443,200800001.0
2007-11-23 05:45:00,1.46425,1.46546,1.46425,1.46473,204400001.0
2007-11-23 05:50:00,1.46465,1.4658,1.46455,1.4658,183200001.0
2007-11-23 05:55:00,1.46532,1.46621,1.46532,1.46598,201500001.0
2007-11-23 06:00:00,1.46601,1.46623,1.46526,1.46543,195400001.0
2007-11-23 06:05:00,1.46545,1.4658,1.46509,1.46564,171700001.0
2007-11-23 06:10:00,1.46577,1.4664,1.46525,1.46593,188600001.0
2007-11-23 06:15:00,1.46585,1.46622,1.46435,1.46444,167900000.0
2007-11-23 06:20:00,1.46472,1.46505,1.46368,1.4639,160700000.0
2007-11-23 06:25:00,1.46398,1.46437,1.46363,1.46418,166000001.0
2007-11-23 06:30:00,1.46424,1.46461,1.46318,1.46377,182900000.0
2007-11-23 06:35:00,1.4636,1.46445,1.4635,1.46395,284300000.0
2007-11-23 06:40:00,1.46361,1.46406,1.46316,1.46405,196700000.0
2007-11-23 06:45:00,1.46398,1.465,1.46357,1.46463,201300001.0
2007-11-23 06:50:00,1.46454,1.46454,1.46343,1.46352,145400000.0
2007-11-23 06:55:00,1.46375,1.46469,1.46339,1.46447,173100000.0
2007-11-23 07:00:00,1.46462,1.46568,1.46438,1.46535,180200000.0
2007-11-23 07:05:00,1.46552,1.466,1.4655,1.46562,195899999.0
2007-11-23 07:10:00,1.46557,1.46577,1.46508,1.46541,229200001.0
2007-11-23 07:15:00,1.46538,1.46611,1.46503,1.46594,186900001.0
2007-11-23 07:20:00,1.46586,1.4666,1.46553,1.46621,234600000.0
2007-11-23 07:25:00,1.46623,1.4667,1.46586,1.46652,179500000.0
2007-11-23 07:30:00,1.4664,1.4664,1.46482,1.46559,203900000.0
2007-11-23 07:35:00,1.4653,1.46576,1.46504,1.46554,171600000.0
2007-11-23 07:40:00,1.46547,1.46559,1.46502,1.4653,219900000.0
2007-11-23 07:45:00,1.46516,1.46609,1.4647,1.46561,190400000.0
2007-11-23 07:50:00,1.46607,1.46621,1.46516,1.46516,171200000.0
2007-11-23 07:55:00,1.46542,1.46633,1.46521,1.46619,209200000.0
2007-11-23 08:00:00,1.46602,1.46683,1.46598,1.46672,182700001.0
2007-11-23 08:05:00,1.46673,1.46688,1.46576,1.46642,218200000.0
2007-11-23 08:10:00,1.46625,1.46645,1.465,1.46523,210100001.0
2007-11-23 08:15:00,1.4654,1.46687,1.46522,1.46578,153600000.0
2007-11-23 08:20:00,1.46583,1.46695,1.46479,1.46625,195900000.0
2007-11-23 08:25:00,1.46623,1.46653,1.46572,1.46575,230600000.0
2007-11-23 08:30:00,1.46587,1.46676,1.46523,1.46676,180000000.0
2007-11-23 08:35:00,1.46679,1.46679,1.46498,1.4656,222200000.0
2007-11-23 08:40:00,1.46555,1.46563,1.46504,1.46518,202900001.0
2007-11-23 08:45:00,1.46485,1.46524,1.46443,1.4652,284600001.0
2007-11-23 08:50:00,1.46503,1.46587,1.46432,1.46432,180800000.0
2007-11-23 08:55:00,1.46438,1.46458,1.46337,1.46371,208400001.0
2007-11-23 09:00:00,1.46401,1.46588,1.46401,1.46588,203100000.0
2007-11-23 09:05:00,1.46604,1.46627,1.46541,1.46627,232700001.0
2007-11-23 09:10:00,1.46617,1.46952,1.46617,1.46785,138300000.0
2007-11-23 09:15:00,1.46762,1.4688,1.46671,1.46879,168400000.0
2007-11-23 09:20:00,1.46934,1.46999,1.46862,1.46874,183500000.0
2007-11-23 09:25:00,1.46862,1.46893,1.4675,1.46773,218300001.0
2007-11-23 09:30:00,1.4676,1.46892,1.4674,1.46892,141300000.0
2007-11-23 09:35:00,1.46926,1.46941,1.46738,1.468,201200001.0
2007-11-23 09:40:00,1.46788,1.46898,1.46742,1.46803,175000000.0
2007-11-23 09:45:00,1.46824,1.4694,1.4674,1.46768,180000000.0
2007-11-23 09:50:00,1.46781,1.46842,1.46681,1.46768,244400001.0
2007-11-23 09:55:00,1.46762,1.46886,1.46747,1.46862,244900001.0
2007-11-23 10:00:00,1.46826,1.46863,1.46733,1.46768,233000000.0
2007-11-23 10:05:00,1.46762,1.46763,1.46705,1.4674,190000000.0
2007-11-23 10:10:00,1.46728,1.46729,1.46482,1.46536,224800002.0
2007-11-23 10:15:00,1.46552,1.46599,1.46513,1.46563,220100000.0
2007-11-23 10:20:00,1.46572,1.46572,1.46299,1.46363,164300000.0
2007-11-23 10:25:00,1.46394,1.46444,1.46243,1.46271,231700002.0
2007-11-23 10:30:00,1.46279,1.46295,1.46156,1.46285,263000000.0
2007-11-23 10:35:00,1.46297,1.46343,1.462,1.46225,194700000.0
2007-11-23 10:40:00,1.46253,1.46274,1.46206,1.46258,193600000.0
2007-11-23 10:45:00,1.4622,1.46275,1.46213,1.46213,175000000.0
2007-11-23 10:50:00,1.46234,1.46279,1.46183,1.46264,239900002.0
2007-11-23 10:55:00,1.46253,1.46269,1.46056,1.4608,208800000.0
2007-11-23 11:00:00,1.46064,1.46144,1.46051,1.46103,140800000.0
2007-11-23 11:05:00,1.46096,1.46096,1.45823,1.46006,200800001.0
2007-11-23 11:10:00,1.4603,1.46155,1.46018,1.46137,223000000.0
2007-11-23 11:15:00,1.4615,1.46222,1.46033,1.46209,225900001.0
2007-11-23 11:20:00,1.46197,1.46203,1.46026,1.46079,220400001.0
2007-11-23 11:25:00,1.46096,1.46285,1.46043,1.46275,219100000.0
2007-11-23 11:30:00,1.46296,1.46302,1.46059,1.46173,166800000.0
2007-11-23 11:35:00,1.46108,1.46163,1.46049,1.46083,191100001.0
2007-11-23 11:40:00,1.46086,1.46213,1.46086,1.46119,149100000.0
2007-11-23 11:45:00,1.46144,1.46201,1.46126,1.46182,170100000.0
2007-11-23 11:50:00,1.46187,1.46187,1.46037,1.46045,273499999.0
2007-11-23 11:55:00,1.46026,1.46132,1.45953,1.46001,170600000.0
2007-11-23 12:00:00,1.46019,1.46083,1.45963,1.45995,149600000.0
2007-11-23 12:05:00,1.46001,1.46023,1.45958,1.46005,201900000.0
2007-11-23 12:10:00,1.46031,1.46102,1.45986,1.46069,217300001.0
2007-11-23 12:15:00,1.46081,1.46098,1.45944,1.45944,183700000.0
2007-11-23 12:20:00,1.45904,1.45949,1.45855,1.45876,212400000.0
2007-11-23 12:25:00,1.4589,1.45924,1.45785,1.45896,181700000.0
2007-11-23 12:30:00,1.459,1.46035,1.45866,1.45993,173600000.0
2007-11-23 12:35:00,1.46007,1.46013,1.45905,1.45975,147600000.0
2007-11-23 12:40:00,1.45956,1.46009,1.45892,1.45972,186800000.0
2007-11-23 12:45:00,1.4597,1.46017,1.4589,1.45909,187500000.0
2007-11-23 12:50:00,1.45877,1.45882,1.45778,1.45847,196000000.0
2007-11-23 12:55:00,1.45847,1.45878,1.45776,1.45826,203600000.0
2007-11-23 13:00:00,1.45815,1.45898,1.45815,1.45863,173900000.0
2007-11-23 13:05:00,1.45813,1.45885,1.45787,1.45877,188500000.0
2007-11-23 13:10:00,1.45909,1.4596,1.45849,1.45864,192100001.0
2007-11-23 13:15:00,1.45869,1.45945,1.458,1.45931,251400003.0
2007-11-23 13:20:00,1.45935,1.45936,1.45775,1.45831,175000001.0
2007-11-23 13:25:00,1.45883,1.45987,1.45817,1.45948,198600000.0
2007-11-23 13:30:00,1.45944,1.45978,1.45894,1.45924,1730600002.0
2007-11-23 13:35:00,1.45931,1.46028,1.45915,1.46024,1820000003.0
2007-11-23 13:40:00,1.46005,1.46019,1.45889,1.4592,1951100001.0
2007-11-23 13:45:00,1.45936,1.45975,1.45873,1.45949,959600002.0
2007-11-23 13:50:00,1.45947,1.46018,1.45939,1.45957,1539100005.0
2007-11-23 13:55:00,1.45951,1.46007,1.45947,1.45977,1779700000.0
2007-11-23 14:00:00,1.46006,1.46035,1.45899,1.45911,1690200003.0
2007-11-23 14:05:00,1.4591,1.45939,1.4587,1.45927,1756600005.0
2007-11-23 14:10:00,1.45938,1.45963,1.45902,1.45932,1919600003.0
2007-11-23 14:15:00,1.45922,1.45946,1.45871,1.45899,1193900000.0
2007-11-23 14:20:00,1.4591,1.45959,1.45907,1.45947,1945300005.0
2007-11-23 14:25:00,1.45949,1.46022,1.45925,1.45996,2016300006.0
2007-11-23 14:30:00,1.45995,1.46033,1.4596,1.45967,1784800003.0
2007-11-23 14:35:00,1.45967,1.45997,1.4596,1.45982,1050600002.0
2007-11-23 14:40:00,1.4598,1.46045,1.45951,1.46036,1236300003.0
2007-11-23 14:45:00,1.46036,1.46198,1.46031,1.46174,1565900001.0
2007-11-23 14:50:00,1.46164,1.46187,1.46002,1.46012,1375400002.0
2007-11-23 14:55:00,1.46019,1.46087,1.46006,1.46068,1601200003.0
2007-11-23 15:00:00,1.46063,1.46078,1.45998,1.46029,2468400004.0
2007-11-23 15:05:00,1.46019,1.46087,1.45935,1.46085,1911800001.0
2007-11-23 15:10:00,1.46076,1.46204,1.46076,1.46117,2153800007.0
2007-11-23 15:15:00,1.46105,1.46193,1.46103,1.46124,2013100004.0
2007-11-23 15:20:00,1.46133,1.46253,1.46096,1.46241,2730100000.0
2007-11-23 15:25:00,1.46246,1.46309,1.46177,1.46211,3084600005.0
2007-11-23 15:30:00,1.46201,1.46314,1.46171,1.46231,2566400004.0
2007-11-23 15:35:00,1.46227,1.46309,1.46187,1.46272,2432200003.0
2007-11-23 15:40:00,1.46268,1.46358,1.46245,1.46338,1611700000.0
2007-11-23 15:45:00,1.46354,1.46371,1.463,1.46346,2099500007.0
2007-11-23 15:50:00,1.46353,1.4638,1.46259,1.46322,2141000005.0
2007-11-23 15:55:00,1.46325,1.46379,1.46301,1.46325,2104300005.0
2007-11-23 16:00:00,1.46309,1.46381,1.46246,1.46273,2391100008.0
2007-11-23 16:05:00,1.46265,1.46306,1.46175,1.46185,1338600003.0
2007-11-23 16:10:00,1.46186,1.46248,1.46172,1.46218,2445500003.0
2007-11-23 16:15:00,1.46237,1.46283,1.46153,1.46181,3070800004.0
2007-11-23 16:20:00,1.46163,1.46193,1.46091,1.46113,2859600008.0
2007-11-23 16:25:00,1.4611,1.4623,1.46098,1.46226,2514300002.0
2007-11-23 16:30:00,1.46222,1.46222,1.46068,1.46094,2329900004.0
2007-11-23 16:35:00,1.46086,1.46151,1.46066,1.46091,2592500007.0
2007-11-23 16:40:00,1.461,1.46144,1.46085,1.46121,2183800005.0
2007-11-23 16:45:00,1.46115,1.46182,1.46086,1.46128,2380200005.0
2007-11-23 16:50:00,1.46121,1.46205,1.46121,1.46187,2071500003.0
2007-11-23 16:55:00,1.4619,1.46373,1.46177,1.46363,2321700007.0
2007-11-23 17:00:00,1.46349,1.46357,1.46249,1.46305,2684900005.0
2007-11-23 17:05:00,1.46309,1.46343,1.46267,1.46298,2298600005.0
2007-11-23 17:10:00,1.46297,1.46364,1.4628,1.46337,2110000002.0
2007-11-23 17:15:00,1.46341,1.46371,1.46245,1.46283,2395900001.0
2007-11-23 17:20:00,1.46259,1.46294,1.46217,1.46261,2368400002.0
2007-11-23 17:25:00,1.46265,1.46294,1.4621,1.46243,2577100000.0
2007-11-23 17:30:00,1.46265,1.46305,1.46233,1.46263,2510700005.0
2007-11-23 17:35:00,1.46254,1.46317,1.46248,1.46283,2228000000.0
2007-11-23 17:40:00,1.46276,1.4633,1.46233,1.46306,1982200006.0
2007-11-23 17:45:00,1.46308,1.46453,1.463,1.46438,2468600002.0
2007-11-23 17:50:00,1.46429,1.46466,1.46389,1.46393,2500500007.0
2007-11-23 17:55:00,1.46408,1.46443,1.4634,1.46441,2442400005.0
2007-11-23 18:00:00,1.4641,1.46452,1.46279,1.46316,3118200009.0
2007-11-23 18:05:00,1.46319,1.46442,1.46308,1.46423,2184699999.0
2007-11-23 18:10:00,1.46416,1.46433,1.46321,1.46354,2255800003.0
2007-11-23 18:15:00,1.4634,1.46373,1.4629,1.46324,2195100001.0
2007-11-23 18:20:00,1.46338,1.4635,1.46262,1.46264,2073500002.0
2007-11-23 18:25:00,1.46283,1.46422,1.4628,1.46382,2251100006.0
2007-11-23 18:30:00,1.46401,1.46469,1.46369,1.46469,2285400001.0
2007-11-23 18:35:00,1.46466,1.46508,1.46448,1.46448,1628800001.0
2007-11-23 18:40:00,1.46448,1.46496,1.46418,1.46418,2257900001.0
2007-11-23 18:45:00,1.46428,1.46452,1.46306,1.4633,2191000005.0
2007-11-23 18:50:00,1.46335,1.46377,1.46315,1.46339,2023500001.0
2007-11-23 18:55:00,1.46347,1.4653,1.46292,1.46525,2744100010.0
2007-11-23 19:00:00,1.46547,1.4658,1.46461,1.46488,2418400008.0
2007-11-23 19:05:00,1.46473,1.4658,1.46437,1.4653,2849100006.0
2007-11-23 19:10:00,1.46515,1.46544,1.4646,1.46466,2794500004.0
2007-11-23 19:15:00,1.46448,1.46469,1.46394,1.46394,2096200001.0
2007-11-23 19:20:00,1.46404,1.46448,1.46371,1.46415,2255100003.0
2007-11-23 19:25:00,1.46403,1.4644,1.46287,1.4629,1804700004.0
2007-11-23 19:30:00,1.46297,1.46367,1.46263,1.46273,2237600002.0
2007-11-23 19:35:00,1.46275,1.46297,1.46131,1.46197,1812300002.0
2007-11-23 19:40:00,1.46174,1.46221,1.46155,1.46159,1199700000.0
2007-11-23 19:45:00,1.4616,1.46191,1.46129,1.46184,1488500002.0
2007-11-23 19:50:00,1.46188,1.46236,1.46165,1.46227,2489000001.0
2007-11-23 19:55:00,1.46238,1.46274,1.46158,1.46219,1991400005.0
2007-11-23 20:00:00,1.46217,1.46279,1.46217,1.46259,2883200004.0
2007-11-23 20:05:00,1.46257,1.46306,1.46233,1.46264,2705500005.0
2007-11-23 20:10:00,1.46281,1.46313,1.46239,1.46266,2944400006.0
2007-11-23 20:15:00,1.46269,1.46327,1.46231,1.46304,1782700004.0
2007-11-23 20:20:00,1.46313,1.46337,1.46268,1.46277,1227000002.0
2007-11-23 20:25:00,1.46278,1.46322,1.4626,1.4626,1886800001.0
2007-11-23 20:30:00,1.46239,1.46323,1.46211,1.46278,1270500003.0
2007-11-23 20:35:00,1.46284,1.46349,1.46256,1.46317,1635000006.0
2007-11-23 20:40:00,1.46306,1.46334,1.46271,1.4629,1501799998.0
2007-11-23 20:45:00,1.46295,1.46401,1.46255,1.46381,1984400007.0
2007-11-23 20:50:00,1.46394,1.46575,1.46394,1.46549,998700002.0
2007-11-23 20:55:00,1.46538,1.4656,1.46503,1.46524,1438600004.0
2007-11-23 21:00:00,1.46518,1.46555,1.46497,1.46543,1035000001.0
2007-11-23 21:05:00,1.46535,1.4655,1.46469,1.46535,1252100004.0
2007-11-23 21:10:00,1.4653,1.46603,1.4653,1.46562,982700001.0
2007-11-23 21:15:00,1.46549,1.46624,1.46549,1.46621,996100001.0
2007-11-23 21:20:00,1.46618,1.46778,1.46599,1.46737,674400001.0
2007-11-23 21:25:00,1.46757,1.46817,1.46734,1.46745,1056700001.0
2007-11-23 21:30:00,1.46746,1.46759,1.46693,1.46721,1449400003.0
2007-11-23 21:35:00,1.46716,1.46729,1.46676,1.46685,1463300001.0
2007-11-23 21:40:00,1.46684,1.46725,1.46662,1.46697,972300003.0
2007-11-23 21:45:00,1.46713,1.46735,1.46674,1.46718,1716600001.0
2007-11-23 21:50:00,1.4671,1.46747,1.46671,1.46687,1725400004.0
2007-11-23 21:55:00,1.46672,1.46737,1.46671,1.4672,853600003.0
2007-11-23 22:00:00,1.4668,1.46743,1.46668,1.46728,939700002.0
2007-11-23 22:05:00,1.46741,1.46758,1.4668,1.46713,902000003.0
2007-11-23 22:10:00,1.46717,1.46769,1.46701,1.46743,951400000.0
2007-11-23 22:15:00,1.46748,1.46772,1.46705,1.46742,755000002.0
2007-11-23 22:20:00,1.46763,1.46774,1.46672,1.46675,937900003.0
2007-11-23 22:25:00,1.46679,1.46756,1.46666,1.46702,744900000.0
2007-11-23 22:30:00,1.4669,1.46758,1.46677,1.46728,1059900001.0
2007-11-23 22:35:00,1.46721,1.46761,1.46707,1.46751,1093800003.0
2007-11-23 22:40:00,1.46766,1.46815,1.46715,1.46743,1127300002.0
2007-11-23 22:45:00,1.46741,1.46757,1.46714,1.46714,826400000.0
2007-11-23 22:50:00,1.46711,1.46767,1.46707,1.46735,1086600003.0
2007-11-23 22:55:00,1.46732,1.46771,1.46719,1.46764,435900001.0
2007-11-23 23:00:00,1.46724,1.46754,1.46663,1.46754,280200000.0
2007-11-23 23:05:00,1.46719,1.46763,1.46657,1.46744,196200000.0
2007-11-23 23:10:00,1.46735,1.46788,1.4671,1.46727,303200000.0
2007-11-23 23:15:00,1.46725,1.46732,1.46679,1.46698,265100001.0
2007-11-23 23:20:00,1.46699,1.46723,1.46634,1.4669,485100001.0
2007-11-23 23:25:00,1.46686,1.46764,1.46654,1.46726,233300001.0
2007-11-23 23:30:00,1.46758,1.4677,1.46696,1.46698,506300001.0
2007-11-23 23:35:00,1.46698,1.46718,1.46638,1.4666,441500000.0
2007-11-23 23:40:00,1.46663,1.46669,1.46569,1.46597,383300000.0
2007-11-23 23:45:00,1.46594,1.46617,1.46432,1.4647,447500002.0
2007-11-23 23:50:00,1.46474,1.46564,1.4646,1.46483,587800000.0
2007-11-23 23:55:00,1.46505,1.46571,1.46483,1.46483,526900001.0
2007-11-26 00:00:00,1.46238,1.46428,1.46185,1.462,797100002.0
2007-11-26 00:05:00,1.46194,1.46265,1.46154,1.46258,349700003.0
2007-11-26 00:10:00,1.46234,1.46289,1.46234,1.46256,170100000.0
2007-11-26 00:15:00,1.46324,1.46324,1.46195,1.46211,363600001.0
2007-11-26 00:20:00,1.4622,1.46272,1.46217,1.46265,270800000.0
2007-11-26 00:25:00,1.4626,1.46322,1.46249,1.46262,221300000.0
2007-11-26 00:30:00,1.46258,1.46335,1.46255,1.46335,363300000.0
2007-11-26 00:35:00,1.46291,1.46314,1.46238,1.46239,233200000.0
2007-11-26 00:40:00,1.46272,1.46321,1.46232,1.4629,229400000.0
2007-11-26 00:45:00,1.4632,1.46343,1.46271,1.46276,203500000.0
2007-11-26 00:50:00,1.46328,1.46328,1.46234,1.46275,284100000.0
2007-11-26 00:55:00,1.46282,1.46299,1.46216,1.46232,307600000.0
2007-11-26 01:00:00,1.46227,1.46238,1.46183,1.4623,280600000.0
2007-11-26 01:05:00,1.46219,1.4631,1.46194,1.46296,364300000.0
2007-11-26 01:10:00,1.46269,1.4636,1.46259,1.46266,627200002.0
2007-11-26 01:15:00,1.46289,1.46322,1.46282,1.46322,214400003.0
2007-11-26 01:20:00,1.46291,1.46312,1.46253,1.46283,288600000.0
2007-11-26 01:25:00,1.46271,1.46275,1.46133,1.46187,404100001.0
2007-11-26 01:30:00,1.46162,1.46172,1.46031,1.46051,350600001.0
2007-11-26 01:35:00,1.46021,1.46062,1.45972,1.46062,214100000.0
2007-11-26 01:40:00,1.46034,1.46088,1.45976,1.46017,637600000.0
2007-11-26 01:45:00,1.46031,1.46074,1.46015,1.46027,367000001.0
2007-11-26 01:50:00,1.46033,1.46103,1.46021,1.46094,607200002.0
2007-11-26 01:55:00,1.4608,1.46201,1.4608,1.46176,358500001.0
2007-11-26 02:00:00,1.46201,1.46206,1.46135,1.46198,198700000.0
2007-11-26 02:05:00,1.462,1.46206,1.46137,1.46171,204300001.0
2007-11-26 02:10:00,1.46178,1.4622,1.46139,1.4617,178900000.0
2007-11-26 02:15:00,1.46185,1.46214,1.46158,1.4621,188100000.0
2007-11-26 02:20:00,1.46206,1.46219,1.46135,1.46135,151800000.0
2007-11-26 02:25:00,1.46127,1.46148,1.46026,1.46078,216900000.0
2007-11-26 02:30:00,1.46064,1.46146,1.46052,1.46111,211400000.0
2007-11-26 02:35:00,1.46103,1.4614,1.46041,1.46113,154600000.0
2007-11-26 02:40:00,1.46114,1.46125,1.46074,1.46103,196800001.0
2007-11-26 02:45:00,1.46107,1.46128,1.46071,1.46124,150500000.0
2007-11-26 02:50:00,1.46137,1.46149,1.46044,1.46149,192600001.0
2007-11-26 02:55:00,1.46145,1.46145,1.46078,1.46096,180700000.0
2007-11-26 03:00:00,1.46097,1.46174,1.46056,1.46089,181400001.0
2007-11-26 03:05:00,1.46139,1.46139,1.46077,1.46086,162400000.0
2007-11-26 03:10:00,1.46111,1.46184,1.46072,1.46168,200600000.0
2007-11-26 03:15:00,1.46169,1.46175,1.46101,1.46159,178400000.0
2007-11-26 03:20:00,1.46155,1.46194,1.46146,1.46194,181700002.0
2007-11-26 03:25:00,1.46178,1.4624,1.4616,1.4616,186200002.0
2007-11-26 03:30:00,1.46178,1.46247,1.46171,1.46224,192100000.0
2007-11-26 03:35:00,1.46231,1.46235,1.46149,1.46163,207400000.0
2007-11-26 03:40:00,1.46159,1.46247,1.46146,1.46201,149000000.0
2007-11-26 03:45:00,1.46212,1.46224,1.46168,1.46176,203600000.0
2007-11-26 03:50:00,1.46155,1.46162,1.46046,1.46079,260600001.0
2007-11-26 03:55:00,1.46077,1.46105,1.46046,1.46082,178300000.0
2007-11-26 04:00:00,1.4607,1.46111,1.45957,1.45957,173100000.0
2007-11-26 04:05:00,1.45915,1.46001,1.45906,1.45928,162700000.0
2007-11-26 04:10:00,1.45927,1.45953,1.45878,1.45929,237500000.0
2007-11-26 04:15:00,1.45938,1.45983,1.459,1.45973,200100000.0
2007-11-26 04:20:00,1.45939,1.45958,1.45857,1.45869,185300001.0
2007-11-26 04:25:00,1.45887,1.4597,1.45874,1.4597,257000000.0
2007-11-26 04:30:00,1.4598,1.46022,1.45953,1.45973,216600000.0
2007-11-26 04:35:00,1.45958,1.45992,1.45936,1.45983,181100000.0
2007-11-26 04:40:00,1.45964,1.46022,1.45932,1.46004,202300000.0
2007-11-26 04:45:00,1.46026,1.46039,1.45935,1.45978,174000000.0
2007-11-26 04:50:00,1.46002,1.46059,1.45988,1.4604,145200001.0
2007-11-26 04:55:00,1.46055,1.46055,1.45992,1.46031,182300000.0
2007-11-26 05:00:00,1.46045,1.46101,1.45952,1.45973,211500000.0
2007-11-26 05:05:00,1.4592,1.45943,1.45782,1.45819,168900000.0
2007-11-26 05:10:00,1.4583,1.45929,1.45774,1.45912,184700000.0
2007-11-26 05:15:00,1.45909,1.45962,1.45799,1.4588,187800000.0
2007-11-26 05:20:00,1.45895,1.45939,1.45835,1.45852,167800000.0
2007-11-26 05:25:00,1.45831,1.45889,1.45817,1.45872,177500000.0
2007-11-26 05:30:00,1.45882,1.46004,1.45846,1.45981,196100000.0
2007-11-26 05:35:00,1.4599,1.46041,1.45965,1.46016,188600000.0
2007-11-26 05:40:00,1.46015,1.46043,1.45974,1.46034,182700000.0
2007-11-26 05:45:00,1.46018,1.46047,1.46002,1.46004,235000001.0
2007-11-26 05:50:00,1.46007,1.46039,1.45971,1.4602,172500000.0
2007-11-26 05:55:00,1.46005,1.46115,1.46003,1.46028,156000000.0
2007-11-26 06:00:00,1.46045,1.46105,1.45996,1.46052,188900000.0
2007-11-26 06:05:00,1.46042,1.46077,1.46023,1.46035,276000002.0
2007-11-26 06:10:00,1.46036,1.4607,1.45948,1.45979,201800000.0
2007-11-26 06:15:00,1.45973,1.45999,1.45917,1.45939,158000000.0
2007-11-26 06:20:00,1.45934,1.45954,1.4588,1.45911,151500000.0
2007-11-26 06:25:00,1.45915,1.45941,1.4588,1.45886,184600000.0
2007-11-26 06:30:00,1.459,1.45947,1.45882,1.45905,167100001.0
2007-11-26 06:35:00,1.45888,1.45932,1.45798,1.45853,199700000.0
2007-11-26 06:40:00,1.45856,1.45924,1.4584,1.45881,181000000.0
2007-11-26 06:45:00,1.45863,1.45923,1.45841,1.4589,220900002.0
2007-11-26 06:50:00,1.45888,1.45934,1.4584,1.45877,204100000.0
2007-11-26 06:55:00,1.4586,1.4586,1.45742,1.45801,190400000.0
2007-11-26 07:00:00,1.45816,1.45836,1.45772,1.4579,217800000.0
2007-11-26 07:05:00,1.45777,1.45912,1.45758,1.45849,215400000.0
2007-11-26 07:10:00,1.45864,1.45897,1.45817,1.45835,168500000.0
2007-11-26 07:15:00,1.45854,1.45868,1.45788,1.45797,178900000.0
2007-11-26 07:20:00,1.45803,1.45876,1.45792,1.45827,215600000.0
2007-11-26 07:25:00,1.4583,1.45884,1.4578,1.45884,188200000.0
2007-11-26 07:30:00,1.45896,1.45921,1.45765,1.45849,169200001.0
2007-11-26 07:35:00,1.45814,1.45956,1.45802,1.45945,182200000.0
2007-11-26 07:40:00,1.45965,1.4599,1.45883,1.45905,174900000.0
2007-11-26 07:45:00,1.45895,1.45914,1.45795,1.45855,216600001.0
2007-11-26 07:50:00,1.459,1.45903,1.45768,1.45776,186100002.0
2007-11-26 07:55:00,1.45791,1.45838,1.45757,1.45771,195500001.0
2007-11-26 08:00:00,1.45775,1.4583,1.45711,1.45711,184400000.0
2007-11-26 08:05:00,1.45703,1.45811,1.45698,1.45811,292100001.0
2007-11-26 08:10:00,1.458,1.45822,1.45752,1.4579,205700000.0
2007-11-26 08:15:00,1.458,1.45859,1.45776,1.45835,186800000.0
2007-11-26 08:20:00,1.45831,1.45849,1.45769,1.45837,200900000.0
2007-11-26 08:25:00,1.45839,1.45869,1.45764,1.45769,257900002.0
2007-11-26 08:30:00,1.45746,1.45787,1.45697,1.45734,229700000.0
2007-11-26 08:35:00,1.45721,1.45734,1.45553,1.45583,229500001.0
2007-11-26 08:40:00,1.45587,1.45621,1.45556,1.45621,169900000.0
2007-11-26 08:45:00,1.45595,1.45674,1.4558,1.45659,158300000.0
2007-11-26 08:50:00,1.45666,1.45737,1.45602,1.45648,172900001.0
2007-11-26 08:55:00,1.45659,1.45748,1.45654,1.45748,187000001.0
2007-11-26 09:00:00,1.45771,1.45803,1.4573,1.45741,167200001.0
2007-11-26 09:05:00,1.45731,1.45731,1.45576,1.4562,219700001.0
2007-11-26 09:10:00,1.45607,1.45752,1.45592,1.45751,175700000.0
2007-11-26 09:15:00,1.45729,1.45872,1.45729,1.45826,143000000.0
2007-11-26 09:20:00,1.4581,1.45908,1.45745,1.45885,163600000.0
2007-11-26 09:25:00,1.45884,1.45904,1.4582,1.45904,211100001.0
2007-11-26 09:30:00,1.45873,1.45881,1.45816,1.45865,208400000.0
2007-11-26 09:35:00,1.45856,1.45996,1.45826,1.45964,215600002.0
2007-11-26 09:40:00,1.45976,1.46022,1.45887,1.45954,219300000.0
2007-11-26 09:45:00,1.45964,1.46062,1.45913,1.45991,216200001.0
2007-11-26 09:50:00,1.45946,1.45966,1.45867,1.45898,237400002.0
2007-11-26 09:55:00,1.45898,1.45926,1.45858,1.45902,247200001.0
2007-11-26 10:00:00,1.45895,1.45907,1.45764,1.45802,177300000.0
2007-11-26 10:05:00,1.45811,1.4582,1.45755,1.45787,171200000.0
2007-11-26 10:10:00,1.45789,1.45813,1.45712,1.45735,210200002.0
2007-11-26 10:15:00,1.45737,1.45812,1.45707,1.45804,198600000.0
2007-11-26 10:20:00,1.45804,1.45856,1.45761,1.45842,208600001.0
2007-11-26 10:25:00,1.45836,1.45858,1.45754,1.45811,213900002.0
2007-11-26 10:30:00,1.4581,1.45852,1.45745,1.45757,208900001.0
2007-11-26 10:35:00,1.45765,1.45795,1.45718,1.45767,196100002.0
2007-11-26 10:40:00,1.45797,1.45892,1.45746,1.45808,170800000.0
2007-11-26 10:45:00,1.45787,1.45935,1.45787,1.45841,209699999.0
2007-11-26 10:50:00,1.45867,1.45926,1.45826,1.45871,166000000.0
2007-11-26 10:55:00,1.45866,1.45896,1.45792,1.45826,196100000.0
2007-11-26 11:00:00,1.45832,1.45843,1.45766,1.45837,173400001.0
2007-11-26 11:05:00,1.45816,1.45835,1.45781,1.45829,201500000.0
2007-11-26 11:10:00,1.45828,1.45884,1.45827,1.45868,208600000.0
2007-11-26 11:15:00,1.4588,1.45928,1.45842,1.45886,219700000.0
2007-11-26 11:20:00,1.4588,1.45989,1.45823,1.45981,243300002.0
2007-11-26 11:25:00,1.45992,1.45992,1.45819,1.45851,240300001.0
2007-11-26 11:30:00,1.45846,1.45887,1.45781,1.45848,193500000.0
2007-11-26 11:35:00,1.45835,1.45895,1.45789,1.45791,206600001.0
2007-11-26 11:40:00,1.45793,1.45817,1.45692,1.45714,174500000.0
2007-11-26 11:45:00,1.4574,1.4574,1.45693,1.45727,209500001.0
2007-11-26 11:50:00,1.45715,1.45732,1.45692,1.4572,176300000.0
2007-11-26 11:55:00,1.45713,1.45757,1.45661,1.45684,171000000.0
2007-11-26 12:00:00,1.45681,1.45783,1.45681,1.45783,167200001.0
2007-11-26 12:05:00,1.45802,1.45804,1.45772,1.45775,168200000.0
2007-11-26 12:10:00,1.45793,1.45796,1.45631,1.45648,221400000.0
2007-11-26 12:15:00,1.4567,1.45846,1.45667,1.45846,164400000.0
2007-11-26 12:20:00,1.45851,1.45915,1.4583,1.45899,223399999.0
2007-11-26 12:25:00,1.45885,1.45928,1.45834,1.45928,189700001.0
2007-11-26 12:30:00,1.45922,1.46009,1.45914,1.45962,171000000.0
2007-11-26 12:35:00,1.45953,1.46031,1.45938,1.45938,146100000.0
2007-11-26 12:40:00,1.45936,1.4606,1.45886,1.46039,234800003.0
2007-11-26 12:45:00,1.46029,1.46031,1.45932,1.46016,162600000.0
2007-11-26 12:50:00,1.45998,1.45998,1.45859,1.45908,199400000.0
2007-11-26 12:55:00,1.45928,1.45989,1.45887,1.45989,199200001.0
2007-11-26 13:00:00,1.45985,1.45995,1.45893,1.45922,234100000.0
2007-11-26 13:05:00,1.45887,1.45939,1.45877,1.45878,180000000.0
2007-11-26 13:10:00,1.45881,1.45898,1.45819,1.45867,203100000.0
2007-11-26 13:15:00,1.45868,1.45889,1.45826,1.45862,195300000.0
2007-11-26 13:20:00,1.45859,1.45924,1.45817,1.45924,183000000.0
2007-11-26 13:25:00,1.45935,1.45997,1.45915,1.45988,204400001.0
2007-11-26 13:30:00,1.45982,1.45982,1.45839,1.45839,1701000006.0
2007-11-26 13:35:00,1.4584,1.45887,1.45742,1.45832,1946300003.0
2007-11-26 13:40:00,1.45822,1.45838,1.4567,1.45723,1984400003.0
2007-11-26 13:45:00,1.4573,1.45797,1.45709,1.45729,996400000.0
2007-11-26 13:50:00,1.45742,1.4576,1.45657,1.45686,1617200002.0
2007-11-26 13:55:00,1.45686,1.45739,1.45676,1.45715,1882900003.0
2007-11-26 14:00:00,1.45729,1.45738,1.45565,1.45605,1716400008.0
2007-11-26 14:05:00,1.45614,1.45674,1.45613,1.45669,1740000003.0
2007-11-26 14:10:00,1.45669,1.45707,1.45619,1.45682,1877700004.0
2007-11-26 14:15:00,1.4567,1.45756,1.45582,1.45695,1248600003.0
2007-11-26 14:20:00,1.45708,1.45781,1.45704,1.45763,2093800003.0
2007-11-26 14:25:00,1.45764,1.45902,1.45757,1.45888,2032700004.0
2007-11-26 14:30:00,1.45873,1.45973,1.45842,1.45965,1666400002.0
2007-11-26 14:35:00,1.45977,1.45987,1.45883,1.45918,1143800001.0
2007-11-26 14:40:00,1.45928,1.45977,1.45903,1.45957,1324700002.0
2007-11-26 14:45:00,1.45961,1.46074,1.45907,1.46041,1518600004.0
2007-11-26 14:50:00,1.46033,1.46179,1.46018,1.46107,1286500000.0
2007-11-26 14:55:00,1.46106,1.46334,1.46106,1.46334,1610900001.0
2007-11-26 15:00:00,1.46316,1.4643,1.46306,1.46408,2497500008.0
2007-11-26 15:05:00,1.46415,1.46435,1.46318,1.46337,1922599999.0
2007-11-26 15:10:00,1.46333,1.46366,1.4626,1.46287,2326200002.0
2007-11-26 15:15:00,1.46286,1.46339,1.46278,1.46322,1957100006.0
2007-11-26 15:20:00,1.46321,1.46369,1.46277,1.46342,2646500006.0
2007-11-26 15:25:00,1.46339,1.46402,1.46339,1.46386,3140100009.0
2007-11-26 15:30:00,1.46396,1.46462,1.4639,1.46424,2557500010.0
2007-11-26 15:35:00,1.46435,1.46539,1.46408,1.46507,2048600002.0
2007-11-26 15:40:00,1.46506,1.4658,1.4649,1.46556,1594700000.0
2007-11-26 15:45:00,1.46573,1.46623,1.46554,1.46562,1974100004.0
2007-11-26 15:50:00,1.46574,1.46582,1.46445,1.46492,2044500003.0
2007-11-26 15:55:00,1.46492,1.46536,1.46485,1.46501,1957700005.0
2007-11-26 16:00:00,1.46485,1.46519,1.46465,1.46495,2289900005.0
2007-11-26 16:05:00,1.46478,1.46502,1.4638,1.46393,1276400003.0
2007-11-26 16:10:00,1.46386,1.46478,1.46369,1.46435,2548900010.0
2007-11-26 16:15:00,1.46443,1.46446,1.46365,1.46387,3246000003.0
2007-11-26 16:20:00,1.46374,1.46431,1.46371,1.46406,2827500005.0
2007-11-26 16:25:00,1.46389,1.46407,1.46339,1.46404,2525200004.0
2007-11-26 16:30:00,1.46408,1.46467,1.46375,1.46419,2385000004.0
2007-11-26 16:35:00,1.46423,1.46487,1.4637,1.46374,2724200005.0
2007-11-26 16:40:00,1.46372,1.46509,1.46372,1.46449,2090200011.0
2007-11-26 16:45:00,1.46438,1.46445,1.46392,1.4642,2424000005.0
2007-11-26 16:50:00,1.46415,1.46531,1.46404,1.46456,2231100005.0
2007-11-26 16:55:00,1.46444,1.46513,1.46415,1.46434,2652100003.0
2007-11-26 17:00:00,1.46425,1.46507,1.46408,1.46498,2453400005.0
2007-11-26 17:05:00,1.46492,1.46509,1.46434,1.4645,2285100006.0
2007-11-26 17:10:00,1.46453,1.46498,1.46434,1.46454,2088800004.0
2007-11-26 17:15:00,1.46449,1.46475,1.46405,1.46431,2483100006.0
2007-11-26 17:20:00,1.46427,1.46499,1.46391,1.46433,2339700007.0
2007-11-26 17:25:00,1.46432,1.46516,1.46423,1.46478,2714100005.0
2007-11-26 17:30:00,1.46486,1.465,1.46448,1.46476,2516400006.0
2007-11-26 17:35:00,1.46465,1.4652,1.46439,1.46471,2167200003.0
2007-11-26 17:40:00,1.46461,1.46516,1.46435,1.46483,1841700005.0
2007-11-26 17:45:00,1.46488,1.46505,1.46463,1.46475,2379700005.0
2007-11-26 17:50:00,1.46476,1.46531,1.46438,1.46475,2434600008.0
2007-11-26 17:55:00,1.46498,1.46572,1.46498,1.46528,2305200008.0
2007-11-26 18:00:00,1.46488,1.46676,1.46476,1.46595,2840200004.0
2007-11-26 18:05:00,1.4659,1.46622,1.46492,1.46501,2210300005.0
2007-11-26 18:10:00,1.46485,1.46669,1.46485,1.46626,2108500006.0
2007-11-26 18:15:00,1.4662,1.46727,1.4662,1.46695,2094000002.0
2007-11-26 18:20:00,1.46702,1.46775,1.46671,1.4673,1864300006.0
2007-11-26 18:25:00,1.4671,1.46719,1.46638,1.46658,2243600005.0
2007-11-26 18:30:00,1.46673,1.46723,1.46654,1.46706,2295600003.0
2007-11-26 18:35:00,1.46708,1.46739,1.46694,1.46725,1553700001.0
2007-11-26 18:40:00,1.46734,1.46773,1.4669,1.46739,2173800006.0
2007-11-26 18:45:00,1.46759,1.46818,1.46741,1.46795,2230500003.0
2007-11-26 18:50:00,1.46788,1.46801,1.46741,1.46759,2133100009.0
2007-11-26 18:55:00,1.46779,1.46795,1.46717,1.46761,2888100010.0
2007-11-26 19:00:00,1.46749,1.46781,1.46701,1.46726,2531100006.0
2007-11-26 19:05:00,1.46703,1.46772,1.46644,1.46761,2891400002.0
2007-11-26 19:10:00,1.4674,1.4676,1.46688,1.46706,2850100008.0
2007-11-26 19:15:00,1.46702,1.4674,1.46667,1.46678,2136300004.0
2007-11-26 19:20:00,1.46702,1.46713,1.46652,1.46662,2132400002.0
2007-11-26 19:25:00,1.46665,1.46713,1.46644,1.46664,1789200003.0
2007-11-26 19:30:00,1.46673,1.46742,1.46669,1.46734,2300300004.0
2007-11-26 19:35:00,1.46735,1.46781,1.46699,1.46776,1877900002.0
2007-11-26 19:40:00,1.46782,1.46814,1.46732,1.46739,1362800002.0
2007-11-26 19:45:00,1.46754,1.46772,1.46718,1.4675,1608300002.0
2007-11-26 19:50:00,1.46755,1.46825,1.4674,1.468,2384400006.0
2007-11-26 19:55:00,1.46807,1.46819,1.46768,1.4679,2047800003.0
2007-11-26 20:00:00,1.46774,1.46796,1.46727,1.46739,2790900007.0
2007-11-26 20:05:00,1.46734,1.46767,1.46706,1.46729,2500200009.0
2007-11-26 20:10:00,1.46737,1.46744,1.46649,1.46668,2919600004.0
2007-11-26 20:15:00,1.46662,1.46722,1.46649,1.46687,1932900002.0
2007-11-26 20:20:00,1.46689,1.46705,1.46642,1.46656,1311500004.0
2007-11-26 20:25:00,1.46656,1.46681,1.46647,1.46672,1798400001.0
2007-11-26 20:30:00,1.46663,1.4671,1.46663,1.46681,1232300002.0
2007-11-26 20:35:00,1.46682,1.46703,1.46618,1.46632,1895500003.0
2007-11-26 20:40:00,1.4665,1.46667,1.46594,1.46619,1556900005.0
2007-11-26 20:45:00,1.46631,1.4669,1.46625,1.46679,1851500005.0
2007-11-26 20:50:00,1.46665,1.4672,1.46654,1.46701,978000004.0
2007-11-26 20:55:00,1.46702,1.46733,1.46694,1.46713,1272500001.0
2007-11-26 21:00:00,1.46697,1.46727,1.4669,1.46704,959100003.0
2007-11-26 21:05:00,1.46704,1.46784,1.4668,1.46752,1081400001.0
2007-11-26 21:10:00,1.46745,1.46766,1.46725,1.46727,982900002.0
2007-11-26 21:15:00,1.46727,1.46753,1.46711,1.46751,1049400002.0
2007-11-26 21:20:00,1.46751,1.4677,1.46719,1.4674,637900000.0
2007-11-26 21:25:00,1.46752,1.46756,1.46654,1.46678,1048100003.0
2007-11-26 21:30:00,1.46674,1.46694,1.46656,1.46685,1410600003.0
2007-11-26 21:35:00,1.46678,1.46723,1.46658,1.46683,1473599999.0
2007-11-26 21:40:00,1.46684,1.46762,1.46684,1.46744,830700001.0
2007-11-26 21:45:00,1.46748,1.46796,1.4673,1.46757,1661000002.0
2007-11-26 21:50:00,1.46755,1.46772,1.46713,1.46721,1774200002.0
2007-11-26 21:55:00,1.46719,1.46753,1.46712,1.46718,806800000.0
2007-11-26 22:00:00,1.46717,1.46846,1.46717,1.46818,702700000.0
2007-11-26 22:05:00,1.46832,1.46905,1.4678,1.46886,938600001.0
2007-11-26 22:10:00,1.46892,1.4697,1.46875,1.46887,979700000.0
2007-11-26 22:15:00,1.46875,1.47074,1.46875,1.46987,747800003.0
2007-11-26 22:20:00,1.47034,1.47046,1.46958,1.47014,1019100002.0
2007-11-26 22:25:00,1.47021,1.47066,1.4693,1.46938,817500003.0
2007-11-26 22:30:00,1.46947,1.47016,1.46927,1.4695,1021200001.0
2007-11-26 22:35:00,1.46943,1.47047,1.46897,1.47025,1133900000.0
2007-11-26 22:40:00,1.47024,1.47082,1.46984,1.47048,1092800002.0
2007-11-26 22:45:00,1.47052,1.4708,1.46969,1.47056,876000004.0
2007-11-26 22:50:00,1.47062,1.47217,1.47062,1.47206,1195300003.0
2007-11-26 22:55:00,1.47225,1.47441,1.47225,1.47437,534200000.0
2007-11-26 23:00:00,1.47407,1.47433,1.47224,1.47235,278400001.0
2007-11-26 23:05:00,1.4719,1.47248,1.47161,1.47205,241200001.0
2007-11-26 23:10:00,1.47184,1.47319,1.47184,1.47232,309400000.0
2007-11-26 23:15:00,1.47248,1.4726,1.4719,1.4719,305500002.0
2007-11-26 23:20:00,1.4719,1.47294,1.47188,1.47266,432700001.0
2007-11-26 23:25:00,1.47274,1.4732,1.47212,1.47212,219100000.0
2007-11-26 23:30:00,1.4723,1.47248,1.47161,1.47161,495900000.0
2007-11-26 23:35:00,1.47153,1.47153,1.47075,1.47091,432700001.0
2007-11-26 23:40:00,1.47081,1.4714,1.47065,1.47118,359900000.0
2007-11-26 23:45:00,1.4711,1.47149,1.47097,1.47124,376600000.0
2007-11-26 23:50:00,1.47144,1.47193,1.47079,1.47079,558400002.0
2007-11-26 23:55:00,1.47092,1.47203,1.47082,1.47157,589300001.0
2007-11-27 00:00:00,1.47158,1.4727,1.47108,1.47266,872200002.0
2007-11-27 00:05:00,1.47277,1.47308,1.47127,1.47194,310900001.0
2007-11-27 00:10:00,1.47175,1.47242,1.47161,1.47215,195900001.0
2007-11-27 00:15:00,1.47215,1.47237,1.47035,1.47043,353700000.0
2007-11-27 00:20:00,1.47054,1.47103,1.47017,1.47077,297200000.0
2007-11-27 00:25:00,1.47077,1.47141,1.46986,1.47141,180000000.0
2007-11-27 00:30:00,1.47003,1.47066,1.47,1.47066,369400003.0
2007-11-27 00:35:00,1.47015,1.47067,1.47001,1.47025,287300001.0
2007-11-27 00:40:00,1.47034,1.47136,1.47007,1.47085,193400000.0
2007-11-27 00:45:00,1.47114,1.47157,1.47066,1.47066,204400000.0
2007-11-27 00:50:00,1.47101,1.47101,1.47002,1.47051,282200000.0
2007-11-27 00:55:00,1.47082,1.47085,1.47017,1.47021,322900001.0
2007-11-27 01:00:00,1.47006,1.47038,1.4696,1.47015,297100002.0
2007-11-27 01:05:00,1.47019,1.47057,1.46964,1.4701,282600000.0
2007-11-27 01:10:00,1.4698,1.47033,1.4695,1.4696,544800001.0
2007-11-27 01:15:00,1.4699,1.47057,1.46977,1.47051,215599999.0
2007-11-27 01:20:00,1.47018,1.47064,1.46976,1.47059,257600000.0
2007-11-27 01:25:00,1.47065,1.471,1.47,1.47051,375100001.0
2007-11-27 01:30:00,1.47034,1.47067,1.46966,1.4702,387199999.0
2007-11-27 01:35:00,1.47025,1.4709,1.46992,1.47084,182800000.0
2007-11-27 01:40:00,1.47042,1.4709,1.47008,1.47063,567000001.0
2007-11-27 01:45:00,1.47048,1.47088,1.4702,1.47033,501300003.0
2007-11-27 01:50:00,1.47072,1.47138,1.47035,1.47103,594100002.0
2007-11-27 01:55:00,1.47099,1.47108,1.4697,1.47004,385300001.0
2007-11-27 02:00:00,1.47008,1.47008,1.46878,1.46881,230700001.0
2007-11-27 02:05:00,1.46876,1.46888,1.46827,1.46861,187400000.0
2007-11-27 02:10:00,1.4686,1.46898,1.46803,1.46858,213300000.0
2007-11-27 02:15:00,1.46885,1.46905,1.46771,1.46804,154500000.0
2007-11-27 02:20:00,1.46808,1.46827,1.46745,1.46766,225600002.0
2007-11-27 02:25:00,1.46783,1.46832,1.46721,1.46794,187600001.0
2007-11-27 02:30:00,1.46783,1.46799,1.46695,1.46754,194600001.0
2007-11-27 02:35:00,1.46754,1.46778,1.46675,1.46732,196000000.0
2007-11-27 02:40:00,1.46728,1.46755,1.4671,1.46741,189200000.0
2007-11-27 02:45:00,1.46743,1.46755,1.46701,1.46724,160300000.0
2007-11-27 02:50:00,1.46723,1.46759,1.46678,1.46722,202000001.0
2007-11-27 02:55:00,1.46718,1.46734,1.46614,1.46712,161700000.0
2007-11-27 03:00:00,1.46708,1.46805,1.46679,1.46776,198300001.0
2007-11-27 03:05:00,1.46834,1.46844,1.46737,1.46784,162100000.0
2007-11-27 03:10:00,1.46817,1.46889,1.46783,1.46889,192700000.0
2007-11-27 03:15:00,1.46885,1.46917,1.46829,1.46877,185900000.0
2007-11-27 03:20:00,1.46885,1.46927,1.46804,1.46842,203500000.0
2007-11-27 03:25:00,1.46806,1.4684,1.46766,1.46766,229700003.0
2007-11-27 03:30:00,1.46781,1.4684,1.46754,1.46754,192000000.0
2007-11-27 03:35:00,1.46764,1.469,1.46716,1.46867,194200000.0
2007-11-27 03:40:00,1.46862,1.46865,1.46816,1.46841,183300000.0
2007-11-27 03:45:00,1.4686,1.46865,1.46806,1.46818,208900001.0
2007-11-27 03:50:00,1.46801,1.46844,1.46787,1.46829,164900000.0
2007-11-27 03:55:00,1.46835,1.46918,1.46793,1.46896,262000000.0
2007-11-27 04:00:00,1.46882,1.4693,1.46861,1.46897,226000000.0
2007-11-27 04:05:00,1.46859,1.4701,1.46859,1.46983,194300001.0
2007-11-27 04:10:00,1.46971,1.47083,1.46933,1.47083,179600001.0
2007-11-27 04:15:00,1.47094,1.47095,1.46953,1.46981,216700000.0
2007-11-27 04:20:00,1.46979,1.47062,1.46969,1.4706,196400001.0
2007-11-27 04:25:00,1.47083,1.47124,1.47027,1.47124,167800000.0
2007-11-27 04:30:00,1.47122,1.47171,1.47009,1.47014,223800002.0
2007-11-27 04:35:00,1.46988,1.46996,1.4682,1.46895,155400000.0
2007-11-27 04:40:00,1.46884,1.4689,1.46759,1.46814,192800000.0
2007-11-27 04:45:00,1.46814,1.46854,1.46741,1.46774,190800000.0
2007-11-27 04:50:00,1.46795,1.46836,1.46726,1.46789,209000000.0
2007-11-27 04:55:00,1.46803,1.46864,1.46763,1.46839,161900001.0
2007-11-27 05:00:00,1.46832,1.46845,1.46774,1.4679,175000000.0
2007-11-27 05:05:00,1.46674,1.4669,1.46583,1.46644,173400000.0
2007-11-27 05:10:00,1.46662,1.46796,1.46646,1.4679,175300000.0
2007-11-27 05:15:00,1.46764,1.46764,1.46416,1.46449,170800000.0
2007-11-27 05:20:00,1.46449,1.46453,1.46158,1.46217,220300000.0
2007-11-27 05:25:00,1.46211,1.46352,1.46211,1.46333,186100000.0
2007-11-27 05:30:00,1.46333,1.46419,1.46287,1.46355,170000001.0
2007-11-27 05:35:00,1.46366,1.46448,1.4619,1.46229,182300001.0
2007-11-27 05:40:00,1.46138,1.46289,1.46057,1.4625,190700001.0
2007-11-27 05:45:00,1.4623,1.46384,1.46196,1.46356,219800000.0
2007-11-27 05:50:00,1.46324,1.46362,1.46271,1.46362,185000000.0
2007-11-27 05:55:00,1.46315,1.46346,1.46208,1.4634,172400000.0
2007-11-27 06:00:00,1.46327,1.46521,1.46287,1.46411,185200001.0
2007-11-27 06:05:00,1.46406,1.46456,1.46382,1.46453,173500000.0
2007-11-27 06:10:00,1.46483,1.46483,1.4632,1.46398,277200000.0
2007-11-27 06:15:00,1.46411,1.46494,1.46355,1.46469,188400001.0
2007-11-27 06:20:00,1.46488,1.46558,1.46473,1.46511,166200000.0
2007-11-27 06:25:00,1.46514,1.46685,1.46508,1.46685,155700000.0
2007-11-27 06:30:00,1.46634,1.46858,1.46611,1.46807,175100000.0
2007-11-27 06:35:00,1.46805,1.46925,1.46779,1.46832,204700001.0
2007-11-27 06:40:00,1.46812,1.46843,1.46751,1.46826,209100000.0
2007-11-27 06:45:00,1.46759,1.46767,1.46613,1.46684,208500000.0
2007-11-27 06:50:00,1.4668,1.46799,1.4668,1.46747,203900000.0
2007-11-27 06:55:00,1.46758,1.46758,1.46611,1.46707,166900000.0
2007-11-27 07:00:00,1.46721,1.46827,1.46704,1.46777,229200000.0
2007-11-27 07:05:00,1.46763,1.46806,1.46752,1.46806,174000000.0
2007-11-27 07:10:00,1.46816,1.4682,1.46726,1.46745,230400002.0
2007-11-27 07:15:00,1.46749,1.46809,1.46723,1.46782,215600000.0
2007-11-27 07:20:00,1.46777,1.4683,1.4675,1.46811,250499998.0
2007-11-27 07:25:00,1.46826,1.46844,1.46776,1.46808,207900001.0
2007-11-27 07:30:00,1.46794,1.46832,1.4672,1.46764,198900000.0
2007-11-27 07:35:00,1.46748,1.46779,1.46454,1.46454,222200000.0
2007-11-27 07:40:00,1.46414,1.46518,1.46332,1.46483,229700000.0
2007-11-27 07:45:00,1.46471,1.46582,1.46414,1.46553,225300002.0
2007-11-27 07:50:00,1.46604,1.46614,1.46543,1.46566,157100000.0
2007-11-27 07:55:00,1.46577,1.46597,1.46473,1.4649,210800000.0
2007-11-27 08:00:00,1.46477,1.46495,1.46265,1.46265,159800000.0
2007-11-27 08:05:00,1.46261,1.463,1.46176,1.46232,218600000.0
2007-11-27 08:10:00,1.46225,1.46225,1.46107,1.46176,192700001.0
2007-11-27 08:15:00,1.4619,1.46286,1.46125,1.46259,186900001.0
2007-11-27 08:20:00,1.4627,1.46295,1.46215,1.46229,168400000.0
2007-11-27 08:25:00,1.46214,1.46368,1.46206,1.46354,234500000.0
2007-11-27 08:30:00,1.4635,1.46381,1.46278,1.46354,196700000.0
2007-11-27 08:35:00,1.46352,1.46396,1.46317,1.46334,175000000.0
2007-11-27 08:40:00,1.46354,1.46377,1.46293,1.46344,183400001.0
2007-11-27 08:45:00,1.46333,1.46496,1.46319,1.46474,217000000.0
2007-11-27 08:50:00,1.46476,1.46569,1.46375,1.46381,176500000.0
2007-11-27 08:55:00,1.4639,1.46563,1.46324,1.46559,169000001.0
2007-11-27 09:00:00,1.46651,1.46685,1.46606,1.46654,169800000.0
2007-11-27 09:05:00,1.46672,1.46711,1.46661,1.46687,222800001.0
2007-11-27 09:10:00,1.46667,1.46678,1.46588,1.46609,136000000.0
2007-11-27 09:15:00,1.46566,1.46818,1.46517,1.46775,144400000.0
2007-11-27 09:20:00,1.46816,1.46922,1.46757,1.46913,190200000.0
2007-11-27 09:25:00,1.46911,1.46911,1.46699,1.46728,170200001.0
2007-11-27 09:30:00,1.46689,1.46739,1.46657,1.46696,224300000.0
2007-11-27 09:35:00,1.46691,1.46697,1.46638,1.46647,209000001.0
2007-11-27 09:40:00,1.46636,1.46738,1.46625,1.46689,201600000.0
2007-11-27 09:45:00,1.46695,1.4675,1.46628,1.4675,177600000.0
2007-11-27 09:50:00,1.46783,1.46836,1.46746,1.46836,207100000.0
2007-11-27 09:55:00,1.46815,1.46836,1.46732,1.46799,228700001.0
2007-11-27 10:00:00,1.46799,1.46815,1.46663,1.46671,227000000.0
2007-11-27 10:05:00,1.46678,1.46732,1.46607,1.4671,199000000.0
2007-11-27 10:10:00,1.46696,1.46955,1.46647,1.46946,191600000.0
2007-11-27 10:15:00,1.46931,1.46998,1.46897,1.46961,206300000.0
2007-11-27 10:20:00,1.46961,1.47012,1.46862,1.46946,186900000.0
2007-11-27 10:25:00,1.4696,1.4696,1.46825,1.46887,188000000.0
2007-11-27 10:30:00,1.4687,1.46906,1.46832,1.46877,181000000.0
2007-11-27 10:35:00,1.46888,1.46909,1.46632,1.46632,165000000.0
2007-11-27 10:40:00,1.4665,1.46717,1.46629,1.46717,169600000.0
2007-11-27 10:45:00,1.46702,1.46838,1.46702,1.46824,164000000.0
2007-11-27 10:50:00,1.46836,1.46839,1.46736,1.4679,204000001.0
2007-11-27 10:55:00,1.46766,1.46966,1.46743,1.4696,167900000.0
2007-11-27 11:00:00,1.4699,1.46995,1.46879,1.46985,211300000.0
2007-11-27 11:05:00,1.46991,1.47047,1.46927,1.46977,201800000.0
2007-11-27 11:10:00,1.4698,1.47088,1.46945,1.47088,214900000.0
2007-11-27 11:15:00,1.47113,1.47113,1.46925,1.46985,185200001.0
2007-11-27 11:20:00,1.46975,1.4702,1.46949,1.4701,186900000.0
2007-11-27 11:25:00,1.47015,1.47015,1.46919,1.46951,286100001.0
2007-11-27 11:30:00,1.46944,1.46978,1.46857,1.46964,176500000.0
2007-11-27 11:35:00,1.46911,1.47018,1.46889,1.46934,222800001.0
2007-11-27 11:40:00,1.46926,1.47026,1.46926,1.46988,177600001.0
2007-11-27 11:45:00,1.47005,1.47424,1.46987,1.47413,155200000.0
2007-11-27 11:50:00,1.4739,1.47499,1.47362,1.47465,192000000.0
2007-11-27 11:55:00,1.47418,1.47453,1.47245,1.4736,165300000.0
2007-11-27 12:00:00,1.47383,1.47428,1.47357,1.47412,168600000.0
2007-11-27 12:05:00,1.47414,1.4745,1.47365,1.47379,173300000.0
2007-11-27 12:10:00,1.47383,1.47437,1.47347,1.47396,271800002.0
2007-11-27 12:15:00,1.47413,1.47487,1.47362,1.47379,165200001.0
2007-11-27 12:20:00,1.47357,1.47502,1.47351,1.47407,167300000.0
2007-11-27 12:25:00,1.47432,1.47547,1.47432,1.47469,178800000.0
2007-11-27 12:30:00,1.47448,1.47487,1.4743,1.47449,178600001.0
2007-11-27 12:35:00,1.47458,1.47562,1.47416,1.47549,219800000.0
2007-11-27 12:40:00,1.47477,1.47547,1.47461,1.47503,174500000.0
2007-11-27 12:45:00,1.47492,1.47549,1.47429,1.4744,163400001.0
2007-11-27 12:50:00,1.47434,1.47469,1.47379,1.47424,191700000.0
2007-11-27 12:55:00,1.47452,1.47481,1.47365,1.47407,180900000.0
2007-11-27 13:00:00,1.47401,1.47429,1.47281,1.47281,205000001.0
2007-11-27 13:05:00,1.47236,1.47338,1.47196,1.47196,208600000.0
2007-11-27 13:10:00,1.47189,1.4734,1.47176,1.47255,193500000.0
2007-11-27 13:15:00,1.47233,1.47267,1.47153,1.4724,255000000.0
2007-11-27 13:20:00,1.47245,1.47253,1.47124,1.47236,175300000.0
2007-11-27 13:25:00,1.47227,1.47227,1.47134,1.47196,174600001.0
2007-11-27 13:30:00,1.47211,1.47235,1.47182,1.4721,1628300000.0
2007-11-27 13:35:00,1.47211,1.47283,1.47187,1.47278,1991300007.0
2007-11-27 13:40:00,1.4728,1.47302,1.47229,1.47255,2082300004.0
2007-11-27 13:45:00,1.47258,1.47262,1.47212,1.4723,983000000.0
2007-11-27 13:50:00,1.4723,1.47263,1.47193,1.47229,1623800003.0
2007-11-27 13:55:00,1.47224,1.47293,1.47216,1.47269,1810800003.0
2007-11-27 14:00:00,1.47276,1.4742,1.47265,1.47375,1615200003.0
2007-11-27 14:05:00,1.47384,1.47458,1.47374,1.4741,1920900004.0
2007-11-27 14:10:00,1.47413,1.47447,1.4733,1.47361,1762600002.0
2007-11-27 14:15:00,1.47363,1.47382,1.47215,1.47215,1202900005.0
2007-11-27 14:20:00,1.47227,1.47357,1.47187,1.4734,2005800004.0
2007-11-27 14:25:00,1.47342,1.47476,1.47342,1.47363,2103900006.0
2007-11-27 14:30:00,1.47343,1.475,1.47312,1.47492,1678600000.0
2007-11-27 14:35:00,1.47517,1.47711,1.47511,1.47674,1127600001.0
2007-11-27 14:40:00,1.4769,1.47718,1.47547,1.47613,1307400004.0
2007-11-27 14:45:00,1.47606,1.47648,1.47533,1.47575,1533500007.0
2007-11-27 14:50:00,1.47558,1.47694,1.47554,1.47636,1431300004.0
2007-11-27 14:55:00,1.47637,1.47704,1.47603,1.47669,1713100006.0
2007-11-27 15:00:00,1.47669,1.47714,1.47587,1.47684,2358500006.0
2007-11-27 15:05:00,1.47683,1.47704,1.47633,1.4766,1993100005.0
2007-11-27 15:10:00,1.47659,1.47717,1.47569,1.47627,2212900002.0
2007-11-27 15:15:00,1.47628,1.47768,1.47593,1.47681,2060100006.0
2007-11-27 15:20:00,1.47675,1.47685,1.47548,1.47655,2672500008.0
2007-11-27 15:25:00,1.47685,1.47761,1.4765,1.47724,3139800007.0
2007-11-27 15:30:00,1.47741,1.47949,1.47741,1.47886,2555600005.0
2007-11-27 15:35:00,1.47897,1.48035,1.47802,1.47858,1995300001.0
2007-11-27 15:40:00,1.47857,1.4793,1.47738,1.47738,1634700003.0
2007-11-27 15:45:00,1.4775,1.47947,1.47718,1.47863,1973000004.0
2007-11-27 15:50:00,1.47843,1.47843,1.47636,1.47753,1945900000.0
2007-11-27 15:55:00,1.47763,1.47786,1.47676,1.47738,2054400005.0
2007-11-27 16:00:00,1.47729,1.47874,1.47688,1.4782,2332300008.0
2007-11-27 16:05:00,1.47813,1.47833,1.47696,1.47733,1439200002.0
2007-11-27 16:10:00,1.47728,1.47768,1.47686,1.47723,2488500004.0
2007-11-27 16:15:00,1.47741,1.47951,1.47741,1.47892,2964300004.0
2007-11-27 16:20:00,1.47867,1.47893,1.4779,1.47814,2893200004.0
2007-11-27 16:25:00,1.4781,1.47834,1.47762,1.4781,2612700007.0
2007-11-27 16:30:00,1.47815,1.4782,1.47715,1.47765,2387000006.0
2007-11-27 16:35:00,1.4775,1.47751,1.47561,1.47614,2703600006.0
2007-11-27 16:40:00,1.47616,1.4784,1.47616,1.4784,2075500005.0
2007-11-27 16:45:00,1.47834,1.4788,1.47805,1.47833,2300800000.0
2007-11-27 16:50:00,1.47826,1.47966,1.47821,1.47954,2103700002.0
2007-11-27 16:55:00,1.47952,1.48037,1.47903,1.48014,2442300004.0
2007-11-27 17:00:00,1.48005,1.48079,1.47942,1.48067,2780500006.0
2007-11-27 17:05:00,1.48075,1.48334,1.48057,1.48311,2048700004.0
2007-11-27 17:10:00,1.48316,1.48438,1.48286,1.48366,2110600004.0
2007-11-27 17:15:00,1.48396,1.48415,1.48259,1.48294,2325700004.0
2007-11-27 17:20:00,1.483,1.4836,1.48274,1.48293,2438000002.0
2007-11-27 17:25:00,1.483,1.48379,1.48286,1.48295,2719900003.0
2007-11-27 17:30:00,1.48289,1.48302,1.48067,1.48085,2590600004.0
2007-11-27 17:35:00,1.48078,1.48167,1.48054,1.48131,2129100001.0
2007-11-27 17:40:00,1.4813,1.48229,1.48064,1.48229,2031000005.0
2007-11-27 17:45:00,1.48202,1.48202,1.48064,1.4808,2330200004.0
2007-11-27 17:50:00,1.48071,1.48077,1.4792,1.47931,2401900004.0
2007-11-27 17:55:00,1.47935,1.47979,1.47711,1.47738,2390800006.0
2007-11-27 18:00:00,1.47725,1.47949,1.47698,1.47922,3121600005.0
2007-11-27 18:05:00,1.47931,1.48009,1.4791,1.47981,2247100004.0
2007-11-27 18:10:00,1.47971,1.47992,1.47777,1.47809,2171300003.0
2007-11-27 18:15:00,1.47779,1.47825,1.4762,1.47696,2142500005.0
2007-11-27 18:20:00,1.47704,1.47728,1.47656,1.47656,1878400005.0
2007-11-27 18:25:00,1.47664,1.47735,1.47629,1.47654,2166900002.0
2007-11-27 18:30:00,1.47683,1.47707,1.47585,1.47687,2239800005.0
2007-11-27 18:35:00,1.47688,1.4776,1.47665,1.4767,1715400001.0
2007-11-27 18:40:00,1.47666,1.47685,1.47466,1.47625,2264000006.0
2007-11-27 18:45:00,1.47617,1.47666,1.47539,1.47572,2152100003.0
2007-11-27 18:50:00,1.47556,1.47556,1.47478,1.47489,2000300006.0
2007-11-27 18:55:00,1.47496,1.47631,1.47455,1.47631,2701700005.0
2007-11-27 19:00:00,1.47652,1.47653,1.47535,1.4754,2439000001.0
2007-11-27 19:05:00,1.47523,1.47614,1.47482,1.47614,2703800005.0
2007-11-27 19:10:00,1.47603,1.47666,1.4758,1.47637,2696500005.0
2007-11-27 19:15:00,1.47635,1.47703,1.4761,1.47678,2069800002.0
2007-11-27 19:20:00,1.47704,1.47783,1.47637,1.47637,2228500002.0
2007-11-27 19:25:00,1.47621,1.47734,1.47619,1.47669,2019500001.0
2007-11-27 19:30:00,1.47665,1.47691,1.47601,1.47661,2344400008.0
2007-11-27 19:35:00,1.4765,1.47671,1.47578,1.47616,1792900002.0
2007-11-27 19:40:00,1.47616,1.47622,1.47457,1.47526,1443600001.0
2007-11-27 19:45:00,1.47537,1.47566,1.47497,1.47525,1642900006.0
2007-11-27 19:50:00,1.4752,1.47568,1.47511,1.4753,2380000002.0
2007-11-27 19:55:00,1.47535,1.47668,1.47493,1.47668,1967800003.0
2007-11-27 20:00:00,1.47662,1.47669,1.47546,1.47574,2824300003.0
2007-11-27 20:05:00,1.47579,1.47622,1.47546,1.4758,2641200010.0
2007-11-27 20:10:00,1.47577,1.47618,1.4754,1.47591,2828000001.0
2007-11-27 20:15:00,1.47586,1.47649,1.47565,1.47602,1867500003.0
2007-11-27 20:20:00,1.47608,1.47637,1.47584,1.47585,1267800000.0
2007-11-27 20:25:00,1.4758,1.47612,1.47538,1.47601,1939500006.0
2007-11-27 20:30:00,1.47592,1.47641,1.47551,1.47591,1182800003.0
2007-11-27 20:35:00,1.47595,1.47748,1.47594,1.47723,1888500004.0
2007-11-27 20:40:00,1.47765,1.47997,1.47765,1.47906,1383400002.0
2007-11-27 20:45:00,1.47908,1.47952,1.479,1.47952,1884800001.0
2007-11-27 20:50:00,1.47943,1.48115,1.47928,1.4811,1058200001.0
2007-11-27 20:55:00,1.481,1.4812,1.48002,1.48029,1224200003.0
2007-11-27 21:00:00,1.48011,1.48163,1.47993,1.4814,1027800003.0
2007-11-27 21:05:00,1.48142,1.48176,1.48082,1.48082,1316800002.0
2007-11-27 21:10:00,1.48081,1.481,1.47976,1.47991,1001600004.0
2007-11-27 21:15:00,1.47984,1.48014,1.47966,1.47986,1076500003.0
2007-11-27 21:20:00,1.47981,1.48036,1.47976,1.47984,599600000.0
2007-11-27 21:25:00,1.48001,1.48088,1.47976,1.48056,1119200001.0
2007-11-27 21:30:00,1.48076,1.48106,1.48015,1.48077,1294500001.0
2007-11-27 21:35:00,1.48086,1.48205,1.48074,1.48165,1351100005.0
2007-11-27 21:40:00,1.48152,1.48282,1.4815,1.4821,990100001.0
2007-11-27 21:45:00,1.48216,1.48239,1.48063,1.48078,1674800003.0
2007-11-27 21:50:00,1.48073,1.48088,1.47987,1.47997,1801700006.0
2007-11-27 21:55:00,1.47992,1.48028,1.47915,1.47987,896900001.0
2007-11-27 22:00:00,1.4799,1.4804,1.47848,1.47894,712900000.0
2007-11-27 22:05:00,1.47907,1.4797,1.47869,1.47921,1000200001.0
2007-11-27 22:10:00,1.47935,1.47979,1.47863,1.47935,934800000.0
2007-11-27 22:15:00,1.47938,1.4796,1.47859,1.4793,821300002.0
2007-11-27 22:20:00,1.4795,1.4799,1.478,1.47816,991900003.0
2007-11-27 22:25:00,1.47823,1.47884,1.47744,1.47775,809800001.0
2007-11-27 22:30:00,1.478,1.47823,1.47653,1.4768,1029100000.0
2007-11-27 22:35:00,1.47669,1.47715,1.4765,1.47671,1100600003.0
2007-11-27 22:40:00,1.47681,1.47721,1.47648,1.47655,1124600001.0
2007-11-27 22:45:00,1.47661,1.47727,1.47655,1.47697,826000001.0
2007-11-27 22:50:00,1.47699,1.47724,1.47577,1.47584,1157600004.0
2007-11-27 22:55:00,1.4758,1.47591,1.47486,1.47537,513500004.0
2007-11-27 23:00:00,1.47498,1.47644,1.4745,1.47596,275400000.0
2007-11-27 23:05:00,1.47554,1.47605,1.47524,1.47527,189900001.0
2007-11-27 23:10:00,1.47511,1.47552,1.47496,1.47544,319600002.0
2007-11-27 23:15:00,1.47555,1.47611,1.47502,1.47578,256399999.0
2007-11-27 23:20:00,1.47582,1.47644,1.47555,1.47572,459100000.0
2007-11-27 23:25:00,1.47621,1.477,1.47618,1.4763,200600000.0
2007-11-27 23:30:00,1.47651,1.47721,1.47599,1.47627,498400001.0
2007-11-27 23:35:00,1.47634,1.47679,1.4752,1.47535,451200000.0
2007-11-27 23:40:00,1.47531,1.47578,1.47496,1.47562,375400001.0
2007-11-27 23:45:00,1.4756,1.47645,1.47546,1.47631,362600001.0
2007-11-27 23:50:00,1.47653,1.47677,1.47584,1.47612,521600000.0
2007-11-27 23:55:00,1.47612,1.47744,1.47607,1.47726,540200001.0
2007-11-28 00:00:00,1.47715,1.47723,1.47576,1.47633,913699998.0
2007-11-28 00:05:00,1.47636,1.47676,1.47547,1.47619,365100002.0
2007-11-28 00:10:00,1.47569,1.47642,1.47454,1.47516,182700000.0
2007-11-28 00:15:00,1.47499,1.47613,1.47495,1.47577,395900000.0
2007-11-28 00:20:00,1.47566,1.47648,1.47531,1.47607,271400000.0
2007-11-28 00:25:00,1.4764,1.47704,1.47631,1.47676,208700001.0
2007-11-28 00:30:00,1.47659,1.47683,1.47626,1.47682,372900000.0
2007-11-28 00:35:00,1.47652,1.47759,1.4765,1.47717,266300000.0
2007-11-28 00:40:00,1.47717,1.47743,1.47666,1.47682,226199999.0
2007-11-28 00:45:00,1.47703,1.47758,1.4763,1.47693,201200000.0
2007-11-28 00:50:00,1.47729,1.47744,1.47678,1.47694,303400000.0
2007-11-28 00:55:00,1.47724,1.47743,1.4759,1.47619,318500003.0
2007-11-28 01:00:00,1.47624,1.47705,1.4762,1.47685,270800000.0
2007-11-28 01:05:00,1.47682,1.47707,1.47634,1.47694,346000002.0
2007-11-28 01:10:00,1.47668,1.47707,1.47623,1.47628,585900000.0
2007-11-28 01:15:00,1.47664,1.47696,1.47614,1.47682,154000000.0
2007-11-28 01:20:00,1.47661,1.47695,1.47617,1.47657,250400000.0
2007-11-28 01:25:00,1.47671,1.47671,1.47565,1.4761,383400000.0
2007-11-28 01:30:00,1.4761,1.47671,1.47592,1.47671,319100000.0
2007-11-28 01:35:00,1.47679,1.47689,1.47619,1.47654,164600001.0
2007-11-28 01:40:00,1.47653,1.47723,1.47576,1.47707,556200002.0
2007-11-28 01:45:00,1.47713,1.4773,1.47631,1.47675,363400000.0
2007-11-28 01:50:00,1.47694,1.47727,1.47636,1.47662,567300001.0
2007-11-28 01:55:00,1.47658,1.47707,1.4762,1.47685,389300001.0
2007-11-28 02:00:00,1.47697,1.47749,1.47654,1.47731,183000000.0
2007-11-28 02:05:00,1.47742,1.47777,1.47693,1.47729,163900000.0
2007-11-28 02:10:00,1.47721,1.47738,1.47674,1.477,165700000.0
2007-11-28 02:15:00,1.47702,1.47718,1.47607,1.4766,194000000.0
2007-11-28 02:20:00,1.47661,1.47768,1.47614,1.4775,222700002.0
2007-11-28 02:25:00,1.47755,1.47828,1.47705,1.47826,176000000.0
2007-11-28 02:30:00,1.47803,1.47807,1.47741,1.47805,183100000.0
2007-11-28 02:35:00,1.47816,1.47884,1.47794,1.47884,172900000.0
2007-11-28 02:40:00,1.47874,1.4789,1.47795,1.47826,211600002.0
2007-11-28 02:45:00,1.47825,1.47835,1.47704,1.47759,156200000.0
2007-11-28 02:50:00,1.47758,1.47794,1.47686,1.47793,165300000.0
2007-11-28 02:55:00,1.47797,1.47813,1.47639,1.47653,232300001.0
2007-11-28 03:00:00,1.47653,1.47656,1.47479,1.47512,169700000.0
2007-11-28 03:05:00,1.47584,1.47645,1.47576,1.47612,194600002.0
2007-11-28 03:10:00,1.47618,1.47632,1.47581,1.47605,194800000.0
2007-11-28 03:15:00,1.47605,1.47738,1.4758,1.477,143400000.0
2007-11-28 03:20:00,1.47717,1.47745,1.47678,1.47716,158700000.0
2007-11-28 03:25:00,1.47687,1.47727,1.47613,1.47613,142000000.0
2007-11-28 03:30:00,1.47637,1.47662,1.47566,1.47584,192700000.0
2007-11-28 03:35:00,1.47577,1.47667,1.47516,1.4766,166900000.0
2007-11-28 03:40:00,1.47658,1.47663,1.47601,1.47617,161600000.0
2007-11-28 03:45:00,1.47638,1.47665,1.47571,1.47636,187000000.0
2007-11-28 03:50:00,1.47621,1.47673,1.47578,1.47649,163500000.0
2007-11-28 03:55:00,1.47636,1.47645,1.47575,1.47631,229200000.0
2007-11-28 04:00:00,1.47621,1.47705,1.47605,1.47673,186700000.0
2007-11-28 04:05:00,1.47633,1.47716,1.47607,1.47634,176600000.0
2007-11-28 04:10:00,1.47622,1.47677,1.47585,1.47647,177300000.0
2007-11-28 04:15:00,1.4766,1.47702,1.47595,1.47683,198600001.0
2007-11-28 04:20:00,1.47655,1.47724,1.47615,1.47724,183800000.0
2007-11-28 04:25:00,1.47747,1.47752,1.47664,1.47689,199900001.0
2007-11-28 04:30:00,1.47659,1.47686,1.47625,1.47641,210400000.0
2007-11-28 04:35:00,1.47595,1.47703,1.47566,1.47703,215200000.0
2007-11-28 04:40:00,1.4769,1.47728,1.47631,1.477,209400000.0
2007-11-28 04:45:00,1.47693,1.47798,1.47679,1.47761,297500001.0
2007-11-28 04:50:00,1.47764,1.47839,1.47712,1.47761,148900000.0
2007-11-28 04:55:00,1.47736,1.4778,1.47711,1.47743,221300000.0
2007-11-28 05:00:00,1.47738,1.47738,1.47645,1.47682,185600001.0
2007-11-28 05:05:00,1.47647,1.4769,1.47537,1.47567,178700000.0
2007-11-28 05:10:00,1.47563,1.47586,1.47502,1.47568,177300000.0
2007-11-28 05:15:00,1.47566,1.47588,1.47519,1.47578,218900000.0
2007-11-28 05:20:00,1.47568,1.47599,1.4749,1.47565,196900001.0
2007-11-28 05:25:00,1.47542,1.47624,1.47521,1.47624,237100000.0
2007-11-28 05:30:00,1.47632,1.47637,1.47532,1.47585,210800000.0
2007-11-28 05:35:00,1.47617,1.47651,1.47557,1.47633,179600000.0
2007-11-28 05:40:00,1.47638,1.47678,1.4758,1.4767,206400000.0
2007-11-28 05:45:00,1.47652,1.47676,1.47561,1.47578,212300000.0
2007-11-28 05:50:00,1.47576,1.47662,1.47549,1.47612,194600000.0
2007-11-28 05:55:00,1.47616,1.47661,1.47579,1.47604,163600000.0
2007-11-28 06:00:00,1.47615,1.47661,1.47584,1.47594,213600001.0
2007-11-28 06:05:00,1.47606,1.47651,1.47595,1.47611,216600000.0
2007-11-28 06:10:00,1.4762,1.47694,1.47553,1.47579,183200000.0
2007-11-28 06:15:00,1.47571,1.47666,1.47553,1.47607,189300000.0
2007-11-28 06:20:00,1.47619,1.47619,1.47527,1.47563,218499998.0
2007-11-28 06:25:00,1.47577,1.47586,1.47522,1.47525,150700000.0
2007-11-28 06:30:00,1.47543,1.4756,1.47498,1.47532,178000002.0
2007-11-28 06:35:00,1.47531,1.47583,1.47477,1.47561,208600000.0
2007-11-28 06:40:00,1.47557,1.47598,1.47494,1.47561,176900000.0
2007-11-28 06:45:00,1.47599,1.47613,1.47481,1.47516,182600000.0
2007-11-28 06:50:00,1.47514,1.47573,1.47509,1.47535,226600000.0
2007-11-28 06:55:00,1.47541,1.4759,1.47405,1.47483,220499999.0
2007-11-28 07:00:00,1.47484,1.47513,1.47456,1.47484,241400001.0
2007-11-28 07:05:00,1.47499,1.47516,1.4746,1.47488,206500001.0
2007-11-28 07:10:00,1.47487,1.47551,1.47464,1.47484,209500000.0
2007-11-28 07:15:00,1.47497,1.47499,1.47421,1.47445,191200000.0
2007-11-28 07:20:00,1.47445,1.47463,1.47408,1.47427,221400002.0
2007-11-28 07:25:00,1.47429,1.47471,1.47406,1.47471,205000001.0
2007-11-28 07:30:00,1.47471,1.47515,1.4741,1.47467,174200000.0
2007-11-28 07:35:00,1.47439,1.47463,1.47405,1.4746,165400000.0
2007-11-28 07:40:00,1.4747,1.47477,1.47406,1.47421,291800000.0
2007-11-28 07:45:00,1.47427,1.47487,1.47391,1.47411,209800000.0
2007-11-28 07:50:00,1.47454,1.47472,1.47393,1.47393,172400001.0
2007-11-28 07:55:00,1.47405,1.47405,1.47333,1.4735,230700000.0
2007-11-28 08:00:00,1.47333,1.47386,1.47333,1.4737,163200000.0
2007-11-28 08:05:00,1.47365,1.47416,1.47311,1.47412,162700000.0
2007-11-28 08:10:00,1.47396,1.47438,1.47323,1.47362,230500000.0
2007-11-28 08:15:00,1.47371,1.47383,1.47328,1.47374,188200000.0
2007-11-28 08:20:00,1.47399,1.47418,1.4723,1.4723,192900000.0
2007-11-28 08:25:00,1.47218,1.4734,1.47218,1.47316,234800000.0
2007-11-28 08:30:00,1.47294,1.47349,1.47259,1.47324,234700000.0
2007-11-28 08:35:00,1.47304,1.47359,1.47277,1.47329,202900001.0
2007-11-28 08:40:00,1.4733,1.47356,1.47216,1.47234,173100001.0
2007-11-28 08:45:00,1.47219,1.47262,1.47201,1.47229,229400000.0
2007-11-28 08:50:00,1.4722,1.47231,1.47124,1.47178,300100002.0
2007-11-28 08:55:00,1.47184,1.47244,1.47148,1.47222,195100000.0
2007-11-28 09:00:00,1.47195,1.47195,1.47105,1.47194,178900000.0
2007-11-28 09:05:00,1.47244,1.47255,1.47193,1.4724,176000000.0
2007-11-28 09:10:00,1.47241,1.47299,1.47222,1.47254,158600000.0
2007-11-28 09:15:00,1.47229,1.47309,1.47221,1.47298,181400000.0
2007-11-28 09:20:00,1.47309,1.47341,1.47272,1.47341,205400001.0
2007-11-28 09:25:00,1.47342,1.47459,1.47313,1.47388,203900000.0
2007-11-28 09:30:00,1.47392,1.474,1.47232,1.47261,204200000.0
2007-11-28 09:35:00,1.4723,1.47277,1.47156,1.47181,180100001.0
2007-11-28 09:40:00,1.47182,1.47221,1.4713,1.47137,151200000.0
2007-11-28 09:45:00,1.47175,1.4724,1.47104,1.47163,179200001.0
2007-11-28 09:50:00,1.47143,1.47258,1.47143,1.47229,220000000.0
2007-11-28 09:55:00,1.4722,1.47253,1.47135,1.47153,238200000.0
2007-11-28 10:00:00,1.47145,1.47183,1.47064,1.47183,185800000.0
2007-11-28 10:05:00,1.47181,1.47198,1.47121,1.4719,224900000.0
2007-11-28 10:10:00,1.47177,1.47209,1.47109,1.47131,162200000.0
2007-11-28 10:15:00,1.47111,1.47117,1.47038,1.47098,179900000.0
2007-11-28 10:20:00,1.47116,1.47125,1.46954,1.4707,183700000.0
2007-11-28 10:25:00,1.47066,1.47184,1.47057,1.47167,170200000.0
2007-11-28 10:30:00,1.47168,1.47173,1.4694,1.4694,155700000.0
2007-11-28 10:35:00,1.46938,1.47113,1.46914,1.47093,209700000.0
2007-11-28 10:40:00,1.47081,1.47081,1.46894,1.47066,152200000.0
2007-11-28 10:45:00,1.47002,1.47133,1.46944,1.47122,196600001.0
2007-11-28 10:50:00,1.47135,1.47151,1.46906,1.47051,187700000.0
2007-11-28 10:55:00,1.47049,1.47091,1.46953,1.47091,237700003.0
2007-11-28 11:00:00,1.47096,1.47207,1.47034,1.47207,127700000.0
2007-11-28 11:05:00,1.47225,1.47255,1.47165,1.47214,173200000.0
2007-11-28 11:10:00,1.47203,1.47267,1.47203,1.47219,218300001.0
2007-11-28 11:15:00,1.47224,1.4724,1.47085,1.47115,222500000.0
2007-11-28 11:20:00,1.47086,1.47144,1.47041,1.47079,212700001.0
2007-11-28 11:25:00,1.47071,1.47187,1.47043,1.47146,198900000.0
2007-11-28 11:30:00,1.47141,1.47195,1.47082,1.47195,174400000.0
2007-11-28 11:35:00,1.4721,1.4721,1.47103,1.47135,209900000.0
2007-11-28 11:40:00,1.47149,1.47219,1.47136,1.47166,176900000.0
2007-11-28 11:45:00,1.47197,1.47197,1.47,1.47022,209100000.0
2007-11-28 11:50:00,1.47017,1.47053,1.4695,1.47038,237500000.0
2007-11-28 11:55:00,1.47038,1.47129,1.47038,1.47103,149600001.0
2007-11-28 12:00:00,1.47116,1.47163,1.47098,1.47106,173500000.0
2007-11-28 12:05:00,1.47102,1.4713,1.47006,1.47021,196100000.0
2007-11-28 12:10:00,1.47027,1.47078,1.46981,1.4706,218800001.0
2007-11-28 12:15:00,1.47087,1.47157,1.47063,1.47157,175600000.0
2007-11-28 12:20:00,1.47148,1.47276,1.47148,1.47189,187400000.0
2007-11-28 12:25:00,1.47173,1.47251,1.47171,1.47236,174700001.0
2007-11-28 12:30:00,1.47202,1.47259,1.47199,1.47217,174700000.0
2007-11-28 12:35:00,1.47235,1.47259,1.47151,1.47156,167800001.0
2007-11-28 12:40:00,1.4716,1.47239,1.47155,1.47215,203600000.0
2007-11-28 12:45:00,1.47217,1.47289,1.4716,1.4716,169900000.0
2007-11-28 12:50:00,1.47145,1.4718,1.47031,1.47089,246400000.0
2007-11-28 12:55:00,1.47113,1.47172,1.4708,1.47162,198400000.0
2007-11-28 13:00:00,1.47156,1.47171,1.46979,1.47002,232400002.0
2007-11-28 13:05:00,1.46961,1.47062,1.46961,1.47017,185800001.0
2007-11-28 13:10:00,1.47047,1.47068,1.46965,1.47037,186700001.0
2007-11-28 13:15:00,1.47033,1.47062,1.46963,1.4703,233100000.0
2007-11-28 13:20:00,1.47038,1.47062,1.46894,1.46938,172600000.0
2007-11-28 13:25:00,1.46915,1.46965,1.46864,1.46964,201400000.0
2007-11-28 13:30:00,1.46968,1.46993,1.46863,1.46971,1828300004.0
2007-11-28 13:35:00,1.46981,1.47021,1.46936,1.46958,1789500004.0
2007-11-28 13:40:00,1.46953,1.47164,1.4693,1.4706,1892100005.0
2007-11-28 13:45:00,1.47054,1.47088,1.46969,1.47001,1099600002.0
2007-11-28 13:50:00,1.47004,1.47068,1.46976,1.47012,1563300003.0
2007-11-28 13:55:00,1.47018,1.47058,1.46896,1.46956,1794400004.0
2007-11-28 14:00:00,1.47,1.47051,1.46943,1.47032,1712099999.0
2007-11-28 14:05:00,1.47026,1.47088,1.46938,1.46944,1936800004.0
2007-11-28 14:10:00,1.46942,1.47056,1.46942,1.4704,1787800005.0
2007-11-28 14:15:00,1.47034,1.47078,1.47013,1.47046,1281800002.0
2007-11-28 14:20:00,1.47043,1.47047,1.46934,1.46954,2100000002.0
2007-11-28 14:25:00,1.46949,1.46958,1.4689,1.46905,2083700005.0
2007-11-28 14:30:00,1.46906,1.46949,1.46865,1.46865,1847500007.0
2007-11-28 14:35:00,1.4686,1.46883,1.46708,1.46774,1124800001.0
2007-11-28 14:40:00,1.46765,1.4677,1.46674,1.46721,1279000003.0
2007-11-28 14:45:00,1.46717,1.46717,1.46514,1.46532,1512100003.0
2007-11-28 14:50:00,1.4653,1.46651,1.46507,1.46651,1262200002.0
2007-11-28 14:55:00,1.46653,1.46735,1.46632,1.46717,1676000005.0
2007-11-28 15:00:00,1.4673,1.46835,1.46707,1.46787,2496200002.0
2007-11-28 15:05:00,1.46794,1.46887,1.46752,1.46787,2026200002.0
2007-11-28 15:10:00,1.46788,1.46839,1.46659,1.46683,2270200001.0
2007-11-28 15:15:00,1.46683,1.46752,1.46651,1.46711,1982600005.0
2007-11-28 15:20:00,1.46682,1.46682,1.46475,1.46496,2520200003.0
2007-11-28 15:25:00,1.46478,1.46578,1.46323,1.46357,3209500005.0
2007-11-28 15:30:00,1.46347,1.46535,1.46309,1.46458,2407400001.0
2007-11-28 15:35:00,1.46468,1.46559,1.46406,1.46502,2089500003.0
2007-11-28 15:40:00,1.46517,1.46609,1.46402,1.46417,1565400003.0
2007-11-28 15:45:00,1.46431,1.46554,1.46412,1.4653,1864400001.0
2007-11-28 15:50:00,1.46532,1.46588,1.46463,1.46516,1939700002.0
2007-11-28 15:55:00,1.46514,1.46618,1.46484,1.46535,2032600002.0
2007-11-28 16:00:00,1.46515,1.46577,1.46445,1.46548,2196400002.0
2007-11-28 16:05:00,1.46541,1.46616,1.46541,1.46595,1253200003.0
2007-11-28 16:10:00,1.46574,1.46637,1.46567,1.46637,2654200005.0
2007-11-28 16:15:00,1.46639,1.46708,1.46617,1.46673,3190800003.0
2007-11-28 16:20:00,1.46672,1.46747,1.46601,1.46632,2947000009.0
2007-11-28 16:25:00,1.46639,1.46753,1.46631,1.46752,2493100004.0
2007-11-28 16:30:00,1.46758,1.46809,1.46709,1.46788,2348300002.0
2007-11-28 16:35:00,1.46777,1.4679,1.46694,1.46694,2674000008.0
2007-11-28 16:40:00,1.46708,1.46757,1.46657,1.4674,2055100008.0
2007-11-28 16:45:00,1.46741,1.46807,1.46712,1.46734,2486000004.0
2007-11-28 16:50:00,1.46721,1.46738,1.46585,1.46601,2028600001.0
2007-11-28 16:55:00,1.46596,1.46689,1.46575,1.46689,2312100002.0
2007-11-28 17:00:00,1.46692,1.46802,1.46664,1.46794,2574400002.0
2007-11-28 17:05:00,1.46807,1.46839,1.46736,1.4682,2119100004.0
2007-11-28 17:10:00,1.46826,1.46839,1.46735,1.4674,2285000005.0
2007-11-28 17:15:00,1.46753,1.46804,1.46684,1.46721,2230100002.0
2007-11-28 17:20:00,1.46728,1.46736,1.46615,1.46629,2426000002.0
2007-11-28 17:25:00,1.46629,1.46664,1.46527,1.4655,2683900003.0
2007-11-28 17:30:00,1.46559,1.46583,1.46484,1.46497,2618900009.0
2007-11-28 17:35:00,1.46484,1.4649,1.46246,1.46303,2297800002.0
2007-11-28 17:40:00,1.46286,1.46296,1.46189,1.46239,1915200002.0
2007-11-28 17:45:00,1.46234,1.46339,1.46217,1.46313,2330000001.0
2007-11-28 17:50:00,1.46325,1.46372,1.46234,1.46303,2394700002.0
2007-11-28 17:55:00,1.46301,1.46356,1.46271,1.46326,2314100002.0
2007-11-28 18:00:00,1.46304,1.46346,1.46256,1.4628,3092500007.0
2007-11-28 18:05:00,1.46275,1.46325,1.46228,1.46325,2262800001.0
2007-11-28 18:10:00,1.46333,1.46386,1.46302,1.46325,2145000001.0
2007-11-28 18:15:00,1.46318,1.46352,1.4628,1.46299,2174800002.0
2007-11-28 18:20:00,1.46316,1.46422,1.46285,1.4642,2002500003.0
2007-11-28 18:25:00,1.46427,1.46472,1.46379,1.46392,2306500002.0
2007-11-28 18:30:00,1.46412,1.4644,1.46382,1.46419,2288300010.0
2007-11-28 18:35:00,1.46395,1.46416,1.46297,1.46307,1627600001.0
2007-11-28 18:40:00,1.46295,1.46327,1.46271,1.46303,2176900004.0
2007-11-28 18:45:00,1.46293,1.46305,1.46251,1.46261,2219500002.0
2007-11-28 18:50:00,1.46252,1.46312,1.46133,1.46154,1959500003.0
2007-11-28 18:55:00,1.46164,1.46192,1.46041,1.46076,2659800003.0
2007-11-28 19:00:00,1.46082,1.46145,1.46069,1.46135,2353800006.0
2007-11-28 19:05:00,1.46125,1.46137,1.45974,1.46137,2985700009.0
2007-11-28 19:10:00,1.46127,1.46268,1.46083,1.46182,2773400002.0
2007-11-28 19:15:00,1.46148,1.46198,1.46017,1.46018,2117700001.0
2007-11-28 19:20:00,1.46056,1.4612,1.46034,1.46118,2023100004.0
2007-11-28 19:25:00,1.46123,1.46151,1.45989,1.45989,1797300002.0
2007-11-28 19:30:00,1.45979,1.45981,1.45799,1.45881,2140300001.0
2007-11-28 19:35:00,1.45886,1.45944,1.45839,1.4593,1715300003.0
2007-11-28 19:40:00,1.45935,1.45981,1.45935,1.45965,1336900003.0
2007-11-28 19:45:00,1.4596,1.4596,1.45827,1.45834,1610300005.0
2007-11-28 19:50:00,1.45828,1.45848,1.45783,1.45814,2267800007.0
2007-11-28 19:55:00,1.45812,1.45812,1.4567,1.45765,1904700004.0
2007-11-28 20:00:00,1.45777,1.45934,1.45777,1.45906,2804900003.0
2007-11-28 20:05:00,1.45908,1.45942,1.45882,1.45923,2509300004.0
2007-11-28 20:10:00,1.45918,1.45936,1.45851,1.45895,2776400008.0
2007-11-28 20:15:00,1.45893,1.45936,1.45844,1.45845,1999800004.0
2007-11-28 20:20:00,1.45869,1.45937,1.45823,1.45909,1253600001.0
2007-11-28 20:25:00,1.45904,1.45943,1.4586,1.45929,2010100003.0
2007-11-28 20:30:00,1.45927,1.45981,1.45914,1.45956,1304800003.0
2007-11-28 20:35:00,1.45947,1.46002,1.45939,1.45974,1729400004.0
2007-11-28 20:40:00,1.45984,1.46052,1.45949,1.46001,1337300000.0
2007-11-28 20:45:00,1.45998,1.45998,1.45922,1.45972,1835000001.0
2007-11-28 20:50:00,1.4597,1.45987,1.45832,1.45869,1118200004.0
2007-11-28 20:55:00,1.45865,1.45887,1.45777,1.4587,1267400003.0
2007-11-28 21:00:00,1.4585,1.45988,1.45832,1.45963,1035500002.0
2007-11-28 21:05:00,1.45954,1.45977,1.45871,1.45934,1306100001.0
2007-11-28 21:10:00,1.45916,1.46011,1.45897,1.46009,986400002.0
2007-11-28 21:15:00,1.46,1.461,1.46,1.461,1003200000.0
2007-11-28 21:20:00,1.46097,1.46209,1.46079,1.46079,638600002.0
2007-11-28 21:25:00,1.46085,1.46173,1.4607,1.46115,1107900002.0
2007-11-28 21:30:00,1.46114,1.46345,1.461,1.46309,1428000000.0
2007-11-28 21:35:00,1.46297,1.46297,1.46193,1.46246,1379600002.0
2007-11-28 21:40:00,1.4627,1.46392,1.4624,1.46296,925800001.0
2007-11-28 21:45:00,1.463,1.46368,1.46275,1.46355,1796600005.0
2007-11-28 21:50:00,1.46338,1.46353,1.46253,1.46273,1697800004.0
2007-11-28 21:55:00,1.46269,1.46288,1.46224,1.46259,867100001.0
2007-11-28 22:00:00,1.46261,1.46335,1.46244,1.46303,631000000.0
2007-11-28 22:05:00,1.46303,1.46313,1.46241,1.46256,964299999.0
2007-11-28 22:10:00,1.46253,1.46286,1.46191,1.46213,1091000001.0
2007-11-28 22:15:00,1.46208,1.4625,1.46188,1.46191,738600003.0
2007-11-28 22:20:00,1.46203,1.46225,1.4612,1.46143,1032400004.0
2007-11-28 22:25:00,1.46153,1.46208,1.4614,1.46183,791100002.0
2007-11-28 22:30:00,1.46192,1.46285,1.46192,1.46236,975000001.0
2007-11-28 22:35:00,1.46226,1.46276,1.46208,1.46208,1005600001.0
2007-11-28 22:40:00,1.46217,1.46257,1.46186,1.46202,1163999999.0
2007-11-28 22:45:00,1.46208,1.46233,1.46136,1.46136,805100003.0
2007-11-28 22:50:00,1.46128,1.46176,1.46117,1.46156,1242400001.0
2007-11-28 22:55:00,1.46163,1.46224,1.46129,1.46186,457400002.0
2007-11-28 23:00:00,1.46139,1.462,1.46111,1.46184,272800000.0
2007-11-28 23:05:00,1.46165,1.46251,1.46165,1.46251,161600000.0
2007-11-28 23:10:00,1.46208,1.46252,1.46163,1.46222,338500002.0
2007-11-28 23:15:00,1.46231,1.46236,1.46116,1.46169,269000000.0
2007-11-28 23:20:00,1.46185,1.4619,1.46084,1.46116,466800000.0
2007-11-28 23:25:00,1.46129,1.46208,1.46059,1.46059,244300002.0
2007-11-28 23:30:00,1.46098,1.4614,1.46051,1.46065,535100000.0
2007-11-28 23:35:00,1.46066,1.46109,1.45993,1.46026,458300002.0
2007-11-28 23:40:00,1.46031,1.46135,1.46013,1.46086,456400001.0
2007-11-28 23:45:00,1.46089,1.46228,1.46074,1.46218,413800003.0
2007-11-28 23:50:00,1.46239,1.46256,1.46079,1.46106,529200001.0
2007-11-28 23:55:00,1.46134,1.46184,1.46105,1.46179,525900001.0
2007-11-29 00:00:00,1.46172,1.46173,1.46005,1.46074,897700005.0
2007-11-29 00:05:00,1.46101,1.46197,1.46034,1.46197,320100002.0
2007-11-29 00:10:00,1.46181,1.46263,1.46103,1.46184,166400000.0
2007-11-29 00:15:00,1.46173,1.46228,1.46099,1.46117,330900000.0
2007-11-29 00:20:00,1.46102,1.46113,1.45957,1.45989,254400000.0
2007-11-29 00:25:00,1.46018,1.46078,1.45987,1.46028,221900002.0
2007-11-29 00:30:00,1.46016,1.46067,1.46,1.46057,349399999.0
2007-11-29 00:35:00,1.46014,1.46126,1.46001,1.46063,300300000.0
2007-11-29 00:40:00,1.46058,1.46075,1.45966,1.45995,187000000.0
2007-11-29 00:45:00,1.46072,1.46125,1.4604,1.46094,242899999.0
2007-11-29 00:50:00,1.46131,1.46155,1.46048,1.4607,349900000.0
2007-11-29 00:55:00,1.46105,1.46121,1.46038,1.46104,350100001.0
2007-11-29 01:00:00,1.46102,1.46167,1.46086,1.46118,266200000.0
2007-11-29 01:05:00,1.46112,1.46256,1.46089,1.46236,300600000.0
2007-11-29 01:10:00,1.46204,1.46296,1.46192,1.46197,596000002.0
2007-11-29 01:15:00,1.46236,1.46308,1.46213,1.46305,274000001.0
2007-11-29 01:20:00,1.46277,1.46353,1.46255,1.4635,234900000.0
2007-11-29 01:25:00,1.46358,1.46397,1.46317,1.46397,411800003.0
2007-11-29 01:30:00,1.4638,1.46409,1.46335,1.46405,305100000.0
2007-11-29 01:35:00,1.4642,1.46452,1.46258,1.46438,183500000.0
2007-11-29 01:40:00,1.46423,1.46465,1.46383,1.46412,525800001.0
2007-11-29 01:45:00,1.46397,1.46428,1.46323,1.46323,468200000.0
2007-11-29 01:50:00,1.46357,1.46388,1.46309,1.46338,471800000.0
2007-11-29 01:55:00,1.46342,1.46415,1.46319,1.46412,311600001.0
2007-11-29 02:00:00,1.46407,1.46407,1.46308,1.46312,206900001.0
2007-11-29 02:05:00,1.46334,1.4636,1.46242,1.46282,195400000.0
2007-11-29 02:10:00,1.46295,1.46321,1.46216,1.46227,186900001.0
2007-11-29 02:15:00,1.46258,1.46324,1.46245,1.463,177000001.0
2007-11-29 02:20:00,1.46326,1.46361,1.46248,1.46288,175200001.0
2007-11-29 02:25:00,1.46287,1.46325,1.46241,1.46313,161300000.0
2007-11-29 02:30:00,1.46301,1.4639,1.46301,1.46339,175600001.0
2007-11-29 02:35:00,1.4635,1.4641,1.46318,1.46347,178300000.0
2007-11-29 02:40:00,1.46347,1.46441,1.46335,1.46441,181400000.0
2007-11-29 02:45:00,1.46431,1.46542,1.46385,1.4646,156400000.0
2007-11-29 02:50:00,1.46473,1.46621,1.46439,1.4659,228300001.0
2007-11-29 02:55:00,1.46583,1.46617,1.46527,1.46611,223000001.0
2007-11-29 03:00:00,1.46602,1.46649,1.46491,1.46491,227300001.0
2007-11-29 03:05:00,1.46547,1.46547,1.46417,1.46463,188500000.0
2007-11-29 03:10:00,1.46468,1.46497,1.46418,1.46459,229200003.0
2007-11-29 03:15:00,1.46447,1.46523,1.46416,1.46496,161500000.0
2007-11-29 03:20:00,1.46492,1.46492,1.46371,1.46431,153000000.0
2007-11-29 03:25:00,1.46388,1.46474,1.46388,1.46416,157200000.0
2007-11-29 03:30:00,1.46448,1.46506,1.46433,1.465,209700000.0
2007-11-29 03:35:00,1.465,1.46531,1.46458,1.46475,210000000.0
2007-11-29 03:40:00,1.46476,1.46488,1.46415,1.46437,174300000.0
2007-11-29 03:45:00,1.46457,1.46468,1.46418,1.46458,157900000.0
2007-11-29 03:50:00,1.46449,1.46494,1.46431,1.46494,248400000.0
2007-11-29 03:55:00,1.46504,1.46575,1.46499,1.46552,226700001.0
2007-11-29 04:00:00,1.46557,1.46577,1.46503,1.46539,196600001.0
2007-11-29 04:05:00,1.46468,1.46541,1.464,1.46427,180000001.0
2007-11-29 04:10:00,1.46419,1.4645,1.46392,1.46414,216600001.0
2007-11-29 04:15:00,1.46439,1.46519,1.46383,1.46399,198500000.0
2007-11-29 04:20:00,1.46377,1.46418,1.46372,1.46404,167600001.0
2007-11-29 04:25:00,1.46405,1.4644,1.46332,1.46405,183300000.0
2007-11-29 04:30:00,1.46397,1.46397,1.46278,1.46333,223700000.0
2007-11-29 04:35:00,1.46334,1.46449,1.46334,1.46436,149300000.0
2007-11-29 04:40:00,1.46428,1.4646,1.46391,1.46448,192900000.0
2007-11-29 04:45:00,1.4644,1.46479,1.46366,1.46366,201800000.0
2007-11-29 04:50:00,1.46371,1.46408,1.46334,1.46379,206600000.0
2007-11-29 04:55:00,1.4639,1.46465,1.46372,1.46412,221800003.0
2007-11-29 05:00:00,1.46406,1.46428,1.46381,1.46421,183000002.0
2007-11-29 05:05:00,1.46405,1.46442,1.46397,1.46415,162600000.0
2007-11-29 05:10:00,1.46416,1.46444,1.46367,1.46383,165600000.0
2007-11-29 05:15:00,1.46383,1.4641,1.46352,1.46399,181500000.0
2007-11-29 05:20:00,1.46396,1.46473,1.46385,1.46454,180700001.0
2007-11-29 05:25:00,1.46433,1.46463,1.46374,1.46453,158400000.0
2007-11-29 05:30:00,1.46454,1.46478,1.46421,1.46429,210500000.0
2007-11-29 05:35:00,1.46437,1.46462,1.46403,1.46433,146900000.0
2007-11-29 05:40:00,1.46425,1.46493,1.46399,1.46459,193700000.0
2007-11-29 05:45:00,1.4641,1.46502,1.4641,1.46441,227300001.0
2007-11-29 05:50:00,1.46449,1.46494,1.46423,1.46448,214000001.0
2007-11-29 05:55:00,1.46419,1.46466,1.46399,1.46425,228900000.0
2007-11-29 06:00:00,1.46406,1.46462,1.46361,1.46434,223200001.0
2007-11-29 06:05:00,1.46427,1.46451,1.46399,1.46405,217600000.0
2007-11-29 06:10:00,1.46422,1.46477,1.46389,1.46477,192900000.0
2007-11-29 06:15:00,1.46461,1.46562,1.46436,1.46545,179400001.0
2007-11-29 06:20:00,1.46553,1.46555,1.46455,1.46483,142200000.0
2007-11-29 06:25:00,1.46481,1.46505,1.46383,1.46493,169900000.0
2007-11-29 06:30:00,1.46507,1.46547,1.46484,1.46526,162000000.0
2007-11-29 06:35:00,1.4653,1.46579,1.46506,1.46538,241400001.0
2007-11-29 06:40:00,1.4652,1.46536,1.46403,1.4647,161000000.0
2007-11-29 06:45:00,1.46467,1.46529,1.46445,1.4651,206400000.0
2007-11-29 06:50:00,1.46512,1.46518,1.46362,1.46418,163300000.0
2007-11-29 06:55:00,1.46438,1.46507,1.46415,1.46491,173400000.0
2007-11-29 07:00:00,1.4651,1.46512,1.46395,1.4641,217400000.0
2007-11-29 07:05:00,1.46388,1.46486,1.46372,1.46398,212100000.0
2007-11-29 07:10:00,1.46427,1.46479,1.46398,1.46414,220300000.0
2007-11-29 07:15:00,1.46412,1.46504,1.46378,1.46456,217900000.0
2007-11-29 07:20:00,1.46439,1.46539,1.46421,1.46507,219300001.0
2007-11-29 07:25:00,1.4652,1.46539,1.46466,1.46535,171000001.0
2007-11-29 07:30:00,1.46537,1.46537,1.46451,1.46514,249100000.0
2007-11-29 07:35:00,1.46482,1.46495,1.46383,1.46421,158800000.0
2007-11-29 07:40:00,1.46422,1.46473,1.46406,1.46452,224900001.0
2007-11-29 07:45:00,1.46436,1.46476,1.46395,1.46413,206200000.0
2007-11-29 07:50:00,1.46448,1.46454,1.46347,1.46347,139600000.0
2007-11-29 07:55:00,1.46377,1.46429,1.46353,1.46414,189900000.0
2007-11-29 08:00:00,1.46396,1.46433,1.46345,1.46378,164100000.0
2007-11-29 08:05:00,1.46387,1.46445,1.46352,1.46418,237900003.0
2007-11-29 08:10:00,1.46412,1.46412,1.46362,1.46375,235100002.0
2007-11-29 08:15:00,1.46384,1.46458,1.46382,1.46406,263100003.0
2007-11-29 08:20:00,1.4641,1.46423,1.4633,1.46371,172400000.0
2007-11-29 08:25:00,1.46367,1.46412,1.46365,1.46403,204400000.0
2007-11-29 08:30:00,1.46401,1.46444,1.46352,1.46429,136100000.0
2007-11-29 08:35:00,1.46417,1.46437,1.46388,1.46419,220200000.0
2007-11-29 08:40:00,1.46426,1.46426,1.46334,1.46381,177700000.0
2007-11-29 08:45:00,1.46357,1.46402,1.46316,1.46377,169800000.0
2007-11-29 08:50:00,1.46372,1.46383,1.46305,1.46321,213600001.0
2007-11-29 08:55:00,1.46324,1.46324,1.46069,1.46077,173500000.0
2007-11-29 09:00:00,1.46064,1.46157,1.46051,1.46142,159700002.0
2007-11-29 09:05:00,1.46145,1.46171,1.46057,1.46062,162400000.0
2007-11-29 09:10:00,1.46055,1.46129,1.46051,1.46126,170900001.0
2007-11-29 09:15:00,1.46119,1.46195,1.46086,1.46193,178300000.0
2007-11-29 09:20:00,1.46225,1.46314,1.46191,1.4625,149900000.0
2007-11-29 09:25:00,1.46237,1.46258,1.46198,1.46238,192300000.0
2007-11-29 09:30:00,1.46241,1.46322,1.46241,1.46322,197400000.0
2007-11-29 09:35:00,1.46331,1.46405,1.46261,1.46261,207800000.0
2007-11-29 09:40:00,1.46242,1.46285,1.4618,1.46227,222300000.0
2007-11-29 09:45:00,1.46259,1.46401,1.46192,1.46323,193700001.0
2007-11-29 09:50:00,1.46343,1.46404,1.46281,1.46304,200800000.0
2007-11-29 09:55:00,1.46312,1.46358,1.46268,1.46315,242200000.0
2007-11-29 10:00:00,1.46339,1.46339,1.46182,1.46225,208800000.0
2007-11-29 10:05:00,1.4622,1.46321,1.46165,1.46176,155600001.0
2007-11-29 10:10:00,1.46151,1.46178,1.46101,1.46151,220300002.0
2007-11-29 10:15:00,1.4614,1.46144,1.45745,1.45769,196000001.0
2007-11-29 10:20:00,1.45781,1.45781,1.45635,1.45761,227900002.0
2007-11-29 10:25:00,1.45768,1.45923,1.45764,1.45828,234900000.0
2007-11-29 10:30:00,1.45795,1.45797,1.45462,1.45497,173700000.0
2007-11-29 10:35:00,1.45499,1.45687,1.45469,1.45647,186200001.0
2007-11-29 10:40:00,1.45687,1.45778,1.4567,1.45778,199600001.0
2007-11-29 10:45:00,1.45755,1.4578,1.45669,1.45724,219900000.0
2007-11-29 10:50:00,1.45747,1.45766,1.45646,1.45689,171700000.0
2007-11-29 10:55:00,1.45675,1.45712,1.45522,1.45544,206400000.0
2007-11-29 11:00:00,1.45518,1.45824,1.4549,1.45806,155400000.0
2007-11-29 11:05:00,1.45796,1.45809,1.45767,1.45799,200400000.0
2007-11-29 11:10:00,1.45774,1.45856,1.4569,1.45735,189600000.0
2007-11-29 11:15:00,1.45738,1.45739,1.45631,1.45663,152200000.0
2007-11-29 11:20:00,1.45669,1.45798,1.45632,1.45798,153100000.0
2007-11-29 11:25:00,1.45804,1.45834,1.45712,1.45772,213400000.0
2007-11-29 11:30:00,1.45786,1.45797,1.4569,1.45745,187700001.0
2007-11-29 11:35:00,1.45729,1.45793,1.45718,1.45774,198400001.0
2007-11-29 11:40:00,1.45789,1.45804,1.45651,1.4566,177000000.0
2007-11-29 11:45:00,1.4568,1.4568,1.45631,1.45663,184400000.0
2007-11-29 11:50:00,1.45652,1.45706,1.45634,1.45662,172500000.0
2007-11-29 11:55:00,1.4564,1.4567,1.45612,1.45632,176200000.0
2007-11-29 12:00:00,1.45589,1.45636,1.45442,1.45499,159100001.0
2007-11-29 12:05:00,1.45507,1.45514,1.4542,1.45467,208700002.0
2007-11-29 12:10:00,1.45478,1.45479,1.45116,1.45256,252700000.0
2007-11-29 12:15:00,1.4527,1.4527,1.45125,1.45241,155900001.0
2007-11-29 12:20:00,1.45214,1.45367,1.45211,1.45305,185700000.0
2007-11-29 12:25:00,1.45309,1.45378,1.45249,1.45378,179100000.0
2007-11-29 12:30:00,1.45428,1.45534,1.45413,1.45512,167400000.0
2007-11-29 12:35:00,1.45509,1.45509,1.4532,1.45367,132500000.0
2007-11-29 12:40:00,1.45345,1.45435,1.45276,1.45316,171800000.0
2007-11-29 12:45:00,1.45301,1.45333,1.45271,1.45292,164900001.0
2007-11-29 12:50:00,1.45287,1.45287,1.45066,1.45066,200000001.0
2007-11-29 12:55:00,1.45059,1.45084,1.44996,1.4507,222000000.0
2007-11-29 13:00:00,1.45054,1.45309,1.45028,1.45304,160400000.0
2007-11-29 13:05:00,1.45241,1.45288,1.45166,1.45195,201800000.0
2007-11-29 13:10:00,1.45215,1.45332,1.45206,1.45293,209000001.0
2007-11-29 13:15:00,1.45294,1.45366,1.4523,1.45314,179300000.0
2007-11-29 13:20:00,1.4531,1.4537,1.45283,1.4537,178800001.0
2007-11-29 13:25:00,1.45358,1.45464,1.45334,1.45436,184200000.0
2007-11-29 13:30:00,1.45441,1.45582,1.45422,1.45561,1744100003.0
2007-11-29 13:35:00,1.45564,1.45584,1.45473,1.45548,1791700005.0
2007-11-29 13:40:00,1.45555,1.45561,1.45453,1.45544,2038400004.0
2007-11-29 13:45:00,1.45546,1.45627,1.45508,1.45579,1104100003.0
2007-11-29 13:50:00,1.45588,1.4568,1.45558,1.45652,1630400006.0
2007-11-29 13:55:00,1.45647,1.45798,1.45637,1.45798,2017400004.0
2007-11-29 14:00:00,1.45802,1.45847,1.45754,1.45792,1738100003.0
2007-11-29 14:05:00,1.45785,1.45787,1.45574,1.45595,2006500005.0
2007-11-29 14:10:00,1.45592,1.45721,1.45592,1.45696,1894400002.0
2007-11-29 14:15:00,1.45688,1.45698,1.45631,1.45662,1185700001.0
2007-11-29 14:20:00,1.45681,1.45735,1.4564,1.45732,2020500002.0
2007-11-29 14:25:00,1.45733,1.45753,1.45635,1.45661,1951800003.0
2007-11-29 14:30:00,1.45662,1.45737,1.45633,1.45734,1801000002.0
2007-11-29 14:35:00,1.45741,1.45753,1.45643,1.45685,1029000001.0
2007-11-29 14:40:00,1.45685,1.45977,1.45653,1.45967,1194300002.0
2007-11-29 14:45:00,1.45965,1.46091,1.45887,1.4604,1520700002.0
2007-11-29 14:50:00,1.46047,1.46081,1.45976,1.46066,1314400002.0
2007-11-29 14:55:00,1.46061,1.46117,1.46042,1.46054,1602700005.0
2007-11-29 15:00:00,1.46051,1.46053,1.4593,1.45975,2408500004.0
2007-11-29 15:05:00,1.45981,1.46038,1.45924,1.46015,1944400006.0
2007-11-29 15:10:00,1.46011,1.46089,1.45994,1.46059,2347599999.0
2007-11-29 15:15:00,1.46033,1.46174,1.46013,1.46152,1974400005.0
2007-11-29 15:20:00,1.46184,1.4621,1.46129,1.4619,2641100005.0
2007-11-29 15:25:00,1.4619,1.46278,1.46165,1.46263,3114500002.0
2007-11-29 15:30:00,1.46287,1.46645,1.46287,1.4659,2488300004.0
2007-11-29 15:35:00,1.4659,1.4669,1.46547,1.46614,2210100004.0
2007-11-29 15:40:00,1.46617,1.46698,1.4661,1.46678,1748200005.0
2007-11-29 15:45:00,1.4668,1.46701,1.46574,1.46605,1887500004.0
2007-11-29 15:50:00,1.46611,1.4666,1.46521,1.46552,1918400003.0
2007-11-29 15:55:00,1.46557,1.46591,1.46528,1.46567,2115500006.0
2007-11-29 16:00:00,1.46567,1.46614,1.46482,1.46517,2388900001.0
2007-11-29 16:05:00,1.46511,1.46524,1.46447,1.46497,1235700003.0
2007-11-29 16:10:00,1.46504,1.46586,1.46501,1.46536,2456100003.0
2007-11-29 16:15:00,1.4655,1.4673,1.46518,1.46666,3246700005.0
2007-11-29 16:20:00,1.46652,1.46805,1.4664,1.46741,2911800006.0
2007-11-29 16:25:00,1.46751,1.47011,1.4674,1.47008,2584700000.0
2007-11-29 16:30:00,1.47011,1.47056,1.46974,1.47046,2504200006.0
2007-11-29 16:35:00,1.47035,1.47039,1.46941,1.46957,2626300011.0
2007-11-29 16:40:00,1.46963,1.47001,1.469,1.46987,2248500004.0
2007-11-29 16:45:00,1.46979,1.4709,1.46951,1.4707,2516600006.0
2007-11-29 16:50:00,1.47057,1.47068,1.46968,1.46988,2092199999.0
2007-11-29 16:55:00,1.46965,1.47051,1.46892,1.47029,2425500006.0
2007-11-29 17:00:00,1.47028,1.47085,1.46947,1.46967,2562500004.0
2007-11-29 17:05:00,1.46974,1.47102,1.46972,1.47058,2019300003.0
2007-11-29 17:10:00,1.47064,1.47183,1.47028,1.47137,2203200004.0
2007-11-29 17:15:00,1.47127,1.47162,1.47022,1.471,2427000004.0
2007-11-29 17:20:00,1.47104,1.47188,1.47046,1.47058,2314400002.0
2007-11-29 17:25:00,1.47054,1.47099,1.46983,1.47,2536500007.0
2007-11-29 17:30:00,1.47008,1.47072,1.46963,1.47044,2605400005.0
2007-11-29 17:35:00,1.47036,1.47096,1.46899,1.46941,2298800005.0
2007-11-29 17:40:00,1.46949,1.46989,1.46793,1.4684,1754900002.0
2007-11-29 17:45:00,1.46836,1.46955,1.46791,1.46937,2344500003.0
2007-11-29 17:50:00,1.46938,1.46958,1.46835,1.46835,2457500006.0
2007-11-29 17:55:00,1.46837,1.46868,1.4667,1.4667,2341800003.0
2007-11-29 18:00:00,1.46639,1.46762,1.46627,1.467,2867900005.0
2007-11-29 18:05:00,1.46694,1.46717,1.46569,1.46597,2266700002.0
2007-11-29 18:10:00,1.46592,1.46662,1.46562,1.46598,2042700004.0
2007-11-29 18:15:00,1.46587,1.46622,1.46492,1.46554,2096400003.0
2007-11-29 18:20:00,1.46562,1.46628,1.46562,1.46587,1900600006.0
2007-11-29 18:25:00,1.46585,1.46648,1.46575,1.46614,2177800005.0
2007-11-29 18:30:00,1.46616,1.46616,1.46472,1.46487,2244100003.0
2007-11-29 18:35:00,1.46482,1.46603,1.46482,1.46502,1501300002.0
2007-11-29 18:40:00,1.4651,1.46614,1.46502,1.46576,2257500007.0
2007-11-29 18:45:00,1.46563,1.46607,1.46514,1.46601,2146300002.0
2007-11-29 18:50:00,1.46595,1.46612,1.46532,1.466,2076500003.0
2007-11-29 18:55:00,1.46607,1.46627,1.46534,1.46566,2605200002.0
2007-11-29 19:00:00,1.46574,1.4662,1.4654,1.46585,2448300006.0
2007-11-29 19:05:00,1.46578,1.46661,1.46559,1.46653,2890600008.0
2007-11-29 19:10:00,1.46647,1.46783,1.46634,1.46773,2792900005.0
2007-11-29 19:15:00,1.46779,1.46902,1.4671,1.46881,1989600004.0
2007-11-29 19:20:00,1.46912,1.47042,1.46804,1.47042,2112500001.0
2007-11-29 19:25:00,1.47059,1.47129,1.47014,1.47096,1769900006.0
2007-11-29 19:30:00,1.47101,1.47121,1.4706,1.47097,2306700006.0
2007-11-29 19:35:00,1.47095,1.47191,1.47063,1.47163,1824700006.0
2007-11-29 19:40:00,1.4717,1.47238,1.47144,1.47192,1283000001.0
2007-11-29 19:45:00,1.47194,1.47254,1.47131,1.47216,1533800003.0
2007-11-29 19:50:00,1.4722,1.47342,1.4722,1.47335,2318700005.0
2007-11-29 19:55:00,1.47351,1.47432,1.47303,1.47432,1962200000.0
2007-11-29 20:00:00,1.47433,1.47451,1.4731,1.47329,2751100007.0
2007-11-29 20:05:00,1.47323,1.47337,1.47249,1.47279,2637700006.0
2007-11-29 20:10:00,1.47279,1.47311,1.47258,1.47283,2770600006.0
2007-11-29 20:15:00,1.47278,1.4731,1.47249,1.47307,1807500003.0
2007-11-29 20:20:00,1.47322,1.47362,1.47306,1.47334,1308900001.0
2007-11-29 20:25:00,1.47331,1.47387,1.47314,1.47356,1980000003.0
2007-11-29 20:30:00,1.47353,1.47375,1.47285,1.47331,1189400005.0
2007-11-29 20:35:00,1.47334,1.47378,1.47291,1.47346,1850000004.0
2007-11-29 20:40:00,1.47372,1.47451,1.47329,1.47409,1341000001.0
2007-11-29 20:45:00,1.47407,1.47483,1.47394,1.47483,1840000007.0
2007-11-29 20:50:00,1.47479,1.47486,1.47351,1.47351,1067699998.0
2007-11-29 20:55:00,1.47365,1.47417,1.47336,1.47349,1245700003.0
2007-11-29 21:00:00,1.47324,1.47371,1.47294,1.47294,1017200001.0
2007-11-29 21:05:00,1.47301,1.47338,1.47164,1.47199,1152900002.0
2007-11-29 21:10:00,1.47206,1.47227,1.47129,1.47161,1032500000.0
2007-11-29 21:15:00,1.47158,1.47175,1.47021,1.4706,1116600000.0
2007-11-29 21:20:00,1.47055,1.47184,1.47046,1.47157,612700001.0
2007-11-29 21:25:00,1.47175,1.47218,1.47149,1.47186,1133500000.0
2007-11-29 21:30:00,1.47182,1.47206,1.47116,1.47162,1616400004.0
2007-11-29 21:35:00,1.4716,1.47198,1.47081,1.47102,1436300004.0
2007-11-29 21:40:00,1.47105,1.4712,1.47061,1.4707,929500001.0
2007-11-29 21:45:00,1.47068,1.47073,1.47011,1.47046,1747700007.0
2007-11-29 21:50:00,1.47039,1.47039,1.46947,1.46947,1761500004.0
2007-11-29 21:55:00,1.46942,1.46995,1.46919,1.46972,779200001.0
2007-11-29 22:00:00,1.46966,1.47051,1.46966,1.47029,745700000.0
2007-11-29 22:05:00,1.4705,1.47102,1.47009,1.47009,1083900004.0
2007-11-29 22:10:00,1.47012,1.47058,1.47002,1.47035,980000003.0
2007-11-29 22:15:00,1.47037,1.47087,1.47029,1.47057,735700000.0
2007-11-29 22:20:00,1.47059,1.47076,1.46983,1.46983,926900001.0
2007-11-29 22:25:00,1.46982,1.47012,1.46912,1.46927,888000002.0
2007-11-29 22:30:00,1.46933,1.46959,1.46906,1.46926,1061200001.0
2007-11-29 22:35:00,1.46949,1.46971,1.46924,1.46931,1128900003.0
2007-11-29 22:40:00,1.46933,1.46962,1.4691,1.46924,1017600001.0
2007-11-29 22:45:00,1.46933,1.46974,1.46908,1.46934,849800004.0
2007-11-29 22:50:00,1.46933,1.46996,1.46917,1.46963,1162900003.0
2007-11-29 22:55:00,1.46971,1.46987,1.46919,1.46939,405000000.0
2007-11-29 23:00:00,1.46912,1.46976,1.46877,1.46908,297300000.0
2007-11-29 23:05:00,1.46877,1.4698,1.46877,1.46967,178400000.0
2007-11-29 23:10:00,1.46935,1.46978,1.46884,1.4692,313800001.0
2007-11-29 23:15:00,1.46922,1.46922,1.46865,1.46881,269299999.0
2007-11-29 23:20:00,1.46876,1.46932,1.46843,1.4692,452400002.0
2007-11-29 23:25:00,1.46948,1.46961,1.46909,1.46912,212100001.0
2007-11-29 23:30:00,1.46941,1.46993,1.46894,1.46928,522200000.0
2007-11-29 23:35:00,1.46935,1.47015,1.46935,1.47015,477600002.0
2007-11-29 23:40:00,1.47033,1.4706,1.4698,1.47033,444400003.0
2007-11-29 23:45:00,1.47037,1.47109,1.46981,1.47074,410200001.0
2007-11-29 23:50:00,1.47067,1.47125,1.47029,1.47039,548100001.0
2007-11-29 23:55:00,1.47055,1.47178,1.47055,1.47099,550100002.0
2007-11-30 00:00:00,1.47088,1.47129,1.47006,1.47056,967900001.0
2007-11-30 00:05:00,1.47052,1.47139,1.47021,1.47116,403700000.0
2007-11-30 00:10:00,1.47092,1.47121,1.47021,1.4705,161200000.0
2007-11-30 00:15:00,1.47051,1.47065,1.4698,1.4699,356200002.0
2007-11-30 00:20:00,1.47002,1.47094,1.47002,1.47062,285500000.0
2007-11-30 00:25:00,1.47052,1.47098,1.47012,1.47087,192500000.0
2007-11-30 00:30:00,1.47106,1.47151,1.47053,1.47151,423900001.0
2007-11-30 00:35:00,1.471,1.47159,1.47069,1.47114,291500001.0
2007-11-30 00:40:00,1.47138,1.47213,1.47108,1.47151,182000000.0
2007-11-30 00:45:00,1.47183,1.47207,1.47046,1.47098,191800000.0
2007-11-30 00:50:00,1.47142,1.47162,1.4707,1.47089,305200001.0
2007-11-30 00:55:00,1.47129,1.47129,1.47046,1.47078,329700001.0
2007-11-30 01:00:00,1.47045,1.47086,1.47029,1.47079,303700000.0
2007-11-30 01:05:00,1.47072,1.47141,1.47042,1.47095,404800001.0
2007-11-30 01:10:00,1.47081,1.47142,1.4703,1.47044,598100003.0
2007-11-30 01:15:00,1.47058,1.47097,1.47037,1.47089,200800000.0
2007-11-30 01:20:00,1.47073,1.47137,1.47063,1.47115,267200000.0
2007-11-30 01:25:00,1.47118,1.47119,1.47042,1.47102,350700000.0
2007-11-30 01:30:00,1.47085,1.47125,1.47038,1.47062,360100001.0
2007-11-30 01:35:00,1.47064,1.47089,1.47044,1.47071,151600000.0
2007-11-30 01:40:00,1.4703,1.47089,1.47007,1.4702,565900002.0
2007-11-30 01:45:00,1.47017,1.47057,1.46985,1.47016,472700002.0
2007-11-30 01:50:00,1.47048,1.47092,1.47007,1.47044,641200003.0
2007-11-30 01:55:00,1.47041,1.47095,1.47012,1.47067,354800001.0
2007-11-30 02:00:00,1.47074,1.47079,1.47018,1.47055,203900000.0
2007-11-30 02:05:00,1.47041,1.47095,1.47031,1.47065,224300000.0
2007-11-30 02:10:00,1.47071,1.47204,1.47016,1.47171,240100001.0
2007-11-30 02:15:00,1.47195,1.47254,1.47194,1.47214,156600000.0
2007-11-30 02:20:00,1.47215,1.47222,1.47176,1.47191,202700000.0
2007-11-30 02:25:00,1.47199,1.47252,1.47173,1.47224,175300000.0
2007-11-30 02:30:00,1.47201,1.4725,1.47162,1.47192,183200000.0
2007-11-30 02:35:00,1.47219,1.47277,1.47168,1.47207,209200000.0
2007-11-30 02:40:00,1.472,1.47296,1.47163,1.47262,200200000.0
2007-11-30 02:45:00,1.47248,1.4728,1.47136,1.47143,146900000.0
2007-11-30 02:50:00,1.47151,1.47361,1.47073,1.47317,169600000.0
2007-11-30 02:55:00,1.4731,1.4731,1.47097,1.47152,209700001.0
2007-11-30 03:00:00,1.47145,1.47145,1.46927,1.46927,275100000.0
2007-11-30 03:05:00,1.4696,1.4704,1.46882,1.47035,190800000.0
2007-11-30 03:10:00,1.4706,1.47065,1.47021,1.4705,181200000.0
2007-11-30 03:15:00,1.47034,1.47112,1.47016,1.47104,160800001.0
2007-11-30 03:20:00,1.47142,1.47168,1.47125,1.47162,176700000.0
2007-11-30 03:25:00,1.47122,1.47157,1.47049,1.47049,148600000.0
2007-11-30 03:30:00,1.47091,1.47172,1.47085,1.47137,187500000.0
2007-11-30 03:35:00,1.47155,1.47176,1.47088,1.47139,179500001.0
2007-11-30 03:40:00,1.47147,1.47157,1.47095,1.47118,189300002.0
2007-11-30 03:45:00,1.47161,1.47168,1.47119,1.4713,170100000.0
2007-11-30 03:50:00,1.47119,1.47144,1.47075,1.471,178700000.0
2007-11-30 03:55:00,1.47098,1.47111,1.4704,1.47077,191700000.0
2007-11-30 04:00:00,1.47078,1.47078,1.46996,1.46996,207000001.0
2007-11-30 04:05:00,1.46956,1.47024,1.46936,1.46961,173500000.0
2007-11-30 04:10:00,1.46955,1.47057,1.46945,1.47052,208300000.0
2007-11-30 04:15:00,1.47072,1.47077,1.46935,1.46987,179600000.0
2007-11-30 04:20:00,1.4697,1.4697,1.46897,1.4692,162200000.0
2007-11-30 04:25:00,1.46936,1.4699,1.46893,1.46989,208600000.0
2007-11-30 04:30:00,1.47,1.47071,1.46989,1.47035,235000000.0
2007-11-30 04:35:00,1.47012,1.47054,1.46969,1.47033,203800001.0
2007-11-30 04:40:00,1.47021,1.47042,1.46933,1.46984,198000000.0
2007-11-30 04:45:00,1.47005,1.47033,1.46946,1.46971,193800001.0
2007-11-30 04:50:00,1.46977,1.4701,1.46959,1.46983,178200000.0
2007-11-30 04:55:00,1.46979,1.46994,1.46937,1.46978,187000001.0
2007-11-30 05:00:00,1.46982,1.46983,1.46879,1.46904,187400001.0
2007-11-30 05:05:00,1.46884,1.46947,1.4688,1.46914,185600002.0
2007-11-30 05:10:00,1.4692,1.46937,1.46882,1.46925,193100000.0
2007-11-30 05:15:00,1.46929,1.46972,1.46899,1.46954,222900002.0
2007-11-30 05:20:00,1.46939,1.46941,1.46841,1.46878,184300000.0
2007-11-30 05:25:00,1.46878,1.46929,1.46823,1.4688,233300000.0
2007-11-30 05:30:00,1.46872,1.46924,1.4686,1.46873,222500000.0
2007-11-30 05:35:00,1.46888,1.46901,1.46834,1.46881,260800001.0
2007-11-30 05:40:00,1.46891,1.46937,1.46855,1.46884,238300003.0
2007-11-30 05:45:00,1.46885,1.46911,1.46845,1.46879,251500001.0
2007-11-30 05:50:00,1.46864,1.46916,1.46819,1.46887,161500001.0
2007-11-30 05:55:00,1.46887,1.46923,1.46873,1.46918,159500000.0
2007-11-30 06:00:00,1.46898,1.46918,1.46823,1.46823,227200002.0
2007-11-30 06:05:00,1.46811,1.46849,1.46783,1.46809,247300002.0
2007-11-30 06:10:00,1.46815,1.46846,1.4678,1.46842,183900000.0
2007-11-30 06:15:00,1.46826,1.46848,1.46795,1.46795,147600000.0
2007-11-30 06:20:00,1.46817,1.46874,1.46801,1.46842,157700000.0
2007-11-30 06:25:00,1.46849,1.46862,1.46826,1.46855,160700000.0
2007-11-30 06:30:00,1.46874,1.4688,1.46806,1.46806,145600000.0
2007-11-30 06:35:00,1.46803,1.46899,1.46803,1.46885,177600001.0
2007-11-30 06:40:00,1.46861,1.46901,1.46844,1.46884,194300000.0
2007-11-30 06:45:00,1.46892,1.46917,1.46833,1.4687,238700000.0
2007-11-30 06:50:00,1.46875,1.46905,1.46807,1.46823,184600000.0
2007-11-30 06:55:00,1.46848,1.46891,1.46809,1.46856,203200001.0
2007-11-30 07:00:00,1.46872,1.46873,1.46807,1.46812,185500000.0
2007-11-30 07:05:00,1.46816,1.46866,1.46798,1.4685,218400001.0
2007-11-30 07:10:00,1.46858,1.46863,1.46815,1.46819,200600000.0
2007-11-30 07:15:00,1.46828,1.46879,1.46803,1.46829,199300000.0
2007-11-30 07:20:00,1.46838,1.469,1.46836,1.46846,190200000.0
2007-11-30 07:25:00,1.46848,1.469,1.46812,1.46859,200500002.0
2007-11-30 07:30:00,1.46858,1.46937,1.46807,1.46937,179800000.0
2007-11-30 07:35:00,1.46903,1.46922,1.46859,1.46887,217000001.0
2007-11-30 07:40:00,1.46885,1.46908,1.46851,1.46891,211800001.0
2007-11-30 07:45:00,1.46921,1.47043,1.46847,1.46977,156300000.0
2007-11-30 07:50:00,1.47009,1.47037,1.46953,1.47037,149600000.0
2007-11-30 07:55:00,1.47064,1.47085,1.47008,1.47027,228100001.0
2007-11-30 08:00:00,1.4702,1.47047,1.46971,1.46977,164800001.0
2007-11-30 08:05:00,1.46985,1.47015,1.46938,1.46962,209200000.0
2007-11-30 08:10:00,1.46959,1.46968,1.46911,1.46948,184600000.0
2007-11-30 08:15:00,1.46964,1.46964,1.46896,1.46942,217600000.0
2007-11-30 08:20:00,1.46938,1.4695,1.46902,1.46927,196000000.0
2007-11-30 08:25:00,1.46945,1.46978,1.46934,1.46955,168200000.0
2007-11-30 08:30:00,1.46942,1.46964,1.46883,1.46957,149700000.0
2007-11-30 08:35:00,1.4694,1.4697,1.46904,1.46943,177600001.0
2007-11-30 08:40:00,1.46942,1.46999,1.46887,1.46999,171800000.0
2007-11-30 08:45:00,1.46986,1.47013,1.46887,1.46978,209700000.0
2007-11-30 08:50:00,1.46965,1.47039,1.46937,1.46996,171200000.0
2007-11-30 08:55:00,1.46994,1.46994,1.46879,1.46988,238500000.0
2007-11-30 09:00:00,1.47001,1.47027,1.46953,1.46969,168800001.0
2007-11-30 09:05:00,1.46978,1.47003,1.46938,1.4696,202100002.0
2007-11-30 09:10:00,1.46941,1.46996,1.46921,1.46991,149400000.0
2007-11-30 09:15:00,1.46973,1.47063,1.46973,1.4698,183700001.0
2007-11-30 09:20:00,1.46995,1.47111,1.46946,1.47088,186000000.0
2007-11-30 09:25:00,1.47066,1.47081,1.46997,1.47044,154600000.0
2007-11-30 09:30:00,1.46998,1.46998,1.46902,1.46976,174200000.0
2007-11-30 09:35:00,1.46966,1.47002,1.46888,1.46888,193200000.0
2007-11-30 09:40:00,1.46889,1.46908,1.4676,1.4679,191600000.0
2007-11-30 09:45:00,1.46805,1.46815,1.46675,1.46721,225400001.0
2007-11-30 09:50:00,1.46731,1.46749,1.46617,1.46618,192200000.0
2007-11-30 09:55:00,1.46604,1.46623,1.46524,1.46554,219500000.0
2007-11-30 10:00:00,1.46552,1.46683,1.46552,1.46645,233200000.0
2007-11-30 10:05:00,1.46638,1.46683,1.46567,1.46671,162600000.0
2007-11-30 10:10:00,1.46673,1.46769,1.46665,1.46758,198900000.0
2007-11-30 10:15:00,1.46744,1.46804,1.4674,1.46775,239700000.0
2007-11-30 10:20:00,1.46782,1.46786,1.46658,1.46671,200300000.0
2007-11-30 10:25:00,1.4666,1.4668,1.46551,1.46665,244100001.0
2007-11-30 10:30:00,1.46656,1.46879,1.46643,1.46776,189400000.0
2007-11-30 10:35:00,1.46791,1.4682,1.46716,1.46799,174900000.0
2007-11-30 10:40:00,1.46808,1.46925,1.46783,1.46897,190000000.0
2007-11-30 10:45:00,1.46876,1.46911,1.46799,1.468,201700000.0
2007-11-30 10:50:00,1.46792,1.46815,1.46732,1.46815,191200001.0
2007-11-30 10:55:00,1.46792,1.46816,1.46647,1.46692,230200001.0
2007-11-30 11:00:00,1.46691,1.46828,1.46683,1.468,135000000.0
2007-11-30 11:05:00,1.4678,1.46867,1.46758,1.46816,217800002.0
2007-11-30 11:10:00,1.46817,1.46828,1.46718,1.46781,181600000.0
2007-11-30 11:15:00,1.46783,1.46783,1.46697,1.46723,195500000.0
2007-11-30 11:20:00,1.46706,1.46706,1.4664,1.46683,225800000.0
2007-11-30 11:25:00,1.46684,1.46728,1.46653,1.46688,245800003.0
2007-11-30 11:30:00,1.46724,1.46799,1.46702,1.46743,232600002.0
2007-11-30 11:35:00,1.46715,1.46745,1.46699,1.46732,230600001.0
2007-11-30 11:40:00,1.46731,1.46899,1.46698,1.46894,174000000.0
2007-11-30 11:45:00,1.46936,1.47044,1.46927,1.46979,222000000.0
2007-11-30 11:50:00,1.46972,1.46998,1.46923,1.46929,202700000.0
2007-11-30 11:55:00,1.46892,1.46936,1.46815,1.46844,176600001.0
2007-11-30 12:00:00,1.46849,1.46942,1.46843,1.46853,225400001.0
2007-11-30 12:05:00,1.46811,1.46811,1.46682,1.4675,203800000.0
2007-11-30 12:10:00,1.46754,1.46906,1.46723,1.46895,225700001.0
2007-11-30 12:15:00,1.46898,1.46977,1.46858,1.46946,168600000.0
2007-11-30 12:20:00,1.46937,1.47051,1.46937,1.47035,174900000.0
2007-11-30 12:25:00,1.46997,1.47018,1.46912,1.46959,178600000.0
2007-11-30 12:30:00,1.46968,1.47007,1.46943,1.46977,170800000.0
2007-11-30 12:35:00,1.46972,1.47,1.46924,1.46945,142600000.0
2007-11-30 12:40:00,1.46921,1.46921,1.46823,1.46921,178700000.0
2007-11-30 12:45:00,1.46928,1.46967,1.46918,1.46961,194100000.0
2007-11-30 12:50:00,1.46938,1.46956,1.46874,1.46931,197900000.0
2007-11-30 12:55:00,1.46944,1.46944,1.46867,1.46903,175200000.0
2007-11-30 13:00:00,1.46836,1.46851,1.46757,1.46778,251300001.0
2007-11-30 13:05:00,1.4675,1.46851,1.4675,1.46824,194500000.0
2007-11-30 13:10:00,1.46804,1.46822,1.46626,1.46646,209700000.0
2007-11-30 13:15:00,1.46649,1.46807,1.46649,1.46746,221900000.0
2007-11-30 13:20:00,1.4676,1.4681,1.46632,1.46655,191500001.0
2007-11-30 13:25:00,1.46633,1.46657,1.46563,1.46613,173200001.0
2007-11-30 13:30:00,1.46598,1.46629,1.46548,1.46613,1694700004.0
2007-11-30 13:35:00,1.46623,1.46646,1.46566,1.46622,1823000003.0
2007-11-30 13:40:00,1.46622,1.4674,1.46551,1.46574,2127900005.0
2007-11-30 13:45:00,1.46556,1.46699,1.46546,1.46666,1073600003.0
2007-11-30 13:50:00,1.46659,1.46809,1.46627,1.46781,1635700003.0
2007-11-30 13:55:00,1.4678,1.46834,1.46761,1.46827,1790000007.0
2007-11-30 14:00:00,1.46842,1.46941,1.46842,1.46931,1719000003.0
2007-11-30 14:05:00,1.46919,1.46919,1.46836,1.4685,1797200002.0
2007-11-30 14:10:00,1.46866,1.46948,1.46863,1.46919,1792600001.0
2007-11-30 14:15:00,1.46906,1.46906,1.46841,1.46859,1228200002.0
2007-11-30 14:20:00,1.46877,1.46908,1.46821,1.46908,2021000005.0
2007-11-30 14:25:00,1.46923,1.47009,1.46921,1.4698,2009000005.0
2007-11-30 14:30:00,1.4698,1.47004,1.46952,1.46974,1809700003.0
2007-11-30 14:35:00,1.46974,1.46976,1.46873,1.4691,1134100002.0
2007-11-30 14:40:00,1.469,1.46919,1.46857,1.46889,1334300003.0
2007-11-30 14:45:00,1.46883,1.46906,1.46843,1.46868,1522900003.0
2007-11-30 14:50:00,1.46857,1.46883,1.46745,1.46788,1431200001.0
2007-11-30 14:55:00,1.4678,1.46782,1.46632,1.46639,1738200005.0
2007-11-30 15:00:00,1.46647,1.46887,1.46639,1.46865,2491000008.0
2007-11-30 15:05:00,1.46866,1.46975,1.46847,1.46964,1797500003.0
2007-11-30 15:10:00,1.46967,1.46992,1.46883,1.46916,2397500003.0
2007-11-30 15:15:00,1.46914,1.4697,1.46911,1.46913,1936500003.0
2007-11-30 15:20:00,1.46901,1.47035,1.46897,1.47035,2752700007.0
2007-11-30 15:25:00,1.4703,1.47146,1.47002,1.47065,3371200002.0
2007-11-30 15:30:00,1.47034,1.47034,1.46744,1.46879,2511100004.0
2007-11-30 15:35:00,1.46906,1.47321,1.46904,1.47227,2151600004.0
2007-11-30 15:40:00,1.47226,1.47289,1.47112,1.4715,1635500003.0
2007-11-30 15:45:00,1.47156,1.47196,1.47097,1.47196,1947400002.0
2007-11-30 15:50:00,1.47193,1.47201,1.47099,1.4718,2038600002.0
2007-11-30 15:55:00,1.47179,1.47199,1.47115,1.47158,2156400005.0
2007-11-30 16:00:00,1.47156,1.47223,1.47102,1.4722,2316600003.0
2007-11-30 16:05:00,1.47222,1.47548,1.47125,1.47476,1253800000.0
2007-11-30 16:10:00,1.47474,1.47591,1.47389,1.47538,2429800003.0
2007-11-30 16:15:00,1.47529,1.47579,1.47249,1.47324,3129800008.0
2007-11-30 16:20:00,1.47322,1.47346,1.47248,1.47307,2743200004.0
2007-11-30 16:25:00,1.47287,1.47462,1.47259,1.47378,2572200003.0
2007-11-30 16:30:00,1.47369,1.47386,1.47263,1.47317,2438100001.0
2007-11-30 16:35:00,1.47322,1.47372,1.47255,1.47255,2672900006.0
2007-11-30 16:40:00,1.47255,1.47315,1.47205,1.47215,2074800004.0
2007-11-30 16:45:00,1.47209,1.47283,1.47182,1.47249,2450700003.0
2007-11-30 16:50:00,1.4724,1.47284,1.47187,1.47266,2109200007.0
2007-11-30 16:55:00,1.47257,1.47392,1.47231,1.4739,2490100014.0
2007-11-30 17:00:00,1.47388,1.47399,1.47232,1.47235,2625700005.0
2007-11-30 17:05:00,1.47221,1.47256,1.47149,1.47253,2180100001.0
2007-11-30 17:10:00,1.47264,1.47302,1.47195,1.47223,2170500008.0
2007-11-30 17:15:00,1.47223,1.47279,1.47039,1.47088,2329000001.0
2007-11-30 17:20:00,1.47086,1.47189,1.47031,1.47163,2240300004.0
2007-11-30 17:25:00,1.47166,1.4739,1.47105,1.47309,2458300006.0
2007-11-30 17:30:00,1.47301,1.47325,1.4701,1.4706,2500900008.0
2007-11-30 17:35:00,1.47051,1.47138,1.46901,1.46903,2186700007.0
2007-11-30 17:40:00,1.46899,1.4709,1.4687,1.4709,1759000001.0
2007-11-30 17:45:00,1.47083,1.47083,1.46944,1.46983,2245100006.0
2007-11-30 17:50:00,1.46968,1.47021,1.46903,1.46957,2407300002.0
2007-11-30 17:55:00,1.46969,1.47029,1.4668,1.46718,2449000005.0
2007-11-30 18:00:00,1.46687,1.46755,1.46561,1.4671,2990100007.0
2007-11-30 18:05:00,1.46727,1.46835,1.46701,1.46797,2299300005.0
2007-11-30 18:10:00,1.46789,1.46921,1.46711,1.46891,2196400002.0
2007-11-30 18:15:00,1.46899,1.47053,1.46883,1.4695,2090600003.0
2007-11-30 18:20:00,1.46963,1.47046,1.46946,1.47034,2014600005.0
2007-11-30 18:25:00,1.47023,1.47055,1.4695,1.46995,2309400005.0
2007-11-30 18:30:00,1.46999,1.47062,1.46986,1.47039,2295800005.0
2007-11-30 18:35:00,1.47037,1.47037,1.46855,1.46877,1662200004.0
2007-11-30 18:40:00,1.46877,1.46912,1.46833,1.46887,2379300003.0
2007-11-30 18:45:00,1.46903,1.46987,1.46884,1.46912,2209900002.0
2007-11-30 18:50:00,1.46906,1.46932,1.46884,1.4689,2075000006.0
2007-11-30 18:55:00,1.46908,1.46969,1.46841,1.46939,2776600005.0
2007-11-30 19:00:00,1.46943,1.46984,1.46896,1.46959,2338400001.0
2007-11-30 19:05:00,1.46948,1.46977,1.46859,1.46905,2910000005.0
2007-11-30 19:10:00,1.46894,1.4697,1.46866,1.46881,2711700004.0
2007-11-30 19:15:00,1.46871,1.47013,1.46871,1.46976,2085400002.0
2007-11-30 19:20:00,1.47011,1.47036,1.46932,1.46935,2055800003.0
2007-11-30 19:25:00,1.46938,1.46996,1.4689,1.46936,1851300003.0
2007-11-30 19:30:00,1.46939,1.46995,1.46931,1.4699,2275800004.0
2007-11-30 19:35:00,1.47006,1.47061,1.46995,1.47061,1712200002.0
2007-11-30 19:40:00,1.47073,1.47087,1.47027,1.47071,1426700003.0
2007-11-30 19:45:00,1.47079,1.47109,1.4705,1.47071,1618800002.0
2007-11-30 19:50:00,1.47069,1.47082,1.47016,1.47016,2453900003.0
2007-11-30 19:55:00,1.47037,1.47147,1.46997,1.47145,1948900004.0
2007-11-30 20:00:00,1.47138,1.47173,1.4697,1.46984,2792200006.0
2007-11-30 20:05:00,1.46971,1.47016,1.46933,1.46981,2583300006.0
2007-11-30 20:10:00,1.46981,1.47009,1.46926,1.46974,2871400003.0
2007-11-30 20:15:00,1.46961,1.46982,1.46924,1.46955,1870800004.0
2007-11-30 20:20:00,1.46955,1.46955,1.46871,1.46879,1091300000.0
2007-11-30 20:25:00,1.4688,1.469,1.46845,1.46886,2005000000.0
2007-11-30 20:30:00,1.46882,1.46906,1.4685,1.46902,1226300002.0
2007-11-30 20:35:00,1.46893,1.46901,1.4671,1.46718,1761700003.0
2007-11-30 20:40:00,1.46752,1.46794,1.46714,1.46728,1434800002.0
2007-11-30 20:45:00,1.46727,1.46738,1.46598,1.46615,1866300002.0
2007-11-30 20:50:00,1.46608,1.46638,1.46487,1.46578,1016300001.0
2007-11-30 20:55:00,1.46577,1.46592,1.46497,1.46537,1273400000.0
2007-11-30 21:00:00,1.46532,1.4658,1.46491,1.46553,1015500001.0
2007-11-30 21:05:00,1.46567,1.46593,1.46505,1.46558,1247600001.0
2007-11-30 21:10:00,1.46563,1.4658,1.4648,1.46511,1001399998.0
2007-11-30 21:15:00,1.46505,1.46585,1.46493,1.46565,1049600002.0
2007-11-30 21:20:00,1.46566,1.4657,1.4652,1.46541,607200001.0
2007-11-30 21:25:00,1.46532,1.46571,1.46474,1.46552,1065100001.0
2007-11-30 21:30:00,1.46543,1.46591,1.46458,1.46462,1382600004.0
2007-11-30 21:35:00,1.4647,1.46479,1.46392,1.46404,1463000001.0
2007-11-30 21:40:00,1.46406,1.46495,1.46382,1.46477,896900003.0
2007-11-30 21:45:00,1.46488,1.46505,1.4638,1.46447,1650500000.0
2007-11-30 21:50:00,1.46435,1.46453,1.46348,1.46365,1769600004.0
2007-11-30 21:55:00,1.4637,1.46461,1.46364,1.46441,875400002.0
2007-11-30 22:00:00,1.46449,1.46505,1.46368,1.46447,839200003.0
2007-11-30 22:05:00,1.46457,1.46487,1.46417,1.46437,1025200003.0
2007-11-30 22:10:00,1.46422,1.46447,1.46362,1.46363,1074900000.0
2007-11-30 22:15:00,1.46365,1.46438,1.46329,1.46393,759000001.0
2007-11-30 22:20:00,1.46434,1.46493,1.46422,1.46432,1007400000.0
2007-11-30 22:25:00,1.46435,1.46499,1.46247,1.46304,855500004.0
2007-11-30 22:30:00,1.46299,1.46355,1.46231,1.4629,921400000.0
2007-11-30 22:35:00,1.4631,1.46383,1.46257,1.46257,1095200005.0
2007-11-30 22:40:00,1.46262,1.46312,1.46237,1.46274,1113300000.0
2007-11-30 22:45:00,1.46263,1.46292,1.46242,1.46255,845900000.0
2007-11-30 22:50:00,1.4626,1.46293,1.4623,1.46253,1107200002.0
2007-11-30 22:55:00,1.46247,1.46283,1.46203,1.46219,485200002.0
2007-11-30 23:00:00,1.46217,1.46263,1.4617,1.46218,247000000.0
2007-11-30 23:05:00,1.46192,1.4627,1.46182,1.46242,146400000.0
2007-11-30 23:10:00,1.4623,1.4634,1.4621,1.46282,291400000.0
2007-11-30 23:15:00,1.46303,1.46323,1.46268,1.46288,255700000.0
2007-11-30 23:20:00,1.46282,1.46307,1.46219,1.46261,448500003.0
2007-11-30 23:25:00,1.46275,1.46332,1.4624,1.46293,256200001.0
2007-11-30 23:30:00,1.46322,1.46322,1.46241,1.46241,527400000.0
2007-11-30 23:35:00,1.46233,1.46293,1.46212,1.46272,501800001.0
2007-11-30 23:40:00,1.46284,1.46291,1.46209,1.46265,398000001.0
2007-11-30 23:45:00,1.46272,1.46327,1.46248,1.46287,467100001.0
2007-11-30 23:50:00,1.46294,1.46357,1.46216,1.46226,578100001.0
2007-11-30 23:55:00,1.46243,1.46319,1.45986,1.46004,591300000.0
2007-12-03 00:00:00,1.46214,1.46235,1.46132,1.46155,948800002.0
2007-12-03 00:05:00,1.46158,1.4621,1.46135,1.46206,315100001.0
2007-12-03 00:10:00,1.4618,1.4632,1.46172,1.4629,203600000.0
2007-12-03 00:15:00,1.46223,1.46384,1.46202,1.46309,335200001.0
2007-12-03 00:20:00,1.46317,1.46367,1.4623,1.46343,288300000.0
2007-12-03 00:25:00,1.46351,1.46387,1.46201,1.46266,217100002.0
2007-12-03 00:30:00,1.46272,1.46362,1.46222,1.46362,337400001.0
2007-12-03 00:35:00,1.46332,1.4636,1.46254,1.46278,324500000.0
2007-12-03 00:40:00,1.46265,1.46295,1.46191,1.46259,194900000.0
2007-12-03 00:45:00,1.46286,1.46289,1.46208,1.46229,198900000.0
2007-12-03 00:50:00,1.46262,1.46287,1.46202,1.46277,356000001.0
2007-12-03 00:55:00,1.46309,1.46323,1.4625,1.46294,309300000.0
2007-12-03 01:00:00,1.46313,1.46341,1.46219,1.46223,235900000.0
2007-12-03 01:05:00,1.46204,1.46239,1.46131,1.46164,357800000.0
2007-12-03 01:10:00,1.4613,1.46187,1.4604,1.46063,526600000.0
2007-12-03 01:15:00,1.46091,1.46137,1.46091,1.46113,161700001.0
2007-12-03 01:20:00,1.46108,1.46218,1.46098,1.46218,256900000.0
2007-12-03 01:25:00,1.46219,1.46236,1.46152,1.46204,392000000.0
2007-12-03 01:30:00,1.46219,1.46328,1.46217,1.46224,321600000.0
2007-12-03 01:35:00,1.46252,1.46275,1.46161,1.46201,151400000.0
2007-12-03 01:40:00,1.46174,1.46229,1.46137,1.46198,644500001.0
2007-12-03 01:45:00,1.46203,1.46316,1.46177,1.46271,430800001.0
2007-12-03 01:50:00,1.46306,1.46403,1.46285,1.46315,538900001.0
2007-12-03 01:55:00,1.46317,1.46384,1.46317,1.46356,341600000.0
2007-12-03 02:00:00,1.46352,1.46363,1.463,1.46301,420200002.0
2007-12-03 02:05:00,1.46301,1.46356,1.46291,1.46342,593500000.0
2007-12-03 02:10:00,1.46329,1.46361,1.46254,1.46266,457400000.0
2007-12-03 02:15:00,1.46265,1.46326,1.46194,1.46271,494000000.0
2007-12-03 02:20:00,1.46293,1.46293,1.46238,1.46258,151700000.0
2007-12-03 02:25:00,1.46263,1.46311,1.46228,1.46308,348100000.0
2007-12-03 02:30:00,1.46351,1.46351,1.4624,1.46304,386200000.0
2007-12-03 02:35:00,1.46298,1.46298,1.46192,1.46247,253600000.0
2007-12-03 02:40:00,1.46254,1.46309,1.46254,1.46297,131400001.0
2007-12-03 02:45:00,1.46275,1.46311,1.46232,1.46255,593500000.0
2007-12-03 02:50:00,1.46263,1.46423,1.46209,1.46409,326300000.0
2007-12-03 02:55:00,1.46436,1.46484,1.46332,1.46431,298900004.0
2007-12-03 03:00:00,1.46457,1.46506,1.46315,1.46375,385900001.0
2007-12-03 03:05:00,1.46338,1.46442,1.46336,1.4644,290100001.0
2007-12-03 03:10:00,1.46409,1.46507,1.46384,1.46462,179000000.0
2007-12-03 03:15:00,1.46435,1.46533,1.46435,1.46454,174500001.0
2007-12-03 03:20:00,1.46436,1.46483,1.46416,1.46419,266500000.0
2007-12-03 03:25:00,1.4647,1.46493,1.46419,1.46485,412300002.0
2007-12-03 03:30:00,1.46485,1.46528,1.46433,1.46496,203900000.0
2007-12-03 03:35:00,1.46493,1.46573,1.46464,1.46503,316100002.0
2007-12-03 03:40:00,1.46498,1.46575,1.46483,1.46567,371200000.0
2007-12-03 03:45:00,1.46558,1.46583,1.46522,1.46541,184800000.0
2007-12-03 03:50:00,1.46568,1.46621,1.46551,1.46563,314400000.0
2007-12-03 03:55:00,1.46562,1.46612,1.46523,1.46598,880800000.0
2007-12-03 04:00:00,1.46573,1.46613,1.46541,1.46544,604500003.0
2007-12-03 04:05:00,1.46523,1.4662,1.46512,1.46583,582200002.0
2007-12-03 04:10:00,1.46582,1.46619,1.46558,1.46592,454200001.0
2007-12-03 04:15:00,1.46594,1.46647,1.46585,1.46631,402400001.0
2007-12-03 04:20:00,1.46628,1.46646,1.46575,1.46619,448400000.0
2007-12-03 04:25:00,1.46606,1.46722,1.46586,1.46714,543100001.0
2007-12-03 04:30:00,1.46687,1.46726,1.46649,1.46658,231600001.0
2007-12-03 04:35:00,1.46645,1.46702,1.4661,1.46654,492900000.0
2007-12-03 04:40:00,1.46659,1.46716,1.46659,1.46701,232500000.0
2007-12-03 04:45:00,1.46707,1.46756,1.46665,1.46682,331200002.0
2007-12-03 04:50:00,1.46704,1.46743,1.46667,1.46667,182900000.0
2007-12-03 04:55:00,1.46707,1.46728,1.4665,1.46665,272400000.0
2007-12-03 05:00:00,1.46699,1.46699,1.46638,1.46655,452600001.0
2007-12-03 05:05:00,1.46657,1.46704,1.46654,1.46661,1114200001.0
2007-12-03 05:10:00,1.46657,1.46664,1.46602,1.46611,916100001.0
2007-12-03 05:15:00,1.46598,1.46604,1.46555,1.46593,1117500004.0
2007-12-03 05:20:00,1.46585,1.46619,1.46555,1.46564,1102500003.0
2007-12-03 05:25:00,1.46565,1.46617,1.46531,1.46561,1041200000.0
2007-12-03 05:30:00,1.46548,1.46605,1.46518,1.46591,880000001.0
2007-12-03 05:35:00,1.46586,1.4661,1.46541,1.46562,1019500001.0
2007-12-03 05:40:00,1.46565,1.46614,1.46552,1.4656,682700000.0
2007-12-03 05:45:00,1.46567,1.46588,1.46531,1.46531,961000000.0
2007-12-03 05:50:00,1.46542,1.46593,1.46534,1.46576,935800003.0
2007-12-03 05:55:00,1.46573,1.4659,1.46533,1.46549,755700001.0
2007-12-03 06:00:00,1.46563,1.46582,1.46534,1.46577,944200002.0
2007-12-03 06:05:00,1.46583,1.4663,1.46566,1.46599,1824900004.0
2007-12-03 06:10:00,1.46606,1.4664,1.46578,1.46607,1683200002.0
2007-12-03 06:15:00,1.46605,1.46626,1.46579,1.46614,910600001.0
2007-12-03 06:20:00,1.46612,1.46642,1.46593,1.46604,1326000001.0
2007-12-03 06:25:00,1.46601,1.46611,1.46529,1.4653,1323500006.0
2007-12-03 06:30:00,1.46525,1.46575,1.46524,1.46564,1100800002.0
2007-12-03 06:35:00,1.46555,1.46598,1.46524,1.46551,756700003.0
2007-12-03 06:40:00,1.4655,1.46621,1.46543,1.46602,951700001.0
2007-12-03 06:45:00,1.4661,1.46642,1.46592,1.4662,961200001.0
2007-12-03 06:50:00,1.46619,1.46639,1.46597,1.46607,1289500004.0
2007-12-03 06:55:00,1.4661,1.46653,1.46596,1.46616,980500002.0
2007-12-03 07:00:00,1.46634,1.46674,1.46609,1.46645,1190900001.0
2007-12-03 07:05:00,1.4666,1.46678,1.46618,1.46629,1060000001.0
2007-12-03 07:10:00,1.46632,1.46632,1.46568,1.46606,1808800001.0
2007-12-03 07:15:00,1.46588,1.46661,1.46581,1.46622,1500800002.0
2007-12-03 07:20:00,1.4661,1.46674,1.46592,1.46592,1746100004.0
2007-12-03 07:25:00,1.46592,1.46643,1.46574,1.46594,1212500004.0
2007-12-03 07:30:00,1.46597,1.46644,1.46581,1.4662,1978900005.0
2007-12-03 07:35:00,1.46628,1.46644,1.46573,1.46603,1297200001.0
2007-12-03 07:40:00,1.46586,1.46591,1.46511,1.46533,1905400005.0
2007-12-03 07:45:00,1.46546,1.46569,1.46518,1.46532,2792400007.0
2007-12-03 07:50:00,1.46534,1.46614,1.46523,1.46606,2569800004.0
2007-12-03 07:55:00,1.46604,1.46609,1.46549,1.46577,2675900004.0
2007-12-03 08:00:00,1.46592,1.46625,1.46579,1.46611,2148400005.0
2007-12-03 08:05:00,1.46612,1.46628,1.46561,1.46587,2446000007.0
2007-12-03 08:10:00,1.46585,1.46631,1.46576,1.46582,1536600003.0
2007-12-03 08:15:00,1.46579,1.46633,1.46577,1.46625,1383700002.0
2007-12-03 08:20:00,1.46611,1.4666,1.46574,1.46585,1833200002.0
2007-12-03 08:25:00,1.46586,1.46605,1.46544,1.46593,2178000003.0
2007-12-03 08:30:00,1.46591,1.46651,1.46566,1.46617,1782400001.0
2007-12-03 08:35:00,1.466,1.46642,1.46528,1.4657,2226300007.0
2007-12-03 08:40:00,1.46535,1.46634,1.46476,1.46476,2023500004.0
2007-12-03 08:45:00,1.46463,1.46493,1.46402,1.46454,2658100003.0
2007-12-03 08:50:00,1.46461,1.46551,1.46415,1.46512,2863200012.0
2007-12-03 08:55:00,1.46501,1.46592,1.46449,1.46551,2466200004.0
2007-12-03 09:00:00,1.46555,1.46584,1.46511,1.46574,2611500000.0
2007-12-03 09:05:00,1.46564,1.4663,1.46509,1.46594,2017100001.0
2007-12-03 09:10:00,1.46588,1.46665,1.46525,1.46569,2180000005.0
2007-12-03 09:15:00,1.46576,1.46667,1.46505,1.4662,2061800003.0
2007-12-03 09:20:00,1.46609,1.46702,1.466,1.46635,1586000002.0
2007-12-03 09:25:00,1.46649,1.46776,1.46613,1.46648,2319700003.0
2007-12-03 09:30:00,1.46624,1.46644,1.46556,1.46556,2238500006.0
2007-12-03 09:35:00,1.4655,1.46693,1.4655,1.46675,1812600003.0
2007-12-03 09:40:00,1.46676,1.46897,1.46645,1.46835,2207200008.0
2007-12-03 09:45:00,1.46853,1.46943,1.46797,1.46929,2139000005.0
2007-12-03 09:50:00,1.4694,1.46951,1.4682,1.46899,2143100005.0
2007-12-03 09:55:00,1.46911,1.46946,1.46838,1.46876,3041099999.0
2007-12-03 10:00:00,1.46889,1.46895,1.46593,1.46621,2316100001.0
2007-12-03 10:05:00,1.46614,1.46646,1.46579,1.4664,2445500004.0
2007-12-03 10:10:00,1.46652,1.46709,1.46619,1.46668,2318600002.0
2007-12-03 10:15:00,1.46673,1.46725,1.46628,1.46709,1854100005.0
2007-12-03 10:20:00,1.46715,1.46734,1.4665,1.4667,2053900006.0
2007-12-03 10:25:00,1.46679,1.46722,1.46661,1.46702,2402100006.0
2007-12-03 10:30:00,1.46695,1.46788,1.46669,1.46775,2528100004.0
2007-12-03 10:35:00,1.46784,1.46837,1.46752,1.46835,2382600002.0
2007-12-03 10:40:00,1.46846,1.46943,1.46825,1.46905,2398500004.0
2007-12-03 10:45:00,1.46888,1.47077,1.46827,1.47064,2001300000.0
2007-12-03 10:50:00,1.47089,1.47232,1.47048,1.47173,2258100003.0
2007-12-03 10:55:00,1.47169,1.47169,1.46835,1.46842,2668500005.0
2007-12-03 11:00:00,1.46842,1.46856,1.46581,1.46643,2292500004.0
2007-12-03 11:05:00,1.46639,1.46642,1.46348,1.46482,2163200007.0
2007-12-03 11:10:00,1.46484,1.46515,1.46404,1.46498,2397900003.0
2007-12-03 11:15:00,1.46524,1.46699,1.46499,1.46656,2194800005.0
2007-12-03 11:20:00,1.46629,1.46677,1.46544,1.46671,2605900000.0
2007-12-03 11:25:00,1.46671,1.46748,1.46647,1.46725,2359700004.0
2007-12-03 11:30:00,1.4672,1.46763,1.46649,1.46718,2543500005.0
2007-12-03 11:35:00,1.46738,1.46776,1.46655,1.46749,2849700014.0
2007-12-03 11:40:00,1.46769,1.46834,1.46736,1.46736,3057600004.0
2007-12-03 11:45:00,1.467,1.4673,1.46632,1.46656,2558600005.0
2007-12-03 11:50:00,1.46663,1.46681,1.46569,1.46605,1257100002.0
2007-12-03 11:55:00,1.46627,1.46748,1.46588,1.46712,2351200006.0
2007-12-03 12:00:00,1.46735,1.46786,1.4657,1.46694,2102399999.0
2007-12-03 12:05:00,1.46702,1.4676,1.46661,1.46735,1932800005.0
2007-12-03 12:10:00,1.46737,1.46772,1.46706,1.46763,1886600002.0
2007-12-03 12:15:00,1.46748,1.46884,1.46711,1.46883,1656700004.0
2007-12-03 12:20:00,1.46877,1.46877,1.46752,1.46802,2220300001.0
2007-12-03 12:25:00,1.4681,1.46839,1.46744,1.4679,2360700003.0
2007-12-03 12:30:00,1.46793,1.46818,1.46682,1.46687,3060200006.0
2007-12-03 12:35:00,1.46672,1.46677,1.46608,1.46648,2677300002.0
2007-12-03 12:40:00,1.46632,1.46702,1.46612,1.46673,2019500006.0
2007-12-03 12:45:00,1.46676,1.46739,1.46654,1.46698,2220200004.0
2007-12-03 12:50:00,1.46695,1.4678,1.46671,1.46763,1842300000.0
2007-12-03 12:55:00,1.4677,1.46796,1.46732,1.46765,2417100005.0
2007-12-03 13:00:00,1.46778,1.46839,1.46756,1.46823,1581600004.0
2007-12-03 13:05:00,1.46841,1.4696,1.46841,1.46895,1378800002.0
2007-12-03 13:10:00,1.4689,1.469,1.46819,1.46879,1587000003.0
2007-12-03 13:15:00,1.46888,1.47126,1.46884,1.47089,1349500006.0
2007-12-03 13:20:00,1.47083,1.47144,1.47062,1.47134,1002500002.0
2007-12-03 13:25:00,1.47127,1.47127,1.47067,1.47088,1792799999.0
2007-12-03 13:30:00,1.47086,1.47086,1.46945,1.46945,1978200002.0
2007-12-03 13:35:00,1.4694,1.47,1.4688,1.46901,2129400001.0
2007-12-03 13:40:00,1.46889,1.46923,1.46847,1.46847,1256400002.0
2007-12-03 13:45:00,1.46846,1.4689,1.46768,1.46788,1979100004.0
2007-12-03 13:50:00,1.46773,1.46787,1.46716,1.46732,1845600004.0
2007-12-03 13:55:00,1.46734,1.46903,1.46677,1.4687,1756700003.0
2007-12-03 14:00:00,1.4686,1.46894,1.4675,1.46881,1821300001.0
2007-12-03 14:05:00,1.469,1.4694,1.4685,1.46901,1576300003.0
2007-12-03 14:10:00,1.46892,1.46935,1.46866,1.46897,1066400005.0
2007-12-03 14:15:00,1.46892,1.46958,1.46824,1.4695,2021400006.0
2007-12-03 14:20:00,1.46953,1.46962,1.46882,1.46925,1862700006.0
2007-12-03 14:25:00,1.46913,1.46942,1.46797,1.46817,1834400003.0
2007-12-03 14:30:00,1.46838,1.46838,1.46684,1.46684,229200000.0
2007-12-03 14:35:00,1.46697,1.46697,1.46569,1.46664,188200000.0
2007-12-03 14:40:00,1.46678,1.46726,1.46618,1.46638,225800001.0
2007-12-03 14:45:00,1.46634,1.46729,1.46617,1.46712,250000000.0
2007-12-03 14:50:00,1.46678,1.46778,1.46673,1.46673,152900000.0
2007-12-03 14:55:00,1.46706,1.46745,1.46676,1.46733,171000000.0
2007-12-03 15:00:00,1.46748,1.46779,1.46709,1.46779,192500000.0
2007-12-03 15:05:00,1.46788,1.46859,1.46688,1.46841,201900000.0
2007-12-03 15:10:00,1.46834,1.46856,1.46777,1.46777,162200000.0
2007-12-03 15:15:00,1.46791,1.46961,1.46764,1.469,193500000.0
2007-12-03 15:20:00,1.46906,1.46936,1.46852,1.46921,176700000.0
2007-12-03 15:25:00,1.46896,1.46931,1.46863,1.4688,206900001.0
2007-12-03 15:30:00,1.46874,1.46874,1.46772,1.4685,215300001.0
2007-12-03 15:35:00,1.46857,1.46919,1.46849,1.46854,198200000.0
2007-12-03 15:40:00,1.46876,1.46882,1.46812,1.4685,194700001.0
2007-12-03 15:45:00,1.46839,1.46868,1.46811,1.46857,193200000.0
2007-12-03 15:50:00,1.46845,1.4687,1.46829,1.46857,173300000.0
2007-12-03 15:55:00,1.46861,1.46901,1.46784,1.46895,152200000.0
2007-12-03 16:00:00,1.469,1.46914,1.46805,1.46829,172600000.0
2007-12-03 16:05:00,1.46842,1.47038,1.46838,1.47038,211700000.0
2007-12-03 16:10:00,1.47047,1.47049,1.46957,1.47044,182800001.0
2007-12-03 16:15:00,1.47015,1.47046,1.46957,1.46987,157500000.0
2007-12-03 16:20:00,1.46968,1.47005,1.46939,1.46989,191400000.0
2007-12-03 16:25:00,1.46992,1.47017,1.46916,1.47001,209100000.0
2007-12-03 16:30:00,1.47007,1.47016,1.4696,1.47005,221200000.0
2007-12-03 16:35:00,1.47013,1.47062,1.47001,1.47047,189400000.0
2007-12-03 16:40:00,1.47059,1.47119,1.47008,1.47015,243300000.0
2007-12-03 16:45:00,1.47013,1.47052,1.46949,1.46992,226400000.0
2007-12-03 16:50:00,1.47007,1.47075,1.46995,1.47068,289000000.0
2007-12-03 16:55:00,1.47085,1.47085,1.46952,1.47019,233700000.0
2007-12-03 17:00:00,1.47008,1.47013,1.46914,1.46933,201400000.0
2007-12-03 17:05:00,1.4695,1.46994,1.46877,1.46968,235800001.0
2007-12-03 17:10:00,1.46949,1.47023,1.46937,1.46977,174700000.0
2007-12-03 17:15:00,1.47004,1.47004,1.46905,1.46949,184700000.0
2007-12-03 17:20:00,1.4692,1.46957,1.46853,1.46888,195800000.0
2007-12-03 17:25:00,1.4688,1.4695,1.46866,1.46906,226300001.0
2007-12-03 17:30:00,1.4689,1.46907,1.4685,1.46889,180400000.0
2007-12-03 17:35:00,1.46863,1.46941,1.46814,1.46941,197500000.0
2007-12-03 17:40:00,1.46937,1.46937,1.46829,1.4685,220800002.0
2007-12-03 17:45:00,1.46865,1.46935,1.4683,1.46884,192400001.0
2007-12-03 17:50:00,1.4689,1.46901,1.46783,1.46825,141300000.0
2007-12-03 17:55:00,1.4681,1.46868,1.46667,1.46715,190000000.0
2007-12-03 18:00:00,1.46724,1.46791,1.46712,1.4676,245300001.0
2007-12-03 18:05:00,1.46756,1.46768,1.46706,1.46721,216800000.0
2007-12-03 18:10:00,1.46712,1.46779,1.46675,1.46777,176600000.0
2007-12-03 18:15:00,1.46768,1.4685,1.46758,1.46823,185000000.0
2007-12-03 18:20:00,1.46835,1.46865,1.46792,1.46856,231900000.0
2007-12-03 18:25:00,1.46865,1.46877,1.46801,1.46812,173000000.0
2007-12-03 18:30:00,1.46821,1.46821,1.46699,1.46812,199700000.0
2007-12-03 18:35:00,1.46815,1.46846,1.46756,1.46769,165000000.0
2007-12-03 18:40:00,1.46725,1.46771,1.46725,1.46738,271000003.0
2007-12-03 18:45:00,1.46756,1.46796,1.46728,1.46748,147700000.0
2007-12-03 18:50:00,1.4677,1.46799,1.4672,1.46768,196900000.0
2007-12-03 18:55:00,1.4676,1.46769,1.46562,1.46571,198900000.0
2007-12-03 19:00:00,1.46535,1.46768,1.46535,1.46768,176700000.0
2007-12-03 19:05:00,1.46784,1.46786,1.46716,1.46747,166800000.0
2007-12-03 19:10:00,1.46773,1.46799,1.46727,1.46745,223200001.0
2007-12-03 19:15:00,1.46748,1.46798,1.46676,1.46705,325799998.0
2007-12-03 19:20:00,1.46697,1.46706,1.46623,1.46658,232300000.0
2007-12-03 19:25:00,1.46669,1.46669,1.46576,1.46615,188700000.0
2007-12-03 19:30:00,1.46622,1.46687,1.46563,1.46671,205500000.0
2007-12-03 19:35:00,1.46671,1.46691,1.46627,1.46681,194900001.0
2007-12-03 19:40:00,1.46667,1.46685,1.4661,1.46664,199400000.0
2007-12-03 19:45:00,1.46647,1.46653,1.46549,1.46639,237600002.0
2007-12-03 19:50:00,1.4665,1.46725,1.46628,1.46719,285300001.0
2007-12-03 19:55:00,1.46695,1.46716,1.46648,1.46651,194000002.0
2007-12-03 20:00:00,1.46631,1.46704,1.46616,1.46654,299100001.0
2007-12-03 20:05:00,1.46631,1.4666,1.46608,1.46647,160800000.0
2007-12-03 20:10:00,1.4661,1.46664,1.46576,1.46634,213300000.0
2007-12-03 20:15:00,1.46633,1.46673,1.46621,1.46666,192700000.0
2007-12-03 20:20:00,1.46667,1.46667,1.4661,1.46618,199100000.0
2007-12-03 20:25:00,1.46658,1.46658,1.46586,1.46651,209200000.0
2007-12-03 20:30:00,1.46645,1.46715,1.4662,1.46712,257500000.0
2007-12-03 20:35:00,1.46703,1.46747,1.46676,1.46698,195600001.0
2007-12-03 20:40:00,1.46696,1.46719,1.46645,1.4671,198500000.0
2007-12-03 20:45:00,1.46707,1.46708,1.4664,1.46659,237200001.0
2007-12-03 20:50:00,1.46655,1.46717,1.46637,1.46698,205099999.0
2007-12-03 20:55:00,1.46693,1.46777,1.46685,1.46734,183300000.0
2007-12-03 21:00:00,1.46721,1.46763,1.46672,1.46752,168600000.0
2007-12-03 21:05:00,1.46728,1.4674,1.46683,1.4674,236400000.0
2007-12-03 21:10:00,1.46745,1.46745,1.46665,1.46674,223600001.0
2007-12-03 21:15:00,1.4668,1.467,1.466,1.46632,198500001.0
2007-12-03 21:20:00,1.46628,1.46645,1.4653,1.46557,179100000.0
2007-12-03 21:25:00,1.46559,1.46664,1.46554,1.46664,172600000.0
2007-12-03 21:30:00,1.46653,1.46665,1.46607,1.46613,196400000.0
2007-12-03 21:35:00,1.46602,1.46622,1.46564,1.46585,143700000.0
2007-12-03 21:40:00,1.46579,1.46624,1.46559,1.46571,149300000.0
2007-12-03 21:45:00,1.46587,1.46637,1.46559,1.46637,214900002.0
2007-12-03 21:50:00,1.46614,1.46639,1.46593,1.46622,185800001.0
2007-12-03 21:55:00,1.46612,1.46658,1.46587,1.46612,208900000.0
2007-12-03 22:00:00,1.46631,1.46674,1.46612,1.46664,220000001.0
2007-12-03 22:05:00,1.46639,1.46651,1.46577,1.46632,213500000.0
2007-12-03 22:10:00,1.4666,1.46686,1.46601,1.46638,216300001.0
2007-12-03 22:15:00,1.46662,1.46679,1.46591,1.46612,193300001.0
2007-12-03 22:20:00,1.46617,1.46641,1.4658,1.46636,156600000.0
2007-12-03 22:25:00,1.46629,1.4664,1.46571,1.46638,181900000.0
2007-12-03 22:30:00,1.4662,1.46629,1.46541,1.4658,176400000.0
2007-12-03 22:35:00,1.4661,1.46622,1.46548,1.46585,191700000.0
2007-12-03 22:40:00,1.46592,1.46615,1.4656,1.46601,206700000.0
2007-12-03 22:45:00,1.46594,1.4661,1.46563,1.46598,149400000.0
2007-12-03 22:50:00,1.46594,1.4662,1.46566,1.46573,181900000.0
2007-12-03 22:55:00,1.46587,1.46667,1.46552,1.46667,189500000.0
2007-12-03 23:00:00,1.46658,1.46668,1.46598,1.46627,156700000.0
2007-12-03 23:05:00,1.46611,1.46647,1.46579,1.46579,224500000.0
2007-12-03 23:10:00,1.46575,1.46613,1.46511,1.46613,182100000.0
2007-12-03 23:15:00,1.46613,1.4663,1.46545,1.466,252900000.0
2007-12-03 23:20:00,1.46623,1.46668,1.46596,1.46615,172600000.0
2007-12-03 23:25:00,1.46656,1.467,1.46608,1.46691,207400001.0
2007-12-03 23:30:00,1.46713,1.46713,1.46655,1.46709,174300001.0
2007-12-03 23:35:00,1.46684,1.46684,1.46641,1.46665,193600000.0
2007-12-03 23:40:00,1.46673,1.46673,1.46576,1.46653,174700000.0
2007-12-03 23:45:00,1.46639,1.46693,1.46592,1.4661,217200000.0
2007-12-03 23:50:00,1.46622,1.46651,1.46578,1.46581,157700000.0
2007-12-03 23:55:00,1.46627,1.46642,1.46471,1.46471,193400000.0
2007-12-04 00:00:00,1.46475,1.46635,1.46471,1.46591,155600000.0
2007-12-04 00:05:00,1.46593,1.46738,1.46558,1.46705,173200000.0
2007-12-04 00:10:00,1.46711,1.46733,1.4662,1.46621,177500000.0
2007-12-04 00:15:00,1.46572,1.46708,1.46562,1.46708,194400001.0
2007-12-04 00:20:00,1.46717,1.46731,1.46625,1.46731,188100001.0
2007-12-04 00:25:00,1.46719,1.46738,1.46654,1.46672,207400001.0
2007-12-04 00:30:00,1.46632,1.4669,1.46632,1.46653,189300000.0
2007-12-04 00:35:00,1.46695,1.46709,1.46655,1.46665,167300000.0
2007-12-04 00:40:00,1.46644,1.46652,1.46579,1.46614,179400000.0
2007-12-04 00:45:00,1.4664,1.46678,1.46606,1.46626,170500000.0
2007-12-04 00:50:00,1.46601,1.46662,1.46581,1.46624,219499998.0
2007-12-04 00:55:00,1.46581,1.46634,1.46581,1.46619,147600000.0
2007-12-04 01:00:00,1.46616,1.46654,1.46589,1.46618,173100001.0
2007-12-04 01:05:00,1.46615,1.46649,1.46596,1.46616,182000000.0
2007-12-04 01:10:00,1.4662,1.46686,1.46599,1.46661,175800000.0
2007-12-04 01:15:00,1.46652,1.46767,1.46624,1.46766,220900001.0
2007-12-04 01:20:00,1.46781,1.46781,1.46679,1.46721,187700000.0
2007-12-04 01:25:00,1.46718,1.4674,1.46647,1.46697,158800000.0
2007-12-04 01:30:00,1.46708,1.46718,1.46658,1.46712,182700000.0
2007-12-04 01:35:00,1.46698,1.46724,1.46648,1.46706,170600000.0
2007-12-04 01:40:00,1.46692,1.46705,1.46644,1.46678,197500000.0
2007-12-04 01:45:00,1.4667,1.46701,1.46643,1.46696,162900001.0
2007-12-04 01:50:00,1.46696,1.46704,1.46644,1.46648,223600003.0
2007-12-04 01:55:00,1.46642,1.46659,1.46577,1.46635,186900001.0
2007-12-04 02:00:00,1.46644,1.46651,1.46578,1.46632,296500000.0
2007-12-04 02:05:00,1.46623,1.46676,1.46598,1.46605,691499999.0
2007-12-04 02:10:00,1.46578,1.46612,1.46557,1.4659,383200002.0
2007-12-04 02:15:00,1.46579,1.46648,1.46549,1.46607,582300005.0
2007-12-04 02:20:00,1.4662,1.46644,1.46554,1.46576,254800001.0
2007-12-04 02:25:00,1.46563,1.46577,1.46478,1.4654,352700000.0
2007-12-04 02:30:00,1.46542,1.46666,1.46531,1.46662,366700001.0
2007-12-04 02:35:00,1.46665,1.46712,1.4662,1.46708,286800001.0
2007-12-04 02:40:00,1.46728,1.46728,1.4663,1.46632,170000000.0
2007-12-04 02:45:00,1.46616,1.46703,1.46592,1.46663,581400000.0
2007-12-04 02:50:00,1.46687,1.46714,1.46639,1.46664,291800000.0
2007-12-04 02:55:00,1.46632,1.46658,1.46593,1.46658,265700000.0
2007-12-04 03:00:00,1.46668,1.46678,1.46592,1.46663,323500000.0
2007-12-04 03:05:00,1.46632,1.46693,1.46612,1.46682,302700001.0
2007-12-04 03:10:00,1.46656,1.46741,1.46653,1.46741,166900001.0
2007-12-04 03:15:00,1.46721,1.46811,1.46721,1.46744,165200001.0
2007-12-04 03:20:00,1.46726,1.46873,1.46726,1.46852,272500000.0
2007-12-04 03:25:00,1.46895,1.46895,1.46795,1.46829,322600000.0
2007-12-04 03:30:00,1.46852,1.46873,1.46781,1.46801,265300000.0
2007-12-04 03:35:00,1.46795,1.46864,1.46769,1.46807,247900000.0
2007-12-04 03:40:00,1.46798,1.4685,1.46774,1.4682,371100002.0
2007-12-04 03:45:00,1.46814,1.46848,1.46706,1.46713,187800000.0
2007-12-04 03:50:00,1.46742,1.46767,1.46706,1.46747,304900000.0
2007-12-04 03:55:00,1.46732,1.46745,1.46645,1.46682,871100002.0
2007-12-04 04:00:00,1.46677,1.46713,1.46641,1.4666,660600002.0
2007-12-04 04:05:00,1.46664,1.46738,1.46634,1.46724,606100003.0
2007-12-04 04:10:00,1.46709,1.46762,1.46662,1.46736,422900002.0
2007-12-04 04:15:00,1.46728,1.46759,1.46698,1.46726,402000001.0
2007-12-04 04:20:00,1.46697,1.46738,1.46667,1.46677,415000000.0
2007-12-04 04:25:00,1.46679,1.46786,1.46673,1.46769,516600001.0
2007-12-04 04:30:00,1.46743,1.46787,1.46721,1.46778,218500000.0
2007-12-04 04:35:00,1.4676,1.46793,1.46697,1.46739,546200003.0
2007-12-04 04:40:00,1.46739,1.46795,1.46718,1.46751,227900000.0
2007-12-04 04:45:00,1.46742,1.46754,1.46702,1.46704,343700000.0
2007-12-04 04:50:00,1.46726,1.46746,1.46668,1.467,168500000.0
2007-12-04 04:55:00,1.46729,1.46734,1.46678,1.46719,252800000.0
2007-12-04 05:00:00,1.46744,1.4677,1.46706,1.46749,488400002.0
2007-12-04 05:05:00,1.46763,1.46799,1.46713,1.46754,1017100000.0
2007-12-04 05:10:00,1.46751,1.46786,1.46723,1.46763,843200001.0
2007-12-04 05:15:00,1.46754,1.46837,1.46738,1.46782,1045000003.0
2007-12-04 05:20:00,1.46806,1.46808,1.4674,1.46754,1127000000.0
2007-12-04 05:25:00,1.46758,1.46789,1.46727,1.46738,1096100001.0
2007-12-04 05:30:00,1.46753,1.46822,1.4672,1.46787,810600001.0
2007-12-04 05:35:00,1.46788,1.4683,1.46767,1.46794,1011300004.0
2007-12-04 05:40:00,1.46794,1.46837,1.46774,1.468,721900000.0
2007-12-04 05:45:00,1.46812,1.46825,1.46735,1.46751,957200004.0
2007-12-04 05:50:00,1.46749,1.46826,1.46749,1.4681,969800001.0
2007-12-04 05:55:00,1.46801,1.46811,1.46737,1.46739,698900004.0
2007-12-04 06:00:00,1.46753,1.46786,1.4675,1.46767,936800000.0
2007-12-04 06:05:00,1.46768,1.46842,1.46752,1.46799,1864100004.0
2007-12-04 06:10:00,1.46809,1.46846,1.46785,1.46805,1701100003.0
2007-12-04 06:15:00,1.468,1.46816,1.46764,1.4679,893500002.0
2007-12-04 06:20:00,1.46792,1.46895,1.46787,1.46893,1496300004.0
2007-12-04 06:25:00,1.46899,1.4694,1.46862,1.46907,1413200002.0
2007-12-04 06:30:00,1.46899,1.46984,1.46892,1.46958,1069000004.0
2007-12-04 06:35:00,1.46945,1.46998,1.46934,1.46976,636100002.0
2007-12-04 06:40:00,1.46977,1.46986,1.46952,1.46977,1031800000.0
2007-12-04 06:45:00,1.46973,1.47071,1.46956,1.46997,953700000.0
2007-12-04 06:50:00,1.46982,1.47036,1.46975,1.47023,1115600001.0
2007-12-04 06:55:00,1.47021,1.47056,1.46993,1.47029,995600001.0
2007-12-04 07:00:00,1.47044,1.47071,1.47009,1.47046,1259900001.0
2007-12-04 07:05:00,1.47046,1.47062,1.47021,1.47038,922400000.0
2007-12-04 07:10:00,1.47051,1.47051,1.46993,1.47038,2010600007.0
2007-12-04 07:15:00,1.47031,1.47129,1.47021,1.47118,1517500002.0
2007-12-04 07:20:00,1.47113,1.47136,1.47058,1.47069,1742600001.0
2007-12-04 07:25:00,1.47071,1.47073,1.47021,1.47022,1248400001.0
2007-12-04 07:30:00,1.47031,1.47068,1.47025,1.47049,1872400005.0
2007-12-04 07:35:00,1.47054,1.47068,1.4702,1.47048,1435400007.0
2007-12-04 07:40:00,1.4705,1.47068,1.47027,1.47041,1829000003.0
2007-12-04 07:45:00,1.4705,1.47082,1.47037,1.47056,2981900009.0
2007-12-04 07:50:00,1.47057,1.47069,1.47007,1.47057,2455600002.0
2007-12-04 07:55:00,1.47063,1.47095,1.47035,1.47047,2653200000.0
2007-12-04 08:00:00,1.47073,1.47132,1.47048,1.47087,1958400001.0
2007-12-04 08:05:00,1.47094,1.47138,1.47055,1.47105,2476800003.0
2007-12-04 08:10:00,1.47112,1.47134,1.4709,1.47095,1496400003.0
2007-12-04 08:15:00,1.47087,1.47093,1.47039,1.47078,1246500005.0
2007-12-04 08:20:00,1.47079,1.47113,1.47057,1.47086,1930500006.0
2007-12-04 08:25:00,1.47097,1.47152,1.4707,1.47123,2227700002.0
2007-12-04 08:30:00,1.47114,1.47143,1.47089,1.47106,1858200002.0
2007-12-04 08:35:00,1.47107,1.47153,1.471,1.47146,2095700005.0
2007-12-04 08:40:00,1.47132,1.47307,1.47132,1.47277,2053800002.0
2007-12-04 08:45:00,1.47278,1.47278,1.47145,1.47147,2880900002.0
2007-12-04 08:50:00,1.4716,1.47195,1.47062,1.47062,2739200006.0
2007-12-04 08:55:00,1.47076,1.47297,1.47068,1.47224,2453800011.0
2007-12-04 09:00:00,1.47229,1.47267,1.47194,1.47224,2742400003.0
2007-12-04 09:05:00,1.47215,1.47255,1.4708,1.4708,1967900003.0
2007-12-04 09:10:00,1.47104,1.47159,1.47074,1.47159,2340200004.0
2007-12-04 09:15:00,1.47147,1.47147,1.47032,1.47061,2255900005.0
2007-12-04 09:20:00,1.47044,1.4719,1.47014,1.4715,1671400001.0
2007-12-04 09:25:00,1.47152,1.47177,1.47047,1.47156,2253800005.0
2007-12-04 09:30:00,1.47156,1.47218,1.47087,1.47095,2208000003.0
2007-12-04 09:35:00,1.47093,1.47214,1.47093,1.47202,1992600001.0
2007-12-04 09:40:00,1.47216,1.473,1.47216,1.47222,2101900005.0
2007-12-04 09:45:00,1.47252,1.47293,1.47173,1.47217,2264400004.0
2007-12-04 09:50:00,1.47244,1.4737,1.47223,1.47357,2192800001.0
2007-12-04 09:55:00,1.47381,1.4747,1.47347,1.47408,3055300003.0
2007-12-04 10:00:00,1.47428,1.4744,1.4725,1.4725,2381000005.0
2007-12-04 10:05:00,1.47223,1.47251,1.47062,1.47085,2355300005.0
2007-12-04 10:10:00,1.47077,1.47134,1.47038,1.47108,2213200002.0
2007-12-04 10:15:00,1.47113,1.47182,1.47077,1.47108,2028300002.0
2007-12-04 10:20:00,1.47103,1.47113,1.46969,1.46972,2218000003.0
2007-12-04 10:25:00,1.4697,1.47031,1.46924,1.47008,2581100005.0
2007-12-04 10:30:00,1.47004,1.4712,1.46993,1.47044,2553500009.0
2007-12-04 10:35:00,1.47039,1.47214,1.47035,1.47078,2262500003.0
2007-12-04 10:40:00,1.47081,1.47118,1.46966,1.4698,2245400000.0
2007-12-04 10:45:00,1.46968,1.46968,1.46784,1.46867,2022100001.0
2007-12-04 10:50:00,1.46859,1.46931,1.46824,1.46921,2119100005.0
2007-12-04 10:55:00,1.46918,1.46968,1.46871,1.46927,2709500004.0
2007-12-04 11:00:00,1.46945,1.47008,1.46873,1.46919,2348200002.0
2007-12-04 11:05:00,1.46912,1.46926,1.46843,1.46859,2076200002.0
2007-12-04 11:10:00,1.46846,1.46884,1.46778,1.46797,2325700006.0
2007-12-04 11:15:00,1.46791,1.46842,1.46719,1.46737,2158700009.0
2007-12-04 11:20:00,1.46714,1.46854,1.4669,1.4683,2746500005.0
2007-12-04 11:25:00,1.46837,1.46883,1.46798,1.46847,2304800003.0
2007-12-04 11:30:00,1.46833,1.46924,1.46827,1.46871,2688300005.0
2007-12-04 11:35:00,1.46885,1.46903,1.46839,1.46874,2587300002.0
2007-12-04 11:40:00,1.46893,1.47051,1.46878,1.47005,3150400003.0
2007-12-04 11:45:00,1.46992,1.47028,1.46959,1.47018,2350900004.0
2007-12-04 11:50:00,1.47026,1.47052,1.46979,1.47005,1360300004.0
2007-12-04 11:55:00,1.47017,1.47041,1.46955,1.47032,2218200003.0
2007-12-04 12:00:00,1.47056,1.47137,1.47044,1.47119,2118800004.0
2007-12-04 12:05:00,1.47109,1.47145,1.47091,1.47138,2020300007.0
2007-12-04 12:10:00,1.47136,1.47149,1.4706,1.47149,1982100003.0
2007-12-04 12:15:00,1.47138,1.47164,1.47047,1.47061,1647400004.0
2007-12-04 12:20:00,1.47047,1.47053,1.46888,1.46996,2177700005.0
2007-12-04 12:25:00,1.46993,1.4704,1.46971,1.47018,2635700005.0
2007-12-04 12:30:00,1.47031,1.47073,1.46979,1.46994,3143100003.0
2007-12-04 12:35:00,1.46993,1.47023,1.46812,1.46972,2720100008.0
2007-12-04 12:40:00,1.46994,1.47157,1.46994,1.47106,2012600001.0
2007-12-04 12:45:00,1.47117,1.47215,1.4709,1.47166,2232100003.0
2007-12-04 12:50:00,1.47185,1.47308,1.47184,1.47234,1945600005.0
2007-12-04 12:55:00,1.47231,1.47231,1.4703,1.4705,2328900002.0
2007-12-04 13:00:00,1.47052,1.47157,1.47039,1.47128,1631100005.0
2007-12-04 13:05:00,1.47129,1.4722,1.46931,1.4697,1330400000.0
2007-12-04 13:10:00,1.46974,1.47409,1.46961,1.47394,1565600001.0
2007-12-04 13:15:00,1.47399,1.4751,1.47332,1.47496,1189800001.0
2007-12-04 13:20:00,1.47494,1.47612,1.47425,1.4753,1079900001.0
2007-12-04 13:25:00,1.47545,1.47647,1.47528,1.47599,1848700006.0
2007-12-04 13:30:00,1.47611,1.47749,1.47562,1.47703,2175800002.0
2007-12-04 13:35:00,1.47708,1.47833,1.47671,1.47793,1972800003.0
2007-12-04 13:40:00,1.47772,1.47806,1.47746,1.47755,1173600001.0
2007-12-04 13:45:00,1.4773,1.47746,1.47653,1.4774,1899300003.0
2007-12-04 13:50:00,1.47748,1.47858,1.47748,1.47799,1958800002.0
2007-12-04 13:55:00,1.47804,1.47994,1.47759,1.47951,1641900004.0
2007-12-04 14:00:00,1.47955,1.48045,1.47915,1.4796,1827200003.0
2007-12-04 14:05:00,1.47957,1.48005,1.47921,1.47923,1565700004.0
2007-12-04 14:10:00,1.47917,1.4803,1.47898,1.47996,969400004.0
2007-12-04 14:15:00,1.4799,1.48019,1.47936,1.47936,2117000004.0
2007-12-04 14:20:00,1.47923,1.47955,1.47881,1.47891,1734300003.0
2007-12-04 14:25:00,1.47877,1.47921,1.47849,1.4787,1623800003.0
2007-12-04 14:30:00,1.47871,1.47942,1.47836,1.47942,184500000.0
2007-12-04 14:35:00,1.47942,1.47947,1.4783,1.47901,179600000.0
2007-12-04 14:40:00,1.47887,1.47931,1.47794,1.47924,202600001.0
2007-12-04 14:45:00,1.47915,1.47915,1.47856,1.47871,206900001.0
2007-12-04 14:50:00,1.47847,1.47939,1.47836,1.47885,174300001.0
2007-12-04 14:55:00,1.47899,1.48044,1.47879,1.48031,177500000.0
2007-12-04 15:00:00,1.48021,1.48109,1.47863,1.48109,194100000.0
2007-12-04 15:05:00,1.481,1.48339,1.48082,1.48264,209800000.0
2007-12-04 15:10:00,1.48261,1.48289,1.48136,1.48144,176300000.0
2007-12-04 15:15:00,1.48137,1.48137,1.48023,1.48047,199600001.0
2007-12-04 15:20:00,1.48095,1.48143,1.48067,1.48067,162900000.0
2007-12-04 15:25:00,1.4807,1.4819,1.48032,1.48174,162100000.0
2007-12-04 15:30:00,1.48186,1.48237,1.48153,1.48216,191800000.0
2007-12-04 15:35:00,1.48247,1.48447,1.48224,1.48332,227200000.0
2007-12-04 15:40:00,1.48343,1.48394,1.48211,1.4829,172300000.0
2007-12-04 15:45:00,1.48283,1.48324,1.48149,1.48173,212800000.0
2007-12-04 15:50:00,1.48152,1.48346,1.48152,1.48346,173900001.0
2007-12-04 15:55:00,1.48367,1.48777,1.48123,1.48777,132100000.0
2007-12-04 16:00:00,1.48954,1.4947,1.48806,1.49364,209900000.0
2007-12-04 16:05:00,1.49387,1.49468,1.49229,1.49424,182400000.0
2007-12-04 16:10:00,1.49449,1.49449,1.49345,1.4939,183000001.0
2007-12-04 16:15:00,1.49357,1.49596,1.49357,1.49487,186200000.0
2007-12-04 16:20:00,1.49432,1.49478,1.49378,1.49461,209200001.0
2007-12-04 16:25:00,1.49476,1.49617,1.494,1.49611,206400000.0
2007-12-04 16:30:00,1.49609,1.49661,1.49519,1.49594,244400000.0
2007-12-04 16:35:00,1.49587,1.49603,1.49475,1.49535,173100000.0
2007-12-04 16:40:00,1.49556,1.49584,1.49488,1.49509,170700000.0
2007-12-04 16:45:00,1.49466,1.49547,1.49462,1.49487,184900000.0
2007-12-04 16:50:00,1.49499,1.49553,1.4948,1.49488,204600000.0
2007-12-04 16:55:00,1.49455,1.49455,1.49339,1.49413,178600001.0
2007-12-04 17:00:00,1.49415,1.49444,1.49387,1.49405,209799999.0
2007-12-04 17:05:00,1.49408,1.49408,1.49309,1.4933,168100000.0
2007-12-04 17:10:00,1.49306,1.49327,1.49234,1.49259,191200000.0
2007-12-04 17:15:00,1.49281,1.49376,1.49264,1.49372,209700000.0
2007-12-04 17:20:00,1.49354,1.49438,1.49299,1.49318,199700000.0
2007-12-04 17:25:00,1.4932,1.49334,1.49163,1.49226,188800000.0
2007-12-04 17:30:00,1.49225,1.49284,1.49152,1.49284,187100000.0
2007-12-04 17:35:00,1.49266,1.49285,1.49231,1.49243,177800000.0
2007-12-04 17:40:00,1.49238,1.49248,1.4917,1.4917,217400001.0
2007-12-04 17:45:00,1.49189,1.49297,1.49164,1.49242,217700002.0
2007-12-04 17:50:00,1.49218,1.49218,1.49,1.49059,154600000.0
2007-12-04 17:55:00,1.49064,1.49078,1.48943,1.48998,283199999.0
2007-12-04 18:00:00,1.49027,1.4917,1.49008,1.4915,232800001.0
2007-12-04 18:05:00,1.49156,1.49182,1.49114,1.4913,239300001.0
2007-12-04 18:10:00,1.49139,1.49139,1.49001,1.49055,188000001.0
2007-12-04 18:15:00,1.49032,1.49082,1.4901,1.49013,189900001.0
2007-12-04 18:20:00,1.49026,1.49038,1.48881,1.48918,168000000.0
2007-12-04 18:25:00,1.48939,1.49045,1.4892,1.48982,195500000.0
2007-12-04 18:30:00,1.48997,1.4903,1.48939,1.48956,180400000.0
2007-12-04 18:35:00,1.48961,1.49053,1.48959,1.49022,170000000.0
2007-12-04 18:40:00,1.48979,1.49137,1.48979,1.49097,172400000.0
2007-12-04 18:45:00,1.49111,1.49152,1.49093,1.491,198799998.0
2007-12-04 18:50:00,1.49103,1.49132,1.49075,1.49077,173700000.0
2007-12-04 18:55:00,1.49063,1.49085,1.4897,1.49085,200400000.0
2007-12-04 19:00:00,1.49116,1.49194,1.49065,1.49184,251400000.0
2007-12-04 19:05:00,1.49186,1.49214,1.4917,1.49177,243600000.0
2007-12-04 19:10:00,1.49197,1.49197,1.49148,1.49174,208500000.0
2007-12-04 19:15:00,1.49163,1.49195,1.49131,1.49179,187400000.0
2007-12-04 19:20:00,1.49185,1.4925,1.49146,1.4924,214400000.0
2007-12-04 19:25:00,1.49241,1.49378,1.49196,1.4931,150300001.0
2007-12-04 19:30:00,1.49322,1.49352,1.4931,1.4931,266400003.0
2007-12-04 19:35:00,1.49317,1.49387,1.49284,1.4938,223399999.0
2007-12-04 19:40:00,1.49371,1.4938,1.49301,1.49335,220600002.0
2007-12-04 19:45:00,1.49317,1.49414,1.49302,1.49365,193000000.0
2007-12-04 19:50:00,1.49374,1.494,1.49341,1.494,197200000.0
2007-12-04 19:55:00,1.49398,1.494,1.49334,1.49342,161200000.0
2007-12-04 20:00:00,1.4935,1.49396,1.49316,1.49364,260700000.0
2007-12-04 20:05:00,1.49354,1.49379,1.49333,1.49367,149900000.0
2007-12-04 20:10:00,1.49334,1.49382,1.49256,1.49317,172100000.0
2007-12-04 20:15:00,1.49321,1.49349,1.49291,1.49339,197400001.0
2007-12-04 20:20:00,1.49341,1.49349,1.49303,1.49332,198500000.0
2007-12-04 20:25:00,1.49348,1.49392,1.49316,1.4939,177600000.0
2007-12-04 20:30:00,1.49376,1.49408,1.49329,1.49361,281100000.0
2007-12-04 20:35:00,1.49362,1.49389,1.49335,1.49356,230000000.0
2007-12-04 20:40:00,1.49368,1.49397,1.49329,1.49361,212000001.0
2007-12-04 20:45:00,1.49357,1.49439,1.49341,1.49407,182100000.0
2007-12-04 20:50:00,1.494,1.49413,1.49362,1.49387,181000001.0
2007-12-04 20:55:00,1.49388,1.49411,1.49377,1.49408,205900000.0
2007-12-04 21:00:00,1.4939,1.49425,1.4935,1.49415,179100001.0
2007-12-04 21:05:00,1.49397,1.49427,1.49378,1.49405,156100000.0
2007-12-04 21:10:00,1.49409,1.49435,1.49384,1.49386,184900000.0
2007-12-04 21:15:00,1.49396,1.49401,1.49331,1.4935,212600001.0
2007-12-04 21:20:00,1.49348,1.49388,1.49324,1.49341,254300001.0
2007-12-04 21:25:00,1.49345,1.49374,1.49334,1.49369,184100000.0
2007-12-04 21:30:00,1.4935,1.49422,1.49342,1.49403,183100001.0
2007-12-04 21:35:00,1.49395,1.49519,1.49363,1.49519,169300000.0
2007-12-04 21:40:00,1.49502,1.4955,1.49479,1.49526,142400000.0
2007-12-04 21:45:00,1.49523,1.49576,1.49494,1.49559,192200000.0
2007-12-04 21:50:00,1.4953,1.49708,1.4953,1.49708,175200000.0
2007-12-04 21:55:00,1.49729,1.49794,1.4971,1.49776,188200000.0
2007-12-04 22:00:00,1.49769,1.49785,1.49728,1.49766,179800000.0
2007-12-04 22:05:00,1.49781,1.49792,1.49711,1.49768,180800000.0
2007-12-04 22:10:00,1.49737,1.49753,1.49528,1.49567,200700000.0
2007-12-04 22:15:00,1.49592,1.49597,1.4945,1.49467,180100000.0
2007-12-04 22:20:00,1.49475,1.49541,1.49431,1.49493,200400001.0
2007-12-04 22:25:00,1.49485,1.49502,1.49274,1.49406,156900000.0
2007-12-04 22:30:00,1.49404,1.49455,1.49365,1.49384,181200000.0
2007-12-04 22:35:00,1.49401,1.4949,1.49355,1.49467,214800000.0
2007-12-04 22:40:00,1.49482,1.49593,1.49455,1.49559,217000002.0
2007-12-04 22:45:00,1.49521,1.49571,1.49417,1.49553,200300000.0
2007-12-04 22:50:00,1.49539,1.49571,1.49471,1.49475,140200000.0
2007-12-04 22:55:00,1.49502,1.4952,1.49428,1.49431,171300000.0
2007-12-04 23:00:00,1.49425,1.49455,1.49385,1.4945,170200000.0
2007-12-04 23:05:00,1.49443,1.49451,1.49389,1.49427,175600000.0
2007-12-04 23:10:00,1.49392,1.49463,1.49355,1.49434,172800000.0
2007-12-04 23:15:00,1.49425,1.49493,1.49366,1.4949,178600000.0
2007-12-04 23:20:00,1.49504,1.49504,1.49401,1.49401,213600001.0
2007-12-04 23:25:00,1.49424,1.49453,1.49406,1.49422,191400000.0
2007-12-04 23:30:00,1.49436,1.49449,1.49357,1.49448,188800000.0
2007-12-04 23:35:00,1.49429,1.49472,1.49408,1.49472,177600000.0
2007-12-04 23:40:00,1.49475,1.49475,1.49377,1.4943,179000000.0
2007-12-04 23:45:00,1.49407,1.49441,1.49343,1.49378,194200002.0
2007-12-04 23:50:00,1.49383,1.49425,1.49327,1.49365,152000000.0
2007-12-04 23:55:00,1.49399,1.49413,1.49042,1.49042,308899999.0
2007-12-05 00:00:00,1.49049,1.49171,1.49028,1.49165,183800000.0
2007-12-05 00:05:00,1.49175,1.49272,1.49137,1.49271,179900000.0
2007-12-05 00:10:00,1.4929,1.49336,1.4923,1.49334,173600000.0
2007-12-05 00:15:00,1.49299,1.4937,1.49291,1.4937,190100000.0
2007-12-05 00:20:00,1.49372,1.49386,1.49313,1.49372,191800000.0
2007-12-05 00:25:00,1.4936,1.49406,1.49355,1.49356,183200000.0
2007-12-05 00:30:00,1.49327,1.49447,1.49327,1.49408,174300000.0
2007-12-05 00:35:00,1.49427,1.49615,1.49405,1.49607,206700002.0
2007-12-05 00:40:00,1.496,1.496,1.49409,1.49409,157000000.0
2007-12-05 00:45:00,1.49389,1.49396,1.49294,1.49379,194400000.0
2007-12-05 00:50:00,1.49344,1.49444,1.49344,1.49413,177200000.0
2007-12-05 00:55:00,1.49355,1.49412,1.49355,1.49384,186800000.0
2007-12-05 01:00:00,1.4936,1.49372,1.49308,1.49338,203100001.0
2007-12-05 01:05:00,1.49346,1.49403,1.49333,1.49368,191500001.0
2007-12-05 01:10:00,1.49341,1.49363,1.49228,1.4924,160300000.0
2007-12-05 01:15:00,1.49231,1.49231,1.49146,1.49204,256400000.0
2007-12-05 01:20:00,1.49206,1.49206,1.49142,1.49163,162000000.0
2007-12-05 01:25:00,1.49151,1.49159,1.48975,1.49002,180700000.0
2007-12-05 01:30:00,1.49004,1.4918,1.48954,1.4911,181600000.0
2007-12-05 01:35:00,1.49104,1.49156,1.49093,1.49136,208700001.0
2007-12-05 01:40:00,1.49131,1.49189,1.49121,1.49157,181800000.0
2007-12-05 01:45:00,1.49154,1.49239,1.49143,1.49217,164700000.0
2007-12-05 01:50:00,1.49202,1.49499,1.49174,1.49397,197800001.0
2007-12-05 01:55:00,1.49394,1.49414,1.49331,1.49362,250200001.0
2007-12-05 02:00:00,1.49373,1.49389,1.49302,1.49314,314400001.0
2007-12-05 02:05:00,1.49316,1.49356,1.49273,1.4933,637500000.0
2007-12-05 02:10:00,1.49337,1.4946,1.49326,1.4945,475000001.0
2007-12-05 02:15:00,1.49449,1.49478,1.49386,1.49435,523800000.0
2007-12-05 02:20:00,1.49471,1.49477,1.49296,1.49316,183600000.0
2007-12-05 02:25:00,1.49312,1.49332,1.49227,1.4926,309200000.0
2007-12-05 02:30:00,1.4926,1.49265,1.49173,1.49259,383200000.0
2007-12-05 02:35:00,1.49245,1.49328,1.49172,1.4932,304100001.0
2007-12-05 02:40:00,1.49364,1.49426,1.49349,1.49415,191300001.0
2007-12-05 02:45:00,1.49366,1.4944,1.49327,1.4937,615200001.0
2007-12-05 02:50:00,1.49393,1.49501,1.49363,1.49496,315500000.0
2007-12-05 02:55:00,1.49504,1.49521,1.49443,1.49446,331699999.0
2007-12-05 03:00:00,1.49453,1.49474,1.49418,1.49471,340799999.0
2007-12-05 03:05:00,1.49435,1.49491,1.49417,1.49479,353500003.0
2007-12-05 03:10:00,1.49435,1.49494,1.49365,1.49415,232000000.0
2007-12-05 03:15:00,1.49382,1.49466,1.49368,1.49402,227800000.0
2007-12-05 03:20:00,1.49384,1.4947,1.49384,1.4945,335600002.0
2007-12-05 03:25:00,1.49486,1.4949,1.49425,1.4947,345400000.0
2007-12-05 03:30:00,1.49465,1.4955,1.49421,1.49424,230400000.0
2007-12-05 03:35:00,1.49426,1.49463,1.49331,1.4934,309200001.0
2007-12-05 03:40:00,1.49331,1.49389,1.49299,1.49344,298500000.0
2007-12-05 03:45:00,1.49341,1.4937,1.49301,1.49313,181100000.0
2007-12-05 03:50:00,1.49338,1.49348,1.49288,1.49344,354100000.0
2007-12-05 03:55:00,1.49303,1.49443,1.49272,1.49386,992800003.0
2007-12-05 04:00:00,1.49393,1.49463,1.49358,1.49452,635200004.0
2007-12-05 04:05:00,1.49445,1.49524,1.49443,1.49511,524100001.0
2007-12-05 04:10:00,1.49512,1.496,1.49486,1.49598,375500000.0
2007-12-05 04:15:00,1.49651,1.49664,1.49523,1.49544,390000001.0
2007-12-05 04:20:00,1.49545,1.49611,1.49522,1.49522,399900001.0
2007-12-05 04:25:00,1.49523,1.49634,1.49522,1.49634,587500003.0
2007-12-05 04:30:00,1.49595,1.49671,1.49595,1.49624,315800001.0
2007-12-05 04:35:00,1.4961,1.4964,1.49539,1.49539,493200000.0
2007-12-05 04:40:00,1.4954,1.49605,1.49523,1.49557,234700000.0
2007-12-05 04:45:00,1.49555,1.49586,1.49509,1.49528,282700000.0
2007-12-05 04:50:00,1.49569,1.49602,1.49505,1.49505,174600001.0
2007-12-05 04:55:00,1.49538,1.49644,1.49504,1.49597,243300001.0
2007-12-05 05:00:00,1.49612,1.49644,1.49559,1.49565,457300002.0
2007-12-05 05:05:00,1.49568,1.49626,1.49545,1.49573,1128400004.0
2007-12-05 05:10:00,1.49565,1.49596,1.49558,1.49567,881800003.0
2007-12-05 05:15:00,1.49555,1.49603,1.49543,1.49549,1105400002.0
2007-12-05 05:20:00,1.4954,1.49592,1.49532,1.49537,1015900000.0
2007-12-05 05:25:00,1.49544,1.49585,1.49535,1.49562,1081600004.0
2007-12-05 05:30:00,1.49552,1.49648,1.49545,1.49608,882900002.0
2007-12-05 05:35:00,1.49605,1.49651,1.49576,1.4962,968100001.0
2007-12-05 05:40:00,1.49602,1.49645,1.49596,1.49613,790800000.0
2007-12-05 05:45:00,1.49629,1.49675,1.49584,1.49588,979600002.0
2007-12-05 05:50:00,1.49596,1.49658,1.49596,1.49643,904700000.0
2007-12-05 05:55:00,1.49643,1.49686,1.49599,1.49623,733700001.0
2007-12-05 06:00:00,1.49623,1.49691,1.49593,1.49617,968100005.0
2007-12-05 06:05:00,1.49625,1.49683,1.49597,1.49651,1657100003.0
2007-12-05 06:10:00,1.49655,1.49655,1.49551,1.49551,1686800003.0
2007-12-05 06:15:00,1.49568,1.4957,1.49509,1.49535,954800004.0
2007-12-05 06:20:00,1.49522,1.49555,1.49503,1.49521,1484699997.0
2007-12-05 06:25:00,1.49519,1.49555,1.49508,1.49521,1329900007.0
2007-12-05 06:30:00,1.49517,1.49578,1.49513,1.49555,1175900005.0
2007-12-05 06:35:00,1.49549,1.49588,1.49523,1.49535,565200001.0
2007-12-05 06:40:00,1.49539,1.49544,1.49466,1.49534,1115500001.0
2007-12-05 06:45:00,1.49548,1.4956,1.49488,1.49521,1048600003.0
2007-12-05 06:50:00,1.49536,1.49576,1.49506,1.49546,1162900000.0
2007-12-05 06:55:00,1.49563,1.49673,1.49554,1.49668,932500002.0
2007-12-05 07:00:00,1.49689,1.49791,1.49644,1.49767,1305500005.0
2007-12-05 07:05:00,1.49756,1.49756,1.49638,1.49731,987100000.0
2007-12-05 07:10:00,1.49736,1.49743,1.49677,1.49682,1818200003.0
2007-12-05 07:15:00,1.49669,1.49714,1.49637,1.49714,1526500007.0
2007-12-05 07:20:00,1.49714,1.49778,1.49696,1.49748,1794800002.0
2007-12-05 07:25:00,1.49758,1.49796,1.49734,1.4974,1239600006.0
2007-12-05 07:30:00,1.49747,1.49789,1.49686,1.49696,1943500001.0
2007-12-05 07:35:00,1.49703,1.49716,1.49667,1.4971,1216800002.0
2007-12-05 07:40:00,1.49705,1.49732,1.49689,1.49708,1778300001.0
2007-12-05 07:45:00,1.49718,1.49731,1.49675,1.49691,2799800005.0
2007-12-05 07:50:00,1.4969,1.49744,1.49675,1.49704,2584200004.0
2007-12-05 07:55:00,1.497,1.49783,1.49683,1.49756,2995100011.0
2007-12-05 08:00:00,1.49749,1.49793,1.49679,1.49717,1940500004.0
2007-12-05 08:05:00,1.49711,1.49912,1.49684,1.49885,2409700004.0
2007-12-05 08:10:00,1.49878,1.49946,1.49701,1.49761,1450800001.0
2007-12-05 08:15:00,1.49751,1.49797,1.49716,1.49719,1295000004.0
2007-12-05 08:20:00,1.49754,1.49807,1.49744,1.4979,1873200002.0
2007-12-05 08:25:00,1.49809,1.49842,1.49767,1.49817,2345600001.0
2007-12-05 08:30:00,1.49795,1.498,1.49707,1.49709,1835400004.0
2007-12-05 08:35:00,1.49707,1.49758,1.4967,1.49732,2003000001.0
2007-12-05 08:40:00,1.49704,1.49771,1.49704,1.49721,2077700002.0
2007-12-05 08:45:00,1.49713,1.49723,1.49628,1.49644,2866600005.0
2007-12-05 08:50:00,1.49658,1.49706,1.49581,1.49625,2946500007.0
2007-12-05 08:55:00,1.49631,1.49654,1.49536,1.49619,2427900005.0
2007-12-05 09:00:00,1.49612,1.49612,1.49504,1.49525,2940900006.0
2007-12-05 09:05:00,1.49517,1.49647,1.49491,1.49622,1933300006.0
2007-12-05 09:10:00,1.49612,1.49625,1.49469,1.49507,2150200003.0
2007-12-05 09:15:00,1.49506,1.49601,1.49425,1.49574,2327400005.0
2007-12-05 09:20:00,1.49566,1.49609,1.49521,1.49538,1538800002.0
2007-12-05 09:25:00,1.4954,1.4956,1.49478,1.49503,2412400001.0
2007-12-05 09:30:00,1.49486,1.49522,1.49455,1.49455,2114300004.0
2007-12-05 09:35:00,1.49457,1.49523,1.49442,1.49463,1997300003.0
2007-12-05 09:40:00,1.49456,1.49481,1.4942,1.49457,2104200004.0
2007-12-05 09:45:00,1.49473,1.49481,1.494,1.4942,2173300007.0
2007-12-05 09:50:00,1.49437,1.49498,1.49401,1.49428,2206800003.0
2007-12-05 09:55:00,1.49407,1.49427,1.49259,1.4929,2830800006.0
2007-12-05 10:00:00,1.49308,1.49481,1.492,1.49358,2402500007.0
2007-12-05 10:05:00,1.49331,1.49497,1.49288,1.4941,2454300004.0
2007-12-05 10:10:00,1.49398,1.49473,1.49341,1.49436,2208000005.0
2007-12-05 10:15:00,1.49497,1.49497,1.49328,1.49345,1919900003.0
2007-12-05 10:20:00,1.49353,1.49411,1.49337,1.49342,2085700001.0
2007-12-05 10:25:00,1.49351,1.49406,1.49347,1.49357,2666900008.0
2007-12-05 10:30:00,1.49363,1.49477,1.49363,1.49455,2510200004.0
2007-12-05 10:35:00,1.4947,1.49521,1.49434,1.49489,2395600008.0
2007-12-05 10:40:00,1.49515,1.49538,1.4938,1.4943,2393000002.0
2007-12-05 10:45:00,1.49428,1.49513,1.49387,1.49483,2093700001.0
2007-12-05 10:50:00,1.49476,1.4949,1.49316,1.49351,2150300006.0
2007-12-05 10:55:00,1.49366,1.49443,1.49326,1.49425,2559300005.0
2007-12-05 11:00:00,1.49426,1.49433,1.49323,1.4933,2368400008.0
2007-12-05 11:05:00,1.4934,1.49427,1.49326,1.49405,2200900005.0
2007-12-05 11:10:00,1.49411,1.4948,1.49383,1.49442,2384500009.0
2007-12-05 11:15:00,1.49429,1.49486,1.49375,1.49376,2280200004.0
2007-12-05 11:20:00,1.49356,1.49371,1.49141,1.49178,2775300004.0
2007-12-05 11:25:00,1.4919,1.49368,1.49179,1.49347,2376500003.0
2007-12-05 11:30:00,1.49347,1.49479,1.49341,1.49453,2631900003.0
2007-12-05 11:35:00,1.49471,1.49507,1.49388,1.4941,2744400005.0
2007-12-05 11:40:00,1.4942,1.49451,1.49377,1.49417,3270600004.0
2007-12-05 11:45:00,1.49426,1.49466,1.49367,1.49432,2548200004.0
2007-12-05 11:50:00,1.49415,1.49419,1.4925,1.49285,1315900008.0
2007-12-05 11:55:00,1.49277,1.49277,1.49063,1.4908,2189300003.0
2007-12-05 12:00:00,1.49064,1.49502,1.49023,1.49493,2146200002.0
2007-12-05 12:05:00,1.49513,1.49768,1.49463,1.4974,2209900002.0
2007-12-05 12:10:00,1.4974,1.49922,1.49664,1.4987,1976300007.0
2007-12-05 12:15:00,1.49861,1.49896,1.49795,1.49854,1622600001.0
2007-12-05 12:20:00,1.49855,1.50082,1.49843,1.5005,2079900006.0
2007-12-05 12:25:00,1.50041,1.50096,1.50005,1.5006,2433500006.0
2007-12-05 12:30:00,1.50064,1.50103,1.50002,1.50039,3186700008.0
2007-12-05 12:35:00,1.50037,1.50058,1.4998,1.5004,2635100005.0
2007-12-05 12:40:00,1.5004,1.50094,1.49977,1.5,1967000005.0
2007-12-05 12:45:00,1.50023,1.50058,1.49939,1.49944,2249100004.0
2007-12-05 12:50:00,1.49941,1.49945,1.49838,1.49852,1916900003.0
2007-12-05 12:55:00,1.49851,1.49871,1.498,1.49835,2482800003.0
2007-12-05 13:00:00,1.49844,1.49864,1.49811,1.49827,1521600000.0
2007-12-05 13:05:00,1.49831,1.49876,1.49809,1.49812,1388799999.0
2007-12-05 13:10:00,1.49793,1.49863,1.49786,1.49852,1514700004.0
2007-12-05 13:15:00,1.49844,1.49912,1.49811,1.49912,1369499999.0
2007-12-05 13:20:00,1.49922,1.4996,1.49897,1.4995,1104000002.0
2007-12-05 13:25:00,1.49952,1.49992,1.49873,1.49899,1733900002.0
2007-12-05 13:30:00,1.49938,1.49941,1.4985,1.49888,2031000001.0
2007-12-05 13:35:00,1.49915,1.4995,1.49871,1.49936,2021400004.0
2007-12-05 13:40:00,1.49935,1.49976,1.49915,1.49931,1185500006.0
2007-12-05 13:45:00,1.49934,1.49958,1.499,1.49918,1844900003.0
2007-12-05 13:50:00,1.4992,1.49983,1.49892,1.4993,1932100004.0
2007-12-05 13:55:00,1.4995,1.50031,1.49913,1.50016,1694700000.0
2007-12-05 14:00:00,1.49979,1.50035,1.49937,1.49971,1812800005.0
2007-12-05 14:05:00,1.49975,1.50116,1.49974,1.50022,1586200001.0
2007-12-05 14:10:00,1.50017,1.50286,1.50001,1.50237,974100001.0
2007-12-05 14:15:00,1.50236,1.50237,1.50139,1.50221,2010800005.0
2007-12-05 14:20:00,1.50219,1.50238,1.50157,1.50199,1734100001.0
2007-12-05 14:25:00,1.5017,1.50216,1.50115,1.50211,1770499999.0
2007-12-05 14:30:00,1.50205,1.50213,1.50069,1.50096,172400000.0
2007-12-05 14:35:00,1.50096,1.50096,1.49901,1.49967,152200000.0
2007-12-05 14:40:00,1.49921,1.49973,1.49897,1.49945,250500001.0
2007-12-05 14:45:00,1.49947,1.49971,1.4988,1.49929,205000000.0
2007-12-05 14:50:00,1.49923,1.49957,1.49755,1.49755,173000000.0
2007-12-05 14:55:00,1.4976,1.49904,1.49759,1.49896,183100001.0
2007-12-05 15:00:00,1.49907,1.49925,1.49855,1.49898,190000001.0
2007-12-05 15:05:00,1.49882,1.49883,1.49728,1.49762,219000000.0
2007-12-05 15:10:00,1.4976,1.4976,1.49662,1.49729,174200000.0
2007-12-05 15:15:00,1.49682,1.49741,1.49613,1.49663,201800001.0
2007-12-05 15:20:00,1.49648,1.49675,1.49255,1.4927,159100000.0
2007-12-05 15:25:00,1.49269,1.4936,1.49222,1.4928,187900002.0
2007-12-05 15:30:00,1.49307,1.4936,1.49215,1.49215,210100001.0
2007-12-05 15:35:00,1.49222,1.49255,1.49111,1.49128,185800000.0
2007-12-05 15:40:00,1.49118,1.49127,1.48957,1.4898,161200000.0
2007-12-05 15:45:00,1.4899,1.49035,1.48923,1.49011,179500000.0
2007-12-05 15:50:00,1.48996,1.49074,1.48964,1.48967,212100000.0
2007-12-05 15:55:00,1.48947,1.48947,1.4886,1.4886,171600001.0
2007-12-05 16:00:00,1.48872,1.48968,1.48841,1.4891,243699999.0
2007-12-05 16:05:00,1.48886,1.48886,1.48712,1.4877,166000000.0
2007-12-05 16:10:00,1.48769,1.48815,1.48725,1.48803,169500001.0
2007-12-05 16:15:00,1.48764,1.48818,1.48735,1.48805,193400002.0
2007-12-05 16:20:00,1.48803,1.48845,1.48734,1.48743,220600000.0
2007-12-05 16:25:00,1.48768,1.48768,1.48462,1.48493,223000000.0
2007-12-05 16:30:00,1.48498,1.48665,1.48476,1.48665,240300000.0
2007-12-05 16:35:00,1.48659,1.48765,1.48601,1.48764,231100000.0
2007-12-05 16:40:00,1.48754,1.48782,1.48635,1.4873,153700000.0
2007-12-05 16:45:00,1.48719,1.48719,1.48552,1.48572,222500000.0
2007-12-05 16:50:00,1.48572,1.48596,1.48516,1.48588,180300000.0
2007-12-05 16:55:00,1.48596,1.48596,1.48379,1.48398,166900001.0
2007-12-05 17:00:00,1.48392,1.48524,1.4836,1.48501,201400000.0
2007-12-05 17:05:00,1.48511,1.48591,1.48483,1.48576,165700001.0
2007-12-05 17:10:00,1.48576,1.48598,1.48529,1.48567,165200000.0
2007-12-05 17:15:00,1.48589,1.48607,1.48526,1.48537,209600000.0
2007-12-05 17:20:00,1.48508,1.48559,1.48483,1.48519,201000001.0
2007-12-05 17:25:00,1.48503,1.48595,1.48493,1.4859,194900001.0
2007-12-05 17:30:00,1.48597,1.48597,1.48433,1.48495,181800000.0
2007-12-05 17:35:00,1.48477,1.48487,1.48365,1.48365,184200000.0
2007-12-05 17:40:00,1.48334,1.48398,1.48316,1.48341,206500001.0
2007-12-05 17:45:00,1.4835,1.48361,1.4828,1.48338,180600000.0
2007-12-05 17:50:00,1.48363,1.48413,1.48314,1.48413,136200000.0
2007-12-05 17:55:00,1.48417,1.48457,1.48363,1.48399,211200001.0
2007-12-05 18:00:00,1.48394,1.48543,1.4837,1.48531,278700000.0
2007-12-05 18:05:00,1.4856,1.48656,1.48541,1.48624,200300000.0
2007-12-05 18:10:00,1.48607,1.48753,1.48567,1.48748,161400001.0
2007-12-05 18:15:00,1.48741,1.48772,1.4868,1.48729,201100000.0
2007-12-05 18:20:00,1.48707,1.48774,1.48599,1.4861,164300000.0
2007-12-05 18:25:00,1.4858,1.48639,1.48521,1.48542,219300000.0
2007-12-05 18:30:00,1.48532,1.48544,1.4848,1.48538,200400002.0
2007-12-05 18:35:00,1.48535,1.48546,1.4848,1.48537,177600000.0
2007-12-05 18:40:00,1.48523,1.48549,1.48475,1.48504,191500000.0
2007-12-05 18:45:00,1.4853,1.48571,1.48494,1.48521,166000000.0
2007-12-05 18:50:00,1.48535,1.48562,1.48486,1.48562,176800000.0
2007-12-05 18:55:00,1.48538,1.48596,1.48468,1.48499,170400000.0
2007-12-05 19:00:00,1.48485,1.48532,1.48452,1.48497,235800001.0
2007-12-05 19:05:00,1.48489,1.48507,1.48414,1.48464,157400000.0
2007-12-05 19:10:00,1.48458,1.48558,1.48393,1.48539,214100000.0
2007-12-05 19:15:00,1.4853,1.48535,1.48444,1.48483,171900000.0
2007-12-05 19:20:00,1.48495,1.48555,1.48457,1.48501,186600000.0
2007-12-05 19:25:00,1.48517,1.48531,1.48467,1.48518,166800001.0
2007-12-05 19:30:00,1.48531,1.48531,1.48461,1.48488,185400000.0
2007-12-05 19:35:00,1.48491,1.48531,1.48453,1.48511,162300000.0
2007-12-05 19:40:00,1.48507,1.48543,1.4848,1.48518,185900000.0
2007-12-05 19:45:00,1.48519,1.48556,1.48495,1.4855,199900000.0
2007-12-05 19:50:00,1.48568,1.48568,1.4853,1.48559,199100001.0
2007-12-05 19:55:00,1.48549,1.487,1.4854,1.48684,184800000.0
2007-12-05 20:00:00,1.4871,1.48781,1.48682,1.4873,158100000.0
2007-12-05 20:05:00,1.4872,1.48756,1.48656,1.48669,157100000.0
2007-12-05 20:10:00,1.48636,1.48702,1.48626,1.48679,185599999.0
2007-12-05 20:15:00,1.48694,1.48736,1.48674,1.48707,217000001.0
2007-12-05 20:20:00,1.48704,1.48755,1.48681,1.48733,186300001.0
2007-12-05 20:25:00,1.48768,1.48807,1.48742,1.48785,228700001.0
2007-12-05 20:30:00,1.48762,1.48762,1.48631,1.48659,181400000.0
2007-12-05 20:35:00,1.48647,1.48735,1.48637,1.48695,199500000.0
2007-12-05 20:40:00,1.48708,1.48774,1.48591,1.48617,184800000.0
2007-12-05 20:45:00,1.48605,1.48632,1.48578,1.48628,242100001.0
2007-12-05 20:50:00,1.48622,1.48654,1.48565,1.48586,211900001.0
2007-12-05 20:55:00,1.48566,1.48583,1.48505,1.48538,217400000.0
2007-12-05 21:00:00,1.48521,1.48557,1.48486,1.48525,155900000.0
2007-12-05 21:05:00,1.4852,1.48541,1.48461,1.48479,159700000.0
2007-12-05 21:10:00,1.4849,1.48509,1.48252,1.48291,236100000.0
2007-12-05 21:15:00,1.48316,1.48346,1.48104,1.48131,171200000.0
2007-12-05 21:20:00,1.48127,1.4822,1.48122,1.48185,210500000.0
2007-12-05 21:25:00,1.48188,1.48271,1.48161,1.48215,175500001.0
2007-12-05 21:30:00,1.48239,1.48258,1.48182,1.48194,189800000.0
2007-12-05 21:35:00,1.48175,1.48256,1.48137,1.48256,139100000.0
2007-12-05 21:40:00,1.48258,1.48445,1.48258,1.48427,159900000.0
2007-12-05 21:45:00,1.4845,1.48534,1.48365,1.48502,205600001.0
2007-12-05 21:50:00,1.48457,1.48564,1.48425,1.48542,191700001.0
2007-12-05 21:55:00,1.48513,1.48535,1.48452,1.48504,169800000.0
2007-12-05 22:00:00,1.48552,1.48596,1.4847,1.4847,176600000.0
2007-12-05 22:05:00,1.48454,1.48468,1.48397,1.48437,180200000.0
2007-12-05 22:10:00,1.48436,1.48469,1.48396,1.48397,182700000.0
2007-12-05 22:15:00,1.48425,1.48425,1.48304,1.48378,183700000.0
2007-12-05 22:20:00,1.48388,1.48408,1.48296,1.48323,170400000.0
2007-12-05 22:25:00,1.48323,1.4844,1.48318,1.48399,197800000.0
2007-12-05 22:30:00,1.48396,1.48471,1.48382,1.48461,180200000.0
2007-12-05 22:35:00,1.48492,1.48492,1.48363,1.48386,189600000.0
2007-12-05 22:40:00,1.48359,1.48359,1.482,1.48251,165200000.0
2007-12-05 22:45:00,1.48249,1.48275,1.4816,1.48181,147800000.0
2007-12-05 22:50:00,1.4817,1.48258,1.4817,1.48253,179800000.0
2007-12-05 22:55:00,1.48297,1.48297,1.48213,1.4828,157300000.0
2007-12-05 23:00:00,1.48286,1.48298,1.4814,1.48176,218200000.0
2007-12-05 23:05:00,1.48154,1.48154,1.48015,1.48015,200000000.0
2007-12-05 23:10:00,1.47996,1.48072,1.47995,1.48052,179800000.0
2007-12-05 23:15:00,1.48032,1.48086,1.47988,1.48067,323100003.0
2007-12-05 23:20:00,1.48059,1.48073,1.47961,1.48011,196700000.0
2007-12-05 23:25:00,1.48029,1.48142,1.48029,1.48114,185500000.0
2007-12-05 23:30:00,1.48119,1.48119,1.4802,1.4804,182200000.0
2007-12-05 23:35:00,1.48019,1.48019,1.47949,1.47961,239500001.0
2007-12-05 23:40:00,1.47979,1.48003,1.47917,1.47986,202600000.0
2007-12-05 23:45:00,1.4798,1.48014,1.47918,1.47963,246999998.0
2007-12-05 23:50:00,1.47982,1.48047,1.47913,1.47931,187300000.0
2007-12-05 23:55:00,1.47963,1.47997,1.4771,1.4771,182600000.0
2007-12-06 00:00:00,1.47743,1.48,1.47725,1.47993,216200001.0
2007-12-06 00:05:00,1.47981,1.48,1.47887,1.47909,183500000.0
2007-12-06 00:10:00,1.47916,1.4792,1.47865,1.47913,174900002.0
2007-12-06 00:15:00,1.47909,1.4796,1.47862,1.47878,211800001.0
2007-12-06 00:20:00,1.47876,1.47936,1.47818,1.47837,211600001.0
2007-12-06 00:25:00,1.47826,1.47872,1.47768,1.47834,196200000.0
2007-12-06 00:30:00,1.47815,1.4783,1.47747,1.4776,183100002.0
2007-12-06 00:35:00,1.47774,1.47776,1.47583,1.47653,171300000.0
2007-12-06 00:40:00,1.47636,1.47711,1.47613,1.47657,182600001.0
2007-12-06 00:45:00,1.47669,1.47744,1.47654,1.47684,195300000.0
2007-12-06 00:50:00,1.47666,1.47732,1.47652,1.47699,190100000.0
2007-12-06 00:55:00,1.47651,1.47728,1.47573,1.47626,178700000.0
2007-12-06 01:00:00,1.47644,1.47668,1.47579,1.47654,196500000.0
2007-12-06 01:05:00,1.47661,1.47727,1.47626,1.47686,208800001.0
2007-12-06 01:10:00,1.47679,1.47733,1.47651,1.47665,160100001.0
2007-12-06 01:15:00,1.47675,1.47742,1.47671,1.47709,188800000.0
2007-12-06 01:20:00,1.47714,1.47737,1.47672,1.47695,178500001.0
2007-12-06 01:25:00,1.47693,1.47721,1.47666,1.47683,165600000.0
2007-12-06 01:30:00,1.47696,1.47714,1.47607,1.47634,200400000.0
2007-12-06 01:35:00,1.47617,1.47735,1.47578,1.47725,260800001.0
2007-12-06 01:40:00,1.47714,1.47731,1.47646,1.47731,298399998.0
2007-12-06 01:45:00,1.47738,1.47809,1.47692,1.47737,169600000.0
2007-12-06 01:50:00,1.47734,1.47778,1.47701,1.47701,166100000.0
2007-12-06 01:55:00,1.47692,1.47709,1.47568,1.47597,193200000.0
2007-12-06 02:00:00,1.47633,1.47735,1.4758,1.47699,319000001.0
2007-12-06 02:05:00,1.47708,1.47896,1.47688,1.47875,597100002.0
2007-12-06 02:10:00,1.47842,1.47876,1.47771,1.47779,364000000.0
2007-12-06 02:15:00,1.47778,1.47864,1.47771,1.47835,591800002.0
2007-12-06 02:20:00,1.47857,1.47857,1.4777,1.47813,151600000.0
2007-12-06 02:25:00,1.47785,1.47817,1.47731,1.47767,369800002.0
2007-12-06 02:30:00,1.47792,1.47818,1.47753,1.47782,350500002.0
2007-12-06 02:35:00,1.47813,1.47873,1.47784,1.47814,271000000.0
2007-12-06 02:40:00,1.47836,1.47871,1.47753,1.47793,184700000.0
2007-12-06 02:45:00,1.47755,1.47822,1.47703,1.47745,590800002.0
2007-12-06 02:50:00,1.47776,1.47808,1.47742,1.47764,269300000.0
2007-12-06 02:55:00,1.47745,1.47819,1.47726,1.4778,246400000.0
2007-12-06 03:00:00,1.47788,1.47856,1.47783,1.47816,309000000.0
2007-12-06 03:05:00,1.47821,1.47863,1.4774,1.47827,278500000.0
2007-12-06 03:10:00,1.47781,1.47822,1.47704,1.47734,167600000.0
2007-12-06 03:15:00,1.47703,1.47803,1.47703,1.47765,183300001.0
2007-12-06 03:20:00,1.47695,1.47792,1.47674,1.47792,279800001.0
2007-12-06 03:25:00,1.47825,1.47841,1.47712,1.47838,375900001.0
2007-12-06 03:30:00,1.47838,1.47895,1.47806,1.47879,241600000.0
2007-12-06 03:35:00,1.47915,1.47975,1.47877,1.4797,251800000.0
2007-12-06 03:40:00,1.47978,1.48053,1.47941,1.47962,352200004.0
2007-12-06 03:45:00,1.47955,1.47979,1.47894,1.47902,190800000.0
2007-12-06 03:50:00,1.47928,1.4804,1.47893,1.48017,356900003.0
2007-12-06 03:55:00,1.48014,1.48078,1.47944,1.48003,948300004.0
2007-12-06 04:00:00,1.47998,1.4804,1.47957,1.47964,564100003.0
2007-12-06 04:05:00,1.47953,1.48028,1.4793,1.47995,588000002.0
2007-12-06 04:10:00,1.4798,1.47993,1.47822,1.47828,426500001.0
2007-12-06 04:15:00,1.4783,1.4786,1.478,1.47854,389300001.0
2007-12-06 04:20:00,1.47849,1.47861,1.47699,1.47737,490700003.0
2007-12-06 04:25:00,1.47746,1.47827,1.47702,1.4775,466300001.0
2007-12-06 04:30:00,1.47734,1.47794,1.47713,1.47775,208300000.0
2007-12-06 04:35:00,1.47765,1.47782,1.47654,1.47698,487700002.0
2007-12-06 04:40:00,1.47708,1.47756,1.47703,1.47756,277700000.0
2007-12-06 04:45:00,1.47778,1.47844,1.47729,1.4778,356199999.0
2007-12-06 04:50:00,1.47816,1.47825,1.47715,1.47739,212800000.0
2007-12-06 04:55:00,1.47768,1.47813,1.47734,1.47777,215200000.0
2007-12-06 05:00:00,1.47807,1.4783,1.47763,1.47778,510000002.0
2007-12-06 05:05:00,1.47782,1.47804,1.47748,1.47762,1195200002.0
2007-12-06 05:10:00,1.47749,1.47846,1.4773,1.47846,891599999.0
2007-12-06 05:15:00,1.47821,1.47874,1.47789,1.47833,1155100002.0
2007-12-06 05:20:00,1.47826,1.47891,1.47824,1.47879,1123000000.0
2007-12-06 05:25:00,1.47888,1.47916,1.47827,1.47886,1031400003.0
2007-12-06 05:30:00,1.47897,1.47911,1.47829,1.4785,841000001.0
2007-12-06 05:35:00,1.47827,1.47919,1.4772,1.47893,998300001.0
2007-12-06 05:40:00,1.47891,1.47942,1.47883,1.47902,762600002.0
2007-12-06 05:45:00,1.47901,1.47988,1.47901,1.47918,967200002.0
2007-12-06 05:50:00,1.47922,1.48015,1.47922,1.47959,1006600003.0
2007-12-06 05:55:00,1.4795,1.47976,1.4791,1.47912,765200001.0
2007-12-06 06:00:00,1.4792,1.4796,1.47903,1.47941,840800002.0
2007-12-06 06:05:00,1.47941,1.47983,1.47875,1.47897,1753400003.0
2007-12-06 06:10:00,1.47903,1.47933,1.47825,1.47849,1785700003.0
2007-12-06 06:15:00,1.47848,1.47868,1.47819,1.47856,926500001.0
2007-12-06 06:20:00,1.47836,1.47837,1.47792,1.47807,1323200001.0
2007-12-06 06:25:00,1.47811,1.4786,1.47799,1.4786,1311200006.0
2007-12-06 06:30:00,1.47896,1.47909,1.47733,1.47733,993900001.0
2007-12-06 06:35:00,1.47755,1.47936,1.47755,1.47905,602200000.0
2007-12-06 06:40:00,1.47895,1.48024,1.47875,1.48016,1065700002.0
2007-12-06 06:45:00,1.48025,1.48033,1.47922,1.47973,1031800000.0
2007-12-06 06:50:00,1.47984,1.47988,1.47913,1.4793,1211699998.0
2007-12-06 06:55:00,1.47935,1.48007,1.47928,1.47985,1058000002.0
2007-12-06 07:00:00,1.48007,1.48021,1.47974,1.48013,1167100002.0
2007-12-06 07:05:00,1.48012,1.48012,1.47935,1.47975,998800001.0
2007-12-06 07:10:00,1.47985,1.47985,1.47886,1.47949,1705300001.0
2007-12-06 07:15:00,1.47945,1.47986,1.47882,1.47905,1321100000.0
2007-12-06 07:20:00,1.47916,1.47955,1.47827,1.47855,1937800004.0
2007-12-06 07:25:00,1.47856,1.47889,1.47831,1.47845,1307600005.0
2007-12-06 07:30:00,1.47848,1.47887,1.47829,1.47871,1985100002.0
2007-12-06 07:35:00,1.47882,1.4789,1.47834,1.4788,1204600002.0
2007-12-06 07:40:00,1.47878,1.47903,1.47814,1.47823,1887300003.0
2007-12-06 07:45:00,1.47835,1.4789,1.47813,1.47858,3030900004.0
2007-12-06 07:50:00,1.47865,1.47904,1.47843,1.47849,2469200004.0
2007-12-06 07:55:00,1.47866,1.47933,1.4786,1.47876,2922400003.0
2007-12-06 08:00:00,1.47882,1.47991,1.47871,1.47991,2095000005.0
2007-12-06 08:05:00,1.47996,1.48047,1.47917,1.48007,2232900001.0
2007-12-06 08:10:00,1.48002,1.48024,1.47948,1.47974,1667400002.0
2007-12-06 08:15:00,1.4795,1.48037,1.4795,1.48037,1295799999.0
2007-12-06 08:20:00,1.4803,1.48039,1.47991,1.48023,1792000005.0
2007-12-06 08:25:00,1.47999,1.48015,1.47916,1.47916,2393500007.0
2007-12-06 08:30:00,1.47942,1.48044,1.47934,1.48016,1823200000.0
2007-12-06 08:35:00,1.4804,1.48111,1.47883,1.47968,2058100005.0
2007-12-06 08:40:00,1.4796,1.48072,1.4796,1.48007,1982400004.0
2007-12-06 08:45:00,1.48017,1.48027,1.47941,1.47981,2748300006.0
2007-12-06 08:50:00,1.48008,1.48073,1.47952,1.47975,2907400003.0
2007-12-06 08:55:00,1.47965,1.47967,1.47888,1.47957,2495700007.0
2007-12-06 09:00:00,1.47968,1.48014,1.47924,1.48,2779200006.0
2007-12-06 09:05:00,1.47987,1.48025,1.47953,1.47974,1976600000.0
2007-12-06 09:10:00,1.47983,1.48013,1.47882,1.47908,2159300006.0
2007-12-06 09:15:00,1.47907,1.47953,1.47868,1.47894,2146800000.0
2007-12-06 09:20:00,1.4789,1.47936,1.47881,1.47898,1617300003.0
2007-12-06 09:25:00,1.47897,1.48111,1.47875,1.48106,2229700005.0
2007-12-06 09:30:00,1.48093,1.48171,1.48063,1.48135,2346600009.0
2007-12-06 09:35:00,1.4812,1.48139,1.47894,1.47905,1777600005.0
2007-12-06 09:40:00,1.47905,1.47942,1.47782,1.47782,2130600002.0
2007-12-06 09:45:00,1.47785,1.47969,1.47759,1.47939,2258700006.0
2007-12-06 09:50:00,1.47941,1.48032,1.47907,1.48014,2217400000.0
2007-12-06 09:55:00,1.48022,1.48061,1.47957,1.48034,3061900007.0
2007-12-06 10:00:00,1.48066,1.48066,1.47814,1.47854,2351800006.0
2007-12-06 10:05:00,1.47845,1.47862,1.47709,1.47811,2543000003.0
2007-12-06 10:10:00,1.47818,1.47874,1.47772,1.47865,2270300004.0
2007-12-06 10:15:00,1.47873,1.47888,1.47759,1.47826,1803900005.0
2007-12-06 10:20:00,1.47838,1.47851,1.47771,1.47827,2158700001.0
2007-12-06 10:25:00,1.47832,1.47859,1.47777,1.47797,2548000005.0
2007-12-06 10:30:00,1.478,1.47905,1.47793,1.47825,2442900005.0
2007-12-06 10:35:00,1.47832,1.47885,1.47826,1.47879,2711900003.0
2007-12-06 10:40:00,1.47874,1.47946,1.47849,1.47912,2368100002.0
2007-12-06 10:45:00,1.47922,1.4795,1.47884,1.47942,2149000009.0
2007-12-06 10:50:00,1.47919,1.47985,1.4789,1.47985,2217800006.0
2007-12-06 10:55:00,1.47979,1.4798,1.47903,1.47938,2484900006.0
2007-12-06 11:00:00,1.47925,1.47959,1.47884,1.47914,2523600004.0
2007-12-06 11:05:00,1.47906,1.47912,1.47703,1.47705,2197800005.0
2007-12-06 11:10:00,1.47712,1.47812,1.4768,1.47698,2354400002.0
2007-12-06 11:15:00,1.47697,1.47697,1.47477,1.4759,2105700005.0
2007-12-06 11:20:00,1.47585,1.47699,1.47579,1.47668,2581300005.0
2007-12-06 11:25:00,1.47674,1.47714,1.47622,1.47667,2342700003.0
2007-12-06 11:30:00,1.47669,1.47696,1.47618,1.47625,2579600002.0
2007-12-06 11:35:00,1.4763,1.47677,1.47612,1.47645,2743700006.0
2007-12-06 11:40:00,1.47651,1.47677,1.47573,1.47585,3081400007.0
2007-12-06 11:45:00,1.47599,1.47663,1.47557,1.47598,2501400004.0
2007-12-06 11:50:00,1.47602,1.47657,1.47586,1.47633,1286200004.0
2007-12-06 11:55:00,1.4763,1.47688,1.47593,1.47616,2442000005.0
2007-12-06 12:00:00,1.47632,1.47706,1.47611,1.47674,2033800004.0
2007-12-06 12:05:00,1.47656,1.4777,1.47632,1.47753,2062800003.0
2007-12-06 12:10:00,1.47754,1.478,1.47729,1.47792,1935000002.0
2007-12-06 12:15:00,1.47794,1.4781,1.47735,1.47763,1625400002.0
2007-12-06 12:20:00,1.4775,1.47834,1.4775,1.47784,2073700003.0
2007-12-06 12:25:00,1.47791,1.47897,1.47786,1.47868,2495900001.0
2007-12-06 12:30:00,1.47872,1.47892,1.47807,1.47841,3077200004.0
2007-12-06 12:35:00,1.47835,1.4793,1.47835,1.47913,2638100003.0
2007-12-06 12:40:00,1.47904,1.47952,1.4788,1.47916,1995400001.0
2007-12-06 12:45:00,1.47918,1.47946,1.4787,1.47921,2260600004.0
2007-12-06 12:50:00,1.47934,1.47954,1.4788,1.47897,1896700000.0
2007-12-06 12:55:00,1.4789,1.47997,1.47863,1.47968,2430200004.0
2007-12-06 13:00:00,1.47973,1.48067,1.47952,1.48026,1569000006.0
2007-12-06 13:05:00,1.48008,1.48054,1.47967,1.48027,1300100003.0
2007-12-06 13:10:00,1.48054,1.48222,1.48054,1.48188,1557800001.0
2007-12-06 13:15:00,1.48174,1.48255,1.48128,1.48255,1264699999.0
2007-12-06 13:20:00,1.48282,1.48298,1.48205,1.48205,1048800002.0
2007-12-06 13:25:00,1.48224,1.48258,1.48109,1.48136,1742100002.0
2007-12-06 13:30:00,1.48132,1.48217,1.48025,1.48184,1895900002.0
2007-12-06 13:35:00,1.48192,1.48226,1.48125,1.48181,1888000006.0
2007-12-06 13:40:00,1.48172,1.48222,1.4806,1.48084,1353100002.0
2007-12-06 13:45:00,1.48079,1.48142,1.48071,1.48077,1907800000.0
2007-12-06 13:50:00,1.48066,1.48069,1.47989,1.48034,1844900000.0
2007-12-06 13:55:00,1.48051,1.48121,1.48014,1.48047,1575000002.0
2007-12-06 14:00:00,1.48029,1.48118,1.47978,1.4808,1767800001.0
2007-12-06 14:05:00,1.48086,1.48149,1.48009,1.4804,1653400001.0
2007-12-06 14:10:00,1.48046,1.48138,1.4801,1.48041,1020500002.0
2007-12-06 14:15:00,1.48043,1.48195,1.48018,1.48174,1950400001.0
2007-12-06 14:20:00,1.48178,1.4822,1.48073,1.48123,1745900000.0
2007-12-06 14:25:00,1.4812,1.48163,1.48014,1.48077,1757300002.0
2007-12-06 14:30:00,1.48023,1.48033,1.4783,1.47966,146300000.0
2007-12-06 14:35:00,1.47977,1.48151,1.47928,1.48137,228599999.0
2007-12-06 14:40:00,1.48145,1.48176,1.47992,1.47997,263200001.0
2007-12-06 14:45:00,1.47996,1.48111,1.4799,1.48017,201900000.0
2007-12-06 14:50:00,1.47987,1.48064,1.47987,1.48012,184100001.0
2007-12-06 14:55:00,1.48063,1.48256,1.48038,1.48242,190400000.0
2007-12-06 15:00:00,1.48243,1.48297,1.48219,1.4827,239600000.0
2007-12-06 15:05:00,1.48253,1.48307,1.48148,1.482,196900000.0
2007-12-06 15:10:00,1.48197,1.4823,1.48134,1.48134,181000000.0
2007-12-06 15:15:00,1.48145,1.48269,1.48094,1.48245,178600000.0
2007-12-06 15:20:00,1.48226,1.48312,1.48217,1.4827,173800001.0
2007-12-06 15:25:00,1.48243,1.48371,1.48228,1.48265,245500002.0
2007-12-06 15:30:00,1.48217,1.48217,1.47962,1.48132,197600000.0
2007-12-06 15:35:00,1.48146,1.48219,1.48087,1.48188,208600000.0
2007-12-06 15:40:00,1.4821,1.48217,1.48071,1.48158,253100000.0
2007-12-06 15:45:00,1.48108,1.48136,1.47988,1.48031,251500000.0
2007-12-06 15:50:00,1.48007,1.48177,1.48001,1.48177,230300002.0
2007-12-06 15:55:00,1.48167,1.48437,1.4813,1.48319,175000000.0
2007-12-06 16:00:00,1.48308,1.48324,1.48239,1.4828,149700000.0
2007-12-06 16:05:00,1.48283,1.4834,1.48202,1.48257,223100000.0
2007-12-06 16:10:00,1.48276,1.48316,1.48187,1.48311,210800000.0
2007-12-06 16:15:00,1.48284,1.48341,1.48214,1.48318,159200000.0
2007-12-06 16:20:00,1.48312,1.48356,1.48297,1.48313,205400000.0
2007-12-06 16:25:00,1.48323,1.48528,1.48263,1.48528,208100000.0
2007-12-06 16:30:00,1.48528,1.48564,1.48335,1.48359,290900002.0
2007-12-06 16:35:00,1.48382,1.48383,1.4808,1.48111,226900000.0
2007-12-06 16:40:00,1.48061,1.4821,1.4803,1.4821,217900001.0
2007-12-06 16:45:00,1.48204,1.48222,1.4806,1.48084,249400000.0
2007-12-06 16:50:00,1.4807,1.48292,1.48064,1.48264,248400001.0
2007-12-06 16:55:00,1.48262,1.48339,1.48191,1.48331,149500000.0
2007-12-06 17:00:00,1.48379,1.48424,1.4821,1.48222,223000000.0
2007-12-06 17:05:00,1.48229,1.48256,1.48177,1.48237,222400000.0
2007-12-06 17:10:00,1.48226,1.48247,1.48154,1.48163,187400001.0
2007-12-06 17:15:00,1.48181,1.48239,1.48146,1.48207,188900000.0
2007-12-06 17:20:00,1.48174,1.48224,1.48155,1.48195,175000000.0
2007-12-06 17:25:00,1.48213,1.4825,1.48087,1.48099,160900000.0
2007-12-06 17:30:00,1.48072,1.48132,1.48041,1.48087,187600000.0
2007-12-06 17:35:00,1.48099,1.4825,1.4809,1.48221,206400000.0
2007-12-06 17:40:00,1.48216,1.48292,1.48205,1.48221,207100001.0
2007-12-06 17:45:00,1.48213,1.48294,1.4818,1.48212,228800001.0
2007-12-06 17:50:00,1.48202,1.48234,1.48159,1.48206,193200001.0
2007-12-06 17:55:00,1.48196,1.48237,1.48139,1.48139,210700000.0
2007-12-06 18:00:00,1.48136,1.48171,1.48066,1.48151,231500001.0
2007-12-06 18:05:00,1.48153,1.48186,1.48139,1.48163,174300000.0
2007-12-06 18:10:00,1.48161,1.4826,1.48152,1.48248,208000002.0
2007-12-06 18:15:00,1.4823,1.48238,1.48152,1.48221,165600001.0
2007-12-06 18:20:00,1.48239,1.48253,1.48134,1.4816,167000000.0
2007-12-06 18:25:00,1.4819,1.48224,1.48143,1.48169,165800000.0
2007-12-06 18:30:00,1.48162,1.48185,1.48129,1.48158,194100000.0
2007-12-06 18:35:00,1.4816,1.48267,1.48143,1.48267,170800000.0
2007-12-06 18:40:00,1.48237,1.48271,1.48208,1.48216,169600001.0
2007-12-06 18:45:00,1.48244,1.48266,1.48129,1.48138,157900000.0
2007-12-06 18:50:00,1.48148,1.48299,1.48139,1.4829,200200000.0
2007-12-06 18:55:00,1.48307,1.48312,1.48158,1.48192,167400000.0
2007-12-06 19:00:00,1.48156,1.48186,1.48067,1.48089,181900000.0
2007-12-06 19:05:00,1.48091,1.48129,1.47984,1.47984,224900000.0
2007-12-06 19:10:00,1.47987,1.4801,1.47888,1.47918,201400000.0
2007-12-06 19:15:00,1.47925,1.48041,1.47857,1.48041,168800000.0
2007-12-06 19:20:00,1.48036,1.48081,1.48028,1.48054,198200000.0
2007-12-06 19:25:00,1.48027,1.4804,1.47972,1.48013,152800001.0
2007-12-06 19:30:00,1.48014,1.48034,1.47981,1.48028,253300001.0
2007-12-06 19:35:00,1.4803,1.48043,1.47914,1.47931,191400000.0
2007-12-06 19:40:00,1.47898,1.47901,1.4778,1.47847,229400000.0
2007-12-06 19:45:00,1.47829,1.47994,1.47829,1.47993,220500000.0
2007-12-06 19:50:00,1.48001,1.48057,1.47973,1.48045,200100000.0
2007-12-06 19:55:00,1.48057,1.48078,1.47962,1.48012,159100000.0
2007-12-06 20:00:00,1.48036,1.48036,1.47734,1.4781,209400000.0
2007-12-06 20:05:00,1.47794,1.47814,1.47598,1.47735,163100001.0
2007-12-06 20:10:00,1.47707,1.47783,1.47668,1.47729,198200000.0
2007-12-06 20:15:00,1.47758,1.47858,1.47758,1.47779,215700001.0
2007-12-06 20:20:00,1.47779,1.47792,1.47739,1.47761,182400000.0
2007-12-06 20:25:00,1.47798,1.47863,1.47783,1.47854,207300000.0
2007-12-06 20:30:00,1.47858,1.47896,1.47799,1.47894,236400001.0
2007-12-06 20:35:00,1.47887,1.47912,1.47863,1.47889,235700001.0
2007-12-06 20:40:00,1.4788,1.47898,1.4781,1.47864,218400001.0
2007-12-06 20:45:00,1.47863,1.47932,1.47856,1.47907,172300000.0
2007-12-06 20:50:00,1.47901,1.47901,1.47805,1.47843,164500000.0
2007-12-06 20:55:00,1.47844,1.47976,1.4784,1.47964,190300000.0
2007-12-06 21:00:00,1.47955,1.47986,1.47886,1.47965,216100000.0
2007-12-06 21:05:00,1.47987,1.48006,1.4795,1.47951,175200000.0
2007-12-06 21:10:00,1.47954,1.4796,1.47889,1.47901,245900001.0
2007-12-06 21:15:00,1.47898,1.47945,1.47874,1.47923,165000000.0
2007-12-06 21:20:00,1.47928,1.47969,1.47827,1.47884,229900000.0
2007-12-06 21:25:00,1.47892,1.47907,1.47836,1.47848,161300000.0
2007-12-06 21:30:00,1.47827,1.47852,1.4778,1.47791,190900001.0
2007-12-06 21:35:00,1.47782,1.47812,1.47749,1.47805,214300002.0
2007-12-06 21:40:00,1.47769,1.47805,1.47735,1.47742,170100000.0
2007-12-06 21:45:00,1.47744,1.47772,1.47682,1.477,152800000.0
2007-12-06 21:50:00,1.47682,1.47798,1.47682,1.4777,203100000.0
2007-12-06 21:55:00,1.47751,1.47771,1.47663,1.47736,191500000.0
2007-12-06 22:00:00,1.4775,1.4775,1.4764,1.4764,194100000.0
2007-12-06 22:05:00,1.47652,1.47652,1.47501,1.47535,156600000.0
2007-12-06 22:10:00,1.47554,1.4758,1.47501,1.47517,208400000.0
2007-12-06 22:15:00,1.47537,1.47574,1.47491,1.47556,165800000.0
2007-12-06 22:20:00,1.47555,1.47577,1.475,1.47566,205400001.0
2007-12-06 22:25:00,1.4754,1.47558,1.47487,1.47504,166700000.0
2007-12-06 22:30:00,1.47495,1.47581,1.47461,1.47562,187500000.0
2007-12-06 22:35:00,1.47567,1.47586,1.47466,1.47488,205600002.0
2007-12-06 22:40:00,1.475,1.47546,1.47438,1.47546,263099998.0
2007-12-06 22:45:00,1.47548,1.47598,1.47494,1.47539,189800001.0
2007-12-06 22:50:00,1.47546,1.4763,1.47476,1.4756,207300000.0
2007-12-06 22:55:00,1.47583,1.47604,1.47533,1.47576,177300001.0
2007-12-06 23:00:00,1.47568,1.47618,1.4744,1.47493,180600001.0
2007-12-06 23:05:00,1.47495,1.47541,1.47453,1.47453,260600000.0
2007-12-06 23:10:00,1.47425,1.47454,1.47313,1.47415,217000000.0
2007-12-06 23:15:00,1.47439,1.47509,1.47394,1.47468,242100000.0
2007-12-06 23:20:00,1.47485,1.47498,1.47435,1.47469,183400000.0
2007-12-06 23:25:00,1.47476,1.47498,1.47412,1.47415,185100000.0
2007-12-06 23:30:00,1.47428,1.47467,1.47375,1.47453,178800000.0
2007-12-06 23:35:00,1.47442,1.47515,1.47434,1.475,169100000.0
2007-12-06 23:40:00,1.47506,1.47523,1.47425,1.47468,181500000.0
2007-12-06 23:45:00,1.47465,1.47509,1.47437,1.47475,205900001.0
2007-12-06 23:50:00,1.47471,1.47505,1.47401,1.47401,175100001.0
2007-12-06 23:55:00,1.47445,1.4756,1.47429,1.47491,187800000.0
2007-12-07 00:00:00,1.47499,1.47573,1.47483,1.47547,188400000.0
2007-12-07 00:05:00,1.47547,1.47627,1.47455,1.47614,191800000.0
2007-12-07 00:10:00,1.47623,1.47642,1.47568,1.4762,167800000.0
2007-12-07 00:15:00,1.47555,1.47646,1.47555,1.47616,166200000.0
2007-12-07 00:20:00,1.4761,1.4764,1.4756,1.47612,215200000.0
2007-12-07 00:25:00,1.47612,1.47631,1.47558,1.4759,215300000.0
2007-12-07 00:30:00,1.47573,1.47619,1.47526,1.47526,167200000.0
2007-12-07 00:35:00,1.47564,1.47564,1.47506,1.47534,237499999.0
2007-12-07 00:40:00,1.47509,1.47548,1.47466,1.47548,213500002.0
2007-12-07 00:45:00,1.47567,1.47572,1.4751,1.4756,188500000.0
2007-12-07 00:50:00,1.4755,1.47618,1.47527,1.47594,184000000.0
2007-12-07 00:55:00,1.47553,1.47608,1.47551,1.47601,162000000.0
2007-12-07 01:00:00,1.476,1.47642,1.47557,1.47599,151900000.0
2007-12-07 01:05:00,1.47611,1.47655,1.47596,1.47632,234600002.0
2007-12-07 01:10:00,1.47623,1.47644,1.47568,1.4762,217700001.0
2007-12-07 01:15:00,1.4763,1.47678,1.47603,1.47672,232700000.0
2007-12-07 01:20:00,1.4768,1.47684,1.47617,1.47668,189500000.0
2007-12-07 01:25:00,1.47671,1.47718,1.4763,1.47657,191800000.0
2007-12-07 01:30:00,1.47646,1.47705,1.47626,1.47678,186200000.0
2007-12-07 01:35:00,1.47677,1.47697,1.47638,1.47672,146900000.0
2007-12-07 01:40:00,1.47661,1.47711,1.47656,1.47692,171100000.0
2007-12-07 01:45:00,1.47689,1.47713,1.47645,1.47689,168600001.0
2007-12-07 01:50:00,1.47683,1.47713,1.47642,1.47698,230100001.0
2007-12-07 01:55:00,1.4771,1.47836,1.47699,1.47807,197200001.0
2007-12-07 02:00:00,1.47784,1.47784,1.4762,1.47644,324900000.0
2007-12-07 02:05:00,1.4764,1.47644,1.47308,1.47374,711400001.0
2007-12-07 02:10:00,1.47365,1.47608,1.47365,1.47593,457500001.0
2007-12-07 02:15:00,1.47586,1.47622,1.47486,1.4759,521700000.0
2007-12-07 02:20:00,1.47612,1.47696,1.47559,1.47671,190399999.0
2007-12-07 02:25:00,1.4765,1.47739,1.47581,1.47718,365100000.0
2007-12-07 02:30:00,1.47729,1.47729,1.47651,1.47675,358000000.0
2007-12-07 02:35:00,1.47696,1.47699,1.4762,1.47699,254000000.0
2007-12-07 02:40:00,1.47717,1.47734,1.47681,1.47697,182300000.0
2007-12-07 02:45:00,1.47658,1.47743,1.47647,1.47693,643900002.0
2007-12-07 02:50:00,1.47697,1.47722,1.47641,1.47682,324500001.0
2007-12-07 02:55:00,1.47674,1.47731,1.47628,1.47719,219800000.0
2007-12-07 03:00:00,1.47712,1.4777,1.4769,1.4777,310800001.0
2007-12-07 03:05:00,1.47736,1.4779,1.47712,1.4778,294500000.0
2007-12-07 03:10:00,1.47733,1.47774,1.47682,1.4772,178100000.0
2007-12-07 03:15:00,1.47701,1.4776,1.47693,1.47714,164400000.0
2007-12-07 03:20:00,1.47686,1.47735,1.47634,1.47657,261500000.0
2007-12-07 03:25:00,1.47709,1.47713,1.47659,1.47682,349100000.0
2007-12-07 03:30:00,1.47689,1.47755,1.47651,1.47662,204000000.0
2007-12-07 03:35:00,1.47676,1.47731,1.47656,1.47683,251900001.0
2007-12-07 03:40:00,1.47681,1.47746,1.47677,1.47709,268200000.0
2007-12-07 03:45:00,1.47714,1.47729,1.47668,1.47677,160200001.0
2007-12-07 03:50:00,1.47712,1.47724,1.47669,1.4768,346000000.0
2007-12-07 03:55:00,1.47689,1.47737,1.47663,1.47716,917900000.0
2007-12-07 04:00:00,1.47713,1.47731,1.47645,1.477,525800001.0
2007-12-07 04:05:00,1.47698,1.47764,1.47683,1.47708,511900001.0
2007-12-07 04:10:00,1.47701,1.47751,1.47657,1.47681,383200000.0
2007-12-07 04:15:00,1.47688,1.47753,1.47683,1.47719,457800002.0
2007-12-07 04:20:00,1.47718,1.47728,1.47652,1.47664,490900003.0
2007-12-07 04:25:00,1.47652,1.47711,1.47641,1.47665,549900004.0
2007-12-07 04:30:00,1.47641,1.47723,1.47641,1.47677,226300000.0
2007-12-07 04:35:00,1.47661,1.47723,1.47609,1.47683,497300001.0
2007-12-07 04:40:00,1.47679,1.47709,1.47607,1.47666,226400000.0
2007-12-07 04:45:00,1.47663,1.47678,1.47582,1.47627,337300002.0
2007-12-07 04:50:00,1.47646,1.47695,1.47599,1.47626,207400000.0
2007-12-07 04:55:00,1.47627,1.47675,1.47589,1.47625,251900000.0
2007-12-07 05:00:00,1.47643,1.47721,1.4763,1.47661,525399999.0
2007-12-07 05:05:00,1.47664,1.47736,1.47628,1.47628,1070900002.0
2007-12-07 05:10:00,1.47622,1.47702,1.47622,1.47697,892700001.0
2007-12-07 05:15:00,1.47701,1.4775,1.47664,1.47718,1078900001.0
2007-12-07 05:20:00,1.47709,1.47723,1.47647,1.47677,1181000003.0
2007-12-07 05:25:00,1.47664,1.47708,1.4765,1.47681,983500002.0
2007-12-07 05:30:00,1.47673,1.47724,1.47662,1.47691,891300001.0
2007-12-07 05:35:00,1.47675,1.47712,1.47638,1.47653,912000000.0
2007-12-07 05:40:00,1.47635,1.47693,1.47627,1.4767,813500004.0
2007-12-07 05:45:00,1.47668,1.47748,1.47654,1.47716,1109600004.0
2007-12-07 05:50:00,1.47712,1.47745,1.47694,1.47728,988400000.0
2007-12-07 05:55:00,1.47719,1.47725,1.4763,1.47633,747400001.0
2007-12-07 06:00:00,1.47636,1.4766,1.47602,1.47639,810500000.0
2007-12-07 06:05:00,1.47631,1.47681,1.47604,1.47636,1700500001.0
2007-12-07 06:10:00,1.47663,1.47663,1.47536,1.47575,1690200004.0
2007-12-07 06:15:00,1.47592,1.47638,1.4759,1.47638,989400000.0
2007-12-07 06:20:00,1.47657,1.47747,1.47624,1.4773,1366300003.0
2007-12-07 06:25:00,1.47723,1.47723,1.47549,1.47611,1277099999.0
2007-12-07 06:30:00,1.47615,1.47648,1.47521,1.47552,1162000003.0
2007-12-07 06:35:00,1.47544,1.47583,1.47407,1.47583,631400001.0
2007-12-07 06:40:00,1.47592,1.47592,1.47494,1.47515,1008000002.0
2007-12-07 06:45:00,1.47502,1.47522,1.47468,1.47486,992900002.0
2007-12-07 06:50:00,1.47495,1.47533,1.47476,1.47481,1228100002.0
2007-12-07 06:55:00,1.4746,1.47532,1.47456,1.47484,963600001.0
2007-12-07 07:00:00,1.47515,1.47548,1.47489,1.47491,1261400003.0
2007-12-07 07:05:00,1.47496,1.4758,1.47455,1.47558,975200002.0
2007-12-07 07:10:00,1.47571,1.47579,1.47491,1.47547,1730800001.0
2007-12-07 07:15:00,1.47561,1.47606,1.47507,1.47585,1475900002.0
2007-12-07 07:20:00,1.47576,1.47623,1.47537,1.4757,1680500003.0
2007-12-07 07:25:00,1.47559,1.47598,1.47551,1.47563,1338700005.0
2007-12-07 07:30:00,1.47569,1.47594,1.4751,1.47516,1834800005.0
2007-12-07 07:35:00,1.47523,1.47545,1.47428,1.47459,1309200002.0
2007-12-07 07:40:00,1.47449,1.47464,1.47392,1.47416,1888400004.0
2007-12-07 07:45:00,1.47417,1.47507,1.47402,1.47491,2800000008.0
2007-12-07 07:50:00,1.47492,1.47555,1.47473,1.47543,2653700002.0
2007-12-07 07:55:00,1.47547,1.47597,1.47543,1.47548,2769500006.0
2007-12-07 08:00:00,1.47559,1.47578,1.4751,1.47578,1957800003.0
2007-12-07 08:05:00,1.47566,1.47573,1.47516,1.47524,2370600003.0
2007-12-07 08:10:00,1.47507,1.47525,1.47459,1.47495,1537700001.0
2007-12-07 08:15:00,1.47524,1.47528,1.47408,1.47461,1317000003.0
2007-12-07 08:20:00,1.47468,1.47487,1.47415,1.47466,1829700003.0
2007-12-07 08:25:00,1.47468,1.47519,1.47449,1.47504,2303500003.0
2007-12-07 08:30:00,1.47497,1.47621,1.47486,1.47587,1769700002.0
2007-12-07 08:35:00,1.47586,1.47608,1.47534,1.47574,2045800004.0
2007-12-07 08:40:00,1.47551,1.47633,1.47549,1.47618,2043300006.0
2007-12-07 08:45:00,1.47627,1.47664,1.47588,1.4765,2707000004.0
2007-12-07 08:50:00,1.47651,1.47656,1.47523,1.47553,2826600006.0
2007-12-07 08:55:00,1.47577,1.47738,1.47572,1.47695,2354900001.0
2007-12-07 09:00:00,1.47697,1.47734,1.47564,1.47606,2767600004.0
2007-12-07 09:05:00,1.47596,1.47612,1.47524,1.47549,1915300002.0
2007-12-07 09:10:00,1.47541,1.47598,1.4752,1.47575,2148600000.0
2007-12-07 09:15:00,1.47583,1.47608,1.47521,1.47523,2209500002.0
2007-12-07 09:20:00,1.47521,1.47574,1.47513,1.47538,1550700003.0
2007-12-07 09:25:00,1.47549,1.47607,1.4753,1.47588,2357500004.0
2007-12-07 09:30:00,1.47588,1.47668,1.47558,1.47585,2261000003.0
2007-12-07 09:35:00,1.47576,1.47645,1.47567,1.47577,1871400004.0
2007-12-07 09:40:00,1.4757,1.47625,1.4755,1.47601,2039700005.0
2007-12-07 09:45:00,1.47624,1.47627,1.47568,1.47596,2228700006.0
2007-12-07 09:50:00,1.47626,1.4764,1.4757,1.47597,2155700006.0
2007-12-07 09:55:00,1.47605,1.47652,1.47596,1.47613,3013200007.0
2007-12-07 10:00:00,1.47623,1.47629,1.47564,1.47575,2389800007.0
2007-12-07 10:05:00,1.47576,1.47619,1.47561,1.47583,2402400005.0
2007-12-07 10:10:00,1.47567,1.47584,1.47514,1.47514,2466100001.0
2007-12-07 10:15:00,1.47532,1.47559,1.4744,1.4744,1920900005.0
2007-12-07 10:20:00,1.47439,1.47453,1.47409,1.47437,2171600009.0
2007-12-07 10:25:00,1.47436,1.47437,1.47289,1.47428,2434400002.0
2007-12-07 10:30:00,1.47441,1.47522,1.47431,1.47489,2706600005.0
2007-12-07 10:35:00,1.4749,1.4753,1.47466,1.47507,2360300004.0
2007-12-07 10:40:00,1.47502,1.47545,1.47472,1.47501,2404900006.0
2007-12-07 10:45:00,1.475,1.47642,1.4749,1.47609,2098400003.0
2007-12-07 10:50:00,1.4761,1.47681,1.4752,1.47588,2255200005.0
2007-12-07 10:55:00,1.4758,1.47589,1.47403,1.47406,2592900009.0
2007-12-07 11:00:00,1.47402,1.47527,1.47389,1.47468,2322400003.0
2007-12-07 11:05:00,1.47467,1.47534,1.47432,1.47533,2157600002.0
2007-12-07 11:10:00,1.47589,1.47803,1.47588,1.47796,2634800007.0
2007-12-07 11:15:00,1.47798,1.47889,1.47783,1.47857,2191700005.0
2007-12-07 11:20:00,1.47855,1.47999,1.47803,1.47991,2671600006.0
2007-12-07 11:25:00,1.47998,1.48191,1.47969,1.48165,2530000006.0
2007-12-07 11:30:00,1.48168,1.48199,1.48099,1.48151,2704300005.0
2007-12-07 11:35:00,1.48174,1.48252,1.48128,1.48128,2811900011.0
2007-12-07 11:40:00,1.48136,1.48299,1.48123,1.48299,3299500005.0
2007-12-07 11:45:00,1.48313,1.48348,1.48179,1.48228,2420400007.0
2007-12-07 11:50:00,1.48246,1.48264,1.48199,1.48224,1265400002.0
2007-12-07 11:55:00,1.48226,1.48243,1.48133,1.48141,2396600005.0
2007-12-07 12:00:00,1.48151,1.48236,1.48141,1.48233,2157600006.0
2007-12-07 12:05:00,1.48236,1.48243,1.48125,1.48186,1983300001.0
2007-12-07 12:10:00,1.48178,1.48249,1.48138,1.48174,1978500001.0
2007-12-07 12:15:00,1.48158,1.48351,1.48147,1.48342,1751400001.0
2007-12-07 12:20:00,1.48345,1.48421,1.483,1.48351,2107100005.0
2007-12-07 12:25:00,1.48352,1.48381,1.48282,1.48282,2560700008.0
2007-12-07 12:30:00,1.48275,1.48306,1.48159,1.48175,3244700006.0
2007-12-07 12:35:00,1.48166,1.48334,1.4815,1.48318,2661700003.0
2007-12-07 12:40:00,1.48334,1.48477,1.48328,1.48376,2036200003.0
2007-12-07 12:45:00,1.48383,1.48394,1.48304,1.48304,2170200004.0
2007-12-07 12:50:00,1.48295,1.48295,1.48233,1.48254,2067300004.0
2007-12-07 12:55:00,1.48247,1.48265,1.48173,1.48242,2399600004.0
2007-12-07 13:00:00,1.4824,1.48245,1.48187,1.48221,1675000004.0
2007-12-07 13:05:00,1.48219,1.48272,1.48202,1.48217,1288700001.0
2007-12-07 13:10:00,1.48241,1.48324,1.48228,1.48308,1547600004.0
2007-12-07 13:15:00,1.48304,1.48362,1.48275,1.48353,1295000002.0
2007-12-07 13:20:00,1.48356,1.4836,1.48302,1.48306,1050600000.0
2007-12-07 13:25:00,1.48295,1.48359,1.48277,1.4834,1677300004.0
2007-12-07 13:30:00,1.48327,1.4834,1.48267,1.48297,2055500004.0
2007-12-07 13:35:00,1.48297,1.483,1.48159,1.48176,2045200005.0
2007-12-07 13:40:00,1.48169,1.4825,1.48134,1.48144,1190900002.0
2007-12-07 13:45:00,1.48129,1.48198,1.48074,1.48132,1846900003.0
2007-12-07 13:50:00,1.48142,1.48142,1.48011,1.48023,1909600003.0
2007-12-07 13:55:00,1.48022,1.48271,1.47908,1.48262,1704300002.0
2007-12-07 14:00:00,1.48216,1.4824,1.46684,1.46706,1925800001.0
2007-12-07 14:05:00,1.46681,1.46832,1.46513,1.46786,1630600004.0
2007-12-07 14:10:00,1.46734,1.46892,1.46715,1.46883,1124600001.0
2007-12-07 14:15:00,1.4689,1.46913,1.4674,1.46871,2032900005.0
2007-12-07 14:20:00,1.46875,1.46979,1.46814,1.46876,1773300001.0
2007-12-07 14:25:00,1.46853,1.46883,1.46763,1.46839,1830600005.0
2007-12-07 14:30:00,1.46836,1.46907,1.46808,1.46901,173400001.0
2007-12-07 14:35:00,1.46897,1.46936,1.46831,1.46868,163600000.0
2007-12-07 14:40:00,1.46876,1.46977,1.4683,1.46969,277700000.0
2007-12-07 14:45:00,1.46964,1.47024,1.46871,1.46937,177300000.0
2007-12-07 14:50:00,1.46923,1.46977,1.46895,1.46897,174400001.0
2007-12-07 14:55:00,1.46938,1.47008,1.46934,1.47002,215100001.0
2007-12-07 15:00:00,1.46999,1.47054,1.46985,1.47052,183400000.0
2007-12-07 15:05:00,1.47053,1.47087,1.47008,1.47075,180200000.0
2007-12-07 15:10:00,1.47078,1.47119,1.47046,1.47046,187500001.0
2007-12-07 15:15:00,1.47037,1.47066,1.46974,1.47006,241899998.0
2007-12-07 15:20:00,1.46983,1.47167,1.46954,1.46962,166300000.0
2007-12-07 15:25:00,1.46962,1.47083,1.46949,1.47062,212400000.0
2007-12-07 15:30:00,1.47121,1.47121,1.4649,1.46645,197500000.0
2007-12-07 15:35:00,1.46695,1.46771,1.46643,1.46672,210400000.0
2007-12-07 15:40:00,1.46692,1.4713,1.46692,1.47098,207000002.0
2007-12-07 15:45:00,1.47062,1.47136,1.47046,1.47112,223500000.0
2007-12-07 15:50:00,1.47104,1.47161,1.46984,1.47056,188600001.0
2007-12-07 15:55:00,1.47043,1.47137,1.46982,1.47107,270000000.0
2007-12-07 16:00:00,1.47117,1.47134,1.46988,1.47057,190000000.0
2007-12-07 16:05:00,1.4705,1.47059,1.46976,1.47011,171000000.0
2007-12-07 16:10:00,1.47019,1.47208,1.47015,1.47199,179000000.0
2007-12-07 16:15:00,1.47196,1.4722,1.47128,1.4714,169900000.0
2007-12-07 16:20:00,1.4713,1.47212,1.47126,1.47171,199900001.0
2007-12-07 16:25:00,1.47159,1.47199,1.47117,1.47159,175800000.0
2007-12-07 16:30:00,1.4717,1.47184,1.47012,1.47067,207500000.0
2007-12-07 16:35:00,1.47149,1.47251,1.47048,1.47052,215500001.0
2007-12-07 16:40:00,1.47054,1.47205,1.47025,1.47205,186200000.0
2007-12-07 16:45:00,1.47214,1.47255,1.47141,1.4724,216200001.0
2007-12-07 16:50:00,1.47257,1.4736,1.47249,1.47294,189800000.0
2007-12-07 16:55:00,1.47309,1.47593,1.47262,1.47526,163200000.0
2007-12-07 17:00:00,1.47518,1.476,1.47472,1.4749,181200001.0
2007-12-07 17:05:00,1.47491,1.47493,1.47404,1.47482,181100001.0
2007-12-07 17:10:00,1.47468,1.47576,1.47467,1.47541,176500001.0
2007-12-07 17:15:00,1.47562,1.47675,1.47545,1.47675,187700001.0
2007-12-07 17:20:00,1.47655,1.47691,1.47581,1.47605,180000001.0
2007-12-07 17:25:00,1.47597,1.47685,1.47597,1.47683,192000000.0
2007-12-07 17:30:00,1.47673,1.47822,1.4765,1.47797,196000000.0
2007-12-07 17:35:00,1.47775,1.47789,1.4767,1.47728,217100001.0
2007-12-07 17:40:00,1.47692,1.47788,1.47641,1.47728,199100000.0
2007-12-07 17:45:00,1.47737,1.47781,1.47696,1.47771,230400000.0
2007-12-07 17:50:00,1.47763,1.47779,1.47601,1.47639,218799999.0
2007-12-07 17:55:00,1.47623,1.47659,1.47485,1.47485,204300000.0
2007-12-07 18:00:00,1.47487,1.47487,1.47174,1.47174,249500000.0
2007-12-07 18:05:00,1.47154,1.47175,1.46973,1.47113,199400000.0
2007-12-07 18:10:00,1.47124,1.47217,1.47124,1.4721,159700000.0
2007-12-07 18:15:00,1.47185,1.47294,1.47156,1.47265,207500001.0
2007-12-07 18:20:00,1.47277,1.47338,1.47257,1.47306,222400001.0
2007-12-07 18:25:00,1.47354,1.4742,1.4731,1.4734,188500002.0
2007-12-07 18:30:00,1.47328,1.47467,1.47307,1.47445,210100000.0
2007-12-07 18:35:00,1.47438,1.47472,1.47388,1.47405,186000000.0
2007-12-07 18:40:00,1.47349,1.4737,1.47279,1.47289,157800000.0
2007-12-07 18:45:00,1.47308,1.47346,1.47285,1.47298,178700000.0
2007-12-07 18:50:00,1.47323,1.47353,1.47216,1.4727,155500000.0
2007-12-07 18:55:00,1.47271,1.47361,1.47224,1.47355,165600000.0
2007-12-07 19:00:00,1.47364,1.47381,1.473,1.47325,159800000.0
2007-12-07 19:05:00,1.47312,1.47317,1.47258,1.47292,218600001.0
2007-12-07 19:10:00,1.47298,1.4732,1.47197,1.47197,232500000.0
2007-12-07 19:15:00,1.47197,1.47232,1.4709,1.47128,184300000.0
2007-12-07 19:20:00,1.47131,1.47184,1.4711,1.47146,184000002.0
2007-12-07 19:25:00,1.47157,1.47197,1.47092,1.47197,226100002.0
2007-12-07 19:30:00,1.47202,1.47246,1.47064,1.47087,205700000.0
2007-12-07 19:35:00,1.47096,1.4715,1.47072,1.47105,157400000.0
2007-12-07 19:40:00,1.47104,1.4717,1.47087,1.4717,241100000.0
2007-12-07 19:45:00,1.47165,1.47211,1.47118,1.47211,225200002.0
2007-12-07 19:50:00,1.47221,1.47221,1.47097,1.47119,216400000.0
2007-12-07 19:55:00,1.47129,1.4721,1.47095,1.47194,186100002.0
2007-12-07 20:00:00,1.47198,1.47232,1.47167,1.47218,218200000.0
2007-12-07 20:05:00,1.47194,1.47268,1.47186,1.47268,175100000.0
2007-12-07 20:10:00,1.47242,1.47311,1.4722,1.47307,214200001.0
2007-12-07 20:15:00,1.47309,1.47396,1.47289,1.47374,218100001.0
2007-12-07 20:20:00,1.47381,1.47424,1.47345,1.47345,208700001.0
2007-12-07 20:25:00,1.47373,1.47429,1.4735,1.47407,192000000.0
2007-12-07 20:30:00,1.4739,1.47392,1.47272,1.47284,180200001.0
2007-12-07 20:35:00,1.47279,1.47302,1.47216,1.47224,233400001.0
2007-12-07 20:40:00,1.47227,1.47362,1.472,1.47295,233700000.0
2007-12-07 20:45:00,1.47277,1.47301,1.4724,1.47288,232200001.0
2007-12-07 20:50:00,1.47285,1.47317,1.4726,1.47282,276300000.0
2007-12-07 20:55:00,1.47287,1.47313,1.47168,1.47173,197600001.0
2007-12-07 21:00:00,1.47184,1.47214,1.47127,1.47155,180800000.0
2007-12-07 21:05:00,1.47113,1.47143,1.47078,1.47126,204500002.0
2007-12-07 21:10:00,1.47128,1.47199,1.47111,1.47125,181100000.0
2007-12-07 21:15:00,1.4714,1.4717,1.47109,1.4715,184700000.0
2007-12-07 21:20:00,1.47145,1.47181,1.47111,1.47153,249300001.0
2007-12-07 21:25:00,1.47164,1.47188,1.47142,1.47158,165500000.0
2007-12-07 21:30:00,1.47145,1.47188,1.4712,1.4714,150800000.0
2007-12-07 21:35:00,1.4714,1.47174,1.47111,1.47143,167700000.0
2007-12-07 21:40:00,1.47133,1.47222,1.471,1.47108,143600000.0
2007-12-07 21:45:00,1.47112,1.47138,1.47078,1.47123,236500000.0
2007-12-07 21:50:00,1.47125,1.47196,1.47119,1.47134,222800000.0
2007-12-07 21:55:00,1.47133,1.47171,1.47102,1.47124,193100000.0
2007-12-07 22:00:00,1.4716,1.4717,1.47096,1.47128,177400000.0
2007-12-07 22:05:00,1.47138,1.47142,1.47077,1.471,192200000.0
2007-12-07 22:10:00,1.47101,1.47167,1.47091,1.47123,247600001.0
2007-12-07 22:15:00,1.47142,1.47151,1.47047,1.47082,197800001.0
2007-12-07 22:20:00,1.47092,1.47108,1.47045,1.47063,210500000.0
2007-12-07 22:25:00,1.47047,1.47186,1.47045,1.4717,216500001.0
2007-12-07 22:30:00,1.47188,1.47263,1.47158,1.47226,231700000.0
2007-12-07 22:35:00,1.47229,1.47229,1.47139,1.47195,172600000.0
2007-12-07 22:40:00,1.47213,1.47246,1.47182,1.47246,161800001.0
2007-12-07 22:45:00,1.47245,1.47269,1.47176,1.47203,158600000.0
2007-12-07 22:50:00,1.47199,1.47299,1.47199,1.47276,182500000.0
2007-12-07 22:55:00,1.4728,1.47303,1.47232,1.47303,212300001.0
2007-12-07 23:00:00,1.47287,1.47308,1.47214,1.47308,196399999.0
2007-12-07 23:05:00,1.47298,1.47339,1.47248,1.47256,221500002.0
2007-12-07 23:10:00,1.47254,1.47291,1.47183,1.47266,176300000.0
2007-12-07 23:15:00,1.47245,1.47256,1.47135,1.47189,204100000.0
2007-12-07 23:20:00,1.47194,1.47327,1.47158,1.47323,204800001.0
2007-12-07 23:25:00,1.47342,1.47342,1.47233,1.47252,211800001.0
2007-12-07 23:30:00,1.4727,1.47316,1.47237,1.4728,203400000.0
2007-12-07 23:35:00,1.47257,1.47257,1.47168,1.47185,164900000.0
2007-12-07 23:40:00,1.47183,1.47189,1.47122,1.47169,137400000.0
2007-12-07 23:45:00,1.47161,1.47199,1.47116,1.47172,213800000.0
2007-12-07 23:50:00,1.47183,1.47243,1.47149,1.47176,187500000.0
2007-12-07 23:55:00,1.47234,1.47265,1.47206,1.4723,175300001.0
2007-12-10 00:00:00,1.47116,1.47175,1.47086,1.4715,190000000.0
2007-12-10 00:05:00,1.47105,1.47157,1.47083,1.4712,175000000.0
2007-12-10 00:10:00,1.47154,1.47238,1.47096,1.4713,187200000.0
2007-12-10 00:15:00,1.471,1.47166,1.47097,1.47138,179300000.0
2007-12-10 00:20:00,1.47142,1.47142,1.47053,1.471,189300000.0
2007-12-10 00:25:00,1.471,1.47122,1.4708,1.47097,196800000.0
2007-12-10 00:30:00,1.47074,1.4716,1.47074,1.47096,175800000.0
2007-12-10 00:35:00,1.47139,1.47145,1.47113,1.47138,237600000.0
2007-12-10 00:40:00,1.47126,1.47142,1.4706,1.47128,170000001.0
2007-12-10 00:45:00,1.47135,1.4714,1.47093,1.47129,212800000.0
2007-12-10 00:50:00,1.47118,1.47143,1.47073,1.4711,179200000.0
2007-12-10 00:55:00,1.4706,1.47132,1.4706,1.47132,183900000.0
2007-12-10 01:00:00,1.4713,1.47151,1.47091,1.47139,157100000.0
2007-12-10 01:05:00,1.47146,1.47155,1.47086,1.4712,205600001.0
2007-12-10 01:10:00,1.47113,1.47168,1.47104,1.47145,169500000.0
2007-12-10 01:15:00,1.4715,1.47198,1.47118,1.4718,190900000.0
2007-12-10 01:20:00,1.47192,1.47206,1.47133,1.47206,260100000.0
2007-12-10 01:25:00,1.47198,1.47247,1.47171,1.472,163200000.0
2007-12-10 01:30:00,1.47216,1.47258,1.47154,1.47258,163000001.0
2007-12-10 01:35:00,1.4727,1.47399,1.47247,1.47383,241800001.0
2007-12-10 01:40:00,1.4739,1.47423,1.47367,1.47405,191600000.0
2007-12-10 01:45:00,1.47404,1.47439,1.47356,1.47395,182500000.0
2007-12-10 01:50:00,1.47382,1.47399,1.47276,1.47305,179900000.0
2007-12-10 01:55:00,1.47309,1.47366,1.47271,1.47324,168300000.0
2007-12-10 02:00:00,1.47322,1.47362,1.4729,1.47341,356400000.0
2007-12-10 02:05:00,1.47337,1.47369,1.47274,1.4734,544900001.0
2007-12-10 02:10:00,1.47328,1.47399,1.47322,1.47352,369799999.0
2007-12-10 02:15:00,1.4734,1.47433,1.47296,1.4732,521300000.0
2007-12-10 02:20:00,1.47329,1.47379,1.47315,1.47379,192000001.0
2007-12-10 02:25:00,1.47377,1.47397,1.47289,1.47315,321300001.0
2007-12-10 02:30:00,1.47324,1.47381,1.47298,1.47375,362100002.0
2007-12-10 02:35:00,1.4738,1.47383,1.47333,1.47358,307900000.0
2007-12-10 02:40:00,1.47376,1.47476,1.47366,1.47468,143300001.0
2007-12-10 02:45:00,1.47433,1.47471,1.47369,1.4737,605300001.0
2007-12-10 02:50:00,1.47393,1.47553,1.47382,1.4749,281500001.0
2007-12-10 02:55:00,1.47466,1.47517,1.47428,1.47504,283000000.0
2007-12-10 03:00:00,1.47512,1.47528,1.47437,1.47511,348600002.0
2007-12-10 03:05:00,1.47475,1.47596,1.47436,1.47539,267600001.0
2007-12-10 03:10:00,1.47495,1.47601,1.47495,1.47588,194800000.0
2007-12-10 03:15:00,1.47552,1.47584,1.47471,1.47497,149900000.0
2007-12-10 03:20:00,1.47509,1.47572,1.47509,1.47513,263800000.0
2007-12-10 03:25:00,1.47561,1.47561,1.47496,1.47503,316800000.0
2007-12-10 03:30:00,1.47507,1.4756,1.4744,1.47459,171100000.0
2007-12-10 03:35:00,1.47453,1.47476,1.474,1.47431,247300000.0
2007-12-10 03:40:00,1.47442,1.47492,1.47442,1.47473,337900002.0
2007-12-10 03:45:00,1.47467,1.47472,1.47414,1.47431,209900001.0
2007-12-10 03:50:00,1.47459,1.47461,1.47388,1.4741,359700000.0
2007-12-10 03:55:00,1.47414,1.47466,1.47396,1.47427,911000002.0
2007-12-10 04:00:00,1.4742,1.47426,1.47295,1.47302,561900001.0
2007-12-10 04:05:00,1.47315,1.47388,1.47307,1.47376,529000000.0
2007-12-10 04:10:00,1.47367,1.47395,1.47289,1.47307,384400000.0
2007-12-10 04:15:00,1.47308,1.47339,1.47214,1.47227,334100000.0
2007-12-10 04:20:00,1.47226,1.47274,1.47213,1.47249,447300001.0
2007-12-10 04:25:00,1.47244,1.47332,1.47216,1.47305,465400001.0
2007-12-10 04:30:00,1.47265,1.47314,1.47264,1.47285,220000001.0
2007-12-10 04:35:00,1.47263,1.47315,1.47218,1.47218,494700003.0
2007-12-10 04:40:00,1.47223,1.47272,1.4721,1.4727,275500001.0
2007-12-10 04:45:00,1.47268,1.4729,1.47219,1.47253,332600000.0
2007-12-10 04:50:00,1.47291,1.47294,1.47218,1.47249,201500000.0
2007-12-10 04:55:00,1.4728,1.47288,1.47242,1.47252,236000000.0
2007-12-10 05:00:00,1.47285,1.47309,1.47215,1.47289,481100002.0
2007-12-10 05:05:00,1.47289,1.47329,1.47248,1.47273,1089400000.0
2007-12-10 05:10:00,1.47268,1.47276,1.47232,1.47245,935800003.0
2007-12-10 05:15:00,1.47247,1.47281,1.4723,1.47249,1143100000.0
2007-12-10 05:20:00,1.47235,1.47309,1.47232,1.47304,1134800004.0
2007-12-10 05:25:00,1.473,1.47374,1.47297,1.47351,988500002.0
2007-12-10 05:30:00,1.47347,1.47388,1.47287,1.47309,812200002.0
2007-12-10 05:35:00,1.47304,1.47342,1.47293,1.47305,1066600000.0
2007-12-10 05:40:00,1.473,1.47331,1.4729,1.47299,815400003.0
2007-12-10 05:45:00,1.47302,1.47332,1.47284,1.47284,1050200005.0
2007-12-10 05:50:00,1.47281,1.47328,1.47281,1.47322,955000002.0
2007-12-10 05:55:00,1.47325,1.47337,1.47296,1.47303,703200002.0
2007-12-10 06:00:00,1.4731,1.47347,1.47302,1.47308,930100002.0
2007-12-10 06:05:00,1.47304,1.47367,1.4729,1.47335,1671500003.0
2007-12-10 06:10:00,1.47339,1.47407,1.47318,1.47371,1630300002.0
2007-12-10 06:15:00,1.47388,1.47424,1.4737,1.47417,923100001.0
2007-12-10 06:20:00,1.47411,1.47441,1.47394,1.47398,1460200004.0
2007-12-10 06:25:00,1.47388,1.47417,1.47374,1.47388,1446000001.0
2007-12-10 06:30:00,1.47383,1.47434,1.47378,1.47409,1049100002.0
2007-12-10 06:35:00,1.47392,1.47429,1.4739,1.47408,609900002.0
2007-12-10 06:40:00,1.47395,1.47425,1.47358,1.47399,1085500003.0
2007-12-10 06:45:00,1.47404,1.47433,1.47376,1.47398,1035500000.0
2007-12-10 06:50:00,1.47412,1.47442,1.47384,1.47411,1163200001.0
2007-12-10 06:55:00,1.47404,1.47428,1.47367,1.47383,969800004.0
2007-12-10 07:00:00,1.474,1.47407,1.47372,1.47394,1276800002.0
2007-12-10 07:05:00,1.47396,1.47427,1.47377,1.47391,1053700003.0
2007-12-10 07:10:00,1.47396,1.47426,1.47363,1.47378,1925500005.0
2007-12-10 07:15:00,1.47368,1.47436,1.4735,1.47428,1526300001.0
2007-12-10 07:20:00,1.47431,1.47444,1.47388,1.47388,1811900001.0
2007-12-10 07:25:00,1.47399,1.47459,1.47374,1.47397,1298300001.0
2007-12-10 07:30:00,1.47402,1.47428,1.47365,1.47388,2000600005.0
2007-12-10 07:35:00,1.47391,1.47406,1.47333,1.47371,1204300000.0
2007-12-10 07:40:00,1.47374,1.47392,1.47321,1.47354,1807300002.0
2007-12-10 07:45:00,1.47369,1.47426,1.47356,1.47382,2689600008.0
2007-12-10 07:50:00,1.47395,1.47408,1.47323,1.47331,2558600008.0
2007-12-10 07:55:00,1.47338,1.47376,1.47321,1.47355,2844600006.0
2007-12-10 08:00:00,1.47376,1.47409,1.47345,1.47403,1986200004.0
2007-12-10 08:05:00,1.474,1.47424,1.47351,1.47373,2459700000.0
2007-12-10 08:10:00,1.47378,1.47425,1.47367,1.47388,1530400002.0
2007-12-10 08:15:00,1.47387,1.47452,1.47382,1.47449,1361200002.0
2007-12-10 08:20:00,1.47447,1.47463,1.47403,1.47428,1891900009.0
2007-12-10 08:25:00,1.47437,1.4747,1.47383,1.47385,2290000005.0
2007-12-10 08:30:00,1.4738,1.47409,1.47336,1.47343,1830700001.0
2007-12-10 08:35:00,1.47359,1.47414,1.47354,1.47402,2023300005.0
2007-12-10 08:40:00,1.47377,1.47428,1.47341,1.47361,2096700004.0
2007-12-10 08:45:00,1.47359,1.47379,1.47332,1.47332,2503200003.0
2007-12-10 08:50:00,1.47357,1.47409,1.47336,1.47393,2743100006.0
2007-12-10 08:55:00,1.47414,1.4744,1.47374,1.47415,2350800001.0
2007-12-10 09:00:00,1.47404,1.4742,1.47187,1.47239,2773100001.0
2007-12-10 09:05:00,1.47233,1.4725,1.47171,1.47183,2027800003.0
2007-12-10 09:10:00,1.47201,1.47371,1.47201,1.4735,2300400004.0
2007-12-10 09:15:00,1.47338,1.47338,1.46982,1.47063,2161100003.0
2007-12-10 09:20:00,1.47054,1.47118,1.46997,1.47053,1677900003.0
2007-12-10 09:25:00,1.47005,1.47061,1.46917,1.47022,2207100004.0
2007-12-10 09:30:00,1.47012,1.47084,1.46977,1.47063,2152800002.0
2007-12-10 09:35:00,1.47059,1.47229,1.47056,1.47196,1910700004.0
2007-12-10 09:40:00,1.47199,1.47308,1.47199,1.47296,2105800006.0
2007-12-10 09:45:00,1.47313,1.47333,1.47271,1.47315,2117100002.0
2007-12-10 09:50:00,1.47291,1.4735,1.47193,1.47294,2342400002.0
2007-12-10 09:55:00,1.47284,1.47366,1.47284,1.47301,2918900006.0
2007-12-10 10:00:00,1.47317,1.4734,1.47248,1.4731,2394000004.0
2007-12-10 10:05:00,1.4731,1.47427,1.47302,1.47355,2521100006.0
2007-12-10 10:10:00,1.47353,1.47381,1.47321,1.47364,2245300002.0
2007-12-10 10:15:00,1.47358,1.47439,1.47323,1.47435,1882300002.0
2007-12-10 10:20:00,1.47449,1.47465,1.47416,1.47438,2194000007.0
2007-12-10 10:25:00,1.47443,1.4745,1.47367,1.4737,2520700007.0
2007-12-10 10:30:00,1.47374,1.47396,1.47318,1.47357,2621900008.0
2007-12-10 10:35:00,1.4735,1.47394,1.47299,1.47316,2314700007.0
2007-12-10 10:40:00,1.47317,1.4736,1.473,1.47326,2302800004.0
2007-12-10 10:45:00,1.47318,1.47337,1.47177,1.47207,2174900004.0
2007-12-10 10:50:00,1.47199,1.47264,1.47155,1.47253,2169800005.0
2007-12-10 10:55:00,1.47258,1.47282,1.47157,1.4716,2612300002.0
2007-12-10 11:00:00,1.47163,1.47186,1.47117,1.47128,2305900004.0
2007-12-10 11:05:00,1.47112,1.47116,1.4702,1.4703,2110600001.0
2007-12-10 11:10:00,1.47045,1.47177,1.47045,1.47155,2474400002.0
2007-12-10 11:15:00,1.47158,1.47262,1.47142,1.47252,2084800002.0
2007-12-10 11:20:00,1.47244,1.47254,1.47196,1.47196,2715500003.0
2007-12-10 11:25:00,1.47195,1.47236,1.47161,1.47214,2478500003.0
2007-12-10 11:30:00,1.472,1.47246,1.47116,1.47125,2624900008.0
2007-12-10 11:35:00,1.4713,1.47149,1.47061,1.47082,2752700004.0
2007-12-10 11:40:00,1.47097,1.47121,1.47061,1.47086,2976200005.0
2007-12-10 11:45:00,1.4706,1.47126,1.47046,1.47112,2577400005.0
2007-12-10 11:50:00,1.47129,1.47159,1.47104,1.47144,1230500001.0
2007-12-10 11:55:00,1.47147,1.47275,1.47116,1.4725,2404200006.0
2007-12-10 12:00:00,1.47251,1.47274,1.47206,1.47243,2063000002.0
2007-12-10 12:05:00,1.47272,1.47325,1.47239,1.47319,2005400002.0
2007-12-10 12:10:00,1.47329,1.47373,1.4729,1.47372,2028400005.0
2007-12-10 12:15:00,1.47355,1.4738,1.47289,1.47359,1695100003.0
2007-12-10 12:20:00,1.47348,1.47374,1.47219,1.47234,2103100002.0
2007-12-10 12:25:00,1.47231,1.47262,1.47117,1.47126,2444300004.0
2007-12-10 12:30:00,1.47128,1.47183,1.47097,1.47137,3315900009.0
2007-12-10 12:35:00,1.47146,1.4723,1.47127,1.47133,2724100007.0
2007-12-10 12:40:00,1.4713,1.47256,1.47111,1.47231,2069300004.0
2007-12-10 12:45:00,1.47248,1.47321,1.47226,1.47241,2279600005.0
2007-12-10 12:50:00,1.47238,1.47256,1.47197,1.47243,1900100002.0
2007-12-10 12:55:00,1.47249,1.47299,1.47208,1.47251,2463200006.0
2007-12-10 13:00:00,1.47243,1.47279,1.47222,1.47249,1563100003.0
2007-12-10 13:05:00,1.47247,1.47271,1.47219,1.47224,1335700002.0
2007-12-10 13:10:00,1.47229,1.47287,1.47229,1.47279,1713800006.0
2007-12-10 13:15:00,1.47289,1.47324,1.4714,1.47166,1264600003.0
2007-12-10 13:20:00,1.47153,1.47187,1.47127,1.47133,1143200004.0
2007-12-10 13:25:00,1.47138,1.47197,1.47124,1.47163,1922100000.0
2007-12-10 13:30:00,1.47156,1.47207,1.47123,1.47179,2003000002.0
2007-12-10 13:35:00,1.47195,1.47231,1.47193,1.47202,2080900003.0
2007-12-10 13:40:00,1.4718,1.47213,1.47146,1.47186,1221300004.0
2007-12-10 13:45:00,1.47191,1.472,1.46948,1.46948,1882000005.0
2007-12-10 13:50:00,1.46948,1.4711,1.46908,1.47078,1848200000.0
2007-12-10 13:55:00,1.47106,1.47277,1.47088,1.47277,1620500001.0
2007-12-10 14:00:00,1.4727,1.47283,1.47148,1.47167,1848400004.0
2007-12-10 14:05:00,1.47158,1.47204,1.47134,1.4716,1623099999.0
2007-12-10 14:10:00,1.47158,1.47223,1.47157,1.47221,1060800002.0
2007-12-10 14:15:00,1.47223,1.47248,1.47133,1.47166,1922900008.0
2007-12-10 14:20:00,1.47184,1.47285,1.4715,1.47268,1884700003.0
2007-12-10 14:25:00,1.47268,1.47683,1.47252,1.47661,1724700004.0
2007-12-10 14:30:00,1.47664,1.47665,1.47556,1.47607,193200000.0
2007-12-10 14:35:00,1.47618,1.47709,1.47551,1.47661,198000000.0
2007-12-10 14:40:00,1.4766,1.47696,1.47574,1.47678,207400001.0
2007-12-10 14:45:00,1.47679,1.47861,1.47661,1.47845,195000000.0
2007-12-10 14:50:00,1.47849,1.47956,1.47839,1.47915,184500000.0
2007-12-10 14:55:00,1.47966,1.48177,1.47954,1.48054,185200000.0
2007-12-10 15:00:00,1.48064,1.48099,1.48012,1.4803,207800002.0
2007-12-10 15:05:00,1.48029,1.48087,1.48004,1.48087,201200000.0
2007-12-10 15:10:00,1.48086,1.48092,1.47975,1.47988,180000000.0
2007-12-10 15:15:00,1.47995,1.48041,1.47956,1.47977,241100001.0
2007-12-10 15:20:00,1.48029,1.48128,1.48007,1.48012,180200000.0
2007-12-10 15:25:00,1.48005,1.48033,1.4797,1.4797,162500000.0
2007-12-10 15:30:00,1.47974,1.47999,1.47833,1.47892,193300001.0
2007-12-10 15:35:00,1.47897,1.47972,1.47883,1.47889,210500000.0
2007-12-10 15:40:00,1.47914,1.48001,1.47891,1.4799,137300000.0
2007-12-10 15:45:00,1.47983,1.48244,1.47959,1.48224,175600000.0
2007-12-10 15:50:00,1.4818,1.48334,1.48144,1.48297,188300000.0
2007-12-10 15:55:00,1.48277,1.48463,1.48265,1.4846,168400001.0
2007-12-10 16:00:00,1.48537,1.48549,1.4835,1.4835,223600000.0
2007-12-10 16:05:00,1.48324,1.48406,1.48324,1.48369,183600000.0
2007-12-10 16:10:00,1.48367,1.48375,1.4825,1.48302,199600000.0
2007-12-10 16:15:00,1.48282,1.48356,1.48239,1.48248,188700000.0
2007-12-10 16:20:00,1.48233,1.48284,1.48223,1.48248,198000000.0
2007-12-10 16:25:00,1.48268,1.48479,1.48236,1.48478,184800000.0
2007-12-10 16:30:00,1.48484,1.48484,1.48361,1.48411,192700000.0
2007-12-10 16:35:00,1.48437,1.48462,1.48392,1.48446,255200002.0
2007-12-10 16:40:00,1.48461,1.48506,1.48396,1.48422,218300001.0
2007-12-10 16:45:00,1.48391,1.48395,1.48314,1.48347,275600001.0
2007-12-10 16:50:00,1.48354,1.48418,1.48349,1.48404,226500002.0
2007-12-10 16:55:00,1.48405,1.4844,1.48328,1.48355,157500001.0
2007-12-10 17:00:00,1.48345,1.484,1.483,1.48334,210100000.0
2007-12-10 17:05:00,1.48349,1.48362,1.48261,1.48303,186200000.0
2007-12-10 17:10:00,1.48288,1.48327,1.48251,1.48264,191500000.0
2007-12-10 17:15:00,1.4829,1.4831,1.48224,1.48299,169800000.0
2007-12-10 17:20:00,1.48267,1.48356,1.48229,1.48348,216300000.0
2007-12-10 17:25:00,1.48315,1.48357,1.48236,1.48269,217300000.0
2007-12-10 17:30:00,1.48258,1.483,1.48196,1.48255,185000000.0
2007-12-10 17:35:00,1.48255,1.48269,1.4814,1.48269,183300000.0
2007-12-10 17:40:00,1.48255,1.48273,1.48219,1.48238,279500001.0
2007-12-10 17:45:00,1.48261,1.48268,1.48138,1.4816,210400002.0
2007-12-10 17:50:00,1.48154,1.4827,1.48139,1.48261,182600000.0
2007-12-10 17:55:00,1.48254,1.48281,1.48154,1.48178,234900001.0
2007-12-10 18:00:00,1.48153,1.48237,1.48134,1.48226,200700000.0
2007-12-10 18:05:00,1.48259,1.48347,1.48235,1.4829,179400001.0
2007-12-10 18:10:00,1.48283,1.48433,1.48271,1.48352,174000000.0
2007-12-10 18:15:00,1.4834,1.48379,1.4833,1.4834,200100001.0
2007-12-10 18:20:00,1.48333,1.48347,1.48291,1.48336,177900000.0
2007-12-10 18:25:00,1.48347,1.485,1.48324,1.48451,172700000.0
2007-12-10 18:30:00,1.4848,1.48541,1.48432,1.48541,168000000.0
2007-12-10 18:35:00,1.48591,1.48852,1.48591,1.48675,176300001.0
2007-12-10 18:40:00,1.48649,1.48689,1.4862,1.48634,157200000.0
2007-12-10 18:45:00,1.48645,1.487,1.48532,1.48542,152000001.0
2007-12-10 18:50:00,1.48546,1.48554,1.48471,1.48545,196400001.0
2007-12-10 18:55:00,1.48541,1.48633,1.4851,1.48602,176300000.0
2007-12-10 19:00:00,1.48613,1.48625,1.48547,1.48588,226300000.0
2007-12-10 19:05:00,1.48589,1.48589,1.48495,1.48502,210600000.0
2007-12-10 19:10:00,1.48517,1.48551,1.48479,1.48507,217200001.0
2007-12-10 19:15:00,1.48514,1.48532,1.4842,1.48462,207100000.0
2007-12-10 19:20:00,1.48464,1.48478,1.48411,1.48466,195600000.0
2007-12-10 19:25:00,1.4846,1.48462,1.48379,1.48412,171100001.0
2007-12-10 19:30:00,1.48405,1.48405,1.48276,1.48276,215900001.0
2007-12-10 19:35:00,1.48275,1.48283,1.48176,1.48203,149300000.0
2007-12-10 19:40:00,1.4822,1.48252,1.48201,1.48246,182000000.0
2007-12-10 19:45:00,1.48232,1.48322,1.48229,1.48302,209400000.0
2007-12-10 19:50:00,1.48303,1.48331,1.48256,1.48288,151000000.0
2007-12-10 19:55:00,1.48287,1.48346,1.48254,1.48333,167700001.0
2007-12-10 20:00:00,1.48357,1.48478,1.48357,1.48452,161600000.0
2007-12-10 20:05:00,1.48425,1.4845,1.48377,1.48386,147400001.0
2007-12-10 20:10:00,1.48347,1.48406,1.48266,1.48315,207400000.0
2007-12-10 20:15:00,1.48311,1.48311,1.4821,1.48279,220600001.0
2007-12-10 20:20:00,1.48291,1.48341,1.48273,1.48306,161000000.0
2007-12-10 20:25:00,1.4833,1.48386,1.48282,1.48368,210400000.0
2007-12-10 20:30:00,1.48362,1.48374,1.48289,1.48343,190600000.0
2007-12-10 20:35:00,1.48348,1.48433,1.48348,1.48363,213100001.0
2007-12-10 20:40:00,1.48356,1.4838,1.48289,1.48319,221900002.0
2007-12-10 20:45:00,1.48311,1.48361,1.48297,1.48353,190600001.0
2007-12-10 20:50:00,1.48342,1.48343,1.48268,1.48295,193800001.0
2007-12-10 20:55:00,1.48274,1.48291,1.48166,1.48198,183900001.0
2007-12-10 21:00:00,1.48192,1.48223,1.48162,1.48203,208700001.0
2007-12-10 21:05:00,1.48195,1.48233,1.48159,1.4822,241700001.0
2007-12-10 21:10:00,1.48216,1.48253,1.48192,1.48219,225900002.0
2007-12-10 21:15:00,1.48224,1.48243,1.48106,1.48134,175400000.0
2007-12-10 21:20:00,1.48149,1.48178,1.48106,1.48147,186600000.0
2007-12-10 21:25:00,1.48149,1.4817,1.4811,1.4814,190300001.0
2007-12-10 21:30:00,1.4812,1.4815,1.48105,1.48121,180200001.0
2007-12-10 21:35:00,1.4812,1.48162,1.48097,1.48125,182100001.0
2007-12-10 21:40:00,1.48105,1.48125,1.48062,1.481,180900000.0
2007-12-10 21:45:00,1.48121,1.48134,1.48082,1.481,226400001.0
2007-12-10 21:50:00,1.48103,1.48156,1.48091,1.48131,218800000.0
2007-12-10 21:55:00,1.48119,1.48208,1.48095,1.48143,198800000.0
2007-12-10 22:00:00,1.4818,1.48192,1.48088,1.48115,144200000.0
2007-12-10 22:05:00,1.48136,1.48173,1.4809,1.481,184800000.0
2007-12-10 22:10:00,1.48113,1.4813,1.48074,1.48075,200800001.0
2007-12-10 22:15:00,1.48088,1.48112,1.48048,1.48083,196300002.0
2007-12-10 22:20:00,1.48091,1.48101,1.48045,1.48088,173700000.0
2007-12-10 22:25:00,1.48077,1.48104,1.48057,1.48091,158300000.0
2007-12-10 22:30:00,1.48093,1.48104,1.48023,1.48044,210800000.0
2007-12-10 22:35:00,1.48062,1.48093,1.47997,1.4801,173000000.0
2007-12-10 22:40:00,1.48011,1.48042,1.47973,1.48032,158900000.0
2007-12-10 22:45:00,1.4803,1.48037,1.47978,1.48006,168300001.0
2007-12-10 22:50:00,1.48003,1.48018,1.47956,1.47965,190400000.0
2007-12-10 22:55:00,1.47981,1.48012,1.4796,1.48005,194600001.0
2007-12-10 23:00:00,1.47997,1.48003,1.47934,1.47952,191600000.0
2007-12-10 23:05:00,1.47945,1.4801,1.47929,1.47996,159500000.0
2007-12-10 23:10:00,1.47993,1.48021,1.47901,1.47971,173800001.0
2007-12-10 23:15:00,1.47976,1.47976,1.479,1.47965,196000000.0
2007-12-10 23:20:00,1.47979,1.48037,1.47922,1.48005,245000001.0
2007-12-10 23:25:00,1.48033,1.48071,1.47996,1.48047,197000000.0
2007-12-10 23:30:00,1.48058,1.48099,1.4801,1.48099,210600000.0
2007-12-10 23:35:00,1.48102,1.48132,1.48082,1.48091,208700000.0
2007-12-10 23:40:00,1.48066,1.48123,1.48037,1.48099,185400000.0
2007-12-10 23:45:00,1.4809,1.48125,1.48064,1.48092,177600000.0
2007-12-10 23:50:00,1.48091,1.48117,1.48048,1.48048,213900000.0
2007-12-10 23:55:00,1.48099,1.48179,1.4808,1.48097,202600001.0
2007-12-11 00:00:00,1.48083,1.48129,1.48081,1.48103,217500000.0
2007-12-11 00:05:00,1.48113,1.48116,1.47967,1.48036,173100000.0
2007-12-11 00:10:00,1.48064,1.48129,1.4803,1.48105,183300000.0
2007-12-11 00:15:00,1.48099,1.48134,1.48067,1.48081,138600000.0
2007-12-11 00:20:00,1.48082,1.48094,1.48012,1.48068,205000000.0
2007-12-11 00:25:00,1.48056,1.48094,1.4803,1.48047,191899999.0
2007-12-11 00:30:00,1.4802,1.4812,1.48004,1.48102,148200000.0
2007-12-11 00:35:00,1.48127,1.48127,1.48085,1.4811,163300000.0
2007-12-11 00:40:00,1.48094,1.48136,1.4807,1.48128,154300000.0
2007-12-11 00:45:00,1.48119,1.48146,1.47994,1.48033,153200000.0
2007-12-11 00:50:00,1.48027,1.48095,1.48025,1.48081,196300000.0
2007-12-11 00:55:00,1.48043,1.48109,1.4801,1.48048,181100001.0
2007-12-11 01:00:00,1.48057,1.48098,1.47975,1.48025,198600002.0
2007-12-11 01:05:00,1.48029,1.48055,1.48004,1.48019,206100000.0
2007-12-11 01:10:00,1.48011,1.48028,1.47969,1.48016,163800000.0
2007-12-11 01:15:00,1.48018,1.48022,1.47974,1.47991,226600001.0
2007-12-11 01:20:00,1.48006,1.48023,1.47937,1.4802,161900000.0
2007-12-11 01:25:00,1.48018,1.48037,1.4794,1.47963,181700000.0
2007-12-11 01:30:00,1.47969,1.47992,1.47928,1.47973,159800000.0
2007-12-11 01:35:00,1.47972,1.48014,1.47941,1.47994,202399999.0
2007-12-11 01:40:00,1.47985,1.48013,1.47958,1.47994,187000000.0
2007-12-11 01:45:00,1.47986,1.47998,1.47912,1.47979,186200001.0
2007-12-11 01:50:00,1.47975,1.47989,1.47909,1.47922,202600000.0
2007-12-11 01:55:00,1.47911,1.47969,1.47902,1.47959,167900001.0
2007-12-11 02:00:00,1.47941,1.47974,1.47927,1.4793,295500001.0
2007-12-11 02:05:00,1.47932,1.48004,1.47932,1.47952,571000003.0
2007-12-11 02:10:00,1.47929,1.47971,1.47797,1.47825,432300000.0
2007-12-11 02:15:00,1.47832,1.47876,1.47692,1.47776,660900002.0
2007-12-11 02:20:00,1.47742,1.47793,1.47724,1.47744,172400001.0
2007-12-11 02:25:00,1.47737,1.47872,1.4772,1.47846,369300001.0
2007-12-11 02:30:00,1.47871,1.47925,1.47842,1.47905,357700000.0
2007-12-11 02:35:00,1.47895,1.47922,1.4785,1.47914,250700000.0
2007-12-11 02:40:00,1.47929,1.48009,1.47892,1.47989,276900001.0
2007-12-11 02:45:00,1.47963,1.48073,1.47923,1.47944,615899999.0
2007-12-11 02:50:00,1.47973,1.48029,1.47952,1.48029,231900000.0
2007-12-11 02:55:00,1.4802,1.4802,1.47906,1.4792,281600000.0
2007-12-11 03:00:00,1.47926,1.47969,1.47906,1.47956,327200001.0
2007-12-11 03:05:00,1.47918,1.47963,1.47889,1.47963,267500000.0
2007-12-11 03:10:00,1.47921,1.47975,1.47906,1.47941,197200000.0
2007-12-11 03:15:00,1.47896,1.47975,1.47896,1.47926,219800000.0
2007-12-11 03:20:00,1.47908,1.47964,1.47888,1.47908,349700000.0
2007-12-11 03:25:00,1.47955,1.48008,1.47898,1.47985,370200002.0
2007-12-11 03:30:00,1.47985,1.48035,1.47975,1.47999,169600000.0
2007-12-11 03:35:00,1.47988,1.48021,1.4795,1.47974,300000000.0
2007-12-11 03:40:00,1.4797,1.48047,1.47957,1.48027,333500001.0
2007-12-11 03:45:00,1.48035,1.48052,1.47976,1.47976,275900000.0
2007-12-11 03:50:00,1.48002,1.48017,1.47941,1.47961,281300000.0
2007-12-11 03:55:00,1.47966,1.48012,1.47901,1.47947,859900000.0
2007-12-11 04:00:00,1.47942,1.47981,1.47866,1.47876,494400000.0
2007-12-11 04:05:00,1.47855,1.47971,1.47839,1.47941,589700002.0
2007-12-11 04:10:00,1.47925,1.47962,1.47884,1.47903,344500001.0
2007-12-11 04:15:00,1.47901,1.47941,1.47896,1.47931,465800002.0
2007-12-11 04:20:00,1.47928,1.48018,1.47881,1.47881,424700000.0
2007-12-11 04:25:00,1.47872,1.47906,1.47816,1.47863,550800000.0
2007-12-11 04:30:00,1.47844,1.47896,1.47818,1.47881,250700001.0
2007-12-11 04:35:00,1.4788,1.4797,1.47874,1.47882,422800000.0
2007-12-11 04:40:00,1.47887,1.47981,1.47886,1.47973,242400000.0
2007-12-11 04:45:00,1.47964,1.48078,1.47926,1.48034,340500001.0
2007-12-11 04:50:00,1.48047,1.48186,1.48047,1.48143,200900001.0
2007-12-11 04:55:00,1.48176,1.48212,1.48028,1.48028,223200000.0
2007-12-11 05:00:00,1.48063,1.48191,1.4805,1.48115,484400002.0
2007-12-11 05:05:00,1.48108,1.48256,1.48089,1.48152,1044100002.0
2007-12-11 05:10:00,1.48154,1.4817,1.48105,1.48105,862000000.0
2007-12-11 05:15:00,1.48095,1.48164,1.48086,1.48138,1113000004.0
2007-12-11 05:20:00,1.48134,1.48162,1.48109,1.48118,1020500001.0
2007-12-11 05:25:00,1.48116,1.48174,1.48113,1.48147,1042000000.0
2007-12-11 05:30:00,1.48143,1.48194,1.4812,1.48164,852600002.0
2007-12-11 05:35:00,1.48154,1.48187,1.48132,1.48137,950500003.0
2007-12-11 05:40:00,1.48128,1.48156,1.48112,1.4813,753600001.0
2007-12-11 05:45:00,1.48124,1.48141,1.48047,1.48054,1030900002.0
2007-12-11 05:50:00,1.48053,1.4812,1.48048,1.48114,951700001.0
2007-12-11 05:55:00,1.48103,1.4813,1.48079,1.48094,828900001.0
2007-12-11 06:00:00,1.48096,1.48126,1.48064,1.48123,767600001.0
2007-12-11 06:05:00,1.48131,1.48165,1.48098,1.48122,1731000000.0
2007-12-11 06:10:00,1.48113,1.4815,1.48106,1.48113,1737600005.0
2007-12-11 06:15:00,1.48105,1.48137,1.481,1.48131,888100000.0
2007-12-11 06:20:00,1.48118,1.48146,1.48098,1.48122,1415000002.0
2007-12-11 06:25:00,1.48128,1.48148,1.48103,1.4813,1436100003.0
2007-12-11 06:30:00,1.48127,1.48155,1.48117,1.48134,1071300001.0
2007-12-11 06:35:00,1.48112,1.48157,1.4811,1.48123,633600001.0
2007-12-11 06:40:00,1.48118,1.48172,1.48103,1.48129,929800000.0
2007-12-11 06:45:00,1.48137,1.48162,1.48129,1.4815,962600002.0
2007-12-11 06:50:00,1.48161,1.48183,1.48126,1.48135,1187100002.0
2007-12-11 06:55:00,1.48139,1.48171,1.48124,1.48124,959800003.0
2007-12-11 07:00:00,1.48156,1.48177,1.48113,1.4813,1284600002.0
2007-12-11 07:05:00,1.48134,1.48156,1.48107,1.48147,1020400001.0
2007-12-11 07:10:00,1.48165,1.48203,1.48158,1.48169,1995800003.0
2007-12-11 07:15:00,1.48174,1.48223,1.48154,1.48212,1483600004.0
2007-12-11 07:20:00,1.48193,1.48212,1.48153,1.48188,1732300004.0
2007-12-11 07:25:00,1.48195,1.48211,1.48158,1.48161,1329000004.0
2007-12-11 07:30:00,1.48172,1.48259,1.48168,1.48248,1995000004.0
2007-12-11 07:35:00,1.48256,1.48271,1.48155,1.4821,1289500002.0
2007-12-11 07:40:00,1.48214,1.48228,1.48192,1.48211,1900500006.0
2007-12-11 07:45:00,1.48201,1.48204,1.48112,1.48158,2914900011.0
2007-12-11 07:50:00,1.48153,1.48197,1.48125,1.48174,2722300008.0
2007-12-11 07:55:00,1.4818,1.48227,1.48125,1.48127,2818300004.0
2007-12-11 08:00:00,1.48136,1.4818,1.48122,1.48179,2076600001.0
2007-12-11 08:05:00,1.48173,1.48262,1.48143,1.48248,2342100003.0
2007-12-11 08:10:00,1.48247,1.48256,1.48143,1.48166,1576700004.0
2007-12-11 08:15:00,1.48164,1.48188,1.48158,1.48177,1332300001.0
2007-12-11 08:20:00,1.48169,1.48213,1.48135,1.48202,1783300005.0
2007-12-11 08:25:00,1.48199,1.4827,1.4815,1.48235,2329600001.0
2007-12-11 08:30:00,1.48232,1.4825,1.48191,1.48198,1730700003.0
2007-12-11 08:35:00,1.48206,1.48258,1.48199,1.48231,2072100003.0
2007-12-11 08:40:00,1.48212,1.48258,1.48209,1.48254,2104000009.0
2007-12-11 08:45:00,1.48264,1.4829,1.48226,1.48246,2696400006.0
2007-12-11 08:50:00,1.48259,1.48341,1.48251,1.48295,2739300007.0
2007-12-11 08:55:00,1.48295,1.48315,1.4827,1.48285,2443700000.0
2007-12-11 09:00:00,1.48293,1.48366,1.48278,1.48366,2809800004.0
2007-12-11 09:05:00,1.4836,1.48415,1.48322,1.48327,1968000002.0
2007-12-11 09:10:00,1.48323,1.48482,1.48293,1.48404,2168300007.0
2007-12-11 09:15:00,1.48391,1.48448,1.48305,1.48323,2097300002.0
2007-12-11 09:20:00,1.4832,1.48367,1.48281,1.48359,1566900001.0
2007-12-11 09:25:00,1.48369,1.48382,1.48306,1.48354,2208300002.0
2007-12-11 09:30:00,1.48339,1.4837,1.48309,1.48337,2268800005.0
2007-12-11 09:35:00,1.48336,1.4835,1.4826,1.48334,1851700004.0
2007-12-11 09:40:00,1.48345,1.48498,1.48337,1.48426,2111200000.0
2007-12-11 09:45:00,1.48435,1.48492,1.48411,1.48444,2107300003.0
2007-12-11 09:50:00,1.48425,1.48437,1.48366,1.48406,2120600001.0
2007-12-11 09:55:00,1.48401,1.48411,1.48254,1.48269,2974000002.0
2007-12-11 10:00:00,1.48306,1.48331,1.48155,1.48155,2400500006.0
2007-12-11 10:05:00,1.48135,1.48248,1.48107,1.48203,2499100003.0
2007-12-11 10:10:00,1.48192,1.48241,1.48142,1.48147,2423000008.0
2007-12-11 10:15:00,1.48159,1.48273,1.48127,1.48243,2030000003.0
2007-12-11 10:20:00,1.48255,1.48322,1.48241,1.48309,2386299999.0
2007-12-11 10:25:00,1.48303,1.48429,1.48241,1.48402,2651700005.0
2007-12-11 10:30:00,1.48401,1.48464,1.4837,1.48428,2591799999.0
2007-12-11 10:35:00,1.48432,1.48444,1.48356,1.48397,2458800008.0
2007-12-11 10:40:00,1.48399,1.48419,1.4822,1.48261,2402800007.0
2007-12-11 10:45:00,1.48249,1.48278,1.48208,1.48265,2044100002.0
2007-12-11 10:50:00,1.48284,1.48369,1.48253,1.48267,2156700002.0
2007-12-11 10:55:00,1.48261,1.48321,1.48249,1.48298,2531400004.0
2007-12-11 11:00:00,1.48302,1.48306,1.48084,1.48105,2398200004.0
2007-12-11 11:05:00,1.48092,1.48185,1.48024,1.48024,2180400006.0
2007-12-11 11:10:00,1.4804,1.48118,1.48021,1.48086,2394000004.0
2007-12-11 11:15:00,1.48099,1.48168,1.47973,1.48013,2277600009.0
2007-12-11 11:20:00,1.48013,1.48142,1.48,1.48123,2683300006.0
2007-12-11 11:25:00,1.48122,1.4813,1.48032,1.48073,2455400005.0
2007-12-11 11:30:00,1.48076,1.48125,1.48055,1.48107,2506100005.0
2007-12-11 11:35:00,1.48112,1.48123,1.47961,1.47964,2680400005.0
2007-12-11 11:40:00,1.47972,1.48009,1.47944,1.47954,3201400008.0
2007-12-11 11:45:00,1.4793,1.47984,1.47928,1.47967,2423600003.0
2007-12-11 11:50:00,1.47973,1.48036,1.47956,1.48009,1283800004.0
2007-12-11 11:55:00,1.48019,1.4809,1.47999,1.48024,2231900001.0
2007-12-11 12:00:00,1.48026,1.48029,1.47966,1.48011,2051300005.0
2007-12-11 12:05:00,1.4802,1.48024,1.47878,1.47911,2042300002.0
2007-12-11 12:10:00,1.47908,1.48016,1.47886,1.47969,2007900003.0
2007-12-11 12:15:00,1.47942,1.48003,1.47916,1.47986,1584600002.0
2007-12-11 12:20:00,1.48004,1.4814,1.47995,1.48072,2049100003.0
2007-12-11 12:25:00,1.4806,1.48166,1.48055,1.48156,2444500005.0
2007-12-11 12:30:00,1.48136,1.48158,1.48029,1.48041,3144700008.0
2007-12-11 12:35:00,1.48041,1.48123,1.48015,1.48123,2651500001.0
2007-12-11 12:40:00,1.48137,1.48194,1.48132,1.48156,2038200004.0
2007-12-11 12:45:00,1.48171,1.48288,1.48159,1.48247,2292300004.0
2007-12-11 12:50:00,1.48252,1.48271,1.48133,1.48138,1874800004.0
2007-12-11 12:55:00,1.48145,1.48245,1.48133,1.48221,2378600002.0
2007-12-11 13:00:00,1.48205,1.48216,1.48161,1.48177,1810200005.0
2007-12-11 13:05:00,1.48172,1.48236,1.48137,1.48137,1379200002.0
2007-12-11 13:10:00,1.48158,1.4821,1.48019,1.48035,1587600006.0
2007-12-11 13:15:00,1.48028,1.48029,1.47937,1.47976,1187200003.0
2007-12-11 13:20:00,1.47963,1.47974,1.47849,1.47968,1094200000.0
2007-12-11 13:25:00,1.47971,1.48081,1.47971,1.48059,1852500005.0
2007-12-11 13:30:00,1.48054,1.48124,1.48012,1.48119,1929600003.0
2007-12-11 13:35:00,1.48127,1.48168,1.48078,1.48126,1921000004.0
2007-12-11 13:40:00,1.48128,1.48255,1.48121,1.48204,1190000002.0
2007-12-11 13:45:00,1.48216,1.48234,1.48127,1.48136,1886200002.0
2007-12-11 13:50:00,1.48129,1.48187,1.48058,1.48103,1831200006.0
2007-12-11 13:55:00,1.48098,1.4815,1.4807,1.48143,1838400002.0
2007-12-11 14:00:00,1.48133,1.48155,1.48087,1.48095,1749200002.0
2007-12-11 14:05:00,1.48084,1.48168,1.48048,1.48157,1555100004.0
2007-12-11 14:10:00,1.48172,1.48256,1.4816,1.48207,1056700001.0
2007-12-11 14:15:00,1.48207,1.48217,1.48161,1.48206,1962000000.0
2007-12-11 14:20:00,1.48213,1.48301,1.48189,1.4825,1924300001.0
2007-12-11 14:25:00,1.48239,1.48359,1.48231,1.48311,1774800003.0
2007-12-11 14:30:00,1.4829,1.48291,1.48218,1.48227,168900000.0
2007-12-11 14:35:00,1.48241,1.48246,1.48174,1.4822,185700000.0
2007-12-11 14:40:00,1.48207,1.4825,1.48164,1.48183,226800001.0
2007-12-11 14:45:00,1.48177,1.48197,1.48102,1.4813,192600001.0
2007-12-11 14:50:00,1.48113,1.48184,1.48102,1.48102,182800001.0
2007-12-11 14:55:00,1.48138,1.48166,1.48097,1.48105,163700000.0
2007-12-11 15:00:00,1.48104,1.48206,1.48104,1.48199,191600001.0
2007-12-11 15:05:00,1.48194,1.48204,1.48111,1.48138,208600001.0
2007-12-11 15:10:00,1.48145,1.48183,1.48129,1.48147,255600002.0
2007-12-11 15:15:00,1.4817,1.48301,1.48132,1.48203,195200000.0
2007-12-11 15:20:00,1.48206,1.48287,1.48206,1.48279,182700000.0
2007-12-11 15:25:00,1.48277,1.48353,1.48262,1.48288,160300000.0
2007-12-11 15:30:00,1.48291,1.48323,1.48231,1.48276,197200000.0
2007-12-11 15:35:00,1.48281,1.48303,1.48183,1.48232,236599999.0
2007-12-11 15:40:00,1.48241,1.48307,1.48221,1.48286,168200000.0
2007-12-11 15:45:00,1.48274,1.48348,1.48266,1.48312,214200001.0
2007-12-11 15:50:00,1.48299,1.4863,1.48293,1.4863,191900000.0
2007-12-11 15:55:00,1.48667,1.48667,1.48594,1.48607,198500002.0
2007-12-11 16:00:00,1.48587,1.48789,1.48557,1.48765,166800000.0
2007-12-11 16:05:00,1.48761,1.48774,1.4857,1.48594,183600000.0
2007-12-11 16:10:00,1.48612,1.48656,1.4854,1.48568,202900000.0
2007-12-11 16:15:00,1.48537,1.48575,1.48523,1.4855,189500003.0
2007-12-11 16:20:00,1.48537,1.48567,1.48507,1.48512,194700000.0
2007-12-11 16:25:00,1.48535,1.48585,1.48493,1.48574,221800002.0
2007-12-11 16:30:00,1.48581,1.48626,1.48538,1.48579,225300000.0
2007-12-11 16:35:00,1.48549,1.48585,1.4852,1.48571,200300000.0
2007-12-11 16:40:00,1.48558,1.4865,1.48529,1.4856,205400000.0
2007-12-11 16:45:00,1.48554,1.48554,1.48431,1.48431,212400000.0
2007-12-11 16:50:00,1.48423,1.48634,1.48404,1.48634,197400000.0
2007-12-11 16:55:00,1.48642,1.48769,1.486,1.48769,223100003.0
2007-12-11 17:00:00,1.48774,1.48892,1.48739,1.48876,208800002.0
2007-12-11 17:05:00,1.48895,1.48895,1.48756,1.48781,184200001.0
2007-12-11 17:10:00,1.48759,1.48814,1.48754,1.4878,197000001.0
2007-12-11 17:15:00,1.48791,1.48791,1.48699,1.48732,183200001.0
2007-12-11 17:20:00,1.487,1.48762,1.48676,1.48703,194100000.0
2007-12-11 17:25:00,1.48686,1.48728,1.48568,1.48617,217700000.0
2007-12-11 17:30:00,1.48629,1.48776,1.48593,1.48716,193700000.0
2007-12-11 17:35:00,1.48689,1.4869,1.48543,1.4861,211700002.0
2007-12-11 17:40:00,1.48596,1.48625,1.48521,1.48614,201200001.0
2007-12-11 17:45:00,1.4863,1.48686,1.486,1.48668,234600001.0
2007-12-11 17:50:00,1.48663,1.48683,1.48584,1.48634,215500000.0
2007-12-11 17:55:00,1.48618,1.48655,1.48516,1.48585,193400000.0
2007-12-11 18:00:00,1.48606,1.48637,1.48539,1.48617,283700001.0
2007-12-11 18:05:00,1.48616,1.48629,1.48566,1.486,203500000.0
2007-12-11 18:10:00,1.48613,1.48679,1.48602,1.48656,171800000.0
2007-12-11 18:15:00,1.48664,1.48724,1.48613,1.48657,179000001.0
2007-12-11 18:20:00,1.48651,1.48759,1.48632,1.48669,206800002.0
2007-12-11 18:25:00,1.48673,1.48696,1.48582,1.48632,203000001.0
2007-12-11 18:30:00,1.48636,1.48639,1.486,1.48614,187800000.0
2007-12-11 18:35:00,1.48613,1.48635,1.48566,1.48603,201500000.0
2007-12-11 18:40:00,1.48568,1.486,1.48538,1.48546,171300001.0
2007-12-11 18:45:00,1.48555,1.48555,1.48501,1.48535,168300000.0
2007-12-11 18:50:00,1.48565,1.48581,1.48533,1.48566,229200000.0
2007-12-11 18:55:00,1.48562,1.48604,1.48514,1.4857,184000000.0
2007-12-11 19:00:00,1.48551,1.48576,1.48494,1.48566,210600000.0
2007-12-11 19:05:00,1.48563,1.48576,1.48475,1.48475,167000000.0
2007-12-11 19:10:00,1.48476,1.4852,1.48451,1.48498,261100000.0
2007-12-11 19:15:00,1.48514,1.48514,1.48429,1.48472,163500001.0
2007-12-11 19:20:00,1.48477,1.48546,1.48442,1.48546,209600000.0
2007-12-11 19:25:00,1.48537,1.48537,1.48475,1.4852,159100000.0
2007-12-11 19:30:00,1.48524,1.48574,1.48495,1.48569,237300000.0
2007-12-11 19:35:00,1.48583,1.48596,1.48521,1.48536,153200000.0
2007-12-11 19:40:00,1.48533,1.48551,1.48479,1.48499,206000001.0
2007-12-11 19:45:00,1.48495,1.48536,1.48457,1.4853,185500000.0
2007-12-11 19:50:00,1.48532,1.48532,1.48466,1.48491,185800000.0
2007-12-11 19:55:00,1.48481,1.48526,1.48415,1.48424,170900001.0
2007-12-11 20:00:00,1.48432,1.48475,1.48414,1.48463,208000000.0
2007-12-11 20:05:00,1.48435,1.48491,1.48413,1.48466,188600000.0
2007-12-11 20:10:00,1.48439,1.48503,1.48429,1.485,269000000.0
2007-12-11 20:15:00,1.48517,1.48548,1.48492,1.48537,208600000.0
2007-12-11 20:20:00,1.48533,1.48556,1.48396,1.48405,186500000.0
2007-12-11 20:25:00,1.48425,1.48431,1.48193,1.48242,173000000.0
2007-12-11 20:30:00,1.48229,1.48229,1.4795,1.48096,211700001.0
2007-12-11 20:35:00,1.48085,1.48182,1.48054,1.48147,213700000.0
2007-12-11 20:40:00,1.48152,1.4819,1.48129,1.48158,162500000.0
2007-12-11 20:45:00,1.48153,1.48197,1.48144,1.48186,163100000.0
2007-12-11 20:50:00,1.48186,1.48235,1.48175,1.48183,151400000.0
2007-12-11 20:55:00,1.48173,1.48236,1.48159,1.48228,216100000.0
2007-12-11 21:00:00,1.48206,1.48241,1.48164,1.48227,164500000.0
2007-12-11 21:05:00,1.48201,1.48232,1.48032,1.48065,184200000.0
2007-12-11 21:10:00,1.48056,1.48126,1.47745,1.47815,266600000.0
2007-12-11 21:15:00,1.47747,1.48426,1.47534,1.48278,171700000.0
2007-12-11 21:20:00,1.48309,1.49148,1.48291,1.49067,246600002.0
2007-12-11 21:25:00,1.49021,1.49109,1.48795,1.48851,173300001.0
2007-12-11 21:30:00,1.48849,1.48878,1.48639,1.48647,190700001.0
2007-12-11 21:35:00,1.48648,1.48891,1.48624,1.48879,200500001.0
2007-12-11 21:40:00,1.48859,1.49256,1.48859,1.49126,140600000.0
2007-12-11 21:45:00,1.49132,1.49132,1.48975,1.49004,187300000.0
2007-12-11 21:50:00,1.49004,1.49016,1.48626,1.48635,185000000.0
2007-12-11 21:55:00,1.48654,1.48701,1.48496,1.48558,221300000.0
2007-12-11 22:00:00,1.48588,1.4876,1.48571,1.4874,178100002.0
2007-12-11 22:05:00,1.48766,1.48829,1.4872,1.4872,176200000.0
2007-12-11 22:10:00,1.48748,1.48878,1.48748,1.48846,231400000.0
2007-12-11 22:15:00,1.48873,1.48979,1.48873,1.48944,190600000.0
2007-12-11 22:20:00,1.48927,1.49083,1.48908,1.49059,175100000.0
2007-12-11 22:25:00,1.49053,1.49053,1.48864,1.49004,183200001.0
2007-12-11 22:30:00,1.48992,1.48992,1.48848,1.48852,191500000.0
2007-12-11 22:35:00,1.48855,1.48873,1.48744,1.48816,196600000.0
2007-12-11 22:40:00,1.48824,1.48856,1.48741,1.48762,182400000.0
2007-12-11 22:45:00,1.48765,1.48805,1.48733,1.48766,153400000.0
2007-12-11 22:50:00,1.48773,1.48837,1.4872,1.48725,164400000.0
2007-12-11 22:55:00,1.48742,1.48742,1.48576,1.48601,217800001.0
2007-12-11 23:00:00,1.48593,1.48643,1.48535,1.48592,161700000.0
2007-12-11 23:05:00,1.48591,1.48707,1.48587,1.48664,173200000.0
2007-12-11 23:10:00,1.48661,1.48739,1.48639,1.48708,207800002.0
2007-12-11 23:15:00,1.48717,1.4876,1.48641,1.48704,210500000.0
2007-12-11 23:20:00,1.48731,1.4875,1.4866,1.48688,229500000.0
2007-12-11 23:25:00,1.48736,1.48758,1.48613,1.48643,199500000.0
2007-12-11 23:30:00,1.48673,1.48712,1.48643,1.48686,183600000.0
2007-12-11 23:35:00,1.48675,1.48697,1.48626,1.48626,182400001.0
2007-12-11 23:40:00,1.48653,1.48707,1.48629,1.48667,179400001.0
2007-12-11 23:45:00,1.48655,1.48677,1.48607,1.48633,213600000.0
2007-12-11 23:50:00,1.48636,1.48669,1.4857,1.4857,185700001.0
2007-12-11 23:55:00,1.48612,1.4874,1.48612,1.48723,193400000.0
2007-12-12 00:00:00,1.48627,1.48673,1.48609,1.48623,185500000.0
2007-12-12 00:05:00,1.48621,1.48693,1.48591,1.48639,177800000.0
2007-12-12 00:10:00,1.48671,1.48702,1.48544,1.48556,168000000.0
2007-12-12 00:15:00,1.48525,1.48557,1.48505,1.48545,148100000.0
2007-12-12 00:20:00,1.48554,1.48555,1.48459,1.48496,189400002.0
2007-12-12 00:25:00,1.4847,1.4858,1.48437,1.4858,250400001.0
2007-12-12 00:30:00,1.48549,1.48597,1.48522,1.48577,223400000.0
2007-12-12 00:35:00,1.4861,1.4861,1.48495,1.48525,186100001.0
2007-12-12 00:40:00,1.48515,1.48537,1.48475,1.48518,171900000.0
2007-12-12 00:45:00,1.48522,1.48537,1.48488,1.48525,179900000.0
2007-12-12 00:50:00,1.48497,1.48534,1.4846,1.48499,211100000.0
2007-12-12 00:55:00,1.48454,1.48579,1.48454,1.48578,241300000.0
2007-12-12 01:00:00,1.48582,1.48649,1.48574,1.4863,269600000.0
2007-12-12 01:05:00,1.48637,1.48678,1.48621,1.48667,182600000.0
2007-12-12 01:10:00,1.48674,1.48694,1.4863,1.48677,175000000.0
2007-12-12 01:15:00,1.48663,1.48671,1.4852,1.48548,169800000.0
2007-12-12 01:20:00,1.48548,1.48548,1.48479,1.48527,182800000.0
2007-12-12 01:25:00,1.48537,1.48562,1.48451,1.48465,190900001.0
2007-12-12 01:30:00,1.48485,1.48493,1.48437,1.4847,162300000.0
2007-12-12 01:35:00,1.48468,1.48477,1.48399,1.48438,195300000.0
2007-12-12 01:40:00,1.48434,1.48483,1.48412,1.48481,266900000.0
2007-12-12 01:45:00,1.48476,1.48485,1.48316,1.48356,191000000.0
2007-12-12 01:50:00,1.4837,1.48411,1.4833,1.48362,150100000.0
2007-12-12 01:55:00,1.48352,1.48411,1.48349,1.48354,198300001.0
2007-12-12 02:00:00,1.48339,1.48406,1.48269,1.48393,381400000.0
2007-12-12 02:05:00,1.48398,1.48438,1.48325,1.48377,626499998.0
2007-12-12 02:10:00,1.48362,1.48391,1.48344,1.48368,440100000.0
2007-12-12 02:15:00,1.48351,1.48399,1.48279,1.48373,598500002.0
2007-12-12 02:20:00,1.48385,1.48438,1.48363,1.48384,150300000.0
2007-12-12 02:25:00,1.48383,1.48416,1.48344,1.48378,353100001.0
2007-12-12 02:30:00,1.48378,1.484,1.48322,1.48364,343400001.0
2007-12-12 02:35:00,1.48377,1.48392,1.48344,1.48366,324900003.0
2007-12-12 02:40:00,1.48387,1.48449,1.48364,1.48366,170400001.0
2007-12-12 02:45:00,1.48321,1.48346,1.48223,1.48233,651500000.0
2007-12-12 02:50:00,1.48263,1.48335,1.48241,1.4833,332100001.0
2007-12-12 02:55:00,1.48309,1.48329,1.4825,1.48283,247600000.0
2007-12-12 03:00:00,1.48286,1.48343,1.48286,1.48332,309400001.0
2007-12-12 03:05:00,1.48284,1.48338,1.48202,1.4823,313400001.0
2007-12-12 03:10:00,1.48166,1.48225,1.48155,1.4819,222300000.0
2007-12-12 03:15:00,1.48178,1.48305,1.48178,1.48217,183100001.0
2007-12-12 03:20:00,1.482,1.48252,1.48181,1.48206,286900000.0
2007-12-12 03:25:00,1.4825,1.4825,1.48203,1.48231,305100001.0
2007-12-12 03:30:00,1.48221,1.48245,1.48128,1.48168,196700000.0
2007-12-12 03:35:00,1.48165,1.48175,1.47816,1.47827,281300001.0
2007-12-12 03:40:00,1.47844,1.47959,1.47838,1.47908,367500003.0
2007-12-12 03:45:00,1.47897,1.47956,1.47855,1.47861,179300000.0
2007-12-12 03:50:00,1.47891,1.47898,1.47857,1.47888,322600000.0
2007-12-12 03:55:00,1.4789,1.48018,1.47885,1.47964,917200001.0
2007-12-12 04:00:00,1.47958,1.47994,1.47908,1.47923,580000001.0
2007-12-12 04:05:00,1.47918,1.48101,1.47918,1.48026,564299999.0
2007-12-12 04:10:00,1.48008,1.48008,1.47937,1.47989,404400001.0
2007-12-12 04:15:00,1.4799,1.48054,1.47981,1.47994,403000002.0
2007-12-12 04:20:00,1.47972,1.48002,1.47932,1.47959,436200002.0
2007-12-12 04:25:00,1.47956,1.48041,1.4794,1.48014,571500002.0
2007-12-12 04:30:00,1.47964,1.48006,1.47945,1.47998,273300001.0
2007-12-12 04:35:00,1.47987,1.4804,1.47957,1.47957,493300001.0
2007-12-12 04:40:00,1.47959,1.48044,1.47951,1.48033,261299999.0
2007-12-12 04:45:00,1.48015,1.48045,1.47988,1.48002,308000000.0
2007-12-12 04:50:00,1.48017,1.48139,1.48014,1.48092,180000001.0
2007-12-12 04:55:00,1.48112,1.48126,1.48057,1.48083,256000000.0
2007-12-12 05:00:00,1.48136,1.48216,1.48136,1.48191,476300003.0
2007-12-12 05:05:00,1.48195,1.48243,1.4813,1.48145,1129900000.0
2007-12-12 05:10:00,1.48144,1.48163,1.48085,1.48102,817900001.0
2007-12-12 05:15:00,1.4809,1.48134,1.48036,1.4805,1125900004.0
2007-12-12 05:20:00,1.48038,1.48084,1.48031,1.48049,1136300000.0
2007-12-12 05:25:00,1.48057,1.48102,1.47994,1.48013,961800001.0
2007-12-12 05:30:00,1.48037,1.48089,1.48024,1.48043,847699999.0
2007-12-12 05:35:00,1.48038,1.48076,1.48006,1.4803,991100002.0
2007-12-12 05:40:00,1.48044,1.48197,1.48044,1.48171,750899999.0
2007-12-12 05:45:00,1.48194,1.48231,1.48149,1.48177,1006700001.0
2007-12-12 05:50:00,1.48179,1.48225,1.48154,1.48166,971200001.0
2007-12-12 05:55:00,1.48148,1.48165,1.48106,1.48116,713700002.0
2007-12-12 06:00:00,1.48115,1.48197,1.48096,1.48191,834300002.0
2007-12-12 06:05:00,1.482,1.48343,1.482,1.48313,1776300005.0
2007-12-12 06:10:00,1.4832,1.48357,1.48248,1.48255,1593700004.0
2007-12-12 06:15:00,1.48243,1.48269,1.48219,1.48234,884800002.0
2007-12-12 06:20:00,1.48232,1.48305,1.48232,1.48282,1408700001.0
2007-12-12 06:25:00,1.48286,1.48295,1.48242,1.48249,1349300000.0
2007-12-12 06:30:00,1.48241,1.48255,1.48198,1.48228,1124200004.0
2007-12-12 06:35:00,1.48212,1.48251,1.48183,1.48193,622800001.0
2007-12-12 06:40:00,1.48198,1.48321,1.48181,1.4832,1026200001.0
2007-12-12 06:45:00,1.48455,1.48455,1.48246,1.48314,1000300001.0
2007-12-12 06:50:00,1.48262,1.48342,1.48262,1.48299,1276900000.0
2007-12-12 06:55:00,1.48297,1.48319,1.48243,1.48243,968600001.0
2007-12-12 07:00:00,1.48253,1.48293,1.48238,1.48264,1251200001.0
2007-12-12 07:05:00,1.4827,1.48301,1.48236,1.48236,1008900000.0
2007-12-12 07:10:00,1.48238,1.48278,1.48132,1.48165,1740300001.0
2007-12-12 07:15:00,1.48143,1.48176,1.47971,1.48019,1600200002.0
2007-12-12 07:20:00,1.48001,1.48046,1.47913,1.47931,1692900004.0
2007-12-12 07:25:00,1.4793,1.48109,1.47916,1.48074,1289500002.0
2007-12-12 07:30:00,1.48085,1.48126,1.48037,1.48039,1845400003.0
2007-12-12 07:35:00,1.48044,1.48103,1.48012,1.48046,1210300001.0
2007-12-12 07:40:00,1.4805,1.48153,1.47989,1.47994,1917400003.0
2007-12-12 07:45:00,1.47985,1.48045,1.4795,1.48035,2728600004.0
2007-12-12 07:50:00,1.4804,1.4806,1.47964,1.47966,2543300002.0
2007-12-12 07:55:00,1.47977,1.48092,1.47965,1.48082,2727200007.0
2007-12-12 08:00:00,1.48083,1.48083,1.47899,1.47949,1953900002.0
2007-12-12 08:05:00,1.47938,1.47973,1.4789,1.4796,2489500003.0
2007-12-12 08:10:00,1.47964,1.48042,1.47953,1.47994,1530499999.0
2007-12-12 08:15:00,1.48008,1.48034,1.47984,1.48023,1280100004.0
2007-12-12 08:20:00,1.48025,1.48083,1.48012,1.48027,1873600000.0
2007-12-12 08:25:00,1.48035,1.48035,1.47912,1.48023,2246600002.0
2007-12-12 08:30:00,1.48016,1.48048,1.47949,1.47994,1860900002.0
2007-12-12 08:35:00,1.47995,1.48072,1.47968,1.48062,2087300004.0
2007-12-12 08:40:00,1.48039,1.48154,1.48031,1.48128,2044700004.0
2007-12-12 08:45:00,1.48124,1.48148,1.48066,1.48075,2696500002.0
2007-12-12 08:50:00,1.48093,1.48125,1.4804,1.48049,2817100008.0
2007-12-12 08:55:00,1.48046,1.48082,1.47939,1.47967,2458400000.0
2007-12-12 09:00:00,1.47963,1.47968,1.47826,1.47901,2825400009.0
2007-12-12 09:05:00,1.47898,1.47985,1.47869,1.47962,1982400005.0
2007-12-12 09:10:00,1.47972,1.48013,1.47813,1.47851,2169700008.0
2007-12-12 09:15:00,1.4785,1.48105,1.47841,1.48054,2328700002.0
2007-12-12 09:20:00,1.48043,1.4819,1.48006,1.48165,1609100002.0
2007-12-12 09:25:00,1.48187,1.48227,1.48104,1.48165,2325500008.0
2007-12-12 09:30:00,1.48179,1.48313,1.4815,1.48285,2170400007.0
2007-12-12 09:35:00,1.4828,1.48316,1.48247,1.48267,1933000006.0
2007-12-12 09:40:00,1.48253,1.4827,1.48206,1.48211,2197400007.0
2007-12-12 09:45:00,1.48218,1.48221,1.48155,1.48166,2144200004.0
2007-12-12 09:50:00,1.48178,1.48235,1.48099,1.48151,2279100002.0
2007-12-12 09:55:00,1.48161,1.48189,1.48098,1.48102,2977500005.0
2007-12-12 10:00:00,1.48107,1.48168,1.47969,1.48011,2314700000.0
2007-12-12 10:05:00,1.48018,1.48191,1.48018,1.48163,2426900002.0
2007-12-12 10:10:00,1.48155,1.48191,1.48107,1.48168,2215000005.0
2007-12-12 10:15:00,1.48178,1.48293,1.48143,1.48143,1925900005.0
2007-12-12 10:20:00,1.48141,1.48187,1.48071,1.48075,2109600005.0
2007-12-12 10:25:00,1.48077,1.48113,1.48031,1.48039,2542400006.0
2007-12-12 10:30:00,1.48033,1.48076,1.47889,1.47984,2570700003.0
2007-12-12 10:35:00,1.47984,1.48012,1.47946,1.47974,2395700003.0
2007-12-12 10:40:00,1.47979,1.48028,1.47904,1.4798,2299000001.0
2007-12-12 10:45:00,1.47979,1.47979,1.47876,1.47894,2277700006.0
2007-12-12 10:50:00,1.47891,1.47952,1.47864,1.4793,2025000001.0
2007-12-12 10:55:00,1.4793,1.48056,1.47882,1.4805,2606200006.0
2007-12-12 11:00:00,1.48067,1.48074,1.47998,1.48023,2451900003.0
2007-12-12 11:05:00,1.48021,1.48066,1.47986,1.4799,2175000003.0
2007-12-12 11:10:00,1.48013,1.48383,1.4801,1.48371,2467600005.0
2007-12-12 11:15:00,1.48368,1.48388,1.4823,1.48264,2374000003.0
2007-12-12 11:20:00,1.48258,1.48281,1.48211,1.48233,2810000001.0
2007-12-12 11:25:00,1.4823,1.48324,1.48209,1.48298,2308800003.0
2007-12-12 11:30:00,1.48294,1.48308,1.48239,1.48259,2623000000.0
2007-12-12 11:35:00,1.4828,1.48334,1.48163,1.48181,2681600005.0
2007-12-12 11:40:00,1.48187,1.48224,1.48158,1.48181,3292400005.0
2007-12-12 11:45:00,1.48179,1.48214,1.4814,1.48181,2617100008.0
2007-12-12 11:50:00,1.48183,1.48406,1.4816,1.48285,1219000002.0
2007-12-12 11:55:00,1.48278,1.48303,1.48188,1.4828,2222200004.0
2007-12-12 12:00:00,1.48294,1.48307,1.4826,1.48287,2081400004.0
2007-12-12 12:05:00,1.4829,1.48333,1.48261,1.48308,1930100003.0
2007-12-12 12:10:00,1.48308,1.48534,1.48251,1.48439,1901300004.0
2007-12-12 12:15:00,1.48424,1.48542,1.48364,1.48406,1609800005.0
2007-12-12 12:20:00,1.48414,1.48482,1.48414,1.48454,2141000002.0
2007-12-12 12:25:00,1.48453,1.48489,1.48376,1.48384,2544100005.0
2007-12-12 12:30:00,1.48392,1.48421,1.48232,1.48336,3206600010.0
2007-12-12 12:35:00,1.4833,1.48352,1.48076,1.48138,2684500001.0
2007-12-12 12:40:00,1.48149,1.48277,1.48149,1.48222,2010900004.0
2007-12-12 12:45:00,1.48266,1.48343,1.48211,1.48328,2317000008.0
2007-12-12 12:50:00,1.48327,1.48387,1.48281,1.48331,1750200001.0
2007-12-12 12:55:00,1.48337,1.48399,1.4828,1.48375,2464300006.0
2007-12-12 13:00:00,1.48378,1.4839,1.483,1.48344,1557700005.0
2007-12-12 13:05:00,1.48348,1.48353,1.48269,1.48284,1265800000.0
2007-12-12 13:10:00,1.48291,1.48417,1.48267,1.48387,1570500001.0
2007-12-12 13:15:00,1.4838,1.4839,1.48329,1.48355,1219000001.0
2007-12-12 13:20:00,1.48343,1.48401,1.4832,1.48372,1079200000.0
2007-12-12 13:25:00,1.4837,1.48491,1.48355,1.4846,1832200002.0
2007-12-12 13:30:00,1.4848,1.48572,1.48466,1.48562,1995300005.0
2007-12-12 13:35:00,1.48589,1.48661,1.4854,1.48598,1847500002.0
2007-12-12 13:40:00,1.48585,1.48634,1.48554,1.48621,1212000001.0
2007-12-12 13:45:00,1.48622,1.48634,1.48557,1.48601,1896100001.0
2007-12-12 13:50:00,1.48598,1.48667,1.48577,1.48624,1875200002.0
2007-12-12 13:55:00,1.4863,1.48652,1.48606,1.48618,1754100003.0
2007-12-12 14:00:00,1.48603,1.48722,1.48603,1.48699,1735500000.0
2007-12-12 14:05:00,1.48701,1.4871,1.48621,1.48639,1751000003.0
2007-12-12 14:10:00,1.48644,1.48657,1.48605,1.48615,1151800004.0
2007-12-12 14:15:00,1.48609,1.48655,1.48553,1.4861,1994700003.0
2007-12-12 14:20:00,1.48614,1.4868,1.48599,1.48627,1830300008.0
2007-12-12 14:25:00,1.48609,1.48668,1.48477,1.48565,1572100003.0
2007-12-12 14:30:00,1.48571,1.48572,1.48496,1.48515,181500000.0
2007-12-12 14:35:00,1.48525,1.48525,1.48411,1.4843,202100000.0
2007-12-12 14:40:00,1.48399,1.48455,1.48347,1.48374,205200000.0
2007-12-12 14:45:00,1.48378,1.48531,1.48358,1.48498,176900000.0
2007-12-12 14:50:00,1.48484,1.48536,1.48449,1.48449,161900000.0
2007-12-12 14:55:00,1.48473,1.48547,1.48473,1.4852,210700000.0
2007-12-12 15:00:00,1.48501,1.48703,1.48467,1.4869,222600000.0
2007-12-12 15:05:00,1.48683,1.48686,1.48581,1.48678,250899999.0
2007-12-12 15:10:00,1.48696,1.487,1.48558,1.48558,276000000.0
2007-12-12 15:15:00,1.48569,1.48595,1.48491,1.48565,185000000.0
2007-12-12 15:20:00,1.48578,1.48722,1.48578,1.48648,145400000.0
2007-12-12 15:25:00,1.48672,1.48787,1.48668,1.48732,180800001.0
2007-12-12 15:30:00,1.4864,1.4864,1.48363,1.48436,192500000.0
2007-12-12 15:35:00,1.48438,1.48447,1.48323,1.48363,278600002.0
2007-12-12 15:40:00,1.48369,1.48448,1.4833,1.48445,171400000.0
2007-12-12 15:45:00,1.48439,1.48507,1.48342,1.48421,216100000.0
2007-12-12 15:50:00,1.48421,1.485,1.48356,1.48412,199100001.0
2007-12-12 15:55:00,1.48401,1.48491,1.48368,1.48448,177000000.0
2007-12-12 16:00:00,1.4839,1.4858,1.48219,1.4856,154700000.0
2007-12-12 16:05:00,1.48553,1.48689,1.4853,1.48579,245500000.0
2007-12-12 16:10:00,1.4858,1.4858,1.48133,1.4817,159000000.0
2007-12-12 16:15:00,1.48131,1.48251,1.47994,1.4823,183200002.0
2007-12-12 16:20:00,1.4821,1.48309,1.48014,1.48014,192600000.0
2007-12-12 16:25:00,1.47967,1.48155,1.47955,1.48115,215000001.0
2007-12-12 16:30:00,1.48095,1.48243,1.48081,1.48165,235800001.0
2007-12-12 16:35:00,1.48158,1.48281,1.48114,1.48254,263000001.0
2007-12-12 16:40:00,1.48253,1.48253,1.48085,1.4813,205800001.0
2007-12-12 16:45:00,1.48142,1.48178,1.48053,1.48132,206500000.0
2007-12-12 16:50:00,1.48141,1.48159,1.48066,1.48098,196500000.0
2007-12-12 16:55:00,1.48112,1.48112,1.47984,1.48035,182900000.0
2007-12-12 17:00:00,1.48047,1.48082,1.47995,1.48057,200100000.0
2007-12-12 17:05:00,1.48099,1.48143,1.4807,1.48133,178500001.0
2007-12-12 17:10:00,1.48138,1.48358,1.48138,1.48315,250200002.0
2007-12-12 17:15:00,1.48339,1.48399,1.48266,1.48387,165200000.0
2007-12-12 17:20:00,1.48388,1.48424,1.48168,1.4819,159100000.0
2007-12-12 17:25:00,1.48196,1.48381,1.4819,1.48353,225300000.0
2007-12-12 17:30:00,1.48339,1.48381,1.48209,1.48381,199000000.0
2007-12-12 17:35:00,1.48378,1.4838,1.48225,1.48308,180700000.0
2007-12-12 17:40:00,1.483,1.48414,1.48286,1.48329,216000000.0
2007-12-12 17:45:00,1.48345,1.48348,1.48273,1.4832,197500000.0
2007-12-12 17:50:00,1.48332,1.48391,1.48265,1.48386,164500000.0
2007-12-12 17:55:00,1.48392,1.48423,1.48222,1.48222,207500000.0
2007-12-12 18:00:00,1.48233,1.48275,1.48167,1.48196,251400001.0
2007-12-12 18:05:00,1.4822,1.48233,1.48072,1.48104,191800000.0
2007-12-12 18:10:00,1.48125,1.48237,1.4811,1.48237,171800000.0
2007-12-12 18:15:00,1.48234,1.48271,1.48205,1.48254,224800000.0
2007-12-12 18:20:00,1.48266,1.48402,1.48266,1.48402,196500001.0
2007-12-12 18:25:00,1.4841,1.48471,1.48393,1.48446,170600000.0
2007-12-12 18:30:00,1.48439,1.4846,1.4837,1.48412,158200000.0
2007-12-12 18:35:00,1.48404,1.48448,1.48331,1.48445,171400000.0
2007-12-12 18:40:00,1.4843,1.48464,1.48362,1.4839,192300000.0
2007-12-12 18:45:00,1.48426,1.48518,1.48414,1.48469,189700001.0
2007-12-12 18:50:00,1.48477,1.48518,1.48438,1.48484,206900000.0
2007-12-12 18:55:00,1.4847,1.48569,1.48462,1.48554,164900000.0
2007-12-12 19:00:00,1.48571,1.48631,1.48548,1.48598,204300002.0
2007-12-12 19:05:00,1.48604,1.48695,1.48598,1.48613,218899999.0
2007-12-12 19:10:00,1.48631,1.48787,1.48608,1.4872,199000000.0
2007-12-12 19:15:00,1.48754,1.48895,1.48741,1.4887,169600000.0
2007-12-12 19:20:00,1.48868,1.49071,1.48868,1.49071,197800000.0
2007-12-12 19:25:00,1.49092,1.49198,1.48997,1.49198,172000000.0
2007-12-12 19:30:00,1.49265,1.49357,1.49235,1.4929,216800000.0
2007-12-12 19:35:00,1.49267,1.49404,1.49224,1.49388,196800001.0
2007-12-12 19:40:00,1.49413,1.49482,1.49332,1.49397,185200000.0
2007-12-12 19:45:00,1.49365,1.49414,1.4925,1.49341,230500000.0
2007-12-12 19:50:00,1.49325,1.49325,1.49134,1.49167,201200001.0
2007-12-12 19:55:00,1.49175,1.49228,1.49169,1.49185,172900000.0
2007-12-12 20:00:00,1.49203,1.49244,1.49169,1.49244,266600000.0
2007-12-12 20:05:00,1.49266,1.49302,1.49261,1.493,134900000.0
2007-12-12 20:10:00,1.49255,1.49299,1.49061,1.49129,197500000.0
2007-12-12 20:15:00,1.49114,1.49116,1.49053,1.49086,177200000.0
2007-12-12 20:20:00,1.49038,1.49038,1.48821,1.48821,207100000.0
2007-12-12 20:25:00,1.48847,1.48946,1.48786,1.48878,203500000.0
2007-12-12 20:30:00,1.48877,1.48929,1.48836,1.48921,257500001.0
2007-12-12 20:35:00,1.48911,1.48974,1.48891,1.48902,223600001.0
2007-12-12 20:40:00,1.48907,1.48935,1.48777,1.4884,183000000.0
2007-12-12 20:45:00,1.48844,1.48946,1.48825,1.48938,258100003.0
2007-12-12 20:50:00,1.48931,1.48945,1.48885,1.48931,180600000.0
2007-12-12 20:55:00,1.48922,1.48974,1.48889,1.48889,169900000.0
2007-12-12 21:00:00,1.48846,1.48898,1.48791,1.48885,187300001.0
2007-12-12 21:05:00,1.48864,1.48903,1.48821,1.48858,157600000.0
2007-12-12 21:10:00,1.48864,1.48886,1.48809,1.48865,212500000.0
2007-12-12 21:15:00,1.48879,1.48952,1.48836,1.48858,159100000.0
2007-12-12 21:20:00,1.48872,1.4902,1.48872,1.48976,303100000.0
2007-12-12 21:25:00,1.4897,1.49024,1.48932,1.49024,205600000.0
2007-12-12 21:30:00,1.49026,1.49155,1.49026,1.49052,142000000.0
2007-12-12 21:35:00,1.4904,1.49073,1.48991,1.49041,150800001.0
2007-12-12 21:40:00,1.49024,1.49057,1.4897,1.48974,199800001.0
2007-12-12 21:45:00,1.48976,1.49001,1.4894,1.48993,175400000.0
2007-12-12 21:50:00,1.48994,1.49056,1.48994,1.49056,168700000.0
2007-12-12 21:55:00,1.49053,1.49107,1.49022,1.49067,183000000.0
2007-12-12 22:00:00,1.49103,1.49326,1.49089,1.49216,180700000.0
2007-12-12 22:05:00,1.4923,1.49271,1.49122,1.49137,200600001.0
2007-12-12 22:10:00,1.49154,1.4924,1.49128,1.49189,199700001.0
2007-12-12 22:15:00,1.49208,1.49353,1.49184,1.49224,210100001.0
2007-12-12 22:20:00,1.49208,1.49252,1.49152,1.49223,308600002.0
2007-12-12 22:25:00,1.49194,1.49233,1.4916,1.49233,173300000.0
2007-12-12 22:30:00,1.49229,1.49281,1.49187,1.49247,191000000.0
2007-12-12 22:35:00,1.4926,1.49283,1.4919,1.49206,224300000.0
2007-12-12 22:40:00,1.49201,1.49202,1.49089,1.49124,223300000.0
2007-12-12 22:45:00,1.4912,1.49156,1.49071,1.49071,151600000.0
2007-12-12 22:50:00,1.49033,1.49163,1.49013,1.4909,166400000.0
2007-12-12 22:55:00,1.49097,1.49102,1.48965,1.48988,157100000.0
2007-12-12 23:00:00,1.48991,1.49032,1.48962,1.48962,162100000.0
2007-12-12 23:05:00,1.48959,1.49008,1.48921,1.48958,166500001.0
2007-12-12 23:10:00,1.48971,1.49028,1.48896,1.48941,173600000.0
2007-12-12 23:15:00,1.48944,1.48975,1.48867,1.48957,224700000.0
2007-12-12 23:20:00,1.48954,1.48955,1.48863,1.4892,167400000.0
2007-12-12 23:25:00,1.48943,1.48991,1.48912,1.48962,230600002.0
2007-12-12 23:30:00,1.48975,1.48975,1.48921,1.48962,207700000.0
2007-12-12 23:35:00,1.48961,1.48961,1.48818,1.4882,269900001.0
2007-12-12 23:40:00,1.48807,1.48878,1.48781,1.48853,204900000.0
2007-12-12 23:45:00,1.48838,1.48863,1.48784,1.48804,194800001.0
2007-12-12 23:50:00,1.48766,1.48803,1.48704,1.48704,199000001.0
2007-12-12 23:55:00,1.48764,1.48838,1.48738,1.48738,189500000.0
2007-12-13 00:00:00,1.4871,1.48844,1.48687,1.48798,197500000.0
2007-12-13 00:05:00,1.48797,1.48924,1.48767,1.48888,191000000.0
2007-12-13 00:10:00,1.48894,1.48935,1.48876,1.4893,196000000.0
2007-12-13 00:15:00,1.48918,1.48939,1.48652,1.48652,145500000.0
2007-12-13 00:20:00,1.48626,1.48715,1.48598,1.48658,192500001.0
2007-12-13 00:25:00,1.48616,1.48731,1.48616,1.48668,257600000.0
2007-12-13 00:30:00,1.48644,1.48713,1.48639,1.48687,193100000.0
2007-12-13 00:35:00,1.48722,1.48778,1.48703,1.48769,163800000.0
2007-12-13 00:40:00,1.48754,1.48901,1.48735,1.48823,142600000.0
2007-12-13 00:45:00,1.48813,1.48881,1.48778,1.48872,188700000.0
2007-12-13 00:50:00,1.48866,1.4892,1.48822,1.48862,168600000.0
2007-12-13 00:55:00,1.48819,1.48913,1.48819,1.48909,175500000.0
2007-12-13 01:00:00,1.48934,1.48953,1.48856,1.48885,230900001.0
2007-12-13 01:05:00,1.48877,1.48908,1.48836,1.48862,208800000.0
2007-12-13 01:10:00,1.48851,1.48884,1.48825,1.48845,184100000.0
2007-12-13 01:15:00,1.48845,1.48853,1.488,1.4882,167300000.0
2007-12-13 01:20:00,1.48828,1.4885,1.48771,1.488,168300000.0
2007-12-13 01:25:00,1.48794,1.48819,1.48761,1.48817,166900000.0
2007-12-13 01:30:00,1.48835,1.48854,1.48791,1.48825,207300001.0
2007-12-13 01:35:00,1.48816,1.48816,1.48755,1.48795,194900000.0
2007-12-13 01:40:00,1.4878,1.48853,1.48766,1.48853,200500000.0
2007-12-13 01:45:00,1.4886,1.48874,1.48749,1.48786,185600000.0
2007-12-13 01:50:00,1.4878,1.48823,1.48733,1.48818,222900002.0
2007-12-13 01:55:00,1.48815,1.48843,1.48778,1.48783,193100000.0
2007-12-13 02:00:00,1.48791,1.4883,1.48698,1.48812,308500001.0
2007-12-13 02:05:00,1.48816,1.48892,1.48809,1.48867,621700000.0
2007-12-13 02:10:00,1.48836,1.48959,1.48836,1.48901,441900001.0
2007-12-13 02:15:00,1.48866,1.48913,1.48835,1.48892,486200000.0
2007-12-13 02:20:00,1.48895,1.49003,1.48881,1.49002,170800000.0
2007-12-13 02:25:00,1.48998,1.49041,1.48939,1.49005,370500000.0
2007-12-13 02:30:00,1.49022,1.49022,1.48865,1.48925,324600000.0
2007-12-13 02:35:00,1.48941,1.48959,1.48899,1.48929,280300000.0
2007-12-13 02:40:00,1.48943,1.48979,1.48915,1.48975,198600001.0
2007-12-13 02:45:00,1.48934,1.49041,1.48925,1.48966,573700000.0
2007-12-13 02:50:00,1.48997,1.49106,1.48952,1.49106,304300000.0
2007-12-13 02:55:00,1.49098,1.49098,1.48957,1.4898,278200000.0
2007-12-13 03:00:00,1.48987,1.49065,1.48976,1.49052,314000001.0
2007-12-13 03:05:00,1.49004,1.49055,1.48994,1.49042,297800000.0
2007-12-13 03:10:00,1.48997,1.49041,1.4896,1.49019,194600000.0
2007-12-13 03:15:00,1.48968,1.49025,1.48948,1.48982,221800000.0
2007-12-13 03:20:00,1.48948,1.49017,1.48947,1.49004,296800001.0
2007-12-13 03:25:00,1.49038,1.49038,1.48942,1.48977,391400001.0
2007-12-13 03:30:00,1.4898,1.49044,1.48963,1.48998,294299999.0
2007-12-13 03:35:00,1.48998,1.49026,1.48963,1.48973,229900001.0
2007-12-13 03:40:00,1.48967,1.49024,1.48952,1.48993,420499999.0
2007-12-13 03:45:00,1.49009,1.49045,1.48973,1.48979,215800001.0
2007-12-13 03:50:00,1.49001,1.49054,1.48965,1.49021,290000001.0
2007-12-13 03:55:00,1.49021,1.49131,1.4901,1.49061,798300000.0
2007-12-13 04:00:00,1.49058,1.4907,1.49024,1.49054,522600000.0
2007-12-13 04:05:00,1.49056,1.49109,1.49024,1.49072,565700000.0
2007-12-13 04:10:00,1.49069,1.49115,1.49051,1.49106,437200001.0
2007-12-13 04:15:00,1.49114,1.49143,1.49057,1.49073,380500001.0
2007-12-13 04:20:00,1.49065,1.49113,1.49016,1.49069,436600001.0
2007-12-13 04:25:00,1.49061,1.49101,1.49017,1.4906,521500001.0
2007-12-13 04:30:00,1.49037,1.49095,1.49021,1.49058,225000000.0
2007-12-13 04:35:00,1.49053,1.4909,1.4901,1.49041,475500000.0
2007-12-13 04:40:00,1.49044,1.49168,1.49044,1.49168,230100001.0
2007-12-13 04:45:00,1.49159,1.49182,1.49032,1.4904,288800000.0
2007-12-13 04:50:00,1.49068,1.49105,1.49048,1.49058,167700000.0
2007-12-13 04:55:00,1.49084,1.4909,1.49019,1.49029,216300000.0
2007-12-13 05:00:00,1.49062,1.49078,1.48995,1.49045,489600004.0
2007-12-13 05:05:00,1.49049,1.49108,1.49033,1.49051,1047500002.0
2007-12-13 05:10:00,1.49046,1.49075,1.49015,1.49058,831700002.0
2007-12-13 05:15:00,1.49059,1.49108,1.49034,1.49095,1095500002.0
2007-12-13 05:20:00,1.4909,1.49111,1.49059,1.49107,1232000003.0
2007-12-13 05:25:00,1.49107,1.49142,1.4903,1.49032,1073900001.0
2007-12-13 05:30:00,1.49025,1.49053,1.48979,1.49014,836700000.0
2007-12-13 05:35:00,1.49009,1.49084,1.49003,1.49053,1019999999.0
2007-12-13 05:40:00,1.4905,1.49086,1.49003,1.49023,705000002.0
2007-12-13 05:45:00,1.49032,1.49046,1.48913,1.48913,1001700006.0
2007-12-13 05:50:00,1.48908,1.48953,1.48849,1.48856,904100002.0
2007-12-13 05:55:00,1.48846,1.48878,1.48822,1.48837,801900004.0
2007-12-13 06:00:00,1.48842,1.48909,1.48834,1.48881,899300002.0
2007-12-13 06:05:00,1.48887,1.48918,1.48844,1.48882,1800600005.0
2007-12-13 06:10:00,1.48898,1.4892,1.48851,1.48864,1665600007.0
2007-12-13 06:15:00,1.48858,1.48908,1.48853,1.48898,1023600002.0
2007-12-13 06:20:00,1.48883,1.48914,1.48861,1.48873,1338600002.0
2007-12-13 06:25:00,1.48886,1.48945,1.48866,1.48888,1319100001.0
2007-12-13 06:30:00,1.48887,1.4891,1.48871,1.48883,967600000.0
2007-12-13 06:35:00,1.48876,1.48913,1.48861,1.48875,593000001.0
2007-12-13 06:40:00,1.4888,1.48914,1.48859,1.48907,1091100004.0
2007-12-13 06:45:00,1.48912,1.48919,1.48875,1.48894,1020000002.0
2007-12-13 06:50:00,1.48912,1.48933,1.48827,1.48827,1190300004.0
2007-12-13 06:55:00,1.4884,1.48993,1.4884,1.48948,1040400003.0
2007-12-13 07:00:00,1.48965,1.4899,1.4894,1.48973,1212200002.0
2007-12-13 07:05:00,1.48985,1.49026,1.48939,1.48961,1049200002.0
2007-12-13 07:10:00,1.48966,1.48968,1.48937,1.48948,1871200000.0
2007-12-13 07:15:00,1.48937,1.49028,1.48846,1.48891,1401500003.0
2007-12-13 07:20:00,1.48908,1.4898,1.48859,1.4895,1819500001.0
2007-12-13 07:25:00,1.48955,1.4897,1.48913,1.48924,1294700002.0
2007-12-13 07:30:00,1.48927,1.48948,1.48885,1.48894,1859300004.0
2007-12-13 07:35:00,1.48894,1.48949,1.48881,1.48949,1143800000.0
2007-12-13 07:40:00,1.48954,1.49007,1.48917,1.48936,1875200000.0
2007-12-13 07:45:00,1.48934,1.48991,1.48913,1.48976,2949100004.0
2007-12-13 07:50:00,1.48976,1.49024,1.48939,1.4898,2674900004.0
2007-12-13 07:55:00,1.48995,1.49099,1.48995,1.49029,2736900003.0
2007-12-13 08:00:00,1.49028,1.49028,1.48986,1.49017,1816000004.0
2007-12-13 08:05:00,1.48998,1.49019,1.48975,1.48987,2361900002.0
2007-12-13 08:10:00,1.48983,1.49025,1.48948,1.48967,1611800007.0
2007-12-13 08:15:00,1.48964,1.48964,1.48858,1.48928,1270500001.0
2007-12-13 08:20:00,1.48928,1.4895,1.48796,1.48842,1676800004.0
2007-12-13 08:25:00,1.48842,1.48919,1.48838,1.48886,2402800006.0
2007-12-13 08:30:00,1.48899,1.48949,1.48877,1.48879,1884600008.0
2007-12-13 08:35:00,1.48882,1.48959,1.48878,1.48945,2168500004.0
2007-12-13 08:40:00,1.48917,1.48982,1.48917,1.48969,1957700002.0
2007-12-13 08:45:00,1.48964,1.4901,1.48894,1.48931,2780700004.0
2007-12-13 08:50:00,1.48949,1.48958,1.48852,1.48878,2822000001.0
2007-12-13 08:55:00,1.48888,1.48956,1.48865,1.48916,2355800001.0
2007-12-13 09:00:00,1.48925,1.4904,1.48872,1.48925,2701200005.0
2007-12-13 09:05:00,1.48931,1.48969,1.48874,1.48924,2063900003.0
2007-12-13 09:10:00,1.48926,1.49014,1.48919,1.48996,2316400008.0
2007-12-13 09:15:00,1.48982,1.49015,1.48943,1.48993,2246900005.0
2007-12-13 09:20:00,1.49014,1.49055,1.48927,1.48927,1683100002.0
2007-12-13 09:25:00,1.48926,1.48926,1.48872,1.48913,2350600005.0
2007-12-13 09:30:00,1.48903,1.4902,1.48881,1.49009,2197900003.0
2007-12-13 09:35:00,1.49021,1.49124,1.49021,1.49072,1946200005.0
2007-12-13 09:40:00,1.4907,1.49078,1.49023,1.49042,2052400004.0
2007-12-13 09:45:00,1.49057,1.49057,1.49,1.49013,2092600003.0
2007-12-13 09:50:00,1.49017,1.49116,1.49001,1.49069,2278800005.0
2007-12-13 09:55:00,1.49079,1.49153,1.49079,1.49121,2891900003.0
2007-12-13 10:00:00,1.49125,1.49136,1.48989,1.49024,2366900002.0
2007-12-13 10:05:00,1.49007,1.49025,1.48889,1.48967,2575100002.0
2007-12-13 10:10:00,1.48974,1.49154,1.48963,1.49093,2216400001.0
2007-12-13 10:15:00,1.49082,1.49124,1.48982,1.49028,2035300004.0
2007-12-13 10:20:00,1.49034,1.49101,1.4901,1.49098,1997400004.0
2007-12-13 10:25:00,1.49099,1.49099,1.48998,1.49061,2490300004.0
2007-12-13 10:30:00,1.49056,1.49086,1.4903,1.49058,2494900005.0
2007-12-13 10:35:00,1.49039,1.49055,1.48977,1.48996,2436700009.0
2007-12-13 10:40:00,1.48994,1.49036,1.4898,1.49013,2360300001.0
2007-12-13 10:45:00,1.48999,1.49015,1.48909,1.48909,2112100006.0
2007-12-13 10:50:00,1.48905,1.48954,1.48856,1.48902,2191700008.0
2007-12-13 10:55:00,1.48898,1.48916,1.48769,1.48873,2579900000.0
2007-12-13 11:00:00,1.48898,1.48927,1.48804,1.48884,2452900003.0
2007-12-13 11:05:00,1.48892,1.48943,1.48765,1.48765,2166400006.0
2007-12-13 11:10:00,1.48754,1.48763,1.48611,1.48639,2317500005.0
2007-12-13 11:15:00,1.48639,1.48671,1.48542,1.48548,2075800001.0
2007-12-13 11:20:00,1.48543,1.48567,1.48383,1.48442,2647100006.0
2007-12-13 11:25:00,1.48445,1.48619,1.48374,1.48584,2293600004.0
2007-12-13 11:30:00,1.4861,1.48761,1.48609,1.4863,2613800003.0
2007-12-13 11:35:00,1.48658,1.4888,1.48635,1.48827,2658500006.0
2007-12-13 11:40:00,1.48837,1.4885,1.48701,1.4875,3321700007.0
2007-12-13 11:45:00,1.48739,1.48918,1.48739,1.48918,2553900000.0
2007-12-13 11:50:00,1.48933,1.48973,1.48845,1.48869,1366500007.0
2007-12-13 11:55:00,1.48863,1.48886,1.48811,1.48833,2284300003.0
2007-12-13 12:00:00,1.48846,1.48864,1.48741,1.48849,2174700003.0
2007-12-13 12:05:00,1.48831,1.48844,1.48665,1.48724,1974100000.0
2007-12-13 12:10:00,1.48714,1.48742,1.4863,1.48659,1882400001.0
2007-12-13 12:15:00,1.48658,1.48764,1.48658,1.48718,1676100003.0
2007-12-13 12:20:00,1.48713,1.48792,1.48693,1.48733,2210800007.0
2007-12-13 12:25:00,1.48742,1.48777,1.48727,1.48735,2573600005.0
2007-12-13 12:30:00,1.48727,1.48768,1.4865,1.48736,3047100007.0
2007-12-13 12:35:00,1.48731,1.48753,1.48612,1.48612,2772000004.0
2007-12-13 12:40:00,1.48595,1.48666,1.48559,1.48572,1949900000.0
2007-12-13 12:45:00,1.48575,1.48615,1.48504,1.48583,2194500000.0
2007-12-13 12:50:00,1.48596,1.48633,1.48546,1.48564,1971900001.0
2007-12-13 12:55:00,1.48524,1.48596,1.48514,1.4856,2413300001.0
2007-12-13 13:00:00,1.48564,1.48609,1.48516,1.4859,1721700003.0
2007-12-13 13:05:00,1.48587,1.48608,1.4851,1.48576,1323600003.0
2007-12-13 13:10:00,1.48602,1.48637,1.48574,1.48579,1497700002.0
2007-12-13 13:15:00,1.48584,1.48671,1.48581,1.48643,1282000001.0
2007-12-13 13:20:00,1.48631,1.48638,1.48413,1.48622,1124700007.0
2007-12-13 13:25:00,1.48635,1.48789,1.48607,1.48776,1748800003.0
2007-12-13 13:30:00,1.48793,1.48832,1.48758,1.4881,2042000006.0
2007-12-13 13:35:00,1.48815,1.48911,1.48813,1.4887,2079100004.0
2007-12-13 13:40:00,1.48864,1.48963,1.48832,1.48854,1237900000.0
2007-12-13 13:45:00,1.48848,1.48905,1.48788,1.4888,1923000002.0
2007-12-13 13:50:00,1.48846,1.48949,1.48825,1.48899,1937000003.0
2007-12-13 13:55:00,1.489,1.48971,1.48865,1.48914,1696200000.0
2007-12-13 14:00:00,1.489,1.48918,1.48862,1.48862,1955900006.0
2007-12-13 14:05:00,1.48849,1.48853,1.48562,1.48622,1537600000.0
2007-12-13 14:10:00,1.48632,1.4866,1.48592,1.48644,1024700004.0
2007-12-13 14:15:00,1.48638,1.48664,1.48561,1.48599,2080300002.0
2007-12-13 14:20:00,1.486,1.48643,1.48585,1.48623,1843899998.0
2007-12-13 14:25:00,1.48619,1.48659,1.48564,1.48609,1613300001.0
2007-12-13 14:30:00,1.48587,1.48647,1.4852,1.48575,200200000.0
2007-12-13 14:35:00,1.4855,1.48602,1.48486,1.48591,199200001.0
2007-12-13 14:40:00,1.48594,1.48714,1.48574,1.48692,248000001.0
2007-12-13 14:45:00,1.48698,1.48827,1.48682,1.48812,205700002.0
2007-12-13 14:50:00,1.48823,1.4889,1.48784,1.48803,170800000.0
2007-12-13 14:55:00,1.48832,1.48896,1.48804,1.48889,190200000.0
2007-12-13 15:00:00,1.48895,1.48999,1.4888,1.48983,228700000.0
2007-12-13 15:05:00,1.4898,1.4906,1.4893,1.49054,254800000.0
2007-12-13 15:10:00,1.49063,1.49121,1.49002,1.49086,175600000.0
2007-12-13 15:15:00,1.49097,1.49167,1.49079,1.49084,206700000.0
2007-12-13 15:20:00,1.49084,1.49119,1.49054,1.49065,155000000.0
2007-12-13 15:25:00,1.4905,1.49124,1.49037,1.49063,171200000.0
2007-12-13 15:30:00,1.49092,1.49092,1.48931,1.4902,185500000.0
2007-12-13 15:35:00,1.49041,1.49086,1.4872,1.48827,204100001.0
2007-12-13 15:40:00,1.48839,1.48951,1.48831,1.48834,207500001.0
2007-12-13 15:45:00,1.48794,1.48894,1.48786,1.48877,264000000.0
2007-12-13 15:50:00,1.48852,1.49011,1.48849,1.49011,194200000.0
2007-12-13 15:55:00,1.4902,1.49099,1.48957,1.49052,164100001.0
2007-12-13 16:00:00,1.49056,1.49091,1.49002,1.49017,164300000.0
2007-12-13 16:05:00,1.49027,1.49069,1.48974,1.48985,208100000.0
2007-12-13 16:10:00,1.48969,1.4897,1.48874,1.4893,259299999.0
2007-12-13 16:15:00,1.48894,1.48905,1.48855,1.48867,160900000.0
2007-12-13 16:20:00,1.48869,1.48914,1.48811,1.48811,183400001.0
2007-12-13 16:25:00,1.48832,1.48832,1.486,1.48632,184500000.0
2007-12-13 16:30:00,1.48641,1.4869,1.48606,1.48635,214000000.0
2007-12-13 16:35:00,1.48636,1.48636,1.48535,1.48601,180100000.0
2007-12-13 16:40:00,1.48602,1.4863,1.48528,1.48611,185700000.0
2007-12-13 16:45:00,1.48591,1.48805,1.48564,1.48735,192900000.0
2007-12-13 16:50:00,1.48753,1.48773,1.48658,1.48722,197600001.0
2007-12-13 16:55:00,1.48742,1.48833,1.48703,1.48833,156700000.0
2007-12-13 17:00:00,1.48848,1.4899,1.4877,1.48928,221200001.0
2007-12-13 17:05:00,1.48933,1.49006,1.48894,1.48971,224000002.0
2007-12-13 17:10:00,1.48959,1.48973,1.48854,1.48922,218900000.0
2007-12-13 17:15:00,1.48954,1.48954,1.4885,1.48901,185800001.0
2007-12-13 17:20:00,1.48898,1.48947,1.4889,1.48912,220600000.0
2007-12-13 17:25:00,1.48891,1.48902,1.48613,1.48648,135400000.0
2007-12-13 17:30:00,1.48659,1.48689,1.48531,1.48631,171800000.0
2007-12-13 17:35:00,1.48617,1.48617,1.4833,1.48379,195800000.0
2007-12-13 17:40:00,1.4837,1.48417,1.48314,1.48341,262900003.0
2007-12-13 17:45:00,1.48347,1.48613,1.48291,1.48613,238300002.0
2007-12-13 17:50:00,1.48623,1.48631,1.48535,1.48578,169200000.0
2007-12-13 17:55:00,1.48578,1.48725,1.48531,1.48708,256999999.0
2007-12-13 18:00:00,1.4874,1.48873,1.4873,1.48847,211500000.0
2007-12-13 18:05:00,1.48899,1.48977,1.48795,1.48801,206000001.0
2007-12-13 18:10:00,1.48783,1.48818,1.48704,1.48793,156600000.0
2007-12-13 18:15:00,1.48778,1.48879,1.48704,1.48774,185800001.0
2007-12-13 18:20:00,1.48776,1.48793,1.48708,1.48745,240700000.0
2007-12-13 18:25:00,1.48769,1.48779,1.48695,1.48738,202200002.0
2007-12-13 18:30:00,1.48754,1.48754,1.48612,1.48623,179700000.0
2007-12-13 18:35:00,1.48638,1.4866,1.48604,1.48643,184500001.0
2007-12-13 18:40:00,1.48624,1.48719,1.48624,1.48703,136800000.0
2007-12-13 18:45:00,1.48711,1.48726,1.48681,1.48698,192600000.0
2007-12-13 18:50:00,1.48711,1.48931,1.48683,1.48927,243200001.0
2007-12-13 18:55:00,1.48907,1.49006,1.48828,1.49005,169800000.0
2007-12-13 19:00:00,1.49004,1.49044,1.48769,1.48786,220700000.0
2007-12-13 19:05:00,1.48781,1.48867,1.48781,1.48801,161000000.0
2007-12-13 19:10:00,1.48803,1.49003,1.48794,1.48984,206800001.0
2007-12-13 19:15:00,1.49027,1.49117,1.49004,1.49106,135500000.0
2007-12-13 19:20:00,1.4911,1.49168,1.49068,1.49135,198500000.0
2007-12-13 19:25:00,1.49115,1.49126,1.49054,1.49091,177200001.0
2007-12-13 19:30:00,1.49091,1.49169,1.49088,1.49119,238800001.0
2007-12-13 19:35:00,1.49128,1.49155,1.49097,1.4912,191500002.0
2007-12-13 19:40:00,1.49103,1.49184,1.49094,1.49183,199500000.0
2007-12-13 19:45:00,1.49187,1.49248,1.49175,1.49235,197100000.0
2007-12-13 19:50:00,1.49267,1.49359,1.49233,1.49358,226400003.0
2007-12-13 19:55:00,1.49354,1.49368,1.49254,1.4931,162700001.0
2007-12-13 20:00:00,1.4934,1.4937,1.49238,1.49282,216500001.0
2007-12-13 20:05:00,1.4926,1.49354,1.49252,1.49302,158300000.0
2007-12-13 20:10:00,1.49296,1.49338,1.4927,1.49326,189200000.0
2007-12-13 20:15:00,1.4932,1.4932,1.49163,1.49185,193800000.0
2007-12-13 20:20:00,1.49217,1.49343,1.49175,1.49264,167300000.0
2007-12-13 20:25:00,1.49292,1.49292,1.49159,1.49221,235599998.0
2007-12-13 20:30:00,1.49223,1.49278,1.49211,1.49244,200200001.0
2007-12-13 20:35:00,1.49238,1.49287,1.49137,1.49188,197000000.0
2007-12-13 20:40:00,1.49194,1.49356,1.49194,1.49348,200200000.0
2007-12-13 20:45:00,1.49337,1.49361,1.49307,1.49358,164300000.0
2007-12-13 20:50:00,1.49352,1.49352,1.49266,1.49271,172300000.0
2007-12-13 20:55:00,1.4927,1.49274,1.49204,1.49233,205400000.0
2007-12-13 21:00:00,1.49221,1.4927,1.49179,1.49194,189800000.0
2007-12-13 21:05:00,1.49191,1.49224,1.49116,1.49153,187700000.0
2007-12-13 21:10:00,1.49201,1.49253,1.49166,1.49193,240000002.0
2007-12-13 21:15:00,1.49192,1.49201,1.49112,1.49151,162600001.0
2007-12-13 21:20:00,1.49126,1.49147,1.49069,1.49107,208100003.0
2007-12-13 21:25:00,1.49129,1.49165,1.49109,1.49146,172100000.0
2007-12-13 21:30:00,1.4912,1.49138,1.49046,1.49129,190800001.0
2007-12-13 21:35:00,1.49129,1.49171,1.49079,1.49113,143300000.0
2007-12-13 21:40:00,1.4911,1.49154,1.49084,1.49095,145200000.0
2007-12-13 21:45:00,1.49099,1.49197,1.49056,1.49189,208000000.0
2007-12-13 21:50:00,1.49199,1.49267,1.49199,1.49238,226800000.0
2007-12-13 21:55:00,1.49235,1.49254,1.49168,1.49236,185700000.0
2007-12-13 22:00:00,1.49245,1.49258,1.49156,1.49214,171100001.0
2007-12-13 22:05:00,1.49224,1.49274,1.49188,1.49252,192700000.0
2007-12-13 22:10:00,1.49267,1.49267,1.49191,1.492,202100000.0
2007-12-13 22:15:00,1.4923,1.49257,1.49169,1.49203,200600001.0
2007-12-13 22:20:00,1.49202,1.49236,1.49162,1.49181,185400001.0
2007-12-13 22:25:00,1.49159,1.49206,1.49112,1.492,254200000.0
2007-12-13 22:30:00,1.49202,1.49225,1.49098,1.49128,183700001.0
2007-12-13 22:35:00,1.49147,1.49218,1.49147,1.49196,193900000.0
2007-12-13 22:40:00,1.49203,1.4923,1.49162,1.49192,159100000.0
2007-12-13 22:45:00,1.49191,1.49191,1.49069,1.49096,183000000.0
2007-12-13 22:50:00,1.49088,1.49139,1.49086,1.49111,170100000.0
2007-12-13 22:55:00,1.49125,1.4916,1.49099,1.49146,164600000.0
2007-12-13 23:00:00,1.4914,1.49156,1.49108,1.49155,179900001.0
2007-12-13 23:05:00,1.49151,1.49212,1.49133,1.49183,189600001.0
2007-12-13 23:10:00,1.49182,1.49215,1.4913,1.49198,170400000.0
2007-12-13 23:15:00,1.49202,1.49225,1.49128,1.49225,212400000.0
2007-12-13 23:20:00,1.49248,1.49283,1.49166,1.49214,211600001.0
2007-12-13 23:25:00,1.49227,1.49335,1.49227,1.49309,210200000.0
2007-12-13 23:30:00,1.49325,1.49325,1.49251,1.49296,191600002.0
2007-12-13 23:35:00,1.49301,1.49313,1.49257,1.49266,214400001.0
2007-12-13 23:40:00,1.49251,1.49312,1.49194,1.49261,171800001.0
2007-12-13 23:45:00,1.49258,1.49338,1.49236,1.49256,223400001.0
2007-12-13 23:50:00,1.49278,1.49347,1.49251,1.49287,196800003.0
2007-12-13 23:55:00,1.49324,1.49369,1.49303,1.49306,166200001.0
2007-12-14 00:00:00,1.49299,1.49333,1.4919,1.49315,217200001.0
2007-12-14 00:05:00,1.49335,1.49424,1.49316,1.49391,274400003.0
2007-12-14 00:10:00,1.49402,1.49456,1.4939,1.49452,148200000.0
2007-12-14 00:15:00,1.49421,1.49453,1.49375,1.49386,171100002.0
2007-12-14 00:20:00,1.49374,1.49383,1.49302,1.49355,184200001.0
2007-12-14 00:25:00,1.49333,1.49361,1.49295,1.49297,174100001.0
2007-12-14 00:30:00,1.49284,1.49321,1.49252,1.49252,179900001.0
2007-12-14 00:35:00,1.4929,1.4929,1.49231,1.49264,191100000.0
2007-12-14 00:40:00,1.49254,1.49264,1.49189,1.49235,146900000.0
2007-12-14 00:45:00,1.49281,1.49285,1.49213,1.49237,234900000.0
2007-12-14 00:50:00,1.49218,1.49257,1.49187,1.49223,227700001.0
2007-12-14 00:55:00,1.49174,1.49249,1.49174,1.49225,174500000.0
2007-12-14 01:00:00,1.49224,1.49309,1.49223,1.49289,195800000.0
2007-12-14 01:05:00,1.49286,1.49309,1.49233,1.49309,158400000.0
2007-12-14 01:10:00,1.49307,1.49335,1.49268,1.49335,143800000.0
2007-12-14 01:15:00,1.49332,1.49332,1.49251,1.49259,190800000.0
2007-12-14 01:20:00,1.49256,1.49256,1.49174,1.49242,168200000.0
2007-12-14 01:25:00,1.49226,1.49232,1.49139,1.49139,187600000.0
2007-12-14 01:30:00,1.49138,1.49146,1.49091,1.49139,167700000.0
2007-12-14 01:35:00,1.49131,1.49173,1.49105,1.49166,170800000.0
2007-12-14 01:40:00,1.49127,1.49182,1.49087,1.49108,151800000.0
2007-12-14 01:45:00,1.49092,1.49135,1.4904,1.49094,180400000.0
2007-12-14 01:50:00,1.49104,1.4919,1.49058,1.4919,248000000.0
2007-12-14 01:55:00,1.49193,1.49193,1.49045,1.49085,200000001.0
2007-12-14 02:00:00,1.49089,1.4909,1.49005,1.49024,374300000.0
2007-12-14 02:05:00,1.49015,1.49022,1.48952,1.48993,608400002.0
2007-12-14 02:10:00,1.48943,1.48969,1.48861,1.48892,466500001.0
2007-12-14 02:15:00,1.48892,1.48892,1.48749,1.48749,599300002.0
2007-12-14 02:20:00,1.4876,1.48773,1.48709,1.48754,211300001.0
2007-12-14 02:25:00,1.4874,1.48819,1.48703,1.48796,358100000.0
2007-12-14 02:30:00,1.48814,1.48899,1.48797,1.48899,349000000.0
2007-12-14 02:35:00,1.48898,1.48918,1.48829,1.48846,274900000.0
2007-12-14 02:40:00,1.48859,1.48895,1.48804,1.48867,254499999.0
2007-12-14 02:45:00,1.48817,1.49097,1.48817,1.48973,597700001.0
2007-12-14 02:50:00,1.48977,1.49092,1.48948,1.49092,349100000.0
2007-12-14 02:55:00,1.49102,1.49125,1.48976,1.49023,235100000.0
2007-12-14 03:00:00,1.49025,1.4908,1.49,1.49059,352700001.0
2007-12-14 03:05:00,1.49021,1.49043,1.48959,1.49002,338400000.0
2007-12-14 03:10:00,1.48927,1.48978,1.48873,1.48945,208300000.0
2007-12-14 03:15:00,1.48923,1.48968,1.48882,1.48911,244300002.0
2007-12-14 03:20:00,1.48892,1.48946,1.48872,1.48923,288800000.0
2007-12-14 03:25:00,1.4897,1.4897,1.48892,1.48939,416400000.0
2007-12-14 03:30:00,1.48945,1.4908,1.48939,1.4903,217400000.0
2007-12-14 03:35:00,1.49032,1.49112,1.48981,1.48981,299200001.0
2007-12-14 03:40:00,1.48976,1.49056,1.48976,1.48991,337500001.0
2007-12-14 03:45:00,1.49062,1.49125,1.49047,1.49055,207100001.0
2007-12-14 03:50:00,1.49083,1.49129,1.49047,1.49115,314500000.0
2007-12-14 03:55:00,1.49092,1.49108,1.49008,1.49082,971700001.0
2007-12-14 04:00:00,1.49073,1.49084,1.49011,1.49011,499700000.0
2007-12-14 04:05:00,1.49002,1.4908,1.49002,1.49035,606900000.0
2007-12-14 04:10:00,1.49023,1.49065,1.48992,1.49064,371200002.0
2007-12-14 04:15:00,1.49054,1.49103,1.49014,1.49014,413800001.0
2007-12-14 04:20:00,1.49028,1.49045,1.48978,1.48982,482300000.0
2007-12-14 04:25:00,1.4898,1.49051,1.48917,1.48948,499900000.0
2007-12-14 04:30:00,1.48912,1.48951,1.48852,1.48859,227200000.0
2007-12-14 04:35:00,1.48835,1.48872,1.48788,1.48845,475700002.0
2007-12-14 04:40:00,1.48844,1.48856,1.48782,1.48831,294100000.0
2007-12-14 04:45:00,1.4881,1.48927,1.4877,1.4889,300400000.0
2007-12-14 04:50:00,1.48909,1.48939,1.48821,1.48826,142100000.0
2007-12-14 04:55:00,1.4887,1.48892,1.48836,1.48861,259700000.0
2007-12-14 05:00:00,1.48883,1.48957,1.48836,1.48895,509100001.0
2007-12-14 05:05:00,1.48904,1.48945,1.48846,1.48907,1045900002.0
2007-12-14 05:10:00,1.48912,1.48958,1.48902,1.4891,910500004.0
2007-12-14 05:15:00,1.48913,1.49001,1.48913,1.48959,1124100000.0
2007-12-14 05:20:00,1.48956,1.49015,1.48944,1.48958,1075500001.0
2007-12-14 05:25:00,1.48961,1.48999,1.48913,1.48953,973900002.0
2007-12-14 05:30:00,1.4895,1.48982,1.48887,1.48912,830800001.0
2007-12-14 05:35:00,1.48916,1.48932,1.48824,1.48866,933900003.0
2007-12-14 05:40:00,1.48865,1.48927,1.48849,1.48898,780600000.0
2007-12-14 05:45:00,1.48913,1.48933,1.48838,1.48879,1031200001.0
2007-12-14 05:50:00,1.48878,1.48922,1.4883,1.48888,986800002.0
2007-12-14 05:55:00,1.48878,1.48911,1.48814,1.48853,729000001.0
2007-12-14 06:00:00,1.48855,1.48885,1.48815,1.48883,827400001.0
2007-12-14 06:05:00,1.48876,1.48887,1.48816,1.48868,1816900002.0
2007-12-14 06:10:00,1.48886,1.4892,1.48832,1.48895,1723700003.0
2007-12-14 06:15:00,1.48897,1.48919,1.48842,1.48919,951800003.0
2007-12-14 06:20:00,1.48907,1.48923,1.48856,1.48906,1376600004.0
2007-12-14 06:25:00,1.48903,1.48973,1.48881,1.48943,1340000000.0
2007-12-14 06:30:00,1.48937,1.49047,1.48937,1.49019,1117200004.0
2007-12-14 06:35:00,1.49014,1.49021,1.48988,1.48998,541600000.0
2007-12-14 06:40:00,1.49002,1.49019,1.48956,1.48996,1031800000.0
2007-12-14 06:45:00,1.49009,1.4901,1.48961,1.48983,953000000.0
2007-12-14 06:50:00,1.49,1.49036,1.48959,1.49006,1315200004.0
2007-12-14 06:55:00,1.49004,1.49038,1.48862,1.48998,1076900000.0
2007-12-14 07:00:00,1.49005,1.49019,1.48857,1.48892,1270400003.0
2007-12-14 07:05:00,1.48918,1.48956,1.48827,1.48858,1033900002.0
2007-12-14 07:10:00,1.48838,1.48845,1.48798,1.48833,1931600002.0
2007-12-14 07:15:00,1.4883,1.48947,1.48828,1.4892,1423400003.0
2007-12-14 07:20:00,1.48907,1.4893,1.48852,1.48878,1786500001.0
2007-12-14 07:25:00,1.48893,1.48904,1.48825,1.48866,1184900002.0
2007-12-14 07:30:00,1.48873,1.48904,1.48862,1.48885,1923800006.0
2007-12-14 07:35:00,1.48884,1.48896,1.48773,1.48789,1381700007.0
2007-12-14 07:40:00,1.48781,1.48854,1.48781,1.48836,1869900002.0
2007-12-14 07:45:00,1.48841,1.4887,1.48819,1.48837,2925700004.0
2007-12-14 07:50:00,1.48839,1.48878,1.48825,1.48838,2660000008.0
2007-12-14 07:55:00,1.4884,1.49046,1.4884,1.49022,2902200006.0
2007-12-14 08:00:00,1.49032,1.49093,1.48992,1.49034,1970300003.0
2007-12-14 08:05:00,1.49033,1.49079,1.48985,1.49016,2298500005.0
2007-12-14 08:10:00,1.48988,1.49017,1.48918,1.48922,1714700003.0
2007-12-14 08:15:00,1.48918,1.48927,1.48872,1.48925,1298100002.0
2007-12-14 08:20:00,1.48932,1.49002,1.48914,1.48999,1796800000.0
2007-12-14 08:25:00,1.48992,1.49031,1.48954,1.48983,2200300004.0
2007-12-14 08:30:00,1.4898,1.4901,1.48943,1.48946,1855700002.0
2007-12-14 08:35:00,1.48942,1.49033,1.48922,1.49005,2167200002.0
2007-12-14 08:40:00,1.48976,1.49108,1.48947,1.49028,2035100003.0
2007-12-14 08:45:00,1.49013,1.49081,1.48987,1.49011,2901700006.0
2007-12-14 08:50:00,1.49027,1.49052,1.48964,1.49019,2940000010.0
2007-12-14 08:55:00,1.49032,1.49042,1.48935,1.48942,2529300002.0
2007-12-14 09:00:00,1.48967,1.49118,1.48967,1.49107,2792000003.0
2007-12-14 09:05:00,1.491,1.49132,1.49012,1.49024,1950700004.0
2007-12-14 09:10:00,1.49009,1.49048,1.48976,1.49014,2255800007.0
2007-12-14 09:15:00,1.49009,1.49044,1.48961,1.49017,2194900000.0
2007-12-14 09:20:00,1.49006,1.49017,1.48946,1.48985,1631100003.0
2007-12-14 09:25:00,1.48996,1.4905,1.48949,1.49036,2328800006.0
2007-12-14 09:30:00,1.49026,1.49075,1.48987,1.49039,2108700004.0
2007-12-14 09:35:00,1.49028,1.49053,1.48928,1.48978,1863800003.0
2007-12-14 09:40:00,1.48977,1.49075,1.4892,1.49002,2171900003.0
2007-12-14 09:45:00,1.49011,1.49011,1.48916,1.48933,2183000001.0
2007-12-14 09:50:00,1.4894,1.48969,1.48905,1.48905,2279300003.0
2007-12-14 09:55:00,1.48897,1.48971,1.48861,1.48908,2998100006.0
2007-12-14 10:00:00,1.48924,1.48934,1.48634,1.48653,2365700007.0
2007-12-14 10:05:00,1.48652,1.48684,1.48591,1.48671,2454800001.0
2007-12-14 10:10:00,1.48679,1.48715,1.48578,1.486,2209200005.0
2007-12-14 10:15:00,1.48597,1.48651,1.48597,1.48606,2044099999.0
2007-12-14 10:20:00,1.48606,1.48652,1.48555,1.48579,2165800007.0
2007-12-14 10:25:00,1.48587,1.48612,1.48555,1.48589,2490300004.0
2007-12-14 10:30:00,1.48563,1.48665,1.48542,1.48665,2549700004.0
2007-12-14 10:35:00,1.48665,1.48671,1.48535,1.48595,2418000004.0
2007-12-14 10:40:00,1.48601,1.48657,1.48541,1.48584,2573400005.0
2007-12-14 10:45:00,1.48581,1.486,1.48524,1.4856,2150100003.0
2007-12-14 10:50:00,1.48554,1.4857,1.48509,1.48558,2114100002.0
2007-12-14 10:55:00,1.48554,1.48563,1.48499,1.48507,2544100002.0
2007-12-14 11:00:00,1.48514,1.4857,1.48486,1.48549,2363200005.0
2007-12-14 11:05:00,1.48551,1.48584,1.48456,1.4846,2052700003.0
2007-12-14 11:10:00,1.4847,1.48491,1.48282,1.48297,2433100006.0
2007-12-14 11:15:00,1.48297,1.48364,1.48198,1.48208,2096800003.0
2007-12-14 11:20:00,1.48202,1.48223,1.48053,1.4813,2585200001.0
2007-12-14 11:25:00,1.48157,1.48223,1.48085,1.48196,2421400004.0
2007-12-14 11:30:00,1.48186,1.48197,1.48083,1.48102,2659700007.0
2007-12-14 11:35:00,1.48129,1.48174,1.48049,1.48134,2773800008.0
2007-12-14 11:40:00,1.4815,1.48254,1.48142,1.48204,3303400008.0
2007-12-14 11:45:00,1.48183,1.48289,1.48116,1.48166,2480700002.0
2007-12-14 11:50:00,1.4818,1.48254,1.48127,1.48188,1235400002.0
2007-12-14 11:55:00,1.48189,1.48189,1.48052,1.48056,2223700005.0
2007-12-14 12:00:00,1.4807,1.48117,1.48039,1.48042,2029000004.0
2007-12-14 12:05:00,1.48046,1.48137,1.48018,1.48117,2024700003.0
2007-12-14 12:10:00,1.48113,1.48136,1.48072,1.48127,1972700005.0
2007-12-14 12:15:00,1.48109,1.48152,1.48065,1.4812,1611600003.0
2007-12-14 12:20:00,1.48116,1.48155,1.48099,1.48151,2157000003.0
2007-12-14 12:25:00,1.48153,1.48248,1.48115,1.4819,2547600008.0
2007-12-14 12:30:00,1.48181,1.48237,1.48116,1.48198,2997300005.0
2007-12-14 12:35:00,1.48206,1.4844,1.48196,1.4838,2612600006.0
2007-12-14 12:40:00,1.48372,1.48426,1.48314,1.48365,1983000004.0
2007-12-14 12:45:00,1.48368,1.48382,1.48327,1.48328,2195900005.0
2007-12-14 12:50:00,1.48329,1.4852,1.48316,1.48504,1965200002.0
2007-12-14 12:55:00,1.48507,1.48511,1.48348,1.48397,2477000005.0
2007-12-14 13:00:00,1.484,1.48452,1.48384,1.48409,1567200004.0
2007-12-14 13:05:00,1.48425,1.48515,1.48381,1.48387,1468900003.0
2007-12-14 13:10:00,1.48393,1.48419,1.48318,1.48359,1499800002.0
2007-12-14 13:15:00,1.48341,1.48384,1.48264,1.48384,1166300002.0
2007-12-14 13:20:00,1.48383,1.48409,1.47979,1.48048,1124200001.0
2007-12-14 13:25:00,1.48045,1.4811,1.47934,1.48057,1689000004.0
2007-12-14 13:30:00,1.48083,1.48139,1.48041,1.48086,2045200004.0
2007-12-14 13:35:00,1.48087,1.48248,1.47989,1.48245,1943100002.0
2007-12-14 13:40:00,1.48235,1.48274,1.4816,1.48194,1158800000.0
2007-12-14 13:45:00,1.48189,1.48189,1.47932,1.48024,1784600002.0
2007-12-14 13:50:00,1.48016,1.48016,1.47645,1.47779,1772100001.0
2007-12-14 13:55:00,1.47785,1.47863,1.47729,1.47822,1793000003.0
2007-12-14 14:00:00,1.47815,1.4787,1.47572,1.47659,1849600001.0
2007-12-14 14:05:00,1.47678,1.47822,1.47676,1.47776,1569000000.0
2007-12-14 14:10:00,1.47773,1.47881,1.4775,1.47857,1039200001.0
2007-12-14 14:15:00,1.47855,1.4807,1.47803,1.4806,2096200005.0
2007-12-14 14:20:00,1.48077,1.48146,1.48051,1.48116,1717500002.0
2007-12-14 14:25:00,1.48111,1.48175,1.48042,1.48175,1726600002.0
2007-12-14 14:30:00,1.48182,1.48235,1.48126,1.48149,219300000.0
2007-12-14 14:35:00,1.48163,1.48163,1.48072,1.48161,186500000.0
2007-12-14 14:40:00,1.48176,1.48327,1.48151,1.48304,236600001.0
2007-12-14 14:45:00,1.48291,1.48411,1.48269,1.4837,206400001.0
2007-12-14 14:50:00,1.48368,1.48448,1.48318,1.4833,156400001.0
2007-12-14 14:55:00,1.48346,1.48381,1.48294,1.48322,249200001.0
2007-12-14 15:00:00,1.48333,1.48439,1.48295,1.48439,184500000.0
2007-12-14 15:05:00,1.48451,1.48484,1.48404,1.48477,200300000.0
2007-12-14 15:10:00,1.4848,1.48481,1.48425,1.48469,175000000.0
2007-12-14 15:15:00,1.4846,1.48479,1.48333,1.4845,176100000.0
2007-12-14 15:20:00,1.48456,1.486,1.48456,1.48492,141500000.0
2007-12-14 15:25:00,1.48482,1.48525,1.48446,1.48493,167000000.0
2007-12-14 15:30:00,1.4852,1.4852,1.48175,1.4824,157000000.0
2007-12-14 15:35:00,1.48273,1.48481,1.48245,1.48245,195600000.0
2007-12-14 15:40:00,1.48257,1.48296,1.48193,1.48247,207600000.0
2007-12-14 15:45:00,1.48246,1.48265,1.48163,1.4823,236700000.0
2007-12-14 15:50:00,1.48222,1.48338,1.48222,1.48326,190200001.0
2007-12-14 15:55:00,1.48333,1.48359,1.48239,1.48239,174200000.0
2007-12-14 16:00:00,1.48198,1.482,1.48028,1.48134,165900000.0
2007-12-14 16:05:00,1.4813,1.48199,1.48065,1.48077,163800000.0
2007-12-14 16:10:00,1.48089,1.48124,1.4804,1.48044,160600000.0
2007-12-14 16:15:00,1.47996,1.48092,1.47911,1.47965,192500000.0
2007-12-14 16:20:00,1.47962,1.48013,1.47901,1.47921,200500000.0
2007-12-14 16:25:00,1.47927,1.47997,1.47868,1.47955,216700000.0
2007-12-14 16:30:00,1.47949,1.47993,1.47831,1.47919,225700001.0
2007-12-14 16:35:00,1.47918,1.47918,1.47771,1.47862,199700000.0
2007-12-14 16:40:00,1.47868,1.47904,1.47765,1.47793,156000000.0
2007-12-14 16:45:00,1.47789,1.47863,1.47739,1.47853,180000000.0
2007-12-14 16:50:00,1.47856,1.47887,1.47794,1.47849,209700000.0
2007-12-14 16:55:00,1.47855,1.47855,1.47763,1.47795,200200000.0
2007-12-14 17:00:00,1.4781,1.47812,1.47674,1.47691,209100000.0
2007-12-14 17:05:00,1.47705,1.47705,1.47504,1.47521,234800002.0
2007-12-14 17:10:00,1.4748,1.47504,1.47248,1.47248,239200000.0
2007-12-14 17:15:00,1.47244,1.47313,1.4709,1.4711,236500000.0
2007-12-14 17:20:00,1.47078,1.47206,1.47055,1.47186,239800002.0
2007-12-14 17:25:00,1.47164,1.47325,1.4715,1.47304,161200000.0
2007-12-14 17:30:00,1.4729,1.47298,1.47174,1.47235,189000000.0
2007-12-14 17:35:00,1.47238,1.47258,1.47204,1.47255,216700001.0
2007-12-14 17:40:00,1.47235,1.47246,1.47102,1.47132,236700000.0
2007-12-14 17:45:00,1.4713,1.47159,1.47069,1.47149,160600000.0
2007-12-14 17:50:00,1.47155,1.47182,1.47055,1.47097,151900000.0
2007-12-14 17:55:00,1.4707,1.47079,1.46834,1.46874,241400001.0
2007-12-14 18:00:00,1.46906,1.46949,1.46835,1.46916,243100001.0
2007-12-14 18:05:00,1.46914,1.46939,1.46838,1.46908,198400000.0
2007-12-14 18:10:00,1.46896,1.46896,1.46796,1.46839,208000000.0
2007-12-14 18:15:00,1.46813,1.46909,1.46813,1.46848,176700000.0
2007-12-14 18:20:00,1.46841,1.46927,1.46749,1.46927,177900000.0
2007-12-14 18:25:00,1.46961,1.46987,1.46553,1.46582,212600000.0
2007-12-14 18:30:00,1.46583,1.46583,1.46351,1.46351,182500001.0
2007-12-14 18:35:00,1.46325,1.4638,1.4628,1.46335,181300001.0
2007-12-14 18:40:00,1.46324,1.46378,1.46297,1.46312,178100000.0
2007-12-14 18:45:00,1.4634,1.46351,1.46235,1.4625,178900000.0
2007-12-14 18:50:00,1.46276,1.46295,1.46167,1.46212,197200001.0
2007-12-14 18:55:00,1.46193,1.46256,1.46149,1.46245,183900000.0
2007-12-14 19:00:00,1.46249,1.46428,1.46215,1.46428,186100001.0
2007-12-14 19:05:00,1.46435,1.4646,1.46404,1.46416,221900000.0
2007-12-14 19:10:00,1.46423,1.46444,1.46321,1.46368,163000000.0
2007-12-14 19:15:00,1.46397,1.46493,1.46371,1.46468,169900000.0
2007-12-14 19:20:00,1.46467,1.46553,1.46442,1.46539,210200001.0
2007-12-14 19:25:00,1.46538,1.46655,1.465,1.46655,176700002.0
2007-12-14 19:30:00,1.46656,1.46674,1.46538,1.46538,192100000.0
2007-12-14 19:35:00,1.4654,1.46611,1.46521,1.46578,161200000.0
2007-12-14 19:40:00,1.4657,1.46629,1.4656,1.46597,208600000.0
2007-12-14 19:45:00,1.46589,1.46693,1.46562,1.46688,211200001.0
2007-12-14 19:50:00,1.46719,1.46807,1.46664,1.46664,240100002.0
2007-12-14 19:55:00,1.46645,1.4675,1.46626,1.46749,155800000.0
2007-12-14 20:00:00,1.46754,1.46761,1.46664,1.4676,230500000.0
2007-12-14 20:05:00,1.46734,1.46734,1.46658,1.46662,166500000.0
2007-12-14 20:10:00,1.4662,1.46667,1.46568,1.46622,195000000.0
2007-12-14 20:15:00,1.46627,1.46692,1.46598,1.4667,229900001.0
2007-12-14 20:20:00,1.46662,1.46662,1.46555,1.46566,174600000.0
2007-12-14 20:25:00,1.46584,1.46584,1.46489,1.46559,193100000.0
2007-12-14 20:30:00,1.46578,1.46583,1.46492,1.46534,200100000.0
2007-12-14 20:35:00,1.46543,1.4659,1.46515,1.46527,179800000.0
2007-12-14 20:40:00,1.46511,1.4655,1.46462,1.46501,174500000.0
2007-12-14 20:45:00,1.46494,1.4662,1.46488,1.46592,279000000.0
2007-12-14 20:50:00,1.46594,1.46611,1.46529,1.46594,224400000.0
2007-12-14 20:55:00,1.46589,1.46656,1.46575,1.46632,237800000.0
2007-12-14 21:00:00,1.46608,1.46742,1.46602,1.46742,214100000.0
2007-12-14 21:05:00,1.46719,1.46873,1.46709,1.46821,172200000.0
2007-12-14 21:10:00,1.46802,1.4681,1.46754,1.46772,240000000.0
2007-12-14 21:15:00,1.46768,1.4679,1.46705,1.46752,156200001.0
2007-12-14 21:20:00,1.46771,1.46857,1.46769,1.46801,182400001.0
2007-12-14 21:25:00,1.46815,1.46852,1.4678,1.46816,195200000.0
2007-12-14 21:30:00,1.46797,1.46808,1.46755,1.46761,199199999.0
2007-12-14 21:35:00,1.46752,1.46801,1.46706,1.46801,136500000.0
2007-12-14 21:40:00,1.46786,1.46871,1.46766,1.46839,147700000.0
2007-12-14 21:45:00,1.46872,1.46914,1.46834,1.46885,209300000.0
2007-12-14 21:50:00,1.46884,1.46932,1.46844,1.46868,206600000.0
2007-12-14 21:55:00,1.46861,1.4691,1.46838,1.46871,189900000.0
2007-12-14 22:00:00,1.46899,1.46958,1.46882,1.46905,202800001.0
2007-12-14 22:05:00,1.4695,1.46991,1.46929,1.46949,194400000.0
2007-12-14 22:10:00,1.46945,1.46968,1.46764,1.46789,250000000.0
2007-12-14 22:15:00,1.4681,1.4692,1.46779,1.46844,222800000.0
2007-12-14 22:20:00,1.4686,1.46894,1.46835,1.46894,189800000.0
2007-12-14 22:25:00,1.46881,1.46939,1.46858,1.46918,189500000.0
2007-12-14 22:30:00,1.46913,1.46966,1.46852,1.46922,226200001.0
2007-12-14 22:35:00,1.46933,1.46981,1.46871,1.46871,206000001.0
2007-12-14 22:40:00,1.4686,1.4686,1.46787,1.46819,168600000.0
2007-12-14 22:45:00,1.46813,1.46832,1.46768,1.46803,162300000.0
2007-12-14 22:50:00,1.46789,1.46821,1.46707,1.46707,176100000.0
2007-12-14 22:55:00,1.46703,1.46705,1.466,1.46642,166000000.0
2007-12-14 23:00:00,1.46629,1.46672,1.46578,1.46672,178100000.0
2007-12-14 23:05:00,1.46687,1.46752,1.4665,1.4665,157600000.0
2007-12-14 23:10:00,1.46618,1.46666,1.46584,1.46612,163900000.0
2007-12-14 23:15:00,1.46623,1.46635,1.46565,1.46604,226800001.0
2007-12-14 23:20:00,1.46632,1.46644,1.465,1.46526,183900000.0
2007-12-14 23:25:00,1.46526,1.46644,1.46526,1.4662,203700001.0
2007-12-14 23:30:00,1.46637,1.46697,1.4662,1.46661,213900001.0
2007-12-14 23:35:00,1.46655,1.46655,1.46589,1.46607,170800000.0
2007-12-14 23:40:00,1.46605,1.46688,1.46598,1.46647,231800001.0
2007-12-14 23:45:00,1.4663,1.46656,1.46555,1.4663,196100000.0
2007-12-14 23:50:00,1.46644,1.46692,1.46594,1.46594,202000001.0
2007-12-14 23:55:00,1.46641,1.4675,1.46638,1.46647,188200000.0
2007-12-17 00:00:00,1.46426,1.46588,1.46282,1.46298,208700001.0
2007-12-17 00:05:00,1.46434,1.46451,1.46396,1.46434,202700000.0
2007-12-17 00:10:00,1.46441,1.46441,1.46331,1.46375,176800000.0
2007-12-17 00:15:00,1.46385,1.46412,1.46371,1.46406,189300000.0
2007-12-17 00:20:00,1.46386,1.46471,1.46329,1.46471,172500000.0
2007-12-17 00:25:00,1.46467,1.46491,1.46426,1.4647,196000001.0
2007-12-17 00:30:00,1.46465,1.4651,1.46447,1.46447,180800000.0
2007-12-17 00:35:00,1.46486,1.46529,1.46482,1.46529,215100001.0
2007-12-17 00:40:00,1.46547,1.46668,1.46547,1.46627,188000000.0
2007-12-17 00:45:00,1.46609,1.46641,1.46571,1.46641,193900000.0
2007-12-17 00:50:00,1.46619,1.46672,1.46545,1.46554,210700001.0
2007-12-17 00:55:00,1.46491,1.4659,1.46491,1.46572,210500000.0
2007-12-17 01:00:00,1.46545,1.46709,1.46493,1.46618,204500001.0
2007-12-17 01:05:00,1.46609,1.46651,1.46586,1.46629,179300002.0
2007-12-17 01:10:00,1.46612,1.46701,1.46586,1.46671,150200000.0
2007-12-17 01:15:00,1.46681,1.46739,1.46652,1.46719,188400001.0
2007-12-17 01:20:00,1.46731,1.46796,1.46676,1.46793,197800000.0
2007-12-17 01:25:00,1.46777,1.46794,1.46741,1.46784,170800000.0
2007-12-17 01:30:00,1.46777,1.46777,1.46613,1.46647,178000001.0
2007-12-17 01:35:00,1.46645,1.46685,1.46621,1.46649,172600000.0
2007-12-17 01:40:00,1.46666,1.46708,1.4664,1.46681,206300001.0
2007-12-17 01:45:00,1.4666,1.46728,1.46656,1.46699,181200000.0
2007-12-17 01:50:00,1.46695,1.46772,1.46662,1.46764,197400000.0
2007-12-17 01:55:00,1.46756,1.4679,1.46731,1.46755,206900000.0
2007-12-17 02:00:00,1.46748,1.4684,1.46735,1.46789,384700001.0
2007-12-17 02:05:00,1.468,1.46842,1.46784,1.46839,665400002.0
2007-12-17 02:10:00,1.46803,1.46874,1.46792,1.46841,436400001.0
2007-12-17 02:15:00,1.46845,1.46914,1.46811,1.46871,583600000.0
2007-12-17 02:20:00,1.46876,1.46891,1.4683,1.46874,158100000.0
2007-12-17 02:25:00,1.46862,1.46923,1.46815,1.46904,396100001.0
2007-12-17 02:30:00,1.4691,1.46972,1.46876,1.46904,380700001.0
2007-12-17 02:35:00,1.4692,1.46945,1.46866,1.46924,251900000.0
2007-12-17 02:40:00,1.4694,1.4694,1.46898,1.46913,168400001.0
2007-12-17 02:45:00,1.46873,1.47022,1.46865,1.46947,631500002.0
2007-12-17 02:50:00,1.46972,1.47,1.46909,1.46929,332400000.0
2007-12-17 02:55:00,1.4694,1.4694,1.46865,1.46868,270800000.0
2007-12-17 03:00:00,1.46855,1.4687,1.4675,1.46794,283200000.0
2007-12-17 03:05:00,1.46747,1.46839,1.46706,1.46829,317700001.0
2007-12-17 03:10:00,1.46785,1.46851,1.46779,1.46833,185100002.0
2007-12-17 03:15:00,1.46814,1.46865,1.46765,1.46834,211200000.0
2007-12-17 03:20:00,1.4681,1.46859,1.46774,1.46793,334900000.0
2007-12-17 03:25:00,1.46788,1.46788,1.46559,1.46564,331300000.0
2007-12-17 03:30:00,1.46558,1.46703,1.46523,1.46663,163800000.0
2007-12-17 03:35:00,1.46672,1.46757,1.46656,1.46708,271900001.0
2007-12-17 03:40:00,1.46703,1.46783,1.46689,1.46769,350500000.0
2007-12-17 03:45:00,1.46766,1.4679,1.4671,1.46713,186200000.0
2007-12-17 03:50:00,1.46747,1.46803,1.46674,1.4673,425700002.0
2007-12-17 03:55:00,1.46708,1.46721,1.46586,1.46656,1036000001.0
2007-12-17 04:00:00,1.46656,1.46714,1.46639,1.46709,532800002.0
2007-12-17 04:05:00,1.46718,1.46808,1.46696,1.46739,678799999.0
2007-12-17 04:10:00,1.46758,1.46813,1.4672,1.46761,357700000.0
2007-12-17 04:15:00,1.46748,1.46769,1.46612,1.46634,374600000.0
2007-12-17 04:20:00,1.46618,1.46657,1.46602,1.46609,396300000.0
2007-12-17 04:25:00,1.46609,1.46736,1.46606,1.46729,578600002.0
2007-12-17 04:30:00,1.46684,1.46724,1.46664,1.46709,211400000.0
2007-12-17 04:35:00,1.46702,1.46745,1.46618,1.46728,462399999.0
2007-12-17 04:40:00,1.4673,1.46758,1.4669,1.46751,253800000.0
2007-12-17 04:45:00,1.46728,1.46728,1.46644,1.46644,264800001.0
2007-12-17 04:50:00,1.46693,1.46709,1.46645,1.46685,177900000.0
2007-12-17 04:55:00,1.46716,1.46733,1.46658,1.46668,219000001.0
2007-12-17 05:00:00,1.46697,1.46784,1.46693,1.46742,459600000.0
2007-12-17 05:05:00,1.46727,1.46772,1.46705,1.46729,1113700000.0
2007-12-17 05:10:00,1.46738,1.46791,1.46735,1.46752,854000000.0
2007-12-17 05:15:00,1.46755,1.46773,1.46712,1.46738,1007900001.0
2007-12-17 05:20:00,1.4673,1.46786,1.4673,1.46767,1100700001.0
2007-12-17 05:25:00,1.46789,1.46814,1.46745,1.46761,1079700003.0
2007-12-17 05:30:00,1.46759,1.46789,1.46699,1.46713,787800001.0
2007-12-17 05:35:00,1.46708,1.46741,1.46691,1.4671,944700001.0
2007-12-17 05:40:00,1.46703,1.46738,1.46689,1.46698,792300001.0
2007-12-17 05:45:00,1.46706,1.46751,1.46689,1.46694,1042800002.0
2007-12-17 05:50:00,1.46701,1.46774,1.46701,1.46768,918400000.0
2007-12-17 05:55:00,1.46752,1.46767,1.46715,1.46719,695900001.0
2007-12-17 06:00:00,1.46735,1.46789,1.46733,1.46758,798400001.0
2007-12-17 06:05:00,1.46758,1.46784,1.46714,1.46722,1772200004.0
2007-12-17 06:10:00,1.46747,1.46786,1.46723,1.46733,1749200008.0
2007-12-17 06:15:00,1.46721,1.46767,1.46691,1.46721,871400001.0
2007-12-17 06:20:00,1.46726,1.46744,1.46574,1.46591,1274500000.0
2007-12-17 06:25:00,1.46589,1.46701,1.4654,1.46627,1369900002.0
2007-12-17 06:30:00,1.46599,1.46805,1.46536,1.46776,1054200002.0
2007-12-17 06:35:00,1.46769,1.46803,1.46762,1.46768,671100001.0
2007-12-17 06:40:00,1.46768,1.46784,1.46717,1.46717,1022100001.0
2007-12-17 06:45:00,1.46723,1.46744,1.4669,1.46707,1040200004.0
2007-12-17 06:50:00,1.46689,1.4673,1.46661,1.467,1147800001.0
2007-12-17 06:55:00,1.46706,1.46747,1.46703,1.4673,974000004.0
2007-12-17 07:00:00,1.46721,1.46749,1.46689,1.46726,1358300004.0
2007-12-17 07:05:00,1.46755,1.46755,1.4669,1.46707,1110399999.0
2007-12-17 07:10:00,1.46718,1.46757,1.46701,1.46724,1936300007.0
2007-12-17 07:15:00,1.4673,1.46868,1.46723,1.46829,1464600003.0
2007-12-17 07:20:00,1.46825,1.46825,1.46749,1.46786,1723500002.0
2007-12-17 07:25:00,1.46793,1.4682,1.46778,1.46778,1271000001.0
2007-12-17 07:30:00,1.46761,1.46819,1.46736,1.46755,1872100004.0
2007-12-17 07:35:00,1.4676,1.46773,1.46714,1.46722,1246100002.0
2007-12-17 07:40:00,1.46708,1.46769,1.4669,1.46739,1891400005.0
2007-12-17 07:45:00,1.46746,1.46784,1.46724,1.4674,3084100003.0
2007-12-17 07:50:00,1.46739,1.46813,1.46712,1.46813,2604500007.0
2007-12-17 07:55:00,1.46782,1.46814,1.46752,1.4677,2808800007.0
2007-12-17 08:00:00,1.46775,1.46855,1.46739,1.46852,2078200003.0
2007-12-17 08:05:00,1.46841,1.46962,1.4683,1.46954,2359600004.0
2007-12-17 08:10:00,1.47019,1.47049,1.4691,1.4691,1455000002.0
2007-12-17 08:15:00,1.46908,1.46982,1.4683,1.46982,1291700002.0
2007-12-17 08:20:00,1.46981,1.4701,1.4681,1.4683,1966300004.0
2007-12-17 08:25:00,1.46809,1.46873,1.468,1.4684,2196500001.0
2007-12-17 08:30:00,1.46833,1.46942,1.46804,1.4688,1807300003.0
2007-12-17 08:35:00,1.46895,1.46983,1.46895,1.46956,2108800004.0
2007-12-17 08:40:00,1.46937,1.46968,1.46845,1.46849,2031000001.0
2007-12-17 08:45:00,1.46836,1.46879,1.46672,1.46673,2771300003.0
2007-12-17 08:50:00,1.46697,1.4671,1.46573,1.46692,2739600003.0
2007-12-17 08:55:00,1.46697,1.46823,1.46646,1.4677,2270000004.0
2007-12-17 09:00:00,1.46769,1.46803,1.46739,1.46803,2672400001.0
2007-12-17 09:05:00,1.468,1.46848,1.46785,1.46832,1917600003.0
2007-12-17 09:10:00,1.46837,1.46908,1.46836,1.46908,2179800002.0
2007-12-17 09:15:00,1.46903,1.46965,1.46881,1.46935,2117300005.0
2007-12-17 09:20:00,1.46934,1.4698,1.46911,1.46953,1582200002.0
2007-12-17 09:25:00,1.46995,1.47086,1.46948,1.47,2410300006.0
2007-12-17 09:30:00,1.46987,1.47006,1.4685,1.4685,2327700002.0
2007-12-17 09:35:00,1.46824,1.46826,1.4671,1.46761,1926400004.0
2007-12-17 09:40:00,1.46758,1.46844,1.46743,1.46815,2151600000.0
2007-12-17 09:45:00,1.4682,1.4682,1.46697,1.46707,2121400003.0
2007-12-17 09:50:00,1.46707,1.4675,1.46661,1.46708,2281400007.0
2007-12-17 09:55:00,1.46719,1.46731,1.46564,1.46584,2935500009.0
2007-12-17 10:00:00,1.46616,1.46665,1.46576,1.46608,2434000006.0
2007-12-17 10:05:00,1.46539,1.46556,1.46296,1.46335,2423800001.0
2007-12-17 10:10:00,1.4634,1.46524,1.4634,1.46468,2350400004.0
2007-12-17 10:15:00,1.46472,1.46526,1.46385,1.46437,1914000006.0
2007-12-17 10:20:00,1.46443,1.46443,1.46347,1.4642,2197100002.0
2007-12-17 10:25:00,1.46441,1.46441,1.46276,1.46297,2557200002.0
2007-12-17 10:30:00,1.46318,1.46481,1.46318,1.46477,2561600002.0
2007-12-17 10:35:00,1.46498,1.46515,1.46311,1.46511,2517300008.0
2007-12-17 10:40:00,1.46516,1.46612,1.46433,1.46566,2343900003.0
2007-12-17 10:45:00,1.46568,1.46593,1.46494,1.46521,2084700007.0
2007-12-17 10:50:00,1.46515,1.46703,1.46471,1.46682,2055700004.0
2007-12-17 10:55:00,1.46688,1.46872,1.46608,1.46838,2670000004.0
2007-12-17 11:00:00,1.46854,1.46854,1.46739,1.46813,2482700006.0
2007-12-17 11:05:00,1.46815,1.46833,1.46585,1.46585,2039500002.0
2007-12-17 11:10:00,1.46625,1.46804,1.46625,1.46779,2417900004.0
2007-12-17 11:15:00,1.46795,1.46811,1.46707,1.46803,2128100006.0
2007-12-17 11:20:00,1.46799,1.46861,1.46737,1.46788,2801300006.0
2007-12-17 11:25:00,1.46805,1.46844,1.46772,1.46788,2265100004.0
2007-12-17 11:30:00,1.46784,1.46846,1.46713,1.46733,2519700004.0
2007-12-17 11:35:00,1.46762,1.46822,1.4673,1.46758,2916300003.0
2007-12-17 11:40:00,1.46758,1.46765,1.4666,1.46672,3351200004.0
2007-12-17 11:45:00,1.46654,1.46701,1.46637,1.46656,2753100002.0
2007-12-17 11:50:00,1.4666,1.4666,1.46519,1.46549,1254000003.0
2007-12-17 11:55:00,1.46552,1.46552,1.46459,1.46477,2459600007.0
2007-12-17 12:00:00,1.46468,1.46521,1.46418,1.46475,2016500005.0
2007-12-17 12:05:00,1.46475,1.46536,1.46445,1.46488,2029600002.0
2007-12-17 12:10:00,1.46478,1.46492,1.46394,1.46429,1899000004.0
2007-12-17 12:15:00,1.46427,1.46456,1.46372,1.46382,1675800001.0
2007-12-17 12:20:00,1.46395,1.46475,1.46395,1.46449,2225100003.0
2007-12-17 12:25:00,1.46463,1.46557,1.46422,1.46539,2426300002.0
2007-12-17 12:30:00,1.46548,1.46603,1.46464,1.46514,3194100002.0
2007-12-17 12:35:00,1.46526,1.46535,1.46384,1.46389,2548600005.0
2007-12-17 12:40:00,1.46388,1.46435,1.46332,1.46332,1978100006.0
2007-12-17 12:45:00,1.46345,1.46382,1.46117,1.46201,2170900006.0
2007-12-17 12:50:00,1.46208,1.46264,1.46164,1.46202,1852500003.0
2007-12-17 12:55:00,1.46195,1.46204,1.46141,1.46163,2428499998.0
2007-12-17 13:00:00,1.46166,1.46256,1.46129,1.46231,1637400003.0
2007-12-17 13:05:00,1.46224,1.46232,1.461,1.46117,1347900001.0
2007-12-17 13:10:00,1.46135,1.46247,1.4613,1.46243,1495600004.0
2007-12-17 13:15:00,1.4624,1.46243,1.46169,1.46239,1215900004.0
2007-12-17 13:20:00,1.46246,1.4628,1.4618,1.46182,1029000000.0
2007-12-17 13:25:00,1.46179,1.46183,1.45995,1.46032,1733700001.0
2007-12-17 13:30:00,1.46023,1.46041,1.45931,1.45973,1954500000.0
2007-12-17 13:35:00,1.45979,1.46135,1.45974,1.46103,1898500004.0
2007-12-17 13:40:00,1.46082,1.46151,1.46075,1.461,1250100004.0
2007-12-17 13:45:00,1.46114,1.46135,1.46045,1.46103,1917600003.0
2007-12-17 13:50:00,1.46105,1.46134,1.46066,1.46108,1839000003.0
2007-12-17 13:55:00,1.46125,1.46185,1.46094,1.46136,1626300003.0
2007-12-17 14:00:00,1.46129,1.46234,1.46081,1.46161,1806300004.0
2007-12-17 14:05:00,1.46189,1.46203,1.46067,1.46098,1492900006.0
2007-12-17 14:10:00,1.46097,1.46124,1.46018,1.46028,1061699999.0
2007-12-17 14:15:00,1.46022,1.46025,1.45967,1.45967,1999500004.0
2007-12-17 14:20:00,1.45969,1.4605,1.45938,1.45955,1824500002.0
2007-12-17 14:25:00,1.45939,1.45959,1.45836,1.45862,1741900003.0
2007-12-17 14:30:00,1.45832,1.45875,1.45793,1.45819,166000000.0
2007-12-17 14:35:00,1.45828,1.45838,1.45779,1.45817,205400000.0
2007-12-17 14:40:00,1.45806,1.45841,1.4575,1.45758,229400000.0
2007-12-17 14:45:00,1.45759,1.45836,1.45739,1.45805,229900000.0
2007-12-17 14:50:00,1.45764,1.45779,1.45675,1.45689,166200000.0
2007-12-17 14:55:00,1.45719,1.4582,1.45701,1.4577,202500001.0
2007-12-17 15:00:00,1.45772,1.45793,1.45668,1.45738,292600002.0
2007-12-17 15:05:00,1.45733,1.45784,1.45683,1.45748,226800001.0
2007-12-17 15:10:00,1.45761,1.45761,1.45561,1.4557,190300000.0
2007-12-17 15:15:00,1.45579,1.45586,1.45382,1.45382,191900000.0
2007-12-17 15:20:00,1.45345,1.45563,1.4531,1.45549,182200000.0
2007-12-17 15:25:00,1.45547,1.45547,1.45419,1.45432,188100000.0
2007-12-17 15:30:00,1.45496,1.45566,1.45456,1.45456,182300000.0
2007-12-17 15:35:00,1.45471,1.4559,1.45452,1.45477,205600001.0
2007-12-17 15:40:00,1.45504,1.45515,1.45377,1.45388,212999999.0
2007-12-17 15:45:00,1.45357,1.45362,1.45105,1.45199,230500000.0
2007-12-17 15:50:00,1.45178,1.45191,1.45129,1.45162,192400001.0
2007-12-17 15:55:00,1.45141,1.45178,1.45091,1.45144,139800000.0
2007-12-17 16:00:00,1.45131,1.45293,1.45071,1.45266,222500000.0
2007-12-17 16:05:00,1.45286,1.4534,1.45264,1.45304,179500001.0
2007-12-17 16:10:00,1.45322,1.45408,1.45297,1.45405,194900002.0
2007-12-17 16:15:00,1.45386,1.45402,1.45321,1.45345,157000001.0
2007-12-17 16:20:00,1.45342,1.4536,1.45206,1.45233,208300000.0
2007-12-17 16:25:00,1.45249,1.45249,1.45108,1.45126,267500001.0
2007-12-17 16:30:00,1.45138,1.45255,1.45056,1.45255,199700000.0
2007-12-17 16:35:00,1.4528,1.4528,1.45139,1.45139,192900001.0
2007-12-17 16:40:00,1.45155,1.45161,1.4489,1.45001,173700000.0
2007-12-17 16:45:00,1.45014,1.45034,1.44966,1.4499,210900000.0
2007-12-17 16:50:00,1.45003,1.45052,1.44978,1.44994,213400000.0
2007-12-17 16:55:00,1.44996,1.44996,1.44696,1.44701,189000001.0
2007-12-17 17:00:00,1.44693,1.44693,1.44091,1.44164,173000000.0
2007-12-17 17:05:00,1.44172,1.44352,1.4413,1.44352,212000001.0
2007-12-17 17:10:00,1.44339,1.44407,1.44295,1.44365,166200000.0
2007-12-17 17:15:00,1.44411,1.4445,1.44304,1.44341,170000000.0
2007-12-17 17:20:00,1.44322,1.44351,1.44241,1.44288,177900000.0
2007-12-17 17:25:00,1.44297,1.44403,1.44294,1.44372,197500000.0
2007-12-17 17:30:00,1.44383,1.44512,1.4434,1.44459,251900000.0
2007-12-17 17:35:00,1.44461,1.44487,1.44358,1.44484,196700000.0
2007-12-17 17:40:00,1.4448,1.44526,1.44452,1.44469,166600000.0
2007-12-17 17:45:00,1.44479,1.44563,1.4441,1.44555,213400000.0
2007-12-17 17:50:00,1.44558,1.44625,1.4452,1.44613,130900000.0
2007-12-17 17:55:00,1.44629,1.44767,1.4456,1.44767,206300000.0
2007-12-17 18:00:00,1.44767,1.44808,1.44627,1.44794,217000000.0
2007-12-17 18:05:00,1.44805,1.44846,1.44694,1.44694,231700001.0
2007-12-17 18:10:00,1.44645,1.44645,1.44359,1.4443,157400000.0
2007-12-17 18:15:00,1.44432,1.44467,1.44389,1.44389,175400000.0
2007-12-17 18:20:00,1.44383,1.44456,1.4435,1.44419,211500000.0
2007-12-17 18:25:00,1.44424,1.44597,1.44399,1.44578,164100000.0
2007-12-17 18:30:00,1.44584,1.44591,1.44475,1.44544,176100001.0
2007-12-17 18:35:00,1.44537,1.44664,1.44537,1.44664,203900000.0
2007-12-17 18:40:00,1.44631,1.44737,1.44631,1.44692,175600000.0
2007-12-17 18:45:00,1.44702,1.44709,1.4464,1.44671,141600000.0
2007-12-17 18:50:00,1.44685,1.44733,1.44634,1.44646,201600000.0
2007-12-17 18:55:00,1.44645,1.44728,1.44629,1.44684,161700000.0
2007-12-17 19:00:00,1.44684,1.44693,1.44622,1.4464,216600002.0
2007-12-17 19:05:00,1.44621,1.44635,1.44593,1.44609,164300000.0
2007-12-17 19:10:00,1.44624,1.44677,1.44545,1.4457,186000001.0
2007-12-17 19:15:00,1.44576,1.44624,1.44542,1.44605,192900000.0
2007-12-17 19:20:00,1.44634,1.44667,1.44585,1.44611,258200000.0
2007-12-17 19:25:00,1.44617,1.44684,1.44583,1.44643,187800000.0
2007-12-17 19:30:00,1.44664,1.44683,1.44596,1.44638,194200000.0
2007-12-17 19:35:00,1.44651,1.4474,1.44651,1.44703,173900000.0
2007-12-17 19:40:00,1.44682,1.44695,1.44618,1.44666,184200000.0
2007-12-17 19:45:00,1.44659,1.44681,1.44595,1.44617,233100002.0
2007-12-17 19:50:00,1.44635,1.44683,1.44545,1.44683,231500001.0
2007-12-17 19:55:00,1.44687,1.4471,1.44632,1.44632,158800000.0
2007-12-17 20:00:00,1.44645,1.44685,1.44619,1.44681,220300001.0
2007-12-17 20:05:00,1.44674,1.4471,1.44614,1.44652,156700000.0
2007-12-17 20:10:00,1.44616,1.44728,1.44616,1.44728,193100000.0
2007-12-17 20:15:00,1.44719,1.44783,1.44681,1.44757,177900000.0
2007-12-17 20:20:00,1.44772,1.44772,1.4468,1.44681,201500001.0
2007-12-17 20:25:00,1.4471,1.44711,1.4461,1.44662,177000001.0
2007-12-17 20:30:00,1.44661,1.44708,1.44636,1.44708,163000000.0
2007-12-17 20:35:00,1.44702,1.44763,1.44699,1.44738,186500000.0
2007-12-17 20:40:00,1.44743,1.44784,1.44697,1.44738,177200000.0
2007-12-17 20:45:00,1.44724,1.4486,1.44709,1.44855,223900002.0
2007-12-17 20:50:00,1.44854,1.44854,1.44765,1.44824,163100000.0
2007-12-17 20:55:00,1.44832,1.44848,1.44797,1.44848,214800001.0
2007-12-17 21:00:00,1.44875,1.44928,1.44861,1.44907,248900000.0
2007-12-17 21:05:00,1.44899,1.44919,1.44833,1.44875,216700000.0
2007-12-17 21:10:00,1.44893,1.44951,1.44875,1.44875,227500000.0
2007-12-17 21:15:00,1.4489,1.44966,1.44861,1.44939,184700000.0
2007-12-17 21:20:00,1.44956,1.44964,1.44855,1.449,225700000.0
2007-12-17 21:25:00,1.44915,1.44941,1.44817,1.44864,176000001.0
2007-12-17 21:30:00,1.44852,1.44872,1.44808,1.44858,184900000.0
2007-12-17 21:35:00,1.44843,1.44843,1.44735,1.44798,164000000.0
2007-12-17 21:40:00,1.44793,1.44863,1.44793,1.44847,151400000.0
2007-12-17 21:45:00,1.44869,1.44874,1.4471,1.44739,185900001.0
2007-12-17 21:50:00,1.44709,1.44717,1.44639,1.44692,225000000.0
2007-12-17 21:55:00,1.44687,1.44795,1.44633,1.44786,191100000.0
2007-12-17 22:00:00,1.44809,1.4485,1.44789,1.448,191100000.0
2007-12-17 22:05:00,1.44812,1.44863,1.44783,1.44857,216000001.0
2007-12-17 22:10:00,1.44865,1.44891,1.4485,1.4485,199600000.0
2007-12-17 22:15:00,1.44866,1.44903,1.44851,1.44894,197300001.0
2007-12-17 22:20:00,1.44892,1.44905,1.44838,1.44877,177800001.0
2007-12-17 22:25:00,1.44859,1.44865,1.44743,1.44802,185200000.0
2007-12-17 22:30:00,1.44808,1.44857,1.44792,1.44797,216100000.0
2007-12-17 22:35:00,1.44819,1.44824,1.44692,1.44732,211000001.0
2007-12-17 22:40:00,1.44735,1.44735,1.44612,1.44672,178400001.0
2007-12-17 22:45:00,1.4466,1.4466,1.44575,1.44599,161700000.0
2007-12-17 22:50:00,1.44597,1.44651,1.44563,1.4461,199400002.0
2007-12-17 22:55:00,1.44633,1.44717,1.44626,1.44676,175200000.0
2007-12-17 23:00:00,1.4467,1.44792,1.4467,1.4476,182300000.0
2007-12-17 23:05:00,1.44759,1.44787,1.44723,1.44758,175000001.0
2007-12-17 23:10:00,1.44743,1.44877,1.44717,1.44877,249800000.0
2007-12-17 23:15:00,1.44868,1.44881,1.44781,1.4486,201400000.0
2007-12-17 23:20:00,1.44863,1.44892,1.44817,1.44834,177800000.0
2007-12-17 23:25:00,1.44852,1.44872,1.44811,1.44859,198100000.0
2007-12-17 23:30:00,1.44864,1.44869,1.44809,1.4481,179500000.0
2007-12-17 23:35:00,1.44792,1.44837,1.44766,1.44766,180300000.0
2007-12-17 23:40:00,1.44788,1.44802,1.44712,1.4476,162000000.0
2007-12-17 23:45:00,1.44746,1.44783,1.44719,1.44746,188400000.0
2007-12-17 23:50:00,1.44748,1.44777,1.44695,1.44709,184200000.0
2007-12-17 23:55:00,1.44762,1.44789,1.44709,1.44719,198000000.0
2007-12-18 00:00:00,1.44725,1.44756,1.44691,1.44738,206200000.0
2007-12-18 00:05:00,1.44746,1.44751,1.44618,1.44624,201200000.0
2007-12-18 00:10:00,1.44637,1.44649,1.44511,1.4457,129800000.0
2007-12-18 00:15:00,1.44536,1.4461,1.44536,1.4461,185300000.0
2007-12-18 00:20:00,1.44621,1.44694,1.44598,1.44687,196200000.0
2007-12-18 00:25:00,1.44704,1.44739,1.44687,1.44687,169800000.0
2007-12-18 00:30:00,1.44662,1.44724,1.44657,1.44657,148000000.0
2007-12-18 00:35:00,1.44656,1.44656,1.44533,1.44546,184000000.0
2007-12-18 00:40:00,1.44617,1.44633,1.44533,1.44599,175600000.0
2007-12-18 00:45:00,1.44611,1.4468,1.44579,1.44611,181300000.0
2007-12-18 00:50:00,1.44603,1.44704,1.44596,1.44691,165200000.0
2007-12-18 00:55:00,1.44598,1.4468,1.44564,1.44586,180000000.0
2007-12-18 01:00:00,1.44604,1.44664,1.44587,1.44647,202300000.0
2007-12-18 01:05:00,1.44649,1.44715,1.44593,1.44686,165600001.0
2007-12-18 01:10:00,1.4466,1.44789,1.44642,1.44777,199500000.0
2007-12-18 01:15:00,1.44794,1.44879,1.44777,1.44863,187100001.0
2007-12-18 01:20:00,1.44839,1.44863,1.44778,1.44859,197400000.0
2007-12-18 01:25:00,1.44849,1.44863,1.44793,1.44798,183700000.0
2007-12-18 01:30:00,1.44819,1.44858,1.44778,1.44842,227400000.0
2007-12-18 01:35:00,1.44846,1.44911,1.44824,1.44893,168200000.0
2007-12-18 01:40:00,1.44881,1.44933,1.44881,1.44933,160000000.0
2007-12-18 01:45:00,1.44935,1.44968,1.4488,1.4494,180900001.0
2007-12-18 01:50:00,1.44952,1.44952,1.4487,1.44876,180800001.0
2007-12-18 01:55:00,1.44878,1.44929,1.44849,1.44913,187300000.0
2007-12-18 02:00:00,1.44907,1.44907,1.44797,1.44809,333200000.0
2007-12-18 02:05:00,1.44807,1.44821,1.44718,1.44765,543600000.0
2007-12-18 02:10:00,1.44726,1.44823,1.44718,1.44768,379600000.0
2007-12-18 02:15:00,1.44784,1.44837,1.4468,1.44746,555600000.0
2007-12-18 02:20:00,1.4475,1.44794,1.4475,1.44768,185100000.0
2007-12-18 02:25:00,1.44749,1.44786,1.4468,1.44765,364300000.0
2007-12-18 02:30:00,1.44779,1.44826,1.44712,1.44815,440700001.0
2007-12-18 02:35:00,1.44827,1.44845,1.44734,1.44776,260100000.0
2007-12-18 02:40:00,1.44806,1.44818,1.44727,1.44769,128300000.0
2007-12-18 02:45:00,1.44733,1.44848,1.44721,1.44797,564000001.0
2007-12-18 02:50:00,1.44808,1.44839,1.44726,1.44785,332800000.0
2007-12-18 02:55:00,1.44778,1.44807,1.44735,1.44747,274500001.0
2007-12-18 03:00:00,1.4475,1.44794,1.44722,1.44773,383700000.0
2007-12-18 03:05:00,1.44736,1.44813,1.44706,1.44801,303700000.0
2007-12-18 03:10:00,1.44795,1.44881,1.44776,1.44855,207700000.0
2007-12-18 03:15:00,1.44822,1.44864,1.44688,1.4472,177700000.0
2007-12-18 03:20:00,1.44733,1.44808,1.44685,1.44719,264800000.0
2007-12-18 03:25:00,1.44763,1.44802,1.44648,1.44802,347400000.0
2007-12-18 03:30:00,1.44816,1.44892,1.44682,1.44703,238300000.0
2007-12-18 03:35:00,1.44711,1.44757,1.44671,1.44694,240100000.0
2007-12-18 03:40:00,1.44688,1.44743,1.44667,1.44667,336399999.0
2007-12-18 03:45:00,1.44674,1.44723,1.4464,1.44649,234300001.0
2007-12-18 03:50:00,1.44663,1.44705,1.4461,1.44705,346800002.0
2007-12-18 03:55:00,1.4472,1.44741,1.44669,1.44731,937600001.0
2007-12-18 04:00:00,1.44733,1.44744,1.44677,1.44713,595200001.0
2007-12-18 04:05:00,1.44697,1.44773,1.44678,1.44752,596400000.0
2007-12-18 04:10:00,1.44747,1.44775,1.44708,1.44718,377000000.0
2007-12-18 04:15:00,1.44718,1.44791,1.44708,1.44785,415800000.0
2007-12-18 04:20:00,1.44782,1.44825,1.44712,1.44734,468400001.0
2007-12-18 04:25:00,1.44743,1.4481,1.44695,1.44742,529400002.0
2007-12-18 04:30:00,1.44715,1.44781,1.44714,1.44729,261200000.0
2007-12-18 04:35:00,1.44717,1.4476,1.44662,1.44662,510100001.0
2007-12-18 04:40:00,1.44659,1.44682,1.44619,1.44665,264300002.0
2007-12-18 04:45:00,1.44649,1.44663,1.44597,1.44601,331900000.0
2007-12-18 04:50:00,1.44625,1.44665,1.44597,1.44604,194300000.0
2007-12-18 04:55:00,1.44634,1.4467,1.44593,1.44615,260200001.0
2007-12-18 05:00:00,1.44645,1.44714,1.44645,1.44684,442900001.0
2007-12-18 05:05:00,1.4469,1.44772,1.4469,1.44732,1101700002.0
2007-12-18 05:10:00,1.44715,1.44715,1.44604,1.44651,876000001.0
2007-12-18 05:15:00,1.44647,1.44689,1.44616,1.44626,1044000001.0
2007-12-18 05:20:00,1.44634,1.44646,1.44577,1.44592,1045000001.0
2007-12-18 05:25:00,1.44606,1.44663,1.44603,1.44645,961600001.0
2007-12-18 05:30:00,1.4463,1.44736,1.44622,1.44702,832200000.0
2007-12-18 05:35:00,1.44713,1.44768,1.44712,1.44739,872900001.0
2007-12-18 05:40:00,1.44752,1.44792,1.44594,1.44594,747900000.0
2007-12-18 05:45:00,1.44588,1.44648,1.44581,1.44606,1037300000.0
2007-12-18 05:50:00,1.44592,1.44619,1.44545,1.44608,978400000.0
2007-12-18 05:55:00,1.44597,1.44605,1.44512,1.44512,818500004.0
2007-12-18 06:00:00,1.44517,1.44608,1.44517,1.44568,807200002.0
2007-12-18 06:05:00,1.4456,1.44647,1.44519,1.44599,1601800001.0
2007-12-18 06:10:00,1.44612,1.44638,1.44541,1.44551,1603700002.0
2007-12-18 06:15:00,1.44549,1.44617,1.44541,1.44613,961000005.0
2007-12-18 06:20:00,1.44576,1.44599,1.44487,1.44597,1333100000.0
2007-12-18 06:25:00,1.44589,1.44659,1.44589,1.44631,1322600001.0
2007-12-18 06:30:00,1.44625,1.44675,1.44625,1.44661,1053200002.0
2007-12-18 06:35:00,1.44667,1.44686,1.44623,1.44626,665100003.0
2007-12-18 06:40:00,1.44632,1.44715,1.44601,1.44688,1090800001.0
2007-12-18 06:45:00,1.44678,1.44705,1.4462,1.44633,978500003.0
2007-12-18 06:50:00,1.44622,1.44802,1.44622,1.44768,1202700001.0
2007-12-18 06:55:00,1.44791,1.44815,1.44742,1.44774,952000000.0
2007-12-18 07:00:00,1.4482,1.44902,1.44756,1.44756,1302500002.0
2007-12-18 07:05:00,1.44755,1.44757,1.44717,1.4473,920299999.0
2007-12-18 07:10:00,1.44731,1.4475,1.44716,1.44723,1810100002.0
2007-12-18 07:15:00,1.44726,1.44763,1.4467,1.44684,1587800004.0
2007-12-18 07:20:00,1.44683,1.44694,1.44637,1.44666,1835000006.0
2007-12-18 07:25:00,1.44677,1.44723,1.44659,1.44696,1249600002.0
2007-12-18 07:30:00,1.44696,1.44731,1.44687,1.44711,1938999998.0
2007-12-18 07:35:00,1.44691,1.44692,1.44602,1.44626,1241900003.0
2007-12-18 07:40:00,1.44633,1.44664,1.44607,1.44611,1854300006.0
2007-12-18 07:45:00,1.44626,1.44691,1.44598,1.44684,2847600004.0
2007-12-18 07:50:00,1.44668,1.44725,1.44651,1.44712,2801100004.0
2007-12-18 07:55:00,1.44735,1.44753,1.44673,1.44711,2856400003.0
2007-12-18 08:00:00,1.44712,1.44712,1.44626,1.44711,2022400001.0
2007-12-18 08:05:00,1.44706,1.44733,1.44652,1.44706,2390700011.0
2007-12-18 08:10:00,1.44689,1.44728,1.44671,1.44703,1493300003.0
2007-12-18 08:15:00,1.44702,1.44842,1.447,1.44791,1302800003.0
2007-12-18 08:20:00,1.44779,1.44788,1.44693,1.4475,1744300002.0
2007-12-18 08:25:00,1.44752,1.44758,1.44708,1.44725,2284200003.0
2007-12-18 08:30:00,1.44731,1.44737,1.44649,1.44665,1921300003.0
2007-12-18 08:35:00,1.44668,1.44791,1.4466,1.4473,2088500001.0
2007-12-18 08:40:00,1.44721,1.44813,1.4472,1.44768,2174700007.0
2007-12-18 08:45:00,1.44771,1.44805,1.44744,1.44767,2940200007.0
2007-12-18 08:50:00,1.44771,1.44783,1.44643,1.44685,2605200003.0
2007-12-18 08:55:00,1.44671,1.44739,1.44637,1.44666,2369900007.0
2007-12-18 09:00:00,1.44659,1.44689,1.44568,1.44605,2700500006.0
2007-12-18 09:05:00,1.44596,1.44605,1.44398,1.44411,1983500005.0
2007-12-18 09:10:00,1.44405,1.44483,1.44377,1.44458,2102400005.0
2007-12-18 09:15:00,1.44442,1.44493,1.44424,1.44451,2191200005.0
2007-12-18 09:20:00,1.44446,1.44461,1.44327,1.44341,1522500003.0
2007-12-18 09:25:00,1.44342,1.44348,1.4426,1.44309,2263500004.0
2007-12-18 09:30:00,1.44318,1.44369,1.44309,1.44324,2224400005.0
2007-12-18 09:35:00,1.44334,1.4435,1.44251,1.4429,1885000003.0
2007-12-18 09:40:00,1.4429,1.44307,1.44209,1.44229,2149900002.0
2007-12-18 09:45:00,1.44272,1.44377,1.44105,1.44278,2241200005.0
2007-12-18 09:50:00,1.443,1.44457,1.44258,1.44428,2313100007.0
2007-12-18 09:55:00,1.44431,1.44468,1.44351,1.44433,2851300003.0
2007-12-18 10:00:00,1.44463,1.44463,1.44228,1.44269,2297400004.0
2007-12-18 10:05:00,1.44258,1.4431,1.44182,1.4422,2603900006.0
2007-12-18 10:10:00,1.44225,1.44319,1.44132,1.44165,2193700004.0
2007-12-18 10:15:00,1.44165,1.44322,1.44156,1.44227,1966200003.0
2007-12-18 10:20:00,1.44235,1.44311,1.44211,1.44261,2289600004.0
2007-12-18 10:25:00,1.44262,1.44287,1.44124,1.44176,2684900008.0
2007-12-18 10:30:00,1.44167,1.44195,1.43987,1.44003,2662500001.0
2007-12-18 10:35:00,1.44001,1.44188,1.43976,1.4409,2425800007.0
2007-12-18 10:40:00,1.44099,1.44151,1.44062,1.44093,2375500006.0
2007-12-18 10:45:00,1.44077,1.44174,1.44032,1.44168,2114600003.0
2007-12-18 10:50:00,1.44165,1.44222,1.44107,1.44204,2135800004.0
2007-12-18 10:55:00,1.44219,1.44348,1.44209,1.44297,2446400002.0
2007-12-18 11:00:00,1.44307,1.44322,1.44178,1.44294,2375100003.0
2007-12-18 11:05:00,1.44287,1.44437,1.44261,1.44397,2146000007.0
2007-12-18 11:10:00,1.44422,1.44518,1.44392,1.44518,2495600005.0
2007-12-18 11:15:00,1.44539,1.44649,1.44527,1.44632,2145300006.0
2007-12-18 11:20:00,1.44633,1.44745,1.4462,1.44639,2570200003.0
2007-12-18 11:25:00,1.4463,1.44858,1.44608,1.4472,2311600002.0
2007-12-18 11:30:00,1.44703,1.44925,1.4464,1.44881,2520800007.0
2007-12-18 11:35:00,1.44894,1.44955,1.44771,1.44784,2781000006.0
2007-12-18 11:40:00,1.44787,1.44817,1.44732,1.44786,3231200001.0
2007-12-18 11:45:00,1.44761,1.44796,1.4466,1.44735,2607700005.0
2007-12-18 11:50:00,1.4475,1.44927,1.4475,1.44833,1245300000.0
2007-12-18 11:55:00,1.44824,1.44975,1.44779,1.44949,2278900000.0
2007-12-18 12:00:00,1.44972,1.45093,1.44953,1.45075,2200400007.0
2007-12-18 12:05:00,1.45079,1.45084,1.44966,1.4505,1907100002.0
2007-12-18 12:10:00,1.4507,1.45298,1.45067,1.45236,2000200001.0
2007-12-18 12:15:00,1.45218,1.45313,1.45163,1.45295,1749800008.0
2007-12-18 12:20:00,1.45289,1.45465,1.45246,1.45432,2177500007.0
2007-12-18 12:25:00,1.45425,1.45449,1.45347,1.45347,2395900003.0
2007-12-18 12:30:00,1.45354,1.45456,1.45288,1.45426,3060500004.0
2007-12-18 12:35:00,1.45435,1.45523,1.45418,1.45472,2684300006.0
2007-12-18 12:40:00,1.45485,1.45504,1.45408,1.4544,1949500002.0
2007-12-18 12:45:00,1.45431,1.45433,1.45286,1.45345,2293700012.0
2007-12-18 12:50:00,1.45375,1.45381,1.4519,1.45371,1969000003.0
2007-12-18 12:55:00,1.45366,1.45509,1.45353,1.45436,2501800003.0
2007-12-18 13:00:00,1.45429,1.455,1.45348,1.45475,1583900002.0
2007-12-18 13:05:00,1.45462,1.45469,1.45399,1.45414,1312600007.0
2007-12-18 13:10:00,1.45411,1.45545,1.45411,1.45541,1560000005.0
2007-12-18 13:15:00,1.45534,1.4557,1.45425,1.45567,1303200004.0
2007-12-18 13:20:00,1.45573,1.45589,1.45534,1.45548,1074800001.0
2007-12-18 13:25:00,1.45544,1.45591,1.45532,1.45575,1781300000.0
2007-12-18 13:30:00,1.45561,1.45583,1.45515,1.45557,2043100004.0
2007-12-18 13:35:00,1.45559,1.45627,1.45536,1.45604,1917600002.0
2007-12-18 13:40:00,1.45609,1.45674,1.45588,1.45645,1179300002.0
2007-12-18 13:45:00,1.45645,1.4574,1.45614,1.45731,1798400003.0
2007-12-18 13:50:00,1.4574,1.4576,1.45643,1.45643,1887100002.0
2007-12-18 13:55:00,1.45646,1.45667,1.45511,1.45511,1700000004.0
2007-12-18 14:00:00,1.45517,1.45972,1.45517,1.4589,1844600000.0
2007-12-18 14:05:00,1.45838,1.45865,1.4564,1.45661,1593400001.0
2007-12-18 14:10:00,1.45651,1.45698,1.4542,1.45432,1097700002.0
2007-12-18 14:15:00,1.45439,1.45478,1.4522,1.45227,2033500004.0
2007-12-18 14:20:00,1.45223,1.45358,1.45212,1.45309,1870200001.0
2007-12-18 14:25:00,1.45302,1.45314,1.45018,1.45141,1588299998.0
2007-12-18 14:30:00,1.45136,1.45156,1.4507,1.45071,185100000.0
2007-12-18 14:35:00,1.45073,1.45109,1.45012,1.45057,220000000.0
2007-12-18 14:40:00,1.45066,1.45086,1.44931,1.44959,242400000.0
2007-12-18 14:45:00,1.44975,1.45085,1.44958,1.45085,159700000.0
2007-12-18 14:50:00,1.45076,1.45121,1.45035,1.4508,200200000.0
2007-12-18 14:55:00,1.4509,1.45114,1.45009,1.45047,193200000.0
2007-12-18 15:00:00,1.45057,1.45105,1.45026,1.45096,186000000.0
2007-12-18 15:05:00,1.45087,1.45106,1.45041,1.45106,190700000.0
2007-12-18 15:10:00,1.45108,1.45131,1.44953,1.44975,206100002.0
2007-12-18 15:15:00,1.44978,1.45076,1.44928,1.4504,196400000.0
2007-12-18 15:20:00,1.45054,1.45069,1.44959,1.45004,157800000.0
2007-12-18 15:25:00,1.45,1.45035,1.4495,1.44991,175800001.0
2007-12-18 15:30:00,1.45017,1.45171,1.45007,1.45101,180500000.0
2007-12-18 15:35:00,1.45095,1.45162,1.45082,1.4514,216200001.0
2007-12-18 15:40:00,1.45157,1.4525,1.45157,1.45246,199900000.0
2007-12-18 15:45:00,1.45241,1.45273,1.45198,1.45201,221000000.0
2007-12-18 15:50:00,1.45207,1.45344,1.45207,1.45344,165300000.0
2007-12-18 15:55:00,1.45362,1.45433,1.45304,1.45373,139700000.0
2007-12-18 16:00:00,1.4537,1.45576,1.45356,1.45543,172100000.0
2007-12-18 16:05:00,1.45544,1.45568,1.45427,1.45442,199800001.0
2007-12-18 16:10:00,1.45436,1.45438,1.45376,1.4542,149700000.0
2007-12-18 16:15:00,1.45396,1.45541,1.45396,1.45511,172900001.0
2007-12-18 16:20:00,1.45498,1.45552,1.45498,1.45532,183300000.0
2007-12-18 16:25:00,1.45556,1.45653,1.45503,1.45632,195800001.0
2007-12-18 16:30:00,1.45626,1.45626,1.45547,1.45609,240400001.0
2007-12-18 16:35:00,1.45597,1.45642,1.45544,1.45563,214800000.0
2007-12-18 16:40:00,1.45582,1.45668,1.45561,1.45661,181500000.0
2007-12-18 16:45:00,1.45652,1.45658,1.45388,1.45422,220500001.0
2007-12-18 16:50:00,1.45447,1.45499,1.45403,1.45443,169200001.0
2007-12-18 16:55:00,1.4545,1.45475,1.45209,1.45215,163400001.0
2007-12-18 17:00:00,1.45237,1.45346,1.45225,1.45286,211500000.0
2007-12-18 17:05:00,1.4527,1.45378,1.45215,1.45331,227900002.0
2007-12-18 17:10:00,1.45309,1.45349,1.45189,1.45209,236799998.0
2007-12-18 17:15:00,1.45264,1.45367,1.45237,1.45355,177200000.0
2007-12-18 17:20:00,1.45328,1.45372,1.45296,1.45345,175400000.0
2007-12-18 17:25:00,1.45304,1.45368,1.45263,1.45358,241300000.0
2007-12-18 17:30:00,1.45354,1.45357,1.45188,1.45202,178400000.0
2007-12-18 17:35:00,1.45201,1.45273,1.45123,1.45273,204200000.0
2007-12-18 17:40:00,1.45258,1.45353,1.45241,1.45348,235600000.0
2007-12-18 17:45:00,1.45361,1.45436,1.4534,1.45424,211900002.0
2007-12-18 17:50:00,1.45419,1.45616,1.45395,1.45504,153000000.0
2007-12-18 17:55:00,1.45483,1.45576,1.4545,1.45545,216000000.0
2007-12-18 18:00:00,1.45549,1.45559,1.45492,1.45516,230000000.0
2007-12-18 18:05:00,1.4548,1.45527,1.45455,1.4551,328000001.0
2007-12-18 18:10:00,1.45523,1.45595,1.45475,1.45542,171700000.0
2007-12-18 18:15:00,1.45543,1.45731,1.45534,1.45618,178100001.0
2007-12-18 18:20:00,1.45617,1.45619,1.4542,1.45457,195400000.0
2007-12-18 18:25:00,1.45478,1.45491,1.45414,1.45474,206000001.0
2007-12-18 18:30:00,1.45479,1.4549,1.45372,1.45437,186100002.0
2007-12-18 18:35:00,1.45442,1.45444,1.45315,1.45333,165500000.0
2007-12-18 18:40:00,1.45294,1.45375,1.45271,1.45363,208500000.0
2007-12-18 18:45:00,1.45395,1.45399,1.45318,1.45338,176900000.0
2007-12-18 18:50:00,1.45351,1.45374,1.45319,1.45353,165600000.0
2007-12-18 18:55:00,1.45363,1.45399,1.45284,1.45396,152800001.0
2007-12-18 19:00:00,1.45391,1.45404,1.45332,1.45359,261900001.0
2007-12-18 19:05:00,1.45359,1.45446,1.45353,1.45396,175400000.0
2007-12-18 19:10:00,1.45404,1.45449,1.45348,1.45425,172800000.0
2007-12-18 19:15:00,1.45444,1.45446,1.45355,1.45392,163000000.0
2007-12-18 19:20:00,1.45383,1.45396,1.45316,1.45365,196900000.0
2007-12-18 19:25:00,1.45368,1.45394,1.45301,1.4539,187400000.0
2007-12-18 19:30:00,1.45403,1.45456,1.4539,1.45433,211300000.0
2007-12-18 19:35:00,1.45443,1.45493,1.45407,1.45486,204300000.0
2007-12-18 19:40:00,1.4545,1.45451,1.45365,1.45429,172000000.0
2007-12-18 19:45:00,1.45429,1.45453,1.4535,1.45371,234700002.0
2007-12-18 19:50:00,1.45378,1.45378,1.45262,1.45262,197600000.0
2007-12-18 19:55:00,1.45264,1.45282,1.45212,1.45212,170500000.0
2007-12-18 20:00:00,1.45218,1.45237,1.45154,1.45154,190300001.0
2007-12-18 20:05:00,1.45129,1.45181,1.45098,1.45169,172700000.0
2007-12-18 20:10:00,1.45124,1.45203,1.45118,1.4517,192400000.0
2007-12-18 20:15:00,1.45171,1.4521,1.45136,1.45159,157700000.0
2007-12-18 20:20:00,1.45145,1.45145,1.45069,1.45097,189700000.0
2007-12-18 20:25:00,1.45128,1.45128,1.44986,1.45023,196100000.0
2007-12-18 20:30:00,1.45027,1.45081,1.44987,1.45024,212800001.0
2007-12-18 20:35:00,1.45001,1.45001,1.44938,1.44957,197800000.0
2007-12-18 20:40:00,1.44958,1.45081,1.44952,1.4507,209900000.0
2007-12-18 20:45:00,1.45069,1.451,1.45054,1.45058,197300001.0
2007-12-18 20:50:00,1.45048,1.45063,1.44975,1.44997,188800000.0
2007-12-18 20:55:00,1.4501,1.45027,1.44929,1.44963,248700000.0
2007-12-18 21:00:00,1.44963,1.45021,1.44928,1.44954,182100000.0
2007-12-18 21:05:00,1.44943,1.44996,1.4493,1.44948,182900000.0
2007-12-18 21:10:00,1.44962,1.45009,1.44925,1.44983,269000003.0
2007-12-18 21:15:00,1.44988,1.45053,1.44962,1.44997,186700000.0
2007-12-18 21:20:00,1.45006,1.45028,1.4487,1.44971,220400000.0
2007-12-18 21:25:00,1.44982,1.44999,1.44903,1.44905,165900001.0
2007-12-18 21:30:00,1.44876,1.44897,1.44769,1.44841,142000000.0
2007-12-18 21:35:00,1.44845,1.44868,1.44814,1.44859,173900000.0
2007-12-18 21:40:00,1.44841,1.44873,1.44796,1.44817,198399999.0
2007-12-18 21:45:00,1.44814,1.44828,1.44682,1.4473,211700001.0
2007-12-18 21:50:00,1.44728,1.44735,1.44656,1.44688,210600000.0
2007-12-18 21:55:00,1.44663,1.44786,1.44648,1.44767,199200000.0
2007-12-18 22:00:00,1.44802,1.44804,1.44691,1.44735,191000000.0
2007-12-18 22:05:00,1.44725,1.44781,1.44713,1.4475,211200001.0
2007-12-18 22:10:00,1.44753,1.44774,1.44725,1.44744,207500001.0
2007-12-18 22:15:00,1.44758,1.44773,1.4471,1.44761,224300000.0
2007-12-18 22:20:00,1.4476,1.44763,1.4468,1.44753,189900000.0
2007-12-18 22:25:00,1.44736,1.44806,1.447,1.44755,204400002.0
2007-12-18 22:30:00,1.44755,1.44827,1.44688,1.44803,220600000.0
2007-12-18 22:35:00,1.44809,1.44821,1.44761,1.44772,201200000.0
2007-12-18 22:40:00,1.44781,1.44838,1.44737,1.44833,197600000.0
2007-12-18 22:45:00,1.44835,1.44838,1.44742,1.44755,157000000.0
2007-12-18 22:50:00,1.4472,1.4479,1.44713,1.44773,177300000.0
2007-12-18 22:55:00,1.44768,1.44786,1.44721,1.44776,165300000.0
2007-12-18 23:00:00,1.44783,1.44783,1.44636,1.44636,204000001.0
2007-12-18 23:05:00,1.446,1.44774,1.446,1.44754,179800001.0
2007-12-18 23:10:00,1.44753,1.44818,1.44716,1.44818,175500000.0
2007-12-18 23:15:00,1.44823,1.44873,1.44773,1.44866,218800000.0
2007-12-18 23:20:00,1.44867,1.44891,1.44806,1.44816,172000000.0
2007-12-18 23:25:00,1.44825,1.44893,1.44791,1.44883,199100000.0
2007-12-18 23:30:00,1.44904,1.44937,1.44859,1.44937,211000000.0
2007-12-18 23:35:00,1.44934,1.44935,1.44833,1.44847,161000000.0
2007-12-18 23:40:00,1.44853,1.4491,1.44834,1.4489,216800000.0
2007-12-18 23:45:00,1.44892,1.44916,1.44834,1.44872,164400001.0
2007-12-18 23:50:00,1.44877,1.44955,1.44847,1.44849,251800001.0
2007-12-18 23:55:00,1.44891,1.44912,1.44839,1.44881,170100000.0
2007-12-19 00:00:00,1.4488,1.44913,1.44829,1.44835,218900000.0
2007-12-19 00:05:00,1.44851,1.44858,1.44775,1.44805,189400000.0
2007-12-19 00:10:00,1.44825,1.44846,1.44685,1.44702,186200001.0
2007-12-19 00:15:00,1.44703,1.44735,1.44649,1.44735,160700000.0
2007-12-19 00:20:00,1.44758,1.44824,1.44727,1.44824,192100000.0
2007-12-19 00:25:00,1.4482,1.44861,1.4482,1.44836,240500001.0
2007-12-19 00:30:00,1.44818,1.44883,1.44818,1.4486,155300000.0
2007-12-19 00:35:00,1.44888,1.4491,1.44832,1.44886,176100001.0
2007-12-19 00:40:00,1.44876,1.44937,1.44848,1.44914,117600000.0
2007-12-19 00:45:00,1.44922,1.44937,1.44844,1.4486,234900001.0
2007-12-19 00:50:00,1.4486,1.44916,1.44851,1.44914,207300000.0
2007-12-19 00:55:00,1.44859,1.44937,1.44859,1.4487,173600000.0
2007-12-19 01:00:00,1.4487,1.44903,1.44841,1.44892,191800000.0
2007-12-19 01:05:00,1.44874,1.44929,1.44866,1.44917,147500000.0
2007-12-19 01:10:00,1.44928,1.44943,1.44873,1.44873,168599999.0
2007-12-19 01:15:00,1.44875,1.44936,1.44845,1.44897,179000000.0
2007-12-19 01:20:00,1.44901,1.4492,1.44842,1.44885,174300001.0
2007-12-19 01:25:00,1.44842,1.44882,1.44704,1.44754,139400000.0
2007-12-19 01:30:00,1.44826,1.44853,1.44778,1.44819,168400000.0
2007-12-19 01:35:00,1.44842,1.44876,1.44808,1.44851,201000001.0
2007-12-19 01:40:00,1.44839,1.44934,1.44822,1.44923,204200000.0
2007-12-19 01:45:00,1.4491,1.44965,1.44875,1.44948,208700002.0
2007-12-19 01:50:00,1.44948,1.44961,1.44843,1.44857,205700000.0
2007-12-19 01:55:00,1.44846,1.44979,1.44829,1.44956,244300002.0
2007-12-19 02:00:00,1.44919,1.44939,1.44854,1.44901,306600002.0
2007-12-19 02:05:00,1.44901,1.44945,1.44885,1.4489,663800000.0
2007-12-19 02:10:00,1.44869,1.44932,1.44855,1.44873,390900002.0
2007-12-19 02:15:00,1.44878,1.44945,1.44843,1.44936,542700003.0
2007-12-19 02:20:00,1.44953,1.44963,1.44891,1.44916,145700000.0
2007-12-19 02:25:00,1.44889,1.44893,1.44818,1.4487,328300000.0
2007-12-19 02:30:00,1.44863,1.44872,1.44811,1.44862,380600000.0
2007-12-19 02:35:00,1.44874,1.44899,1.44827,1.44848,299600001.0
2007-12-19 02:40:00,1.44885,1.44915,1.44868,1.44906,128400000.0
2007-12-19 02:45:00,1.44861,1.44945,1.44841,1.44879,567100001.0
2007-12-19 02:50:00,1.44904,1.44926,1.44829,1.44836,309800000.0
2007-12-19 02:55:00,1.44853,1.44895,1.44795,1.44797,272000000.0
2007-12-19 03:00:00,1.44774,1.44865,1.44764,1.44848,342000002.0
2007-12-19 03:05:00,1.448,1.44864,1.44752,1.44828,341300001.0
2007-12-19 03:10:00,1.44793,1.44837,1.4476,1.4479,243200001.0
2007-12-19 03:15:00,1.44727,1.44835,1.44727,1.44781,180600001.0
2007-12-19 03:20:00,1.44758,1.44805,1.44714,1.44746,275900000.0
2007-12-19 03:25:00,1.44787,1.44787,1.44706,1.44729,401400001.0
2007-12-19 03:30:00,1.44728,1.44792,1.44712,1.44753,166400000.0
2007-12-19 03:35:00,1.44745,1.44802,1.44729,1.44755,287900000.0
2007-12-19 03:40:00,1.44758,1.44816,1.44698,1.44706,336800003.0
2007-12-19 03:45:00,1.44686,1.44702,1.44637,1.44643,171200000.0
2007-12-19 03:50:00,1.44683,1.44704,1.44619,1.44619,320300000.0
2007-12-19 03:55:00,1.44622,1.44754,1.44617,1.44737,887400002.0
2007-12-19 04:00:00,1.44736,1.44752,1.44682,1.44725,606700000.0
2007-12-19 04:05:00,1.44735,1.44794,1.44703,1.44725,548500005.0
2007-12-19 04:10:00,1.44724,1.44814,1.44694,1.44797,360200000.0
2007-12-19 04:15:00,1.44808,1.44855,1.44773,1.44804,379700000.0
2007-12-19 04:20:00,1.448,1.44845,1.44789,1.44795,399400000.0
2007-12-19 04:25:00,1.44797,1.44872,1.44783,1.44841,542700000.0
2007-12-19 04:30:00,1.44798,1.44878,1.44785,1.44865,271200001.0
2007-12-19 04:35:00,1.44809,1.44869,1.44787,1.44834,501100001.0
2007-12-19 04:40:00,1.44835,1.44894,1.44819,1.44891,219100000.0
2007-12-19 04:45:00,1.44881,1.44906,1.44833,1.44851,303200000.0
2007-12-19 04:50:00,1.44879,1.44903,1.44814,1.44852,198000000.0
2007-12-19 04:55:00,1.44887,1.44897,1.44831,1.44832,219900000.0
2007-12-19 05:00:00,1.4487,1.44881,1.44803,1.4484,484600001.0
2007-12-19 05:05:00,1.44842,1.44892,1.44816,1.44862,1140500000.0
2007-12-19 05:10:00,1.44838,1.44872,1.44826,1.44829,853000001.0
2007-12-19 05:15:00,1.44825,1.44878,1.44817,1.44829,1073100000.0
2007-12-19 05:20:00,1.44823,1.44892,1.44816,1.44842,1139100001.0
2007-12-19 05:25:00,1.44843,1.44892,1.44789,1.44809,1114100006.0
2007-12-19 05:30:00,1.44789,1.44838,1.44772,1.44796,819400001.0
2007-12-19 05:35:00,1.44804,1.44865,1.44796,1.44836,1058200002.0
2007-12-19 05:40:00,1.44821,1.44854,1.44814,1.44823,864300002.0
2007-12-19 05:45:00,1.44826,1.44885,1.44816,1.44816,946900002.0
2007-12-19 05:50:00,1.44818,1.44861,1.44796,1.448,1024800002.0
2007-12-19 05:55:00,1.44815,1.44842,1.44784,1.44805,714100001.0
2007-12-19 06:00:00,1.44795,1.4483,1.4478,1.44801,951500003.0
2007-12-19 06:05:00,1.44788,1.44803,1.44683,1.44762,1793300001.0
2007-12-19 06:10:00,1.44767,1.4479,1.44733,1.44755,1763500007.0
2007-12-19 06:15:00,1.44743,1.44763,1.44727,1.44749,929200001.0
2007-12-19 06:20:00,1.44741,1.44763,1.44697,1.44732,1378300003.0
2007-12-19 06:25:00,1.44744,1.44772,1.4472,1.44749,1400500001.0
2007-12-19 06:30:00,1.44746,1.4479,1.44744,1.44773,1104800001.0
2007-12-19 06:35:00,1.44765,1.44819,1.44763,1.44819,638000001.0
2007-12-19 06:40:00,1.44819,1.4486,1.44774,1.44783,1111200001.0
2007-12-19 06:45:00,1.44791,1.44853,1.44764,1.4479,929000000.0
2007-12-19 06:50:00,1.44794,1.44858,1.4475,1.44794,1191500003.0
2007-12-19 06:55:00,1.44794,1.44821,1.44784,1.44789,973799999.0
2007-12-19 07:00:00,1.44811,1.44829,1.44762,1.44775,1311000000.0
2007-12-19 07:05:00,1.44778,1.44783,1.44673,1.44673,1029200004.0
2007-12-19 07:10:00,1.4468,1.44758,1.44673,1.44758,1936200003.0
2007-12-19 07:15:00,1.44752,1.44782,1.44717,1.44753,1428500002.0
2007-12-19 07:20:00,1.44748,1.44773,1.44711,1.44754,1761300003.0
2007-12-19 07:25:00,1.44752,1.44772,1.4473,1.44744,1326000003.0
2007-12-19 07:30:00,1.44738,1.44781,1.44699,1.44766,1836500009.0
2007-12-19 07:35:00,1.44765,1.44779,1.44714,1.44725,1218100002.0
2007-12-19 07:40:00,1.4473,1.44761,1.44715,1.44738,1926200004.0
2007-12-19 07:45:00,1.44741,1.44798,1.44728,1.44766,2820000006.0
2007-12-19 07:50:00,1.4477,1.44784,1.4472,1.44726,2646400001.0
2007-12-19 07:55:00,1.44738,1.44794,1.44736,1.44745,2529100002.0
2007-12-19 08:00:00,1.44773,1.44793,1.44719,1.44784,1997900007.0
2007-12-19 08:05:00,1.44796,1.44816,1.44741,1.44745,2470800003.0
2007-12-19 08:10:00,1.44744,1.44804,1.44736,1.4475,1522500004.0
2007-12-19 08:15:00,1.44743,1.44771,1.44697,1.44715,1395500005.0
2007-12-19 08:20:00,1.44719,1.4476,1.44701,1.44727,1803200002.0
2007-12-19 08:25:00,1.44732,1.44829,1.44719,1.44785,2186400006.0
2007-12-19 08:30:00,1.44773,1.44796,1.44745,1.44757,1881600003.0
2007-12-19 08:35:00,1.4476,1.448,1.44747,1.44797,2066700004.0
2007-12-19 08:40:00,1.44798,1.45001,1.44778,1.44993,1961500003.0
2007-12-19 08:45:00,1.45003,1.45003,1.44846,1.44914,3022300005.0
2007-12-19 08:50:00,1.44929,1.45021,1.44867,1.44923,2846400002.0
2007-12-19 08:55:00,1.44933,1.44969,1.44897,1.44922,2472800004.0
2007-12-19 09:00:00,1.44915,1.44968,1.44803,1.44946,2742900003.0
2007-12-19 09:05:00,1.44925,1.44954,1.44858,1.4492,2028100003.0
2007-12-19 09:10:00,1.44886,1.44972,1.44881,1.44921,2310600004.0
2007-12-19 09:15:00,1.4492,1.44938,1.44854,1.44857,2180100002.0
2007-12-19 09:20:00,1.44852,1.44957,1.44836,1.44895,1641300002.0
2007-12-19 09:25:00,1.44898,1.44959,1.44892,1.44936,2355600000.0
2007-12-19 09:30:00,1.44923,1.44977,1.44794,1.44794,2436800002.0
2007-12-19 09:35:00,1.44776,1.44812,1.44746,1.4478,1973800005.0
2007-12-19 09:40:00,1.44795,1.44856,1.44745,1.44853,2013300004.0
2007-12-19 09:45:00,1.44874,1.44877,1.44816,1.44831,2054500005.0
2007-12-19 09:50:00,1.4482,1.4486,1.44768,1.4478,2236500002.0
2007-12-19 09:55:00,1.44764,1.44863,1.44749,1.44838,2845699998.0
2007-12-19 10:00:00,1.44857,1.45014,1.44829,1.44966,2376400006.0
2007-12-19 10:05:00,1.44945,1.45001,1.44852,1.45001,2564500003.0
2007-12-19 10:10:00,1.45007,1.45055,1.44975,1.44994,2194400005.0
2007-12-19 10:15:00,1.44995,1.45074,1.44967,1.45028,1894700002.0
2007-12-19 10:20:00,1.45043,1.45073,1.44991,1.44992,2133100003.0
2007-12-19 10:25:00,1.45001,1.45112,1.44973,1.45083,2642500009.0
2007-12-19 10:30:00,1.45088,1.45141,1.45015,1.45107,2531900001.0
2007-12-19 10:35:00,1.45098,1.45132,1.45077,1.4512,2440400006.0
2007-12-19 10:40:00,1.45123,1.45163,1.45047,1.45089,2308300005.0
2007-12-19 10:45:00,1.45081,1.45131,1.44993,1.45055,1956900005.0
2007-12-19 10:50:00,1.45044,1.45055,1.44909,1.44955,2210700002.0
2007-12-19 10:55:00,1.44949,1.45026,1.44916,1.44945,2625600007.0
2007-12-19 11:00:00,1.44953,1.44978,1.44879,1.4492,2416400004.0
2007-12-19 11:05:00,1.44923,1.44949,1.44851,1.44917,2329400011.0
2007-12-19 11:10:00,1.4492,1.4495,1.4482,1.44843,2379300003.0
2007-12-19 11:15:00,1.44848,1.44945,1.44832,1.44929,2263700005.0
2007-12-19 11:20:00,1.4493,1.45082,1.44908,1.44987,2456400005.0
2007-12-19 11:25:00,1.44989,1.45006,1.44876,1.44899,2448600005.0
2007-12-19 11:30:00,1.44934,1.45042,1.44885,1.44978,2562600004.0
2007-12-19 11:35:00,1.44998,1.45058,1.44925,1.4501,2682500005.0
2007-12-19 11:40:00,1.4504,1.45103,1.44974,1.44995,3264500010.0
2007-12-19 11:45:00,1.44988,1.45201,1.44966,1.45167,2447100006.0
2007-12-19 11:50:00,1.45161,1.45197,1.45035,1.45176,1355400006.0
2007-12-19 11:55:00,1.45188,1.45251,1.45084,1.45143,2362800003.0
2007-12-19 12:00:00,1.4515,1.45196,1.45097,1.45099,2029200006.0
2007-12-19 12:05:00,1.45095,1.45115,1.449,1.45044,1999800008.0
2007-12-19 12:10:00,1.4504,1.45134,1.44956,1.45134,2020200006.0
2007-12-19 12:15:00,1.45119,1.45148,1.45014,1.4512,1681099999.0
2007-12-19 12:20:00,1.4511,1.45122,1.44996,1.45053,2141800004.0
2007-12-19 12:25:00,1.45068,1.45143,1.45068,1.45128,2477700004.0
2007-12-19 12:30:00,1.45071,1.45113,1.45045,1.45054,3037200004.0
2007-12-19 12:35:00,1.45058,1.45076,1.45019,1.45039,2543100001.0
2007-12-19 12:40:00,1.45053,1.45115,1.4503,1.45093,1909800003.0
2007-12-19 12:45:00,1.45113,1.45137,1.45031,1.45062,2236900004.0
2007-12-19 12:50:00,1.45065,1.45077,1.45011,1.45033,2007100004.0
2007-12-19 12:55:00,1.45043,1.45052,1.44902,1.4491,2414400003.0
2007-12-19 13:00:00,1.44913,1.44994,1.44905,1.44973,1590400001.0
2007-12-19 13:05:00,1.4498,1.45018,1.44919,1.44978,1393299999.0
2007-12-19 13:10:00,1.44975,1.45016,1.44903,1.44965,1478900001.0
2007-12-19 13:15:00,1.44956,1.44977,1.44853,1.44868,1257599999.0
2007-12-19 13:20:00,1.44897,1.44915,1.44849,1.44861,1190300001.0
2007-12-19 13:25:00,1.44847,1.44847,1.44653,1.44688,1761400005.0
2007-12-19 13:30:00,1.44687,1.44839,1.4466,1.44822,2048100006.0
2007-12-19 13:35:00,1.44856,1.44958,1.44821,1.44901,1884900001.0
2007-12-19 13:40:00,1.44885,1.44988,1.44885,1.4496,1268100003.0
2007-12-19 13:45:00,1.44955,1.45067,1.44932,1.45024,1828700007.0
2007-12-19 13:50:00,1.45015,1.4503,1.44867,1.44883,1911800002.0
2007-12-19 13:55:00,1.44885,1.45,1.44817,1.44817,1730500002.0
2007-12-19 14:00:00,1.44782,1.4485,1.44766,1.44833,1875600002.0
2007-12-19 14:05:00,1.44834,1.44834,1.44722,1.44747,1482000003.0
2007-12-19 14:10:00,1.44747,1.44791,1.44634,1.44664,974700000.0
2007-12-19 14:15:00,1.44662,1.44752,1.44621,1.44721,2025900003.0
2007-12-19 14:20:00,1.44727,1.44803,1.44702,1.44716,1859900003.0
2007-12-19 14:25:00,1.4472,1.44816,1.44717,1.44816,1740600005.0
2007-12-19 14:30:00,1.44815,1.44856,1.44769,1.44827,178300000.0
2007-12-19 14:35:00,1.44838,1.44838,1.44641,1.44677,189800000.0
2007-12-19 14:40:00,1.44676,1.44684,1.44523,1.44605,228900001.0
2007-12-19 14:45:00,1.44609,1.44623,1.44571,1.44578,189700000.0
2007-12-19 14:50:00,1.44565,1.44587,1.44454,1.44484,171400001.0
2007-12-19 14:55:00,1.44514,1.44519,1.44483,1.44497,185200001.0
2007-12-19 15:00:00,1.44494,1.44589,1.44454,1.44561,267600002.0
2007-12-19 15:05:00,1.44547,1.44574,1.44474,1.44545,229200000.0
2007-12-19 15:10:00,1.44559,1.44588,1.44534,1.44572,162300000.0
2007-12-19 15:15:00,1.44584,1.44719,1.44546,1.44685,202300000.0
2007-12-19 15:20:00,1.44704,1.44775,1.44704,1.44754,211000002.0
2007-12-19 15:25:00,1.44782,1.44933,1.44771,1.44912,191800000.0
2007-12-19 15:30:00,1.44888,1.44888,1.44798,1.44823,246300001.0
2007-12-19 15:35:00,1.44819,1.44825,1.44755,1.44774,202300001.0
2007-12-19 15:40:00,1.44781,1.448,1.44614,1.44665,176200001.0
2007-12-19 15:45:00,1.44687,1.44825,1.44658,1.44806,220800000.0
2007-12-19 15:50:00,1.4479,1.4482,1.44779,1.44805,166500000.0
2007-12-19 15:55:00,1.44788,1.44788,1.44689,1.44701,152300000.0
2007-12-19 16:00:00,1.44715,1.44761,1.44702,1.44739,185900000.0
2007-12-19 16:05:00,1.44749,1.44762,1.44654,1.44675,208800000.0
2007-12-19 16:10:00,1.44698,1.44747,1.44647,1.4469,236300000.0
2007-12-19 16:15:00,1.44666,1.44694,1.44598,1.44676,181200000.0
2007-12-19 16:20:00,1.44691,1.4474,1.44675,1.4468,203200000.0
2007-12-19 16:25:00,1.44689,1.44699,1.44507,1.44516,189400000.0
2007-12-19 16:30:00,1.44516,1.44516,1.44321,1.44439,200299999.0
2007-12-19 16:35:00,1.44475,1.44528,1.4446,1.4451,189100000.0
2007-12-19 16:40:00,1.44514,1.44514,1.44372,1.44441,184499999.0
2007-12-19 16:45:00,1.44441,1.44535,1.44415,1.44535,238400001.0
2007-12-19 16:50:00,1.44527,1.44534,1.44433,1.44478,205800000.0
2007-12-19 16:55:00,1.44492,1.445,1.44374,1.44394,166700001.0
2007-12-19 17:00:00,1.44398,1.44442,1.44377,1.44409,187800002.0
2007-12-19 17:05:00,1.4442,1.4442,1.44241,1.44269,175800000.0
2007-12-19 17:10:00,1.4425,1.44279,1.44161,1.44194,183900000.0
2007-12-19 17:15:00,1.44223,1.44377,1.44175,1.4436,183500001.0
2007-12-19 17:20:00,1.44329,1.44436,1.44288,1.44387,167500000.0
2007-12-19 17:25:00,1.44368,1.44408,1.4432,1.44353,201000000.0
2007-12-19 17:30:00,1.44354,1.44393,1.44286,1.4437,190600000.0
2007-12-19 17:35:00,1.44376,1.44412,1.44318,1.4439,223100000.0
2007-12-19 17:40:00,1.44387,1.44408,1.44307,1.44369,214600001.0
2007-12-19 17:45:00,1.44365,1.44388,1.44203,1.4422,203800000.0
2007-12-19 17:50:00,1.44233,1.44287,1.44206,1.44287,148000000.0
2007-12-19 17:55:00,1.44278,1.44342,1.44148,1.44175,211400000.0
2007-12-19 18:00:00,1.44187,1.44257,1.44155,1.44165,222600001.0
2007-12-19 18:05:00,1.44172,1.44222,1.44143,1.44189,248800002.0
2007-12-19 18:10:00,1.44207,1.44274,1.44182,1.44243,259399999.0
2007-12-19 18:15:00,1.44233,1.44285,1.44116,1.44117,171400000.0
2007-12-19 18:20:00,1.44121,1.44239,1.4407,1.44192,202900002.0
2007-12-19 18:25:00,1.44214,1.44284,1.44161,1.44268,205600002.0
2007-12-19 18:30:00,1.44281,1.443,1.43915,1.43924,164600000.0
2007-12-19 18:35:00,1.43901,1.43937,1.43749,1.43923,238800001.0
2007-12-19 18:40:00,1.43913,1.44037,1.43913,1.44007,178300000.0
2007-12-19 18:45:00,1.4401,1.44045,1.43927,1.43967,163200000.0
2007-12-19 18:50:00,1.43993,1.44151,1.43943,1.44134,188000000.0
2007-12-19 18:55:00,1.44129,1.44311,1.44116,1.44184,139700000.0
2007-12-19 19:00:00,1.44172,1.44189,1.44111,1.44118,187400000.0
2007-12-19 19:05:00,1.44103,1.44199,1.44099,1.44176,189300001.0
2007-12-19 19:10:00,1.44196,1.44209,1.44106,1.4411,218400001.0
2007-12-19 19:15:00,1.44106,1.44139,1.44017,1.44035,161600000.0
2007-12-19 19:20:00,1.44037,1.44088,1.43966,1.44086,238700001.0
2007-12-19 19:25:00,1.44102,1.44129,1.44044,1.44114,162400001.0
2007-12-19 19:30:00,1.4411,1.44144,1.44073,1.44131,190500000.0
2007-12-19 19:35:00,1.44148,1.44167,1.44105,1.44118,179300000.0
2007-12-19 19:40:00,1.44115,1.44202,1.44101,1.44202,160600000.0
2007-12-19 19:45:00,1.44213,1.4429,1.44191,1.44255,305300004.0
2007-12-19 19:50:00,1.44251,1.44295,1.44238,1.4427,225700001.0
2007-12-19 19:55:00,1.44264,1.44301,1.44231,1.44301,123000000.0
2007-12-19 20:00:00,1.44318,1.44319,1.44221,1.44265,204000001.0
2007-12-19 20:05:00,1.44246,1.44304,1.4421,1.44288,161000000.0
2007-12-19 20:10:00,1.4426,1.44305,1.44213,1.44281,192000001.0
2007-12-19 20:15:00,1.44274,1.44286,1.44223,1.44263,190000001.0
2007-12-19 20:20:00,1.44265,1.44287,1.44211,1.44215,181999999.0
2007-12-19 20:25:00,1.44272,1.44359,1.44256,1.44313,189300000.0
2007-12-19 20:30:00,1.44303,1.44316,1.44262,1.44289,179900000.0
2007-12-19 20:35:00,1.4428,1.4429,1.44216,1.44232,228700000.0
2007-12-19 20:40:00,1.44233,1.44263,1.44111,1.44165,252400002.0
2007-12-19 20:45:00,1.44164,1.44186,1.44123,1.44159,202600000.0
2007-12-19 20:50:00,1.44147,1.44178,1.44127,1.44152,189800000.0
2007-12-19 20:55:00,1.44135,1.44173,1.44119,1.44171,198800001.0
2007-12-19 21:00:00,1.44149,1.44199,1.44106,1.44149,177200000.0
2007-12-19 21:05:00,1.44138,1.44183,1.44106,1.44154,170400001.0
2007-12-19 21:10:00,1.44154,1.44219,1.44142,1.44203,182000001.0
2007-12-19 21:15:00,1.44215,1.44295,1.44195,1.44266,202500001.0
2007-12-19 21:20:00,1.44265,1.44406,1.44238,1.44383,203100001.0
2007-12-19 21:25:00,1.44399,1.44421,1.44331,1.44333,212600002.0
2007-12-19 21:30:00,1.44314,1.44354,1.44295,1.44321,197100000.0
2007-12-19 21:35:00,1.44324,1.4435,1.44268,1.44283,176300002.0
2007-12-19 21:40:00,1.44266,1.44288,1.44223,1.44224,140600000.0
2007-12-19 21:45:00,1.44236,1.44303,1.4421,1.44263,210600001.0
2007-12-19 21:50:00,1.44249,1.44264,1.44163,1.44188,238600000.0
2007-12-19 21:55:00,1.44192,1.44286,1.44158,1.44267,227000001.0
2007-12-19 22:00:00,1.44267,1.4429,1.44189,1.44266,178200001.0
2007-12-19 22:05:00,1.44272,1.44274,1.44192,1.44257,168300000.0
2007-12-19 22:10:00,1.44269,1.44358,1.44256,1.4434,285700001.0
2007-12-19 22:15:00,1.44369,1.44378,1.44301,1.44366,185700001.0
2007-12-19 22:20:00,1.44365,1.44365,1.44275,1.44293,185300000.0
2007-12-19 22:25:00,1.44275,1.44285,1.44174,1.4418,206600000.0
2007-12-19 22:30:00,1.44174,1.44186,1.44102,1.44152,181500000.0
2007-12-19 22:35:00,1.44165,1.44224,1.44149,1.44177,202300001.0
2007-12-19 22:40:00,1.44179,1.44195,1.44136,1.44195,187300001.0
2007-12-19 22:45:00,1.44212,1.44215,1.44101,1.44132,139400000.0
2007-12-19 22:50:00,1.44131,1.44205,1.44109,1.44183,193600000.0
2007-12-19 22:55:00,1.442,1.44221,1.44145,1.44184,183800000.0
2007-12-19 23:00:00,1.44168,1.44198,1.44138,1.44173,197999999.0
2007-12-19 23:05:00,1.44147,1.44189,1.44133,1.44163,158300001.0
2007-12-19 23:10:00,1.44161,1.44193,1.44096,1.44147,160600000.0
2007-12-19 23:15:00,1.44136,1.44187,1.44082,1.44127,192900000.0
2007-12-19 23:20:00,1.44135,1.44163,1.44105,1.44129,183100000.0
2007-12-19 23:25:00,1.44149,1.44198,1.44118,1.44162,214700002.0
2007-12-19 23:30:00,1.44166,1.44166,1.44103,1.44146,208000000.0
2007-12-19 23:35:00,1.44136,1.44167,1.44103,1.44167,204800000.0
2007-12-19 23:40:00,1.44206,1.44234,1.44147,1.44188,203900000.0
2007-12-19 23:45:00,1.44176,1.44186,1.44053,1.44074,210500000.0
2007-12-19 23:50:00,1.44079,1.44167,1.44055,1.44073,223100000.0
2007-12-19 23:55:00,1.44121,1.44162,1.44041,1.44108,228000000.0
2007-12-20 00:00:00,1.44131,1.44168,1.44069,1.44168,188800000.0
2007-12-20 00:05:00,1.4413,1.44186,1.44084,1.4416,197000000.0
2007-12-20 00:10:00,1.4418,1.44191,1.44112,1.44126,172200000.0
2007-12-20 00:15:00,1.44098,1.44134,1.44024,1.44067,261799997.0
2007-12-20 00:20:00,1.44065,1.44066,1.43977,1.4403,196100000.0
2007-12-20 00:25:00,1.44035,1.4405,1.43966,1.43996,186800001.0
2007-12-20 00:30:00,1.43966,1.44034,1.43948,1.43948,161700000.0
2007-12-20 00:35:00,1.44022,1.44022,1.43864,1.43903,189600000.0
2007-12-20 00:40:00,1.43922,1.43935,1.43868,1.43924,156600000.0
2007-12-20 00:45:00,1.43933,1.43977,1.43932,1.43965,222900000.0
2007-12-20 00:50:00,1.43949,1.44026,1.43928,1.44026,167000000.0
2007-12-20 00:55:00,1.43977,1.44024,1.43967,1.43991,190800002.0
2007-12-20 01:00:00,1.43987,1.44022,1.4397,1.44012,220200002.0
2007-12-20 01:05:00,1.4403,1.441,1.44014,1.441,182300000.0
2007-12-20 01:10:00,1.44099,1.4411,1.44062,1.44094,191600000.0
2007-12-20 01:15:00,1.44111,1.4413,1.44088,1.44106,151400000.0
2007-12-20 01:20:00,1.44105,1.44181,1.4405,1.44161,228499999.0
2007-12-20 01:25:00,1.44154,1.44202,1.44129,1.44178,195000002.0
2007-12-20 01:30:00,1.44186,1.44239,1.44146,1.44234,191600000.0
2007-12-20 01:35:00,1.44228,1.44246,1.4418,1.44216,184000000.0
2007-12-20 01:40:00,1.44213,1.44251,1.44184,1.44216,192900001.0
2007-12-20 01:45:00,1.44215,1.44216,1.44069,1.44114,180300000.0
2007-12-20 01:50:00,1.44104,1.44136,1.44069,1.44119,206200001.0
2007-12-20 01:55:00,1.44114,1.44127,1.44062,1.44119,173200000.0
2007-12-20 02:00:00,1.44104,1.44132,1.44048,1.44114,297400000.0
2007-12-20 02:05:00,1.44112,1.44158,1.44081,1.44158,592800001.0
2007-12-20 02:10:00,1.44118,1.44165,1.44094,1.44145,433600001.0
2007-12-20 02:15:00,1.44139,1.44206,1.44115,1.44175,521500001.0
2007-12-20 02:20:00,1.44179,1.44195,1.44139,1.44151,190600002.0
2007-12-20 02:25:00,1.44143,1.44166,1.44092,1.44141,393200000.0
2007-12-20 02:30:00,1.44149,1.44149,1.44079,1.44121,262600001.0
2007-12-20 02:35:00,1.44139,1.44193,1.44092,1.44179,291800000.0
2007-12-20 02:40:00,1.44189,1.4421,1.44164,1.44164,200000001.0
2007-12-20 02:45:00,1.44116,1.442,1.44095,1.44153,557200001.0
2007-12-20 02:50:00,1.44172,1.44222,1.4411,1.44196,293100000.0
2007-12-20 02:55:00,1.44163,1.44183,1.44107,1.44113,267800001.0
2007-12-20 03:00:00,1.44109,1.44194,1.44102,1.44188,340800002.0
2007-12-20 03:05:00,1.44147,1.44215,1.44091,1.44142,263600000.0
2007-12-20 03:10:00,1.44081,1.44148,1.44076,1.44111,207400001.0
2007-12-20 03:15:00,1.44083,1.44125,1.44028,1.44042,180300000.0
2007-12-20 03:20:00,1.44032,1.44085,1.4402,1.44023,320800000.0
2007-12-20 03:25:00,1.44061,1.44061,1.4399,1.43992,355100001.0
2007-12-20 03:30:00,1.43986,1.4412,1.43965,1.44096,189600000.0
2007-12-20 03:35:00,1.44108,1.44137,1.44041,1.44047,248800000.0
2007-12-20 03:40:00,1.44041,1.44134,1.44041,1.4412,346100000.0
2007-12-20 03:45:00,1.44116,1.44145,1.44046,1.44046,174500000.0
2007-12-20 03:50:00,1.44079,1.44129,1.44045,1.44105,355700003.0
2007-12-20 03:55:00,1.44106,1.44134,1.44019,1.44073,847500001.0
2007-12-20 04:00:00,1.44071,1.44122,1.44062,1.44091,582499999.0
2007-12-20 04:05:00,1.44067,1.44147,1.44054,1.44109,517500002.0
2007-12-20 04:10:00,1.44101,1.44133,1.44054,1.44068,377300001.0
2007-12-20 04:15:00,1.4407,1.44098,1.44036,1.44041,480700001.0
2007-12-20 04:20:00,1.44031,1.44066,1.43997,1.44023,472800002.0
2007-12-20 04:25:00,1.44044,1.44143,1.44044,1.44081,547300001.0
2007-12-20 04:30:00,1.44068,1.44116,1.44056,1.44086,273900000.0
2007-12-20 04:35:00,1.44071,1.4413,1.44034,1.44054,485800003.0
2007-12-20 04:40:00,1.44041,1.4407,1.43991,1.44031,249600000.0
2007-12-20 04:45:00,1.4404,1.44051,1.43995,1.43995,302800001.0
2007-12-20 04:50:00,1.44024,1.44045,1.43995,1.44002,216400000.0
2007-12-20 04:55:00,1.44022,1.44032,1.43964,1.43979,283600000.0
2007-12-20 05:00:00,1.44003,1.4402,1.43958,1.43976,445600000.0
2007-12-20 05:05:00,1.43976,1.44018,1.43966,1.43984,1120800002.0
2007-12-20 05:10:00,1.43989,1.44008,1.43965,1.43978,786200001.0
2007-12-20 05:15:00,1.43977,1.44012,1.43949,1.43962,1077300001.0
2007-12-20 05:20:00,1.43981,1.44004,1.43952,1.43973,1150700004.0
2007-12-20 05:25:00,1.43989,1.44043,1.43981,1.44003,1019700001.0
2007-12-20 05:30:00,1.43993,1.44036,1.43983,1.44004,886700003.0
2007-12-20 05:35:00,1.43986,1.44031,1.43972,1.44011,955100000.0
2007-12-20 05:40:00,1.44002,1.441,1.43971,1.43991,728800002.0
2007-12-20 05:45:00,1.44002,1.44011,1.43954,1.43965,951700000.0
2007-12-20 05:50:00,1.43958,1.43991,1.43856,1.43894,916100004.0
2007-12-20 05:55:00,1.43884,1.4394,1.43856,1.43879,750500004.0
2007-12-20 06:00:00,1.43881,1.43916,1.43859,1.43879,860600003.0
2007-12-20 06:05:00,1.43881,1.43915,1.43839,1.43859,1734600004.0
2007-12-20 06:10:00,1.43867,1.4391,1.43823,1.43849,1705100000.0
2007-12-20 06:15:00,1.43842,1.43912,1.4384,1.43878,931500000.0
2007-12-20 06:20:00,1.43855,1.43877,1.43832,1.43862,1443500001.0
2007-12-20 06:25:00,1.43866,1.43908,1.43862,1.43885,1249100002.0
2007-12-20 06:30:00,1.4388,1.43902,1.4383,1.4386,1051600003.0
2007-12-20 06:35:00,1.43847,1.43931,1.43833,1.43901,609700001.0
2007-12-20 06:40:00,1.43892,1.43908,1.43867,1.43879,1034200000.0
2007-12-20 06:45:00,1.43883,1.43926,1.43882,1.43893,971700001.0
2007-12-20 06:50:00,1.43873,1.43895,1.43849,1.43868,1159500003.0
2007-12-20 06:55:00,1.43874,1.43897,1.43853,1.43867,968700003.0
2007-12-20 07:00:00,1.43879,1.43905,1.43847,1.43878,1356800004.0
2007-12-20 07:05:00,1.4388,1.43889,1.43852,1.43866,983300000.0
2007-12-20 07:10:00,1.4387,1.43937,1.43846,1.43935,1923400005.0
2007-12-20 07:15:00,1.4393,1.44083,1.4392,1.44067,1386400000.0
2007-12-20 07:20:00,1.44069,1.44117,1.44033,1.44042,1900200002.0
2007-12-20 07:25:00,1.44062,1.44122,1.44058,1.44081,1343600003.0
2007-12-20 07:30:00,1.44078,1.44172,1.44062,1.44135,2013900005.0
2007-12-20 07:35:00,1.44149,1.44173,1.44112,1.44145,1324300001.0
2007-12-20 07:40:00,1.44139,1.44147,1.44104,1.44126,1880500002.0
2007-12-20 07:45:00,1.44127,1.44157,1.44114,1.44125,2998200007.0
2007-12-20 07:50:00,1.44123,1.44139,1.44095,1.44106,2658000007.0
2007-12-20 07:55:00,1.44114,1.44128,1.44081,1.44102,2704100004.0
2007-12-20 08:00:00,1.44114,1.44146,1.44078,1.44123,2016200003.0
2007-12-20 08:05:00,1.44111,1.4415,1.44091,1.44127,2359500003.0
2007-12-20 08:10:00,1.44136,1.44156,1.44093,1.44101,1526000003.0
2007-12-20 08:15:00,1.44107,1.44166,1.44104,1.44144,1310500004.0
2007-12-20 08:20:00,1.44129,1.44135,1.44087,1.44102,1993800005.0
2007-12-20 08:25:00,1.44098,1.44118,1.44072,1.44101,2384500004.0
2007-12-20 08:30:00,1.44103,1.44118,1.44066,1.4407,1940900002.0
2007-12-20 08:35:00,1.44077,1.44126,1.44066,1.44116,2112800006.0
2007-12-20 08:40:00,1.44093,1.44138,1.44053,1.44062,2014700003.0
2007-12-20 08:45:00,1.44067,1.441,1.44045,1.44083,2739200006.0
2007-12-20 08:50:00,1.44098,1.44134,1.44008,1.44079,2763100005.0
2007-12-20 08:55:00,1.44087,1.44196,1.44056,1.44148,2395800007.0
2007-12-20 09:00:00,1.4417,1.4423,1.44158,1.44193,2889400006.0
2007-12-20 09:05:00,1.44186,1.44211,1.4411,1.44134,2262800002.0
2007-12-20 09:10:00,1.44139,1.44198,1.44121,1.4417,2251800007.0
2007-12-20 09:15:00,1.44169,1.44183,1.44141,1.44149,2205200002.0
2007-12-20 09:20:00,1.44146,1.44158,1.44119,1.44138,1724700004.0
2007-12-20 09:25:00,1.44146,1.44181,1.44105,1.44147,2413100001.0
2007-12-20 09:30:00,1.44138,1.44167,1.44085,1.44093,2137000001.0
2007-12-20 09:35:00,1.4409,1.44101,1.44001,1.44013,1788700004.0
2007-12-20 09:40:00,1.43999,1.44104,1.43973,1.44068,2125800002.0
2007-12-20 09:45:00,1.44078,1.44103,1.44039,1.4409,2336000002.0
2007-12-20 09:50:00,1.44094,1.4415,1.44079,1.44125,2403100001.0
2007-12-20 09:55:00,1.44114,1.44136,1.44081,1.44108,2756200006.0
2007-12-20 10:00:00,1.44096,1.44119,1.44063,1.44073,2198600003.0
2007-12-20 10:05:00,1.44066,1.44084,1.44014,1.44058,2551500004.0
2007-12-20 10:10:00,1.44037,1.44046,1.43855,1.43855,2265800001.0
2007-12-20 10:15:00,1.43846,1.43866,1.43783,1.43798,1803200005.0
2007-12-20 10:20:00,1.43806,1.4392,1.43763,1.43829,2122900005.0
2007-12-20 10:25:00,1.43817,1.43902,1.43789,1.43813,2426100005.0
2007-12-20 10:30:00,1.43794,1.43858,1.43764,1.43857,2485000002.0
2007-12-20 10:35:00,1.43866,1.43913,1.43858,1.43875,2391600003.0
2007-12-20 10:40:00,1.43889,1.43953,1.4386,1.43932,2375000008.0
2007-12-20 10:45:00,1.43939,1.43989,1.43838,1.43868,2180900005.0
2007-12-20 10:50:00,1.43873,1.43925,1.43838,1.439,2122000003.0
2007-12-20 10:55:00,1.43897,1.43905,1.43814,1.43825,2781300008.0
2007-12-20 11:00:00,1.43842,1.43842,1.43785,1.43802,2342400007.0
2007-12-20 11:05:00,1.43793,1.43809,1.43697,1.43728,2235600003.0
2007-12-20 11:10:00,1.43746,1.43814,1.43692,1.43814,2325400002.0
2007-12-20 11:15:00,1.43822,1.4392,1.43749,1.43903,2049900008.0
2007-12-20 11:20:00,1.43883,1.43931,1.43848,1.43879,2655300004.0
2007-12-20 11:25:00,1.43897,1.43988,1.43867,1.43966,2412500005.0
2007-12-20 11:30:00,1.43965,1.43976,1.43923,1.43938,2553800004.0
2007-12-20 11:35:00,1.43942,1.44153,1.43931,1.44049,2734200005.0
2007-12-20 11:40:00,1.44059,1.44096,1.44015,1.4405,3102700004.0
2007-12-20 11:45:00,1.44034,1.44107,1.43923,1.43986,2503500003.0
2007-12-20 11:50:00,1.44002,1.44027,1.43943,1.43996,1244100000.0
2007-12-20 11:55:00,1.44024,1.44028,1.43924,1.43961,2309500001.0
2007-12-20 12:00:00,1.43984,1.4409,1.43885,1.43885,2228400002.0
2007-12-20 12:05:00,1.43855,1.43956,1.43821,1.43914,1992900006.0
2007-12-20 12:10:00,1.43912,1.43931,1.43868,1.43906,1925600005.0
2007-12-20 12:15:00,1.43881,1.43951,1.4383,1.43926,1772100005.0
2007-12-20 12:20:00,1.43953,1.43993,1.43844,1.43876,2193500003.0
2007-12-20 12:25:00,1.43876,1.43973,1.43864,1.43906,2569000006.0
2007-12-20 12:30:00,1.43913,1.43938,1.43843,1.43854,3264300003.0
2007-12-20 12:35:00,1.43862,1.43949,1.43857,1.43894,2732500005.0
2007-12-20 12:40:00,1.4388,1.43956,1.43772,1.4382,2114000007.0
2007-12-20 12:45:00,1.4384,1.4384,1.43728,1.43762,2173800002.0
2007-12-20 12:50:00,1.43764,1.43806,1.43707,1.43767,1957200000.0
2007-12-20 12:55:00,1.43767,1.43862,1.4374,1.43745,2515200005.0
2007-12-20 13:00:00,1.43735,1.43759,1.43598,1.4368,1596600004.0
2007-12-20 13:05:00,1.43667,1.43775,1.43641,1.43758,1354499999.0
2007-12-20 13:10:00,1.4375,1.4375,1.43575,1.43602,1528499999.0
2007-12-20 13:15:00,1.43596,1.43712,1.43568,1.43712,1290500002.0
2007-12-20 13:20:00,1.43716,1.43749,1.43647,1.43647,1022300001.0
2007-12-20 13:25:00,1.43639,1.43706,1.43497,1.43511,1892400007.0
2007-12-20 13:30:00,1.43515,1.43528,1.43174,1.43194,2044300000.0
2007-12-20 13:35:00,1.43178,1.43178,1.42604,1.42613,1931400004.0
2007-12-20 13:40:00,1.42587,1.42665,1.42511,1.42631,1186499999.0
2007-12-20 13:45:00,1.42662,1.42815,1.42628,1.42737,1810400005.0
2007-12-20 13:50:00,1.4272,1.4276,1.42656,1.42748,2015300005.0
2007-12-20 13:55:00,1.42757,1.42875,1.42747,1.42851,1677400002.0
2007-12-20 14:00:00,1.42808,1.42821,1.42714,1.42755,1887900007.0
2007-12-20 14:05:00,1.42756,1.42788,1.42605,1.42651,1573400001.0
2007-12-20 14:10:00,1.42663,1.42942,1.42663,1.42921,1105000003.0
2007-12-20 14:15:00,1.42918,1.42918,1.42776,1.42797,1993100001.0
2007-12-20 14:20:00,1.42789,1.42886,1.42682,1.42886,1689900004.0
2007-12-20 14:25:00,1.42875,1.42972,1.4286,1.42951,1701700011.0
2007-12-20 14:30:00,1.42935,1.4295,1.42848,1.42938,188400000.0
2007-12-20 14:35:00,1.42949,1.43039,1.42926,1.43039,200100000.0
2007-12-20 14:40:00,1.43034,1.43105,1.42977,1.43094,249200002.0
2007-12-20 14:45:00,1.43094,1.43128,1.43043,1.4306,165600000.0
2007-12-20 14:50:00,1.43055,1.43134,1.43055,1.43081,165400000.0
2007-12-20 14:55:00,1.43125,1.43148,1.43095,1.43129,213300000.0
2007-12-20 15:00:00,1.4313,1.43244,1.43111,1.43231,228900001.0
2007-12-20 15:05:00,1.43221,1.43228,1.43143,1.43221,201800000.0
2007-12-20 15:10:00,1.43246,1.43365,1.43218,1.43314,202400000.0
2007-12-20 15:15:00,1.43306,1.43374,1.43245,1.43361,181000001.0
2007-12-20 15:20:00,1.43366,1.43538,1.43366,1.43537,165500000.0
2007-12-20 15:25:00,1.43546,1.4356,1.43403,1.43403,152800000.0
2007-12-20 15:30:00,1.43428,1.4348,1.43366,1.43456,199300001.0
2007-12-20 15:35:00,1.43461,1.43591,1.43444,1.43554,187300000.0
2007-12-20 15:40:00,1.43559,1.43568,1.43465,1.43534,158000000.0
2007-12-20 15:45:00,1.4353,1.43574,1.4347,1.43472,235200000.0
2007-12-20 15:50:00,1.43462,1.43501,1.43439,1.4346,158900000.0
2007-12-20 15:55:00,1.43461,1.43486,1.43396,1.434,175400001.0
2007-12-20 16:00:00,1.43392,1.43404,1.4325,1.43315,187500000.0
2007-12-20 16:05:00,1.43315,1.43315,1.43152,1.43169,211400002.0
2007-12-20 16:10:00,1.4316,1.43284,1.43138,1.43284,208000001.0
2007-12-20 16:15:00,1.43279,1.4335,1.43272,1.43309,161900001.0
2007-12-20 16:20:00,1.43291,1.43347,1.43287,1.43297,212300001.0
2007-12-20 16:25:00,1.43325,1.43389,1.43283,1.43368,225100001.0
2007-12-20 16:30:00,1.43364,1.43442,1.43341,1.43415,242900000.0
2007-12-20 16:35:00,1.43409,1.43409,1.43323,1.43349,164400000.0
2007-12-20 16:40:00,1.43356,1.434,1.43329,1.43389,202800000.0
2007-12-20 16:45:00,1.43371,1.43402,1.43291,1.43331,213700000.0
2007-12-20 16:50:00,1.43333,1.43361,1.43253,1.43268,210900001.0
2007-12-20 16:55:00,1.43281,1.43281,1.43128,1.43141,172200001.0
2007-12-20 17:00:00,1.43134,1.43174,1.42968,1.43004,176300000.0
2007-12-20 17:05:00,1.42987,1.42988,1.42906,1.4297,195000000.0
2007-12-20 17:10:00,1.42973,1.43184,1.42973,1.43097,184100000.0
2007-12-20 17:15:00,1.43128,1.43167,1.43037,1.43167,187700000.0
2007-12-20 17:20:00,1.43156,1.43272,1.43156,1.43209,199000001.0
2007-12-20 17:25:00,1.43197,1.43214,1.43143,1.43168,187500000.0
2007-12-20 17:30:00,1.43175,1.43254,1.43125,1.43201,171900000.0
2007-12-20 17:35:00,1.43179,1.43242,1.43118,1.43232,195000002.0
2007-12-20 17:40:00,1.43205,1.43237,1.43113,1.43192,239300000.0
2007-12-20 17:45:00,1.43207,1.43274,1.4315,1.43258,210500000.0
2007-12-20 17:50:00,1.43286,1.43303,1.43227,1.43276,150000000.0
2007-12-20 17:55:00,1.4328,1.43345,1.43188,1.43217,203900000.0
2007-12-20 18:00:00,1.43229,1.43243,1.43192,1.43219,259299998.0
2007-12-20 18:05:00,1.43217,1.43217,1.43117,1.43166,235300001.0
2007-12-20 18:10:00,1.43178,1.43253,1.43178,1.43224,186500001.0
2007-12-20 18:15:00,1.43231,1.43309,1.43231,1.43271,195800001.0
2007-12-20 18:20:00,1.43272,1.43297,1.4323,1.43253,207400000.0
2007-12-20 18:25:00,1.43269,1.43269,1.43206,1.4324,148100000.0
2007-12-20 18:30:00,1.43241,1.43241,1.43084,1.43107,168400001.0
2007-12-20 18:35:00,1.43124,1.43173,1.43082,1.4316,175700000.0
2007-12-20 18:40:00,1.43146,1.43147,1.43094,1.43094,225400000.0
2007-12-20 18:45:00,1.43107,1.43125,1.43063,1.43079,167100000.0
2007-12-20 18:50:00,1.43099,1.43163,1.43084,1.43155,170000000.0
2007-12-20 18:55:00,1.43144,1.43179,1.43108,1.43138,165600000.0
2007-12-20 19:00:00,1.43151,1.43198,1.43121,1.43183,161600001.0
2007-12-20 19:05:00,1.43189,1.43221,1.43169,1.43197,155200000.0
2007-12-20 19:10:00,1.43219,1.43243,1.43141,1.43184,221700000.0
2007-12-20 19:15:00,1.43195,1.43209,1.43046,1.43096,214600002.0
2007-12-20 19:20:00,1.43127,1.43147,1.42994,1.43053,182800000.0
2007-12-20 19:25:00,1.43046,1.4306,1.42985,1.43054,167000001.0
2007-12-20 19:30:00,1.43054,1.43077,1.42974,1.4299,190700000.0
2007-12-20 19:35:00,1.42993,1.43058,1.42977,1.43037,201200001.0
2007-12-20 19:40:00,1.43038,1.43051,1.4295,1.43021,258600000.0
2007-12-20 19:45:00,1.43021,1.43072,1.43021,1.4306,191500000.0
2007-12-20 19:50:00,1.43077,1.43082,1.43012,1.43019,200600000.0
2007-12-20 19:55:00,1.43027,1.43087,1.43017,1.43073,173600000.0
2007-12-20 20:00:00,1.43091,1.43121,1.43012,1.4306,216700000.0
2007-12-20 20:05:00,1.43043,1.43078,1.43009,1.43064,145400000.0
2007-12-20 20:10:00,1.43023,1.43133,1.43023,1.43118,187900000.0
2007-12-20 20:15:00,1.43121,1.43166,1.43094,1.43109,221100000.0
2007-12-20 20:20:00,1.43112,1.43113,1.43021,1.43028,205600000.0
2007-12-20 20:25:00,1.43069,1.43099,1.43011,1.43099,249200002.0
2007-12-20 20:30:00,1.43101,1.43107,1.43046,1.43099,199400002.0
2007-12-20 20:35:00,1.43094,1.43135,1.43084,1.43108,254100002.0
2007-12-20 20:40:00,1.4311,1.43184,1.43086,1.43184,180300000.0
2007-12-20 20:45:00,1.43172,1.43203,1.43132,1.43146,179800000.0
2007-12-20 20:50:00,1.43139,1.43146,1.43042,1.43048,201500000.0
2007-12-20 20:55:00,1.43044,1.43105,1.43031,1.43102,198900000.0
2007-12-20 21:00:00,1.43097,1.4313,1.43058,1.43109,207200002.0
2007-12-20 21:05:00,1.43094,1.43217,1.43084,1.43213,173000000.0
2007-12-20 21:10:00,1.43219,1.43269,1.43192,1.43252,206900000.0
2007-12-20 21:15:00,1.43255,1.43272,1.43192,1.43228,185300000.0
2007-12-20 21:20:00,1.43253,1.43301,1.43205,1.4326,232500000.0
2007-12-20 21:25:00,1.4326,1.43297,1.43228,1.43267,202800001.0
2007-12-20 21:30:00,1.43256,1.43377,1.43253,1.43335,189900000.0
2007-12-20 21:35:00,1.43334,1.43378,1.43309,1.43378,175200000.0
2007-12-20 21:40:00,1.43367,1.4338,1.43307,1.43312,169500001.0
2007-12-20 21:45:00,1.43318,1.43328,1.43189,1.43189,204100001.0
2007-12-20 21:50:00,1.43164,1.43191,1.43066,1.43089,218900000.0
2007-12-20 21:55:00,1.43101,1.43116,1.43027,1.43049,229100000.0
2007-12-20 22:00:00,1.43057,1.43094,1.43029,1.43078,190200001.0
2007-12-20 22:05:00,1.43089,1.43092,1.42993,1.4302,199800000.0
2007-12-20 22:10:00,1.4302,1.43087,1.43011,1.43032,217000001.0
2007-12-20 22:15:00,1.4306,1.43089,1.43012,1.43078,198800001.0
2007-12-20 22:20:00,1.4308,1.43107,1.42992,1.43015,209800000.0
2007-12-20 22:25:00,1.43003,1.43061,1.42974,1.43043,182100000.0
2007-12-20 22:30:00,1.43046,1.43098,1.42973,1.43084,230600001.0
2007-12-20 22:35:00,1.43104,1.43168,1.43023,1.43131,206700001.0
2007-12-20 22:40:00,1.43142,1.43158,1.43106,1.43143,202300001.0
2007-12-20 22:45:00,1.43139,1.43206,1.43117,1.43163,172000000.0
2007-12-20 22:50:00,1.43143,1.43211,1.43143,1.43187,177500000.0
2007-12-20 22:55:00,1.432,1.43204,1.43146,1.43172,188700000.0
2007-12-20 23:00:00,1.43162,1.43242,1.43148,1.43242,179100000.0
2007-12-20 23:05:00,1.4324,1.43295,1.43213,1.43266,180400000.0
2007-12-20 23:10:00,1.43257,1.43287,1.43178,1.43263,185400000.0
2007-12-20 23:15:00,1.43266,1.43272,1.43193,1.43246,220800000.0
2007-12-20 23:20:00,1.43265,1.43322,1.43245,1.4328,191800000.0
2007-12-20 23:25:00,1.43296,1.43339,1.43209,1.43312,216600001.0
2007-12-20 23:30:00,1.43332,1.43385,1.43299,1.43355,194200000.0
2007-12-20 23:35:00,1.43343,1.43348,1.43278,1.43287,177900000.0
2007-12-20 23:40:00,1.43312,1.43356,1.4326,1.43337,152000000.0
2007-12-20 23:45:00,1.43319,1.43363,1.43248,1.43338,189600000.0
2007-12-20 23:50:00,1.43366,1.43408,1.43309,1.43309,192100002.0
2007-12-20 23:55:00,1.43367,1.43481,1.43359,1.43373,198000002.0
2007-12-21 00:00:00,1.43396,1.43509,1.43263,1.43283,228800000.0
2007-12-21 00:05:00,1.43293,1.43315,1.43234,1.43241,190900000.0
2007-12-21 00:10:00,1.4325,1.43314,1.43199,1.43305,164600000.0
2007-12-21 00:15:00,1.43288,1.4331,1.43128,1.43156,140600000.0
2007-12-21 00:20:00,1.43138,1.43182,1.43081,1.43164,251500000.0
2007-12-21 00:25:00,1.43145,1.43181,1.43134,1.43151,185400000.0
2007-12-21 00:30:00,1.43128,1.43186,1.43098,1.43125,160300000.0
2007-12-21 00:35:00,1.43169,1.43169,1.43057,1.43092,156500000.0
2007-12-21 00:40:00,1.43079,1.43152,1.43072,1.43146,183500001.0
2007-12-21 00:45:00,1.43158,1.43161,1.4309,1.43124,174500000.0
2007-12-21 00:50:00,1.4313,1.4316,1.431,1.43149,178400001.0
2007-12-21 00:55:00,1.43109,1.43155,1.43086,1.43107,179400000.0
2007-12-21 01:00:00,1.43107,1.43194,1.43093,1.43172,186200000.0
2007-12-21 01:05:00,1.43174,1.43212,1.4315,1.43212,193100000.0
2007-12-21 01:10:00,1.43218,1.43251,1.43194,1.43226,180500000.0
2007-12-21 01:15:00,1.43224,1.43302,1.43193,1.43262,190600000.0
2007-12-21 01:20:00,1.43275,1.43297,1.43229,1.43286,204300001.0
2007-12-21 01:25:00,1.43282,1.43369,1.43253,1.43345,176100000.0
2007-12-21 01:30:00,1.43355,1.4339,1.43279,1.43305,170900000.0
2007-12-21 01:35:00,1.43306,1.43368,1.43278,1.4331,181700000.0
2007-12-21 01:40:00,1.43308,1.43338,1.4327,1.43333,160000000.0
2007-12-21 01:45:00,1.4335,1.43366,1.4323,1.43271,205800001.0
2007-12-21 01:50:00,1.43258,1.43337,1.43224,1.43299,229400000.0
2007-12-21 01:55:00,1.43288,1.43318,1.4325,1.43311,208400000.0
2007-12-21 02:00:00,1.43315,1.43413,1.43262,1.43412,384800000.0
2007-12-21 02:05:00,1.43436,1.43452,1.43373,1.43422,552900002.0
2007-12-21 02:10:00,1.43416,1.4345,1.43329,1.43354,370600002.0
2007-12-21 02:15:00,1.43366,1.43424,1.43306,1.43324,562400002.0
2007-12-21 02:20:00,1.43359,1.43365,1.43306,1.43337,226700000.0
2007-12-21 02:25:00,1.43328,1.43351,1.43289,1.43317,373100000.0
2007-12-21 02:30:00,1.43344,1.43358,1.43269,1.43358,342100001.0
2007-12-21 02:35:00,1.43362,1.43377,1.43294,1.43302,258600000.0
2007-12-21 02:40:00,1.43313,1.4337,1.43289,1.4334,185100000.0
2007-12-21 02:45:00,1.43318,1.43421,1.43304,1.43368,593500000.0
2007-12-21 02:50:00,1.43383,1.43407,1.43338,1.43397,281500000.0
2007-12-21 02:55:00,1.43419,1.43429,1.43378,1.43429,228000000.0
2007-12-21 03:00:00,1.43451,1.43502,1.43402,1.4345,303100001.0
2007-12-21 03:05:00,1.43411,1.43468,1.43363,1.43462,295800001.0
2007-12-21 03:10:00,1.43426,1.43481,1.43426,1.43454,223800000.0
2007-12-21 03:15:00,1.43405,1.43456,1.43398,1.43416,183000000.0
2007-12-21 03:20:00,1.43382,1.43426,1.43337,1.43337,283400001.0
2007-12-21 03:25:00,1.4338,1.43389,1.43345,1.43357,330600000.0
2007-12-21 03:30:00,1.43352,1.43461,1.43347,1.43427,170500000.0
2007-12-21 03:35:00,1.4342,1.43459,1.43388,1.43397,269000000.0
2007-12-21 03:40:00,1.43384,1.43467,1.43369,1.4343,333100000.0
2007-12-21 03:45:00,1.43423,1.43444,1.43381,1.43386,220300000.0
2007-12-21 03:50:00,1.43386,1.43403,1.4334,1.43363,346400000.0
2007-12-21 03:55:00,1.4336,1.43395,1.433,1.43378,856900004.0
2007-12-21 04:00:00,1.43378,1.43389,1.43252,1.43279,516600001.0
2007-12-21 04:05:00,1.43272,1.43414,1.43255,1.43372,493300000.0
2007-12-21 04:10:00,1.43365,1.43404,1.43313,1.43326,353500000.0
2007-12-21 04:15:00,1.43329,1.43393,1.43316,1.43393,387600001.0
2007-12-21 04:20:00,1.4339,1.4342,1.43326,1.43346,426800000.0
2007-12-21 04:25:00,1.43344,1.43412,1.43323,1.43343,536800001.0
2007-12-21 04:30:00,1.43314,1.43382,1.43307,1.43336,244500001.0
2007-12-21 04:35:00,1.43318,1.43381,1.43304,1.43304,502200001.0
2007-12-21 04:40:00,1.43286,1.43364,1.43286,1.43364,278500001.0
2007-12-21 04:45:00,1.43366,1.43366,1.43277,1.43281,332100002.0
2007-12-21 04:50:00,1.43303,1.43348,1.43259,1.43259,191600000.0
2007-12-21 04:55:00,1.43286,1.43301,1.43209,1.4322,223400000.0
2007-12-21 05:00:00,1.43259,1.43296,1.43227,1.43234,425000002.0
2007-12-21 05:05:00,1.43224,1.43311,1.43218,1.43235,1161899999.0
2007-12-21 05:10:00,1.43223,1.43258,1.43156,1.43164,896800002.0
2007-12-21 05:15:00,1.43175,1.4325,1.43175,1.43221,1122500003.0
2007-12-21 05:20:00,1.43214,1.43266,1.4319,1.43251,1148800006.0
2007-12-21 05:25:00,1.43271,1.43315,1.43251,1.43287,1090000001.0
2007-12-21 05:30:00,1.4328,1.43341,1.43263,1.43311,835800001.0
2007-12-21 05:35:00,1.43307,1.43348,1.43271,1.43295,877100001.0
2007-12-21 05:40:00,1.43287,1.43314,1.43213,1.43235,642100000.0
2007-12-21 05:45:00,1.43247,1.43291,1.43217,1.43245,980100000.0
2007-12-21 05:50:00,1.43247,1.43296,1.43227,1.43256,870900001.0
2007-12-21 05:55:00,1.43245,1.43256,1.43205,1.43219,730000003.0
2007-12-21 06:00:00,1.43212,1.43245,1.43208,1.43231,758700002.0
2007-12-21 06:05:00,1.43257,1.43278,1.43219,1.43243,1706100003.0
2007-12-21 06:10:00,1.43264,1.4334,1.43257,1.43312,1601500003.0
2007-12-21 06:15:00,1.43315,1.4333,1.43288,1.43309,926400001.0
2007-12-21 06:20:00,1.4329,1.43382,1.43272,1.43352,1439900003.0
2007-12-21 06:25:00,1.43361,1.4339,1.43317,1.43333,1333400001.0
2007-12-21 06:30:00,1.43321,1.43378,1.43279,1.4328,1078700000.0
2007-12-21 06:35:00,1.43265,1.43326,1.43264,1.43288,549500001.0
2007-12-21 06:40:00,1.43291,1.43307,1.43228,1.43241,1019300001.0
2007-12-21 06:45:00,1.43243,1.43265,1.4323,1.43242,966999999.0
2007-12-21 06:50:00,1.43249,1.4331,1.43228,1.43279,1238000005.0
2007-12-21 06:55:00,1.43283,1.43316,1.43268,1.43297,1146000002.0
2007-12-21 07:00:00,1.43316,1.4338,1.43287,1.43359,1188700002.0
2007-12-21 07:05:00,1.43365,1.43368,1.43319,1.43335,931900000.0
2007-12-21 07:10:00,1.43347,1.43347,1.43313,1.43317,2017400002.0
2007-12-21 07:15:00,1.43309,1.43352,1.43289,1.43322,1423900002.0
2007-12-21 07:20:00,1.43315,1.43348,1.43288,1.43306,1793400003.0
2007-12-21 07:25:00,1.43316,1.43343,1.43299,1.43307,1323900004.0
2007-12-21 07:30:00,1.43307,1.43358,1.4329,1.43358,1832400002.0
2007-12-21 07:35:00,1.43341,1.43381,1.43311,1.43345,1241300002.0
2007-12-21 07:40:00,1.43337,1.43433,1.43323,1.43358,1771700005.0
2007-12-21 07:45:00,1.43358,1.43423,1.43346,1.43414,2908500007.0
2007-12-21 07:50:00,1.43422,1.4343,1.43353,1.43355,2653400005.0
2007-12-21 07:55:00,1.43323,1.43323,1.43237,1.43241,2840300003.0
2007-12-21 08:00:00,1.43247,1.43291,1.43215,1.43291,1902300001.0
2007-12-21 08:05:00,1.43276,1.43361,1.43237,1.43361,2346100003.0
2007-12-21 08:10:00,1.4334,1.43352,1.4323,1.43274,1465900000.0
2007-12-21 08:15:00,1.43283,1.43322,1.43268,1.43319,1339399999.0
2007-12-21 08:20:00,1.43315,1.43374,1.43286,1.43373,1738100003.0
2007-12-21 08:25:00,1.43344,1.43392,1.43324,1.4335,2302900004.0
2007-12-21 08:30:00,1.43343,1.43385,1.43305,1.43373,1859000003.0
2007-12-21 08:35:00,1.43386,1.43544,1.43386,1.43527,2032600003.0
2007-12-21 08:40:00,1.43499,1.43526,1.43456,1.43496,2012500002.0
2007-12-21 08:45:00,1.43513,1.43547,1.43467,1.43479,2829100004.0
2007-12-21 08:50:00,1.43497,1.43525,1.4341,1.43467,2924000002.0
2007-12-21 08:55:00,1.43486,1.43544,1.43474,1.43507,2440900007.0
2007-12-21 09:00:00,1.43496,1.43541,1.4344,1.43499,2705200004.0
2007-12-21 09:05:00,1.43492,1.43506,1.4346,1.43477,1988000002.0
2007-12-21 09:10:00,1.4348,1.4352,1.43423,1.43465,2184300002.0
2007-12-21 09:15:00,1.43471,1.43552,1.43431,1.43522,2171100002.0
2007-12-21 09:20:00,1.43524,1.43538,1.43446,1.43462,1649200002.0
2007-12-21 09:25:00,1.43474,1.43538,1.43409,1.43523,2194900001.0
2007-12-21 09:30:00,1.43524,1.43693,1.43491,1.43677,2216900005.0
2007-12-21 09:35:00,1.43702,1.43829,1.43701,1.43727,1845200001.0
2007-12-21 09:40:00,1.43708,1.43788,1.4369,1.43776,2285700007.0
2007-12-21 09:45:00,1.43789,1.43789,1.43607,1.43657,1981200005.0
2007-12-21 09:50:00,1.43652,1.43677,1.43507,1.43514,2243100001.0
2007-12-21 09:55:00,1.43514,1.43548,1.43396,1.43431,3081600004.0
2007-12-21 10:00:00,1.43455,1.43455,1.43273,1.43302,2411600003.0
2007-12-21 10:05:00,1.433,1.43389,1.433,1.43353,2430900006.0
2007-12-21 10:10:00,1.43352,1.43393,1.43327,1.43338,2312700007.0
2007-12-21 10:15:00,1.4333,1.43425,1.43314,1.43406,1886900006.0
2007-12-21 10:20:00,1.43403,1.43414,1.43364,1.4337,2231800003.0
2007-12-21 10:25:00,1.4338,1.43507,1.43348,1.43507,2466600005.0
2007-12-21 10:30:00,1.43508,1.43552,1.43375,1.43406,2657300005.0
2007-12-21 10:35:00,1.43404,1.43425,1.43363,1.43414,2488600008.0
2007-12-21 10:40:00,1.43415,1.43449,1.43389,1.43404,2309800005.0
2007-12-21 10:45:00,1.43399,1.43449,1.43387,1.43402,2054400004.0
2007-12-21 10:50:00,1.43397,1.43442,1.43353,1.43383,2097600003.0
2007-12-21 10:55:00,1.43377,1.43436,1.43333,1.43379,2501300005.0
2007-12-21 11:00:00,1.43405,1.43405,1.4326,1.43288,2343700002.0
2007-12-21 11:05:00,1.43292,1.43321,1.43245,1.43255,2046400002.0
2007-12-21 11:10:00,1.43268,1.43281,1.43174,1.43208,2400000009.0
2007-12-21 11:15:00,1.43228,1.43288,1.4316,1.43164,2171400003.0
2007-12-21 11:20:00,1.43141,1.43267,1.4312,1.43258,2542900003.0
2007-12-21 11:25:00,1.43294,1.4334,1.43223,1.43255,2408200002.0
2007-12-21 11:30:00,1.43259,1.43423,1.43256,1.43363,2511500003.0
2007-12-21 11:35:00,1.43382,1.43491,1.43365,1.4343,2692300007.0
2007-12-21 11:40:00,1.43436,1.43461,1.4332,1.43363,2994000004.0
2007-12-21 11:45:00,1.43359,1.43429,1.4334,1.43405,2484500003.0
2007-12-21 11:50:00,1.43407,1.43423,1.43372,1.43396,1355500000.0
2007-12-21 11:55:00,1.43397,1.43405,1.43201,1.43201,2367600002.0
2007-12-21 12:00:00,1.43207,1.43286,1.4317,1.43272,2041300002.0
2007-12-21 12:05:00,1.43276,1.43311,1.43211,1.43269,2075800004.0
2007-12-21 12:10:00,1.43273,1.43301,1.43187,1.4322,1924200001.0
2007-12-21 12:15:00,1.43209,1.43243,1.43182,1.43197,1572100001.0
2007-12-21 12:20:00,1.43187,1.4321,1.43117,1.43136,2086400003.0
2007-12-21 12:25:00,1.43138,1.43189,1.43069,1.43092,2539100003.0
2007-12-21 12:30:00,1.43095,1.43134,1.43083,1.43109,3041800000.0
2007-12-21 12:35:00,1.43115,1.4314,1.43039,1.43071,2638600006.0
2007-12-21 12:40:00,1.43083,1.43155,1.43074,1.43114,1807200001.0
2007-12-21 12:45:00,1.43128,1.43161,1.43069,1.43127,2211400006.0
2007-12-21 12:50:00,1.43141,1.43183,1.43094,1.43165,2070700001.0
2007-12-21 12:55:00,1.43164,1.43319,1.43126,1.43298,2563700009.0
2007-12-21 13:00:00,1.43299,1.43323,1.43205,1.43305,1560900002.0
2007-12-21 13:05:00,1.43293,1.43327,1.43221,1.43292,1325000001.0
2007-12-21 13:10:00,1.43294,1.43294,1.43216,1.43284,1522500003.0
2007-12-21 13:15:00,1.43296,1.43358,1.43248,1.43328,1296700002.0
2007-12-21 13:20:00,1.43326,1.43334,1.43175,1.43239,1158500001.0
2007-12-21 13:25:00,1.43241,1.43246,1.43192,1.43215,1792800008.0
2007-12-21 13:30:00,1.43237,1.43291,1.43229,1.43284,1961900003.0
2007-12-21 13:35:00,1.43278,1.43373,1.43258,1.43363,2010400006.0
2007-12-21 13:40:00,1.43354,1.43396,1.43263,1.4328,1153699999.0
2007-12-21 13:45:00,1.4328,1.43367,1.43267,1.43331,1836200001.0
2007-12-21 13:50:00,1.43338,1.43437,1.43305,1.43384,1826600002.0
2007-12-21 13:55:00,1.43375,1.43491,1.43325,1.43484,1702400000.0
2007-12-21 14:00:00,1.43475,1.43516,1.4343,1.43449,1810700000.0
2007-12-21 14:05:00,1.43449,1.43457,1.4341,1.43426,1479300002.0
2007-12-21 14:10:00,1.43425,1.43487,1.43324,1.43337,1016400001.0
2007-12-21 14:15:00,1.43347,1.43394,1.43322,1.43385,1984800005.0
2007-12-21 14:20:00,1.43385,1.43416,1.43334,1.43383,1835900003.0
2007-12-21 14:25:00,1.43384,1.43417,1.43254,1.43351,1738500008.0
2007-12-21 14:30:00,1.43346,1.43346,1.43182,1.43182,179900000.0
2007-12-21 14:35:00,1.43159,1.43162,1.42972,1.43016,156400001.0
2007-12-21 14:40:00,1.43001,1.43014,1.4295,1.42984,190200000.0
2007-12-21 14:45:00,1.42971,1.43084,1.42949,1.43034,196400001.0
2007-12-21 14:50:00,1.43016,1.43086,1.42996,1.42999,204400001.0
2007-12-21 14:55:00,1.43039,1.43105,1.43013,1.43093,198500001.0
2007-12-21 15:00:00,1.43106,1.43289,1.43078,1.43211,217000001.0
2007-12-21 15:05:00,1.43221,1.43342,1.43212,1.43329,205900000.0
2007-12-21 15:10:00,1.43341,1.43501,1.43341,1.43489,196700001.0
2007-12-21 15:15:00,1.43527,1.43578,1.43453,1.43475,217999999.0
2007-12-21 15:20:00,1.43496,1.43538,1.43485,1.43527,165500000.0
2007-12-21 15:25:00,1.43499,1.43566,1.43482,1.43519,182000000.0
2007-12-21 15:30:00,1.43508,1.43508,1.43348,1.43376,206600001.0
2007-12-21 15:35:00,1.43377,1.43458,1.43349,1.43442,182400000.0
2007-12-21 15:40:00,1.43467,1.43474,1.43291,1.43331,176600000.0
2007-12-21 15:45:00,1.43285,1.43427,1.43285,1.43386,231200001.0
2007-12-21 15:50:00,1.43391,1.43558,1.43376,1.43505,185200001.0
2007-12-21 15:55:00,1.43499,1.43552,1.43451,1.43502,166700000.0
2007-12-21 16:00:00,1.43496,1.43586,1.43483,1.4354,195000000.0
2007-12-21 16:05:00,1.43538,1.43566,1.43519,1.43544,181400000.0
2007-12-21 16:10:00,1.43546,1.43562,1.43469,1.43483,182600000.0
2007-12-21 16:15:00,1.43452,1.43473,1.43386,1.43397,246200000.0
2007-12-21 16:20:00,1.43387,1.43407,1.43323,1.43341,154600000.0
2007-12-21 16:25:00,1.43378,1.43493,1.43371,1.43443,199000000.0
2007-12-21 16:30:00,1.43412,1.43417,1.43303,1.43329,262800001.0
2007-12-21 16:35:00,1.43333,1.43336,1.43189,1.43264,253700000.0
2007-12-21 16:40:00,1.43266,1.43282,1.43178,1.43178,169300000.0
2007-12-21 16:45:00,1.43131,1.43131,1.42812,1.42927,221000001.0
2007-12-21 16:50:00,1.42938,1.42952,1.42877,1.42952,220100000.0
2007-12-21 16:55:00,1.42989,1.42989,1.42817,1.42833,173800000.0
2007-12-21 17:00:00,1.42844,1.4287,1.42749,1.42855,254799999.0
2007-12-21 17:05:00,1.42873,1.43113,1.42831,1.43113,181600000.0
2007-12-21 17:10:00,1.43089,1.43347,1.43089,1.43312,166000001.0
2007-12-21 17:15:00,1.4334,1.43397,1.43311,1.43338,248800002.0
2007-12-21 17:20:00,1.43328,1.43434,1.43237,1.43247,206800000.0
2007-12-21 17:25:00,1.43233,1.43347,1.43208,1.43278,240800000.0
2007-12-21 17:30:00,1.43277,1.43277,1.43102,1.43148,196700001.0
2007-12-21 17:35:00,1.4314,1.43195,1.43077,1.43108,205000000.0
2007-12-21 17:40:00,1.43092,1.43185,1.43074,1.43173,183600001.0
2007-12-21 17:45:00,1.43188,1.43209,1.43038,1.43038,186000000.0
2007-12-21 17:50:00,1.43012,1.43078,1.4284,1.42853,140000001.0
2007-12-21 17:55:00,1.42829,1.42911,1.42675,1.42695,228600000.0
2007-12-21 18:00:00,1.42637,1.42853,1.42619,1.42764,218100000.0
2007-12-21 18:05:00,1.42787,1.42837,1.42769,1.428,209600000.0
2007-12-21 18:10:00,1.42814,1.42848,1.42779,1.42841,192200002.0
2007-12-21 18:15:00,1.42819,1.42857,1.42804,1.42819,173600001.0
2007-12-21 18:20:00,1.42838,1.42854,1.42711,1.42756,138600000.0
2007-12-21 18:25:00,1.42772,1.42832,1.42706,1.42825,182400001.0
2007-12-21 18:30:00,1.42828,1.42839,1.42724,1.42724,193500000.0
2007-12-21 18:35:00,1.4271,1.42791,1.42688,1.42763,216600000.0
2007-12-21 18:40:00,1.42743,1.4277,1.42702,1.42737,150500000.0
2007-12-21 18:45:00,1.42744,1.42744,1.42601,1.42673,165600000.0
2007-12-21 18:50:00,1.42683,1.42738,1.42644,1.42738,171100000.0
2007-12-21 18:55:00,1.42738,1.42777,1.42682,1.42765,206300002.0
2007-12-21 19:00:00,1.42741,1.42758,1.42685,1.42716,172800000.0
2007-12-21 19:05:00,1.42724,1.42724,1.42608,1.42611,212600001.0
2007-12-21 19:10:00,1.42604,1.42623,1.42538,1.42589,178100000.0
2007-12-21 19:15:00,1.42599,1.4265,1.42386,1.42444,159600000.0
2007-12-21 19:20:00,1.42446,1.42498,1.4242,1.42465,170300000.0
2007-12-21 19:25:00,1.42462,1.42531,1.42446,1.42526,180900001.0
2007-12-21 19:30:00,1.4251,1.42562,1.42492,1.42492,160700000.0
2007-12-21 19:35:00,1.42485,1.42543,1.42446,1.42533,163400000.0
2007-12-21 19:40:00,1.42541,1.42606,1.42527,1.42592,184500000.0
2007-12-21 19:45:00,1.42594,1.42614,1.42413,1.42447,194500000.0
2007-12-21 19:50:00,1.4249,1.42518,1.42451,1.42492,176300000.0
2007-12-21 19:55:00,1.42491,1.42503,1.42429,1.4244,163200001.0
2007-12-21 20:00:00,1.42451,1.42469,1.42362,1.4238,224100002.0
2007-12-21 20:05:00,1.4236,1.42383,1.42332,1.42362,171700001.0
2007-12-21 20:10:00,1.42337,1.42385,1.42271,1.4234,202000001.0
2007-12-21 20:15:00,1.42343,1.42346,1.42264,1.42288,198600000.0
2007-12-21 20:20:00,1.42289,1.42342,1.42236,1.42329,191800001.0
2007-12-21 20:25:00,1.42366,1.42435,1.42341,1.4242,213900002.0
2007-12-21 20:30:00,1.42435,1.42451,1.42367,1.4243,208400000.0
2007-12-21 20:35:00,1.42419,1.42455,1.42411,1.42436,208700000.0
2007-12-21 20:40:00,1.42443,1.42496,1.42397,1.42432,194200000.0
2007-12-21 20:45:00,1.42427,1.42489,1.42389,1.4246,188000000.0
2007-12-21 20:50:00,1.42436,1.42474,1.42411,1.42471,156900000.0
2007-12-21 20:55:00,1.42472,1.42522,1.42463,1.42485,191500001.0
2007-12-21 21:00:00,1.42477,1.42519,1.42437,1.42452,151000000.0
2007-12-21 21:05:00,1.4244,1.42462,1.42329,1.42358,154400000.0
2007-12-21 21:10:00,1.42363,1.42413,1.42343,1.42353,224400000.0
2007-12-21 21:15:00,1.42356,1.42356,1.42266,1.42299,176600001.0
2007-12-21 21:20:00,1.42316,1.424,1.423,1.42371,295400001.0
2007-12-21 21:25:00,1.42376,1.42395,1.4233,1.42352,188600000.0
2007-12-21 21:30:00,1.4236,1.42446,1.42341,1.42352,170300000.0
2007-12-21 21:35:00,1.42352,1.42389,1.42322,1.42376,231900000.0
2007-12-21 21:40:00,1.42352,1.42386,1.42299,1.42342,191800001.0
2007-12-21 21:45:00,1.42345,1.42372,1.4231,1.42369,164700001.0
2007-12-21 21:50:00,1.42327,1.42412,1.42297,1.42392,202100000.0
2007-12-21 21:55:00,1.42386,1.4246,1.42337,1.42446,190600001.0
2007-12-21 22:00:00,1.42496,1.42506,1.42394,1.42428,205100001.0
2007-12-21 22:05:00,1.4243,1.4245,1.42353,1.42366,181800000.0
2007-12-21 22:10:00,1.42387,1.4246,1.42376,1.42408,219200000.0
2007-12-21 22:15:00,1.42431,1.42527,1.42428,1.42509,176700000.0
2007-12-21 22:20:00,1.42505,1.42531,1.42463,1.4252,168200001.0
2007-12-21 22:25:00,1.42485,1.42539,1.42463,1.42533,190300000.0
2007-12-21 22:30:00,1.42545,1.42591,1.42482,1.42544,205100000.0
2007-12-21 22:35:00,1.42557,1.4256,1.4248,1.4251,215400000.0
2007-12-21 22:40:00,1.42516,1.42533,1.42481,1.425,167800000.0
2007-12-21 22:45:00,1.42491,1.42547,1.42472,1.42516,178800000.0
2007-12-21 22:50:00,1.42519,1.4258,1.42498,1.42527,163300000.0
2007-12-21 22:55:00,1.4254,1.42561,1.42491,1.42495,169600001.0
2007-12-21 23:00:00,1.42466,1.42488,1.42395,1.42448,170600001.0
2007-12-21 23:05:00,1.42439,1.42477,1.4243,1.42449,169300002.0
2007-12-21 23:10:00,1.42436,1.42463,1.42318,1.4239,253899999.0
2007-12-21 23:15:00,1.42405,1.42415,1.42302,1.42333,224300000.0
2007-12-21 23:20:00,1.42351,1.42404,1.42322,1.42365,189500001.0
2007-12-21 23:25:00,1.42383,1.42429,1.42352,1.42399,235000000.0
2007-12-21 23:30:00,1.42452,1.42494,1.42397,1.42486,181800000.0
2007-12-21 23:35:00,1.42472,1.42597,1.42441,1.42587,225900001.0
2007-12-21 23:40:00,1.42613,1.42657,1.42527,1.42607,206700001.0
2007-12-21 23:45:00,1.42599,1.42636,1.42493,1.42551,203100000.0
2007-12-21 23:50:00,1.42525,1.42627,1.42475,1.42537,162300000.0
2007-12-21 23:55:00,1.42568,1.42595,1.4249,1.42495,191800001.0
2007-12-24 00:00:00,1.42519,1.42519,1.42458,1.42513,209500000.0
2007-12-24 00:05:00,1.42491,1.42511,1.42402,1.42423,189100000.0
2007-12-24 00:10:00,1.4245,1.4247,1.42399,1.42423,151200000.0
2007-12-24 00:15:00,1.42448,1.4247,1.42417,1.42456,159300000.0
2007-12-24 00:20:00,1.42442,1.4263,1.4239,1.42455,209000002.0
2007-12-24 00:25:00,1.42438,1.42468,1.42402,1.42434,236100000.0
2007-12-24 00:30:00,1.42431,1.4264,1.42412,1.42412,265799999.0
2007-12-24 00:35:00,1.42475,1.42475,1.42398,1.42406,138200000.0
2007-12-24 00:40:00,1.4242,1.42445,1.42388,1.4244,219500001.0
2007-12-24 00:45:00,1.4266,1.4266,1.42378,1.42401,159700000.0
2007-12-24 00:50:00,1.42385,1.42454,1.42371,1.42425,210100000.0
2007-12-24 00:55:00,1.42356,1.42425,1.42356,1.42425,151900000.0
2007-12-24 01:00:00,1.42451,1.42474,1.42379,1.42402,152800000.0
2007-12-24 01:05:00,1.42406,1.42446,1.42359,1.42446,185700000.0
2007-12-24 01:10:00,1.42446,1.42448,1.4236,1.42448,182200001.0
2007-12-24 01:15:00,1.42417,1.42566,1.42362,1.42566,160400001.0
2007-12-24 01:20:00,1.42615,1.42693,1.42539,1.42602,177400000.0
2007-12-24 01:25:00,1.42589,1.42622,1.42555,1.42612,194300002.0
2007-12-24 01:30:00,1.42618,1.42635,1.42533,1.42576,169500000.0
2007-12-24 01:35:00,1.42587,1.42632,1.42555,1.42597,199400000.0
2007-12-24 01:40:00,1.42589,1.42647,1.42577,1.4264,179500000.0
2007-12-24 01:45:00,1.42639,1.42686,1.42606,1.42654,187800000.0
2007-12-24 01:50:00,1.42598,1.42652,1.42556,1.42599,182800001.0
2007-12-24 01:55:00,1.42598,1.42628,1.42564,1.42609,187900000.0
2007-12-24 02:00:00,1.42611,1.42672,1.42611,1.42666,187800000.0
2007-12-24 02:05:00,1.42673,1.42695,1.42617,1.4265,183900000.0
2007-12-24 02:10:00,1.42647,1.42689,1.42599,1.42662,170700001.0
2007-12-24 02:15:00,1.42655,1.42694,1.42628,1.42642,176600000.0
2007-12-24 02:20:00,1.42635,1.42649,1.42584,1.42611,160300000.0
2007-12-24 02:25:00,1.42664,1.42686,1.42619,1.42686,198400001.0
2007-12-24 02:30:00,1.42677,1.42725,1.42643,1.4266,184100000.0
2007-12-24 02:35:00,1.4266,1.42707,1.42607,1.42663,198000000.0
2007-12-24 02:40:00,1.42662,1.4272,1.4264,1.42706,203700000.0
2007-12-24 02:45:00,1.42687,1.42716,1.42632,1.42665,160000000.0
2007-12-24 02:50:00,1.42669,1.42699,1.42649,1.42663,188500001.0
2007-12-24 02:55:00,1.42645,1.42686,1.42628,1.42678,210000000.0
2007-12-24 03:00:00,1.42678,1.42689,1.42564,1.42564,167500000.0
2007-12-24 03:05:00,1.42605,1.42655,1.42501,1.42521,190800000.0
2007-12-24 03:10:00,1.42525,1.42575,1.42504,1.42548,179600000.0
2007-12-24 03:15:00,1.42554,1.426,1.42511,1.42542,175900001.0
2007-12-24 03:20:00,1.42559,1.42622,1.4254,1.42622,150600000.0
2007-12-24 03:25:00,1.42592,1.42627,1.42578,1.42581,169800000.0
2007-12-24 03:30:00,1.42594,1.42614,1.4258,1.42594,237800001.0
2007-12-24 03:35:00,1.42603,1.42609,1.4254,1.42577,192400000.0
2007-12-24 03:40:00,1.42572,1.42584,1.42541,1.42565,238800000.0
2007-12-24 03:45:00,1.42583,1.42583,1.42531,1.42557,191400000.0
2007-12-24 03:50:00,1.42562,1.42586,1.4252,1.42579,207000000.0
2007-12-24 03:55:00,1.42577,1.42578,1.42512,1.4254,221200000.0
2007-12-24 04:00:00,1.42529,1.42556,1.42481,1.42481,169600001.0
2007-12-24 04:05:00,1.42435,1.42566,1.42435,1.42515,206700000.0
2007-12-24 04:10:00,1.42508,1.42524,1.42425,1.42472,237900000.0
2007-12-24 04:15:00,1.42481,1.42514,1.42425,1.425,165500000.0
2007-12-24 04:20:00,1.42479,1.42514,1.42466,1.42513,183500000.0
2007-12-24 04:25:00,1.42518,1.42528,1.4247,1.42524,179100000.0
2007-12-24 04:30:00,1.42504,1.42556,1.42465,1.4255,250500001.0
2007-12-24 04:35:00,1.4253,1.42578,1.42509,1.42556,157600000.0
2007-12-24 04:40:00,1.42537,1.42552,1.4247,1.42533,240900000.0
2007-12-24 04:45:00,1.42533,1.42672,1.42481,1.42654,185900001.0
2007-12-24 04:50:00,1.42665,1.42692,1.42654,1.42658,170400000.0
2007-12-24 04:55:00,1.4266,1.42678,1.42631,1.4266,221400000.0
2007-12-24 05:00:00,1.42657,1.42704,1.42604,1.427,128800000.0
2007-12-24 05:05:00,1.42671,1.42796,1.4265,1.4278,179200001.0
2007-12-24 05:10:00,1.42787,1.42818,1.42687,1.42705,176100000.0
2007-12-24 05:15:00,1.42714,1.42752,1.42663,1.427,164300000.0
2007-12-24 05:20:00,1.42701,1.42714,1.42629,1.42697,189000000.0
2007-12-24 05:25:00,1.42686,1.42747,1.42642,1.42747,212400001.0
2007-12-24 05:30:00,1.4272,1.42742,1.42669,1.42703,203100000.0
2007-12-24 05:35:00,1.42718,1.42723,1.42649,1.42688,182900001.0
2007-12-24 05:40:00,1.42688,1.42717,1.42651,1.42706,231399999.0
2007-12-24 05:45:00,1.42695,1.42731,1.42685,1.42713,195100000.0
2007-12-24 05:50:00,1.42705,1.42744,1.42672,1.42684,207400000.0
2007-12-24 05:55:00,1.42679,1.42728,1.42657,1.4268,196100000.0
2007-12-24 06:00:00,1.42666,1.42691,1.42613,1.42655,245100002.0
2007-12-24 06:05:00,1.42658,1.42678,1.42631,1.42633,202300000.0
2007-12-24 06:10:00,1.42648,1.42666,1.42593,1.42646,190500000.0
2007-12-24 06:15:00,1.42638,1.42657,1.42606,1.42634,155800000.0
2007-12-24 06:20:00,1.42651,1.42651,1.42596,1.42627,162900000.0
2007-12-24 06:25:00,1.42635,1.4264,1.42606,1.42613,154300001.0
2007-12-24 06:30:00,1.42626,1.42635,1.42565,1.42588,201700001.0
2007-12-24 06:35:00,1.42591,1.42666,1.42591,1.42643,204700000.0
2007-12-24 06:40:00,1.4263,1.42654,1.42567,1.42642,165600000.0
2007-12-24 06:45:00,1.42633,1.42655,1.42599,1.42647,203000000.0
2007-12-24 06:50:00,1.42643,1.42659,1.42609,1.42635,166800000.0
2007-12-24 06:55:00,1.42634,1.42649,1.42551,1.4262,193700001.0
2007-12-24 07:00:00,1.42639,1.42674,1.42625,1.42645,200100000.0
2007-12-24 07:05:00,1.42637,1.42643,1.42606,1.42621,265800000.0
2007-12-24 07:10:00,1.42623,1.42632,1.42586,1.42606,204400003.0
2007-12-24 07:15:00,1.42631,1.42647,1.42586,1.42614,168300000.0
2007-12-24 07:20:00,1.42608,1.42654,1.42603,1.42625,203000000.0
2007-12-24 07:25:00,1.42624,1.42635,1.42566,1.42631,197600000.0
2007-12-24 07:30:00,1.42633,1.42653,1.42591,1.42625,226000001.0
2007-12-24 07:35:00,1.42598,1.42635,1.42572,1.42624,214300000.0
2007-12-24 07:40:00,1.42618,1.42658,1.42577,1.42658,203100000.0
2007-12-24 07:45:00,1.42654,1.42686,1.42611,1.42645,190000000.0
2007-12-24 07:50:00,1.42687,1.42731,1.42656,1.42711,190599999.0
2007-12-24 07:55:00,1.42732,1.42741,1.42681,1.42708,178300000.0
2007-12-24 08:00:00,1.42701,1.42726,1.42645,1.42645,163900000.0
2007-12-24 08:05:00,1.42656,1.42692,1.42639,1.42672,177400000.0
2007-12-24 08:10:00,1.42672,1.42684,1.42633,1.4266,221800000.0
2007-12-24 08:15:00,1.42675,1.42675,1.42565,1.42582,235100000.0
2007-12-24 08:20:00,1.42586,1.42589,1.42509,1.42572,210400000.0
2007-12-24 08:25:00,1.42575,1.42613,1.42565,1.42609,231600001.0
2007-12-24 08:30:00,1.4259,1.42639,1.42553,1.42631,186000000.0
2007-12-24 08:35:00,1.42625,1.42657,1.42557,1.42579,195800000.0
2007-12-24 08:40:00,1.42576,1.42687,1.42553,1.42687,206400001.0
2007-12-24 08:45:00,1.42673,1.42745,1.42673,1.42727,243100001.0
2007-12-24 08:50:00,1.42728,1.42805,1.42558,1.42558,169400000.0
2007-12-24 08:55:00,1.42537,1.42553,1.42451,1.42545,171600000.0
2007-12-24 09:00:00,1.42548,1.42665,1.42506,1.42622,194900000.0
2007-12-24 09:05:00,1.42595,1.42595,1.42528,1.42552,158200000.0
2007-12-24 09:10:00,1.42541,1.42669,1.42524,1.42669,162900000.0
2007-12-24 09:15:00,1.42651,1.42687,1.42619,1.42671,222700001.0
2007-12-24 09:20:00,1.42705,1.42723,1.42645,1.42672,173400000.0
2007-12-24 09:25:00,1.42674,1.42773,1.42656,1.42773,212400000.0
2007-12-24 09:30:00,1.42793,1.42803,1.42696,1.42713,153800000.0
2007-12-24 09:35:00,1.42705,1.42719,1.42631,1.42631,174100000.0
2007-12-24 09:40:00,1.42628,1.42701,1.42589,1.42644,195200000.0
2007-12-24 09:45:00,1.42657,1.42716,1.42571,1.42691,161800000.0
2007-12-24 09:50:00,1.42703,1.42725,1.42671,1.42721,191600000.0
2007-12-24 09:55:00,1.42708,1.42724,1.42664,1.42693,301399998.0
2007-12-24 10:00:00,1.42671,1.42673,1.42585,1.42631,193700000.0
2007-12-24 10:05:00,1.42634,1.42672,1.42589,1.42638,191500002.0
2007-12-24 10:10:00,1.42643,1.42665,1.42603,1.42625,188000000.0
2007-12-24 10:15:00,1.42631,1.42672,1.42619,1.42641,203800001.0
2007-12-24 10:20:00,1.42645,1.42656,1.42553,1.42648,207500000.0
2007-12-24 10:25:00,1.42656,1.42671,1.42618,1.42649,209800001.0
2007-12-24 10:30:00,1.42648,1.4267,1.42559,1.42559,262300000.0
2007-12-24 10:35:00,1.4257,1.42687,1.42551,1.42656,192800001.0
2007-12-24 10:40:00,1.42685,1.42717,1.42645,1.42703,199500000.0
2007-12-24 10:45:00,1.42671,1.42721,1.42654,1.42689,184500000.0
2007-12-24 10:50:00,1.42706,1.42714,1.42662,1.42696,160800000.0
2007-12-24 10:55:00,1.42688,1.42705,1.42654,1.42686,230200000.0
2007-12-24 11:00:00,1.42686,1.42686,1.42585,1.42646,228900001.0
2007-12-24 11:05:00,1.42634,1.42642,1.42478,1.42525,206800000.0
2007-12-24 11:10:00,1.42514,1.42531,1.42442,1.42463,195700000.0
2007-12-24 11:15:00,1.42478,1.425,1.42416,1.42497,179400000.0
2007-12-24 11:20:00,1.42485,1.42504,1.42434,1.42488,157600000.0
2007-12-24 11:25:00,1.42477,1.42528,1.42462,1.42475,209500000.0
2007-12-24 11:30:00,1.42475,1.42513,1.4245,1.42509,160600000.0
2007-12-24 11:35:00,1.42499,1.42545,1.42498,1.42515,243200000.0
2007-12-24 11:40:00,1.42535,1.42567,1.42495,1.42512,157300000.0
2007-12-24 11:45:00,1.42545,1.42549,1.42499,1.42536,171100000.0
2007-12-24 11:50:00,1.42525,1.42571,1.42509,1.42543,196500000.0
2007-12-24 11:55:00,1.42541,1.42591,1.42525,1.42559,159200000.0
2007-12-24 12:00:00,1.42563,1.42643,1.42553,1.4263,200500000.0
2007-12-24 12:05:00,1.42636,1.42638,1.42598,1.42606,183200001.0
2007-12-24 12:10:00,1.4262,1.4263,1.42533,1.42544,186200001.0
2007-12-24 12:15:00,1.42543,1.42592,1.42492,1.42546,176600000.0
2007-12-24 12:20:00,1.42543,1.42569,1.42517,1.42543,194100000.0
2007-12-24 12:25:00,1.42538,1.42562,1.42441,1.42464,180300000.0
2007-12-24 12:30:00,1.42446,1.42463,1.42405,1.42426,156700000.0
2007-12-24 12:35:00,1.42447,1.42456,1.42302,1.42332,165300000.0
2007-12-24 12:40:00,1.42318,1.42334,1.42133,1.42178,172000000.0
2007-12-24 12:45:00,1.42165,1.42194,1.42126,1.4219,191400000.0
2007-12-24 12:50:00,1.42193,1.42347,1.42109,1.42347,216300000.0
2007-12-24 12:55:00,1.42353,1.42353,1.42193,1.4222,199900000.0
2007-12-24 13:00:00,1.42231,1.42275,1.42207,1.42207,186600000.0
2007-12-24 13:05:00,1.42198,1.42264,1.42179,1.42197,161300000.0
2007-12-24 13:10:00,1.42212,1.42297,1.42201,1.42282,181200000.0
2007-12-24 13:15:00,1.42267,1.42362,1.42238,1.42318,231400000.0
2007-12-24 13:20:00,1.42322,1.42389,1.42276,1.42389,205100002.0
2007-12-24 13:25:00,1.42374,1.42374,1.42296,1.42346,238099999.0
2007-12-24 13:30:00,1.42374,1.42493,1.4234,1.42479,1619800005.0
2007-12-24 13:35:00,1.42478,1.42617,1.42456,1.42501,1678200002.0
2007-12-24 13:40:00,1.42502,1.42533,1.42374,1.42441,2031100002.0
2007-12-24 13:45:00,1.42436,1.42443,1.42276,1.42344,1018400000.0
2007-12-24 13:50:00,1.42349,1.42422,1.42349,1.42403,1690000003.0
2007-12-24 13:55:00,1.42405,1.42447,1.42376,1.42394,1756900003.0
2007-12-24 14:00:00,1.42381,1.42458,1.4238,1.42415,1794700000.0
2007-12-24 14:05:00,1.42412,1.4244,1.42357,1.42396,1912600003.0
2007-12-24 14:10:00,1.424,1.42421,1.42348,1.42414,1806100003.0
2007-12-24 14:15:00,1.42414,1.42423,1.42312,1.42336,1213200004.0
2007-12-24 14:20:00,1.42344,1.42354,1.42309,1.42341,1897700005.0
2007-12-24 14:25:00,1.42332,1.42381,1.42299,1.42381,1983300002.0
2007-12-24 14:30:00,1.42344,1.42399,1.42314,1.42379,1624700004.0
2007-12-24 14:35:00,1.42378,1.42392,1.4234,1.42366,1096800002.0
2007-12-24 14:40:00,1.42366,1.42384,1.4232,1.4238,1360600006.0
2007-12-24 14:45:00,1.42383,1.42399,1.42214,1.42229,1519000002.0
2007-12-24 14:50:00,1.42226,1.42278,1.42179,1.42196,1509400006.0
2007-12-24 14:55:00,1.42201,1.4228,1.4215,1.42167,1491400000.0
2007-12-24 15:00:00,1.42161,1.42238,1.42134,1.42207,2458100004.0
2007-12-24 15:05:00,1.42217,1.42235,1.42142,1.42165,1994600002.0
2007-12-24 15:10:00,1.4216,1.42208,1.42128,1.42153,2340900002.0
2007-12-24 15:15:00,1.42116,1.42211,1.42076,1.42121,1886500002.0
2007-12-24 15:20:00,1.42123,1.42255,1.42117,1.42239,2623300009.0
2007-12-24 15:25:00,1.42235,1.42319,1.42213,1.42258,3171600004.0
2007-12-24 15:30:00,1.4225,1.4236,1.42227,1.42345,2439100003.0
2007-12-24 15:35:00,1.4234,1.42388,1.42303,1.42367,2302300005.0
2007-12-24 15:40:00,1.42372,1.42436,1.42308,1.42417,1716900002.0
2007-12-24 15:45:00,1.42444,1.42535,1.42426,1.42519,2038300007.0
2007-12-24 15:50:00,1.42517,1.42712,1.42492,1.42707,2098000006.0
2007-12-24 15:55:00,1.42716,1.42771,1.42649,1.42672,2055300004.0
2007-12-24 16:00:00,1.42671,1.42748,1.42671,1.42735,2320600009.0
2007-12-24 16:05:00,1.42725,1.42726,1.42576,1.4262,1255300003.0
2007-12-24 16:10:00,1.42622,1.42651,1.42345,1.42381,2584900005.0
2007-12-24 16:15:00,1.42398,1.42469,1.42362,1.42413,3138800008.0
2007-12-24 16:20:00,1.424,1.42449,1.42359,1.4238,2746900007.0
2007-12-24 16:25:00,1.42359,1.42398,1.42328,1.42373,2507000000.0
2007-12-24 16:30:00,1.42364,1.42371,1.42311,1.4234,2452000004.0
2007-12-24 16:35:00,1.42339,1.424,1.42316,1.42327,2722000004.0
2007-12-24 16:40:00,1.42331,1.42415,1.42314,1.424,2168000000.0
2007-12-24 16:45:00,1.4239,1.42406,1.42305,1.42364,2286100004.0
2007-12-24 16:50:00,1.4236,1.42445,1.42357,1.42423,2022400006.0
2007-12-24 16:55:00,1.42432,1.42454,1.42393,1.42433,2426500005.0
2007-12-24 17:00:00,1.42433,1.42553,1.42432,1.42528,2467000008.0
2007-12-24 17:05:00,1.42521,1.4254,1.42418,1.42427,2152700003.0
2007-12-24 17:10:00,1.42429,1.42448,1.42326,1.42349,2234100009.0
2007-12-24 17:15:00,1.42353,1.42377,1.42323,1.42354,2430000007.0
2007-12-24 17:20:00,1.42353,1.42423,1.42343,1.4238,2470000003.0
2007-12-24 17:25:00,1.42385,1.42474,1.42349,1.42368,2519100002.0
2007-12-24 17:30:00,1.42387,1.42436,1.4235,1.42425,2439700002.0
2007-12-24 17:35:00,1.42416,1.42502,1.42375,1.42468,2142600001.0
2007-12-24 17:40:00,1.42454,1.42509,1.42451,1.42489,1899900003.0
2007-12-24 17:45:00,1.42492,1.42562,1.4249,1.42491,2176200002.0
2007-12-24 17:50:00,1.42445,1.42475,1.42373,1.42429,2477900005.0
2007-12-24 17:55:00,1.4244,1.42464,1.42251,1.42272,2320500007.0
2007-12-24 18:00:00,1.42237,1.42348,1.42222,1.4234,3095200004.0
2007-12-24 18:05:00,1.42349,1.42378,1.42267,1.42282,2150900004.0
2007-12-24 18:10:00,1.42285,1.42348,1.42281,1.42316,2192400004.0
2007-12-24 18:15:00,1.42301,1.42353,1.42285,1.42338,2179000005.0
2007-12-24 18:20:00,1.42347,1.42402,1.42271,1.42292,1827400004.0
2007-12-24 18:25:00,1.42293,1.42396,1.42285,1.42365,2312800005.0
2007-12-24 18:30:00,1.42374,1.42385,1.42312,1.42364,2322300001.0
2007-12-24 18:35:00,1.42359,1.42382,1.42316,1.42334,1686599999.0
2007-12-24 18:40:00,1.42343,1.42399,1.42317,1.42345,2092200003.0
2007-12-24 18:45:00,1.42337,1.42347,1.4228,1.42308,2227500001.0
2007-12-24 18:50:00,1.42304,1.42337,1.42233,1.42266,2123900004.0
2007-12-24 18:55:00,1.42286,1.42302,1.4213,1.42168,2613500004.0
2007-12-24 19:00:00,1.42159,1.42163,1.42006,1.42024,2555300006.0
2007-12-24 19:05:00,1.42027,1.42068,1.41898,1.41934,2878500005.0
2007-12-24 19:10:00,1.41883,1.41975,1.41859,1.41884,2729500005.0
2007-12-24 19:15:00,1.41896,1.4193,1.41843,1.41892,2112900003.0
2007-12-24 19:20:00,1.41888,1.41939,1.41863,1.41874,2061800005.0
2007-12-24 19:25:00,1.41884,1.41975,1.4184,1.4184,1822000000.0
2007-12-24 19:30:00,1.41889,1.41899,1.41836,1.41856,2282100007.0
2007-12-24 19:35:00,1.41848,1.41856,1.41741,1.41821,1849800003.0
2007-12-24 19:40:00,1.41787,1.41838,1.41765,1.41797,1423800003.0
2007-12-24 19:45:00,1.41788,1.41836,1.41746,1.41755,1467000003.0
2007-12-24 19:50:00,1.41764,1.41774,1.41705,1.41733,2336200002.0
2007-12-24 19:55:00,1.4171,1.41793,1.41651,1.41793,2039900001.0
2007-12-24 20:00:00,1.41796,1.41852,1.41754,1.4181,2913000012.0
2007-12-24 20:05:00,1.41752,1.41816,1.41752,1.41771,2613900008.0
2007-12-24 20:10:00,1.41779,1.41885,1.41774,1.41885,2918900006.0
2007-12-24 20:15:00,1.41874,1.41953,1.41831,1.41918,1860000003.0
2007-12-24 20:20:00,1.41928,1.41999,1.41894,1.41963,1209800003.0
2007-12-24 20:25:00,1.41944,1.41999,1.41895,1.41913,1868600002.0
2007-12-24 20:30:00,1.41918,1.4198,1.41884,1.41945,1247200005.0
2007-12-24 20:35:00,1.41889,1.42036,1.41889,1.42011,1789600002.0
2007-12-24 20:40:00,1.41965,1.42004,1.41928,1.41967,1510700002.0
2007-12-24 20:45:00,1.41961,1.4205,1.41932,1.42031,1940100004.0
2007-12-24 20:50:00,1.42031,1.42089,1.41912,1.41912,996000001.0
2007-12-24 20:55:00,1.41947,1.42035,1.41804,1.41855,1236500001.0
2007-12-24 21:00:00,1.41841,1.41901,1.41815,1.41875,1035100005.0
2007-12-24 21:05:00,1.419,1.41909,1.4185,1.41865,1155100001.0
2007-12-24 21:10:00,1.41882,1.41905,1.41819,1.41874,1055000003.0
2007-12-24 21:15:00,1.41846,1.4187,1.4179,1.41822,1077800003.0
2007-12-24 21:20:00,1.41869,1.41926,1.41807,1.41901,670100001.0
2007-12-24 21:25:00,1.4188,1.41906,1.4181,1.41827,1111400001.0
2007-12-24 21:30:00,1.41827,1.41886,1.41783,1.4184,1340800003.0
2007-12-24 21:35:00,1.41848,1.41893,1.4181,1.41848,1457000001.0
2007-12-24 21:40:00,1.41868,1.41926,1.41803,1.41876,957300000.0
2007-12-24 21:45:00,1.41903,1.41938,1.41857,1.419,1731000006.0
2007-12-24 21:50:00,1.41896,1.41924,1.41818,1.41829,1728400001.0
2007-12-24 21:55:00,1.41847,1.41887,1.41817,1.41856,765800002.0
2007-12-24 22:00:00,1.41882,1.41938,1.41843,1.4192,712700002.0
2007-12-24 22:05:00,1.41908,1.42013,1.41904,1.41904,978800002.0
2007-12-24 22:10:00,1.41902,1.41946,1.41892,1.4194,979700002.0
2007-12-24 22:15:00,1.41898,1.41995,1.41894,1.41923,736500001.0
2007-12-24 22:20:00,1.41943,1.41965,1.41855,1.41859,946900001.0
2007-12-24 22:25:00,1.41904,1.41959,1.41819,1.4189,849200004.0
2007-12-24 22:30:00,1.4189,1.41955,1.41831,1.41861,1112100005.0
2007-12-24 22:35:00,1.41844,1.41867,1.41795,1.41827,1182899999.0
2007-12-24 22:40:00,1.41846,1.41925,1.41844,1.41846,1107700001.0
2007-12-24 22:45:00,1.41845,1.41911,1.4184,1.41875,864600002.0
2007-12-24 22:50:00,1.41885,1.41948,1.41878,1.41928,1075900002.0
2007-12-24 22:55:00,1.41916,1.41945,1.41891,1.4192,384500001.0
2007-12-24 23:00:00,1.41883,1.41925,1.41865,1.41898,206900001.0
2007-12-24 23:05:00,1.41865,1.41935,1.4185,1.4185,151500000.0
2007-12-24 23:10:00,1.41865,1.4191,1.41842,1.41902,298000000.0
2007-12-24 23:15:00,1.41931,1.41935,1.41835,1.41845,234700000.0
2007-12-24 23:20:00,1.41938,1.4195,1.41846,1.41853,470900000.0
2007-12-24 23:25:00,1.41885,1.41901,1.41692,1.41722,259200000.0
2007-12-24 23:30:00,1.41762,1.41797,1.41708,1.4173,498300002.0
2007-12-24 23:35:00,1.41718,1.41773,1.41692,1.41744,441700001.0
2007-12-24 23:40:00,1.41756,1.41792,1.41682,1.41682,390700000.0
2007-12-24 23:45:00,1.41643,1.41723,1.41625,1.41679,423600003.0
2007-12-24 23:50:00,1.41676,1.4168,1.41504,1.41504,560600001.0
2007-12-24 23:55:00,1.41515,1.41672,1.415,1.41505,573100003.0
2007-12-25 00:00:00,1.41518,1.41533,1.41417,1.41492,1013499999.0
2007-12-25 00:05:00,1.41485,1.41645,1.41462,1.41607,326400000.0
2007-12-25 00:10:00,1.41598,1.41733,1.41598,1.41675,166900000.0
2007-12-25 00:15:00,1.41733,1.41745,1.4162,1.4169,357000001.0
2007-12-25 00:20:00,1.41683,1.41705,1.41629,1.41678,283400002.0
2007-12-25 00:25:00,1.41645,1.41716,1.41588,1.41588,198900002.0
2007-12-25 00:30:00,1.41588,1.4167,1.41571,1.4167,327700001.0
2007-12-25 00:35:00,1.41665,1.41733,1.41621,1.41649,282400000.0
2007-12-25 00:40:00,1.41708,1.4177,1.41676,1.417,174400000.0
2007-12-25 00:45:00,1.41734,1.41786,1.41715,1.41747,231500000.0
2007-12-25 00:50:00,1.41792,1.41796,1.41698,1.41711,310200001.0
2007-12-25 00:55:00,1.4175,1.41764,1.41705,1.4174,327200000.0
2007-12-25 01:00:00,1.41743,1.4177,1.41716,1.41745,260600000.0
2007-12-25 01:05:00,1.41743,1.41775,1.41709,1.4175,230600001.0
2007-12-25 01:10:00,1.41747,1.41811,1.41695,1.41712,523500000.0
2007-12-25 01:15:00,1.41792,1.41805,1.41765,1.4179,103400000.0
2007-12-25 01:20:00,1.41783,1.41819,1.41717,1.4179,258800001.0
2007-12-25 01:25:00,1.41797,1.41807,1.41762,1.41772,255800000.0
2007-12-25 01:30:00,1.41782,1.41801,1.41705,1.4174,357900001.0
2007-12-25 01:35:00,1.41757,1.41786,1.41719,1.41753,153400000.0
2007-12-25 01:40:00,1.41772,1.418,1.4171,1.41748,505200000.0
2007-12-25 01:45:00,1.41759,1.41768,1.41717,1.41717,477800001.0
2007-12-25 01:50:00,1.41755,1.41798,1.41733,1.41762,572100001.0
2007-12-25 01:55:00,1.41752,1.41778,1.4169,1.41713,281700000.0
2007-12-25 02:00:00,1.41781,1.41837,1.41705,1.4176,171400000.0
2007-12-25 02:05:00,1.4179,1.41842,1.41768,1.41827,201300000.0
2007-12-25 02:10:00,1.4183,1.41845,1.41767,1.41796,171700001.0
2007-12-25 02:15:00,1.41848,1.4189,1.41778,1.41783,183400001.0
2007-12-25 02:20:00,1.41794,1.41812,1.41753,1.4178,145000000.0
2007-12-25 02:25:00,1.41795,1.41845,1.41757,1.41808,197900000.0
2007-12-25 02:30:00,1.41836,1.41836,1.41773,1.4182,201800000.0
2007-12-25 02:35:00,1.41836,1.41851,1.41767,1.4182,172000000.0
2007-12-25 02:40:00,1.41823,1.41837,1.41771,1.41795,128000000.0
2007-12-25 02:45:00,1.41811,1.41879,1.41793,1.41852,194600000.0
2007-12-25 02:50:00,1.4189,1.41962,1.41831,1.41884,235200000.0
2007-12-25 02:55:00,1.41895,1.42001,1.41895,1.4194,163900000.0
2007-12-25 03:00:00,1.41958,1.4197,1.41908,1.41908,190600000.0
2007-12-25 03:05:00,1.41972,1.41986,1.41913,1.41967,174900002.0
2007-12-25 03:10:00,1.41963,1.41985,1.41927,1.41951,216200002.0
2007-12-25 03:15:00,1.41923,1.41947,1.41784,1.41794,146600000.0
2007-12-25 03:20:00,1.41837,1.41921,1.41833,1.41875,176400001.0
2007-12-25 03:25:00,1.41854,1.41878,1.41811,1.41811,155000000.0
2007-12-25 03:30:00,1.4184,1.41876,1.41834,1.41851,220200000.0
2007-12-25 03:35:00,1.41859,1.41882,1.41806,1.41859,171000001.0
2007-12-25 03:40:00,1.41879,1.41886,1.41841,1.41845,153900000.0
2007-12-25 03:45:00,1.4186,1.41888,1.41834,1.4188,150000000.0
2007-12-25 03:50:00,1.41863,1.4191,1.4182,1.419,175200001.0
2007-12-25 03:55:00,1.41878,1.41886,1.41796,1.41843,237800000.0
2007-12-25 04:00:00,1.41832,1.4187,1.418,1.41852,226499998.0
2007-12-25 04:05:00,1.41778,1.41879,1.41778,1.41859,161000000.0
2007-12-25 04:10:00,1.41872,1.41911,1.41821,1.41888,208600001.0
2007-12-25 04:15:00,1.41888,1.41908,1.41822,1.41868,148800000.0
2007-12-25 04:20:00,1.41843,1.41868,1.418,1.41812,134500000.0
2007-12-25 04:25:00,1.41858,1.41858,1.41765,1.41835,172200000.0
2007-12-25 04:30:00,1.4184,1.4184,1.41766,1.4182,227100001.0
2007-12-25 04:35:00,1.41802,1.41886,1.41802,1.41878,193500000.0
2007-12-25 04:40:00,1.41857,1.41875,1.41772,1.4183,195300000.0
2007-12-25 04:45:00,1.41845,1.4189,1.41783,1.41885,106600000.0
2007-12-25 04:50:00,1.41895,1.41918,1.41845,1.41848,96100000.0
2007-12-25 04:55:00,1.41849,1.41856,1.41778,1.41813,114200000.0
2007-12-25 05:00:00,1.4182,1.41839,1.41757,1.41807,195200000.0
2007-12-25 05:05:00,1.4174,1.41785,1.41728,1.41755,179600000.0
2007-12-25 05:10:00,1.41798,1.41846,1.41766,1.41771,127900000.0
2007-12-25 05:15:00,1.41792,1.4182,1.41718,1.41751,191400000.0
2007-12-25 05:20:00,1.41717,1.41773,1.41678,1.41748,178200000.0
2007-12-25 05:25:00,1.41736,1.41809,1.41735,1.41802,161400000.0
2007-12-25 05:30:00,1.41797,1.41802,1.41753,1.41782,117400000.0
2007-12-25 05:35:00,1.41801,1.41823,1.4173,1.4174,160700000.0
2007-12-25 05:40:00,1.41767,1.41813,1.4173,1.41772,196800000.0
2007-12-25 05:45:00,1.41765,1.41798,1.41707,1.41723,150200001.0
2007-12-25 05:50:00,1.41728,1.4183,1.41707,1.41785,169600000.0
2007-12-25 05:55:00,1.4184,1.41854,1.41792,1.41826,93500000.0
2007-12-25 06:00:00,1.41816,1.41859,1.4174,1.41831,232200001.0
2007-12-25 06:05:00,1.41823,1.41832,1.41748,1.4177,216500000.0
2007-12-25 06:10:00,1.41804,1.41863,1.41772,1.41842,214000000.0
2007-12-25 06:15:00,1.41882,1.419,1.41791,1.41791,174600000.0
2007-12-25 06:20:00,1.41796,1.41851,1.4178,1.41824,151000000.0
2007-12-25 06:25:00,1.41877,1.41983,1.41818,1.41904,124500000.0
2007-12-25 06:30:00,1.41954,1.41969,1.41723,1.41777,171500000.0
2007-12-25 06:35:00,1.41783,1.41871,1.41772,1.41843,276100000.0
2007-12-25 06:40:00,1.4182,1.41866,1.41801,1.4184,238500000.0
2007-12-25 06:45:00,1.41849,1.41878,1.41797,1.41843,209200001.0
2007-12-25 06:50:00,1.4188,1.41885,1.41809,1.41809,148900001.0
2007-12-25 06:55:00,1.41805,1.4186,1.41757,1.41815,145300000.0
2007-12-25 07:00:00,1.41838,1.41865,1.41781,1.41822,157700000.0
2007-12-25 07:05:00,1.41743,1.41915,1.4173,1.41907,152600000.0
2007-12-25 07:10:00,1.41908,1.41908,1.41753,1.4187,164600000.0
2007-12-25 07:15:00,1.41818,1.41879,1.41818,1.4185,180600000.0
2007-12-25 07:20:00,1.41831,1.41919,1.41831,1.41886,133800000.0
2007-12-25 07:25:00,1.41933,1.41938,1.4186,1.4192,181800000.0
2007-12-25 07:30:00,1.41951,1.41966,1.41883,1.41966,192600001.0
2007-12-25 07:35:00,1.41922,1.41935,1.41815,1.41867,199100001.0
2007-12-25 07:40:00,1.41903,1.41903,1.4185,1.41884,244700000.0
2007-12-25 07:45:00,1.41879,1.41899,1.41814,1.41815,174700001.0
2007-12-25 07:50:00,1.41887,1.41918,1.4184,1.41899,190600001.0
2007-12-25 07:55:00,1.41875,1.41901,1.41814,1.41846,179900000.0
2007-12-25 08:00:00,1.41868,1.41926,1.4186,1.41869,186300001.0
2007-12-25 08:05:00,1.41902,1.41932,1.4187,1.41932,177600000.0
2007-12-25 08:10:00,1.41903,1.41912,1.41859,1.41868,203000000.0
2007-12-25 08:15:00,1.41894,1.41975,1.41862,1.41882,215000000.0
2007-12-25 08:20:00,1.41904,1.41929,1.41858,1.41916,173200001.0
2007-12-25 08:25:00,1.41917,1.41938,1.41863,1.41921,182400000.0
2007-12-25 08:30:00,1.41896,1.41927,1.41832,1.41927,158900000.0
2007-12-25 08:35:00,1.4193,1.41937,1.41871,1.41892,205800001.0
2007-12-25 08:40:00,1.4192,1.41928,1.41873,1.41891,184300001.0
2007-12-25 08:45:00,1.41906,1.41934,1.41874,1.4189,174000000.0
2007-12-25 08:50:00,1.41907,1.41949,1.41878,1.41887,144400000.0
2007-12-25 08:55:00,1.41894,1.41931,1.41859,1.4192,177500001.0
2007-12-25 09:00:00,1.41914,1.41936,1.41854,1.41857,216000000.0
2007-12-25 09:05:00,1.41923,1.41923,1.41866,1.41905,198000000.0
2007-12-25 09:10:00,1.41885,1.41931,1.41841,1.41916,148900000.0
2007-12-25 09:15:00,1.41911,1.4194,1.41854,1.41913,248400000.0
2007-12-25 09:20:00,1.4191,1.41938,1.41851,1.41905,164000000.0
2007-12-25 09:25:00,1.41925,1.41937,1.41727,1.41735,192800000.0
2007-12-25 09:30:00,1.4178,1.41811,1.41692,1.41734,200800000.0
2007-12-25 09:35:00,1.41752,1.41771,1.41705,1.41731,135200000.0
2007-12-25 09:40:00,1.4176,1.41796,1.41693,1.41779,132300001.0
2007-12-25 09:45:00,1.41757,1.41808,1.41696,1.41752,225200000.0
2007-12-25 09:50:00,1.41748,1.41822,1.41728,1.41806,188600000.0
2007-12-25 09:55:00,1.41741,1.41827,1.41741,1.41805,218400000.0
2007-12-25 10:00:00,1.41801,1.41832,1.41731,1.4178,173200000.0
2007-12-25 10:05:00,1.41793,1.41857,1.41732,1.41835,129200000.0
2007-12-25 10:10:00,1.41816,1.41849,1.41774,1.41823,199800000.0
2007-12-25 10:15:00,1.41796,1.41844,1.41724,1.41844,196400001.0
2007-12-25 10:20:00,1.41807,1.41974,1.41738,1.41887,196500001.0
2007-12-25 10:25:00,1.41869,1.41895,1.41778,1.4188,177400001.0
2007-12-25 10:30:00,1.41945,1.41945,1.41798,1.41843,248500000.0
2007-12-25 10:35:00,1.4185,1.41877,1.4177,1.41836,200700001.0
2007-12-25 10:40:00,1.41863,1.4188,1.41782,1.41837,79600000.0
2007-12-25 10:45:00,1.41781,1.41855,1.41758,1.41762,200600000.0
2007-12-25 10:50:00,1.41807,1.41895,1.41724,1.41747,172900000.0
2007-12-25 10:55:00,1.41783,1.41817,1.4156,1.41589,182700000.0
2007-12-25 11:00:00,1.41622,1.41768,1.41563,1.41768,199100001.0
2007-12-25 11:05:00,1.4173,1.41771,1.41672,1.41685,131400000.0
2007-12-25 11:10:00,1.41729,1.41957,1.41729,1.4193,186100000.0
2007-12-25 11:15:00,1.41991,1.41991,1.4171,1.41791,143500001.0
2007-12-25 11:20:00,1.41824,1.41905,1.41781,1.41781,215600000.0
2007-12-25 11:25:00,1.41875,1.41889,1.41813,1.4185,201600000.0
2007-12-25 11:30:00,1.41831,1.41841,1.41746,1.41805,134400000.0
2007-12-25 11:35:00,1.418,1.41825,1.41788,1.41818,90900002.0
2007-12-25 11:40:00,1.41818,1.41839,1.41768,1.41795,123400000.0
2007-12-25 11:45:00,1.41786,1.41897,1.41745,1.41797,180000001.0
2007-12-25 11:50:00,1.41779,1.4192,1.41746,1.41908,185300002.0
2007-12-25 11:55:00,1.41897,1.41925,1.41847,1.41877,136100000.0
2007-12-25 12:00:00,1.41892,1.41916,1.41865,1.41915,127200000.0
2007-12-25 12:05:00,1.41885,1.41897,1.41735,1.41735,115500000.0
2007-12-25 12:10:00,1.41808,1.4189,1.41808,1.41858,173600001.0
2007-12-25 12:15:00,1.41878,1.41904,1.4179,1.4183,139900001.0
2007-12-25 12:20:00,1.41785,1.41908,1.41785,1.41871,197600000.0
2007-12-25 12:25:00,1.4185,1.41906,1.41823,1.41845,122800000.0
2007-12-25 12:30:00,1.4183,1.41892,1.41815,1.41851,186600002.0
2007-12-25 12:35:00,1.41855,1.41869,1.4175,1.41756,176900001.0
2007-12-25 12:40:00,1.41734,1.41795,1.41716,1.41785,225000000.0
2007-12-25 12:45:00,1.4175,1.41787,1.41709,1.41779,129900000.0
2007-12-25 12:50:00,1.41715,1.41793,1.41695,1.41787,103100000.0
2007-12-25 12:55:00,1.41775,1.418,1.41753,1.41792,92600000.0
2007-12-25 13:00:00,1.41768,1.4179,1.41704,1.41768,160300000.0
2007-12-25 13:05:00,1.41773,1.41805,1.41752,1.41795,111300000.0
2007-12-25 13:10:00,1.41768,1.41785,1.4171,1.41748,130400000.0
2007-12-25 13:15:00,1.41733,1.41785,1.41698,1.4171,139000000.0
2007-12-25 13:20:00,1.41745,1.41785,1.4167,1.41785,143000000.0
2007-12-25 13:25:00,1.41732,1.41775,1.41712,1.41751,77500000.0
2007-12-25 13:30:00,1.41735,1.41785,1.41676,1.41738,1510300003.0
2007-12-25 13:35:00,1.41765,1.41782,1.41715,1.41737,1412800003.0
2007-12-25 13:40:00,1.41717,1.41772,1.41683,1.41701,2077900002.0
2007-12-25 13:45:00,1.41675,1.41747,1.41675,1.41725,796699998.0
2007-12-25 13:50:00,1.41705,1.41736,1.41675,1.41694,832900001.0
2007-12-25 13:55:00,1.41729,1.41758,1.41685,1.41745,1443900001.0
2007-12-25 14:00:00,1.41719,1.41719,1.4163,1.41645,608400001.0
2007-12-25 14:05:00,1.4172,1.41769,1.41698,1.41758,1982200008.0
2007-12-25 14:10:00,1.41748,1.41772,1.41693,1.41747,1981800005.0
2007-12-25 14:15:00,1.41771,1.41787,1.41713,1.41787,541200000.0
2007-12-25 14:20:00,1.4171,1.41784,1.41705,1.41764,1587500002.0
2007-12-25 14:25:00,1.41732,1.41788,1.41699,1.41722,1980300006.0
2007-12-25 14:30:00,1.41745,1.41777,1.41694,1.41752,1720700006.0
2007-12-25 14:35:00,1.41766,1.4178,1.41713,1.41734,603600002.0
2007-12-25 14:40:00,1.41763,1.41781,1.41673,1.41695,1254400001.0
2007-12-25 14:45:00,1.41695,1.41745,1.41675,1.4174,938700001.0
2007-12-25 14:50:00,1.41655,1.41708,1.4165,1.41695,785000001.0
2007-12-25 14:55:00,1.41692,1.41763,1.4167,1.41705,1401200006.0
2007-12-25 15:00:00,1.41723,1.41787,1.417,1.41787,2405600002.0
2007-12-25 15:05:00,1.41715,1.41768,1.41715,1.41745,731900000.0
2007-12-25 15:10:00,1.41752,1.41765,1.41655,1.4168,1031100005.0
2007-12-25 15:15:00,1.41753,1.41764,1.41718,1.41735,1054900000.0
2007-12-25 15:20:00,1.41709,1.41745,1.41709,1.41727,1555200001.0
2007-12-25 15:25:00,1.41738,1.41747,1.4166,1.41708,2943100006.0
2007-12-25 15:30:00,1.41735,1.41768,1.4167,1.41685,2572400006.0
2007-12-25 15:35:00,1.4174,1.41784,1.41719,1.4175,1758600001.0
2007-12-25 15:40:00,1.4174,1.41795,1.41725,1.4178,1246600002.0
2007-12-25 15:45:00,1.41775,1.41786,1.41694,1.41755,1158800003.0
2007-12-25 15:50:00,1.41737,1.41814,1.41665,1.418,1930500003.0
2007-12-25 15:55:00,1.41785,1.41827,1.41745,1.41773,1774900000.0
2007-12-25 16:00:00,1.41753,1.41803,1.4172,1.41755,2348200005.0
2007-12-25 16:05:00,1.41741,1.41837,1.41702,1.41827,1052400005.0
2007-12-25 16:10:00,1.41788,1.41802,1.4172,1.4175,2584500005.0
2007-12-25 16:15:00,1.41741,1.41801,1.41697,1.41757,3157100004.0
2007-12-25 16:20:00,1.41737,1.41786,1.41697,1.41732,2716000004.0
2007-12-25 16:25:00,1.41733,1.41764,1.4169,1.41752,1896500004.0
2007-12-25 16:30:00,1.41749,1.41783,1.4166,1.41678,2296600002.0
2007-12-25 16:35:00,1.41715,1.41746,1.41657,1.41657,2678800007.0
2007-12-25 16:40:00,1.41717,1.41758,1.41692,1.41692,1783900004.0
2007-12-25 16:45:00,1.41744,1.41745,1.41674,1.41695,2432200005.0
2007-12-25 16:50:00,1.41706,1.41748,1.41663,1.41709,1733200003.0
2007-12-25 16:55:00,1.41754,1.41775,1.41674,1.41757,2313800007.0
2007-12-25 17:00:00,1.41733,1.41764,1.417,1.41737,1632700005.0
2007-12-25 17:05:00,1.41762,1.41771,1.4172,1.41723,1349300000.0
2007-12-25 17:10:00,1.41744,1.41759,1.41715,1.41735,1331000004.0
2007-12-25 17:15:00,1.4172,1.41748,1.4171,1.41738,1049100002.0
2007-12-25 17:20:00,1.41735,1.41765,1.41675,1.4174,1941800003.0
2007-12-25 17:25:00,1.41685,1.41724,1.41653,1.4169,1873900004.0
2007-12-25 17:30:00,1.41707,1.41744,1.4169,1.4171,2611600001.0
2007-12-25 17:35:00,1.41697,1.41723,1.4167,1.41711,1372200001.0
2007-12-25 17:40:00,1.41687,1.41719,1.4167,1.41695,1874700001.0
2007-12-25 17:45:00,1.41715,1.41732,1.41666,1.41715,1861500003.0
2007-12-25 17:50:00,1.41715,1.41743,1.41683,1.41721,1514100002.0
2007-12-25 17:55:00,1.41746,1.41768,1.41697,1.41715,2203400004.0
2007-12-25 18:00:00,1.41702,1.41718,1.41682,1.41702,1727000004.0
2007-12-25 18:05:00,1.41698,1.41718,1.41685,1.41695,795100001.0
2007-12-25 18:10:00,1.41688,1.41728,1.4168,1.4172,1541300001.0
2007-12-25 18:15:00,1.41718,1.41728,1.417,1.41713,795300004.0
2007-12-25 18:20:00,1.41712,1.41725,1.41702,1.41708,1001700001.0
2007-12-25 18:25:00,1.41708,1.41735,1.41703,1.41703,616700001.0
2007-12-25 18:30:00,1.4173,1.4173,1.41646,1.4168,1694500002.0
2007-12-25 18:35:00,1.41685,1.41688,1.41665,1.4168,733900001.0
2007-12-25 18:40:00,1.4167,1.41698,1.41663,1.4169,1602000003.0
2007-12-25 18:45:00,1.41678,1.41755,1.41675,1.41727,1085400003.0
2007-12-25 18:50:00,1.4174,1.41748,1.41675,1.41685,1244500004.0
2007-12-25 18:55:00,1.41675,1.41703,1.41672,1.4169,1085800002.0
2007-12-25 19:00:00,1.41692,1.41721,1.41665,1.41685,2008100005.0
2007-12-25 19:05:00,1.4167,1.41758,1.4166,1.41755,989900003.0
2007-12-25 19:10:00,1.41735,1.41758,1.41722,1.41742,1631900002.0
2007-12-25 19:15:00,1.4173,1.41755,1.4172,1.41727,713700002.0
2007-12-25 19:20:00,1.4175,1.41755,1.41722,1.41725,1386900003.0
2007-12-25 19:25:00,1.41738,1.4175,1.41722,1.41737,482099999.0
2007-12-25 19:30:00,1.41733,1.41748,1.4172,1.41733,1474500003.0
2007-12-25 19:35:00,1.41722,1.41753,1.4172,1.41728,822300003.0
2007-12-25 19:40:00,1.4174,1.41745,1.41722,1.4173,729500002.0
2007-12-25 19:45:00,1.4174,1.41758,1.41725,1.41758,471800001.0
2007-12-25 19:50:00,1.41737,1.41755,1.4172,1.41738,1295300000.0
2007-12-25 19:55:00,1.41727,1.41758,1.4172,1.41725,911200001.0
2007-12-25 20:00:00,1.41735,1.41755,1.41722,1.41735,1439200002.0
2007-12-25 20:05:00,1.41742,1.41757,1.4172,1.41748,1165900001.0
2007-12-25 20:10:00,1.41742,1.41758,1.4172,1.41735,1653200002.0
2007-12-25 20:15:00,1.41737,1.4175,1.41723,1.41732,803400001.0
2007-12-25 20:20:00,1.4174,1.41752,1.4172,1.41735,881800002.0
2007-12-25 20:25:00,1.4173,1.41743,1.4172,1.41725,650000001.0
2007-12-25 20:30:00,1.41725,1.41748,1.4172,1.41735,766800000.0
2007-12-25 20:35:00,1.41742,1.41758,1.4172,1.4173,727500005.0
2007-12-25 20:40:00,1.41745,1.41755,1.4172,1.4172,771700002.0
2007-12-25 20:45:00,1.4173,1.4174,1.41722,1.41722,734600003.0
2007-12-25 20:50:00,1.41732,1.41748,1.41725,1.41745,467700000.0
2007-12-25 20:55:00,1.41732,1.41745,1.41725,1.4174,504900001.0
2007-12-25 21:00:00,1.41731,1.41755,1.4168,1.4173,957400004.0
2007-12-25 21:05:00,1.41732,1.41752,1.41722,1.41732,402500002.0
2007-12-25 21:10:00,1.41732,1.41755,1.41722,1.41735,723500002.0
2007-12-25 21:15:00,1.41737,1.41743,1.41725,1.41732,376900001.0
2007-12-25 21:20:00,1.41737,1.41755,1.41727,1.4173,403700000.0
2007-12-25 21:25:00,1.41738,1.41755,1.41725,1.41738,416599999.0
2007-12-25 21:30:00,1.41728,1.41745,1.41725,1.41732,649300003.0
2007-12-25 21:35:00,1.41733,1.41743,1.4172,1.41735,562100002.0
2007-12-25 21:40:00,1.41735,1.41738,1.4172,1.41725,553900001.0
2007-12-25 21:45:00,1.4174,1.41755,1.41722,1.4173,814900001.0
2007-12-25 21:50:00,1.41733,1.41755,1.4172,1.41727,1155800001.0
2007-12-25 21:55:00,1.41725,1.41742,1.41722,1.41728,213900000.0
2007-12-25 22:00:00,1.41725,1.4175,1.41722,1.4174,485800001.0
2007-12-25 22:05:00,1.4173,1.41755,1.4173,1.4174,276000000.0
2007-12-25 22:10:00,1.4172,1.41755,1.4172,1.41735,575700000.0
2007-12-25 22:15:00,1.41722,1.41755,1.41645,1.4175,496699997.0
2007-12-25 22:20:00,1.41735,1.41885,1.41725,1.41852,613400000.0
2007-12-25 22:25:00,1.4186,1.41885,1.41852,1.4186,277100000.0
2007-12-25 22:30:00,1.41855,1.41887,1.4185,1.41855,676100001.0
2007-12-25 22:35:00,1.41858,1.41888,1.4185,1.41866,654500001.0
2007-12-25 22:40:00,1.41873,1.41895,1.41845,1.41845,640400000.0
2007-12-25 22:45:00,1.41855,1.4188,1.4185,1.4186,261900001.0
2007-12-25 22:50:00,1.41855,1.41892,1.4185,1.4187,646000000.0
2007-12-25 22:55:00,1.41867,1.4189,1.41823,1.41823,197200001.0
2007-12-25 23:00:00,1.41775,1.41845,1.41755,1.41787,245700000.0
2007-12-25 23:05:00,1.4182,1.41845,1.41795,1.41795,67400000.0
2007-12-25 23:10:00,1.41795,1.4185,1.41795,1.4184,199500001.0
2007-12-25 23:15:00,1.41805,1.41848,1.41805,1.4182,121700000.0
2007-12-25 23:20:00,1.41818,1.41858,1.41808,1.4182,287800001.0
2007-12-25 23:25:00,1.41835,1.41847,1.41813,1.41813,110900000.0
2007-12-25 23:30:00,1.41848,1.41855,1.41805,1.41808,291500000.0
2007-12-25 23:35:00,1.41805,1.41815,1.41805,1.41805,97100000.0
2007-12-25 23:40:00,1.4182,1.41843,1.41812,1.4182,183000000.0
2007-12-25 23:45:00,1.41807,1.4189,1.41805,1.41858,215700002.0
2007-12-25 23:50:00,1.41883,1.41901,1.41811,1.41829,393500001.0
2007-12-25 23:55:00,1.41818,1.41857,1.41809,1.41832,231100000.0
2007-12-26 00:00:00,1.41828,1.41828,1.41658,1.41755,990400002.0
2007-12-26 00:05:00,1.41687,1.4176,1.4168,1.4176,115000000.0
2007-12-26 00:10:00,1.4174,1.41793,1.4169,1.41777,156000001.0
2007-12-26 00:15:00,1.41765,1.41775,1.41718,1.4172,391500001.0
2007-12-26 00:20:00,1.41725,1.4178,1.41709,1.41741,312300000.0
2007-12-26 00:25:00,1.41765,1.41795,1.41745,1.41762,109300000.0
2007-12-26 00:30:00,1.41751,1.418,1.4172,1.41767,366500002.0
2007-12-26 00:35:00,1.41749,1.41793,1.41717,1.41747,157600000.0
2007-12-26 00:40:00,1.41757,1.4179,1.41737,1.41759,107100000.0
2007-12-26 00:45:00,1.41759,1.41777,1.41703,1.41758,149000000.0
2007-12-26 00:50:00,1.41746,1.4179,1.41695,1.4175,181000000.0
2007-12-26 00:55:00,1.41772,1.41837,1.41726,1.41804,234100000.0
2007-12-26 01:00:00,1.41807,1.41962,1.4175,1.419,270900000.0
2007-12-26 01:05:00,1.41938,1.41965,1.41836,1.41907,247600000.0
2007-12-26 01:10:00,1.41903,1.41938,1.41825,1.41885,520800002.0
2007-12-26 01:15:00,1.41855,1.41924,1.41825,1.4189,209600000.0
2007-12-26 01:20:00,1.41862,1.41922,1.41818,1.41878,385000001.0
2007-12-26 01:25:00,1.41839,1.41882,1.41785,1.41862,374400000.0
2007-12-26 01:30:00,1.41856,1.4188,1.4174,1.41777,294100001.0
2007-12-26 01:35:00,1.41802,1.41845,1.41719,1.41787,163100001.0
2007-12-26 01:40:00,1.41768,1.41806,1.41703,1.41711,664500001.0
2007-12-26 01:45:00,1.41692,1.41835,1.41689,1.41788,414600001.0
2007-12-26 01:50:00,1.41809,1.41855,1.41767,1.41824,504400000.0
2007-12-26 01:55:00,1.41814,1.41851,1.4177,1.41785,230600001.0
2007-12-26 02:00:00,1.41828,1.41855,1.41748,1.41818,195200001.0
2007-12-26 02:05:00,1.4182,1.41857,1.41774,1.41835,200400001.0
2007-12-26 02:10:00,1.4184,1.4188,1.41789,1.41809,196900000.0
2007-12-26 02:15:00,1.41818,1.41858,1.4178,1.4182,137800000.0
2007-12-26 02:20:00,1.4183,1.41977,1.41788,1.41927,275800000.0
2007-12-26 02:25:00,1.41899,1.41955,1.41857,1.41894,261800001.0
2007-12-26 02:30:00,1.41884,1.4193,1.41829,1.41872,210200000.0
2007-12-26 02:35:00,1.41899,1.41899,1.41826,1.4189,156000000.0
2007-12-26 02:40:00,1.41876,1.41923,1.41861,1.41869,176000001.0
2007-12-26 02:45:00,1.41884,1.41937,1.41852,1.41914,105600000.0
2007-12-26 02:50:00,1.41909,1.41925,1.41848,1.41856,167500001.0
2007-12-26 02:55:00,1.41829,1.41911,1.41809,1.41889,176800001.0
2007-12-26 03:00:00,1.41861,1.41902,1.4183,1.41848,212100001.0
2007-12-26 03:05:00,1.41909,1.41931,1.41859,1.41874,185800000.0
2007-12-26 03:10:00,1.4189,1.41961,1.41869,1.41957,229200000.0
2007-12-26 03:15:00,1.41952,1.41983,1.41915,1.41945,184000000.0
2007-12-26 03:20:00,1.41969,1.4199,1.41908,1.41972,185100001.0
2007-12-26 03:25:00,1.41932,1.41995,1.41932,1.41933,182400001.0
2007-12-26 03:30:00,1.41965,1.42015,1.41926,1.41958,240400001.0
2007-12-26 03:35:00,1.42003,1.4203,1.41962,1.41997,178000000.0
2007-12-26 03:40:00,1.42012,1.42048,1.41965,1.42018,151700000.0
2007-12-26 03:45:00,1.42061,1.42077,1.42019,1.42049,134900000.0
2007-12-26 03:50:00,1.4204,1.42082,1.42026,1.42058,173400001.0
2007-12-26 03:55:00,1.42051,1.42083,1.42,1.42069,200900001.0
2007-12-26 04:00:00,1.42018,1.42081,1.42018,1.42063,198700000.0
2007-12-26 04:05:00,1.41986,1.42093,1.41986,1.42063,185600001.0
2007-12-26 04:10:00,1.4207,1.42107,1.42027,1.42069,271100003.0
2007-12-26 04:15:00,1.42088,1.42105,1.42012,1.42038,152400000.0
2007-12-26 04:20:00,1.42055,1.4206,1.42018,1.42043,103300000.0
2007-12-26 04:25:00,1.42034,1.42069,1.41996,1.42066,193500000.0
2007-12-26 04:30:00,1.42048,1.42113,1.42037,1.42088,168400000.0
2007-12-26 04:35:00,1.42077,1.42108,1.42021,1.42088,169500000.0
2007-12-26 04:40:00,1.42093,1.42111,1.42003,1.4206,218700002.0
2007-12-26 04:45:00,1.42061,1.42091,1.41993,1.42034,211500000.0
2007-12-26 04:50:00,1.42068,1.42103,1.42052,1.42081,168200001.0
2007-12-26 04:55:00,1.42102,1.42102,1.42055,1.42068,167400001.0
2007-12-26 05:00:00,1.42077,1.42095,1.42052,1.42095,149200000.0
2007-12-26 05:05:00,1.42063,1.42104,1.42061,1.42071,163100000.0
2007-12-26 05:10:00,1.42072,1.42096,1.42047,1.42085,107900000.0
2007-12-26 05:15:00,1.4208,1.42112,1.42058,1.42088,122300001.0
2007-12-26 05:20:00,1.42093,1.42108,1.42024,1.42078,171200000.0
2007-12-26 05:25:00,1.4207,1.42113,1.42033,1.42071,223300002.0
2007-12-26 05:30:00,1.42097,1.42117,1.42073,1.42105,85000000.0
2007-12-26 05:35:00,1.42089,1.42093,1.42028,1.42052,131600000.0
2007-12-26 05:40:00,1.42069,1.42082,1.41993,1.42045,209200001.0
2007-12-26 05:45:00,1.42065,1.42088,1.42023,1.42053,206800000.0
2007-12-26 05:50:00,1.4207,1.42098,1.42023,1.42075,239400000.0
2007-12-26 05:55:00,1.42067,1.42079,1.42028,1.42028,183600000.0
2007-12-26 06:00:00,1.42026,1.42076,1.42022,1.42058,211700000.0
2007-12-26 06:05:00,1.42033,1.42085,1.42033,1.4205,142300000.0
2007-12-26 06:10:00,1.42066,1.42098,1.42033,1.4207,194300001.0
2007-12-26 06:15:00,1.4206,1.42088,1.42026,1.42026,142800000.0
2007-12-26 06:20:00,1.42066,1.42077,1.41964,1.42024,165400001.0
2007-12-26 06:25:00,1.42014,1.42072,1.42013,1.42043,169700002.0
2007-12-26 06:30:00,1.42059,1.4207,1.42017,1.4204,93700000.0
2007-12-26 06:35:00,1.42023,1.42087,1.42013,1.42023,188900000.0
2007-12-26 06:40:00,1.42035,1.42068,1.42019,1.42043,155000001.0
2007-12-26 06:45:00,1.42035,1.42056,1.42012,1.42042,234500000.0
2007-12-26 06:50:00,1.42017,1.42075,1.42011,1.42021,161300001.0
2007-12-26 06:55:00,1.42058,1.42099,1.41998,1.4203,153300000.0
2007-12-26 07:00:00,1.42052,1.42152,1.42012,1.42124,241200000.0
2007-12-26 07:05:00,1.42124,1.42152,1.42112,1.42132,158300000.0
2007-12-26 07:10:00,1.42139,1.42149,1.42107,1.42125,194000000.0
2007-12-26 07:15:00,1.42135,1.42152,1.4201,1.4201,203900001.0
2007-12-26 07:20:00,1.42123,1.42144,1.41915,1.41939,236000000.0
2007-12-26 07:25:00,1.41952,1.41955,1.41879,1.41955,168800000.0
2007-12-26 07:30:00,1.41958,1.41969,1.41907,1.41955,200100000.0
2007-12-26 07:35:00,1.41931,1.41956,1.41873,1.41873,179600000.0
2007-12-26 07:40:00,1.41876,1.41979,1.41875,1.4196,210200002.0
2007-12-26 07:45:00,1.4195,1.4198,1.4189,1.41911,210200001.0
2007-12-26 07:50:00,1.41952,1.41959,1.41907,1.41934,146800000.0
2007-12-26 07:55:00,1.41967,1.41977,1.41925,1.4197,203000000.0
2007-12-26 08:00:00,1.4197,1.41986,1.41935,1.41949,168500000.0
2007-12-26 08:05:00,1.41953,1.41983,1.41936,1.41961,225000000.0
2007-12-26 08:10:00,1.41961,1.41983,1.41912,1.41965,246800000.0
2007-12-26 08:15:00,1.4197,1.42014,1.41924,1.42014,191800000.0
2007-12-26 08:20:00,1.42004,1.42016,1.41927,1.41958,198700001.0
2007-12-26 08:25:00,1.41973,1.41989,1.41939,1.41978,213300000.0
2007-12-26 08:30:00,1.41971,1.41987,1.41924,1.41987,172500000.0
2007-12-26 08:35:00,1.41976,1.41978,1.4189,1.41935,187500000.0
2007-12-26 08:40:00,1.41938,1.41952,1.41902,1.4194,226300001.0
2007-12-26 08:45:00,1.41946,1.41992,1.41935,1.41968,209900000.0
2007-12-26 08:50:00,1.41946,1.41993,1.41924,1.41993,190000000.0
2007-12-26 08:55:00,1.41983,1.41983,1.41931,1.41962,177100000.0
2007-12-26 09:00:00,1.41959,1.41972,1.41922,1.41972,180600000.0
2007-12-26 09:05:00,1.41982,1.41985,1.41929,1.41958,183300000.0
2007-12-26 09:10:00,1.41946,1.41971,1.41923,1.41952,150400000.0
2007-12-26 09:15:00,1.41933,1.41966,1.41927,1.41935,159600001.0
2007-12-26 09:20:00,1.41962,1.41989,1.41936,1.41982,176600000.0
2007-12-26 09:25:00,1.4198,1.4199,1.41957,1.41987,176100000.0
2007-12-26 09:30:00,1.41982,1.42003,1.41945,1.41989,185500000.0
2007-12-26 09:35:00,1.41982,1.42009,1.41967,1.4199,190700001.0
2007-12-26 09:40:00,1.4198,1.42004,1.41973,1.41982,211700000.0
2007-12-26 09:45:00,1.41999,1.42034,1.41942,1.42017,190600000.0
2007-12-26 09:50:00,1.42015,1.42041,1.42001,1.42029,210400001.0
2007-12-26 09:55:00,1.42022,1.42048,1.41994,1.42046,179300000.0
2007-12-26 10:00:00,1.42032,1.42054,1.41944,1.42034,307199998.0
2007-12-26 10:05:00,1.42042,1.42053,1.41937,1.42018,175100001.0
2007-12-26 10:10:00,1.42024,1.42039,1.41978,1.42005,204300001.0
2007-12-26 10:15:00,1.42039,1.42063,1.42005,1.4204,163200000.0
2007-12-26 10:20:00,1.42039,1.42039,1.41942,1.41995,185300001.0
2007-12-26 10:25:00,1.42004,1.42018,1.41961,1.42005,202000000.0
2007-12-26 10:30:00,1.42007,1.42016,1.41972,1.4199,182400000.0
2007-12-26 10:35:00,1.42002,1.42034,1.41968,1.42004,150100000.0
2007-12-26 10:40:00,1.42044,1.42054,1.41984,1.42054,215900001.0
2007-12-26 10:45:00,1.42034,1.42083,1.42028,1.42042,173300000.0
2007-12-26 10:50:00,1.42052,1.42054,1.41992,1.42036,181100000.0
2007-12-26 10:55:00,1.42022,1.42087,1.42012,1.42077,242900001.0
2007-12-26 11:00:00,1.42083,1.42096,1.42058,1.42089,206500000.0
2007-12-26 11:05:00,1.42043,1.42094,1.42027,1.42051,207900000.0
2007-12-26 11:10:00,1.42042,1.42084,1.42005,1.42022,202100000.0
2007-12-26 11:15:00,1.42038,1.42044,1.41963,1.42019,237899999.0
2007-12-26 11:20:00,1.42016,1.42054,1.41967,1.42015,207000001.0
2007-12-26 11:25:00,1.42013,1.42043,1.41983,1.42018,222500000.0
2007-12-26 11:30:00,1.42027,1.42076,1.42022,1.42057,259099999.0
2007-12-26 11:35:00,1.42028,1.42119,1.42009,1.42099,187800000.0
2007-12-26 11:40:00,1.42104,1.42124,1.42024,1.42033,155600000.0
2007-12-26 11:45:00,1.42056,1.4206,1.42007,1.42047,205500001.0
2007-12-26 11:50:00,1.42043,1.42056,1.42021,1.42041,203600000.0
2007-12-26 11:55:00,1.42017,1.42092,1.41975,1.42087,161100000.0
2007-12-26 12:00:00,1.42084,1.4213,1.42043,1.4213,246600001.0
2007-12-26 12:05:00,1.42124,1.42225,1.42089,1.42179,157200000.0
2007-12-26 12:10:00,1.42221,1.42251,1.42152,1.42176,249399999.0
2007-12-26 12:15:00,1.42187,1.42246,1.42148,1.42215,167000000.0
2007-12-26 12:20:00,1.42187,1.42262,1.42175,1.42261,211100000.0
2007-12-26 12:25:00,1.42266,1.42313,1.42236,1.42313,184700000.0
2007-12-26 12:30:00,1.42302,1.42357,1.42293,1.42309,196400001.0
2007-12-26 12:35:00,1.42306,1.42341,1.42295,1.42324,199500000.0
2007-12-26 12:40:00,1.42336,1.42351,1.42217,1.42263,190400000.0
2007-12-26 12:45:00,1.42257,1.42279,1.42236,1.42268,180900000.0
2007-12-26 12:50:00,1.42263,1.42283,1.42117,1.42141,196000001.0
2007-12-26 12:55:00,1.42187,1.42263,1.42155,1.42185,245300000.0
2007-12-26 13:00:00,1.4217,1.42181,1.42092,1.4214,179200000.0
2007-12-26 13:05:00,1.42091,1.42138,1.42012,1.42012,182400000.0
2007-12-26 13:10:00,1.42024,1.4207,1.42009,1.42031,204800000.0
2007-12-26 13:15:00,1.42029,1.42058,1.41989,1.42052,244700000.0
2007-12-26 13:20:00,1.4204,1.4207,1.42004,1.42069,160400000.0
2007-12-26 13:25:00,1.4206,1.4206,1.41978,1.42031,218000001.0
2007-12-26 13:30:00,1.42036,1.42113,1.42012,1.42076,1498300003.0
2007-12-26 13:35:00,1.42071,1.421,1.42042,1.42072,1786200004.0
2007-12-26 13:40:00,1.4207,1.42097,1.42027,1.42093,2013700002.0
2007-12-26 13:45:00,1.42087,1.42124,1.42068,1.42098,948700000.0
2007-12-26 13:50:00,1.42087,1.42128,1.42057,1.42104,1598100000.0
2007-12-26 13:55:00,1.42085,1.42134,1.42079,1.42082,1846200005.0
2007-12-26 14:00:00,1.42102,1.42132,1.42066,1.42088,1652300005.0
2007-12-26 14:05:00,1.42081,1.42129,1.42064,1.42064,1882200004.0
2007-12-26 14:10:00,1.4207,1.42134,1.42061,1.42113,1819400002.0
2007-12-26 14:15:00,1.42102,1.42154,1.42093,1.42118,1202700001.0
2007-12-26 14:20:00,1.42156,1.42199,1.42138,1.42152,2025200000.0
2007-12-26 14:25:00,1.42153,1.42182,1.42111,1.42141,2014000002.0
2007-12-26 14:30:00,1.42145,1.42152,1.42098,1.42119,1856200001.0
2007-12-26 14:35:00,1.42142,1.42145,1.42077,1.4209,1195800001.0
2007-12-26 14:40:00,1.42079,1.42103,1.42041,1.42099,1261700002.0
2007-12-26 14:45:00,1.42103,1.42119,1.42022,1.42032,1528600000.0
2007-12-26 14:50:00,1.42025,1.42059,1.4193,1.41959,1358600003.0
2007-12-26 14:55:00,1.41971,1.42081,1.41956,1.42081,1660500000.0
2007-12-26 15:00:00,1.42076,1.42148,1.41984,1.42133,2482600002.0
2007-12-26 15:05:00,1.42138,1.42222,1.42113,1.42122,1871800003.0
2007-12-26 15:10:00,1.421,1.42133,1.42056,1.42099,2372000008.0
2007-12-26 15:15:00,1.42066,1.4208,1.41964,1.41977,1949700002.0
2007-12-26 15:20:00,1.4198,1.4202,1.41963,1.4197,2615800005.0
2007-12-26 15:25:00,1.41974,1.42098,1.41928,1.42073,3203400004.0
2007-12-26 15:30:00,1.42073,1.42102,1.42031,1.42045,2568300002.0
2007-12-26 15:35:00,1.42063,1.42073,1.42017,1.42045,2117600002.0
2007-12-26 15:40:00,1.42049,1.42081,1.41924,1.41962,1702400006.0
2007-12-26 15:45:00,1.41968,1.41983,1.41898,1.4196,2006200002.0
2007-12-26 15:50:00,1.41956,1.41962,1.41899,1.41947,1970600005.0
2007-12-26 15:55:00,1.4193,1.42045,1.41919,1.42027,2052200002.0
2007-12-26 16:00:00,1.42021,1.42072,1.41977,1.42006,2295200003.0
2007-12-26 16:05:00,1.42004,1.4212,1.4197,1.42087,1342000003.0
2007-12-26 16:10:00,1.42087,1.42159,1.4207,1.42107,2586500004.0
2007-12-26 16:15:00,1.42116,1.42192,1.42103,1.42192,3082300003.0
2007-12-26 16:20:00,1.42186,1.42223,1.42161,1.4218,2610900006.0
2007-12-26 16:25:00,1.42196,1.42207,1.4199,1.42019,2548900004.0
2007-12-26 16:30:00,1.42048,1.42103,1.42022,1.42097,2436800003.0
2007-12-26 16:35:00,1.42101,1.42136,1.42053,1.42113,2636300005.0
2007-12-26 16:40:00,1.42119,1.4218,1.42074,1.42151,2298300007.0
2007-12-26 16:45:00,1.42165,1.42203,1.42048,1.42123,2494400005.0
2007-12-26 16:50:00,1.4211,1.4216,1.42085,1.42152,2116800001.0
2007-12-26 16:55:00,1.42147,1.4222,1.42112,1.42159,2416800001.0
2007-12-26 17:00:00,1.42172,1.42203,1.41981,1.42038,2544500001.0
2007-12-26 17:05:00,1.42046,1.4213,1.42017,1.42117,2242300005.0
2007-12-26 17:10:00,1.42121,1.42124,1.42052,1.42078,2124600007.0
2007-12-26 17:15:00,1.42091,1.42109,1.42053,1.42109,2345499998.0
2007-12-26 17:20:00,1.42129,1.42194,1.42082,1.4211,2417500004.0
2007-12-26 17:25:00,1.42102,1.42235,1.42055,1.42199,2532200007.0
2007-12-26 17:30:00,1.42214,1.42227,1.42138,1.42169,2464000010.0
2007-12-26 17:35:00,1.42169,1.42292,1.42169,1.42258,2149200002.0
2007-12-26 17:40:00,1.42263,1.4229,1.42168,1.42222,1836400006.0
2007-12-26 17:45:00,1.42208,1.42376,1.42197,1.4237,2341100007.0
2007-12-26 17:50:00,1.42368,1.42393,1.42333,1.42374,2385000001.0
2007-12-26 17:55:00,1.42389,1.42574,1.42389,1.42555,2381300006.0
2007-12-26 18:00:00,1.42543,1.42625,1.42503,1.42505,2994200003.0
2007-12-26 18:05:00,1.42502,1.42564,1.42484,1.42508,2266100005.0
2007-12-26 18:10:00,1.4249,1.42499,1.42348,1.42413,2060600003.0
2007-12-26 18:15:00,1.42392,1.4242,1.4233,1.42388,1957600002.0
2007-12-26 18:20:00,1.42395,1.42408,1.42341,1.42361,1803200004.0
2007-12-26 18:25:00,1.42367,1.42424,1.42351,1.42398,2133200003.0
2007-12-26 18:30:00,1.4241,1.4243,1.42378,1.4239,2244200004.0
2007-12-26 18:35:00,1.42367,1.42406,1.4235,1.42366,1673300003.0
2007-12-26 18:40:00,1.42368,1.42417,1.42359,1.42392,2118500004.0
2007-12-26 18:45:00,1.42389,1.42434,1.42367,1.42434,2106900003.0
2007-12-26 18:50:00,1.42427,1.42436,1.42362,1.42362,1936500001.0
2007-12-26 18:55:00,1.42376,1.425,1.4237,1.425,2737300005.0
2007-12-26 19:00:00,1.42528,1.42528,1.42389,1.42401,2495800004.0
2007-12-26 19:05:00,1.4239,1.42404,1.42328,1.42394,2829800008.0
2007-12-26 19:10:00,1.42393,1.42416,1.42356,1.42368,2739500002.0
2007-12-26 19:15:00,1.42363,1.42503,1.42355,1.42477,2109000005.0
2007-12-26 19:20:00,1.42504,1.42588,1.42467,1.42477,2113500006.0
2007-12-26 19:25:00,1.42475,1.42533,1.42472,1.42487,1730100002.0
2007-12-26 19:30:00,1.42485,1.4255,1.42485,1.42536,2250500000.0
2007-12-26 19:35:00,1.42541,1.4257,1.4251,1.42551,1958000006.0
2007-12-26 19:40:00,1.42558,1.42559,1.42362,1.42385,1371500000.0
2007-12-26 19:45:00,1.42391,1.4246,1.42358,1.42381,1493200001.0
2007-12-26 19:50:00,1.42369,1.42438,1.42344,1.42368,2380300009.0
2007-12-26 19:55:00,1.42383,1.42572,1.42369,1.42572,2000600005.0
2007-12-26 20:00:00,1.42568,1.42578,1.42408,1.4245,2650800003.0
2007-12-26 20:05:00,1.42438,1.42495,1.42405,1.42436,2639300005.0
2007-12-26 20:10:00,1.42434,1.42442,1.42337,1.42371,2829500004.0
2007-12-26 20:15:00,1.42351,1.42402,1.42351,1.42385,1874000001.0
2007-12-26 20:20:00,1.42365,1.42415,1.42321,1.42346,1300300003.0
2007-12-26 20:25:00,1.42346,1.42369,1.42291,1.42348,1901600008.0
2007-12-26 20:30:00,1.42327,1.42348,1.4229,1.42299,1209000004.0
2007-12-26 20:35:00,1.42297,1.42354,1.42292,1.4234,1773100005.0
2007-12-26 20:40:00,1.42335,1.42362,1.42305,1.42323,1459100004.0
2007-12-26 20:45:00,1.42318,1.42334,1.42282,1.42334,1838900003.0
2007-12-26 20:50:00,1.42339,1.42396,1.42291,1.42309,984500003.0
2007-12-26 20:55:00,1.42336,1.42336,1.42287,1.42306,1282800002.0
2007-12-26 21:00:00,1.42281,1.4233,1.42279,1.42305,1087600001.0
2007-12-26 21:05:00,1.42309,1.42333,1.42287,1.423,1482300003.0
2007-12-26 21:10:00,1.42303,1.42337,1.42296,1.42304,1313300002.0
2007-12-26 21:15:00,1.42308,1.42328,1.42254,1.42257,1029200002.0
2007-12-26 21:20:00,1.42261,1.42318,1.42261,1.42291,579400001.0
2007-12-26 21:25:00,1.42304,1.42323,1.42262,1.42266,1118500002.0
2007-12-26 21:30:00,1.42278,1.42291,1.42217,1.42234,1324200002.0
2007-12-26 21:35:00,1.42229,1.4226,1.42215,1.42229,1417000003.0
2007-12-26 21:40:00,1.42231,1.42342,1.42212,1.42313,1006000003.0
2007-12-26 21:45:00,1.42312,1.42329,1.42202,1.42244,1526700002.0
2007-12-26 21:50:00,1.42223,1.42245,1.42179,1.4219,1853200002.0
2007-12-26 21:55:00,1.42189,1.42224,1.42156,1.42166,894200004.0
2007-12-26 22:00:00,1.42153,1.42169,1.42121,1.42122,808799999.0
2007-12-26 22:05:00,1.42151,1.42259,1.42126,1.42213,908100002.0
2007-12-26 22:10:00,1.42204,1.42261,1.42163,1.4217,993700000.0
2007-12-26 22:15:00,1.42166,1.42186,1.42104,1.4213,744300001.0
2007-12-26 22:20:00,1.42147,1.42157,1.421,1.42111,1030500003.0
2007-12-26 22:25:00,1.42123,1.42159,1.42113,1.42132,826900000.0
2007-12-26 22:30:00,1.42141,1.42185,1.42098,1.42098,1056300004.0
2007-12-26 22:35:00,1.42086,1.42091,1.42028,1.42055,1077000002.0
2007-12-26 22:40:00,1.4206,1.42102,1.42023,1.42023,1074200000.0
2007-12-26 22:45:00,1.42033,1.42106,1.42025,1.42034,872700000.0
2007-12-26 22:50:00,1.42047,1.42081,1.42005,1.42017,1124300001.0
2007-12-26 22:55:00,1.42027,1.42097,1.42002,1.42043,832100003.0
2007-12-26 23:00:00,1.42031,1.42121,1.42031,1.42089,239100001.0
2007-12-26 23:05:00,1.42054,1.4211,1.4202,1.42054,164300000.0
2007-12-26 23:10:00,1.42057,1.42116,1.42041,1.42097,334800000.0
2007-12-26 23:15:00,1.42101,1.42101,1.42006,1.42006,210300000.0
2007-12-26 23:20:00,1.42026,1.42118,1.42018,1.42064,495200000.0
2007-12-26 23:25:00,1.42076,1.4211,1.4205,1.42069,234100000.0
2007-12-26 23:30:00,1.42108,1.42126,1.42044,1.42044,527900000.0
2007-12-26 23:35:00,1.4207,1.42094,1.42049,1.42061,382800001.0
2007-12-26 23:40:00,1.42054,1.42099,1.42005,1.42092,418100000.0
2007-12-26 23:45:00,1.42093,1.42093,1.42022,1.42058,392200002.0
2007-12-26 23:50:00,1.42067,1.42128,1.42048,1.42066,568900001.0
2007-12-26 23:55:00,1.42052,1.42159,1.42041,1.42104,543800002.0
2007-12-27 00:00:00,1.42104,1.42158,1.42067,1.42067,852900000.0
2007-12-27 00:05:00,1.42074,1.42111,1.42037,1.42045,318300002.0
2007-12-27 00:10:00,1.42057,1.4215,1.42024,1.42102,191600000.0
2007-12-27 00:15:00,1.42087,1.42142,1.42029,1.42061,352400001.0
2007-12-27 00:20:00,1.42065,1.42114,1.42,1.42038,246000000.0
2007-12-27 00:25:00,1.42049,1.4209,1.42021,1.42046,214800001.0
2007-12-27 00:30:00,1.42041,1.42084,1.4202,1.42084,310800001.0
2007-12-27 00:35:00,1.42055,1.42067,1.42005,1.42015,325400001.0
2007-12-27 00:40:00,1.42018,1.4211,1.42007,1.42036,176400001.0
2007-12-27 00:45:00,1.42058,1.42092,1.42017,1.42049,233600002.0
2007-12-27 00:50:00,1.42058,1.42094,1.42006,1.42022,279100001.0
2007-12-27 00:55:00,1.42057,1.42057,1.41911,1.41928,362700000.0
2007-12-27 01:00:00,1.41951,1.41997,1.41942,1.41987,240500001.0
2007-12-27 01:05:00,1.42002,1.42014,1.41916,1.41999,268200000.0
2007-12-27 01:10:00,1.41982,1.42018,1.41941,1.4196,578000000.0
2007-12-27 01:15:00,1.41972,1.42091,1.4195,1.42056,284700000.0
2007-12-27 01:20:00,1.42038,1.4207,1.41963,1.42058,448500001.0
2007-12-27 01:25:00,1.42044,1.42073,1.41992,1.42041,549600002.0
2007-12-27 01:30:00,1.42061,1.42061,1.41962,1.42007,389500001.0
2007-12-27 01:35:00,1.42011,1.42026,1.41952,1.41983,164400000.0
2007-12-27 01:40:00,1.41971,1.42011,1.41922,1.41956,789300003.0
2007-12-27 01:45:00,1.41957,1.41994,1.41944,1.41964,353100000.0
2007-12-27 01:50:00,1.41986,1.42003,1.41921,1.41938,612800000.0
2007-12-27 01:55:00,1.41942,1.41959,1.41867,1.4189,316700000.0
2007-12-27 02:00:00,1.41931,1.42008,1.41913,1.41994,212000001.0
2007-12-27 02:05:00,1.41994,1.42006,1.41924,1.41958,220600000.0
2007-12-27 02:10:00,1.41971,1.42125,1.41929,1.4209,148900000.0
2007-12-27 02:15:00,1.42099,1.42123,1.42035,1.42046,182700000.0
2007-12-27 02:20:00,1.42051,1.42083,1.4201,1.42028,212700000.0
2007-12-27 02:25:00,1.42034,1.42071,1.41984,1.42053,246000001.0
2007-12-27 02:30:00,1.42045,1.42125,1.42045,1.42066,167600000.0
2007-12-27 02:35:00,1.42074,1.42076,1.42009,1.42059,182100000.0
2007-12-27 02:40:00,1.42053,1.42083,1.41971,1.41996,181800000.0
2007-12-27 02:45:00,1.41987,1.42041,1.41969,1.42028,153800000.0
2007-12-27 02:50:00,1.42046,1.42107,1.42008,1.42098,180800001.0
2007-12-27 02:55:00,1.42095,1.42101,1.41994,1.42044,211900000.0
2007-12-27 03:00:00,1.42081,1.42087,1.42011,1.42011,176700001.0
2007-12-27 03:05:00,1.42058,1.42058,1.41983,1.41997,173700000.0
2007-12-27 03:10:00,1.42034,1.4207,1.42008,1.42034,192700000.0
2007-12-27 03:15:00,1.42032,1.42048,1.41932,1.42031,144700000.0
2007-12-27 03:20:00,1.4204,1.42069,1.42001,1.42069,160600000.0
2007-12-27 03:25:00,1.42034,1.42085,1.4201,1.4201,214200001.0
2007-12-27 03:30:00,1.42041,1.42082,1.4203,1.42053,238000001.0
2007-12-27 03:35:00,1.42064,1.42073,1.41993,1.42014,194200001.0
2007-12-27 03:40:00,1.42029,1.42049,1.4197,1.42008,141800000.0
2007-12-27 03:45:00,1.42031,1.42045,1.41997,1.42026,186300000.0
2007-12-27 03:50:00,1.42009,1.42052,1.41994,1.42052,215400000.0
2007-12-27 03:55:00,1.42038,1.42071,1.42003,1.4205,217600000.0
2007-12-27 04:00:00,1.42044,1.42066,1.42003,1.42032,164200000.0
2007-12-27 04:05:00,1.41987,1.42092,1.41987,1.42092,160400000.0
2007-12-27 04:10:00,1.42096,1.42126,1.42028,1.42098,216700001.0
2007-12-27 04:15:00,1.42112,1.42163,1.4207,1.42163,202500000.0
2007-12-27 04:20:00,1.42135,1.42169,1.42124,1.42164,174800000.0
2007-12-27 04:25:00,1.42177,1.42177,1.4213,1.42173,221400001.0
2007-12-27 04:30:00,1.42165,1.42183,1.42115,1.42146,194300001.0
2007-12-27 04:35:00,1.42132,1.42161,1.42092,1.42141,232400001.0
2007-12-27 04:40:00,1.4214,1.42166,1.42057,1.42135,208600000.0
2007-12-27 04:45:00,1.42135,1.42172,1.42061,1.42149,205000001.0
2007-12-27 04:50:00,1.42151,1.42168,1.42081,1.42109,168500000.0
2007-12-27 04:55:00,1.42147,1.42147,1.42072,1.42112,179400000.0
2007-12-27 05:00:00,1.42117,1.4215,1.42084,1.4215,221500000.0
2007-12-27 05:05:00,1.42127,1.42161,1.421,1.42135,172300001.0
2007-12-27 05:10:00,1.4215,1.42166,1.42118,1.42145,176200001.0
2007-12-27 05:15:00,1.42158,1.422,1.42129,1.42177,168800000.0
2007-12-27 05:20:00,1.42178,1.42189,1.42105,1.42151,211000000.0
2007-12-27 05:25:00,1.42143,1.42188,1.42071,1.42134,178300000.0
2007-12-27 05:30:00,1.42116,1.42139,1.42087,1.42101,239800000.0
2007-12-27 05:35:00,1.4213,1.42131,1.42065,1.42097,187900000.0
2007-12-27 05:40:00,1.42095,1.42119,1.42073,1.42119,217100001.0
2007-12-27 05:45:00,1.421,1.42118,1.42076,1.42099,176400000.0
2007-12-27 05:50:00,1.42083,1.42122,1.42059,1.42103,206700001.0
2007-12-27 05:55:00,1.42094,1.42125,1.42076,1.42098,184900000.0
2007-12-27 06:00:00,1.4209,1.4211,1.42046,1.42079,252700001.0
2007-12-27 06:05:00,1.42073,1.4208,1.4201,1.4201,234200000.0
2007-12-27 06:10:00,1.4203,1.42052,1.41999,1.42032,205000001.0
2007-12-27 06:15:00,1.4202,1.42062,1.41984,1.42027,166000000.0
2007-12-27 06:20:00,1.42043,1.42067,1.42015,1.4205,138100000.0
2007-12-27 06:25:00,1.42057,1.4208,1.42039,1.42062,166500000.0
2007-12-27 06:30:00,1.42056,1.42086,1.42044,1.42066,186800001.0
2007-12-27 06:35:00,1.42051,1.42083,1.42015,1.42043,195200000.0
2007-12-27 06:40:00,1.42019,1.42068,1.41989,1.42031,208000001.0
2007-12-27 06:45:00,1.42024,1.42075,1.42007,1.42025,207200000.0
2007-12-27 06:50:00,1.42031,1.42049,1.42003,1.42023,182100000.0
2007-12-27 06:55:00,1.42045,1.42059,1.41959,1.41993,181900000.0
2007-12-27 07:00:00,1.42005,1.42026,1.41988,1.41998,227800000.0
2007-12-27 07:05:00,1.42,1.42024,1.41967,1.41986,182500001.0
2007-12-27 07:10:00,1.41988,1.42023,1.41958,1.41997,189500000.0
2007-12-27 07:15:00,1.42002,1.42015,1.41961,1.41964,232800002.0
2007-12-27 07:20:00,1.41965,1.42088,1.41965,1.42076,221100000.0
2007-12-27 07:25:00,1.42084,1.42113,1.42003,1.42021,232500002.0
2007-12-27 07:30:00,1.42014,1.42039,1.41948,1.42036,188900000.0
2007-12-27 07:35:00,1.42003,1.42017,1.41956,1.41973,196200001.0
2007-12-27 07:40:00,1.41977,1.42054,1.4196,1.4205,243900000.0
2007-12-27 07:45:00,1.42057,1.42172,1.41988,1.42132,201000000.0
2007-12-27 07:50:00,1.42178,1.42188,1.42112,1.4217,177700000.0
2007-12-27 07:55:00,1.42189,1.42283,1.42158,1.42244,225400001.0
2007-12-27 08:00:00,1.42253,1.42276,1.42205,1.42205,167300001.0
2007-12-27 08:05:00,1.42201,1.42235,1.42177,1.42235,165200000.0
2007-12-27 08:10:00,1.42226,1.42232,1.4218,1.42225,159900000.0
2007-12-27 08:15:00,1.42232,1.42232,1.42171,1.42223,234400002.0
2007-12-27 08:20:00,1.42246,1.42246,1.4216,1.42192,186400000.0
2007-12-27 08:25:00,1.42194,1.42233,1.42176,1.42207,211300000.0
2007-12-27 08:30:00,1.42193,1.42193,1.42109,1.42183,199100000.0
2007-12-27 08:35:00,1.42172,1.42182,1.42104,1.42162,215900001.0
2007-12-27 08:40:00,1.42168,1.42196,1.42128,1.42169,169600000.0
2007-12-27 08:45:00,1.42167,1.42192,1.42134,1.42181,238100000.0
2007-12-27 08:50:00,1.42161,1.42168,1.42134,1.42148,181700000.0
2007-12-27 08:55:00,1.42145,1.42186,1.42116,1.42177,182600000.0
2007-12-27 09:00:00,1.42196,1.42232,1.42166,1.42198,210300000.0
2007-12-27 09:05:00,1.42204,1.42248,1.42161,1.42229,166100000.0
2007-12-27 09:10:00,1.42207,1.42233,1.42185,1.42213,176600000.0
2007-12-27 09:15:00,1.42207,1.42212,1.42072,1.42123,191800001.0
2007-12-27 09:20:00,1.42175,1.42249,1.42159,1.42214,190800001.0
2007-12-27 09:25:00,1.42201,1.42314,1.4219,1.42242,186400002.0
2007-12-27 09:30:00,1.42239,1.4233,1.42217,1.42293,155100000.0
2007-12-27 09:35:00,1.42302,1.42311,1.42243,1.42271,194700000.0
2007-12-27 09:40:00,1.42255,1.42276,1.42221,1.42227,196600000.0
2007-12-27 09:45:00,1.42242,1.42282,1.42158,1.42178,201000000.0
2007-12-27 09:50:00,1.42204,1.42253,1.42154,1.42221,240300002.0
2007-12-27 09:55:00,1.42212,1.42257,1.42183,1.4223,206600000.0
2007-12-27 10:00:00,1.42215,1.42258,1.42136,1.42185,228300000.0
2007-12-27 10:05:00,1.42171,1.42208,1.42124,1.42157,171100000.0
2007-12-27 10:10:00,1.42151,1.42201,1.42122,1.42201,185700000.0
2007-12-27 10:15:00,1.42187,1.4224,1.42147,1.42217,191700000.0
2007-12-27 10:20:00,1.42225,1.42244,1.42067,1.42208,217000001.0
2007-12-27 10:25:00,1.42222,1.42222,1.42059,1.42106,217400002.0
2007-12-27 10:30:00,1.4205,1.4205,1.41958,1.41986,211500001.0
2007-12-27 10:35:00,1.42013,1.42013,1.4194,1.41976,175300000.0
2007-12-27 10:40:00,1.41994,1.42153,1.41919,1.42153,173600000.0
2007-12-27 10:45:00,1.42127,1.42149,1.41999,1.42012,206600001.0
2007-12-27 10:50:00,1.42029,1.42029,1.41966,1.42017,191800000.0
2007-12-27 10:55:00,1.42009,1.42063,1.41997,1.42052,202700001.0
2007-12-27 11:00:00,1.42074,1.42121,1.42046,1.42076,144600000.0
2007-12-27 11:05:00,1.42061,1.42126,1.42019,1.42126,182800000.0
2007-12-27 11:10:00,1.42123,1.42152,1.42064,1.42119,204400000.0
2007-12-27 11:15:00,1.42128,1.42229,1.42124,1.42222,181500000.0
2007-12-27 11:20:00,1.42221,1.42264,1.42171,1.42222,159000000.0
2007-12-27 11:25:00,1.42211,1.42257,1.42151,1.42257,226700000.0
2007-12-27 11:30:00,1.4225,1.42296,1.42185,1.42288,215300001.0
2007-12-27 11:35:00,1.42268,1.42288,1.42241,1.42253,166000000.0
2007-12-27 11:40:00,1.42259,1.42476,1.42242,1.42476,158600000.0
2007-12-27 11:45:00,1.42505,1.42528,1.42382,1.4251,175400000.0
2007-12-27 11:50:00,1.42523,1.42587,1.42488,1.42537,189400000.0
2007-12-27 11:55:00,1.42537,1.42593,1.4252,1.42558,195200000.0
2007-12-27 12:00:00,1.42553,1.42568,1.42513,1.42553,196300000.0
2007-12-27 12:05:00,1.42523,1.42579,1.42459,1.42565,178600000.0
2007-12-27 12:10:00,1.42594,1.42601,1.42461,1.42471,283700001.0
2007-12-27 12:15:00,1.42489,1.42588,1.42471,1.42573,186700001.0
2007-12-27 12:20:00,1.42538,1.42548,1.4248,1.42492,214600001.0
2007-12-27 12:25:00,1.42487,1.42508,1.42422,1.42451,210499998.0
2007-12-27 12:30:00,1.42454,1.4248,1.42415,1.42437,187600000.0
2007-12-27 12:35:00,1.42515,1.42789,1.42489,1.42782,185400000.0
2007-12-27 12:40:00,1.42746,1.42746,1.42615,1.42691,219399999.0
2007-12-27 12:45:00,1.42683,1.42742,1.42671,1.42671,174900000.0
2007-12-27 12:50:00,1.42674,1.42681,1.42544,1.42548,197500000.0
2007-12-27 12:55:00,1.42569,1.42615,1.42529,1.4259,195000000.0
2007-12-27 13:00:00,1.42597,1.4265,1.42566,1.42608,231800000.0
2007-12-27 13:05:00,1.42582,1.42625,1.42535,1.42576,212000000.0
2007-12-27 13:10:00,1.42594,1.42615,1.42537,1.42563,215100000.0
2007-12-27 13:15:00,1.42566,1.42583,1.42517,1.42551,206100000.0
2007-12-27 13:20:00,1.42551,1.42561,1.42485,1.42537,170000001.0
2007-12-27 13:25:00,1.42532,1.42544,1.42475,1.42527,242200000.0
2007-12-27 13:30:00,1.42531,1.42595,1.42508,1.4256,1609100003.0
2007-12-27 13:35:00,1.42563,1.42587,1.42513,1.42526,1803000002.0
2007-12-27 13:40:00,1.42527,1.42555,1.42479,1.42521,2078800003.0
2007-12-27 13:45:00,1.42519,1.42587,1.42489,1.4252,1028200002.0
2007-12-27 13:50:00,1.42525,1.42728,1.42525,1.42675,1697400006.0
2007-12-27 13:55:00,1.42676,1.42716,1.42642,1.42642,1889900003.0
2007-12-27 14:00:00,1.42669,1.42873,1.42669,1.42807,1757200003.0
2007-12-27 14:05:00,1.42806,1.42884,1.4276,1.42884,1992500003.0
2007-12-27 14:10:00,1.4292,1.42972,1.42909,1.42952,1923000000.0
2007-12-27 14:15:00,1.42932,1.42939,1.42878,1.42899,1135800002.0
2007-12-27 14:20:00,1.42957,1.42998,1.42896,1.42939,2018100005.0
2007-12-27 14:25:00,1.42935,1.4296,1.42814,1.42817,1998500003.0
2007-12-27 14:30:00,1.42808,1.42865,1.42766,1.4284,1879700006.0
2007-12-27 14:35:00,1.42856,1.42918,1.42835,1.42913,1040900001.0
2007-12-27 14:40:00,1.42892,1.42927,1.42865,1.42909,1300300001.0
2007-12-27 14:45:00,1.42893,1.42913,1.42832,1.42841,1574900001.0
2007-12-27 14:50:00,1.42839,1.42856,1.42784,1.42802,1393500000.0
2007-12-27 14:55:00,1.42797,1.4282,1.42673,1.42702,1592300005.0
2007-12-27 15:00:00,1.42692,1.42702,1.425,1.425,2495300005.0
2007-12-27 15:05:00,1.4249,1.42605,1.42459,1.42597,1950800006.0
2007-12-27 15:10:00,1.42609,1.42695,1.42605,1.42631,2245200004.0
2007-12-27 15:15:00,1.4261,1.42637,1.42559,1.42565,2021700003.0
2007-12-27 15:20:00,1.42545,1.42551,1.42381,1.42393,2728300002.0
2007-12-27 15:25:00,1.42384,1.42403,1.423,1.4234,3086800006.0
2007-12-27 15:30:00,1.42371,1.42582,1.42326,1.4253,2602800002.0
2007-12-27 15:35:00,1.42533,1.42673,1.42521,1.42622,2167500001.0
2007-12-27 15:40:00,1.42636,1.42817,1.42636,1.42757,1728200005.0
2007-12-27 15:45:00,1.42768,1.42771,1.42663,1.42749,2015000004.0
2007-12-27 15:50:00,1.42749,1.42776,1.42671,1.42708,1951100000.0
2007-12-27 15:55:00,1.42716,1.42843,1.42705,1.42819,2058100001.0
2007-12-27 16:00:00,1.42815,1.42878,1.42745,1.42764,2315400005.0
2007-12-27 16:05:00,1.42751,1.42813,1.42688,1.42713,1339400001.0
2007-12-27 16:10:00,1.42702,1.42722,1.42535,1.42651,2477200005.0
2007-12-27 16:15:00,1.42651,1.42706,1.4262,1.42665,3075200004.0
2007-12-27 16:20:00,1.42686,1.42858,1.42686,1.42819,2680300008.0
2007-12-27 16:25:00,1.42809,1.42847,1.42638,1.42702,2523800003.0
2007-12-27 16:30:00,1.42706,1.42771,1.42677,1.42745,2454800003.0
2007-12-27 16:35:00,1.42744,1.42823,1.4273,1.4279,2638600004.0
2007-12-27 16:40:00,1.42804,1.42822,1.42707,1.42737,2099700006.0
2007-12-27 16:45:00,1.42727,1.42727,1.42669,1.42705,2361900002.0
2007-12-27 16:50:00,1.42695,1.42738,1.42692,1.42726,2150600002.0
2007-12-27 16:55:00,1.42721,1.42732,1.42674,1.42712,2280600004.0
2007-12-27 17:00:00,1.42693,1.42767,1.42643,1.42723,2663500001.0
2007-12-27 17:05:00,1.42717,1.42878,1.42685,1.42821,2177200005.0
2007-12-27 17:10:00,1.42824,1.42881,1.42754,1.42762,2171000005.0
2007-12-27 17:15:00,1.42775,1.42874,1.42751,1.42864,2447800002.0
2007-12-27 17:20:00,1.42864,1.42921,1.42819,1.42841,2348900005.0
2007-12-27 17:25:00,1.42829,1.42857,1.42798,1.42838,2513000003.0
2007-12-27 17:30:00,1.42842,1.42855,1.42793,1.42826,2470400003.0
2007-12-27 17:35:00,1.42819,1.42867,1.42778,1.42847,2105500002.0
2007-12-27 17:40:00,1.42836,1.42878,1.42787,1.42805,1841000002.0
2007-12-27 17:45:00,1.42802,1.42852,1.4278,1.42826,2184600004.0
2007-12-27 17:50:00,1.42811,1.42861,1.42779,1.4282,2458500004.0
2007-12-27 17:55:00,1.4283,1.4292,1.42817,1.42907,2420900004.0
2007-12-27 18:00:00,1.42861,1.42862,1.42734,1.42765,2884400003.0
2007-12-27 18:05:00,1.4277,1.42939,1.42769,1.42906,2340600002.0
2007-12-27 18:10:00,1.4292,1.42988,1.42919,1.42956,2149300007.0
2007-12-27 18:15:00,1.42945,1.43173,1.42945,1.43125,2161100005.0
2007-12-27 18:20:00,1.43118,1.43134,1.43043,1.43071,1956400003.0
2007-12-27 18:25:00,1.43072,1.43102,1.43005,1.43027,2136600002.0
2007-12-27 18:30:00,1.43034,1.43048,1.42995,1.43022,2220000001.0
2007-12-27 18:35:00,1.43003,1.43093,1.42994,1.43071,1683000000.0
2007-12-27 18:40:00,1.43087,1.43191,1.43073,1.43159,2233500006.0
2007-12-27 18:45:00,1.43161,1.43182,1.43107,1.43127,2190200002.0
2007-12-27 18:50:00,1.43119,1.43164,1.43009,1.43135,2078000007.0
2007-12-27 18:55:00,1.43153,1.43227,1.43126,1.43185,2794100002.0
2007-12-27 19:00:00,1.43175,1.43296,1.43159,1.43269,2340200002.0
2007-12-27 19:05:00,1.43258,1.43296,1.43218,1.43296,2861700005.0
2007-12-27 19:10:00,1.43296,1.43327,1.43218,1.43311,2793000003.0
2007-12-27 19:15:00,1.43344,1.43436,1.43342,1.43355,2055000005.0
2007-12-27 19:20:00,1.43377,1.43457,1.43337,1.43433,2105300004.0
2007-12-27 19:25:00,1.43431,1.43458,1.43321,1.43347,1852000004.0
2007-12-27 19:30:00,1.43371,1.43466,1.43357,1.43427,2240000004.0
2007-12-27 19:35:00,1.43423,1.43464,1.43376,1.43397,1750300004.0
2007-12-27 19:40:00,1.43399,1.43492,1.43369,1.43457,1327200001.0
2007-12-27 19:45:00,1.43459,1.43476,1.43392,1.43421,1511700005.0
2007-12-27 19:50:00,1.43426,1.435,1.43381,1.43457,2273300001.0
2007-12-27 19:55:00,1.43464,1.43531,1.43432,1.43506,1959900001.0
2007-12-27 20:00:00,1.43498,1.43516,1.43417,1.43427,2730200003.0
2007-12-27 20:05:00,1.43412,1.43526,1.43407,1.43514,2518100003.0
2007-12-27 20:10:00,1.435,1.435,1.43391,1.4341,3170700005.0
2007-12-27 20:15:00,1.43404,1.43455,1.43394,1.4343,1957400003.0
2007-12-27 20:20:00,1.43428,1.43457,1.43404,1.43432,1328400002.0
2007-12-27 20:25:00,1.43435,1.43446,1.43411,1.4343,1812400004.0
2007-12-27 20:30:00,1.43432,1.43489,1.43424,1.43481,1283600003.0
2007-12-27 20:35:00,1.43478,1.43502,1.43446,1.43485,1764900001.0
2007-12-27 20:40:00,1.43477,1.43496,1.43438,1.43459,1395200004.0
2007-12-27 20:45:00,1.43463,1.43481,1.43443,1.43479,1901900004.0
2007-12-27 20:50:00,1.43477,1.43511,1.43438,1.43511,1040700001.0
2007-12-27 20:55:00,1.4351,1.43588,1.43443,1.43588,1318900003.0
2007-12-27 21:00:00,1.43582,1.43602,1.43466,1.43484,1124000002.0
2007-12-27 21:05:00,1.43491,1.43522,1.43386,1.43431,1369900000.0
2007-12-27 21:10:00,1.43439,1.43447,1.43318,1.43318,1334200000.0
2007-12-27 21:15:00,1.43312,1.43361,1.43294,1.43349,1131000004.0
2007-12-27 21:20:00,1.43344,1.43365,1.4332,1.43349,605200000.0
2007-12-27 21:25:00,1.4335,1.4337,1.4329,1.43297,1076800001.0
2007-12-27 21:30:00,1.43315,1.43337,1.43279,1.43331,1353800001.0
2007-12-27 21:35:00,1.43326,1.43427,1.43308,1.43356,1379300002.0
2007-12-27 21:40:00,1.43368,1.43436,1.43357,1.43415,894800002.0
2007-12-27 21:45:00,1.43425,1.43494,1.43422,1.43432,1614000003.0
2007-12-27 21:50:00,1.43413,1.43423,1.43352,1.43394,1730400003.0
2007-12-27 21:55:00,1.43389,1.43428,1.43361,1.43383,862700002.0
2007-12-27 22:00:00,1.43386,1.43441,1.43371,1.43408,702600002.0
2007-12-27 22:05:00,1.43419,1.43467,1.43389,1.43412,892200002.0
2007-12-27 22:10:00,1.43404,1.43425,1.43279,1.43291,990100004.0
2007-12-27 22:15:00,1.43292,1.43318,1.43262,1.43271,703300002.0
2007-12-27 22:20:00,1.43248,1.43298,1.43213,1.4326,963100004.0
2007-12-27 22:25:00,1.43266,1.43363,1.43258,1.43312,864400000.0
2007-12-27 22:30:00,1.43321,1.43378,1.43277,1.43332,1116800002.0
2007-12-27 22:35:00,1.43339,1.43365,1.43295,1.43315,1101800002.0
2007-12-27 22:40:00,1.43326,1.43371,1.43272,1.43272,1168300001.0
2007-12-27 22:45:00,1.4327,1.43451,1.43252,1.43425,878300001.0
2007-12-27 22:50:00,1.43405,1.43488,1.43398,1.43434,1062599999.0
2007-12-27 22:55:00,1.43442,1.43513,1.43441,1.43456,823200001.0
2007-12-27 23:00:00,1.43461,1.43473,1.43321,1.43371,271600000.0
2007-12-27 23:05:00,1.43339,1.43386,1.43253,1.43253,189600000.0
2007-12-27 23:10:00,1.43267,1.4335,1.43267,1.4335,279700000.0
2007-12-27 23:15:00,1.43348,1.43348,1.43202,1.43267,252300000.0
2007-12-27 23:20:00,1.43264,1.43375,1.43258,1.43337,451100000.0
2007-12-27 23:25:00,1.43357,1.43411,1.43336,1.4337,219100000.0
2007-12-27 23:30:00,1.43415,1.43437,1.43369,1.43384,495300002.0
2007-12-27 23:35:00,1.43408,1.43449,1.43403,1.43425,427300001.0
2007-12-27 23:40:00,1.43426,1.43446,1.43398,1.43421,439600001.0
2007-12-27 23:45:00,1.43416,1.43416,1.43314,1.43359,416200002.0
2007-12-27 23:50:00,1.43367,1.43429,1.43319,1.4336,525300002.0
2007-12-27 23:55:00,1.43357,1.43389,1.43334,1.4336,593900001.0
2007-12-28 00:00:00,1.43161,1.43298,1.43148,1.43247,795300000.0
2007-12-28 00:05:00,1.43239,1.43291,1.43182,1.4329,303600001.0
2007-12-28 00:10:00,1.43246,1.43315,1.43199,1.43284,159600000.0
2007-12-28 00:15:00,1.43287,1.43302,1.43226,1.43252,317700001.0
2007-12-28 00:20:00,1.43262,1.43284,1.43191,1.4322,221500000.0
2007-12-28 00:25:00,1.43215,1.43286,1.43215,1.43228,211200001.0
2007-12-28 00:30:00,1.43201,1.43201,1.43099,1.43132,347500001.0
2007-12-28 00:35:00,1.43099,1.43254,1.43099,1.43165,312300000.0
2007-12-28 00:40:00,1.43179,1.43273,1.4316,1.43237,209100000.0
2007-12-28 00:45:00,1.43269,1.43269,1.43206,1.43209,182800000.0
2007-12-28 00:50:00,1.43263,1.43263,1.43203,1.43235,363400000.0
2007-12-28 00:55:00,1.43279,1.43279,1.43202,1.43251,327400001.0
2007-12-28 01:00:00,1.43252,1.43265,1.43122,1.4319,270200000.0
2007-12-28 01:05:00,1.43221,1.43241,1.43151,1.43228,317000001.0
2007-12-28 01:10:00,1.43209,1.43319,1.43209,1.43239,620000000.0
2007-12-28 01:15:00,1.43245,1.43294,1.43233,1.43255,256300001.0
2007-12-28 01:20:00,1.43234,1.43291,1.43164,1.43277,445200002.0
2007-12-28 01:25:00,1.43251,1.43307,1.43185,1.43252,552300002.0
2007-12-28 01:30:00,1.43242,1.43277,1.43221,1.43272,350700004.0
2007-12-28 01:35:00,1.43281,1.43282,1.43233,1.4326,174400000.0
2007-12-28 01:40:00,1.4324,1.43278,1.43198,1.4324,718600001.0
2007-12-28 01:45:00,1.43237,1.43275,1.43217,1.43227,385700000.0
2007-12-28 01:50:00,1.43232,1.43304,1.43198,1.43257,512800000.0
2007-12-28 01:55:00,1.43255,1.43271,1.43169,1.43211,321300000.0
2007-12-28 02:00:00,1.43244,1.43274,1.43196,1.43226,197600000.0
2007-12-28 02:05:00,1.43219,1.4325,1.43175,1.43209,159700000.0
2007-12-28 02:10:00,1.43219,1.43253,1.43182,1.43221,229700001.0
2007-12-28 02:15:00,1.43214,1.43221,1.43171,1.43185,188100001.0
2007-12-28 02:20:00,1.4319,1.43205,1.43061,1.43168,231000001.0
2007-12-28 02:25:00,1.43174,1.43246,1.43125,1.43224,209600002.0
2007-12-28 02:30:00,1.43227,1.43253,1.43186,1.43211,175500001.0
2007-12-28 02:35:00,1.43217,1.43238,1.43177,1.43228,202100000.0
2007-12-28 02:40:00,1.4322,1.43229,1.43185,1.43211,188200001.0
2007-12-28 02:45:00,1.43204,1.43213,1.43148,1.43176,160800000.0
2007-12-28 02:50:00,1.43184,1.43191,1.43134,1.4319,178400000.0
2007-12-28 02:55:00,1.43172,1.43227,1.43123,1.43218,186100000.0
2007-12-28 03:00:00,1.43234,1.43261,1.43139,1.43139,164300000.0
2007-12-28 03:05:00,1.43188,1.43198,1.43151,1.43162,195200000.0
2007-12-28 03:10:00,1.43158,1.43158,1.43109,1.43128,202700001.0
2007-12-28 03:15:00,1.4312,1.43135,1.4307,1.43098,153200000.0
2007-12-28 03:20:00,1.43115,1.43133,1.4309,1.43132,191900001.0
2007-12-28 03:25:00,1.43092,1.4313,1.43071,1.43071,147100000.0
2007-12-28 03:30:00,1.43061,1.43089,1.43041,1.43049,200900001.0
2007-12-28 03:35:00,1.43071,1.43159,1.43043,1.43155,189400000.0
2007-12-28 03:40:00,1.43161,1.43174,1.43107,1.43107,137000000.0
2007-12-28 03:45:00,1.43124,1.43178,1.43093,1.43143,177700000.0
2007-12-28 03:50:00,1.43123,1.43181,1.43107,1.43168,241899999.0
2007-12-28 03:55:00,1.43148,1.43212,1.431,1.43211,268700000.0
2007-12-28 04:00:00,1.43205,1.43247,1.43201,1.43223,183300000.0
2007-12-28 04:05:00,1.43185,1.43265,1.43185,1.43224,180100000.0
2007-12-28 04:10:00,1.4322,1.43416,1.43203,1.43354,189800001.0
2007-12-28 04:15:00,1.43365,1.43448,1.43342,1.43448,166300000.0
2007-12-28 04:20:00,1.43414,1.43423,1.43347,1.43362,175500000.0
2007-12-28 04:25:00,1.43369,1.43405,1.43335,1.43375,172400000.0
2007-12-28 04:30:00,1.43361,1.43374,1.43303,1.43321,225800001.0
2007-12-28 04:35:00,1.43308,1.43353,1.43286,1.43338,156200000.0
2007-12-28 04:40:00,1.43338,1.43384,1.43289,1.43368,223900001.0
2007-12-28 04:45:00,1.43369,1.43392,1.43284,1.43325,160200000.0
2007-12-28 04:50:00,1.43336,1.43352,1.43302,1.43338,196900000.0
2007-12-28 04:55:00,1.43337,1.4335,1.43304,1.4333,214700001.0
2007-12-28 05:00:00,1.43341,1.43374,1.43304,1.43374,151700000.0
2007-12-28 05:05:00,1.43336,1.43404,1.4333,1.43372,168800000.0
2007-12-28 05:10:00,1.4338,1.43416,1.43351,1.43393,180000000.0
2007-12-28 05:15:00,1.43402,1.43424,1.43364,1.43393,188400001.0
2007-12-28 05:20:00,1.43379,1.43427,1.43353,1.43399,201700000.0
2007-12-28 05:25:00,1.43383,1.43433,1.43343,1.43423,218000002.0
2007-12-28 05:30:00,1.43408,1.43429,1.43363,1.43421,178700001.0
2007-12-28 05:35:00,1.43445,1.43447,1.43371,1.43409,227000000.0
2007-12-28 05:40:00,1.43408,1.43424,1.43376,1.43424,164000000.0
2007-12-28 05:45:00,1.43411,1.43473,1.43411,1.43457,184200000.0
2007-12-28 05:50:00,1.43454,1.43468,1.43402,1.43414,179500000.0
2007-12-28 05:55:00,1.43405,1.43459,1.43394,1.43452,207500001.0
2007-12-28 06:00:00,1.43433,1.43456,1.43389,1.43441,198100000.0
2007-12-28 06:05:00,1.43435,1.43447,1.43389,1.43404,212400000.0
2007-12-28 06:10:00,1.43423,1.43469,1.43396,1.43457,242200002.0
2007-12-28 06:15:00,1.43447,1.43512,1.43426,1.43476,159200000.0
2007-12-28 06:20:00,1.43493,1.43493,1.43418,1.43441,206300000.0
2007-12-28 06:25:00,1.43433,1.4347,1.43409,1.43421,180400001.0
2007-12-28 06:30:00,1.43427,1.43457,1.43346,1.43369,168500001.0
2007-12-28 06:35:00,1.43366,1.4347,1.43338,1.43404,237500001.0
2007-12-28 06:40:00,1.43387,1.43475,1.43378,1.43427,206700000.0
2007-12-28 06:45:00,1.43419,1.43441,1.43377,1.43426,184300000.0
2007-12-28 06:50:00,1.43402,1.43457,1.43394,1.43435,205400001.0
2007-12-28 06:55:00,1.43449,1.43465,1.43391,1.43447,175400000.0
2007-12-28 07:00:00,1.43448,1.43662,1.43426,1.43636,255400000.0
2007-12-28 07:05:00,1.43636,1.43636,1.43555,1.43584,168100000.0
2007-12-28 07:10:00,1.43592,1.43632,1.43506,1.43537,189900000.0
2007-12-28 07:15:00,1.43542,1.43584,1.43471,1.43483,185400000.0
2007-12-28 07:20:00,1.43474,1.43604,1.43447,1.43578,215100001.0
2007-12-28 07:25:00,1.43576,1.43717,1.43541,1.43717,190600000.0
2007-12-28 07:30:00,1.43714,1.43742,1.43671,1.43719,183200000.0
2007-12-28 07:35:00,1.43684,1.43818,1.43669,1.43818,206500000.0
2007-12-28 07:40:00,1.43813,1.4387,1.43761,1.4377,228000000.0
2007-12-28 07:45:00,1.43733,1.43926,1.43733,1.43883,225200000.0
2007-12-28 07:50:00,1.43931,1.43947,1.4385,1.4385,170000000.0
2007-12-28 07:55:00,1.43878,1.43881,1.43802,1.43843,223900000.0
2007-12-28 08:00:00,1.43832,1.43867,1.43783,1.43836,166900001.0
2007-12-28 08:05:00,1.43845,1.43928,1.43845,1.43928,216800000.0
2007-12-28 08:10:00,1.43935,1.44002,1.4391,1.43928,199800000.0
2007-12-28 08:15:00,1.43933,1.44003,1.43881,1.4396,179000000.0
2007-12-28 08:20:00,1.43959,1.4398,1.43932,1.43968,273699999.0
2007-12-28 08:25:00,1.43968,1.43981,1.43936,1.43975,282400000.0
2007-12-28 08:30:00,1.43966,1.43969,1.43848,1.43927,174800000.0
2007-12-28 08:35:00,1.43929,1.43944,1.43874,1.43922,261000001.0
2007-12-28 08:40:00,1.43927,1.43927,1.4375,1.4375,182900000.0
2007-12-28 08:45:00,1.43736,1.4377,1.437,1.43754,202700001.0
2007-12-28 08:50:00,1.43738,1.4382,1.43738,1.43766,187200001.0
2007-12-28 08:55:00,1.43771,1.43799,1.43725,1.43753,199300000.0
2007-12-28 09:00:00,1.43755,1.43776,1.43711,1.43761,180900000.0
2007-12-28 09:05:00,1.43789,1.43858,1.43785,1.43812,175000000.0
2007-12-28 09:10:00,1.43786,1.43818,1.4375,1.43802,182500001.0
2007-12-28 09:15:00,1.43777,1.43798,1.4366,1.43662,187500000.0
2007-12-28 09:20:00,1.43694,1.43694,1.43623,1.4367,245100000.0
2007-12-28 09:25:00,1.43669,1.43689,1.43629,1.43654,157800000.0
2007-12-28 09:30:00,1.4367,1.43672,1.43568,1.43604,223300000.0
2007-12-28 09:35:00,1.43607,1.43727,1.43603,1.43708,181400000.0
2007-12-28 09:40:00,1.43734,1.43799,1.43674,1.43751,199700000.0
2007-12-28 09:45:00,1.43762,1.43771,1.43684,1.43701,188700000.0
2007-12-28 09:50:00,1.43711,1.43727,1.43652,1.43714,190300000.0
2007-12-28 09:55:00,1.4367,1.43688,1.43609,1.43665,207800001.0
2007-12-28 10:00:00,1.43642,1.43688,1.43608,1.4364,208700000.0
2007-12-28 10:05:00,1.43627,1.43663,1.43576,1.43636,159200000.0
2007-12-28 10:10:00,1.43621,1.43663,1.43595,1.43654,177800000.0
2007-12-28 10:15:00,1.4364,1.43727,1.43632,1.43693,190900000.0
2007-12-28 10:20:00,1.43697,1.43697,1.43532,1.43625,192800000.0
2007-12-28 10:25:00,1.43627,1.43659,1.4357,1.43651,162600000.0
2007-12-28 10:30:00,1.43659,1.43718,1.43617,1.43677,153600000.0
2007-12-28 10:35:00,1.43695,1.43738,1.43649,1.43678,182400000.0
2007-12-28 10:40:00,1.4371,1.43733,1.4363,1.43672,187400001.0
2007-12-28 10:45:00,1.43652,1.43746,1.43642,1.43719,181800000.0
2007-12-28 10:50:00,1.43719,1.43726,1.43607,1.43663,187700000.0
2007-12-28 10:55:00,1.43662,1.43691,1.43618,1.43646,237000000.0
2007-12-28 11:00:00,1.43633,1.43691,1.43617,1.43691,150200000.0
2007-12-28 11:05:00,1.43693,1.43772,1.4366,1.43767,184400000.0
2007-12-28 11:10:00,1.43765,1.43818,1.43742,1.43749,235100001.0
2007-12-28 11:15:00,1.43781,1.43801,1.436,1.43651,233500000.0
2007-12-28 11:20:00,1.43636,1.43655,1.4358,1.43655,245800000.0
2007-12-28 11:25:00,1.43666,1.43666,1.43552,1.43577,233200000.0
2007-12-28 11:30:00,1.43569,1.4371,1.43567,1.43671,191500000.0
2007-12-28 11:35:00,1.43692,1.43751,1.43691,1.43738,251200002.0
2007-12-28 11:40:00,1.43734,1.43768,1.43712,1.43748,164400001.0
2007-12-28 11:45:00,1.43767,1.43869,1.4372,1.4379,258200001.0
2007-12-28 11:50:00,1.43797,1.43856,1.43797,1.43843,181700000.0
2007-12-28 11:55:00,1.4385,1.43868,1.43797,1.43829,155800000.0
2007-12-28 12:00:00,1.43823,1.43848,1.43671,1.43724,184200000.0
2007-12-28 12:05:00,1.4372,1.43773,1.43704,1.43704,167200000.0
2007-12-28 12:10:00,1.43724,1.43767,1.43704,1.4372,230700001.0
2007-12-28 12:15:00,1.43746,1.43824,1.4371,1.43824,241800000.0
2007-12-28 12:20:00,1.43823,1.4385,1.43777,1.43798,187900000.0
2007-12-28 12:25:00,1.43802,1.43828,1.43749,1.43819,166000000.0
2007-12-28 12:30:00,1.43797,1.43914,1.43797,1.43841,158000000.0
2007-12-28 12:35:00,1.43852,1.43942,1.43851,1.4388,201400000.0
2007-12-28 12:40:00,1.4389,1.43963,1.43883,1.43942,205600000.0
2007-12-28 12:45:00,1.43919,1.43986,1.43893,1.43893,230200001.0
2007-12-28 12:50:00,1.43893,1.43909,1.43838,1.43885,190100000.0
2007-12-28 12:55:00,1.43891,1.43895,1.43832,1.43875,186800001.0
2007-12-28 13:00:00,1.43872,1.43935,1.43842,1.4392,165800000.0
2007-12-28 13:05:00,1.43907,1.43977,1.43885,1.43895,190800001.0
2007-12-28 13:10:00,1.43914,1.43992,1.43893,1.43991,200200001.0
2007-12-28 13:15:00,1.44005,1.44053,1.43915,1.44007,207000000.0
2007-12-28 13:20:00,1.44002,1.44016,1.43887,1.43938,176600000.0
2007-12-28 13:25:00,1.43927,1.43994,1.43903,1.43993,200600004.0
2007-12-28 13:30:00,1.43982,1.43992,1.43906,1.4393,1747400001.0
2007-12-28 13:35:00,1.43923,1.43937,1.43838,1.43865,1857500003.0
2007-12-28 13:40:00,1.43864,1.43916,1.43829,1.43884,1954300002.0
2007-12-28 13:45:00,1.4388,1.43976,1.43868,1.43963,1012200003.0
2007-12-28 13:50:00,1.43969,1.43999,1.43928,1.43977,1592200003.0
2007-12-28 13:55:00,1.43975,1.44014,1.43943,1.43958,1870500003.0
2007-12-28 14:00:00,1.43968,1.43976,1.43786,1.43793,1806400002.0
2007-12-28 14:05:00,1.4378,1.43844,1.4373,1.43844,1857200003.0
2007-12-28 14:10:00,1.43851,1.43859,1.43746,1.43769,1866900003.0
2007-12-28 14:15:00,1.43761,1.43776,1.43705,1.43727,1254400002.0
2007-12-28 14:20:00,1.43745,1.43776,1.43706,1.4371,1915700003.0
2007-12-28 14:25:00,1.43708,1.43779,1.4369,1.43741,2018400003.0
2007-12-28 14:30:00,1.43743,1.43816,1.43712,1.43776,1709700002.0
2007-12-28 14:35:00,1.43765,1.43787,1.43716,1.43748,1006300000.0
2007-12-28 14:40:00,1.43761,1.43778,1.43673,1.4369,1308500003.0
2007-12-28 14:45:00,1.43692,1.43762,1.43681,1.43745,1457200001.0
2007-12-28 14:50:00,1.4374,1.43833,1.4374,1.43797,1334000002.0
2007-12-28 14:55:00,1.43796,1.43901,1.43777,1.43851,1611100004.0
2007-12-28 15:00:00,1.43848,1.43933,1.43835,1.43925,2405200005.0
2007-12-28 15:05:00,1.43912,1.43956,1.43887,1.43923,1985800005.0
2007-12-28 15:10:00,1.43922,1.43959,1.43875,1.43901,2298900006.0
2007-12-28 15:15:00,1.43882,1.43904,1.43785,1.43886,2111400004.0
2007-12-28 15:20:00,1.43879,1.43879,1.43696,1.43713,2723000008.0
2007-12-28 15:25:00,1.43714,1.43767,1.43672,1.43688,3445000005.0
2007-12-28 15:30:00,1.43676,1.43701,1.43551,1.43588,2567100004.0
2007-12-28 15:35:00,1.43598,1.43616,1.43497,1.43541,2099800002.0
2007-12-28 15:40:00,1.43545,1.43576,1.43486,1.43541,1674500001.0
2007-12-28 15:45:00,1.4356,1.43637,1.43529,1.43598,1833800002.0
2007-12-28 15:50:00,1.43595,1.43647,1.43568,1.4359,1990300005.0
2007-12-28 15:55:00,1.43591,1.43606,1.43548,1.43595,2050300004.0
2007-12-28 16:00:00,1.43591,1.43628,1.43568,1.43625,2407800008.0
2007-12-28 16:05:00,1.43628,1.43659,1.43607,1.4365,1252600002.0
2007-12-28 16:10:00,1.43642,1.43745,1.4363,1.43716,2527700004.0
2007-12-28 16:15:00,1.43733,1.43749,1.43596,1.43613,3065100006.0
2007-12-28 16:20:00,1.43597,1.43623,1.43512,1.43524,2847100006.0
2007-12-28 16:25:00,1.4351,1.43556,1.43442,1.43456,2613200006.0
2007-12-28 16:30:00,1.43453,1.43453,1.4335,1.4345,2409800004.0
2007-12-28 16:35:00,1.43445,1.43497,1.43402,1.43436,2677700002.0
2007-12-28 16:40:00,1.43446,1.43531,1.43395,1.43525,2016800007.0
2007-12-28 16:45:00,1.43532,1.43626,1.4351,1.43587,2320400002.0
2007-12-28 16:50:00,1.43574,1.43616,1.43554,1.43554,2043000003.0
2007-12-28 16:55:00,1.4355,1.43587,1.43448,1.43479,2414500003.0
2007-12-28 17:00:00,1.43467,1.43778,1.43467,1.43756,2694600004.0
2007-12-28 17:05:00,1.43772,1.43829,1.43585,1.43601,2171900002.0
2007-12-28 17:10:00,1.43603,1.43739,1.43571,1.43701,2082400008.0
2007-12-28 17:15:00,1.43705,1.43776,1.43541,1.43576,2187200000.0
2007-12-28 17:20:00,1.43563,1.43687,1.43536,1.43655,2437300002.0
2007-12-28 17:25:00,1.43658,1.43683,1.43592,1.43602,2677900009.0
2007-12-28 17:30:00,1.43614,1.4364,1.43564,1.43599,2681100006.0
2007-12-28 17:35:00,1.43596,1.43731,1.43582,1.43716,2204800006.0
2007-12-28 17:40:00,1.43714,1.43786,1.43689,1.43773,1848300003.0
2007-12-28 17:45:00,1.43771,1.4384,1.43725,1.43811,2254900002.0
2007-12-28 17:50:00,1.4382,1.43854,1.4372,1.43721,2604300006.0
2007-12-28 17:55:00,1.4372,1.43746,1.43519,1.43532,2302900010.0
2007-12-28 18:00:00,1.43513,1.43591,1.43494,1.43563,3007400006.0
2007-12-28 18:05:00,1.43562,1.43648,1.43555,1.43605,2207000002.0
2007-12-28 18:10:00,1.43598,1.43621,1.43501,1.43514,2191300004.0
2007-12-28 18:15:00,1.435,1.4356,1.43479,1.43555,2146100001.0
2007-12-28 18:20:00,1.43564,1.43609,1.43548,1.4358,1951700001.0
2007-12-28 18:25:00,1.43588,1.43676,1.43573,1.43644,2147600003.0
2007-12-28 18:30:00,1.43677,1.4388,1.43675,1.43857,2289699997.0
2007-12-28 18:35:00,1.43843,1.43942,1.43832,1.43897,1540200002.0
2007-12-28 18:40:00,1.43907,1.43946,1.43869,1.43891,2172000006.0
2007-12-28 18:45:00,1.43899,1.43993,1.4388,1.43974,2227200002.0
2007-12-28 18:50:00,1.43969,1.44015,1.43927,1.43971,1940200005.0
2007-12-28 18:55:00,1.43976,1.4399,1.4391,1.43985,2694200004.0
2007-12-28 19:00:00,1.43996,1.44008,1.43938,1.43976,2266100003.0
2007-12-28 19:05:00,1.43958,1.44001,1.43924,1.43964,2717500004.0
2007-12-28 19:10:00,1.43957,1.43963,1.43864,1.43894,2869900006.0
2007-12-28 19:15:00,1.43895,1.43973,1.43887,1.43928,2174000009.0
2007-12-28 19:20:00,1.43964,1.44057,1.43938,1.43961,2104500001.0
2007-12-28 19:25:00,1.43964,1.44118,1.43964,1.4405,1851700001.0
2007-12-28 19:30:00,1.4406,1.44111,1.44052,1.44079,2246900002.0
2007-12-28 19:35:00,1.44083,1.44108,1.44059,1.44095,1739100001.0
2007-12-28 19:40:00,1.44095,1.44165,1.44074,1.44133,1313500004.0
2007-12-28 19:45:00,1.44134,1.44209,1.44102,1.44184,1536699999.0
2007-12-28 19:50:00,1.44186,1.4419,1.44127,1.44138,2353400000.0
2007-12-28 19:55:00,1.4414,1.44221,1.44113,1.44221,2121700004.0
2007-12-28 20:00:00,1.44229,1.4434,1.44223,1.44269,2828900002.0
2007-12-28 20:05:00,1.44271,1.44315,1.44231,1.44281,2679600002.0
2007-12-28 20:10:00,1.44287,1.44303,1.44252,1.44273,3042200004.0
2007-12-28 20:15:00,1.44268,1.44286,1.44227,1.44238,1907500004.0
2007-12-28 20:20:00,1.44243,1.44355,1.4424,1.44332,1350600001.0
2007-12-28 20:25:00,1.44326,1.44367,1.44311,1.44315,1809400004.0
2007-12-28 20:30:00,1.44317,1.44375,1.44315,1.44341,1224300001.0
2007-12-28 20:35:00,1.44334,1.44395,1.44327,1.44395,1740800003.0
2007-12-28 20:40:00,1.44374,1.44396,1.44296,1.44305,1495300002.0
2007-12-28 20:45:00,1.44325,1.44333,1.44252,1.44261,1908200003.0
2007-12-28 20:50:00,1.44229,1.44236,1.4418,1.44195,1017600003.0
2007-12-28 20:55:00,1.44186,1.4424,1.44186,1.44214,1380700003.0
2007-12-28 21:00:00,1.44182,1.44224,1.44165,1.44214,1176300002.0
2007-12-28 21:05:00,1.44214,1.44249,1.44194,1.44249,1447600003.0
2007-12-28 21:10:00,1.44247,1.44266,1.44202,1.44218,1244600000.0
2007-12-28 21:15:00,1.44246,1.44317,1.4424,1.44296,1000800001.0
2007-12-28 21:20:00,1.44308,1.44349,1.4429,1.44306,617200001.0
2007-12-28 21:25:00,1.44329,1.44371,1.44324,1.44328,1090700001.0
2007-12-28 21:30:00,1.44327,1.44342,1.44253,1.44275,1464700003.0
2007-12-28 21:35:00,1.44269,1.44353,1.44263,1.44337,1387200005.0
2007-12-28 21:40:00,1.44349,1.44361,1.44325,1.44325,940800002.0
2007-12-28 21:45:00,1.44329,1.4441,1.44329,1.44386,1603400003.0
2007-12-28 21:50:00,1.44376,1.44429,1.44339,1.44353,1634600003.0
2007-12-28 21:55:00,1.44334,1.44388,1.44315,1.4438,793800002.0
2007-12-28 22:00:00,1.44382,1.44405,1.44354,1.44361,692000000.0
2007-12-28 22:05:00,1.44348,1.44378,1.44214,1.44224,921900000.0
2007-12-28 22:10:00,1.44224,1.44249,1.44165,1.44174,1080100003.0
2007-12-28 22:15:00,1.44168,1.44211,1.44155,1.44162,871300003.0
2007-12-28 22:20:00,1.44177,1.44248,1.44167,1.44201,1046300003.0
2007-12-28 22:25:00,1.44202,1.4424,1.4418,1.44189,869200000.0
2007-12-28 22:30:00,1.44187,1.44238,1.44163,1.44225,1076000004.0
2007-12-28 22:35:00,1.44199,1.44214,1.44175,1.44202,1035200001.0
2007-12-28 22:40:00,1.44212,1.44235,1.44151,1.44158,1131900001.0
2007-12-28 22:45:00,1.44157,1.44214,1.44153,1.44203,865500002.0
2007-12-28 22:50:00,1.44213,1.44284,1.44201,1.44212,1113100004.0
2007-12-28 22:55:00,1.44215,1.44268,1.44206,1.44214,840200001.0
2007-12-28 23:00:00,1.44203,1.44281,1.44199,1.44264,328700000.0
2007-12-28 23:05:00,1.44223,1.44318,1.44211,1.44263,210900002.0
2007-12-28 23:10:00,1.44282,1.44334,1.44231,1.443,421300001.0
2007-12-28 23:15:00,1.44306,1.44345,1.44257,1.44262,248500000.0
2007-12-28 23:20:00,1.4426,1.44291,1.44215,1.44273,489600002.0
2007-12-28 23:25:00,1.44293,1.4431,1.44257,1.4426,215400002.0
2007-12-28 23:30:00,1.44292,1.44353,1.44243,1.44303,496300000.0
2007-12-28 23:35:00,1.44304,1.44358,1.44295,1.44343,485800001.0
2007-12-28 23:40:00,1.4435,1.4442,1.44336,1.44381,355800001.0
2007-12-28 23:45:00,1.44384,1.44479,1.44368,1.44461,421000003.0
2007-12-28 23:50:00,1.44459,1.44475,1.44321,1.44375,604900002.0
2007-12-28 23:55:00,1.44406,1.44513,1.44406,1.4447,502400000.0
2007-12-31 00:00:00,1.44275,1.44286,1.44158,1.44209,952400002.0
2007-12-31 00:05:00,1.44204,1.44281,1.44183,1.44278,198000001.0
2007-12-31 00:10:00,1.44236,1.44279,1.4419,1.44238,190200000.0
2007-12-31 00:15:00,1.44206,1.4431,1.44171,1.4431,342300002.0
2007-12-31 00:20:00,1.44172,1.4429,1.4417,1.44239,345000002.0
2007-12-31 00:25:00,1.44196,1.44218,1.43959,1.44016,241400000.0
2007-12-31 00:30:00,1.43994,1.44369,1.43974,1.44077,377300000.0
2007-12-31 00:35:00,1.4404,1.44049,1.43991,1.43997,365199999.0
2007-12-31 00:40:00,1.44024,1.44075,1.43925,1.4403,224600001.0
2007-12-31 00:45:00,1.44052,1.44088,1.44028,1.44029,202000000.0
2007-12-31 00:50:00,1.44068,1.44156,1.44039,1.4409,357500000.0
2007-12-31 00:55:00,1.44117,1.442,1.4408,1.44153,334800000.0
2007-12-31 01:00:00,1.44154,1.44201,1.44152,1.44198,250500000.0
2007-12-31 01:05:00,1.44193,1.44286,1.44118,1.44162,297500000.0
2007-12-31 01:10:00,1.4416,1.44326,1.4416,1.4427,579800003.0
2007-12-31 01:15:00,1.44277,1.44386,1.4424,1.44376,238200000.0
2007-12-31 01:20:00,1.44351,1.44373,1.44249,1.44257,455200002.0
2007-12-31 01:25:00,1.44223,1.44256,1.4417,1.44241,596900001.0
2007-12-31 01:30:00,1.44216,1.4434,1.44158,1.4431,401700000.0
2007-12-31 01:35:00,1.44324,1.4433,1.44268,1.44316,155000001.0
2007-12-31 01:40:00,1.443,1.44393,1.44276,1.44355,655900000.0
2007-12-31 01:45:00,1.44353,1.44451,1.4434,1.44411,493700000.0
2007-12-31 01:50:00,1.44408,1.44464,1.44391,1.44442,574800000.0
2007-12-31 01:55:00,1.44446,1.44451,1.44389,1.444,367500001.0
2007-12-31 02:00:00,1.44451,1.44488,1.44436,1.44465,195000000.0
2007-12-31 02:05:00,1.44471,1.44492,1.44326,1.4436,190700001.0
2007-12-31 02:10:00,1.44361,1.44387,1.44312,1.44332,185600001.0
2007-12-31 02:15:00,1.44334,1.44365,1.44315,1.44335,208000000.0
2007-12-31 02:20:00,1.44335,1.44348,1.44277,1.44311,199000000.0
2007-12-31 02:25:00,1.44322,1.44349,1.44279,1.44337,266099999.0
2007-12-31 02:30:00,1.44335,1.44383,1.44334,1.44347,196700001.0
2007-12-31 02:35:00,1.44347,1.44367,1.44267,1.44332,197100000.0
2007-12-31 02:40:00,1.4434,1.44393,1.4431,1.4436,233200000.0
2007-12-31 02:45:00,1.4435,1.44363,1.44293,1.44334,139100000.0
2007-12-31 02:50:00,1.44321,1.44326,1.44241,1.4426,200300000.0
2007-12-31 02:55:00,1.44254,1.44269,1.44176,1.44199,175200000.0
2007-12-31 03:00:00,1.44212,1.44259,1.4417,1.4417,189000001.0
2007-12-31 03:05:00,1.44219,1.44246,1.44194,1.4422,167600000.0
2007-12-31 03:10:00,1.44245,1.44296,1.44221,1.44296,218400000.0
2007-12-31 03:15:00,1.44297,1.4431,1.4424,1.44296,171000000.0
2007-12-31 03:20:00,1.44335,1.44339,1.44245,1.44268,176600000.0
2007-12-31 03:25:00,1.44219,1.443,1.44214,1.44254,140300000.0
2007-12-31 03:30:00,1.44296,1.44314,1.44223,1.44236,258100000.0
2007-12-31 03:35:00,1.44242,1.44279,1.44177,1.44241,218600001.0
2007-12-31 03:40:00,1.4423,1.44264,1.44208,1.4425,156100001.0
2007-12-31 03:45:00,1.44271,1.44271,1.44199,1.44212,193100002.0
2007-12-31 03:50:00,1.44194,1.44286,1.44194,1.44286,205600000.0
2007-12-31 03:55:00,1.44285,1.44285,1.4421,1.44223,210600001.0
2007-12-31 04:00:00,1.44223,1.44241,1.4419,1.44211,195200000.0
2007-12-31 04:05:00,1.44157,1.44243,1.44157,1.44214,146600000.0
2007-12-31 04:10:00,1.44213,1.44245,1.4419,1.44222,192100000.0
2007-12-31 04:15:00,1.44228,1.44259,1.44183,1.44236,194200000.0
2007-12-31 04:20:00,1.44212,1.44272,1.44209,1.44267,168600000.0
2007-12-31 04:25:00,1.44258,1.44307,1.44219,1.44307,204600000.0
2007-12-31 04:30:00,1.44287,1.44307,1.44223,1.44303,218100000.0
2007-12-31 04:35:00,1.44291,1.44328,1.44236,1.44305,177000000.0
2007-12-31 04:40:00,1.44308,1.44334,1.44262,1.44326,245000000.0
2007-12-31 04:45:00,1.44314,1.44326,1.44255,1.44299,194900000.0
2007-12-31 04:50:00,1.44311,1.44339,1.44284,1.44317,175200001.0
2007-12-31 04:55:00,1.44307,1.44334,1.44294,1.44334,169500000.0
2007-12-31 05:00:00,1.44341,1.44341,1.44294,1.44334,153600001.0
2007-12-31 05:05:00,1.4431,1.44344,1.44296,1.44309,160900000.0
2007-12-31 05:10:00,1.44319,1.44334,1.44231,1.44249,183300002.0
2007-12-31 05:15:00,1.4425,1.44302,1.44219,1.44272,170600001.0
2007-12-31 05:20:00,1.44259,1.44276,1.44117,1.44194,189000002.0
2007-12-31 05:25:00,1.44186,1.44211,1.44132,1.44197,222900001.0
2007-12-31 05:30:00,1.44212,1.44239,1.4419,1.44224,163600001.0
2007-12-31 05:35:00,1.44227,1.44243,1.4413,1.4413,173900000.0
2007-12-31 05:40:00,1.4412,1.44136,1.44077,1.44121,213300000.0
2007-12-31 05:45:00,1.441,1.44137,1.44094,1.44125,176000000.0
2007-12-31 05:50:00,1.44105,1.4415,1.44087,1.44135,208800001.0
2007-12-31 05:55:00,1.44114,1.44145,1.44104,1.44117,170000001.0
2007-12-31 06:00:00,1.44091,1.4413,1.44071,1.44116,211300000.0
2007-12-31 06:05:00,1.4412,1.44141,1.441,1.44117,185400000.0
2007-12-31 06:10:00,1.44127,1.4415,1.44093,1.44125,165700001.0
2007-12-31 06:15:00,1.44103,1.44144,1.44103,1.4411,151300001.0
2007-12-31 06:20:00,1.4413,1.44177,1.4409,1.44126,177100000.0
2007-12-31 06:25:00,1.44134,1.44161,1.44108,1.44108,182600000.0
2007-12-31 06:30:00,1.44116,1.44137,1.44065,1.44077,166900001.0
2007-12-31 06:35:00,1.44065,1.44179,1.44036,1.44142,203800001.0
2007-12-31 06:40:00,1.44142,1.44162,1.44102,1.44131,180600001.0
2007-12-31 06:45:00,1.44126,1.44149,1.44107,1.44137,221100001.0
2007-12-31 06:50:00,1.44131,1.44135,1.44092,1.44102,196900000.0
2007-12-31 06:55:00,1.44121,1.44131,1.44061,1.44096,194300000.0
2007-12-31 07:00:00,1.44124,1.44138,1.44096,1.44108,229399999.0
2007-12-31 07:05:00,1.441,1.44126,1.44066,1.44112,184900000.0
2007-12-31 07:10:00,1.44123,1.44153,1.44082,1.4409,210300001.0
2007-12-31 07:15:00,1.44105,1.44164,1.44073,1.44136,189100000.0
2007-12-31 07:20:00,1.44125,1.44175,1.44111,1.44142,222100000.0
2007-12-31 07:25:00,1.44154,1.44158,1.44083,1.44111,220200001.0
2007-12-31 07:30:00,1.44101,1.44158,1.44078,1.44151,201700001.0
2007-12-31 07:35:00,1.44133,1.44153,1.44067,1.44139,156500000.0
2007-12-31 07:40:00,1.44142,1.44164,1.44076,1.44116,230200001.0
2007-12-31 07:45:00,1.44116,1.44138,1.4406,1.44095,199500000.0
2007-12-31 07:50:00,1.44121,1.44143,1.44039,1.44122,106000000.0
2007-12-31 07:55:00,1.4414,1.4415,1.44063,1.44123,186300000.0
2007-12-31 08:00:00,1.44127,1.44139,1.44094,1.44126,180000000.0
2007-12-31 08:05:00,1.44132,1.44139,1.44087,1.4412,185800001.0
2007-12-31 08:10:00,1.44113,1.44135,1.44063,1.44106,197600000.0
2007-12-31 08:15:00,1.4412,1.44144,1.44035,1.44116,201700000.0
2007-12-31 08:20:00,1.44127,1.44138,1.44026,1.44126,190800001.0
2007-12-31 08:25:00,1.44107,1.44128,1.44065,1.44083,202500001.0
2007-12-31 08:30:00,1.44072,1.4408,1.44023,1.44073,166000000.0
2007-12-31 08:35:00,1.44073,1.44108,1.44053,1.44102,177600000.0
2007-12-31 08:40:00,1.44076,1.44114,1.43997,1.44109,188100000.0
2007-12-31 08:45:00,1.44098,1.44118,1.44004,1.44057,232900001.0
2007-12-31 08:50:00,1.44047,1.44085,1.4401,1.44031,167800000.0
2007-12-31 08:55:00,1.44036,1.44101,1.44004,1.44076,235900000.0
2007-12-31 09:00:00,1.44057,1.44075,1.44015,1.44072,177300000.0
2007-12-31 09:05:00,1.44081,1.44081,1.44029,1.44042,200800000.0
2007-12-31 09:10:00,1.44038,1.44086,1.44035,1.44065,172600001.0
2007-12-31 09:15:00,1.44045,1.44076,1.44006,1.44025,182500001.0
2007-12-31 09:20:00,1.4406,1.44108,1.44008,1.44045,171700000.0
2007-12-31 09:25:00,1.44048,1.44067,1.43971,1.4406,156300000.0
2007-12-31 09:30:00,1.44057,1.44064,1.43938,1.4395,185900001.0
2007-12-31 09:35:00,1.43947,1.43947,1.43866,1.43866,164900000.0
2007-12-31 09:40:00,1.43841,1.4395,1.43832,1.43893,181700001.0
2007-12-31 09:45:00,1.43912,1.43924,1.43829,1.43867,221100002.0
2007-12-31 09:50:00,1.43859,1.43941,1.43804,1.43938,242500000.0
2007-12-31 09:55:00,1.43926,1.44005,1.43913,1.44005,229300000.0
2007-12-31 10:00:00,1.44014,1.4403,1.43954,1.44012,213100000.0
2007-12-31 10:05:00,1.44033,1.44046,1.43933,1.43959,248300000.0
2007-12-31 10:10:00,1.4394,1.4394,1.43782,1.43782,157500000.0
2007-12-31 10:15:00,1.43776,1.4384,1.43762,1.43775,200500000.0
2007-12-31 10:20:00,1.43835,1.43883,1.43811,1.43863,224100000.0
2007-12-31 10:25:00,1.43883,1.43935,1.43854,1.43935,225100000.0
2007-12-31 10:30:00,1.43932,1.4398,1.43847,1.4395,211700003.0
2007-12-31 10:35:00,1.43957,1.44021,1.4391,1.43934,193900000.0
2007-12-31 10:40:00,1.43946,1.44092,1.43852,1.44092,156200000.0
2007-12-31 10:45:00,1.44087,1.44191,1.44053,1.44184,158000000.0
2007-12-31 10:50:00,1.44227,1.44237,1.44111,1.44171,198500000.0
2007-12-31 10:55:00,1.44176,1.44242,1.44137,1.44171,184300000.0
2007-12-31 11:00:00,1.44166,1.44166,1.44097,1.44133,171700000.0
2007-12-31 11:05:00,1.44126,1.44137,1.43885,1.43925,192000000.0
2007-12-31 11:10:00,1.43929,1.43945,1.43884,1.4391,216500002.0
2007-12-31 11:15:00,1.4391,1.43919,1.43853,1.43889,227800000.0
2007-12-31 11:20:00,1.43893,1.44048,1.4388,1.4391,159800000.0
2007-12-31 11:25:00,1.43914,1.44009,1.43912,1.43964,225900000.0
2007-12-31 11:30:00,1.43945,1.44037,1.43936,1.44025,184000000.0
2007-12-31 11:35:00,1.44009,1.44048,1.43988,1.44003,185400000.0
2007-12-31 11:40:00,1.44021,1.44041,1.43977,1.4402,174400000.0
2007-12-31 11:45:00,1.44057,1.44098,1.43985,1.43996,203700000.0
2007-12-31 11:50:00,1.43989,1.44024,1.43971,1.44019,207700001.0
2007-12-31 11:55:00,1.44029,1.44136,1.44018,1.44117,173900000.0
2007-12-31 12:00:00,1.441,1.44148,1.44011,1.44126,148300000.0
2007-12-31 12:05:00,1.44124,1.44153,1.44101,1.44101,209000001.0
2007-12-31 12:10:00,1.44121,1.44178,1.44081,1.44117,234400001.0
2007-12-31 12:15:00,1.44157,1.4435,1.44125,1.44314,222900000.0
2007-12-31 12:20:00,1.44305,1.44426,1.44305,1.44371,187700000.0
2007-12-31 12:25:00,1.4437,1.44409,1.44368,1.444,187600001.0
2007-12-31 12:30:00,1.44383,1.44403,1.44275,1.44338,188600000.0
2007-12-31 12:35:00,1.4433,1.44424,1.44274,1.44416,167300000.0
2007-12-31 12:40:00,1.44412,1.44426,1.44304,1.44382,196400002.0
2007-12-31 12:45:00,1.44368,1.4441,1.44336,1.44396,172000001.0
2007-12-31 12:50:00,1.44405,1.44636,1.44405,1.44577,173800000.0
2007-12-31 12:55:00,1.44582,1.44649,1.44552,1.44644,200000000.0
2007-12-31 13:00:00,1.44636,1.44641,1.44514,1.44514,209400001.0
2007-12-31 13:05:00,1.4445,1.44462,1.4425,1.4427,141000000.0
2007-12-31 13:10:00,1.44288,1.4434,1.44242,1.44287,218800000.0
2007-12-31 13:15:00,1.44267,1.44354,1.44267,1.44325,178800000.0
2007-12-31 13:20:00,1.44324,1.4434,1.4427,1.44333,168700000.0
2007-12-31 13:25:00,1.4433,1.44453,1.44324,1.44413,208600001.0
2007-12-31 13:30:00,1.44429,1.44433,1.4428,1.44296,1589200004.0
2007-12-31 13:35:00,1.44253,1.44302,1.44225,1.44302,1771700005.0
2007-12-31 13:40:00,1.44318,1.44357,1.44264,1.4434,1953500004.0
2007-12-31 13:45:00,1.44355,1.44366,1.44246,1.44251,1045900001.0
2007-12-31 13:50:00,1.44255,1.44305,1.44255,1.44293,1633000005.0
2007-12-31 13:55:00,1.44294,1.44346,1.44247,1.44276,1769400001.0
2007-12-31 14:00:00,1.44292,1.44326,1.44246,1.44311,1549900003.0
2007-12-31 14:05:00,1.44325,1.44385,1.44285,1.44323,1854100001.0
2007-12-31 14:10:00,1.44331,1.444,1.44328,1.44365,1851800002.0
2007-12-31 14:15:00,1.44358,1.444,1.44347,1.44349,1202900000.0
2007-12-31 14:20:00,1.44367,1.44407,1.44334,1.44354,2009500006.0
2007-12-31 14:25:00,1.44347,1.44354,1.44267,1.44321,2145600004.0
2007-12-31 14:30:00,1.44339,1.44339,1.44231,1.44232,1637800000.0
2007-12-31 14:35:00,1.44231,1.44487,1.44231,1.44416,1073600001.0
2007-12-31 14:40:00,1.44417,1.44448,1.4433,1.44334,1267500002.0
2007-12-31 14:45:00,1.44335,1.44414,1.44296,1.44393,1526200001.0
2007-12-31 14:50:00,1.44385,1.44463,1.44375,1.44395,1321100005.0
2007-12-31 14:55:00,1.44371,1.44374,1.44292,1.44318,1585800000.0
2007-12-31 15:00:00,1.44331,1.44409,1.44307,1.44355,2395000000.0
2007-12-31 15:05:00,1.44343,1.44461,1.44337,1.44455,1892900001.0
2007-12-31 15:10:00,1.44456,1.44471,1.44429,1.44467,2406300010.0
2007-12-31 15:15:00,1.44444,1.44653,1.44444,1.44611,1908000004.0
2007-12-31 15:20:00,1.44628,1.44668,1.44523,1.44529,2556900000.0
2007-12-31 15:25:00,1.44515,1.44544,1.44437,1.4446,3100700006.0
2007-12-31 15:30:00,1.44445,1.44498,1.44421,1.44446,2541900006.0
2007-12-31 15:35:00,1.44451,1.44517,1.44418,1.44504,2209500004.0
2007-12-31 15:40:00,1.44507,1.44533,1.44463,1.44495,1733300005.0
2007-12-31 15:45:00,1.44521,1.44526,1.44365,1.44374,1862200001.0
2007-12-31 15:50:00,1.44366,1.44435,1.44342,1.4436,2026600003.0
2007-12-31 15:55:00,1.44352,1.44387,1.44309,1.44331,2197000006.0
2007-12-31 16:00:00,1.44326,1.44352,1.44292,1.44336,2214399998.0
2007-12-31 16:05:00,1.44299,1.44355,1.44251,1.44251,1208300003.0
2007-12-31 16:10:00,1.44234,1.44321,1.44189,1.44216,2593700004.0
2007-12-31 16:15:00,1.44232,1.44384,1.44203,1.44369,3178800006.0
2007-12-31 16:20:00,1.44373,1.4447,1.44373,1.44405,2739100002.0
2007-12-31 16:25:00,1.44415,1.44601,1.44415,1.44472,2653000006.0
2007-12-31 16:30:00,1.44457,1.44666,1.44431,1.4463,2339300004.0
2007-12-31 16:35:00,1.44635,1.44684,1.44534,1.44534,2610000003.0
2007-12-31 16:40:00,1.4452,1.44545,1.44443,1.44462,2252300005.0
2007-12-31 16:45:00,1.44456,1.4454,1.44401,1.44496,2494500001.0
2007-12-31 16:50:00,1.44497,1.44777,1.44497,1.44669,2048700006.0
2007-12-31 16:55:00,1.44663,1.44689,1.44548,1.44635,2314200004.0
2007-12-31 17:00:00,1.4461,1.44649,1.44469,1.44483,2565400008.0
2007-12-31 17:05:00,1.44457,1.44457,1.4416,1.44195,2251100005.0
2007-12-31 17:10:00,1.44196,1.44211,1.44097,1.44118,2099000008.0
2007-12-31 17:15:00,1.44091,1.44266,1.44029,1.44211,2433300008.0
2007-12-31 17:20:00,1.44195,1.44261,1.4411,1.44222,2470800004.0
2007-12-31 17:25:00,1.44204,1.44232,1.44133,1.44183,2555900002.0
2007-12-31 17:30:00,1.44197,1.44316,1.44179,1.443,2517700001.0
2007-12-31 17:35:00,1.44269,1.44341,1.44241,1.44283,2186800002.0
2007-12-31 17:40:00,1.4427,1.4429,1.44042,1.44085,1843700003.0
2007-12-31 17:45:00,1.44086,1.44205,1.44062,1.44194,2254100005.0
2007-12-31 17:50:00,1.44202,1.44321,1.44097,1.44289,2399400005.0
2007-12-31 17:55:00,1.44296,1.44422,1.44238,1.443,2332500000.0
2007-12-31 18:00:00,1.44228,1.44245,1.44089,1.44102,2912200005.0
2007-12-31 18:05:00,1.44096,1.442,1.44064,1.4409,2329400001.0
2007-12-31 18:10:00,1.44073,1.44131,1.43928,1.43947,2067900005.0
2007-12-31 18:15:00,1.43931,1.43977,1.439,1.43937,2104700004.0
2007-12-31 18:20:00,1.43945,1.43991,1.43888,1.43897,1864700002.0
2007-12-31 18:25:00,1.43885,1.44028,1.43869,1.44028,2252500003.0
2007-12-31 18:30:00,1.44053,1.44129,1.44032,1.44036,2200000005.0
2007-12-31 18:35:00,1.44014,1.44067,1.43991,1.4402,1617700005.0
2007-12-31 18:40:00,1.44029,1.44045,1.43988,1.43997,2096400004.0
2007-12-31 18:45:00,1.43983,1.44105,1.43956,1.44091,2155700002.0
2007-12-31 18:50:00,1.44102,1.44199,1.44086,1.4414,1863500005.0
2007-12-31 18:55:00,1.44152,1.44248,1.44107,1.44232,3021900007.0
2007-12-31 19:00:00,1.4423,1.44339,1.44173,1.4427,2438700005.0
2007-12-31 19:05:00,1.44283,1.44352,1.44232,1.44266,2811900006.0
2007-12-31 19:10:00,1.44297,1.44342,1.44184,1.44202,2657600005.0
2007-12-31 19:15:00,1.44206,1.44434,1.44198,1.44406,2153400002.0
2007-12-31 19:20:00,1.44398,1.44398,1.44197,1.44237,2047700007.0
2007-12-31 19:25:00,1.44258,1.44377,1.44208,1.44336,1836900005.0
2007-12-31 19:30:00,1.44353,1.44414,1.44299,1.44341,2209500006.0
2007-12-31 19:35:00,1.44349,1.44463,1.44345,1.44426,1812900001.0
2007-12-31 19:40:00,1.44451,1.44464,1.44281,1.44281,1336200003.0
2007-12-31 19:45:00,1.44308,1.44313,1.44204,1.44295,1545100003.0
2007-12-31 19:50:00,1.4426,1.44411,1.44243,1.44371,2368700004.0
2007-12-31 19:55:00,1.44353,1.44428,1.44274,1.44425,1841900001.0
2007-12-31 20:00:00,1.44433,1.44664,1.44433,1.44623,2824300008.0
2007-12-31 20:05:00,1.4464,1.44708,1.44609,1.44637,2696199999.0
2007-12-31 20:10:00,1.4465,1.44701,1.44622,1.447,3021100009.0
2007-12-31 20:15:00,1.4468,1.44737,1.44663,1.4468,1872400002.0
2007-12-31 20:20:00,1.44673,1.44731,1.44632,1.44713,1344500003.0
2007-12-31 20:25:00,1.44688,1.44717,1.44591,1.44645,1939900001.0
2007-12-31 20:30:00,1.4461,1.44706,1.4461,1.44641,1312300002.0
2007-12-31 20:35:00,1.44688,1.44743,1.4464,1.44719,1907700001.0
2007-12-31 20:40:00,1.44721,1.4487,1.44683,1.44814,1429700000.0
2007-12-31 20:45:00,1.4483,1.44935,1.44819,1.44898,1871900005.0
2007-12-31 20:50:00,1.44897,1.44963,1.44863,1.44886,1007500002.0
2007-12-31 20:55:00,1.44913,1.44956,1.44824,1.44935,1273000003.0
2007-12-31 21:00:00,1.44911,1.44958,1.44851,1.44893,1207900003.0
2007-12-31 21:05:00,1.4489,1.44999,1.44878,1.44958,1510600000.0
2007-12-31 21:10:00,1.44969,1.45071,1.44967,1.45022,1273099998.0
2007-12-31 21:15:00,1.45046,1.45059,1.4497,1.45003,1096700001.0
2007-12-31 21:20:00,1.45033,1.45063,1.44952,1.44971,591600000.0
2007-12-31 21:25:00,1.45007,1.45064,1.44952,1.44999,1079500004.0
2007-12-31 21:30:00,1.45036,1.45116,1.44977,1.45014,1371700002.0
2007-12-31 21:35:00,1.45018,1.45035,1.44902,1.44952,1377400003.0
2007-12-31 21:40:00,1.44945,1.44957,1.44838,1.44838,888500002.0
2007-12-31 21:45:00,1.4486,1.44923,1.44843,1.44899,1667200003.0
2007-12-31 21:50:00,1.4489,1.44973,1.44864,1.44959,1842200006.0
2007-12-31 21:55:00,1.44956,1.44995,1.44899,1.44909,791700001.0
2007-12-31 22:00:00,1.44939,1.45021,1.44912,1.44978,754000004.0
2007-12-31 22:05:00,1.44994,1.45115,1.44994,1.45054,927000002.0
2007-12-31 22:10:00,1.45019,1.45075,1.44933,1.44942,963700002.0
2007-12-31 22:15:00,1.44932,1.44966,1.44841,1.44895,725700001.0
2007-12-31 22:20:00,1.44906,1.44933,1.44798,1.44829,976700001.0
2007-12-31 22:25:00,1.44853,1.44882,1.44801,1.44806,797400002.0
2007-12-31 22:30:00,1.44815,1.44869,1.44796,1.4484,967200003.0
2007-12-31 22:35:00,1.44796,1.44882,1.44796,1.44851,1068300002.0
2007-12-31 22:40:00,1.44876,1.44927,1.44827,1.44905,1060800001.0
2007-12-31 22:45:00,1.44886,1.44969,1.44878,1.4495,879600000.0
2007-12-31 22:50:00,1.44957,1.44992,1.44883,1.449,997200003.0
2007-12-31 22:55:00,1.44916,1.44991,1.44906,1.44955,859700005.0
2007-12-31 23:00:00,1.44901,1.44969,1.44889,1.4496,264000000.0
2007-12-31 23:05:00,1.44921,1.45057,1.44913,1.44987,164400000.0
2007-12-31 23:10:00,1.45021,1.45145,1.45021,1.45115,312300001.0
2007-12-31 23:15:00,1.45128,1.45357,1.45083,1.45292,274500000.0
2007-12-31 23:20:00,1.45297,1.45344,1.45235,1.45304,503300001.0
2007-12-31 23:25:00,1.45293,1.45383,1.45278,1.4535,208300000.0
2007-12-31 23:30:00,1.45372,1.45442,1.45297,1.45362,535000001.0
2007-12-31 23:35:00,1.45353,1.4542,1.45308,1.45387,470600001.0
2007-12-31 23:40:00,1.45396,1.45582,1.45357,1.45579,387900003.0
2007-12-31 23:45:00,1.45579,1.45644,1.45523,1.45608,350200002.0
2007-12-31 23:50:00,1.45605,1.45622,1.45449,1.4549,544800000.0
2007-12-31 23:55:00,1.45491,1.45643,1.45463,1.45607,552500000.0
2008-01-01 00:00:00,1.45635,1.45641,1.4552,1.45591,658700001.0
2008-01-01 00:05:00,1.45567,1.45626,1.45493,1.45546,276000000.0
2008-01-01 00:10:00,1.4557,1.45605,1.45555,1.45555,58600000.0
2008-01-01 00:15:00,1.4552,1.45545,1.45515,1.45532,155200002.0
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 00:30:00,1.45615,1.4566,1.45605,1.4566,106600000.0
2008-01-01 00:35:00,1.45617,1.45625,1.45612,1.4562,121100000.0
2008-01-01 00:40:00,1.45627,1.4566,1.45617,1.45655,37200000.0
2008-01-01 02:10:00,1.45605,1.4564,1.4556,1.45628,92000000.0
2008-01-01 02:15:00,1.45638,1.45645,1.45615,1.4562,103200001.0
2008-01-01 02:20:00,1.45628,1.45637,1.45577,1.45603,157200000.0
2008-01-01 02:25:00,1.45635,1.45638,1.45612,1.45618,66800001.0
2008-01-01 02:30:00,1.45608,1.4562,1.4558,1.45607,103400000.0
2008-01-01 02:35:00,1.45598,1.45645,1.45598,1.45615,93100000.0
2008-01-01 02:40:00,1.45623,1.4564,1.45602,1.45602,119400000.0
2008-01-01 04:40:00,1.45563,1.4558,1.45512,1.4557,82100000.0
2008-01-01 04:45:00,1.4556,1.45575,1.45507,1.45575,67000000.0
2008-01-01 04:50:00,1.45565,1.45588,1.45555,1.45568,137300000.0
2008-01-01 04:55:00,1.45555,1.45595,1.45555,1.45582,86000000.0
2008-01-01 05:00:00,1.45595,1.456,1.45542,1.45595,158199999.0
2008-01-01 05:05:00,1.45602,1.4561,1.45583,1.456,42800000.0
2008-01-01 05:10:00,1.45592,1.45607,1.4555,1.45567,128300001.0
2008-01-01 05:15:00,1.45565,1.4558,1.45558,1.45558,75600000.0
2008-01-01 05:20:00,1.45563,1.45578,1.45552,1.45573,148400000.0
2008-01-01 05:25:00,1.45575,1.4558,1.4551,1.45578,101999999.0
2008-01-01 05:30:00,1.4557,1.4558,1.45533,1.45565,147100000.0
2008-01-01 05:35:00,1.4556,1.4558,1.4554,1.4555,70800000.0
2008-01-01 05:40:00,1.45567,1.4558,1.45555,1.45575,97900000.0
2008-01-01 05:45:00,1.4557,1.45605,1.45565,1.4559,63800000.0
2008-01-01 05:50:00,1.45578,1.45595,1.45555,1.45575,92900000.0
2008-01-01 05:55:00,1.4558,1.4558,1.45516,1.45516,75600000.0
2008-01-01 06:00:00,1.45568,1.45585,1.45535,1.45568,89800000.0
2008-01-01 06:05:00,1.45553,1.45578,1.45553,1.4557,80800000.0
2008-01-01 06:10:00,1.4557,1.4558,1.4554,1.4557,130300001.0
2008-01-01 06:15:00,1.45575,1.45582,1.45555,1.4557,61400000.0
2008-01-01 06:20:00,1.4557,1.45577,1.45537,1.45565,79000000.0
2008-01-01 06:25:00,1.45565,1.4558,1.45552,1.4557,71800001.0
2008-01-01 06:30:00,1.45572,1.4558,1.45538,1.4556,133300002.0
2008-01-01 06:35:00,1.45525,1.45585,1.45525,1.4556,95900001.0
2008-01-01 06:40:00,1.45555,1.45598,1.45537,1.4559,120100000.0
2008-01-01 06:45:00,1.45583,1.45605,1.45562,1.45582,64600000.0
2008-01-01 06:50:00,1.4558,1.45613,1.45563,1.4559,104299999.0
2008-01-01 06:55:00,1.456,1.45615,1.45557,1.45615,47200000.0
2008-01-01 07:00:00,1.45603,1.45627,1.45577,1.45602,115100000.0
2008-01-01 07:05:00,1.45615,1.4564,1.4559,1.45595,120400000.0
2008-01-01 07:10:00,1.45652,1.45655,1.4556,1.4558,114500000.0
2008-01-01 07:15:00,1.45558,1.45605,1.45558,1.45595,85100000.0
2008-01-01 07:20:00,1.45575,1.45595,1.4556,1.45582,113100000.0
2008-01-01 07:25:00,1.4558,1.45605,1.45553,1.45588,80700001.0
2008-01-01 07:30:00,1.45588,1.45602,1.45547,1.45602,196800000.0
2008-01-01 07:35:00,1.45582,1.45595,1.45558,1.4559,85300000.0
2008-01-01 07:40:00,1.4559,1.45598,1.45553,1.45595,115600000.0
2008-01-01 07:45:00,1.4559,1.45595,1.45575,1.45595,58700000.0
2008-01-01 07:50:00,1.45593,1.456,1.45558,1.4558,90600000.0
2008-01-01 07:55:00,1.4559,1.456,1.45565,1.45568,77600000.0
2008-01-01 08:00:00,1.4559,1.45607,1.45525,1.45535,85100000.0
2008-01-01 08:05:00,1.4554,1.45605,1.45523,1.45582,107200001.0
2008-01-01 08:10:00,1.45605,1.45605,1.45525,1.45595,179899999.0
2008-01-01 08:15:00,1.456,1.4561,1.45565,1.45595,85300001.0
2008-01-01 08:20:00,1.45605,1.45607,1.45505,1.45537,99200000.0
2008-01-01 08:25:00,1.45545,1.4555,1.45527,1.4554,92100000.0
2008-01-01 08:30:00,1.45587,1.45588,1.45505,1.45548,159300000.0
2008-01-01 08:35:00,1.45545,1.4555,1.455,1.45525,86600000.0
2008-01-01 08:40:00,1.456,1.45608,1.45517,1.45542,119200001.0
2008-01-01 08:45:00,1.45525,1.45548,1.45515,1.45515,47200000.0
2008-01-01 09:00:00,1.45487,1.45545,1.45455,1.45537,91200000.0
2008-01-01 09:05:00,1.4553,1.45548,1.45527,1.4554,71800000.0
2008-01-01 09:10:00,1.45525,1.456,1.4551,1.45597,130500000.0
2008-01-01 09:15:00,1.45588,1.45608,1.45528,1.45528,66800001.0
2008-01-01 09:20:00,1.45545,1.45598,1.45525,1.45595,119800000.0
2008-01-01 09:25:00,1.45585,1.45608,1.45575,1.4559,88000000.0
2008-01-01 09:30:00,1.4559,1.45605,1.45558,1.45595,119000000.0
2008-01-01 09:35:00,1.4559,1.45597,1.45577,1.45592,60200000.0
2008-01-01 09:40:00,1.4558,1.45598,1.45567,1.45573,147600000.0
2008-01-01 09:45:00,1.45585,1.45605,1.45565,1.45595,107500000.0
2008-01-01 09:50:00,1.45587,1.45605,1.45575,1.45597,103000000.0
2008-01-01 09:55:00,1.45565,1.456,1.45565,1.45575,39600000.0
2008-01-01 10:00:00,1.45587,1.456,1.4553,1.4558,70400000.0
2008-01-01 10:05:00,1.45592,1.45608,1.4557,1.4559,59600000.0
2008-01-01 10:10:00,1.45592,1.456,1.45505,1.45515,116700001.0
2008-01-01 10:15:00,1.4552,1.45532,1.455,1.45525,88100000.0
2008-01-01 10:20:00,1.45525,1.45535,1.45475,1.4553,85000000.0
2008-01-01 10:25:00,1.45528,1.45538,1.4552,1.45527,73800000.0
2008-01-01 10:30:00,1.45535,1.45548,1.455,1.45518,160600000.0
2008-01-01 10:35:00,1.4553,1.45545,1.45495,1.45527,70000000.0
2008-01-01 10:40:00,1.45538,1.45538,1.4547,1.4552,108800001.0
2008-01-01 10:45:00,1.45515,1.45515,1.45495,1.45507,62600000.0
2008-01-01 10:50:00,1.45515,1.45535,1.45478,1.45525,122400000.0
2008-01-01 10:55:00,1.45525,1.45528,1.45497,1.45505,107000000.0
2008-01-01 11:00:00,1.45462,1.45475,1.45448,1.45448,30800000.0
2008-01-01 11:10:00,1.4552,1.45538,1.45503,1.45518,81600000.0
2008-01-01 11:15:00,1.45523,1.4553,1.45467,1.4552,125900000.0
2008-01-01 11:20:00,1.45512,1.45535,1.45505,1.45525,103400000.0
2008-01-01 11:25:00,1.45518,1.45525,1.45507,1.4552,95400001.0
2008-01-01 11:30:00,1.45518,1.45582,1.4551,1.45575,119200000.0
2008-01-01 11:35:00,1.4557,1.45575,1.4555,1.45568,86400000.0
2008-01-01 11:40:00,1.45568,1.45585,1.45525,1.4553,95300000.0
2008-01-01 11:45:00,1.45548,1.45548,1.45523,1.45523,83100000.0
2008-01-01 11:50:00,1.45535,1.45545,1.45505,1.45515,120800000.0
2008-01-01 11:55:00,1.45517,1.4553,1.45507,1.4551,79600000.0
2008-01-01 12:00:00,1.4551,1.45585,1.45508,1.45575,80600000.0
2008-01-01 12:05:00,1.45565,1.45577,1.45552,1.45565,101000001.0
2008-01-01 12:10:00,1.45573,1.45578,1.45488,1.45508,152800000.0
2008-01-01 12:15:00,1.45503,1.45538,1.4548,1.4552,88900000.0
2008-01-01 12:20:00,1.45505,1.4553,1.45478,1.45502,127900000.0
2008-01-01 12:25:00,1.45507,1.4552,1.45472,1.45515,75400000.0
2008-01-01 12:30:00,1.455,1.45545,1.455,1.45527,131200003.0
2008-01-01 12:35:00,1.4553,1.45535,1.45515,1.45525,71400001.0
2008-01-01 12:40:00,1.45518,1.45545,1.45498,1.4554,118800000.0
2008-01-01 12:45:00,1.4554,1.4555,1.45528,1.4553,61300000.0
2008-01-01 12:50:00,1.45545,1.45555,1.45525,1.45537,99100000.0
2008-01-01 12:55:00,1.45525,1.4555,1.45503,1.45542,82500000.0
2008-01-01 13:00:00,1.45533,1.4556,1.45525,1.45548,87900000.0
2008-01-01 13:05:00,1.45533,1.45565,1.45513,1.45555,71800000.0
2008-01-01 13:10:00,1.45548,1.45565,1.4547,1.45505,162100001.0
2008-01-01 13:15:00,1.45556,1.45578,1.45484,1.4557,75100000.0
2008-01-01 13:20:00,1.45565,1.45575,1.45523,1.45555,85200000.0
2008-01-01 13:25:00,1.45485,1.4552,1.45465,1.45465,149900000.0
2008-01-01 13:30:00,1.45545,1.45548,1.45495,1.45507,941400002.0
2008-01-01 13:35:00,1.45505,1.45527,1.455,1.4551,530300000.0
2008-01-01 13:40:00,1.45502,1.45585,1.4547,1.45578,1673900003.0
2008-01-01 13:45:00,1.45485,1.4558,1.45475,1.45567,549400001.0
2008-01-01 13:50:00,1.45565,1.45585,1.45492,1.45548,865300001.0
2008-01-01 13:55:00,1.45548,1.45562,1.4554,1.4555,839299999.0
2008-01-01 14:00:00,1.45555,1.45565,1.4546,1.45486,1440600000.0
2008-01-01 14:05:00,1.4547,1.45555,1.4546,1.45553,1093400000.0
2008-01-01 14:10:00,1.45547,1.45547,1.4549,1.45535,1196400000.0
2008-01-01 14:15:00,1.45533,1.45547,1.45525,1.45547,361100001.0
2008-01-01 14:20:00,1.4553,1.45545,1.45473,1.45525,1498100002.0
2008-01-01 14:25:00,1.4552,1.45538,1.45505,1.4552,921600003.0
2008-01-01 14:30:00,1.45517,1.45542,1.45478,1.45535,1081100001.0
2008-01-01 14:35:00,1.45485,1.4554,1.45485,1.45535,592100000.0
2008-01-01 14:40:00,1.45535,1.4557,1.4551,1.45565,816400001.0
2008-01-01 14:45:00,1.45565,1.45575,1.45475,1.4548,791600000.0
2008-01-01 14:50:00,1.45555,1.45578,1.4547,1.45545,1228200005.0
2008-01-01 14:55:00,1.45552,1.45558,1.4553,1.45545,757200002.0
2008-01-01 15:00:00,1.45543,1.45578,1.4553,1.45568,1764500000.0
2008-01-01 15:05:00,1.45562,1.45578,1.45545,1.45555,666600002.0
2008-01-01 15:10:00,1.45562,1.45575,1.45495,1.4552,1263000001.0
2008-01-01 15:15:00,1.45515,1.4553,1.45496,1.45496,762200001.0
2008-01-01 15:20:00,1.4554,1.4555,1.45522,1.45537,1660800004.0
2008-01-01 15:25:00,1.45538,1.45558,1.45525,1.4555,1413800003.0
2008-01-01 15:30:00,1.45532,1.45558,1.45525,1.45545,1496200001.0
2008-01-01 15:35:00,1.45542,1.4555,1.4553,1.4554,752800001.0
2008-01-01 15:40:00,1.4554,1.45555,1.4553,1.4554,946900005.0
2008-01-01 15:45:00,1.45538,1.45558,1.4553,1.45545,774900001.0
2008-01-01 15:50:00,1.45545,1.45555,1.45525,1.45542,1100400004.0
2008-01-01 15:55:00,1.45552,1.45558,1.4553,1.45543,892800001.0
2008-01-01 16:00:00,1.4553,1.45565,1.45522,1.4556,1424900002.0
2008-01-01 16:05:00,1.45555,1.45565,1.45545,1.45565,376000003.0
2008-01-01 16:10:00,1.4555,1.45587,1.4554,1.4556,1374900000.0
2008-01-01 16:15:00,1.4557,1.45588,1.4555,1.4557,1377200004.0
2008-01-01 16:20:00,1.45555,1.45588,1.4552,1.45535,1682000003.0
2008-01-01 16:25:00,1.45535,1.45542,1.4551,1.4552,1110400003.0
2008-01-01 16:30:00,1.45535,1.45545,1.455,1.45525,1445100000.0
2008-01-01 16:35:00,1.45535,1.45538,1.455,1.4552,1086500002.0
2008-01-01 16:40:00,1.45517,1.45535,1.4551,1.4553,1277100003.0
2008-01-01 16:45:00,1.4552,1.45535,1.45505,1.4551,961800002.0
2008-01-01 16:50:00,1.4551,1.45578,1.4551,1.45565,1265700001.0
2008-01-01 16:55:00,1.45565,1.45578,1.4555,1.4556,797700002.0
2008-01-01 17:00:00,1.45557,1.45578,1.45535,1.45557,1603000000.0
2008-01-01 17:05:00,1.4554,1.45565,1.4553,1.45533,900800001.0
2008-01-01 17:10:00,1.45553,1.45585,1.4554,1.4557,1314300001.0
2008-01-01 17:15:00,1.4556,1.45587,1.4555,1.45578,1090600000.0
2008-01-01 17:20:00,1.45575,1.45582,1.45545,1.4556,1491200010.0
2008-01-01 17:25:00,1.45565,1.45578,1.4554,1.4556,1011100000.0
2008-01-01 17:30:00,1.45565,1.4557,1.45505,1.45528,1394800002.0
2008-01-01 17:35:00,1.45525,1.45538,1.4551,1.45515,824200001.0
2008-01-01 17:40:00,1.45517,1.45528,1.4549,1.45515,1127200002.0
2008-01-01 17:45:00,1.4551,1.45522,1.455,1.45515,875200002.0
2008-01-01 17:50:00,1.45515,1.45532,1.4549,1.45502,1488100005.0
2008-01-01 17:55:00,1.45538,1.45538,1.455,1.45522,1107400000.0
2008-01-01 18:00:00,1.45522,1.4555,1.45505,1.45542,1845800003.0
2008-01-01 18:05:00,1.45538,1.45558,1.45525,1.45535,784200001.0
2008-01-01 18:10:00,1.45528,1.45578,1.4552,1.4557,1584700006.0
2008-01-01 18:15:00,1.45568,1.45578,1.4555,1.45563,770100000.0
2008-01-01 18:20:00,1.45562,1.45575,1.45552,1.45558,1030000006.0
2008-01-01 18:25:00,1.45558,1.45585,1.45553,1.45553,609000002.0
2008-01-01 18:30:00,1.4558,1.4558,1.45553,1.4556,1216400003.0
2008-01-01 18:35:00,1.45575,1.45578,1.45555,1.4557,701400003.0
2008-01-01 18:40:00,1.4556,1.45582,1.4555,1.4557,1484700004.0
2008-01-01 18:45:00,1.45558,1.45585,1.4555,1.45557,1053300002.0
2008-01-01 18:50:00,1.4557,1.45612,1.45555,1.45595,1288300004.0
2008-01-01 18:55:00,1.45585,1.45613,1.45582,1.456,1054300000.0
2008-01-01 19:00:00,1.456,1.45615,1.45555,1.45575,1448300004.0
2008-01-01 19:05:00,1.4556,1.45588,1.4555,1.45585,981200000.0
2008-01-01 19:10:00,1.45565,1.45588,1.45552,1.45572,1606400002.0
2008-01-01 19:15:00,1.4556,1.45615,1.45557,1.45587,834899999.0
2008-01-01 19:20:00,1.45605,1.45612,1.45537,1.45595,1319600000.0
2008-01-01 19:25:00,1.45608,1.4562,1.45592,1.45607,411600000.0
2008-01-01 19:30:00,1.45603,1.45618,1.4555,1.45563,1344400001.0
2008-01-01 19:35:00,1.45552,1.45583,1.4555,1.45558,751900002.0
2008-01-01 19:40:00,1.4557,1.45625,1.45557,1.45591,841600001.0
2008-01-01 19:45:00,1.45598,1.4562,1.45564,1.45608,344700001.0
2008-01-01 19:55:00,1.45362,1.45523,1.45362,1.45509,1179900003.0
2008-01-01 20:00:00,1.455,1.45628,1.45495,1.45615,1687900006.0
2008-01-01 20:05:00,1.45548,1.45548,1.45488,1.45495,603000000.0
2008-01-01 20:10:00,1.45588,1.45602,1.4552,1.45525,1439800002.0
2008-01-01 20:15:00,1.45428,1.45428,1.45344,1.45344,344700002.0
2008-01-01 20:20:00,1.4544,1.4544,1.45103,1.4511,996700001.0
2008-01-01 20:25:00,1.45107,1.45145,1.45081,1.45085,1616000005.0
2008-01-01 20:30:00,1.45082,1.45112,1.45044,1.45063,1304900004.0
2008-01-01 20:35:00,1.451,1.4515,1.45093,1.4514,1380600001.0
2008-01-01 20:40:00,1.45155,1.45162,1.45041,1.45041,1472100002.0
2008-01-01 20:45:00,1.45035,1.4508,1.4503,1.45057,1798600004.0
2008-01-01 20:50:00,1.45065,1.45065,1.44937,1.45055,1096500005.0
2008-01-01 20:55:00,1.44984,1.44998,1.44848,1.44848,1397000001.0
2008-01-01 21:00:00,1.44918,1.44938,1.4486,1.44882,1035700002.0
2008-01-01 21:05:00,1.44922,1.44943,1.44842,1.44865,1037900002.0
2008-01-01 21:10:00,1.44799,1.44914,1.4476,1.44893,1342000006.0
2008-01-01 21:15:00,1.44884,1.4492,1.44842,1.44865,757900001.0
2008-01-01 21:20:00,1.44917,1.44918,1.44793,1.44803,499500003.0
2008-01-01 21:25:00,1.44835,1.44847,1.44795,1.44825,820500002.0
2008-01-01 21:30:00,1.44868,1.44885,1.44825,1.44835,621600000.0
2008-01-01 21:35:00,1.44833,1.44898,1.4482,1.4486,1041700001.0
2008-01-01 21:40:00,1.44875,1.44928,1.44847,1.44915,697500003.0
2008-01-01 21:45:00,1.44923,1.44932,1.44865,1.44865,1089200004.0
2008-01-01 21:50:00,1.44913,1.44935,1.44819,1.44819,1140400001.0
2008-01-01 21:55:00,1.44808,1.44875,1.44793,1.44869,562700002.0
2008-01-01 22:00:00,1.44933,1.4494,1.44855,1.4487,381200001.0
2008-01-01 22:05:00,1.4479,1.44815,1.4478,1.4479,271400000.0
2008-01-01 22:10:00,1.448,1.44905,1.4479,1.44885,610000001.0
2008-01-01 22:15:00,1.44878,1.44888,1.44833,1.4486,171700000.0
2008-01-01 22:20:00,1.44835,1.44845,1.44825,1.44835,166700000.0
2008-01-01 23:00:00,1.44788,1.44788,1.44745,1.44777,29000000.0
2008-01-01 23:05:00,1.4472,1.44745,1.44635,1.44635,71300000.0
2008-01-01 23:10:00,1.44655,1.44705,1.44655,1.447,226300002.0
2008-01-01 23:15:00,1.44645,1.44768,1.44645,1.44753,174600002.0
2008-01-01 23:20:00,1.44708,1.44785,1.4469,1.44707,272100000.0
2008-01-01 23:25:00,1.44735,1.44758,1.44693,1.44713,240100000.0
2008-01-01 23:30:00,1.44742,1.44778,1.44679,1.4468,374200000.0
2008-01-01 23:35:00,1.44715,1.44725,1.44715,1.44715,94100001.0
2008-01-01 23:40:00,1.4473,1.44732,1.44695,1.447,222299999.0
2008-01-01 23:45:00,1.44737,1.44755,1.4469,1.44718,285400000.0
2008-01-01 23:50:00,1.4473,1.44772,1.44641,1.44645,550900000.0
2008-01-01 23:55:00,1.44657,1.44752,1.4465,1.44715,441200001.0
2008-01-02 00:00:00,1.44743,1.44791,1.44683,1.44704,849700000.0
2008-01-02 00:05:00,1.44717,1.44746,1.44128,1.44678,328299999.0
2008-01-02 00:10:00,1.44697,1.44796,1.44697,1.44759,184200000.0
2008-01-02 00:15:00,1.44776,1.4479,1.44715,1.44725,309900000.0
2008-01-02 00:20:00,1.44736,1.44846,1.44726,1.44831,265300000.0
2008-01-02 00:25:00,1.44748,1.44829,1.44741,1.44773,214000001.0
2008-01-02 00:30:00,1.44779,1.44857,1.44779,1.44857,357700000.0
2008-01-02 00:35:00,1.44808,1.44862,1.44785,1.44812,234000000.0
2008-01-02 00:40:00,1.44805,1.44882,1.44801,1.44811,200400000.0
2008-01-02 00:45:00,1.44855,1.44922,1.44796,1.4485,201200000.0
2008-01-02 00:50:00,1.449,1.44971,1.44847,1.44926,260800000.0
2008-01-02 00:55:00,1.4494,1.44965,1.44804,1.4483,294500000.0
2008-01-02 01:00:00,1.44837,1.44943,1.44816,1.44917,279800001.0
2008-01-02 01:05:00,1.44923,1.44933,1.44827,1.44918,337000002.0
2008-01-02 01:10:00,1.44896,1.45038,1.44874,1.45016,502200000.0
2008-01-02 01:15:00,1.45026,1.4517,1.45005,1.45162,240300000.0
2008-01-02 01:20:00,1.45145,1.45213,1.45042,1.45207,423100000.0
2008-01-02 01:25:00,1.45203,1.45218,1.45131,1.45175,478000001.0
2008-01-02 01:30:00,1.45156,1.45156,1.45082,1.45125,390900000.0
2008-01-02 01:35:00,1.45112,1.45141,1.45078,1.45123,220600001.0
2008-01-02 01:40:00,1.451,1.45176,1.45054,1.45122,721800004.0
2008-01-02 01:45:00,1.45114,1.45148,1.45087,1.45114,438700000.0
2008-01-02 01:50:00,1.45117,1.45172,1.4507,1.45112,663800001.0
2008-01-02 01:55:00,1.45106,1.45117,1.45039,1.45066,426100001.0
2008-01-02 02:00:00,1.45119,1.45254,1.45119,1.45168,217800000.0
2008-01-02 02:05:00,1.4515,1.45171,1.45036,1.45065,183200000.0
2008-01-02 02:10:00,1.4506,1.4518,1.45016,1.45119,179400000.0
2008-01-02 02:15:00,1.45121,1.45159,1.45098,1.45144,176400000.0
2008-01-02 02:20:00,1.45147,1.45159,1.45101,1.45102,211399999.0
2008-01-02 02:25:00,1.4516,1.45189,1.45067,1.4516,196000002.0
2008-01-02 02:30:00,1.45143,1.45169,1.45066,1.45101,173200000.0
2008-01-02 02:35:00,1.45116,1.45116,1.45008,1.45065,187100000.0
2008-01-02 02:40:00,1.45047,1.45065,1.45012,1.45044,207900000.0
2008-01-02 02:45:00,1.45021,1.45022,1.44915,1.4495,172700000.0
2008-01-02 02:50:00,1.44974,1.45058,1.44974,1.45051,183800001.0
2008-01-02 02:55:00,1.4505,1.45069,1.44975,1.45034,179700000.0
2008-01-02 03:00:00,1.45055,1.45066,1.44986,1.44986,201300000.0
2008-01-02 03:05:00,1.45028,1.45028,1.44913,1.44913,184000000.0
2008-01-02 03:10:00,1.44941,1.44964,1.44919,1.44949,206800000.0
2008-01-02 03:15:00,1.44943,1.44953,1.44902,1.44923,173200000.0
2008-01-02 03:20:00,1.44924,1.44937,1.44863,1.44883,163400000.0
2008-01-02 03:25:00,1.44847,1.449,1.44825,1.44837,145000000.0
2008-01-02 03:30:00,1.44828,1.44901,1.44823,1.44879,212200000.0
2008-01-02 03:35:00,1.44905,1.44934,1.44854,1.44875,211400000.0
2008-01-02 03:40:00,1.44876,1.44889,1.44836,1.44841,142800000.0
2008-01-02 03:45:00,1.44874,1.44883,1.44834,1.44876,189700001.0
2008-01-02 03:50:00,1.44865,1.44883,1.44819,1.44862,191400000.0
2008-01-02 03:55:00,1.44864,1.44877,1.44783,1.44855,217000001.0
2008-01-02 04:00:00,1.4485,1.44865,1.44797,1.44797,211900000.0
2008-01-02 04:05:00,1.4475,1.44841,1.4475,1.44822,195000000.0
2008-01-02 04:10:00,1.44821,1.44877,1.44793,1.44854,215900000.0
2008-01-02 04:15:00,1.44869,1.44932,1.44836,1.44928,202800000.0
2008-01-02 04:20:00,1.4491,1.44938,1.44888,1.44932,220500000.0
2008-01-02 04:25:00,1.44936,1.44969,1.44904,1.44944,202300000.0
2008-01-02 04:30:00,1.44929,1.45,1.44836,1.44965,220200002.0
2008-01-02 04:35:00,1.44946,1.44975,1.44893,1.44949,175600000.0
2008-01-02 04:40:00,1.44929,1.44953,1.44875,1.44952,223100000.0
2008-01-02 04:45:00,1.44951,1.44955,1.44859,1.44919,201000000.0
2008-01-02 04:50:00,1.44917,1.44966,1.44914,1.44947,173200000.0
2008-01-02 04:55:00,1.44949,1.44982,1.44912,1.44931,195600000.0
2008-01-02 05:00:00,1.44945,1.44968,1.44919,1.44951,216100001.0
2008-01-02 05:05:00,1.44938,1.45011,1.44909,1.44932,175400000.0
2008-01-02 05:10:00,1.4493,1.44977,1.449,1.44946,185700001.0
2008-01-02 05:15:00,1.44955,1.44965,1.44914,1.44944,201800000.0
2008-01-02 05:20:00,1.44936,1.44979,1.44908,1.44929,256800000.0
2008-01-02 05:25:00,1.4492,1.44931,1.44823,1.44893,180300001.0
2008-01-02 05:30:00,1.449,1.44935,1.44853,1.44925,187700001.0
2008-01-02 05:35:00,1.44941,1.44954,1.4478,1.44815,186600000.0
2008-01-02 05:40:00,1.44814,1.44817,1.44757,1.44778,231900001.0
2008-01-02 05:45:00,1.44769,1.44813,1.4474,1.44813,218999999.0
2008-01-02 05:50:00,1.44823,1.44855,1.4478,1.44839,227099999.0
2008-01-02 05:55:00,1.44821,1.44858,1.44809,1.44842,192600000.0
2008-01-02 06:00:00,1.44847,1.44875,1.44807,1.44845,211700000.0
2008-01-02 06:05:00,1.44841,1.44861,1.44793,1.44838,221300000.0
2008-01-02 06:10:00,1.44853,1.44917,1.44842,1.44901,196100000.0
2008-01-02 06:15:00,1.44888,1.44916,1.44858,1.44894,148600001.0
2008-01-02 06:20:00,1.44901,1.44934,1.44879,1.44916,170600000.0
2008-01-02 06:25:00,1.44916,1.44945,1.44873,1.44904,177700000.0
2008-01-02 06:30:00,1.44915,1.44938,1.44882,1.44897,202900001.0
2008-01-02 06:35:00,1.44918,1.44958,1.44889,1.44922,212100000.0
2008-01-02 06:40:00,1.44909,1.44928,1.44827,1.44853,192300001.0
2008-01-02 06:45:00,1.44851,1.44912,1.44845,1.44891,179000000.0
2008-01-02 06:50:00,1.44867,1.44934,1.44847,1.44909,171900001.0
2008-01-02 06:55:00,1.44914,1.44963,1.44886,1.44959,158000000.0
2008-01-02 07:00:00,1.44982,1.44985,1.44911,1.44921,184100000.0
2008-01-02 07:05:00,1.44918,1.44969,1.44897,1.44936,171400000.0
2008-01-02 07:10:00,1.44946,1.4499,1.44938,1.44951,185900001.0
2008-01-02 07:15:00,1.44952,1.44952,1.44794,1.44811,255599998.0
2008-01-02 07:20:00,1.44807,1.44852,1.44781,1.4484,267600001.0
2008-01-02 07:25:00,1.44861,1.44944,1.44861,1.44944,187600000.0
2008-01-02 07:30:00,1.44931,1.4501,1.44852,1.4501,186300000.0
2008-01-02 07:35:00,1.44983,1.45044,1.44983,1.45032,186200000.0
2008-01-02 07:40:00,1.45015,1.45024,1.44929,1.44979,232500000.0
2008-01-02 07:45:00,1.44979,1.45,1.44866,1.44871,194600001.0
2008-01-02 07:50:00,1.44913,1.44974,1.44903,1.44948,143600000.0
2008-01-02 07:55:00,1.44968,1.44985,1.44888,1.44937,191000000.0
2008-01-02 08:00:00,1.44918,1.44933,1.44811,1.44819,183100002.0
2008-01-02 08:05:00,1.44818,1.44828,1.44772,1.44797,184500000.0
2008-01-02 08:10:00,1.44801,1.44814,1.44737,1.44774,215800000.0
2008-01-02 08:15:00,1.4478,1.44857,1.44766,1.44833,239500002.0
2008-01-02 08:20:00,1.44847,1.44847,1.44738,1.44764,147600000.0
2008-01-02 08:25:00,1.44787,1.44829,1.44787,1.44791,243899999.0
2008-01-02 08:30:00,1.44776,1.44835,1.44738,1.44831,196299999.0
2008-01-02 08:35:00,1.44826,1.44938,1.44802,1.44938,256100001.0
2008-01-02 08:40:00,1.44946,1.44993,1.44894,1.44967,177200000.0
2008-01-02 08:45:00,1.44957,1.45056,1.44928,1.45056,182800000.0
2008-01-02 08:50:00,1.4506,1.45111,1.45055,1.45102,237800000.0
2008-01-02 08:55:00,1.45159,1.45189,1.45114,1.45189,217800002.0
2008-01-02 09:00:00,1.45194,1.45236,1.45169,1.45236,183900000.0
2008-01-02 09:05:00,1.45249,1.45337,1.45214,1.45279,221600001.0
2008-01-02 09:10:00,1.4526,1.45276,1.45217,1.45244,157200000.0
2008-01-02 09:15:00,1.45222,1.45382,1.45211,1.45356,166000000.0
2008-01-02 09:20:00,1.45397,1.45452,1.453,1.45373,201600000.0
2008-01-02 09:25:00,1.45371,1.45374,1.45245,1.45256,227300000.0
2008-01-02 09:30:00,1.45251,1.45284,1.45229,1.45261,186299999.0
2008-01-02 09:35:00,1.45269,1.45298,1.45233,1.45285,177000000.0
2008-01-02 09:40:00,1.45277,1.45292,1.45245,1.45256,176000000.0
2008-01-02 09:45:00,1.45278,1.45297,1.45193,1.45269,170800001.0
2008-01-02 09:50:00,1.45263,1.45412,1.45242,1.45374,221900000.0
2008-01-02 09:55:00,1.45345,1.45445,1.45335,1.45434,194200000.0
2008-01-02 10:00:00,1.45353,1.45368,1.45139,1.45202,226100001.0
2008-01-02 10:05:00,1.4522,1.45277,1.45206,1.45238,160300000.0
2008-01-02 10:10:00,1.45226,1.45226,1.44994,1.45047,253300001.0
2008-01-02 10:15:00,1.45035,1.45143,1.45035,1.45136,208400001.0
2008-01-02 10:20:00,1.45141,1.45234,1.45101,1.452,186400000.0
2008-01-02 10:25:00,1.45219,1.45231,1.45178,1.45226,166200000.0
2008-01-02 10:30:00,1.45248,1.45288,1.4516,1.4516,213000000.0
2008-01-02 10:35:00,1.45168,1.45219,1.45112,1.45112,175500000.0
2008-01-02 10:40:00,1.45124,1.45151,1.45007,1.45047,192300000.0
2008-01-02 10:45:00,1.45029,1.45061,1.44882,1.44882,217700000.0
2008-01-02 10:50:00,1.44896,1.45017,1.44884,1.45007,192400000.0
2008-01-02 10:55:00,1.44996,1.45024,1.4496,1.44991,177800000.0
2008-01-02 11:00:00,1.44997,1.45053,1.44951,1.44975,147400000.0
2008-01-02 11:05:00,1.44973,1.44975,1.44824,1.44857,198900000.0
2008-01-02 11:10:00,1.44859,1.44947,1.44852,1.44883,199900000.0
2008-01-02 11:15:00,1.44917,1.4495,1.4487,1.44936,208200000.0
2008-01-02 11:20:00,1.44923,1.44925,1.44863,1.449,236200001.0
2008-01-02 11:25:00,1.44894,1.44917,1.4481,1.44917,227700001.0
2008-01-02 11:30:00,1.44916,1.44955,1.44773,1.44826,177700000.0
2008-01-02 11:35:00,1.44818,1.44894,1.44805,1.44879,239300002.0
2008-01-02 11:40:00,1.44877,1.44877,1.44732,1.44802,158400000.0
2008-01-02 11:45:00,1.44786,1.44789,1.44718,1.4473,163200000.0
2008-01-02 11:50:00,1.44716,1.44777,1.44656,1.44656,196600000.0
2008-01-02 11:55:00,1.44647,1.44663,1.44586,1.44616,180900001.0
2008-01-02 12:00:00,1.44626,1.44682,1.44573,1.44682,203100002.0
2008-01-02 12:05:00,1.44681,1.44773,1.44635,1.44635,208800000.0
2008-01-02 12:10:00,1.44645,1.44648,1.44526,1.44575,257400001.0
2008-01-02 12:15:00,1.44587,1.44605,1.44479,1.44479,178900000.0
2008-01-02 12:20:00,1.44458,1.44673,1.44457,1.44619,186100000.0
2008-01-02 12:25:00,1.44604,1.44653,1.44554,1.44613,192900000.0
2008-01-02 12:30:00,1.44605,1.44638,1.44592,1.44608,171500000.0
2008-01-02 12:35:00,1.44607,1.44654,1.44598,1.44645,145200000.0
2008-01-02 12:40:00,1.44658,1.44746,1.44655,1.44719,199000000.0
2008-01-02 12:45:00,1.447,1.4475,1.44644,1.44685,181500000.0
2008-01-02 12:50:00,1.44671,1.44787,1.44664,1.44787,204600000.0
2008-01-02 12:55:00,1.44805,1.44847,1.4478,1.44816,220000000.0
2008-01-02 13:00:00,1.44848,1.44878,1.44792,1.44822,169600000.0
2008-01-02 13:05:00,1.44791,1.44966,1.44791,1.44952,171700000.0
2008-01-02 13:10:00,1.44972,1.44985,1.44926,1.44963,191700000.0
2008-01-02 13:15:00,1.44962,1.45223,1.44962,1.45213,187800000.0
2008-01-02 13:20:00,1.45218,1.45236,1.4516,1.45184,187800000.0
2008-01-02 13:25:00,1.45172,1.45183,1.45105,1.45174,182500000.0
2008-01-02 13:30:00,1.45173,1.45181,1.45124,1.45161,1754700004.0
2008-01-02 13:35:00,1.45165,1.45199,1.4514,1.45181,1832700000.0
2008-01-02 13:40:00,1.45178,1.45192,1.45114,1.45187,2005900003.0
2008-01-02 13:45:00,1.45174,1.45227,1.45151,1.45185,1034500002.0
2008-01-02 13:50:00,1.45182,1.45202,1.45098,1.45159,1644000002.0
2008-01-02 13:55:00,1.45166,1.45192,1.45068,1.4507,1768000002.0
2008-01-02 14:00:00,1.45086,1.45142,1.45073,1.45131,1841400006.0
2008-01-02 14:05:00,1.4514,1.45238,1.4514,1.45238,2013500004.0
2008-01-02 14:10:00,1.45239,1.45244,1.45168,1.45213,1762800005.0
2008-01-02 14:15:00,1.45219,1.45225,1.45133,1.45145,1207500006.0
2008-01-02 14:20:00,1.4516,1.45242,1.4516,1.45208,1944400003.0
2008-01-02 14:25:00,1.45211,1.45234,1.45154,1.45183,2127600005.0
2008-01-02 14:30:00,1.45186,1.45207,1.45151,1.45168,1664900004.0
2008-01-02 14:35:00,1.45159,1.45239,1.45159,1.45227,1058100002.0
2008-01-02 14:40:00,1.4523,1.45279,1.45197,1.45227,1350700002.0
2008-01-02 14:45:00,1.45225,1.45272,1.45225,1.45263,1429500000.0
2008-01-02 14:50:00,1.45257,1.45293,1.45242,1.45256,1436100004.0
2008-01-02 14:55:00,1.45256,1.45285,1.45167,1.45186,1519900000.0
2008-01-02 15:00:00,1.45184,1.45251,1.45142,1.45223,2304000004.0
2008-01-02 15:05:00,1.4522,1.45236,1.45175,1.45203,1951900005.0
2008-01-02 15:10:00,1.45173,1.45185,1.45086,1.45089,2221000002.0
2008-01-02 15:15:00,1.45105,1.45133,1.44992,1.44992,1892100005.0
2008-01-02 15:20:00,1.44993,1.45013,1.4489,1.4492,2613900003.0
2008-01-02 15:25:00,1.4491,1.44981,1.44882,1.44889,3172100009.0
2008-01-02 15:30:00,1.4488,1.44966,1.44874,1.44921,2691700005.0
2008-01-02 15:35:00,1.44935,1.44945,1.44827,1.44859,2211600003.0
2008-01-02 15:40:00,1.44863,1.44913,1.44829,1.44848,1720400003.0
2008-01-02 15:45:00,1.44871,1.44948,1.44841,1.44932,1849800003.0
2008-01-02 15:50:00,1.44922,1.44939,1.44893,1.44914,1989500003.0
2008-01-02 15:55:00,1.44913,1.45064,1.44893,1.45039,2080100002.0
2008-01-02 16:00:00,1.45052,1.45179,1.45,1.45083,2267200005.0
2008-01-02 16:05:00,1.45079,1.45219,1.45055,1.45205,1393900002.0
2008-01-02 16:10:00,1.45209,1.45305,1.45201,1.45201,2587299999.0
2008-01-02 16:15:00,1.45213,1.45262,1.45196,1.45221,3267300001.0
2008-01-02 16:20:00,1.45208,1.4557,1.452,1.45512,2838900009.0
2008-01-02 16:25:00,1.4549,1.45558,1.45409,1.45525,2597100003.0
2008-01-02 16:30:00,1.4552,1.4552,1.45289,1.453,2437000003.0
2008-01-02 16:35:00,1.453,1.45385,1.45255,1.45339,2669900005.0
2008-01-02 16:40:00,1.45291,1.45291,1.45111,1.45111,2006800002.0
2008-01-02 16:45:00,1.45101,1.45175,1.45092,1.45131,2425800004.0
2008-01-02 16:50:00,1.4512,1.45205,1.4509,1.4519,2289000003.0
2008-01-02 16:55:00,1.45184,1.4523,1.45045,1.45197,2377600004.0
2008-01-02 17:00:00,1.45204,1.45557,1.45202,1.45537,2544000007.0
2008-01-02 17:05:00,1.45544,1.45581,1.45404,1.45446,2136900005.0
2008-01-02 17:10:00,1.45433,1.45626,1.45433,1.45626,2235200005.0
2008-01-02 17:15:00,1.45632,1.4578,1.45596,1.45765,2260800004.0
2008-01-02 17:20:00,1.45775,1.4581,1.45668,1.4569,2441400004.0
2008-01-02 17:25:00,1.45702,1.45731,1.45629,1.45681,2594800004.0
2008-01-02 17:30:00,1.45679,1.45718,1.45548,1.45632,2451800006.0
2008-01-02 17:35:00,1.45625,1.45769,1.45625,1.45751,2169200003.0
2008-01-02 17:40:00,1.45744,1.45916,1.45744,1.45893,1912500006.0
2008-01-02 17:45:00,1.45897,1.46171,1.45894,1.46045,2279900006.0
2008-01-02 17:50:00,1.46047,1.46478,1.46012,1.46475,2308400003.0
2008-01-02 17:55:00,1.46492,1.46697,1.46435,1.46602,2289800007.0
2008-01-02 18:00:00,1.46585,1.46605,1.46467,1.4658,2834500011.0
2008-01-02 18:05:00,1.46603,1.46646,1.46514,1.46521,2396000004.0
2008-01-02 18:10:00,1.46516,1.46518,1.46427,1.46516,2356200003.0
2008-01-02 18:15:00,1.46513,1.46709,1.46495,1.46678,2106000000.0
2008-01-02 18:20:00,1.46683,1.46864,1.46667,1.46821,1936600003.0
2008-01-02 18:25:00,1.46814,1.46843,1.46562,1.46602,2171800001.0
2008-01-02 18:30:00,1.46601,1.46601,1.46507,1.46546,2333600009.0
2008-01-02 18:35:00,1.46541,1.46562,1.46472,1.46486,1613000002.0
2008-01-02 18:40:00,1.46508,1.46537,1.46459,1.4652,2205900003.0
2008-01-02 18:45:00,1.4652,1.46542,1.46431,1.46435,2157300003.0
2008-01-02 18:50:00,1.46425,1.46466,1.46227,1.46302,2001700004.0
2008-01-02 18:55:00,1.46313,1.46376,1.46202,1.46202,2776300005.0
2008-01-02 19:00:00,1.46188,1.46375,1.46188,1.46333,2498100004.0
2008-01-02 19:05:00,1.46318,1.46341,1.46132,1.4616,2800100001.0
2008-01-02 19:10:00,1.46138,1.46205,1.46117,1.46143,2613800005.0
2008-01-02 19:15:00,1.46141,1.46291,1.4609,1.46234,2105600005.0
2008-01-02 19:20:00,1.46257,1.46277,1.46094,1.46094,2132300004.0
2008-01-02 19:25:00,1.46072,1.46132,1.46017,1.46039,1899699999.0
2008-01-02 19:30:00,1.46041,1.46055,1.45956,1.45956,2424000006.0
2008-01-02 19:35:00,1.45946,1.45963,1.45896,1.45923,1843200004.0
2008-01-02 19:40:00,1.45909,1.45926,1.45711,1.45715,1304700002.0
2008-01-02 19:45:00,1.45713,1.45853,1.45701,1.45835,1576500005.0
2008-01-02 19:50:00,1.45877,1.45936,1.45853,1.45924,2302700005.0
2008-01-02 19:55:00,1.45941,1.45973,1.45858,1.4587,1922600003.0
2008-01-02 20:00:00,1.45865,1.45945,1.45853,1.4591,2803900005.0
2008-01-02 20:05:00,1.45915,1.4598,1.45898,1.45932,2609900007.0
2008-01-02 20:10:00,1.45925,1.46003,1.45909,1.45976,2887600005.0
2008-01-02 20:15:00,1.45973,1.46037,1.45965,1.46022,1780700005.0
2008-01-02 20:20:00,1.46036,1.46036,1.45953,1.45965,1162900000.0
2008-01-02 20:25:00,1.45962,1.45986,1.45883,1.45883,1920900006.0
2008-01-02 20:30:00,1.45871,1.45894,1.45836,1.45849,1286600002.0
2008-01-02 20:35:00,1.45842,1.4586,1.45799,1.4584,1681200002.0
2008-01-02 20:40:00,1.45838,1.45893,1.45791,1.45831,1455400001.0
2008-01-02 20:45:00,1.45811,1.45811,1.45691,1.45708,1873000001.0
2008-01-02 20:50:00,1.45705,1.45714,1.4563,1.45705,996800002.0
2008-01-02 20:55:00,1.45696,1.45744,1.45672,1.457,1275800002.0
2008-01-02 21:00:00,1.45665,1.45799,1.45625,1.45767,1182400003.0
2008-01-02 21:05:00,1.45774,1.45861,1.45756,1.45786,1474700004.0
2008-01-02 21:10:00,1.45786,1.4581,1.45712,1.45736,1325300001.0
2008-01-02 21:15:00,1.45743,1.45793,1.45726,1.45784,1082900000.0
2008-01-02 21:20:00,1.45807,1.45848,1.45753,1.4579,589900002.0
2008-01-02 21:25:00,1.45812,1.45837,1.45743,1.45743,1152700000.0
2008-01-02 21:30:00,1.45747,1.45774,1.45733,1.4576,1415800002.0
2008-01-02 21:35:00,1.45759,1.45812,1.45731,1.45777,1341300001.0
2008-01-02 21:40:00,1.4578,1.45793,1.45733,1.45756,997700001.0
2008-01-02 21:45:00,1.45744,1.45786,1.45696,1.4577,1692300003.0
2008-01-02 21:50:00,1.45759,1.45788,1.45734,1.45749,1720000005.0
2008-01-02 21:55:00,1.45756,1.45828,1.45756,1.45794,901400001.0
2008-01-02 22:00:00,1.45789,1.45912,1.45789,1.45875,757900001.0
2008-01-02 22:05:00,1.45884,1.46009,1.45824,1.45941,1005600002.0
2008-01-02 22:10:00,1.45944,1.46074,1.45932,1.46074,958800001.0
2008-01-02 22:15:00,1.46071,1.46084,1.46009,1.46012,815200003.0
2008-01-02 22:20:00,1.46027,1.46081,1.46016,1.4602,984700002.0
2008-01-02 22:25:00,1.46025,1.46122,1.46013,1.46089,819200002.0
2008-01-02 22:30:00,1.46079,1.46154,1.46067,1.46106,1051399999.0
2008-01-02 22:35:00,1.46102,1.46148,1.46056,1.46099,1018700002.0
2008-01-02 22:40:00,1.46115,1.4616,1.46092,1.46132,1039500000.0
2008-01-02 22:45:00,1.46137,1.46157,1.46095,1.46135,929300004.0
2008-01-02 22:50:00,1.46135,1.46186,1.46121,1.46144,1108500002.0
2008-01-02 22:55:00,1.46143,1.46188,1.46107,1.4613,896100002.0
2008-01-02 23:00:00,1.46124,1.46215,1.46114,1.46197,228100000.0
2008-01-02 23:05:00,1.46167,1.4627,1.46137,1.46199,212900001.0
2008-01-02 23:10:00,1.46201,1.46237,1.46166,1.46226,300899999.0
2008-01-02 23:15:00,1.46253,1.46289,1.46204,1.46223,262100001.0
2008-01-02 23:20:00,1.46229,1.46397,1.46227,1.46297,532699999.0
2008-01-02 23:25:00,1.46298,1.46325,1.4625,1.46269,225300000.0
2008-01-02 23:30:00,1.46288,1.4636,1.46237,1.46304,524800002.0
2008-01-02 23:35:00,1.46309,1.46309,1.46239,1.46261,450300000.0
2008-01-02 23:40:00,1.46256,1.46276,1.46192,1.46193,366300000.0
2008-01-02 23:45:00,1.46192,1.46197,1.46123,1.46139,400700003.0
2008-01-02 23:50:00,1.4613,1.46257,1.46117,1.46197,510400000.0
2008-01-02 23:55:00,1.46197,1.4624,1.46123,1.46123,457700000.0
2008-01-03 00:00:00,1.46113,1.46208,1.46044,1.46088,862300001.0
2008-01-03 00:05:00,1.46082,1.46114,1.45909,1.46027,346600000.0
2008-01-03 00:10:00,1.45941,1.4605,1.45934,1.45935,201600000.0
2008-01-03 00:15:00,1.45941,1.46146,1.45923,1.46083,342100001.0
2008-01-03 00:20:00,1.46077,1.46203,1.4606,1.46201,240200001.0
2008-01-03 00:25:00,1.4622,1.46405,1.46204,1.46399,267000001.0
2008-01-03 00:30:00,1.46386,1.46386,1.46251,1.46374,324200001.0
2008-01-03 00:35:00,1.46323,1.4636,1.46295,1.46295,287000001.0
2008-01-03 00:40:00,1.4629,1.4631,1.46057,1.46266,165600000.0
2008-01-03 00:45:00,1.46294,1.46299,1.46202,1.46202,217300001.0
2008-01-03 00:50:00,1.46246,1.46297,1.4621,1.46258,334000000.0
2008-01-03 00:55:00,1.46297,1.46308,1.46207,1.46207,313100002.0
2008-01-03 01:00:00,1.46204,1.4627,1.46203,1.46235,279000003.0
2008-01-03 01:05:00,1.46242,1.46242,1.46142,1.46163,327400000.0
2008-01-03 01:10:00,1.4614,1.4618,1.45991,1.45991,619400001.0
2008-01-03 01:15:00,1.45997,1.46037,1.4597,1.46032,273700001.0
2008-01-03 01:20:00,1.4602,1.46074,1.45956,1.46074,403800000.0
2008-01-03 01:25:00,1.46061,1.46108,1.46018,1.46104,525600002.0
2008-01-03 01:30:00,1.46099,1.46129,1.4607,1.46125,349800002.0
2008-01-03 01:35:00,1.4613,1.46179,1.46108,1.46156,193400002.0
2008-01-03 01:40:00,1.46152,1.46211,1.46116,1.46143,736100002.0
2008-01-03 01:45:00,1.4613,1.4626,1.46112,1.46222,400200001.0
2008-01-03 01:50:00,1.46239,1.46262,1.46213,1.46256,548800000.0
2008-01-03 01:55:00,1.46262,1.46299,1.46213,1.46259,424000001.0
2008-01-03 02:00:00,1.46299,1.46308,1.46209,1.46271,211200000.0
2008-01-03 02:05:00,1.4626,1.46297,1.46245,1.46279,205200001.0
2008-01-03 02:10:00,1.46295,1.46321,1.46251,1.46268,199899999.0
2008-01-03 02:15:00,1.46276,1.46325,1.46185,1.46217,163700000.0
2008-01-03 02:20:00,1.46227,1.46247,1.46184,1.46207,222800000.0
2008-01-03 02:25:00,1.46201,1.46212,1.46145,1.46182,196400000.0
2008-01-03 02:30:00,1.46185,1.46254,1.46165,1.462,146800000.0
2008-01-03 02:35:00,1.46207,1.46235,1.46157,1.46216,184300000.0
2008-01-03 02:40:00,1.46201,1.46213,1.46155,1.46157,200500001.0
2008-01-03 02:45:00,1.46177,1.4622,1.4615,1.46207,152900000.0
2008-01-03 02:50:00,1.46215,1.46236,1.46184,1.4621,284600001.0
2008-01-03 02:55:00,1.46213,1.4628,1.462,1.46247,191100000.0
2008-01-03 03:00:00,1.46251,1.46252,1.46194,1.46194,162000000.0
2008-01-03 03:05:00,1.46237,1.46241,1.4605,1.4605,214000000.0
2008-01-03 03:10:00,1.46113,1.46243,1.46099,1.46214,200000001.0
2008-01-03 03:15:00,1.46205,1.46212,1.46107,1.46192,157900000.0
2008-01-03 03:20:00,1.46195,1.46202,1.46146,1.46172,165100000.0
2008-01-03 03:25:00,1.46114,1.46182,1.46114,1.46145,182500001.0
2008-01-03 03:30:00,1.46142,1.46202,1.46124,1.46177,190600002.0
2008-01-03 03:35:00,1.46171,1.46172,1.46046,1.46163,188500000.0
2008-01-03 03:40:00,1.46132,1.46247,1.46131,1.46215,181700000.0
2008-01-03 03:45:00,1.46244,1.46265,1.46202,1.46261,202600000.0
2008-01-03 03:50:00,1.46253,1.46306,1.46228,1.46275,207000000.0
2008-01-03 03:55:00,1.46271,1.463,1.46241,1.46252,181900000.0
2008-01-03 04:00:00,1.46243,1.46255,1.46175,1.46198,183400001.0
2008-01-03 04:05:00,1.46153,1.46266,1.46153,1.46247,160700000.0
2008-01-03 04:10:00,1.46246,1.46284,1.46224,1.46244,194100000.0
2008-01-03 04:15:00,1.46242,1.46247,1.46177,1.46221,217200002.0
2008-01-03 04:20:00,1.46221,1.46221,1.46162,1.46164,178500002.0
2008-01-03 04:25:00,1.46165,1.46256,1.46137,1.46256,186600000.0
2008-01-03 04:30:00,1.46221,1.46259,1.462,1.46211,232600001.0
2008-01-03 04:35:00,1.46194,1.46234,1.46154,1.4623,186700000.0
2008-01-03 04:40:00,1.46204,1.46204,1.46093,1.46147,220700001.0
2008-01-03 04:45:00,1.46143,1.46201,1.46075,1.46161,185400000.0
2008-01-03 04:50:00,1.46167,1.46214,1.46151,1.4621,166500000.0
2008-01-03 04:55:00,1.46235,1.46258,1.46209,1.46229,166400000.0
2008-01-03 05:00:00,1.46213,1.46213,1.46162,1.46187,193400000.0
2008-01-03 05:05:00,1.46164,1.46197,1.46126,1.46179,211100000.0
2008-01-03 05:10:00,1.46186,1.46209,1.46147,1.46173,198900000.0
2008-01-03 05:15:00,1.46175,1.46186,1.46123,1.46151,171100000.0
2008-01-03 05:20:00,1.46134,1.46157,1.46063,1.46149,228699998.0
2008-01-03 05:25:00,1.46137,1.46162,1.46065,1.46133,204900000.0
2008-01-03 05:30:00,1.46145,1.46175,1.46117,1.46153,184700000.0
2008-01-03 05:35:00,1.46169,1.46192,1.46144,1.46177,179800000.0
2008-01-03 05:40:00,1.46169,1.46176,1.46111,1.46159,232199999.0
2008-01-03 05:45:00,1.46139,1.46158,1.46112,1.46133,199700000.0
2008-01-03 05:50:00,1.46131,1.46156,1.46076,1.46146,202600001.0
2008-01-03 05:55:00,1.4614,1.46218,1.46122,1.46175,156800000.0
2008-01-03 06:00:00,1.46159,1.46194,1.46143,1.46165,200700001.0
2008-01-03 06:05:00,1.46166,1.46261,1.46135,1.46212,185400000.0
2008-01-03 06:10:00,1.46218,1.46266,1.46154,1.46182,210700000.0
2008-01-03 06:15:00,1.46169,1.46271,1.46148,1.46251,187400000.0
2008-01-03 06:20:00,1.46277,1.46398,1.46258,1.46374,153100000.0
2008-01-03 06:25:00,1.46364,1.46369,1.46311,1.46341,174800000.0
2008-01-03 06:30:00,1.46355,1.46362,1.46295,1.46318,165900000.0
2008-01-03 06:35:00,1.4632,1.46366,1.46284,1.46289,202700000.0
2008-01-03 06:40:00,1.46267,1.46285,1.46209,1.46225,166900000.0
2008-01-03 06:45:00,1.46213,1.46286,1.46207,1.46286,221000000.0
2008-01-03 06:50:00,1.46286,1.46286,1.46235,1.46239,206800000.0
2008-01-03 06:55:00,1.46255,1.46287,1.46223,1.46254,192100000.0
2008-01-03 07:00:00,1.46274,1.46286,1.46219,1.46231,209400000.0
2008-01-03 07:05:00,1.46238,1.46263,1.46171,1.46188,184200000.0
2008-01-03 07:10:00,1.46184,1.46228,1.46159,1.46203,189400000.0
2008-01-03 07:15:00,1.46211,1.46221,1.4612,1.4617,184100000.0
2008-01-03 07:20:00,1.4616,1.4621,1.46155,1.46179,206900000.0
2008-01-03 07:25:00,1.46195,1.46247,1.46149,1.46192,218600000.0
2008-01-03 07:30:00,1.4619,1.46214,1.46139,1.46197,233100000.0
2008-01-03 07:35:00,1.46216,1.4623,1.46153,1.46157,176500000.0
2008-01-03 07:40:00,1.4618,1.46216,1.46171,1.46198,193500000.0
2008-01-03 07:45:00,1.46197,1.46226,1.46139,1.46176,224400001.0
2008-01-03 07:50:00,1.46207,1.4624,1.46185,1.46203,144100000.0
2008-01-03 07:55:00,1.46207,1.46219,1.46145,1.46174,203200001.0
2008-01-03 08:00:00,1.46166,1.46232,1.46164,1.46221,207200000.0
2008-01-03 08:05:00,1.46221,1.46275,1.4618,1.46202,169900000.0
2008-01-03 08:10:00,1.46193,1.46206,1.46118,1.46185,199600001.0
2008-01-03 08:15:00,1.46186,1.46197,1.46149,1.4618,186400001.0
2008-01-03 08:20:00,1.46187,1.46189,1.4613,1.46167,149500000.0
2008-01-03 08:25:00,1.46156,1.46219,1.46156,1.46188,256000000.0
2008-01-03 08:30:00,1.46175,1.46271,1.4613,1.46269,176100000.0
2008-01-03 08:35:00,1.46282,1.463,1.46223,1.4625,236100000.0
2008-01-03 08:40:00,1.46257,1.46324,1.46214,1.46324,152600000.0
2008-01-03 08:45:00,1.46285,1.46376,1.46274,1.46352,192300000.0
2008-01-03 08:50:00,1.46344,1.46419,1.46324,1.46381,183000000.0
2008-01-03 08:55:00,1.46385,1.46437,1.46365,1.46402,176900000.0
2008-01-03 09:00:00,1.46408,1.46408,1.46289,1.46336,163800000.0
2008-01-03 09:05:00,1.46347,1.46375,1.46303,1.46362,217900000.0
2008-01-03 09:10:00,1.46356,1.46365,1.46301,1.46353,174600000.0
2008-01-03 09:15:00,1.46341,1.46361,1.46249,1.46283,218900001.0
2008-01-03 09:20:00,1.46292,1.46292,1.46195,1.46248,197800000.0
2008-01-03 09:25:00,1.46243,1.46247,1.46192,1.46234,186100001.0
2008-01-03 09:30:00,1.46237,1.46249,1.4617,1.46203,233300000.0
2008-01-03 09:35:00,1.46206,1.46275,1.46187,1.46232,269500000.0
2008-01-03 09:40:00,1.46222,1.46256,1.46197,1.46208,250100001.0
2008-01-03 09:45:00,1.4621,1.4621,1.4611,1.46129,175400000.0
2008-01-03 09:50:00,1.46135,1.46196,1.46117,1.46196,223100001.0
2008-01-03 09:55:00,1.46211,1.463,1.46211,1.46296,214100001.0
2008-01-03 10:00:00,1.46288,1.46354,1.46084,1.46138,206600001.0
2008-01-03 10:05:00,1.46141,1.46141,1.46041,1.46123,196300001.0
2008-01-03 10:10:00,1.46134,1.46167,1.46113,1.46132,181000000.0
2008-01-03 10:15:00,1.46126,1.46126,1.46027,1.46045,211600002.0
2008-01-03 10:20:00,1.46045,1.46056,1.45964,1.45992,196400001.0
2008-01-03 10:25:00,1.46013,1.46105,1.45987,1.46064,174000000.0
2008-01-03 10:30:00,1.46055,1.46168,1.46022,1.46115,180700000.0
2008-01-03 10:35:00,1.46152,1.46242,1.46111,1.46191,198800000.0
2008-01-03 10:40:00,1.46216,1.4623,1.46104,1.4613,202000000.0
2008-01-03 10:45:00,1.46102,1.46121,1.46055,1.461,165000000.0
2008-01-03 10:50:00,1.46104,1.46135,1.4606,1.46107,173600000.0
2008-01-03 10:55:00,1.46087,1.46119,1.4604,1.46067,223300001.0
2008-01-03 11:00:00,1.46077,1.46123,1.4605,1.46102,167000000.0
2008-01-03 11:05:00,1.46121,1.46156,1.46068,1.46094,311200001.0
2008-01-03 11:10:00,1.46091,1.46126,1.45974,1.45986,218100001.0
2008-01-03 11:15:00,1.45977,1.46053,1.45893,1.4594,204200001.0
2008-01-03 11:20:00,1.45948,1.46046,1.45948,1.46043,203000000.0
2008-01-03 11:25:00,1.46022,1.46034,1.45969,1.46026,240300001.0
2008-01-03 11:30:00,1.46048,1.4609,1.46028,1.46066,190700000.0
2008-01-03 11:35:00,1.46032,1.46084,1.46015,1.46062,228100001.0
2008-01-03 11:40:00,1.46076,1.46092,1.45983,1.46011,138600000.0
2008-01-03 11:45:00,1.46044,1.461,1.46017,1.46066,179400000.0
2008-01-03 11:50:00,1.46066,1.46101,1.4604,1.46048,185900001.0
2008-01-03 11:55:00,1.46047,1.4608,1.45939,1.46016,220200000.0
2008-01-03 12:00:00,1.46012,1.46045,1.45951,1.45981,166100000.0
2008-01-03 12:05:00,1.45992,1.45993,1.4594,1.45954,193700000.0
2008-01-03 12:10:00,1.45969,1.46,1.45951,1.45984,198000002.0
2008-01-03 12:15:00,1.45999,1.46005,1.45891,1.45937,152000000.0
2008-01-03 12:20:00,1.4591,1.46066,1.45899,1.46049,199200000.0
2008-01-03 12:25:00,1.46088,1.46348,1.46068,1.46309,225000000.0
2008-01-03 12:30:00,1.46297,1.46327,1.4624,1.4629,193200000.0
2008-01-03 12:35:00,1.4628,1.46346,1.46217,1.46316,202200001.0
2008-01-03 12:40:00,1.46321,1.46396,1.46318,1.46396,191900000.0
2008-01-03 12:45:00,1.46417,1.46555,1.46417,1.46497,162000000.0
2008-01-03 12:50:00,1.46483,1.46634,1.46418,1.46634,232500002.0
2008-01-03 12:55:00,1.4664,1.46686,1.46596,1.46637,191700000.0
2008-01-03 13:00:00,1.46624,1.46791,1.466,1.46731,217300001.0
2008-01-03 13:05:00,1.46664,1.4679,1.46601,1.46764,171500000.0
2008-01-03 13:10:00,1.46776,1.46843,1.46722,1.4674,199900000.0
2008-01-03 13:15:00,1.46741,1.46802,1.46696,1.46744,290500000.0
2008-01-03 13:20:00,1.46735,1.46887,1.46725,1.46887,168200000.0
2008-01-03 13:25:00,1.46868,1.47078,1.46847,1.47078,160500000.0
2008-01-03 13:30:00,1.47067,1.47067,1.46964,1.4699,1572600002.0
2008-01-03 13:35:00,1.46966,1.46986,1.469,1.46919,1813600005.0
2008-01-03 13:40:00,1.4692,1.46943,1.46859,1.46892,1960600002.0
2008-01-03 13:45:00,1.46885,1.46958,1.46858,1.46931,1068400002.0
2008-01-03 13:50:00,1.46902,1.46975,1.46865,1.46959,1656900004.0
2008-01-03 13:55:00,1.46948,1.47008,1.46928,1.46986,1881700002.0
2008-01-03 14:00:00,1.47001,1.47093,1.46867,1.46886,1667700004.0
2008-01-03 14:05:00,1.46862,1.46964,1.46831,1.46927,1880200002.0
2008-01-03 14:10:00,1.46916,1.4692,1.46764,1.46795,1845300002.0
2008-01-03 14:15:00,1.46803,1.46803,1.46742,1.46748,1146100002.0
2008-01-03 14:20:00,1.46768,1.46862,1.46765,1.46861,1976600007.0
2008-01-03 14:25:00,1.46851,1.46906,1.46818,1.46882,1943800004.0
2008-01-03 14:30:00,1.46868,1.46868,1.46689,1.4674,1860600006.0
2008-01-03 14:35:00,1.46723,1.46733,1.46663,1.46718,1115499999.0
2008-01-03 14:40:00,1.46729,1.46766,1.46691,1.46758,1410500004.0
2008-01-03 14:45:00,1.46755,1.46767,1.46646,1.46684,1563299999.0
2008-01-03 14:50:00,1.46681,1.46708,1.46599,1.46645,1452900003.0
2008-01-03 14:55:00,1.4665,1.46688,1.46598,1.46621,1694200007.0
2008-01-03 15:00:00,1.46625,1.46706,1.46616,1.46687,2467200010.0
2008-01-03 15:05:00,1.46684,1.4676,1.46657,1.46734,1876000004.0
2008-01-03 15:10:00,1.46724,1.4674,1.46521,1.46546,2176500004.0
2008-01-03 15:15:00,1.46552,1.46575,1.46348,1.46374,2099800006.0
2008-01-03 15:20:00,1.46371,1.46393,1.46111,1.46181,2622900009.0
2008-01-03 15:25:00,1.46171,1.46289,1.46155,1.4625,3203700010.0
2008-01-03 15:30:00,1.46233,1.46246,1.45977,1.45991,2578100005.0
2008-01-03 15:35:00,1.45996,1.46068,1.45907,1.46052,2179600003.0
2008-01-03 15:40:00,1.4608,1.46171,1.4606,1.46144,1787700004.0
2008-01-03 15:45:00,1.46171,1.46329,1.4616,1.46299,1929500004.0
2008-01-03 15:50:00,1.46304,1.46389,1.46253,1.46302,2057300003.0
2008-01-03 15:55:00,1.46304,1.46317,1.46028,1.46029,1968200004.0
2008-01-03 16:00:00,1.46014,1.46121,1.45989,1.46008,2298900004.0
2008-01-03 16:05:00,1.45988,1.46048,1.45954,1.46026,1298000002.0
2008-01-03 16:10:00,1.46018,1.46053,1.45982,1.4603,2509100001.0
2008-01-03 16:15:00,1.46032,1.46088,1.4596,1.45965,3217500005.0
2008-01-03 16:20:00,1.45948,1.46113,1.45948,1.46095,2794200004.0
2008-01-03 16:25:00,1.46093,1.46172,1.46077,1.46104,2543700007.0
2008-01-03 16:30:00,1.46116,1.46141,1.46045,1.46065,2435100009.0
2008-01-03 16:35:00,1.46055,1.46068,1.45946,1.45958,2575300005.0
2008-01-03 16:40:00,1.45959,1.46037,1.45949,1.4603,2035200002.0
2008-01-03 16:45:00,1.46038,1.46039,1.45789,1.45821,2282400003.0
2008-01-03 16:50:00,1.45811,1.45928,1.45768,1.45791,2134700006.0
2008-01-03 16:55:00,1.4579,1.46015,1.45769,1.46007,2387700007.0
2008-01-03 17:00:00,1.45973,1.46044,1.45799,1.45857,2445300003.0
2008-01-03 17:05:00,1.45837,1.45847,1.45667,1.45667,2224800006.0
2008-01-03 17:10:00,1.45647,1.45756,1.45618,1.45756,2122700004.0
2008-01-03 17:15:00,1.45752,1.45919,1.45729,1.45872,2449300000.0
2008-01-03 17:20:00,1.45865,1.45872,1.45743,1.45795,2491800002.0
2008-01-03 17:25:00,1.45804,1.45833,1.45765,1.45794,2534500007.0
2008-01-03 17:30:00,1.45798,1.45982,1.45795,1.45982,2628100006.0
2008-01-03 17:35:00,1.45988,1.46069,1.45982,1.46069,2172200001.0
2008-01-03 17:40:00,1.46049,1.46148,1.46003,1.46136,2035900005.0
2008-01-03 17:45:00,1.46126,1.46126,1.45997,1.46022,2386400003.0
2008-01-03 17:50:00,1.46019,1.46192,1.45996,1.46095,2384000002.0
2008-01-03 17:55:00,1.46089,1.46199,1.46043,1.46072,2432500003.0
2008-01-03 18:00:00,1.46044,1.46099,1.46025,1.46065,2901900002.0
2008-01-03 18:05:00,1.46076,1.46105,1.46038,1.46055,2145600005.0
2008-01-03 18:10:00,1.46034,1.46051,1.45912,1.46007,2083300003.0
2008-01-03 18:15:00,1.46001,1.46042,1.45989,1.46029,2063200004.0
2008-01-03 18:20:00,1.4603,1.46069,1.45942,1.46047,1908600003.0
2008-01-03 18:25:00,1.46055,1.46061,1.46006,1.46061,2194300005.0
2008-01-03 18:30:00,1.46081,1.46091,1.45877,1.45895,2342100002.0
2008-01-03 18:35:00,1.45878,1.45966,1.45878,1.45958,1660000000.0
2008-01-03 18:40:00,1.4596,1.4599,1.45829,1.45875,2037200006.0
2008-01-03 18:45:00,1.4588,1.45975,1.45839,1.45962,2200800005.0
2008-01-03 18:50:00,1.45959,1.45959,1.45873,1.45878,1879100002.0
2008-01-03 18:55:00,1.45885,1.45945,1.45822,1.45916,2562300003.0
2008-01-03 19:00:00,1.45912,1.45971,1.45891,1.45928,2365500007.0
2008-01-03 19:05:00,1.45918,1.4594,1.4583,1.45858,2862500008.0
2008-01-03 19:10:00,1.45847,1.45862,1.45752,1.4576,2761000002.0
2008-01-03 19:15:00,1.45724,1.45727,1.45599,1.45628,2157300003.0
2008-01-03 19:20:00,1.45651,1.45736,1.45623,1.45695,2174900001.0
2008-01-03 19:25:00,1.45682,1.45701,1.45634,1.45636,1783500001.0
2008-01-03 19:30:00,1.4564,1.45673,1.45551,1.45583,2155700001.0
2008-01-03 19:35:00,1.45598,1.4566,1.45575,1.45591,1758100005.0
2008-01-03 19:40:00,1.45592,1.45672,1.45564,1.45638,1363500002.0
2008-01-03 19:45:00,1.45648,1.45753,1.45632,1.45728,1549799999.0
2008-01-03 19:50:00,1.45733,1.45758,1.4562,1.45628,2341000002.0
2008-01-03 19:55:00,1.45625,1.45656,1.45501,1.45655,2120600006.0
2008-01-03 20:00:00,1.45651,1.45683,1.45583,1.45604,2906000007.0
2008-01-03 20:05:00,1.45596,1.45785,1.45548,1.45755,2570900002.0
2008-01-03 20:10:00,1.45767,1.45783,1.45697,1.45745,2939500006.0
2008-01-03 20:15:00,1.45768,1.45824,1.45747,1.45783,1901800003.0
2008-01-03 20:20:00,1.45784,1.45847,1.45763,1.45826,1282900002.0
2008-01-03 20:25:00,1.4582,1.45902,1.45807,1.45857,1990800009.0
2008-01-03 20:30:00,1.45857,1.45872,1.45819,1.45823,1417000000.0
2008-01-03 20:35:00,1.45819,1.45874,1.45809,1.45869,1836600004.0
2008-01-03 20:40:00,1.45858,1.45896,1.45814,1.45857,1423300002.0
2008-01-03 20:45:00,1.45884,1.45914,1.45858,1.45888,1823100001.0
2008-01-03 20:50:00,1.45879,1.45933,1.45848,1.45907,1053800001.0
2008-01-03 20:55:00,1.45892,1.45896,1.45835,1.45872,1304800002.0
2008-01-03 21:00:00,1.45868,1.45906,1.45851,1.45873,1220100007.0
2008-01-03 21:05:00,1.4588,1.45914,1.4582,1.45867,1490600001.0
2008-01-03 21:10:00,1.45872,1.45878,1.45783,1.45836,1308400000.0
2008-01-03 21:15:00,1.4584,1.45975,1.45837,1.45935,1126800001.0
2008-01-03 21:20:00,1.4594,1.45992,1.45898,1.45904,593000001.0
2008-01-03 21:25:00,1.459,1.45937,1.4589,1.45916,1084400002.0
2008-01-03 21:30:00,1.45912,1.45928,1.4585,1.45852,1405000006.0
2008-01-03 21:35:00,1.45857,1.45866,1.45814,1.4582,1402900001.0
2008-01-03 21:40:00,1.45831,1.45847,1.45807,1.45831,1005300002.0
2008-01-03 21:45:00,1.45845,1.45873,1.45829,1.45866,1639600005.0
2008-01-03 21:50:00,1.45867,1.45901,1.45824,1.45828,1751100003.0
2008-01-03 21:55:00,1.45838,1.45959,1.45837,1.4594,831500000.0
2008-01-03 22:00:00,1.45938,1.45978,1.45899,1.45958,712800001.0
2008-01-03 22:05:00,1.45978,1.46014,1.45937,1.45958,909300002.0
2008-01-03 22:10:00,1.45958,1.46034,1.45958,1.45966,1031400002.0
2008-01-03 22:15:00,1.45968,1.46091,1.45953,1.46045,700700002.0
2008-01-03 22:20:00,1.46065,1.46104,1.46029,1.46067,985500002.0
2008-01-03 22:25:00,1.46074,1.46105,1.46013,1.46101,795100001.0
2008-01-03 22:30:00,1.46095,1.46137,1.46055,1.46124,909000002.0
2008-01-03 22:35:00,1.46102,1.46157,1.46074,1.46074,1192500002.0
2008-01-03 22:40:00,1.46071,1.46151,1.46058,1.46076,1053100002.0
2008-01-03 22:45:00,1.46081,1.46086,1.45975,1.45999,871700004.0
2008-01-03 22:50:00,1.45998,1.46043,1.45972,1.45989,1092800002.0
2008-01-03 22:55:00,1.45996,1.46134,1.45983,1.46092,836200001.0
2008-01-03 23:00:00,1.46071,1.46126,1.46034,1.46079,261200000.0
2008-01-03 23:05:00,1.46046,1.4609,1.45968,1.45972,208500000.0
2008-01-03 23:10:00,1.45965,1.46014,1.45904,1.45976,308699998.0
2008-01-03 23:15:00,1.4597,1.4597,1.45912,1.45912,210500000.0
2008-01-03 23:20:00,1.45913,1.45987,1.45907,1.45952,468400000.0
2008-01-03 23:25:00,1.45986,1.45992,1.45828,1.45838,216800000.0
2008-01-03 23:30:00,1.45889,1.45901,1.4577,1.45793,534499999.0
2008-01-03 23:35:00,1.45804,1.45859,1.45796,1.45839,446200000.0
2008-01-03 23:40:00,1.4584,1.45871,1.45796,1.45814,399000000.0
2008-01-03 23:45:00,1.45833,1.45912,1.45766,1.45912,381100002.0
2008-01-03 23:50:00,1.45928,1.45949,1.45818,1.45834,521900000.0
2008-01-03 23:55:00,1.45835,1.459,1.45826,1.45886,545000001.0
2008-01-04 00:00:00,1.45892,1.45914,1.45605,1.45718,884200004.0
2008-01-04 00:05:00,1.45771,1.45771,1.45703,1.45749,347100002.0
2008-01-04 00:10:00,1.45742,1.4577,1.45659,1.45725,209300001.0
2008-01-04 00:15:00,1.4569,1.45756,1.45557,1.45557,328500000.0
2008-01-04 00:20:00,1.45554,1.45598,1.4551,1.45554,316200000.0
2008-01-04 00:25:00,1.45559,1.45656,1.45513,1.45656,230600002.0
2008-01-04 00:30:00,1.45638,1.45638,1.45547,1.45614,354500000.0
2008-01-04 00:35:00,1.4557,1.45692,1.4557,1.4564,252200001.0
2008-01-04 00:40:00,1.45653,1.45692,1.45618,1.45626,213000000.0
2008-01-04 00:45:00,1.45651,1.45671,1.45575,1.45575,236500001.0
2008-01-04 00:50:00,1.45593,1.45644,1.45564,1.45631,260900000.0
2008-01-04 00:55:00,1.45678,1.45689,1.45631,1.45665,339700001.0
2008-01-04 01:00:00,1.45655,1.45753,1.45648,1.45721,291400002.0
2008-01-04 01:05:00,1.4573,1.45766,1.45674,1.45766,351500000.0
2008-01-04 01:10:00,1.45742,1.45789,1.45662,1.45668,570900001.0
2008-01-04 01:15:00,1.45693,1.45774,1.45693,1.45741,356800001.0
2008-01-04 01:20:00,1.45723,1.45889,1.45666,1.45889,396300001.0
2008-01-04 01:25:00,1.45863,1.45873,1.45777,1.4585,535500003.0
2008-01-04 01:30:00,1.4583,1.45895,1.45805,1.45865,338100000.0
2008-01-04 01:35:00,1.45873,1.45891,1.45849,1.45878,185800000.0
2008-01-04 01:40:00,1.45848,1.45863,1.45769,1.45812,720800000.0
2008-01-04 01:45:00,1.45818,1.45864,1.45774,1.45805,462100000.0
2008-01-04 01:50:00,1.45807,1.45876,1.4579,1.45841,563400000.0
2008-01-04 01:55:00,1.45846,1.45865,1.45735,1.45737,350900000.0
2008-01-04 02:00:00,1.45764,1.45782,1.45692,1.45759,189200000.0
2008-01-04 02:05:00,1.4576,1.45838,1.4576,1.45825,211400000.0
2008-01-04 02:10:00,1.45824,1.4583,1.45755,1.45799,222999999.0
2008-01-04 02:15:00,1.458,1.45884,1.45782,1.4585,198700000.0
2008-01-04 02:20:00,1.45861,1.45921,1.45831,1.45844,189700001.0
2008-01-04 02:25:00,1.45839,1.45914,1.45819,1.45897,223400001.0
2008-01-04 02:30:00,1.45878,1.45878,1.45804,1.45835,175000000.0
2008-01-04 02:35:00,1.45841,1.45841,1.4575,1.45809,176800000.0
2008-01-04 02:40:00,1.45797,1.45828,1.45772,1.4582,178600001.0
2008-01-04 02:45:00,1.45809,1.45848,1.45785,1.45831,209000001.0
2008-01-04 02:50:00,1.45829,1.45901,1.45797,1.45901,188800000.0
2008-01-04 02:55:00,1.45885,1.45993,1.45869,1.45904,211000000.0
2008-01-04 03:00:00,1.45905,1.4598,1.45874,1.45896,182400000.0
2008-01-04 03:05:00,1.45943,1.45949,1.45809,1.45824,174900000.0
2008-01-04 03:10:00,1.45932,1.45942,1.45867,1.45917,154300000.0
2008-01-04 03:15:00,1.45911,1.45995,1.45863,1.45982,171100002.0
2008-01-04 03:20:00,1.45998,1.46017,1.45923,1.45969,182000000.0
2008-01-04 03:25:00,1.45942,1.4597,1.45835,1.45835,173000000.0
2008-01-04 03:30:00,1.45855,1.45886,1.45831,1.45873,189600000.0
2008-01-04 03:35:00,1.45885,1.45888,1.45825,1.45872,198000001.0
2008-01-04 03:40:00,1.45872,1.45872,1.45749,1.45819,175500001.0
2008-01-04 03:45:00,1.45843,1.4589,1.45819,1.45846,176300001.0
2008-01-04 03:50:00,1.45825,1.45957,1.45801,1.45945,173300000.0
2008-01-04 03:55:00,1.45931,1.45933,1.45868,1.45876,207900000.0
2008-01-04 04:00:00,1.45862,1.45901,1.45846,1.45869,185200000.0
2008-01-04 04:05:00,1.45834,1.45925,1.45834,1.45876,187500000.0
2008-01-04 04:10:00,1.45877,1.45898,1.45804,1.45858,207000003.0
2008-01-04 04:15:00,1.45863,1.45913,1.45812,1.45904,173600001.0
2008-01-04 04:20:00,1.45879,1.45914,1.45878,1.45914,200400001.0
2008-01-04 04:25:00,1.45933,1.45933,1.45864,1.45908,202200001.0
2008-01-04 04:30:00,1.45901,1.45912,1.45862,1.45888,243500001.0
2008-01-04 04:35:00,1.45869,1.45897,1.45827,1.45876,192900001.0
2008-01-04 04:40:00,1.45862,1.45862,1.45773,1.45826,215600001.0
2008-01-04 04:45:00,1.45816,1.45831,1.45688,1.45775,172200000.0
2008-01-04 04:50:00,1.45775,1.45785,1.45723,1.45723,148900000.0
2008-01-04 04:55:00,1.45721,1.45778,1.45693,1.45752,179400001.0
2008-01-04 05:00:00,1.45749,1.45753,1.45673,1.45736,207600000.0
2008-01-04 05:05:00,1.45712,1.45744,1.45702,1.45709,177200000.0
2008-01-04 05:10:00,1.45704,1.45719,1.45669,1.45709,160800000.0
2008-01-04 05:15:00,1.45703,1.45711,1.45645,1.45675,152800000.0
2008-01-04 05:20:00,1.45666,1.45688,1.45624,1.45667,173700000.0
2008-01-04 05:25:00,1.4565,1.45676,1.45608,1.45665,203300001.0
2008-01-04 05:30:00,1.4566,1.45683,1.45613,1.45677,176500000.0
2008-01-04 05:35:00,1.45687,1.45728,1.45665,1.45721,201500000.0
2008-01-04 05:40:00,1.45723,1.45746,1.4569,1.4571,193000001.0
2008-01-04 05:45:00,1.45673,1.45719,1.45648,1.4566,212600000.0
2008-01-04 05:50:00,1.45651,1.45722,1.45618,1.45716,189300000.0
2008-01-04 05:55:00,1.45712,1.45724,1.45672,1.45677,196700000.0
2008-01-04 06:00:00,1.45668,1.45713,1.45651,1.45707,217600000.0
2008-01-04 06:05:00,1.45706,1.45732,1.4565,1.45659,188400000.0
2008-01-04 06:10:00,1.45675,1.45689,1.45626,1.45663,221400000.0
2008-01-04 06:15:00,1.45654,1.45713,1.45652,1.45693,194700000.0
2008-01-04 06:20:00,1.45702,1.45711,1.45628,1.45653,176100000.0
2008-01-04 06:25:00,1.4565,1.45689,1.45635,1.45663,146800000.0
2008-01-04 06:30:00,1.45672,1.45682,1.45606,1.45634,153700000.0
2008-01-04 06:35:00,1.45631,1.45671,1.45612,1.45642,216500001.0
2008-01-04 06:40:00,1.45632,1.45672,1.45603,1.45663,176000000.0
2008-01-04 06:45:00,1.4566,1.45684,1.45631,1.4565,194100000.0
2008-01-04 06:50:00,1.4565,1.45701,1.45639,1.45669,171000000.0
2008-01-04 06:55:00,1.45667,1.45698,1.4561,1.45641,195000000.0
2008-01-04 07:00:00,1.45678,1.45709,1.45643,1.45649,248800001.0
2008-01-04 07:05:00,1.45647,1.45704,1.4561,1.45663,167100000.0
2008-01-04 07:10:00,1.45653,1.45663,1.45588,1.45617,189100000.0
2008-01-04 07:15:00,1.45625,1.45654,1.45591,1.45632,188000002.0
2008-01-04 07:20:00,1.45619,1.45639,1.45575,1.45575,219400001.0
2008-01-04 07:25:00,1.45571,1.45624,1.45493,1.45537,170100000.0
2008-01-04 07:30:00,1.45538,1.45538,1.45402,1.4544,225400000.0
2008-01-04 07:35:00,1.45409,1.45482,1.45388,1.45464,215200000.0
2008-01-04 07:40:00,1.45461,1.45501,1.45433,1.45494,194000000.0
2008-01-04 07:45:00,1.45486,1.45519,1.45411,1.45471,249200000.0
2008-01-04 07:50:00,1.45492,1.45508,1.45426,1.45476,171200000.0
2008-01-04 07:55:00,1.45508,1.4552,1.45464,1.45472,227200000.0
2008-01-04 08:00:00,1.45454,1.45488,1.45421,1.45474,176300000.0
2008-01-04 08:05:00,1.45478,1.45498,1.4545,1.45468,218000000.0
2008-01-04 08:10:00,1.45441,1.4546,1.45405,1.45427,190400000.0
2008-01-04 08:15:00,1.45436,1.4544,1.45393,1.45426,224600003.0
2008-01-04 08:20:00,1.45441,1.45454,1.45382,1.45441,161800000.0
2008-01-04 08:25:00,1.45437,1.45458,1.45403,1.45413,188800000.0
2008-01-04 08:30:00,1.45387,1.45454,1.45319,1.45453,176900001.0
2008-01-04 08:35:00,1.45476,1.45575,1.45461,1.45546,239600000.0
2008-01-04 08:40:00,1.45539,1.45539,1.45399,1.45421,204800000.0
2008-01-04 08:45:00,1.45423,1.45472,1.45389,1.45468,188800000.0
2008-01-04 08:50:00,1.45457,1.45476,1.45365,1.45377,139200000.0
2008-01-04 08:55:00,1.45377,1.45401,1.45333,1.45398,205400001.0
2008-01-04 09:00:00,1.45402,1.45524,1.45396,1.45517,153100000.0
2008-01-04 09:05:00,1.45545,1.45575,1.45502,1.45538,227100001.0
2008-01-04 09:10:00,1.45531,1.45643,1.45517,1.45643,185600000.0
2008-01-04 09:15:00,1.45592,1.4565,1.45555,1.45578,171800000.0
2008-01-04 09:20:00,1.45608,1.45636,1.45569,1.45631,158500000.0
2008-01-04 09:25:00,1.45611,1.45697,1.45607,1.45672,182500000.0
2008-01-04 09:30:00,1.45668,1.4569,1.45632,1.45669,191800001.0
2008-01-04 09:35:00,1.45671,1.45671,1.45594,1.45594,204100002.0
2008-01-04 09:40:00,1.45585,1.45612,1.45544,1.45557,215799999.0
2008-01-04 09:45:00,1.45572,1.45601,1.45516,1.45571,166700000.0
2008-01-04 09:50:00,1.45557,1.45567,1.45498,1.45567,254700001.0
2008-01-04 09:55:00,1.45558,1.45574,1.45495,1.45546,233200000.0
2008-01-04 10:00:00,1.45528,1.45556,1.45473,1.45528,270100002.0
2008-01-04 10:05:00,1.45534,1.45565,1.45497,1.45545,141600002.0
2008-01-04 10:10:00,1.45576,1.45618,1.45517,1.45535,180300000.0
2008-01-04 10:15:00,1.45529,1.45552,1.45253,1.45289,214500000.0
2008-01-04 10:20:00,1.45277,1.45354,1.45157,1.4535,181000000.0
2008-01-04 10:25:00,1.45342,1.45342,1.45157,1.45227,187800000.0
2008-01-04 10:30:00,1.45235,1.45266,1.45186,1.45218,201300001.0
2008-01-04 10:35:00,1.45219,1.45219,1.44906,1.44957,154900000.0
2008-01-04 10:40:00,1.44993,1.44993,1.44778,1.44795,153100000.0
2008-01-04 10:45:00,1.44751,1.44927,1.44733,1.4489,188800002.0
2008-01-04 10:50:00,1.449,1.44946,1.44867,1.44935,215500001.0
2008-01-04 10:55:00,1.44921,1.44938,1.44827,1.4493,211200000.0
2008-01-04 11:00:00,1.44928,1.44954,1.44807,1.44851,168700000.0
2008-01-04 11:05:00,1.44844,1.44991,1.44836,1.44987,194900000.0
2008-01-04 11:10:00,1.44987,1.45135,1.44987,1.45114,205800000.0
2008-01-04 11:15:00,1.45112,1.45312,1.45102,1.45275,205300000.0
2008-01-04 11:20:00,1.45274,1.45359,1.45274,1.45335,186000001.0
2008-01-04 11:25:00,1.45386,1.45524,1.45373,1.45464,196100000.0
2008-01-04 11:30:00,1.45442,1.45467,1.45312,1.45367,238400000.0
2008-01-04 11:35:00,1.45364,1.45551,1.45359,1.4545,231900000.0
2008-01-04 11:40:00,1.45455,1.4548,1.45431,1.45442,161100000.0
2008-01-04 11:45:00,1.45467,1.45502,1.45429,1.45445,186200000.0
2008-01-04 11:50:00,1.45447,1.45519,1.45416,1.45463,188200000.0
2008-01-04 11:55:00,1.45461,1.45492,1.4542,1.45441,171799999.0
2008-01-04 12:00:00,1.45444,1.45489,1.45434,1.45482,188300000.0
2008-01-04 12:05:00,1.45481,1.45531,1.45462,1.45485,219700001.0
2008-01-04 12:10:00,1.45482,1.45492,1.45423,1.45447,224900001.0
2008-01-04 12:15:00,1.45431,1.45472,1.45325,1.4534,175200001.0
2008-01-04 12:20:00,1.45303,1.45392,1.45279,1.45352,158300000.0
2008-01-04 12:25:00,1.45368,1.45434,1.45368,1.45393,189200000.0
2008-01-04 12:30:00,1.4535,1.4539,1.4535,1.45351,199000000.0
2008-01-04 12:35:00,1.4535,1.45451,1.4535,1.45422,136800001.0
2008-01-04 12:40:00,1.45408,1.45425,1.45356,1.45398,214500001.0
2008-01-04 12:45:00,1.45403,1.45497,1.45403,1.45481,175600000.0
2008-01-04 12:50:00,1.45472,1.45514,1.45446,1.45486,220600002.0
2008-01-04 12:55:00,1.4549,1.456,1.45467,1.45561,207200000.0
2008-01-04 13:00:00,1.45537,1.45563,1.45511,1.4554,161000000.0
2008-01-04 13:05:00,1.45529,1.45589,1.45503,1.45556,209000001.0
2008-01-04 13:10:00,1.45573,1.45589,1.45524,1.45543,236700000.0
2008-01-04 13:15:00,1.45555,1.45676,1.45525,1.4564,225000001.0
2008-01-04 13:20:00,1.45645,1.45653,1.45504,1.45579,183900000.0
2008-01-04 13:25:00,1.45556,1.45642,1.45462,1.45621,164800000.0
2008-01-04 13:30:00,1.45607,1.45614,1.455,1.45501,1546400003.0
2008-01-04 13:35:00,1.45503,1.45512,1.4539,1.45423,1768900001.0
2008-01-04 13:40:00,1.45437,1.455,1.45412,1.45485,2041900002.0
2008-01-04 13:45:00,1.45464,1.45521,1.45455,1.45498,1003400002.0
2008-01-04 13:50:00,1.45507,1.4554,1.45386,1.45448,1639900006.0
2008-01-04 13:55:00,1.4545,1.45501,1.45297,1.45297,1822400001.0
2008-01-04 14:00:00,1.45322,1.45582,1.45311,1.45567,1730500004.0
2008-01-04 14:05:00,1.45567,1.4566,1.45517,1.45567,1855400002.0
2008-01-04 14:10:00,1.45574,1.4563,1.45536,1.45566,1918900004.0
2008-01-04 14:15:00,1.45575,1.45621,1.45555,1.45576,1130100001.0
2008-01-04 14:20:00,1.45593,1.45606,1.45458,1.45494,1987800003.0
2008-01-04 14:25:00,1.45433,1.45433,1.45327,1.45387,2109800010.0
2008-01-04 14:30:00,1.45378,1.45406,1.45272,1.45279,1702800003.0
2008-01-04 14:35:00,1.45276,1.45338,1.45271,1.45338,1128400001.0
2008-01-04 14:40:00,1.45337,1.45337,1.45262,1.45324,1353100002.0
2008-01-04 14:45:00,1.45334,1.45343,1.45259,1.45291,1571400005.0
2008-01-04 14:50:00,1.45287,1.4532,1.45251,1.45295,1336800005.0
2008-01-04 14:55:00,1.45302,1.45362,1.45249,1.45266,1555100003.0
2008-01-04 15:00:00,1.45266,1.45323,1.45255,1.45304,2465500005.0
2008-01-04 15:05:00,1.45291,1.45368,1.45141,1.45368,1938500001.0
2008-01-04 15:10:00,1.4536,1.45583,1.45312,1.45583,2242600004.0
2008-01-04 15:15:00,1.45567,1.4557,1.45426,1.4557,1939100002.0
2008-01-04 15:20:00,1.45591,1.45689,1.45505,1.45524,2726399997.0
2008-01-04 15:25:00,1.45534,1.45668,1.45473,1.45545,3249700002.0
2008-01-04 15:30:00,1.45435,1.46068,1.45363,1.46004,2649300006.0
2008-01-04 15:35:00,1.46015,1.46105,1.45915,1.45955,2238500004.0
2008-01-04 15:40:00,1.45953,1.46052,1.45902,1.45935,1719700001.0
2008-01-04 15:45:00,1.45948,1.46019,1.45878,1.45975,1996100004.0
2008-01-04 15:50:00,1.45982,1.46095,1.45848,1.46088,2016500004.0
2008-01-04 15:55:00,1.46098,1.46134,1.46025,1.46036,2119700003.0
2008-01-04 16:00:00,1.46025,1.46193,1.46016,1.46166,2275100004.0
2008-01-04 16:05:00,1.46172,1.46348,1.46134,1.46272,1302100002.0
2008-01-04 16:10:00,1.46276,1.46301,1.4614,1.46223,2393300004.0
2008-01-04 16:15:00,1.46246,1.46464,1.46242,1.4644,3076800003.0
2008-01-04 16:20:00,1.4644,1.46482,1.46386,1.46397,2756700008.0
2008-01-04 16:25:00,1.46386,1.46427,1.46258,1.46347,2511400003.0
2008-01-04 16:30:00,1.46349,1.46376,1.46307,1.46368,2367100008.0
2008-01-04 16:35:00,1.46368,1.46436,1.46349,1.46362,2668200002.0
2008-01-04 16:40:00,1.46374,1.46495,1.46374,1.4649,2153500005.0
2008-01-04 16:45:00,1.46495,1.4663,1.46495,1.46551,2365500007.0
2008-01-04 16:50:00,1.46531,1.46577,1.46469,1.46517,2121800003.0
2008-01-04 16:55:00,1.46526,1.4664,1.4651,1.46616,2559900002.0
2008-01-04 17:00:00,1.46666,1.4736,1.4656,1.47347,2463100006.0
2008-01-04 17:05:00,1.47381,1.4758,1.47321,1.47368,2177400003.0
2008-01-04 17:10:00,1.47401,1.47777,1.47395,1.47562,2170000003.0
2008-01-04 17:15:00,1.47545,1.47607,1.47396,1.47462,2504700002.0
2008-01-04 17:20:00,1.47444,1.47551,1.4737,1.47483,2369400009.0
2008-01-04 17:25:00,1.47499,1.4757,1.47475,1.47535,2576100004.0
2008-01-04 17:30:00,1.47539,1.47572,1.47422,1.47436,2671100012.0
2008-01-04 17:35:00,1.47428,1.4762,1.47401,1.47602,2109900007.0
2008-01-04 17:40:00,1.47595,1.47599,1.47453,1.47514,1880600009.0
2008-01-04 17:45:00,1.4752,1.47691,1.4752,1.47681,2238800004.0
2008-01-04 17:50:00,1.477,1.48034,1.47681,1.47889,2511900004.0
2008-01-04 17:55:00,1.47906,1.48231,1.47906,1.481,2333600006.0
2008-01-04 18:00:00,1.48045,1.48063,1.47897,1.47963,2903500004.0
2008-01-04 18:05:00,1.47968,1.48035,1.47947,1.48015,2355000005.0
2008-01-04 18:10:00,1.48015,1.48071,1.47954,1.47971,2102600002.0
2008-01-04 18:15:00,1.47944,1.48023,1.47912,1.47936,2083000007.0
2008-01-04 18:20:00,1.47876,1.47981,1.4778,1.47975,1817700008.0
2008-01-04 18:25:00,1.4798,1.47995,1.47811,1.47811,2204400004.0
2008-01-04 18:30:00,1.47801,1.47817,1.47687,1.47699,2232500003.0
2008-01-04 18:35:00,1.47692,1.47747,1.47692,1.47723,1543400002.0
2008-01-04 18:40:00,1.4774,1.47872,1.4774,1.47863,2198100004.0
2008-01-04 18:45:00,1.47867,1.47875,1.47811,1.47832,2025300000.0
2008-01-04 18:50:00,1.47832,1.47851,1.47745,1.47747,2100300002.0
2008-01-04 18:55:00,1.47743,1.47765,1.47653,1.47661,2735700003.0
2008-01-04 19:00:00,1.47658,1.4779,1.47616,1.47771,2492500003.0
2008-01-04 19:05:00,1.47758,1.47808,1.47636,1.47665,2642700002.0
2008-01-04 19:10:00,1.47623,1.47721,1.47605,1.47708,2832600002.0
2008-01-04 19:15:00,1.47712,1.47842,1.47705,1.47785,2024200001.0
2008-01-04 19:20:00,1.47821,1.47898,1.47814,1.47873,2041100006.0
2008-01-04 19:25:00,1.47869,1.4795,1.47848,1.47912,1702100002.0
2008-01-04 19:30:00,1.47913,1.48025,1.47843,1.48025,2318500004.0
2008-01-04 19:35:00,1.48031,1.48042,1.47752,1.47766,1865200002.0
2008-01-04 19:40:00,1.47763,1.47848,1.47738,1.47782,1283800001.0
2008-01-04 19:45:00,1.47792,1.47819,1.47717,1.47779,1454900004.0
2008-01-04 19:50:00,1.47783,1.47801,1.47723,1.47755,2337600003.0
2008-01-04 19:55:00,1.47777,1.47853,1.47755,1.47796,2016100005.0
2008-01-04 20:00:00,1.47795,1.47854,1.47729,1.47764,2849400003.0
2008-01-04 20:05:00,1.47754,1.47796,1.4763,1.47644,2655600006.0
2008-01-04 20:10:00,1.47653,1.47662,1.47545,1.47551,2980200007.0
2008-01-04 20:15:00,1.47555,1.4764,1.47542,1.47617,1888700006.0
2008-01-04 20:20:00,1.47643,1.4767,1.47624,1.47654,1301900000.0
2008-01-04 20:25:00,1.47654,1.47675,1.4758,1.47601,1828500005.0
2008-01-04 20:30:00,1.47593,1.47636,1.47567,1.47618,1408300002.0
2008-01-04 20:35:00,1.47614,1.47678,1.4761,1.47673,1780900000.0
2008-01-04 20:40:00,1.4767,1.47706,1.47639,1.47663,1527200002.0
2008-01-04 20:45:00,1.47663,1.477,1.4764,1.47695,1862600001.0
2008-01-04 20:50:00,1.47692,1.47712,1.4765,1.47653,1088600005.0
2008-01-04 20:55:00,1.47661,1.47722,1.47655,1.47684,1296000002.0
2008-01-04 21:00:00,1.47681,1.47713,1.47619,1.47639,1170400002.0
2008-01-04 21:05:00,1.47635,1.47682,1.47619,1.47668,1373600001.0
2008-01-04 21:10:00,1.47665,1.47693,1.47625,1.47691,1457900001.0
2008-01-04 21:15:00,1.47687,1.477,1.47647,1.47665,1066100002.0
2008-01-04 21:20:00,1.47662,1.47725,1.47658,1.47721,593500002.0
2008-01-04 21:25:00,1.47724,1.47728,1.47662,1.47679,1050300001.0
2008-01-04 21:30:00,1.4768,1.4772,1.47632,1.47632,1397600007.0
2008-01-04 21:35:00,1.47624,1.47675,1.47611,1.47663,1368900003.0
2008-01-04 21:40:00,1.47661,1.47831,1.47635,1.47811,956000002.0
2008-01-04 21:45:00,1.47818,1.47838,1.47779,1.47805,1602300004.0
2008-01-04 21:50:00,1.47794,1.47839,1.4777,1.47828,1747900003.0
2008-01-04 21:55:00,1.47828,1.47917,1.47802,1.47915,743600000.0
2008-01-04 22:00:00,1.4793,1.47974,1.47887,1.47913,735500000.0
2008-01-04 22:05:00,1.47932,1.47959,1.47902,1.47906,1023900005.0
2008-01-04 22:10:00,1.4788,1.47899,1.47834,1.4784,1040400001.0
2008-01-04 22:15:00,1.4784,1.47907,1.4782,1.47851,790000001.0
2008-01-04 22:20:00,1.47879,1.47908,1.47843,1.47849,966000001.0
2008-01-04 22:25:00,1.47852,1.47895,1.47749,1.47774,792100003.0
2008-01-04 22:30:00,1.47763,1.47826,1.47741,1.47792,1058100000.0
2008-01-04 22:35:00,1.47775,1.47796,1.47722,1.47729,1064200002.0
2008-01-04 22:40:00,1.47767,1.47793,1.47668,1.47679,985200001.0
2008-01-04 22:45:00,1.47674,1.47697,1.47603,1.47682,920300001.0
2008-01-04 22:50:00,1.47694,1.47732,1.4766,1.47681,1082700001.0
2008-01-04 22:55:00,1.47675,1.47715,1.47619,1.47659,803400001.0
2008-01-04 23:00:00,1.47658,1.47846,1.47641,1.47841,266500001.0
2008-01-04 23:05:00,1.47823,1.47933,1.47787,1.47787,171800000.0
2008-01-04 23:10:00,1.47788,1.47888,1.47788,1.47859,282400000.0
2008-01-04 23:15:00,1.4785,1.4787,1.47787,1.47858,258500000.0
2008-01-04 23:20:00,1.47864,1.48049,1.47852,1.47915,460300002.0
2008-01-04 23:25:00,1.47916,1.4795,1.47862,1.47881,240400001.0
2008-01-04 23:30:00,1.47921,1.4796,1.47832,1.47832,527800003.0
2008-01-04 23:35:00,1.47834,1.47861,1.47772,1.47827,442500002.0
2008-01-04 23:40:00,1.47817,1.47832,1.47716,1.47742,432600000.0
2008-01-04 23:45:00,1.47745,1.47831,1.47732,1.47831,375200000.0
2008-01-04 23:50:00,1.47842,1.47861,1.47708,1.47708,589700001.0
2008-01-04 23:55:00,1.47713,1.47781,1.4771,1.47748,549100001.0
2008-01-07 00:00:00,1.47753,1.47753,1.47648,1.47717,859000000.0
2008-01-07 00:05:00,1.47715,1.47849,1.47701,1.47837,395800002.0
2008-01-07 00:10:00,1.478,1.47837,1.47777,1.47798,153500000.0
2008-01-07 00:15:00,1.47818,1.47879,1.4781,1.47822,384000003.0
2008-01-07 00:20:00,1.47811,1.47811,1.47713,1.47746,282400001.0
2008-01-07 00:25:00,1.47722,1.47778,1.47706,1.47778,251300000.0
2008-01-07 00:30:00,1.47776,1.47842,1.47727,1.47842,354000000.0
2008-01-07 00:35:00,1.47795,1.4784,1.47731,1.47806,282600001.0
2008-01-07 00:40:00,1.47811,1.47856,1.47721,1.47721,151000000.0
2008-01-07 00:45:00,1.47749,1.4778,1.47712,1.47741,169500000.0
2008-01-07 00:50:00,1.47795,1.47825,1.47747,1.47785,311500000.0
2008-01-07 00:55:00,1.47804,1.47805,1.47707,1.47789,325400000.0
2008-01-07 01:00:00,1.47766,1.47827,1.47721,1.4778,300900003.0
2008-01-07 01:05:00,1.47793,1.47799,1.47667,1.47731,283200000.0
2008-01-07 01:10:00,1.47697,1.47709,1.47546,1.47591,568099999.0
2008-01-07 01:15:00,1.47623,1.47682,1.47588,1.47642,242400000.0
2008-01-07 01:20:00,1.47631,1.47707,1.4757,1.47703,436200001.0
2008-01-07 01:25:00,1.47688,1.47705,1.47629,1.47646,496600000.0
2008-01-07 01:30:00,1.47629,1.47629,1.4749,1.4759,343700003.0
2008-01-07 01:35:00,1.47612,1.47612,1.47511,1.47531,178800001.0
2008-01-07 01:40:00,1.475,1.47551,1.47435,1.47501,767700000.0
2008-01-07 01:45:00,1.47492,1.4751,1.47462,1.4748,454400001.0
2008-01-07 01:50:00,1.47503,1.47578,1.47476,1.47547,617999999.0
2008-01-07 01:55:00,1.47543,1.4756,1.4742,1.47423,376900000.0
2008-01-07 02:00:00,1.47472,1.47514,1.47437,1.47474,201000000.0
2008-01-07 02:05:00,1.47475,1.47497,1.47437,1.47471,206600000.0
2008-01-07 02:10:00,1.47465,1.47497,1.47408,1.47472,185600000.0
2008-01-07 02:15:00,1.4748,1.47503,1.4744,1.47483,184900000.0
2008-01-07 02:20:00,1.47496,1.47526,1.47472,1.47499,207400001.0
2008-01-07 02:25:00,1.47551,1.47595,1.47536,1.47581,189300000.0
2008-01-07 02:30:00,1.47575,1.4762,1.47543,1.47598,192400001.0
2008-01-07 02:35:00,1.47595,1.47613,1.47549,1.47596,186900001.0
2008-01-07 02:40:00,1.47583,1.47584,1.47527,1.47553,188300000.0
2008-01-07 02:45:00,1.47548,1.47574,1.47528,1.47562,172500000.0
2008-01-07 02:50:00,1.47571,1.47586,1.47494,1.47499,143800000.0
2008-01-07 02:55:00,1.47479,1.47499,1.47445,1.47474,213200000.0
2008-01-07 03:00:00,1.47474,1.47474,1.47429,1.47429,190400000.0
2008-01-07 03:05:00,1.47493,1.47525,1.4741,1.47413,188400001.0
2008-01-07 03:10:00,1.47427,1.47499,1.47416,1.47482,270799998.0
2008-01-07 03:15:00,1.47474,1.47479,1.47292,1.47306,165600000.0
2008-01-07 03:20:00,1.473,1.47382,1.47294,1.47382,168799999.0
2008-01-07 03:25:00,1.4738,1.47412,1.47353,1.4736,144800000.0
2008-01-07 03:30:00,1.47387,1.47399,1.47368,1.47381,218700000.0
2008-01-07 03:35:00,1.47389,1.47404,1.47337,1.47404,200900002.0
2008-01-07 03:40:00,1.47412,1.47423,1.47375,1.4739,170900000.0
2008-01-07 03:45:00,1.47431,1.47464,1.4741,1.47451,170400000.0
2008-01-07 03:50:00,1.47447,1.47634,1.47447,1.47631,191200000.0
2008-01-07 03:55:00,1.47623,1.47628,1.47557,1.47591,210300002.0
2008-01-07 04:00:00,1.47578,1.4761,1.47551,1.47568,179300000.0
2008-01-07 04:05:00,1.47513,1.4759,1.47513,1.47557,149800000.0
2008-01-07 04:10:00,1.4756,1.47583,1.47528,1.47566,204600000.0
2008-01-07 04:15:00,1.47573,1.47603,1.47506,1.47603,166600000.0
2008-01-07 04:20:00,1.4756,1.47598,1.47547,1.47573,185600000.0
2008-01-07 04:25:00,1.47579,1.4758,1.47537,1.47571,177600000.0
2008-01-07 04:30:00,1.47554,1.47573,1.47526,1.47555,198500000.0
2008-01-07 04:35:00,1.47544,1.47582,1.47351,1.47443,172300001.0
2008-01-07 04:40:00,1.47428,1.47638,1.47414,1.4762,219200001.0
2008-01-07 04:45:00,1.4761,1.47688,1.47557,1.47665,211900002.0
2008-01-07 04:50:00,1.47676,1.47702,1.47601,1.47601,158000000.0
2008-01-07 04:55:00,1.47588,1.47654,1.47553,1.47619,224600000.0
2008-01-07 05:00:00,1.47627,1.47627,1.47542,1.47548,175400002.0
2008-01-07 05:05:00,1.475,1.47573,1.47495,1.47517,186400001.0
2008-01-07 05:10:00,1.47528,1.47594,1.47502,1.47566,178200000.0
2008-01-07 05:15:00,1.47557,1.47616,1.47535,1.47572,171200000.0
2008-01-07 05:20:00,1.47568,1.47639,1.47552,1.47639,215800000.0
2008-01-07 05:25:00,1.47627,1.47642,1.4748,1.47529,186100000.0
2008-01-07 05:30:00,1.47536,1.476,1.47521,1.47546,212800002.0
2008-01-07 05:35:00,1.47557,1.47591,1.4753,1.47569,161700000.0
2008-01-07 05:40:00,1.47566,1.47624,1.47508,1.47614,193900002.0
2008-01-07 05:45:00,1.47586,1.47608,1.47568,1.4758,181400000.0
2008-01-07 05:50:00,1.47611,1.47689,1.47606,1.47642,194399999.0
2008-01-07 05:55:00,1.47631,1.47645,1.47585,1.47616,156600000.0
2008-01-07 06:00:00,1.47607,1.47626,1.4755,1.47571,258200001.0
2008-01-07 06:05:00,1.47553,1.47566,1.47499,1.47499,190300000.0
2008-01-07 06:10:00,1.47496,1.4754,1.47472,1.47512,209100001.0
2008-01-07 06:15:00,1.47496,1.47563,1.47485,1.47497,168800000.0
2008-01-07 06:20:00,1.47503,1.47576,1.47483,1.47554,164700000.0
2008-01-07 06:25:00,1.47554,1.4764,1.47534,1.47615,189800001.0
2008-01-07 06:30:00,1.47597,1.47602,1.47475,1.47521,189500000.0
2008-01-07 06:35:00,1.47514,1.47535,1.47405,1.47463,231700000.0
2008-01-07 06:40:00,1.47462,1.47496,1.47425,1.47454,195500000.0
2008-01-07 06:45:00,1.47448,1.47475,1.47435,1.4747,223899998.0
2008-01-07 06:50:00,1.4747,1.47474,1.47394,1.47408,183400000.0
2008-01-07 06:55:00,1.47424,1.47482,1.47364,1.47458,180200001.0
2008-01-07 07:00:00,1.47474,1.47492,1.47392,1.47424,249500001.0
2008-01-07 07:05:00,1.47424,1.47494,1.47392,1.47398,154300000.0
2008-01-07 07:10:00,1.47402,1.47405,1.47301,1.47359,188500000.0
2008-01-07 07:15:00,1.4736,1.47392,1.47304,1.47335,204100000.0
2008-01-07 07:20:00,1.47335,1.47394,1.47318,1.4736,210500000.0
2008-01-07 07:25:00,1.47356,1.47401,1.47319,1.47386,264700001.0
2008-01-07 07:30:00,1.47388,1.47408,1.47315,1.47396,193800002.0
2008-01-07 07:35:00,1.47361,1.47516,1.47361,1.47503,186000000.0
2008-01-07 07:40:00,1.47499,1.47595,1.4747,1.47582,178600001.0
2008-01-07 07:45:00,1.47555,1.47564,1.4739,1.47406,203700000.0
2008-01-07 07:50:00,1.47444,1.47456,1.47407,1.4744,163400000.0
2008-01-07 07:55:00,1.47465,1.47509,1.47417,1.47479,172900000.0
2008-01-07 08:00:00,1.47468,1.47513,1.47438,1.47438,133400000.0
2008-01-07 08:05:00,1.47454,1.47511,1.47436,1.47511,176500000.0
2008-01-07 08:10:00,1.47547,1.47635,1.47533,1.47618,259700001.0
2008-01-07 08:15:00,1.47625,1.47625,1.47546,1.47566,192300001.0
2008-01-07 08:20:00,1.47572,1.47702,1.47551,1.47686,240300001.0
2008-01-07 08:25:00,1.47664,1.47684,1.47574,1.47594,242000000.0
2008-01-07 08:30:00,1.47597,1.47674,1.47572,1.47667,179500000.0
2008-01-07 08:35:00,1.47669,1.47669,1.47591,1.47626,206800001.0
2008-01-07 08:40:00,1.47625,1.47721,1.47585,1.47721,173300000.0
2008-01-07 08:45:00,1.47714,1.47795,1.477,1.47776,228100000.0
2008-01-07 08:50:00,1.47771,1.47795,1.47723,1.47745,169100001.0
2008-01-07 08:55:00,1.47729,1.47737,1.47661,1.47687,220200000.0
2008-01-07 09:00:00,1.47657,1.47657,1.47588,1.47596,201499998.0
2008-01-07 09:05:00,1.47599,1.47607,1.47476,1.47506,293100000.0
2008-01-07 09:10:00,1.47475,1.47612,1.47452,1.47608,175600000.0
2008-01-07 09:15:00,1.47591,1.47703,1.47591,1.47675,180000000.0
2008-01-07 09:20:00,1.47707,1.4773,1.47672,1.47718,187200000.0
2008-01-07 09:25:00,1.47723,1.47756,1.47691,1.47741,198000000.0
2008-01-07 09:30:00,1.47737,1.47834,1.47699,1.47791,186500000.0
2008-01-07 09:35:00,1.47751,1.47777,1.47695,1.477,183400000.0
2008-01-07 09:40:00,1.47695,1.47735,1.4765,1.4765,239300002.0
2008-01-07 09:45:00,1.47666,1.47675,1.47497,1.47514,263800001.0
2008-01-07 09:50:00,1.47505,1.47553,1.4739,1.47417,192600000.0
2008-01-07 09:55:00,1.47444,1.47621,1.47444,1.4762,227100000.0
2008-01-07 10:00:00,1.47626,1.47751,1.47614,1.47717,181600001.0
2008-01-07 10:05:00,1.47725,1.47741,1.47629,1.47629,175600001.0
2008-01-07 10:10:00,1.47622,1.47666,1.47505,1.47582,186300000.0
2008-01-07 10:15:00,1.47549,1.47672,1.47549,1.47649,205600002.0
2008-01-07 10:20:00,1.47671,1.4769,1.47584,1.47605,192700000.0
2008-01-07 10:25:00,1.47586,1.47608,1.47418,1.47463,254500001.0
2008-01-07 10:30:00,1.4745,1.47623,1.47395,1.47594,173800000.0
2008-01-07 10:35:00,1.47617,1.47698,1.47529,1.47529,177000000.0
2008-01-07 10:40:00,1.47531,1.47531,1.47449,1.47523,206500000.0
2008-01-07 10:45:00,1.47519,1.47635,1.47519,1.47602,159100000.0
2008-01-07 10:50:00,1.47654,1.47852,1.47615,1.47852,175200000.0
2008-01-07 10:55:00,1.47841,1.47866,1.47724,1.47863,210800000.0
2008-01-07 11:00:00,1.47847,1.47847,1.47767,1.47791,161600000.0
2008-01-07 11:05:00,1.47774,1.47816,1.47521,1.47563,267800002.0
2008-01-07 11:10:00,1.47572,1.47618,1.47465,1.47473,260800000.0
2008-01-07 11:15:00,1.4748,1.47497,1.4739,1.47454,203700000.0
2008-01-07 11:20:00,1.47443,1.47481,1.47418,1.47439,184500000.0
2008-01-07 11:25:00,1.47432,1.47528,1.47392,1.47417,183000000.0
2008-01-07 11:30:00,1.47414,1.47532,1.47391,1.47524,191600000.0
2008-01-07 11:35:00,1.47521,1.47542,1.47478,1.47497,209300001.0
2008-01-07 11:40:00,1.4747,1.47488,1.47399,1.4747,163200000.0
2008-01-07 11:45:00,1.475,1.4751,1.47429,1.4744,179800000.0
2008-01-07 11:50:00,1.47426,1.47482,1.47409,1.47481,157600001.0
2008-01-07 11:55:00,1.47503,1.47694,1.47496,1.47641,161900001.0
2008-01-07 12:00:00,1.47641,1.47648,1.47338,1.47395,150200000.0
2008-01-07 12:05:00,1.47384,1.4741,1.47304,1.47316,144000000.0
2008-01-07 12:10:00,1.47345,1.47488,1.4732,1.47407,230500000.0
2008-01-07 12:15:00,1.47396,1.47402,1.47286,1.47394,177200001.0
2008-01-07 12:20:00,1.47372,1.47588,1.4736,1.47544,213900001.0
2008-01-07 12:25:00,1.47486,1.47509,1.47348,1.47379,179000000.0
2008-01-07 12:30:00,1.47378,1.47473,1.47323,1.47464,149000000.0
2008-01-07 12:35:00,1.47468,1.47528,1.47436,1.47496,147500000.0
2008-01-07 12:40:00,1.47503,1.47522,1.47424,1.47467,213900000.0
2008-01-07 12:45:00,1.47455,1.4747,1.47368,1.47368,186300000.0
2008-01-07 12:50:00,1.47364,1.47393,1.47191,1.47191,185400000.0
2008-01-07 12:55:00,1.47209,1.47252,1.47172,1.47219,211100001.0
2008-01-07 13:00:00,1.47215,1.47226,1.471,1.47128,203499999.0
2008-01-07 13:05:00,1.47091,1.47132,1.4703,1.4703,169500000.0
2008-01-07 13:10:00,1.47022,1.47186,1.47003,1.4717,155400000.0
2008-01-07 13:15:00,1.4719,1.47272,1.4714,1.4727,210700000.0
2008-01-07 13:20:00,1.47263,1.47357,1.47061,1.47268,162500000.0
2008-01-07 13:25:00,1.47258,1.47316,1.47224,1.47316,188400000.0
2008-01-07 13:30:00,1.47345,1.47394,1.47199,1.47318,1604800002.0
2008-01-07 13:35:00,1.47255,1.47298,1.47218,1.47298,1870300005.0
2008-01-07 13:40:00,1.47286,1.47286,1.4706,1.47108,1930300004.0
2008-01-07 13:45:00,1.47108,1.47176,1.47082,1.47155,1013800000.0
2008-01-07 13:50:00,1.47157,1.47175,1.47082,1.47165,1609700004.0
2008-01-07 13:55:00,1.47163,1.47193,1.47069,1.47072,1881200005.0
2008-01-07 14:00:00,1.47087,1.47109,1.46904,1.46913,1662400006.0
2008-01-07 14:05:00,1.46893,1.46915,1.46826,1.46899,1829100008.0
2008-01-07 14:10:00,1.46906,1.47001,1.46895,1.46989,1890300006.0
2008-01-07 14:15:00,1.46996,1.46999,1.46933,1.46945,1149400002.0
2008-01-07 14:20:00,1.46965,1.47063,1.46952,1.4705,1928100006.0
2008-01-07 14:25:00,1.47044,1.47179,1.47029,1.47156,2010600005.0
2008-01-07 14:30:00,1.47182,1.47228,1.47157,1.47188,1714000003.0
2008-01-07 14:35:00,1.47179,1.47179,1.46731,1.46731,1192100008.0
2008-01-07 14:40:00,1.46739,1.46924,1.46687,1.46796,1288000003.0
2008-01-07 14:45:00,1.46817,1.46896,1.46795,1.46817,1502600003.0
2008-01-07 14:50:00,1.4681,1.46923,1.46808,1.46923,1303900001.0
2008-01-07 14:55:00,1.46938,1.47041,1.46858,1.47012,1552700003.0
2008-01-07 15:00:00,1.47001,1.47019,1.46873,1.46893,2461300008.0
2008-01-07 15:05:00,1.46903,1.47033,1.46903,1.47033,1941600006.0
2008-01-07 15:10:00,1.47041,1.47138,1.47033,1.47081,2254100004.0
2008-01-07 15:15:00,1.47061,1.47157,1.47044,1.47136,1977300002.0
2008-01-07 15:20:00,1.4715,1.47277,1.47144,1.47224,2763200007.0
2008-01-07 15:25:00,1.4721,1.47226,1.47136,1.47165,3267700006.0
2008-01-07 15:30:00,1.47156,1.47166,1.47043,1.47043,2583400004.0
2008-01-07 15:35:00,1.47063,1.47161,1.47029,1.47099,2196100007.0
2008-01-07 15:40:00,1.47098,1.47127,1.47032,1.47039,1751400001.0
2008-01-07 15:45:00,1.47047,1.47047,1.46899,1.46948,1950199998.0
2008-01-07 15:50:00,1.46964,1.47111,1.4694,1.47105,2190800003.0
2008-01-07 15:55:00,1.47095,1.47115,1.47042,1.4709,2098900001.0
2008-01-07 16:00:00,1.47082,1.47116,1.46975,1.4698,2437400006.0
2008-01-07 16:05:00,1.4697,1.4702,1.4697,1.46994,1357400003.0
2008-01-07 16:10:00,1.46965,1.46975,1.46879,1.46899,2442300005.0
2008-01-07 16:15:00,1.46905,1.4697,1.4689,1.46957,3153400007.0
2008-01-07 16:20:00,1.46952,1.47022,1.46939,1.47022,2724000002.0
2008-01-07 16:25:00,1.47008,1.47033,1.46944,1.46946,2894200004.0
2008-01-07 16:30:00,1.46949,1.47105,1.4692,1.47061,2330700003.0
2008-01-07 16:35:00,1.47059,1.4715,1.47041,1.47122,2664100004.0
2008-01-07 16:40:00,1.47123,1.47127,1.47058,1.47087,2232400005.0
2008-01-07 16:45:00,1.47096,1.47136,1.47051,1.47127,2429500006.0
2008-01-07 16:50:00,1.47124,1.47166,1.47107,1.47126,2185000003.0
2008-01-07 16:55:00,1.47134,1.47247,1.47104,1.47247,2362000001.0
2008-01-07 17:00:00,1.47249,1.4741,1.47237,1.47401,2554900002.0
2008-01-07 17:05:00,1.47383,1.47417,1.47308,1.47384,2192100004.0
2008-01-07 17:10:00,1.47399,1.47502,1.4738,1.47493,2199700006.0
2008-01-07 17:15:00,1.47506,1.47787,1.47506,1.47762,2425600008.0
2008-01-07 17:20:00,1.47764,1.47777,1.47628,1.4764,2432200004.0
2008-01-07 17:25:00,1.47638,1.47663,1.47522,1.47645,2557400006.0
2008-01-07 17:30:00,1.47661,1.47688,1.47469,1.47637,2493600004.0
2008-01-07 17:35:00,1.47629,1.47637,1.47506,1.4755,2229700002.0
2008-01-07 17:40:00,1.47539,1.47639,1.47497,1.47577,1947600002.0
2008-01-07 17:45:00,1.47582,1.47606,1.47528,1.47585,2246100002.0
2008-01-07 17:50:00,1.47598,1.47739,1.47574,1.47734,2291100002.0
2008-01-07 17:55:00,1.47759,1.4802,1.47759,1.4798,2244700005.0
2008-01-07 18:00:00,1.47962,1.47977,1.47809,1.47868,3011200009.0
2008-01-07 18:05:00,1.4786,1.47871,1.47706,1.47735,2086900005.0
2008-01-07 18:10:00,1.47703,1.47736,1.47625,1.47625,2116400004.0
2008-01-07 18:15:00,1.47608,1.47719,1.47565,1.47697,2091100003.0
2008-01-07 18:20:00,1.47735,1.47839,1.47593,1.47614,1796500002.0
2008-01-07 18:25:00,1.47615,1.47716,1.47606,1.47662,2356400007.0
2008-01-07 18:30:00,1.47654,1.47673,1.47575,1.47656,2343800004.0
2008-01-07 18:35:00,1.47644,1.47719,1.47644,1.47663,1736100004.0
2008-01-07 18:40:00,1.47649,1.47705,1.4762,1.4766,2156200002.0
2008-01-07 18:45:00,1.4766,1.47683,1.47543,1.47675,2265100002.0
2008-01-07 18:50:00,1.47676,1.47698,1.47476,1.47503,2147600003.0
2008-01-07 18:55:00,1.47498,1.47584,1.4742,1.47546,2812900008.0
2008-01-07 19:00:00,1.4754,1.4755,1.47447,1.47482,2472600004.0
2008-01-07 19:05:00,1.47439,1.4752,1.47363,1.47493,2771100011.0
2008-01-07 19:10:00,1.47466,1.4754,1.47448,1.47461,2879400002.0
2008-01-07 19:15:00,1.47443,1.47576,1.47434,1.47489,1945100004.0
2008-01-07 19:20:00,1.47505,1.4754,1.47475,1.47505,2120800001.0
2008-01-07 19:25:00,1.47497,1.4761,1.47492,1.47596,1913100002.0
2008-01-07 19:30:00,1.47594,1.47608,1.47528,1.4753,2322900005.0
2008-01-07 19:35:00,1.47529,1.47556,1.47485,1.475,1740700004.0
2008-01-07 19:40:00,1.47504,1.47512,1.47407,1.47411,1266600005.0
2008-01-07 19:45:00,1.47398,1.47469,1.47397,1.47431,1433100005.0
2008-01-07 19:50:00,1.47439,1.47526,1.47436,1.47481,2415000004.0
2008-01-07 19:55:00,1.47516,1.47652,1.47461,1.47491,2062400006.0
2008-01-07 20:00:00,1.47476,1.47522,1.47429,1.47429,2888600003.0
2008-01-07 20:05:00,1.47431,1.47535,1.47425,1.47462,2452100007.0
2008-01-07 20:10:00,1.47456,1.47477,1.47388,1.47477,2909700005.0
2008-01-07 20:15:00,1.47463,1.47525,1.47456,1.47509,1844200004.0
2008-01-07 20:20:00,1.47511,1.47538,1.47487,1.47514,1436800000.0
2008-01-07 20:25:00,1.47513,1.47644,1.47498,1.47623,1845000003.0
2008-01-07 20:30:00,1.47614,1.47659,1.47531,1.47552,1257600001.0
2008-01-07 20:35:00,1.47539,1.4755,1.4749,1.47528,1708200003.0
2008-01-07 20:40:00,1.47535,1.47695,1.47523,1.47652,1399200006.0
2008-01-07 20:45:00,1.47661,1.47737,1.47644,1.47708,1898300005.0
2008-01-07 20:50:00,1.47714,1.47759,1.47671,1.47692,1049900001.0
2008-01-07 20:55:00,1.4769,1.477,1.47642,1.47667,1253100003.0
2008-01-07 21:00:00,1.47637,1.47666,1.47576,1.4763,1189000003.0
2008-01-07 21:05:00,1.47652,1.47731,1.47647,1.47669,1424200002.0
2008-01-07 21:10:00,1.47661,1.4769,1.47604,1.4763,1287100002.0
2008-01-07 21:15:00,1.47617,1.47627,1.47528,1.47595,1035400003.0
2008-01-07 21:20:00,1.47616,1.47641,1.47552,1.47578,583600001.0
2008-01-07 21:25:00,1.47582,1.47595,1.47558,1.47571,1081500001.0
2008-01-07 21:30:00,1.47583,1.47607,1.47565,1.47578,1257800002.0
2008-01-07 21:35:00,1.47573,1.47591,1.47552,1.47576,1398700002.0
2008-01-07 21:40:00,1.47587,1.47628,1.47561,1.47604,981400002.0
2008-01-07 21:45:00,1.47613,1.47672,1.47603,1.47669,1610900004.0
2008-01-07 21:50:00,1.47672,1.47722,1.47636,1.47703,1786000003.0
2008-01-07 21:55:00,1.47709,1.47791,1.47707,1.47784,834700001.0
2008-01-07 22:00:00,1.47779,1.47827,1.47766,1.478,797600002.0
2008-01-07 22:05:00,1.47813,1.47814,1.47768,1.47791,938700000.0
2008-01-07 22:10:00,1.47786,1.47833,1.47772,1.47775,1016500004.0
2008-01-07 22:15:00,1.47748,1.47827,1.47747,1.47801,831000000.0
2008-01-07 22:20:00,1.47817,1.47828,1.47763,1.47776,960500001.0
2008-01-07 22:25:00,1.4778,1.47831,1.47749,1.47773,815100000.0
2008-01-07 22:30:00,1.47788,1.47954,1.47788,1.47915,1123899998.0
2008-01-07 22:35:00,1.47907,1.4793,1.47875,1.47888,1122000004.0
2008-01-07 22:40:00,1.47877,1.47939,1.47859,1.47911,1165200002.0
2008-01-07 22:45:00,1.47914,1.47928,1.47754,1.47758,901600002.0
2008-01-07 22:50:00,1.47748,1.47775,1.47652,1.47661,1220399999.0
2008-01-07 22:55:00,1.4765,1.47749,1.47611,1.47707,839200001.0
2008-01-07 23:00:00,1.47703,1.47748,1.47687,1.47726,230700000.0
2008-01-07 23:05:00,1.477,1.47787,1.47676,1.47682,211300001.0
2008-01-07 23:10:00,1.4769,1.47736,1.47625,1.47669,290400001.0
2008-01-07 23:15:00,1.4767,1.47676,1.47555,1.47582,224000000.0
2008-01-07 23:20:00,1.47573,1.47637,1.47553,1.47603,491900001.0
2008-01-07 23:25:00,1.47617,1.47646,1.47584,1.47599,213300000.0
2008-01-07 23:30:00,1.47627,1.47701,1.47589,1.47649,582200000.0
2008-01-07 23:35:00,1.4766,1.47699,1.47626,1.47686,511800002.0
2008-01-07 23:40:00,1.47688,1.47694,1.47636,1.47641,407600002.0
2008-01-07 23:45:00,1.47634,1.47672,1.47608,1.47646,355100000.0
2008-01-07 23:50:00,1.47653,1.47661,1.4753,1.47534,527900000.0
2008-01-07 23:55:00,1.47522,1.4757,1.47493,1.4757,586500001.0
2008-01-08 00:00:00,1.47569,1.47718,1.475,1.4767,900400003.0
2008-01-08 00:05:00,1.47681,1.47696,1.47523,1.47556,383200001.0
2008-01-08 00:10:00,1.47542,1.47576,1.47492,1.47528,162100000.0
2008-01-08 00:15:00,1.47539,1.47543,1.47422,1.47441,358700001.0
2008-01-08 00:20:00,1.47449,1.4754,1.47405,1.47483,263900001.0
2008-01-08 00:25:00,1.4749,1.47549,1.47469,1.47528,202900000.0
2008-01-08 00:30:00,1.47525,1.47568,1.47498,1.47568,370199998.0
2008-01-08 00:35:00,1.47522,1.47537,1.47483,1.47491,269000000.0
2008-01-08 00:40:00,1.47501,1.47535,1.47459,1.47498,175500001.0
2008-01-08 00:45:00,1.4753,1.47556,1.47487,1.4751,172700000.0
2008-01-08 00:50:00,1.47536,1.47539,1.47467,1.47499,269900000.0
2008-01-08 00:55:00,1.47527,1.47527,1.47472,1.47485,358100001.0
2008-01-08 01:00:00,1.47476,1.4753,1.47469,1.4753,267800000.0
2008-01-08 01:05:00,1.47553,1.47559,1.47484,1.47543,293400001.0
2008-01-08 01:10:00,1.47519,1.47546,1.47461,1.47484,585800001.0
2008-01-08 01:15:00,1.4752,1.47672,1.4752,1.47667,232500000.0
2008-01-08 01:20:00,1.47643,1.4775,1.47633,1.47744,357800001.0
2008-01-08 01:25:00,1.47728,1.47741,1.47646,1.4769,501600000.0
2008-01-08 01:30:00,1.47679,1.47684,1.476,1.47627,343800000.0
2008-01-08 01:35:00,1.4763,1.47662,1.47604,1.47662,210400001.0
2008-01-08 01:40:00,1.47645,1.47665,1.47578,1.4763,642900002.0
2008-01-08 01:45:00,1.47624,1.47652,1.47596,1.47596,444500001.0
2008-01-08 01:50:00,1.47632,1.47654,1.47589,1.47609,571500002.0
2008-01-08 01:55:00,1.47614,1.47629,1.47569,1.47584,358600000.0
2008-01-08 02:00:00,1.47622,1.47642,1.47594,1.47629,175400000.0
2008-01-08 02:05:00,1.47624,1.47638,1.47549,1.4759,211999999.0
2008-01-08 02:10:00,1.47597,1.47683,1.47549,1.4766,194200000.0
2008-01-08 02:15:00,1.47666,1.47693,1.47646,1.47667,197100000.0
2008-01-08 02:20:00,1.47676,1.4773,1.47652,1.477,167300000.0
2008-01-08 02:25:00,1.47699,1.47709,1.47651,1.47679,192300000.0
2008-01-08 02:30:00,1.4767,1.47712,1.47633,1.47663,145900000.0
2008-01-08 02:35:00,1.47664,1.47694,1.47625,1.47684,168000000.0
2008-01-08 02:40:00,1.47685,1.47744,1.47672,1.477,197400001.0
2008-01-08 02:45:00,1.47656,1.47656,1.4755,1.47592,181800000.0
2008-01-08 02:50:00,1.47602,1.47618,1.47568,1.47597,172200000.0
2008-01-08 02:55:00,1.47593,1.47602,1.4754,1.47544,182200000.0
2008-01-08 03:00:00,1.47562,1.47571,1.47436,1.47436,193800001.0
2008-01-08 03:05:00,1.47485,1.47508,1.47421,1.47455,194400000.0
2008-01-08 03:10:00,1.47438,1.47438,1.47345,1.47401,229800000.0
2008-01-08 03:15:00,1.47396,1.47458,1.47382,1.47388,175300000.0
2008-01-08 03:20:00,1.47385,1.47413,1.47359,1.47397,181700000.0
2008-01-08 03:25:00,1.47343,1.47389,1.47341,1.47347,158400000.0
2008-01-08 03:30:00,1.47364,1.47402,1.47355,1.47393,207900000.0
2008-01-08 03:35:00,1.47398,1.47419,1.47319,1.47389,235600000.0
2008-01-08 03:40:00,1.47388,1.47412,1.47344,1.47392,146500000.0
2008-01-08 03:45:00,1.47427,1.47437,1.47368,1.47403,189700002.0
2008-01-08 03:50:00,1.47396,1.47416,1.47359,1.47389,217500001.0
2008-01-08 03:55:00,1.47391,1.47409,1.47351,1.47397,221400000.0
2008-01-08 04:00:00,1.47377,1.47411,1.47292,1.47358,178600000.0
2008-01-08 04:05:00,1.47298,1.47395,1.47298,1.47363,201299999.0
2008-01-08 04:10:00,1.47374,1.47433,1.47356,1.47378,205100000.0
2008-01-08 04:15:00,1.47392,1.47414,1.47341,1.47413,169500000.0
2008-01-08 04:20:00,1.4739,1.47401,1.47358,1.47377,167600000.0
2008-01-08 04:25:00,1.47391,1.47391,1.4731,1.4734,198800000.0
2008-01-08 04:30:00,1.47325,1.47432,1.47312,1.47378,171000000.0
2008-01-08 04:35:00,1.47421,1.47434,1.47376,1.47422,173500001.0
2008-01-08 04:40:00,1.47407,1.47426,1.47344,1.47405,220000000.0
2008-01-08 04:45:00,1.4741,1.47426,1.47313,1.47386,194200000.0
2008-01-08 04:50:00,1.47388,1.47443,1.47379,1.47415,188600000.0
2008-01-08 04:55:00,1.47424,1.47462,1.47419,1.4745,184000000.0
2008-01-08 05:00:00,1.4745,1.47463,1.47403,1.47449,198400001.0
2008-01-08 05:05:00,1.47424,1.47478,1.47395,1.47406,183100000.0
2008-01-08 05:10:00,1.47408,1.47421,1.47289,1.47332,204700000.0
2008-01-08 05:15:00,1.47342,1.47419,1.47297,1.4737,208100001.0
2008-01-08 05:20:00,1.47356,1.4748,1.47356,1.47463,208000001.0
2008-01-08 05:25:00,1.47463,1.47532,1.47368,1.47447,256400001.0
2008-01-08 05:30:00,1.47453,1.47453,1.47356,1.47358,167300000.0
2008-01-08 05:35:00,1.47367,1.47382,1.47314,1.47349,167200000.0
2008-01-08 05:40:00,1.47342,1.47357,1.47303,1.4734,185800000.0
2008-01-08 05:45:00,1.47311,1.47345,1.47308,1.47317,220500000.0
2008-01-08 05:50:00,1.47304,1.47361,1.47274,1.47329,176800001.0
2008-01-08 05:55:00,1.47317,1.47391,1.47306,1.47337,162100000.0
2008-01-08 06:00:00,1.47321,1.47418,1.47298,1.47418,194600000.0
2008-01-08 06:05:00,1.47427,1.47467,1.47411,1.47434,162000000.0
2008-01-08 06:10:00,1.47448,1.47449,1.47362,1.47386,229000000.0
2008-01-08 06:15:00,1.47379,1.47401,1.47325,1.47325,157100000.0
2008-01-08 06:20:00,1.47333,1.47403,1.47314,1.47388,158600000.0
2008-01-08 06:25:00,1.47395,1.47398,1.47336,1.47336,147900000.0
2008-01-08 06:30:00,1.47352,1.47398,1.47335,1.47378,172900001.0
2008-01-08 06:35:00,1.47368,1.47397,1.47314,1.47382,225400000.0
2008-01-08 06:40:00,1.4738,1.47399,1.47293,1.47331,229299999.0
2008-01-08 06:45:00,1.47321,1.4735,1.47292,1.47347,182800000.0
2008-01-08 06:50:00,1.47291,1.47365,1.47287,1.4734,200200000.0
2008-01-08 06:55:00,1.47327,1.47371,1.47278,1.47366,198000000.0
2008-01-08 07:00:00,1.47392,1.47429,1.47339,1.47345,190200000.0
2008-01-08 07:05:00,1.47343,1.47434,1.47327,1.47411,255299998.0
2008-01-08 07:10:00,1.47464,1.47482,1.47381,1.47394,212600000.0
2008-01-08 07:15:00,1.47399,1.47459,1.47379,1.47424,281200002.0
2008-01-08 07:20:00,1.47425,1.47475,1.47329,1.47342,222500000.0
2008-01-08 07:25:00,1.47372,1.47559,1.47355,1.47556,202300001.0
2008-01-08 07:30:00,1.47552,1.47552,1.47445,1.47515,239100000.0
2008-01-08 07:35:00,1.47475,1.47475,1.47388,1.47464,164700000.0
2008-01-08 07:40:00,1.47455,1.47523,1.47443,1.4748,190000001.0
2008-01-08 07:45:00,1.47473,1.47489,1.47388,1.47388,215400001.0
2008-01-08 07:50:00,1.47405,1.47421,1.47365,1.47387,190900000.0
2008-01-08 07:55:00,1.47405,1.47442,1.47369,1.4741,213400001.0
2008-01-08 08:00:00,1.47402,1.47434,1.4739,1.47396,150300000.0
2008-01-08 08:05:00,1.47414,1.47476,1.47414,1.47476,204600000.0
2008-01-08 08:10:00,1.47476,1.47494,1.47429,1.47463,238400001.0
2008-01-08 08:15:00,1.47471,1.47499,1.47432,1.47475,197700001.0
2008-01-08 08:20:00,1.47483,1.47489,1.47344,1.47375,175700000.0
2008-01-08 08:25:00,1.47384,1.47436,1.47357,1.47384,206900000.0
2008-01-08 08:30:00,1.4739,1.47477,1.4736,1.47477,161900000.0
2008-01-08 08:35:00,1.47464,1.4747,1.4736,1.47385,193100000.0
2008-01-08 08:40:00,1.47376,1.47427,1.47311,1.47427,197200000.0
2008-01-08 08:45:00,1.47423,1.47485,1.47376,1.47433,193300002.0
2008-01-08 08:50:00,1.47413,1.4757,1.47395,1.47532,178400000.0
2008-01-08 08:55:00,1.47536,1.47611,1.47506,1.47582,217800000.0
2008-01-08 09:00:00,1.47579,1.47638,1.47541,1.4758,162200000.0
2008-01-08 09:05:00,1.47599,1.47623,1.47525,1.47591,180500000.0
2008-01-08 09:10:00,1.47559,1.47573,1.47498,1.47534,153200000.0
2008-01-08 09:15:00,1.47529,1.47658,1.47503,1.47573,165800001.0
2008-01-08 09:20:00,1.47603,1.47621,1.47446,1.47509,203100000.0
2008-01-08 09:25:00,1.4752,1.47556,1.4744,1.47453,171200001.0
2008-01-08 09:30:00,1.47437,1.47561,1.47416,1.47552,189200002.0
2008-01-08 09:35:00,1.47539,1.47539,1.47387,1.47471,199700000.0
2008-01-08 09:40:00,1.47487,1.47539,1.47444,1.47444,186900000.0
2008-01-08 09:45:00,1.47462,1.47544,1.4738,1.47544,184500000.0
2008-01-08 09:50:00,1.4756,1.47663,1.4756,1.4761,245300000.0
2008-01-08 09:55:00,1.476,1.47657,1.47557,1.47617,184800000.0
2008-01-08 10:00:00,1.47601,1.47606,1.47314,1.47326,214700000.0
2008-01-08 10:05:00,1.47329,1.47384,1.47256,1.47313,122000000.0
2008-01-08 10:10:00,1.47286,1.47299,1.47216,1.47264,192400000.0
2008-01-08 10:15:00,1.47228,1.47277,1.47222,1.47276,317699998.0
2008-01-08 10:20:00,1.47282,1.47282,1.47172,1.47185,170400000.0
2008-01-08 10:25:00,1.47185,1.47301,1.47147,1.47179,214500001.0
2008-01-08 10:30:00,1.47152,1.47227,1.47121,1.47144,180100000.0
2008-01-08 10:35:00,1.47133,1.47279,1.47096,1.47256,156800000.0
2008-01-08 10:40:00,1.47288,1.47409,1.47269,1.47349,201700000.0
2008-01-08 10:45:00,1.47324,1.47368,1.47314,1.47344,172300000.0
2008-01-08 10:50:00,1.47358,1.47358,1.47225,1.47323,152600000.0
2008-01-08 10:55:00,1.4733,1.47352,1.47217,1.47246,178300000.0
2008-01-08 11:00:00,1.4725,1.473,1.47108,1.47191,180600001.0
2008-01-08 11:05:00,1.47173,1.47173,1.47063,1.47138,240600000.0
2008-01-08 11:10:00,1.47131,1.47202,1.47111,1.4717,182400000.0
2008-01-08 11:15:00,1.47203,1.47219,1.47047,1.47108,202800000.0
2008-01-08 11:20:00,1.47119,1.47121,1.46961,1.47042,210000000.0
2008-01-08 11:25:00,1.47037,1.47128,1.46998,1.47128,224500000.0
2008-01-08 11:30:00,1.47123,1.47215,1.47024,1.47038,150800000.0
2008-01-08 11:35:00,1.47017,1.47207,1.47009,1.47179,214500001.0
2008-01-08 11:40:00,1.47206,1.47239,1.47166,1.47206,131700000.0
2008-01-08 11:45:00,1.47243,1.47279,1.47166,1.47257,201400000.0
2008-01-08 11:50:00,1.47243,1.47302,1.47222,1.47253,204300000.0
2008-01-08 11:55:00,1.47267,1.47293,1.47222,1.4725,156600000.0
2008-01-08 12:00:00,1.47237,1.4724,1.47115,1.47196,151600000.0
2008-01-08 12:05:00,1.47186,1.47238,1.47136,1.47233,202800000.0
2008-01-08 12:10:00,1.47243,1.47303,1.472,1.47296,229800001.0
2008-01-08 12:15:00,1.47296,1.4732,1.47227,1.47256,170200000.0
2008-01-08 12:20:00,1.47218,1.47266,1.47178,1.47229,236000000.0
2008-01-08 12:25:00,1.47233,1.47259,1.47169,1.47218,161500000.0
2008-01-08 12:30:00,1.47201,1.47262,1.47177,1.47258,196500000.0
2008-01-08 12:35:00,1.47255,1.47279,1.47221,1.47258,146200000.0
2008-01-08 12:40:00,1.47248,1.47267,1.47173,1.47221,201900001.0
2008-01-08 12:45:00,1.47218,1.47233,1.47164,1.47173,197400001.0
2008-01-08 12:50:00,1.47173,1.47203,1.47138,1.47186,195100000.0
2008-01-08 12:55:00,1.47184,1.47231,1.47135,1.47208,230000000.0
2008-01-08 13:00:00,1.47242,1.47289,1.47209,1.47211,217000000.0
2008-01-08 13:05:00,1.47181,1.47281,1.47181,1.4725,167300000.0
2008-01-08 13:10:00,1.4726,1.47284,1.47204,1.47213,202300000.0
2008-01-08 13:15:00,1.47198,1.47251,1.47146,1.47192,245600001.0
2008-01-08 13:20:00,1.47192,1.47281,1.47151,1.47265,190600000.0
2008-01-08 13:25:00,1.47246,1.4727,1.47178,1.47243,217600001.0
2008-01-08 13:30:00,1.47251,1.47252,1.47161,1.47219,1730100005.0
2008-01-08 13:35:00,1.47235,1.47293,1.47181,1.47232,1817900006.0
2008-01-08 13:40:00,1.47221,1.47259,1.4717,1.4723,2001200006.0
2008-01-08 13:45:00,1.47225,1.4723,1.47151,1.47167,1019700001.0
2008-01-08 13:50:00,1.47161,1.47252,1.47158,1.47234,1487200004.0
2008-01-08 13:55:00,1.4723,1.4726,1.4714,1.47155,1769400001.0
2008-01-08 14:00:00,1.47148,1.47188,1.47095,1.47174,1732200000.0
2008-01-08 14:05:00,1.47171,1.4729,1.4716,1.47285,1809100000.0
2008-01-08 14:10:00,1.47288,1.47306,1.47229,1.47248,1752900000.0
2008-01-08 14:15:00,1.47214,1.47261,1.4716,1.47231,1123700000.0
2008-01-08 14:20:00,1.47231,1.47295,1.47197,1.47263,1922800002.0
2008-01-08 14:25:00,1.47266,1.47283,1.47145,1.47227,1978400002.0
2008-01-08 14:30:00,1.4722,1.47274,1.47173,1.47263,1638700005.0
2008-01-08 14:35:00,1.47262,1.47268,1.4715,1.47194,1074900003.0
2008-01-08 14:40:00,1.47233,1.47295,1.47152,1.47156,1376200004.0
2008-01-08 14:45:00,1.47145,1.47195,1.47139,1.47172,1627799999.0
2008-01-08 14:50:00,1.47169,1.4721,1.47143,1.47188,1476500005.0
2008-01-08 14:55:00,1.47185,1.47244,1.47112,1.47183,1552900002.0
2008-01-08 15:00:00,1.47186,1.47291,1.47184,1.47265,2392900004.0
2008-01-08 15:05:00,1.47268,1.47317,1.47188,1.47239,1864300003.0
2008-01-08 15:10:00,1.47229,1.47275,1.47203,1.47231,2166700002.0
2008-01-08 15:15:00,1.47216,1.47327,1.47189,1.47303,2086500006.0
2008-01-08 15:20:00,1.47287,1.47287,1.47201,1.47219,2815400003.0
2008-01-08 15:25:00,1.47223,1.47302,1.47213,1.47251,3243500003.0
2008-01-08 15:30:00,1.47221,1.47321,1.47211,1.47293,2596100004.0
2008-01-08 15:35:00,1.47289,1.47289,1.47236,1.47255,2079800005.0
2008-01-08 15:40:00,1.4726,1.47349,1.47256,1.47326,1653100004.0
2008-01-08 15:45:00,1.47338,1.4738,1.47252,1.47294,2023200001.0
2008-01-08 15:50:00,1.4729,1.47311,1.47251,1.47272,1967200003.0
2008-01-08 15:55:00,1.47274,1.47335,1.47265,1.4731,2181400006.0
2008-01-08 16:00:00,1.47305,1.47366,1.47287,1.47366,2345000006.0
2008-01-08 16:05:00,1.47361,1.47414,1.47311,1.47331,1352200002.0
2008-01-08 16:10:00,1.47321,1.47374,1.47298,1.47324,2497300003.0
2008-01-08 16:15:00,1.47337,1.47367,1.47264,1.47282,3248400002.0
2008-01-08 16:20:00,1.47268,1.47323,1.47235,1.47243,2744100005.0
2008-01-08 16:25:00,1.47208,1.47295,1.472,1.47281,2567300003.0
2008-01-08 16:30:00,1.47295,1.4736,1.4727,1.4734,2345600004.0
2008-01-08 16:35:00,1.47337,1.47361,1.47267,1.47331,2550200006.0
2008-01-08 16:40:00,1.4733,1.47357,1.47183,1.47251,2091300004.0
2008-01-08 16:45:00,1.47254,1.47344,1.47226,1.47291,2454000006.0
2008-01-08 16:50:00,1.47277,1.47339,1.47265,1.47329,2124600001.0
2008-01-08 16:55:00,1.47326,1.4736,1.4726,1.47297,2430500006.0
2008-01-08 17:00:00,1.47304,1.47405,1.47105,1.47117,2550800003.0
2008-01-08 17:05:00,1.47101,1.47101,1.469,1.46926,2188800007.0
2008-01-08 17:10:00,1.46925,1.47009,1.46912,1.46969,2077000004.0
2008-01-08 17:15:00,1.46981,1.47008,1.46878,1.46904,2317300006.0
2008-01-08 17:20:00,1.46904,1.46932,1.46804,1.46838,2253400006.0
2008-01-08 17:25:00,1.46836,1.4685,1.46672,1.46711,2639900004.0
2008-01-08 17:30:00,1.46692,1.46787,1.46686,1.46787,2523000004.0
2008-01-08 17:35:00,1.46781,1.46835,1.46743,1.46832,2157400000.0
2008-01-08 17:40:00,1.46809,1.46822,1.46745,1.46803,1842600007.0
2008-01-08 17:45:00,1.46795,1.46882,1.46785,1.46882,2220600004.0
2008-01-08 17:50:00,1.46886,1.46936,1.46837,1.46847,2493200008.0
2008-01-08 17:55:00,1.4685,1.46937,1.46824,1.4689,2341100003.0
2008-01-08 18:00:00,1.46876,1.47051,1.46841,1.47051,2989400007.0
2008-01-08 18:05:00,1.47063,1.47079,1.46894,1.46929,2295800003.0
2008-01-08 18:10:00,1.46944,1.47009,1.46916,1.47003,2047400001.0
2008-01-08 18:15:00,1.47,1.47203,1.47,1.47067,2039400003.0
2008-01-08 18:20:00,1.47071,1.47121,1.4706,1.4707,1751800003.0
2008-01-08 18:25:00,1.47067,1.47082,1.46972,1.47058,2124500001.0
2008-01-08 18:30:00,1.47095,1.47201,1.47061,1.47069,2317600004.0
2008-01-08 18:35:00,1.4705,1.47113,1.47016,1.47016,1543600002.0
2008-01-08 18:40:00,1.47013,1.47056,1.46858,1.46934,2088700000.0
2008-01-08 18:45:00,1.46935,1.47041,1.46912,1.47014,2249900004.0
2008-01-08 18:50:00,1.47014,1.4702,1.46915,1.46933,1902500004.0
2008-01-08 18:55:00,1.46942,1.47066,1.46902,1.46939,2884900008.0
2008-01-08 19:00:00,1.46914,1.46977,1.46863,1.46958,2341700003.0
2008-01-08 19:05:00,1.46944,1.47075,1.46937,1.46994,2780300004.0
2008-01-08 19:10:00,1.46995,1.47015,1.46848,1.4686,2585500003.0
2008-01-08 19:15:00,1.46848,1.46911,1.46848,1.46855,2070900005.0
2008-01-08 19:20:00,1.46865,1.46866,1.46813,1.46813,2216500006.0
2008-01-08 19:25:00,1.46817,1.46887,1.46815,1.46862,1759700001.0
2008-01-08 19:30:00,1.46866,1.46948,1.46828,1.46938,2271399999.0
2008-01-08 19:35:00,1.4695,1.46979,1.46927,1.46933,1915900004.0
2008-01-08 19:40:00,1.46928,1.46952,1.46905,1.46942,1319500001.0
2008-01-08 19:45:00,1.46949,1.46976,1.46907,1.46939,1553300002.0
2008-01-08 19:50:00,1.46934,1.47055,1.46919,1.46972,2323200006.0
2008-01-08 19:55:00,1.46978,1.47119,1.4695,1.47119,1968800004.0
2008-01-08 20:00:00,1.47127,1.47248,1.47125,1.47183,2839400003.0
2008-01-08 20:05:00,1.4718,1.47204,1.4694,1.46991,2688100003.0
2008-01-08 20:10:00,1.46989,1.47165,1.46969,1.47163,2852400000.0
2008-01-08 20:15:00,1.47164,1.47206,1.47117,1.47195,1922100004.0
2008-01-08 20:20:00,1.47205,1.47242,1.47178,1.47204,1489900003.0
2008-01-08 20:25:00,1.47204,1.47231,1.47086,1.47114,2008300002.0
2008-01-08 20:30:00,1.47117,1.47163,1.47103,1.47129,1287100005.0
2008-01-08 20:35:00,1.47119,1.47184,1.47092,1.47173,1847900006.0
2008-01-08 20:40:00,1.4717,1.47189,1.47106,1.4712,1430200002.0
2008-01-08 20:45:00,1.47122,1.47129,1.47073,1.47093,1841900004.0
2008-01-08 20:50:00,1.47079,1.47116,1.47062,1.47073,963700000.0
2008-01-08 20:55:00,1.47073,1.47095,1.47031,1.47031,1161500002.0
2008-01-08 21:00:00,1.47013,1.47149,1.47013,1.47113,1191800001.0
2008-01-08 21:05:00,1.47117,1.47169,1.47091,1.47097,1449500003.0
2008-01-08 21:10:00,1.47088,1.471,1.46951,1.47037,1260900002.0
2008-01-08 21:15:00,1.47042,1.4707,1.47025,1.47065,1042600001.0
2008-01-08 21:20:00,1.47047,1.47089,1.47037,1.47068,614199999.0
2008-01-08 21:25:00,1.47079,1.471,1.47064,1.47071,1094300002.0
2008-01-08 21:30:00,1.47074,1.47159,1.47066,1.47148,1349300001.0
2008-01-08 21:35:00,1.47166,1.47292,1.47109,1.4728,1481800002.0
2008-01-08 21:40:00,1.47301,1.47332,1.4727,1.4729,990600001.0
2008-01-08 21:45:00,1.47298,1.47355,1.47279,1.47341,1688400006.0
2008-01-08 21:50:00,1.47324,1.47357,1.47271,1.47277,1758800002.0
2008-01-08 21:55:00,1.47264,1.47283,1.47249,1.47278,814300001.0
2008-01-08 22:00:00,1.473,1.47399,1.47278,1.47338,823900003.0
2008-01-08 22:05:00,1.47324,1.47335,1.47264,1.47271,1046900002.0
2008-01-08 22:10:00,1.47273,1.47369,1.47271,1.47335,916300001.0
2008-01-08 22:15:00,1.47342,1.47491,1.47342,1.47399,758000003.0
2008-01-08 22:20:00,1.47418,1.47475,1.474,1.47441,991700004.0
2008-01-08 22:25:00,1.47466,1.47603,1.47452,1.47582,839300003.0
2008-01-08 22:30:00,1.47576,1.47715,1.47554,1.47695,982600003.0
2008-01-08 22:35:00,1.47677,1.47748,1.47626,1.47668,1158999999.0
2008-01-08 22:40:00,1.47678,1.47704,1.47643,1.47684,1115600005.0
2008-01-08 22:45:00,1.4768,1.47736,1.47667,1.47714,802000001.0
2008-01-08 22:50:00,1.47733,1.47784,1.47709,1.47742,1125100001.0
2008-01-08 22:55:00,1.47735,1.47754,1.47663,1.47663,874800001.0
2008-01-08 23:00:00,1.47662,1.47753,1.47662,1.47703,259800001.0
2008-01-08 23:05:00,1.47675,1.47782,1.47675,1.47709,166300000.0
2008-01-08 23:10:00,1.47701,1.48014,1.47689,1.47964,298000000.0
2008-01-08 23:15:00,1.47959,1.48068,1.47938,1.48002,251800000.0
2008-01-08 23:20:00,1.48007,1.48031,1.47907,1.47938,460500000.0
2008-01-08 23:25:00,1.47958,1.48029,1.47949,1.47988,208800000.0
2008-01-08 23:30:00,1.4802,1.48104,1.47952,1.4805,516800000.0
2008-01-08 23:35:00,1.48051,1.48128,1.48041,1.48088,390200000.0
2008-01-08 23:40:00,1.48075,1.48127,1.48014,1.4807,402100001.0
2008-01-08 23:45:00,1.48072,1.48097,1.48026,1.4804,397200000.0
2008-01-08 23:50:00,1.48063,1.48077,1.47976,1.47996,545600001.0
2008-01-08 23:55:00,1.48043,1.48056,1.47952,1.47963,509100000.0
2008-01-09 00:00:00,1.47945,1.47945,1.47862,1.47897,853300004.0
2008-01-09 00:05:00,1.47906,1.47906,1.47822,1.47868,289400001.0
2008-01-09 00:10:00,1.4784,1.47872,1.47715,1.47746,158400000.0
2008-01-09 00:15:00,1.4776,1.47761,1.47647,1.47657,334800000.0
2008-01-09 00:20:00,1.47665,1.47783,1.47665,1.47713,315900000.0
2008-01-09 00:25:00,1.47707,1.47741,1.47644,1.47676,230600000.0
2008-01-09 00:30:00,1.4766,1.47704,1.47639,1.47704,390400001.0
2008-01-09 00:35:00,1.47664,1.47741,1.47664,1.4768,283700000.0
2008-01-09 00:40:00,1.47706,1.47744,1.47645,1.47673,167000000.0
2008-01-09 00:45:00,1.47691,1.47708,1.47625,1.47625,236400000.0
2008-01-09 00:50:00,1.47667,1.47684,1.47608,1.47657,292400000.0
2008-01-09 00:55:00,1.4769,1.4769,1.47599,1.47661,323800001.0
2008-01-09 01:00:00,1.47654,1.47791,1.47627,1.47759,289200001.0
2008-01-09 01:05:00,1.47761,1.47924,1.47694,1.47913,280100001.0
2008-01-09 01:10:00,1.47914,1.48001,1.47808,1.47808,578900000.0
2008-01-09 01:15:00,1.47819,1.47867,1.47786,1.47811,273400002.0
2008-01-09 01:20:00,1.47785,1.47879,1.47671,1.47876,372500000.0
2008-01-09 01:25:00,1.47856,1.47856,1.47661,1.47698,576800001.0
2008-01-09 01:30:00,1.47702,1.47714,1.47604,1.47697,349200001.0
2008-01-09 01:35:00,1.47707,1.47713,1.47642,1.47713,173100000.0
2008-01-09 01:40:00,1.47695,1.47758,1.4764,1.4765,691100001.0
2008-01-09 01:45:00,1.47649,1.4777,1.47642,1.4772,433600001.0
2008-01-09 01:50:00,1.47758,1.47806,1.47698,1.47728,655599999.0
2008-01-09 01:55:00,1.47736,1.47739,1.47674,1.47685,364599999.0
2008-01-09 02:00:00,1.47723,1.47784,1.47695,1.47781,203800000.0
2008-01-09 02:05:00,1.47773,1.47796,1.47698,1.47778,264799998.0
2008-01-09 02:10:00,1.47772,1.47805,1.47711,1.47731,171400000.0
2008-01-09 02:15:00,1.47733,1.47761,1.47706,1.47749,201700000.0
2008-01-09 02:20:00,1.47761,1.47813,1.47722,1.47807,200700001.0
2008-01-09 02:25:00,1.47822,1.47822,1.4772,1.47795,212900001.0
2008-01-09 02:30:00,1.47801,1.47811,1.47628,1.47722,225700001.0
2008-01-09 02:35:00,1.4773,1.47772,1.47663,1.47772,221100000.0
2008-01-09 02:40:00,1.47766,1.47776,1.4769,1.47767,169500000.0
2008-01-09 02:45:00,1.47755,1.47793,1.47714,1.47755,201699999.0
2008-01-09 02:50:00,1.47787,1.47794,1.47626,1.47695,158000000.0
2008-01-09 02:55:00,1.47692,1.47766,1.47662,1.47673,156100000.0
2008-01-09 03:00:00,1.47667,1.47667,1.47565,1.47565,186600000.0
2008-01-09 03:05:00,1.47609,1.47649,1.47581,1.47599,148800000.0
2008-01-09 03:10:00,1.47639,1.47683,1.4761,1.4763,205500000.0
2008-01-09 03:15:00,1.47632,1.47731,1.47595,1.47656,180600000.0
2008-01-09 03:20:00,1.47693,1.47711,1.47635,1.47711,179500001.0
2008-01-09 03:25:00,1.47671,1.47698,1.47629,1.47629,160800000.0
2008-01-09 03:30:00,1.47646,1.47703,1.47643,1.47695,185700001.0
2008-01-09 03:35:00,1.47717,1.47723,1.47645,1.4771,188700000.0
2008-01-09 03:40:00,1.47708,1.47723,1.47646,1.4766,176400001.0
2008-01-09 03:45:00,1.47682,1.47728,1.47637,1.47647,207100000.0
2008-01-09 03:50:00,1.47631,1.47719,1.47631,1.4771,181300000.0
2008-01-09 03:55:00,1.47699,1.47726,1.47652,1.47712,183900000.0
2008-01-09 04:00:00,1.47704,1.47706,1.47626,1.47626,199500000.0
2008-01-09 04:05:00,1.47582,1.47674,1.47582,1.47663,130500000.0
2008-01-09 04:10:00,1.47665,1.47691,1.47593,1.47637,202800000.0
2008-01-09 04:15:00,1.47657,1.47658,1.47532,1.47618,158300000.0
2008-01-09 04:20:00,1.47576,1.476,1.4756,1.47593,189800000.0
2008-01-09 04:25:00,1.47609,1.47609,1.4751,1.47593,195100000.0
2008-01-09 04:30:00,1.4758,1.47724,1.47559,1.47703,300400000.0
2008-01-09 04:35:00,1.4769,1.47732,1.47681,1.4771,194500000.0
2008-01-09 04:40:00,1.47699,1.47747,1.4767,1.47729,201800000.0
2008-01-09 04:45:00,1.47744,1.47767,1.47685,1.47685,209900000.0
2008-01-09 04:50:00,1.4769,1.47713,1.47659,1.47694,146700000.0
2008-01-09 04:55:00,1.47698,1.47785,1.47696,1.47771,193500000.0
2008-01-09 05:00:00,1.4777,1.47788,1.47724,1.47749,213900001.0
2008-01-09 05:05:00,1.47748,1.47776,1.4773,1.47752,159400000.0
2008-01-09 05:10:00,1.47751,1.47763,1.47707,1.47751,191100001.0
2008-01-09 05:15:00,1.47753,1.4778,1.47712,1.47761,212000000.0
2008-01-09 05:20:00,1.47735,1.47795,1.47711,1.47733,190700000.0
2008-01-09 05:25:00,1.47709,1.4775,1.47669,1.47728,189400000.0
2008-01-09 05:30:00,1.47729,1.47735,1.47681,1.47686,276200000.0
2008-01-09 05:35:00,1.47708,1.47751,1.47679,1.47742,175300000.0
2008-01-09 05:40:00,1.47738,1.47758,1.47692,1.47758,150200001.0
2008-01-09 05:45:00,1.47741,1.47822,1.47741,1.47767,232200001.0
2008-01-09 05:50:00,1.47783,1.47829,1.47754,1.47816,193500000.0
2008-01-09 05:55:00,1.47803,1.4785,1.47783,1.47838,176600000.0
2008-01-09 06:00:00,1.47836,1.47882,1.47814,1.4787,194400000.0
2008-01-09 06:05:00,1.47861,1.47861,1.4777,1.47816,171400000.0
2008-01-09 06:10:00,1.47836,1.4787,1.47767,1.47792,196800000.0
2008-01-09 06:15:00,1.47794,1.4787,1.47762,1.47849,164800000.0
2008-01-09 06:20:00,1.47861,1.47868,1.47777,1.4781,149000000.0
2008-01-09 06:25:00,1.47809,1.47839,1.47784,1.47798,149900000.0
2008-01-09 06:30:00,1.47804,1.4783,1.47769,1.47811,196100002.0
2008-01-09 06:35:00,1.47813,1.47829,1.47757,1.47786,249300000.0
2008-01-09 06:40:00,1.47768,1.4781,1.47742,1.47786,175000000.0
2008-01-09 06:45:00,1.47782,1.47808,1.47758,1.47788,192100001.0
2008-01-09 06:50:00,1.47786,1.47831,1.47781,1.47812,142900000.0
2008-01-09 06:55:00,1.47832,1.47832,1.47756,1.47785,159600000.0
2008-01-09 07:00:00,1.47773,1.47812,1.47748,1.47773,221700002.0
2008-01-09 07:05:00,1.47771,1.47792,1.47725,1.47768,187500001.0
2008-01-09 07:10:00,1.47773,1.4779,1.47704,1.47771,195100000.0
2008-01-09 07:15:00,1.47784,1.47811,1.47746,1.47772,199800000.0
2008-01-09 07:20:00,1.47758,1.47822,1.4775,1.478,175400000.0
2008-01-09 07:25:00,1.47793,1.47839,1.47675,1.47736,166900000.0
2008-01-09 07:30:00,1.47724,1.47755,1.47649,1.47755,196600000.0
2008-01-09 07:35:00,1.47714,1.47717,1.47668,1.47703,200500000.0
2008-01-09 07:40:00,1.47703,1.47723,1.47654,1.47656,224000000.0
2008-01-09 07:45:00,1.47624,1.47677,1.47535,1.47603,215400000.0
2008-01-09 07:50:00,1.47639,1.47647,1.47577,1.47593,132600000.0
2008-01-09 07:55:00,1.47635,1.47696,1.47567,1.4767,217300000.0
2008-01-09 08:00:00,1.47641,1.47769,1.47641,1.47716,165900000.0
2008-01-09 08:05:00,1.47752,1.47834,1.47744,1.47788,164300000.0
2008-01-09 08:10:00,1.47758,1.47768,1.47653,1.47673,182400000.0
2008-01-09 08:15:00,1.4768,1.4768,1.47608,1.47646,184000001.0
2008-01-09 08:20:00,1.47665,1.47756,1.47665,1.47745,187800001.0
2008-01-09 08:25:00,1.4774,1.47758,1.47688,1.47713,202900000.0
2008-01-09 08:30:00,1.47716,1.4773,1.47624,1.4768,209399999.0
2008-01-09 08:35:00,1.4767,1.47719,1.47627,1.47676,190600002.0
2008-01-09 08:40:00,1.47675,1.47703,1.47636,1.47703,237000000.0
2008-01-09 08:45:00,1.47701,1.47813,1.47671,1.47813,243900002.0
2008-01-09 08:50:00,1.47803,1.47847,1.47783,1.47797,197500000.0
2008-01-09 08:55:00,1.47816,1.47883,1.47768,1.47782,185400000.0
2008-01-09 09:00:00,1.47794,1.47804,1.47665,1.47733,158200000.0
2008-01-09 09:05:00,1.47741,1.47746,1.47631,1.47636,185400000.0
2008-01-09 09:10:00,1.4762,1.47689,1.47587,1.47687,144300000.0
2008-01-09 09:15:00,1.47666,1.4771,1.47617,1.47624,189300000.0
2008-01-09 09:20:00,1.47651,1.47724,1.47625,1.47724,204500000.0
2008-01-09 09:25:00,1.47727,1.47818,1.47618,1.4781,207100002.0
2008-01-09 09:30:00,1.478,1.47809,1.47724,1.4774,181900000.0
2008-01-09 09:35:00,1.47719,1.47749,1.47661,1.47709,200000001.0
2008-01-09 09:40:00,1.47711,1.4774,1.47655,1.47661,193700000.0
2008-01-09 09:45:00,1.47669,1.47721,1.47628,1.47696,213800000.0
2008-01-09 09:50:00,1.47709,1.4777,1.47707,1.47728,203900001.0
2008-01-09 09:55:00,1.47723,1.4775,1.47675,1.47704,195400000.0
2008-01-09 10:00:00,1.47694,1.47826,1.47584,1.47776,218400001.0
2008-01-09 10:05:00,1.47763,1.47771,1.47492,1.47506,134600000.0
2008-01-09 10:10:00,1.47489,1.47563,1.47402,1.47526,206900000.0
2008-01-09 10:15:00,1.47528,1.47576,1.4748,1.47486,229500001.0
2008-01-09 10:20:00,1.4748,1.47534,1.47411,1.47516,196000000.0
2008-01-09 10:25:00,1.47516,1.47562,1.4749,1.47542,180500000.0
2008-01-09 10:30:00,1.47535,1.47615,1.4751,1.47585,193500000.0
2008-01-09 10:35:00,1.47598,1.47641,1.47556,1.47589,203000000.0
2008-01-09 10:40:00,1.47622,1.47626,1.4756,1.47587,208100000.0
2008-01-09 10:45:00,1.47557,1.47625,1.47537,1.47575,174000000.0
2008-01-09 10:50:00,1.47597,1.4764,1.47532,1.4756,180300000.0
2008-01-09 10:55:00,1.47548,1.47665,1.47548,1.47665,215600000.0
2008-01-09 11:00:00,1.4769,1.47752,1.47626,1.47656,152800000.0
2008-01-09 11:05:00,1.47647,1.47647,1.4747,1.47498,193600000.0
2008-01-09 11:10:00,1.47496,1.47556,1.47454,1.4753,186600000.0
2008-01-09 11:15:00,1.4753,1.47557,1.47498,1.47546,210400001.0
2008-01-09 11:20:00,1.47544,1.4756,1.47496,1.4756,203100001.0
2008-01-09 11:25:00,1.47564,1.47564,1.4741,1.4741,189600000.0
2008-01-09 11:30:00,1.47395,1.4746,1.47381,1.47411,196900000.0
2008-01-09 11:35:00,1.47398,1.47492,1.47389,1.47408,186500000.0
2008-01-09 11:40:00,1.47392,1.47452,1.47376,1.47416,228500002.0
2008-01-09 11:45:00,1.47426,1.47521,1.47413,1.475,179600000.0
2008-01-09 11:50:00,1.47498,1.47562,1.47442,1.47467,194700001.0
2008-01-09 11:55:00,1.47484,1.4758,1.47465,1.4758,189900000.0
2008-01-09 12:00:00,1.47588,1.47622,1.47546,1.47597,166400000.0
2008-01-09 12:05:00,1.47621,1.47685,1.47619,1.47667,173900000.0
2008-01-09 12:10:00,1.47693,1.47709,1.47613,1.47634,175400002.0
2008-01-09 12:15:00,1.47626,1.47634,1.47446,1.47479,182800001.0
2008-01-09 12:20:00,1.47442,1.47514,1.47386,1.4739,205500001.0
2008-01-09 12:25:00,1.47361,1.47436,1.47358,1.47436,234100002.0
2008-01-09 12:30:00,1.47425,1.47459,1.47399,1.47411,176000000.0
2008-01-09 12:35:00,1.47415,1.47415,1.47353,1.47374,156200000.0
2008-01-09 12:40:00,1.47369,1.47461,1.47369,1.47461,180600000.0
2008-01-09 12:45:00,1.47451,1.47513,1.47442,1.47467,190900000.0
2008-01-09 12:50:00,1.47464,1.47474,1.4741,1.47465,270700001.0
2008-01-09 12:55:00,1.47473,1.4749,1.47409,1.47459,183800001.0
2008-01-09 13:00:00,1.47435,1.4752,1.47433,1.47489,176900000.0
2008-01-09 13:05:00,1.47457,1.47594,1.47457,1.47523,167700000.0
2008-01-09 13:10:00,1.47538,1.47551,1.47467,1.47491,199200001.0
2008-01-09 13:15:00,1.47489,1.47717,1.47489,1.47697,219100000.0
2008-01-09 13:20:00,1.47709,1.47862,1.47663,1.47862,193800000.0
2008-01-09 13:25:00,1.47867,1.47906,1.47778,1.47809,196600002.0
2008-01-09 13:30:00,1.47804,1.47838,1.47643,1.47662,1687400002.0
2008-01-09 13:35:00,1.47684,1.47784,1.47667,1.47709,1871300003.0
2008-01-09 13:40:00,1.47686,1.47694,1.47533,1.47569,2116100003.0
2008-01-09 13:45:00,1.47565,1.47588,1.47529,1.47569,931900003.0
2008-01-09 13:50:00,1.47567,1.4758,1.47494,1.47521,1622500005.0
2008-01-09 13:55:00,1.4752,1.47557,1.47513,1.4754,1793300005.0
2008-01-09 14:00:00,1.47547,1.47564,1.4749,1.47542,1688400003.0
2008-01-09 14:05:00,1.47541,1.47582,1.47526,1.47545,1771700005.0
2008-01-09 14:10:00,1.47538,1.47627,1.47492,1.47604,1894200006.0
2008-01-09 14:15:00,1.47589,1.47641,1.47567,1.47586,1183300003.0
2008-01-09 14:20:00,1.4759,1.47653,1.47564,1.47606,1989700000.0
2008-01-09 14:25:00,1.47604,1.4763,1.47507,1.47538,2084300004.0
2008-01-09 14:30:00,1.47532,1.4755,1.47464,1.47494,1829400002.0
2008-01-09 14:35:00,1.47488,1.47577,1.47483,1.47551,1099000004.0
2008-01-09 14:40:00,1.4755,1.47567,1.47471,1.47507,1279600000.0
2008-01-09 14:45:00,1.47523,1.47548,1.4737,1.47396,1534800004.0
2008-01-09 14:50:00,1.47391,1.47448,1.47319,1.47372,1315700001.0
2008-01-09 14:55:00,1.47366,1.47431,1.47321,1.47421,1576800000.0
2008-01-09 15:00:00,1.47424,1.47491,1.4734,1.4742,2242900002.0
2008-01-09 15:05:00,1.47437,1.4745,1.47257,1.47314,1953599998.0
2008-01-09 15:10:00,1.4732,1.47413,1.47305,1.47363,2248700003.0
2008-01-09 15:15:00,1.47358,1.4773,1.47286,1.47554,2025199999.0
2008-01-09 15:20:00,1.47561,1.47675,1.47559,1.47629,2676600005.0
2008-01-09 15:25:00,1.47636,1.47773,1.47627,1.47716,3131800005.0
2008-01-09 15:30:00,1.47711,1.47761,1.47694,1.47728,2402200006.0
2008-01-09 15:35:00,1.47724,1.47744,1.47631,1.47631,2097500005.0
2008-01-09 15:40:00,1.47627,1.47721,1.4759,1.47602,1732500007.0
2008-01-09 15:45:00,1.47605,1.4763,1.47512,1.47617,1951600002.0
2008-01-09 15:50:00,1.4762,1.47676,1.47596,1.4764,2143300002.0
2008-01-09 15:55:00,1.47646,1.47673,1.47588,1.47658,2097200004.0
2008-01-09 16:00:00,1.47657,1.48024,1.47618,1.48007,2353400006.0
2008-01-09 16:05:00,1.48032,1.48158,1.48003,1.48129,1306200001.0
2008-01-09 16:10:00,1.48149,1.48186,1.48,1.48027,2584700006.0
2008-01-09 16:15:00,1.48036,1.48077,1.47894,1.47894,3208900004.0
2008-01-09 16:20:00,1.47885,1.48067,1.47885,1.48039,2724000005.0
2008-01-09 16:25:00,1.48011,1.48069,1.47994,1.48009,2669000007.0
2008-01-09 16:30:00,1.48001,1.48023,1.47854,1.47923,2423600006.0
2008-01-09 16:35:00,1.47916,1.47999,1.47816,1.47849,2660800005.0
2008-01-09 16:40:00,1.47842,1.47909,1.4781,1.47909,2059400005.0
2008-01-09 16:45:00,1.47919,1.48007,1.47882,1.47961,2432200005.0
2008-01-09 16:50:00,1.47944,1.48044,1.47929,1.47969,2321900006.0
2008-01-09 16:55:00,1.47967,1.48075,1.47953,1.48065,2380800002.0
2008-01-09 17:00:00,1.48062,1.48091,1.47938,1.47973,2531500007.0
2008-01-09 17:05:00,1.47955,1.47967,1.47766,1.47916,2424700002.0
2008-01-09 17:10:00,1.47931,1.48004,1.47874,1.47897,2190300005.0
2008-01-09 17:15:00,1.47889,1.47986,1.47864,1.47984,2287900004.0
2008-01-09 17:20:00,1.47954,1.48017,1.47925,1.47971,2306100004.0
2008-01-09 17:25:00,1.4797,1.48023,1.47885,1.47904,2507400004.0
2008-01-09 17:30:00,1.47909,1.47933,1.47799,1.47824,2574100002.0
2008-01-09 17:35:00,1.47809,1.47906,1.47774,1.47824,2222200004.0
2008-01-09 17:40:00,1.47807,1.47874,1.47743,1.4782,1797200002.0
2008-01-09 17:45:00,1.47826,1.47869,1.47743,1.47814,2332500002.0
2008-01-09 17:50:00,1.47801,1.47908,1.47781,1.4779,2313200006.0
2008-01-09 17:55:00,1.47776,1.4792,1.47759,1.4792,2272500005.0
2008-01-09 18:00:00,1.47919,1.47992,1.47903,1.47945,3121400010.0
2008-01-09 18:05:00,1.47941,1.47972,1.47878,1.47878,2141000002.0
2008-01-09 18:10:00,1.47862,1.47881,1.4772,1.47739,2074500002.0
2008-01-09 18:15:00,1.47722,1.47761,1.47649,1.4771,2112600007.0
2008-01-09 18:20:00,1.47731,1.47795,1.47656,1.47689,1816800002.0
2008-01-09 18:25:00,1.4767,1.47754,1.47624,1.4771,2288000003.0
2008-01-09 18:30:00,1.47713,1.47713,1.47638,1.47679,2080500001.0
2008-01-09 18:35:00,1.47684,1.47767,1.47684,1.47719,1661600003.0
2008-01-09 18:40:00,1.47728,1.47832,1.47704,1.47739,2122300004.0
2008-01-09 18:45:00,1.47752,1.47844,1.47728,1.4779,1996600003.0
2008-01-09 18:50:00,1.47802,1.47933,1.47799,1.47905,2046100005.0
2008-01-09 18:55:00,1.47925,1.47952,1.47822,1.47822,2668200003.0
2008-01-09 19:00:00,1.4781,1.47827,1.47758,1.47803,2379500008.0
2008-01-09 19:05:00,1.47791,1.47881,1.47764,1.47881,2798700003.0
2008-01-09 19:10:00,1.47895,1.47981,1.47866,1.47954,2782800001.0
2008-01-09 19:15:00,1.47948,1.48009,1.47879,1.47879,1968300007.0
2008-01-09 19:20:00,1.47884,1.47949,1.47861,1.47909,2137400002.0
2008-01-09 19:25:00,1.47909,1.4793,1.47841,1.47884,1736600003.0
2008-01-09 19:30:00,1.47884,1.47904,1.47847,1.47881,2156000001.0
2008-01-09 19:35:00,1.47884,1.47891,1.4783,1.4783,2040700005.0
2008-01-09 19:40:00,1.47828,1.47863,1.47796,1.47849,1255200002.0
2008-01-09 19:45:00,1.4786,1.47927,1.4776,1.47784,1512600003.0
2008-01-09 19:50:00,1.4778,1.47808,1.47701,1.4772,2303300004.0
2008-01-09 19:55:00,1.47721,1.47806,1.47683,1.47797,2035900004.0
2008-01-09 20:00:00,1.478,1.4785,1.47766,1.47792,2942700005.0
2008-01-09 20:05:00,1.47787,1.47851,1.47779,1.47822,2638799999.0
2008-01-09 20:10:00,1.47828,1.47843,1.47784,1.47825,2926500001.0
2008-01-09 20:15:00,1.47814,1.47883,1.47785,1.47869,1813000003.0
2008-01-09 20:20:00,1.4786,1.47895,1.47827,1.47867,1347400003.0
2008-01-09 20:25:00,1.47881,1.48026,1.47872,1.47954,1846000001.0
2008-01-09 20:30:00,1.47951,1.48071,1.47935,1.48015,1310800002.0
2008-01-09 20:35:00,1.48029,1.48061,1.47972,1.4799,1900200006.0
2008-01-09 20:40:00,1.47987,1.48208,1.47977,1.48097,1503900001.0
2008-01-09 20:45:00,1.48106,1.48205,1.48093,1.48139,1838000003.0
2008-01-09 20:50:00,1.48141,1.48208,1.48093,1.48128,1070200003.0
2008-01-09 20:55:00,1.4813,1.48188,1.48112,1.48176,1306400003.0
2008-01-09 21:00:00,1.48146,1.48244,1.48146,1.48198,1280300002.0
2008-01-09 21:05:00,1.48199,1.48294,1.48187,1.48233,1463500003.0
2008-01-09 21:10:00,1.48222,1.48235,1.48078,1.48169,1347000004.0
2008-01-09 21:15:00,1.48175,1.48189,1.48091,1.48119,1118900003.0
2008-01-09 21:20:00,1.48136,1.48153,1.48097,1.48109,658600003.0
2008-01-09 21:25:00,1.48112,1.48209,1.48098,1.48164,1102899999.0
2008-01-09 21:30:00,1.48159,1.48188,1.48122,1.48142,1369400002.0
2008-01-09 21:35:00,1.4814,1.48164,1.48106,1.48121,1428500003.0
2008-01-09 21:40:00,1.48128,1.4821,1.4812,1.48193,952100001.0
2008-01-09 21:45:00,1.48199,1.48273,1.48141,1.48144,1669300004.0
2008-01-09 21:50:00,1.48121,1.48178,1.48114,1.48165,1721800002.0
2008-01-09 21:55:00,1.48164,1.4819,1.48117,1.4819,794600001.0
2008-01-09 22:00:00,1.482,1.48241,1.48014,1.48043,665900002.0
2008-01-09 22:05:00,1.48046,1.48046,1.47931,1.47953,857500001.0
2008-01-09 22:10:00,1.47945,1.48062,1.47935,1.4804,1004500001.0
2008-01-09 22:15:00,1.48038,1.48071,1.47834,1.47836,729000001.0
2008-01-09 22:20:00,1.47837,1.4791,1.47835,1.47853,1100300001.0
2008-01-09 22:25:00,1.47862,1.4801,1.47813,1.47972,812900003.0
2008-01-09 22:30:00,1.47971,1.48048,1.47969,1.48007,1045799999.0
2008-01-09 22:35:00,1.47987,1.48118,1.47987,1.4809,1021700001.0
2008-01-09 22:40:00,1.48101,1.48117,1.48033,1.48033,1103800003.0
2008-01-09 22:45:00,1.48041,1.48127,1.48041,1.48054,807199999.0
2008-01-09 22:50:00,1.48062,1.48133,1.48026,1.48036,1155100002.0
2008-01-09 22:55:00,1.48027,1.48067,1.47992,1.48037,896200002.0
2008-01-09 23:00:00,1.48035,1.48074,1.47984,1.48021,277000002.0
2008-01-09 23:05:00,1.47986,1.48048,1.47961,1.48003,195100000.0
2008-01-09 23:10:00,1.48007,1.48056,1.47955,1.47992,312100001.0
2008-01-09 23:15:00,1.48017,1.4803,1.47965,1.47974,255700001.0
2008-01-09 23:20:00,1.4798,1.48048,1.47918,1.47946,448900001.0
2008-01-09 23:25:00,1.47963,1.48007,1.47938,1.47953,200000000.0
2008-01-09 23:30:00,1.47991,1.47995,1.4791,1.47925,500900002.0
2008-01-09 23:35:00,1.47939,1.47965,1.47917,1.47946,413500000.0
2008-01-09 23:40:00,1.47952,1.48041,1.4794,1.48033,366400001.0
2008-01-09 23:45:00,1.48036,1.48042,1.47959,1.48022,463599999.0
2008-01-09 23:50:00,1.48049,1.481,1.47997,1.47999,532100000.0
2008-01-09 23:55:00,1.47995,1.4803,1.47974,1.47978,566700001.0
2008-01-10 00:00:00,1.47996,1.48015,1.47907,1.47944,871500001.0
2008-01-10 00:05:00,1.47955,1.48026,1.47909,1.48002,267000000.0
2008-01-10 00:10:00,1.47976,1.4804,1.47944,1.47955,197200000.0
2008-01-10 00:15:00,1.4795,1.47991,1.47917,1.47944,384800000.0
2008-01-10 00:20:00,1.47942,1.47994,1.47929,1.47969,288000001.0
2008-01-10 00:25:00,1.4794,1.48002,1.47928,1.47952,200800000.0
2008-01-10 00:30:00,1.47941,1.4807,1.47935,1.4807,438600004.0
2008-01-10 00:35:00,1.48009,1.48055,1.4798,1.47993,308700000.0
2008-01-10 00:40:00,1.48007,1.48038,1.47926,1.47954,168000000.0
2008-01-10 00:45:00,1.47965,1.48009,1.47934,1.47934,244400000.0
2008-01-10 00:50:00,1.48003,1.4806,1.47966,1.47996,271100000.0
2008-01-10 00:55:00,1.48021,1.48044,1.47963,1.47981,333000003.0
2008-01-10 01:00:00,1.48017,1.48069,1.47963,1.48056,282200000.0
2008-01-10 01:05:00,1.48072,1.48073,1.47976,1.48019,310800001.0
2008-01-10 01:10:00,1.48006,1.48083,1.47988,1.48,565000000.0
2008-01-10 01:15:00,1.48013,1.48075,1.48,1.48024,251600000.0
2008-01-10 01:20:00,1.48005,1.48082,1.47972,1.4805,445900003.0
2008-01-10 01:25:00,1.48054,1.48082,1.47975,1.48009,500600001.0
2008-01-10 01:30:00,1.47995,1.48015,1.47961,1.47982,405800001.0
2008-01-10 01:35:00,1.47995,1.48074,1.47976,1.48057,192600000.0
2008-01-10 01:40:00,1.48039,1.48064,1.47971,1.47981,635400000.0
2008-01-10 01:45:00,1.47976,1.48026,1.47968,1.47972,453200000.0
2008-01-10 01:50:00,1.48011,1.48064,1.47945,1.47977,608900000.0
2008-01-10 01:55:00,1.47992,1.48008,1.47946,1.47958,398400000.0
2008-01-10 02:00:00,1.48007,1.48042,1.4799,1.48025,195500000.0
2008-01-10 02:05:00,1.4803,1.48134,1.48014,1.48134,203800002.0
2008-01-10 02:10:00,1.48141,1.48221,1.48087,1.48136,146600000.0
2008-01-10 02:15:00,1.48148,1.4819,1.48119,1.48161,190700000.0
2008-01-10 02:20:00,1.48158,1.48196,1.48113,1.48194,168400000.0
2008-01-10 02:25:00,1.48205,1.4824,1.48163,1.48219,178200000.0
2008-01-10 02:30:00,1.48208,1.48282,1.48168,1.4818,184800001.0
2008-01-10 02:35:00,1.48189,1.48219,1.48115,1.48175,173200000.0
2008-01-10 02:40:00,1.48175,1.48201,1.48143,1.48174,182500000.0
2008-01-10 02:45:00,1.48162,1.48179,1.48103,1.4816,174000000.0
2008-01-10 02:50:00,1.48185,1.48267,1.48171,1.48251,173200000.0
2008-01-10 02:55:00,1.48242,1.48281,1.48212,1.48229,175600000.0
2008-01-10 03:00:00,1.48231,1.48232,1.48072,1.48072,217000000.0
2008-01-10 03:05:00,1.48118,1.48282,1.481,1.48245,170200000.0
2008-01-10 03:10:00,1.48244,1.48244,1.48163,1.48207,178500000.0
2008-01-10 03:15:00,1.48221,1.48272,1.48192,1.4824,183900000.0
2008-01-10 03:20:00,1.4824,1.4824,1.48193,1.48222,202500001.0
2008-01-10 03:25:00,1.48188,1.48216,1.4816,1.4816,163700000.0
2008-01-10 03:30:00,1.48178,1.482,1.48148,1.48166,179400000.0
2008-01-10 03:35:00,1.48177,1.48186,1.48071,1.48135,176100000.0
2008-01-10 03:40:00,1.48126,1.4815,1.4809,1.48135,139800000.0
2008-01-10 03:45:00,1.4816,1.48183,1.48133,1.48146,188700001.0
2008-01-10 03:50:00,1.48115,1.48185,1.48115,1.48185,193200001.0
2008-01-10 03:55:00,1.48178,1.48221,1.48141,1.48194,277199999.0
2008-01-10 04:00:00,1.48203,1.48214,1.48146,1.48168,161700000.0
2008-01-10 04:05:00,1.48117,1.48171,1.48044,1.48079,182200000.0
2008-01-10 04:10:00,1.4808,1.48159,1.48062,1.48137,213600001.0
2008-01-10 04:15:00,1.48157,1.48229,1.48138,1.48215,241100000.0
2008-01-10 04:20:00,1.48209,1.48245,1.48194,1.48237,157800000.0
2008-01-10 04:25:00,1.48247,1.48251,1.48171,1.48194,253700001.0
2008-01-10 04:30:00,1.48186,1.4821,1.48151,1.48176,202200001.0
2008-01-10 04:35:00,1.48147,1.48194,1.48098,1.48167,163300000.0
2008-01-10 04:40:00,1.48179,1.48256,1.48143,1.48237,208400000.0
2008-01-10 04:45:00,1.4823,1.48293,1.48182,1.48259,216600001.0
2008-01-10 04:50:00,1.48265,1.4828,1.4822,1.4824,179600000.0
2008-01-10 04:55:00,1.48258,1.48261,1.48205,1.48213,221799999.0
2008-01-10 05:00:00,1.48219,1.48248,1.48149,1.48161,179700000.0
2008-01-10 05:05:00,1.48157,1.48193,1.48148,1.48156,188700000.0
2008-01-10 05:10:00,1.48163,1.48229,1.48131,1.48199,184300000.0
2008-01-10 05:15:00,1.48202,1.48244,1.4817,1.48217,210800000.0
2008-01-10 05:20:00,1.4821,1.48246,1.48154,1.48211,191500000.0
2008-01-10 05:25:00,1.48202,1.48224,1.4814,1.48217,182400001.0
2008-01-10 05:30:00,1.48215,1.48218,1.48166,1.482,138400000.0
2008-01-10 05:35:00,1.48201,1.48286,1.48176,1.48274,218900000.0
2008-01-10 05:40:00,1.48271,1.48284,1.48224,1.48251,211700002.0
2008-01-10 05:45:00,1.48231,1.48257,1.48196,1.48215,185000000.0
2008-01-10 05:50:00,1.4821,1.48257,1.48174,1.48233,196600000.0
2008-01-10 05:55:00,1.48233,1.48261,1.48218,1.48224,200200002.0
2008-01-10 06:00:00,1.48216,1.48257,1.48206,1.48255,179400000.0
2008-01-10 06:05:00,1.48254,1.48258,1.48213,1.48229,201800001.0
2008-01-10 06:10:00,1.48237,1.4829,1.4822,1.48256,231200002.0
2008-01-10 06:15:00,1.48239,1.48298,1.48222,1.48275,181000000.0
2008-01-10 06:20:00,1.48257,1.48285,1.48241,1.4827,176900000.0
2008-01-10 06:25:00,1.48268,1.48273,1.48239,1.4826,179400000.0
2008-01-10 06:30:00,1.48273,1.48282,1.48214,1.48238,216400001.0
2008-01-10 06:35:00,1.48235,1.48268,1.48202,1.48215,171800000.0
2008-01-10 06:40:00,1.48207,1.48229,1.48143,1.48192,187900001.0
2008-01-10 06:45:00,1.48174,1.48223,1.48173,1.48213,198300001.0
2008-01-10 06:50:00,1.48209,1.48219,1.48157,1.48182,169400000.0
2008-01-10 06:55:00,1.48195,1.48244,1.48171,1.48217,171000000.0
2008-01-10 07:00:00,1.48234,1.48247,1.48191,1.48223,222600001.0
2008-01-10 07:05:00,1.4823,1.4824,1.4819,1.48211,154900000.0
2008-01-10 07:10:00,1.48216,1.48241,1.48186,1.48197,191400000.0
2008-01-10 07:15:00,1.48206,1.48263,1.48182,1.48241,244700000.0
2008-01-10 07:20:00,1.4823,1.48251,1.48193,1.48229,243600000.0
2008-01-10 07:25:00,1.48229,1.48253,1.4817,1.48253,184900000.0
2008-01-10 07:30:00,1.48251,1.48269,1.48194,1.48269,226600000.0
2008-01-10 07:35:00,1.48234,1.48274,1.48229,1.4826,209300001.0
2008-01-10 07:40:00,1.48252,1.48263,1.48202,1.4826,191100000.0
2008-01-10 07:45:00,1.4826,1.48293,1.48219,1.48224,248000002.0
2008-01-10 07:50:00,1.48258,1.48258,1.48186,1.48217,160600001.0
2008-01-10 07:55:00,1.48235,1.48239,1.48175,1.48226,254400000.0
2008-01-10 08:00:00,1.4822,1.48287,1.4822,1.48258,184600000.0
2008-01-10 08:05:00,1.48264,1.48315,1.48253,1.48293,194000000.0
2008-01-10 08:10:00,1.48291,1.483,1.48236,1.48291,178400000.0
2008-01-10 08:15:00,1.48311,1.48341,1.48276,1.48292,181300001.0
2008-01-10 08:20:00,1.48294,1.483,1.48227,1.48255,145700000.0
2008-01-10 08:25:00,1.48251,1.48281,1.48241,1.48281,178900001.0
2008-01-10 08:30:00,1.48267,1.48298,1.48222,1.48271,199200000.0
2008-01-10 08:35:00,1.48268,1.48282,1.48157,1.48192,226600001.0
2008-01-10 08:40:00,1.48197,1.48247,1.48161,1.48224,153000000.0
2008-01-10 08:45:00,1.48209,1.48251,1.48171,1.48232,237200001.0
2008-01-10 08:50:00,1.48209,1.48222,1.48149,1.48161,186300001.0
2008-01-10 08:55:00,1.48157,1.48168,1.48086,1.48086,210600001.0
2008-01-10 09:00:00,1.48087,1.48122,1.48011,1.48101,197800001.0
2008-01-10 09:05:00,1.48101,1.48198,1.48069,1.48181,197300000.0
2008-01-10 09:10:00,1.48162,1.48178,1.48093,1.48156,173800000.0
2008-01-10 09:15:00,1.48142,1.48204,1.48142,1.48151,175300000.0
2008-01-10 09:20:00,1.48173,1.48301,1.4815,1.48298,166300000.0
2008-01-10 09:25:00,1.48296,1.4831,1.48247,1.48274,180900000.0
2008-01-10 09:30:00,1.48269,1.48384,1.48265,1.48357,178400000.0
2008-01-10 09:35:00,1.48354,1.48398,1.48288,1.48311,171600000.0
2008-01-10 09:40:00,1.48287,1.48323,1.4827,1.48293,174600000.0
2008-01-10 09:45:00,1.48299,1.48304,1.48234,1.48249,177900000.0
2008-01-10 09:50:00,1.48265,1.48282,1.48157,1.48192,215900001.0
2008-01-10 09:55:00,1.48182,1.4828,1.48162,1.4828,183200000.0
2008-01-10 10:00:00,1.48272,1.48273,1.48114,1.4818,210100000.0
2008-01-10 10:05:00,1.48203,1.48265,1.48176,1.48227,173000001.0
2008-01-10 10:10:00,1.48222,1.48372,1.48173,1.48231,207200000.0
2008-01-10 10:15:00,1.48235,1.48356,1.48235,1.48348,174800000.0
2008-01-10 10:20:00,1.48345,1.48406,1.48313,1.48378,216800000.0
2008-01-10 10:25:00,1.48358,1.48385,1.48324,1.48343,213400000.0
2008-01-10 10:30:00,1.48322,1.48372,1.48245,1.48308,242300001.0
2008-01-10 10:35:00,1.48319,1.48332,1.48136,1.48142,209800001.0
2008-01-10 10:40:00,1.48174,1.48174,1.48093,1.48144,178900000.0
2008-01-10 10:45:00,1.48103,1.48169,1.4808,1.48155,161600000.0
2008-01-10 10:50:00,1.4817,1.4819,1.4813,1.4819,180000001.0
2008-01-10 10:55:00,1.48189,1.48227,1.48088,1.48116,215200002.0
2008-01-10 11:00:00,1.48114,1.48179,1.48096,1.48131,184000001.0
2008-01-10 11:05:00,1.4811,1.48137,1.4808,1.48124,227000000.0
2008-01-10 11:10:00,1.48109,1.48286,1.48086,1.48257,233700001.0
2008-01-10 11:15:00,1.48262,1.48272,1.47991,1.48002,230700000.0
2008-01-10 11:20:00,1.48007,1.48064,1.4797,1.48013,195100000.0
2008-01-10 11:25:00,1.4805,1.48056,1.47941,1.47941,222700000.0
2008-01-10 11:30:00,1.47934,1.48127,1.47934,1.48127,198200001.0
2008-01-10 11:35:00,1.48116,1.48151,1.48054,1.48145,182900000.0
2008-01-10 11:40:00,1.48205,1.48254,1.4813,1.48137,160700001.0
2008-01-10 11:45:00,1.48178,1.48251,1.48103,1.48232,178000001.0
2008-01-10 11:50:00,1.48228,1.48307,1.48193,1.48193,222000001.0
2008-01-10 11:55:00,1.482,1.48209,1.48106,1.48106,167900000.0
2008-01-10 12:00:00,1.48077,1.48101,1.48026,1.48055,193000001.0
2008-01-10 12:05:00,1.48051,1.48064,1.48008,1.48029,187400000.0
2008-01-10 12:10:00,1.48021,1.48159,1.48021,1.48062,232300000.0
2008-01-10 12:15:00,1.48095,1.48186,1.48063,1.48164,186900001.0
2008-01-10 12:20:00,1.48157,1.48188,1.48006,1.48042,185600000.0
2008-01-10 12:25:00,1.48041,1.48076,1.48001,1.48051,185700002.0
2008-01-10 12:30:00,1.48026,1.48075,1.47995,1.4801,174100000.0
2008-01-10 12:35:00,1.48001,1.48025,1.47963,1.47977,181700000.0
2008-01-10 12:40:00,1.47969,1.48002,1.47911,1.47944,186500001.0
2008-01-10 12:45:00,1.4796,1.47989,1.47906,1.47989,179700000.0
2008-01-10 12:50:00,1.4796,1.4796,1.47858,1.47934,215900001.0
2008-01-10 12:55:00,1.47933,1.4806,1.47898,1.47975,185600000.0
2008-01-10 13:00:00,1.47996,1.48005,1.47838,1.47847,192200001.0
2008-01-10 13:05:00,1.47799,1.47899,1.47733,1.47771,193300000.0
2008-01-10 13:10:00,1.47794,1.47815,1.47715,1.47782,199000001.0
2008-01-10 13:15:00,1.47814,1.4786,1.47751,1.47752,207900001.0
2008-01-10 13:20:00,1.47767,1.47943,1.47723,1.47943,184400000.0
2008-01-10 13:25:00,1.47926,1.47928,1.47845,1.47868,173000000.0
2008-01-10 13:30:00,1.47873,1.47927,1.47823,1.47898,1758599999.0
2008-01-10 13:35:00,1.47903,1.47966,1.47895,1.47921,1906400005.0
2008-01-10 13:40:00,1.47914,1.47926,1.478,1.4783,1915600002.0
2008-01-10 13:45:00,1.47833,1.47838,1.4776,1.47798,1092100005.0
2008-01-10 13:50:00,1.47794,1.479,1.47783,1.47885,1521400002.0
2008-01-10 13:55:00,1.47876,1.47893,1.47515,1.47596,1924500003.0
2008-01-10 14:00:00,1.47595,1.47621,1.47447,1.47522,1693600004.0
2008-01-10 14:05:00,1.47529,1.47891,1.47529,1.4787,1870100006.0
2008-01-10 14:10:00,1.47866,1.47882,1.47739,1.47849,1903500003.0
2008-01-10 14:15:00,1.47845,1.47845,1.4751,1.47528,1187399999.0
2008-01-10 14:20:00,1.47546,1.47666,1.47539,1.47637,1890800001.0
2008-01-10 14:25:00,1.47628,1.47682,1.47567,1.47579,1934400005.0
2008-01-10 14:30:00,1.47568,1.47615,1.47506,1.47608,1781700001.0
2008-01-10 14:35:00,1.47608,1.47718,1.47585,1.47711,1144600004.0
2008-01-10 14:40:00,1.47715,1.47766,1.47657,1.47726,1263700000.0
2008-01-10 14:45:00,1.47724,1.47774,1.4768,1.47731,1506100003.0
2008-01-10 14:50:00,1.4774,1.47852,1.47699,1.47769,1345000002.0
2008-01-10 14:55:00,1.47769,1.47847,1.47738,1.47766,1694100005.0
2008-01-10 15:00:00,1.47778,1.47882,1.47776,1.47863,2398000004.0
2008-01-10 15:05:00,1.4787,1.47908,1.4781,1.47829,1979500006.0
2008-01-10 15:10:00,1.4782,1.47855,1.47715,1.47852,2243400000.0
2008-01-10 15:15:00,1.47844,1.4796,1.47796,1.47926,2019600004.0
2008-01-10 15:20:00,1.4794,1.4796,1.47859,1.47928,2741200005.0
2008-01-10 15:25:00,1.47924,1.47954,1.47866,1.47925,3236600008.0
2008-01-10 15:30:00,1.47939,1.48565,1.47925,1.48565,2521500003.0
2008-01-10 15:35:00,1.48573,1.48591,1.4849,1.48517,2019900006.0
2008-01-10 15:40:00,1.48514,1.48661,1.48514,1.4864,1698300002.0
2008-01-10 15:45:00,1.48651,1.48675,1.48482,1.48489,2051700001.0
2008-01-10 15:50:00,1.48493,1.48542,1.48432,1.48503,1907200005.0
2008-01-10 15:55:00,1.48502,1.48518,1.48441,1.48494,2079000004.0
2008-01-10 16:00:00,1.48502,1.48637,1.48466,1.48637,2327700006.0
2008-01-10 16:05:00,1.48639,1.48752,1.48605,1.48739,1333400003.0
2008-01-10 16:10:00,1.48698,1.48808,1.48654,1.48768,2532500005.0
2008-01-10 16:15:00,1.48806,1.4894,1.48756,1.48766,3020100005.0
2008-01-10 16:20:00,1.48742,1.48826,1.48638,1.48764,2841900004.0
2008-01-10 16:25:00,1.48725,1.48837,1.48673,1.48825,2734000003.0
2008-01-10 16:30:00,1.48832,1.48898,1.4877,1.48822,2436400007.0
2008-01-10 16:35:00,1.48802,1.49064,1.48802,1.49035,2669700004.0
2008-01-10 16:40:00,1.4904,1.49132,1.4897,1.49115,2048700002.0
2008-01-10 16:45:00,1.49108,1.49232,1.49086,1.49194,2344300006.0
2008-01-10 16:50:00,1.49187,1.49238,1.49115,1.49182,2125900002.0
2008-01-10 16:55:00,1.49186,1.49276,1.49147,1.49161,2462100008.0
2008-01-10 17:00:00,1.4916,1.49242,1.4916,1.49184,2440200003.0
2008-01-10 17:05:00,1.49171,1.49194,1.48934,1.49036,2044100004.0
2008-01-10 17:10:00,1.49039,1.49048,1.4896,1.48981,2052800005.0
2008-01-10 17:15:00,1.4899,1.49009,1.48829,1.48933,2468700000.0
2008-01-10 17:20:00,1.48943,1.49025,1.48918,1.48959,2519200003.0
2008-01-10 17:25:00,1.48947,1.49113,1.48942,1.49073,2496000005.0
2008-01-10 17:30:00,1.49086,1.4912,1.48916,1.48952,2538200002.0
2008-01-10 17:35:00,1.48957,1.49044,1.48957,1.48985,2086600003.0
2008-01-10 17:40:00,1.48967,1.49044,1.48961,1.49001,1921800005.0
2008-01-10 17:45:00,1.48988,1.49016,1.48896,1.49015,2125000004.0
2008-01-10 17:50:00,1.49019,1.4904,1.48963,1.49001,2394200004.0
2008-01-10 17:55:00,1.48999,1.49195,1.48983,1.49195,2306000000.0
2008-01-10 18:00:00,1.49199,1.49272,1.49089,1.49203,2925700004.0
2008-01-10 18:05:00,1.492,1.49253,1.49141,1.49182,2170800002.0
2008-01-10 18:10:00,1.49181,1.49181,1.49017,1.49088,1985200001.0
2008-01-10 18:15:00,1.49081,1.49286,1.49081,1.49271,2111800002.0
2008-01-10 18:20:00,1.49283,1.49477,1.49281,1.49434,1873200005.0
2008-01-10 18:25:00,1.49444,1.49554,1.49395,1.49529,2326200005.0
2008-01-10 18:30:00,1.49542,1.49542,1.49316,1.49339,2248099999.0
2008-01-10 18:35:00,1.49325,1.49353,1.49289,1.49326,1523300001.0
2008-01-10 18:40:00,1.49339,1.49501,1.49339,1.49501,2195000004.0
2008-01-10 18:45:00,1.49502,1.49545,1.49454,1.49476,2201600001.0
2008-01-10 18:50:00,1.49461,1.49461,1.49222,1.49262,1893700003.0
2008-01-10 18:55:00,1.49272,1.49409,1.49231,1.49406,2784500008.0
2008-01-10 19:00:00,1.49427,1.49453,1.49337,1.4939,2310400004.0
2008-01-10 19:05:00,1.49385,1.49432,1.49312,1.49431,2862200003.0
2008-01-10 19:10:00,1.49417,1.49438,1.49315,1.49345,2757900005.0
2008-01-10 19:15:00,1.49346,1.49351,1.49009,1.49031,1893800002.0
2008-01-10 19:20:00,1.4904,1.49049,1.48665,1.48717,2158800000.0
2008-01-10 19:25:00,1.48738,1.48949,1.48733,1.48938,1796600002.0
2008-01-10 19:30:00,1.48959,1.49393,1.48953,1.49341,2160900004.0
2008-01-10 19:35:00,1.49359,1.49418,1.4915,1.49246,1967900007.0
2008-01-10 19:40:00,1.49261,1.49379,1.49019,1.49019,1381400002.0
2008-01-10 19:45:00,1.49031,1.49389,1.49022,1.49345,1630900003.0
2008-01-10 19:50:00,1.49368,1.49437,1.49271,1.49302,2384100004.0
2008-01-10 19:55:00,1.49303,1.49303,1.49129,1.49239,2028900002.0
2008-01-10 20:00:00,1.49252,1.49286,1.49088,1.49113,2820900005.0
2008-01-10 20:05:00,1.4911,1.49257,1.49072,1.49138,2556800000.0
2008-01-10 20:10:00,1.49139,1.49296,1.49138,1.49296,2922900005.0
2008-01-10 20:15:00,1.49288,1.49388,1.49185,1.49365,1904900005.0
2008-01-10 20:20:00,1.49373,1.4954,1.49361,1.49508,1294700002.0
2008-01-10 20:25:00,1.49484,1.49492,1.49415,1.49449,1814600004.0
2008-01-10 20:30:00,1.49461,1.49603,1.49459,1.49591,1340300005.0
2008-01-10 20:35:00,1.49607,1.49726,1.49582,1.49593,1702199999.0
2008-01-10 20:40:00,1.49592,1.49674,1.4957,1.49574,1418100003.0
2008-01-10 20:45:00,1.49592,1.49784,1.49592,1.49717,1953000005.0
2008-01-10 20:50:00,1.49717,1.49837,1.49717,1.49768,1024700001.0
2008-01-10 20:55:00,1.49754,1.49781,1.49644,1.49646,1299000000.0
2008-01-10 21:00:00,1.49618,1.49685,1.49588,1.49639,1220800002.0
2008-01-10 21:05:00,1.49648,1.4969,1.49605,1.49614,1441400004.0
2008-01-10 21:10:00,1.49615,1.49622,1.49491,1.49559,1318500002.0
2008-01-10 21:15:00,1.49574,1.49592,1.49411,1.49458,1103400002.0
2008-01-10 21:20:00,1.49455,1.49484,1.4941,1.49432,632700003.0
2008-01-10 21:25:00,1.49446,1.49514,1.49409,1.49435,1101099998.0
2008-01-10 21:30:00,1.4943,1.49474,1.49381,1.49417,1424000005.0
2008-01-10 21:35:00,1.4942,1.49463,1.49295,1.49305,1504000004.0
2008-01-10 21:40:00,1.49282,1.49285,1.49175,1.49198,933799999.0
2008-01-10 21:45:00,1.49204,1.49304,1.49191,1.49265,1708000004.0
2008-01-10 21:50:00,1.49255,1.49282,1.49143,1.49184,1819400006.0
2008-01-10 21:55:00,1.49184,1.49312,1.49163,1.49306,900200003.0
2008-01-10 22:00:00,1.49319,1.49565,1.49154,1.49251,748200001.0
2008-01-10 22:05:00,1.4927,1.493,1.49157,1.4917,1027700004.0
2008-01-10 22:10:00,1.49173,1.49219,1.49104,1.49108,1085500002.0
2008-01-10 22:15:00,1.49112,1.49219,1.49078,1.49179,784700003.0
2008-01-10 22:20:00,1.49208,1.49223,1.49127,1.4916,980200003.0
2008-01-10 22:25:00,1.49202,1.49214,1.49117,1.49117,851600004.0
2008-01-10 22:30:00,1.49147,1.49211,1.49108,1.49171,1027000003.0
2008-01-10 22:35:00,1.49169,1.49178,1.49005,1.49023,1150800004.0
2008-01-10 22:40:00,1.49016,1.49063,1.4898,1.4901,1017100000.0
2008-01-10 22:45:00,1.49006,1.49087,1.49006,1.49038,867600001.0
2008-01-10 22:50:00,1.4903,1.49155,1.49026,1.49074,1100700005.0
2008-01-10 22:55:00,1.49072,1.49102,1.48991,1.49021,807700000.0
2008-01-10 23:00:00,1.49018,1.49055,1.48986,1.49038,245600000.0
2008-01-10 23:05:00,1.49004,1.49148,1.49004,1.49114,164500000.0
2008-01-10 23:10:00,1.49104,1.49213,1.49104,1.49213,288000001.0
2008-01-10 23:15:00,1.49215,1.49257,1.49154,1.49229,316100000.0
2008-01-10 23:20:00,1.49218,1.49255,1.4918,1.49194,490100000.0
2008-01-10 23:25:00,1.49208,1.49285,1.49187,1.49248,195600000.0
2008-01-10 23:30:00,1.49278,1.49278,1.49189,1.49225,505900001.0
2008-01-10 23:35:00,1.49226,1.49226,1.49182,1.49209,458100001.0
2008-01-10 23:40:00,1.49229,1.49309,1.49229,1.49279,515300003.0
2008-01-10 23:45:00,1.49282,1.49368,1.49224,1.49358,373900001.0
2008-01-10 23:50:00,1.49369,1.49401,1.49286,1.49321,549200000.0
2008-01-10 23:55:00,1.49317,1.49506,1.49264,1.49471,564800001.0
2008-01-11 00:00:00,1.49449,1.4951,1.49232,1.49275,896000004.0
2008-01-11 00:05:00,1.49305,1.49384,1.49209,1.4937,326100000.0
2008-01-11 00:10:00,1.49344,1.49391,1.49308,1.49389,197500000.0
2008-01-11 00:15:00,1.49375,1.49497,1.49359,1.49424,349500002.0
2008-01-11 00:20:00,1.49408,1.49453,1.49328,1.49399,285700002.0
2008-01-11 00:25:00,1.4937,1.49425,1.49347,1.49405,241000002.0
2008-01-11 00:30:00,1.49395,1.49507,1.49376,1.49507,325200001.0
2008-01-11 00:35:00,1.49466,1.49466,1.49359,1.49372,268600000.0
2008-01-11 00:40:00,1.49394,1.49475,1.49377,1.49406,160900001.0
2008-01-11 00:45:00,1.49441,1.49449,1.49336,1.49336,180300000.0
2008-01-11 00:50:00,1.49365,1.49429,1.49319,1.49391,320300000.0
2008-01-11 00:55:00,1.49436,1.49471,1.4939,1.49457,316200001.0
2008-01-11 01:00:00,1.49477,1.49488,1.49421,1.49457,310299999.0
2008-01-11 01:05:00,1.49478,1.49536,1.49401,1.49422,266200000.0
2008-01-11 01:10:00,1.4938,1.49442,1.49303,1.49303,598300001.0
2008-01-11 01:15:00,1.49338,1.49443,1.49317,1.49365,266999999.0
2008-01-11 01:20:00,1.49346,1.49374,1.49289,1.49355,409500000.0
2008-01-11 01:25:00,1.49346,1.49369,1.49289,1.49353,465600000.0
2008-01-11 01:30:00,1.49355,1.49396,1.49318,1.49363,340000001.0
2008-01-11 01:35:00,1.49345,1.49393,1.49315,1.49367,195500000.0
2008-01-11 01:40:00,1.4934,1.49367,1.49123,1.49208,810300003.0
2008-01-11 01:45:00,1.49222,1.49239,1.49145,1.49163,481600002.0
2008-01-11 01:50:00,1.49158,1.49214,1.49142,1.49179,607500001.0
2008-01-11 01:55:00,1.49195,1.49243,1.49163,1.49239,348700001.0
2008-01-11 02:00:00,1.49285,1.49291,1.4923,1.49275,180100000.0
2008-01-11 02:05:00,1.49275,1.49351,1.49275,1.49324,201200000.0
2008-01-11 02:10:00,1.4933,1.4945,1.49279,1.4945,182600000.0
2008-01-11 02:15:00,1.49433,1.49433,1.49356,1.49371,195800001.0
2008-01-11 02:20:00,1.49447,1.49479,1.49407,1.49466,174100000.0
2008-01-11 02:25:00,1.49469,1.4948,1.49412,1.49432,171100000.0
2008-01-11 02:30:00,1.49437,1.49437,1.49322,1.49356,248000000.0
2008-01-11 02:35:00,1.4937,1.49378,1.4928,1.49344,187500001.0
2008-01-11 02:40:00,1.49336,1.49351,1.493,1.49324,244900000.0
2008-01-11 02:45:00,1.49313,1.49418,1.4929,1.49412,153400000.0
2008-01-11 02:50:00,1.49423,1.49463,1.49393,1.49432,177200000.0
2008-01-11 02:55:00,1.49412,1.49454,1.49379,1.49394,199100000.0
2008-01-11 03:00:00,1.494,1.49444,1.49373,1.49373,175900000.0
2008-01-11 03:05:00,1.49423,1.49423,1.49326,1.49382,188100001.0
2008-01-11 03:10:00,1.494,1.49429,1.49376,1.49402,182100000.0
2008-01-11 03:15:00,1.49395,1.49405,1.49346,1.49387,176600000.0
2008-01-11 03:20:00,1.49399,1.4941,1.49365,1.4941,160600001.0
2008-01-11 03:25:00,1.49379,1.49422,1.49282,1.49282,193299999.0
2008-01-11 03:30:00,1.493,1.49337,1.49281,1.49332,262400002.0
2008-01-11 03:35:00,1.49331,1.49343,1.49281,1.49343,180900000.0
2008-01-11 03:40:00,1.49338,1.49375,1.49329,1.49354,164100000.0
2008-01-11 03:45:00,1.49375,1.49387,1.49308,1.49349,179300000.0
2008-01-11 03:50:00,1.49359,1.4941,1.49335,1.49392,165200000.0
2008-01-11 03:55:00,1.49361,1.49416,1.49341,1.49413,198600000.0
2008-01-11 04:00:00,1.4941,1.49437,1.49367,1.49376,177500000.0
2008-01-11 04:05:00,1.49366,1.49452,1.49366,1.49431,198300000.0
2008-01-11 04:10:00,1.49428,1.49444,1.49364,1.49403,230799999.0
2008-01-11 04:15:00,1.49401,1.4943,1.49356,1.49398,169000000.0
2008-01-11 04:20:00,1.49392,1.49445,1.49373,1.4941,208800000.0
2008-01-11 04:25:00,1.49414,1.49448,1.49387,1.49435,210500001.0
2008-01-11 04:30:00,1.4941,1.49432,1.4935,1.49393,187800001.0
2008-01-11 04:35:00,1.49366,1.49402,1.49358,1.4939,186100000.0
2008-01-11 04:40:00,1.49369,1.49406,1.49326,1.49392,230900000.0
2008-01-11 04:45:00,1.49381,1.49418,1.49309,1.49335,175400000.0
2008-01-11 04:50:00,1.4935,1.49385,1.49332,1.49349,184100000.0
2008-01-11 04:55:00,1.49368,1.49383,1.49326,1.49364,181800000.0
2008-01-11 05:00:00,1.49374,1.49385,1.49325,1.49383,208400000.0
2008-01-11 05:05:00,1.49353,1.49386,1.49329,1.49344,183800000.0
2008-01-11 05:10:00,1.49346,1.49403,1.49316,1.49373,201200001.0
2008-01-11 05:15:00,1.49379,1.49379,1.4931,1.49347,152000000.0
2008-01-11 05:20:00,1.49329,1.49345,1.49256,1.49325,194000000.0
2008-01-11 05:25:00,1.49303,1.49328,1.4925,1.49328,193200001.0
2008-01-11 05:30:00,1.49335,1.49366,1.493,1.49345,292100001.0
2008-01-11 05:35:00,1.49351,1.49367,1.49293,1.49314,196400001.0
2008-01-11 05:40:00,1.49315,1.494,1.49282,1.49379,186400000.0
2008-01-11 05:45:00,1.49365,1.49399,1.49327,1.49347,198300001.0
2008-01-11 05:50:00,1.49349,1.49491,1.49325,1.49491,169200000.0
2008-01-11 05:55:00,1.49499,1.49646,1.49481,1.49588,197300001.0
2008-01-11 06:00:00,1.49573,1.49593,1.49515,1.49524,249900002.0
2008-01-11 06:05:00,1.49522,1.4955,1.49424,1.49439,193800000.0
2008-01-11 06:10:00,1.49445,1.49466,1.49404,1.49436,223899999.0
2008-01-11 06:15:00,1.49424,1.49467,1.49394,1.49444,194000000.0
2008-01-11 06:20:00,1.49457,1.4951,1.49425,1.49454,155700001.0
2008-01-11 06:25:00,1.4945,1.49471,1.49419,1.49427,200000000.0
2008-01-11 06:30:00,1.49455,1.49492,1.49421,1.49478,172400001.0
2008-01-11 06:35:00,1.49466,1.49489,1.49388,1.49422,235100000.0
2008-01-11 06:40:00,1.49413,1.49432,1.49367,1.49407,166400000.0
2008-01-11 06:45:00,1.49388,1.49434,1.49367,1.49431,256800001.0
2008-01-11 06:50:00,1.49432,1.49483,1.4941,1.49445,176900000.0
2008-01-11 06:55:00,1.49457,1.49533,1.49412,1.49533,179700000.0
2008-01-11 07:00:00,1.49571,1.496,1.4952,1.49524,184100000.0
2008-01-11 07:05:00,1.49512,1.49512,1.49419,1.49446,208500000.0
2008-01-11 07:10:00,1.4944,1.49469,1.494,1.49431,220300000.0
2008-01-11 07:15:00,1.49446,1.49452,1.49387,1.49431,236700001.0
2008-01-11 07:20:00,1.49427,1.49445,1.49404,1.49426,221600000.0
2008-01-11 07:25:00,1.49429,1.49465,1.494,1.49441,209400001.0
2008-01-11 07:30:00,1.49431,1.49517,1.4942,1.4951,237200000.0
2008-01-11 07:35:00,1.49477,1.49502,1.49415,1.49443,167000000.0
2008-01-11 07:40:00,1.49455,1.49521,1.49433,1.49466,208100000.0
2008-01-11 07:45:00,1.49457,1.49491,1.49416,1.49416,199400002.0
2008-01-11 07:50:00,1.4946,1.49476,1.49406,1.49406,152600001.0
2008-01-11 07:55:00,1.49412,1.49472,1.49344,1.49423,186800000.0
2008-01-11 08:00:00,1.49406,1.49488,1.49405,1.49436,152900000.0
2008-01-11 08:05:00,1.49439,1.49489,1.4942,1.49489,231600000.0
2008-01-11 08:10:00,1.49488,1.49488,1.49372,1.49408,193100000.0
2008-01-11 08:15:00,1.49418,1.49418,1.49357,1.49377,222000001.0
2008-01-11 08:20:00,1.49392,1.49443,1.49366,1.49421,161800000.0
2008-01-11 08:25:00,1.49419,1.49456,1.4941,1.4944,169700000.0
2008-01-11 08:30:00,1.49439,1.49456,1.49395,1.49426,177600000.0
2008-01-11 08:35:00,1.49418,1.49579,1.49371,1.49539,264400000.0
2008-01-11 08:40:00,1.49519,1.49648,1.49419,1.49609,183000001.0
2008-01-11 08:45:00,1.49595,1.49625,1.49536,1.49595,217000001.0
2008-01-11 08:50:00,1.4959,1.49623,1.49544,1.49548,167300000.0
2008-01-11 08:55:00,1.49555,1.49681,1.49544,1.49624,167000000.0
2008-01-11 09:00:00,1.49613,1.49628,1.49489,1.4955,171100000.0
2008-01-11 09:05:00,1.49534,1.49652,1.49482,1.49634,214100000.0
2008-01-11 09:10:00,1.49612,1.49674,1.49525,1.49525,193200000.0
2008-01-11 09:15:00,1.49493,1.49582,1.49493,1.49521,194200001.0
2008-01-11 09:20:00,1.49553,1.4956,1.49322,1.49351,173100000.0
2008-01-11 09:25:00,1.49398,1.49413,1.49297,1.4937,182700001.0
2008-01-11 09:30:00,1.49368,1.49601,1.4936,1.49589,244500001.0
2008-01-11 09:35:00,1.4958,1.49632,1.49532,1.49622,230100001.0
2008-01-11 09:40:00,1.4962,1.4962,1.49486,1.4955,220600002.0
2008-01-11 09:45:00,1.49582,1.49601,1.49504,1.49523,212599999.0
2008-01-11 09:50:00,1.49524,1.49618,1.49504,1.49601,219100000.0
2008-01-11 09:55:00,1.49571,1.49705,1.49571,1.49672,233500000.0
2008-01-11 10:00:00,1.49657,1.49669,1.49458,1.49505,224700000.0
2008-01-11 10:05:00,1.49478,1.49518,1.49415,1.49485,185300000.0
2008-01-11 10:10:00,1.49459,1.49554,1.49402,1.49489,199700000.0
2008-01-11 10:15:00,1.49491,1.49558,1.49457,1.49527,244800001.0
2008-01-11 10:20:00,1.49516,1.49583,1.49449,1.49583,232100002.0
2008-01-11 10:25:00,1.49584,1.49632,1.49536,1.49632,165900000.0
2008-01-11 10:30:00,1.49657,1.49687,1.49588,1.49592,177000000.0
2008-01-11 10:35:00,1.496,1.496,1.4948,1.49509,163200000.0
2008-01-11 10:40:00,1.49538,1.49544,1.49384,1.49428,214400000.0
2008-01-11 10:45:00,1.49395,1.49395,1.49209,1.4925,174600000.0
2008-01-11 10:50:00,1.49283,1.49424,1.49231,1.49419,182100000.0
2008-01-11 10:55:00,1.49419,1.49444,1.49366,1.4944,347100000.0
2008-01-11 11:00:00,1.49459,1.49459,1.49305,1.49353,151100000.0
2008-01-11 11:05:00,1.4934,1.49382,1.49249,1.49382,187300000.0
2008-01-11 11:10:00,1.49368,1.49423,1.4936,1.49396,209900001.0
2008-01-11 11:15:00,1.49397,1.49415,1.49264,1.49278,196300000.0
2008-01-11 11:20:00,1.49266,1.49281,1.49204,1.49233,186000000.0
2008-01-11 11:25:00,1.49247,1.49254,1.49171,1.49254,224500000.0
2008-01-11 11:30:00,1.49265,1.49304,1.49228,1.49284,206900001.0
2008-01-11 11:35:00,1.49265,1.49369,1.49254,1.49333,172400000.0
2008-01-11 11:40:00,1.49334,1.49383,1.4932,1.49344,198100001.0
2008-01-11 11:45:00,1.49374,1.49476,1.49333,1.49421,201300000.0
2008-01-11 11:50:00,1.49423,1.49455,1.4936,1.4936,195700000.0
2008-01-11 11:55:00,1.49352,1.49359,1.49233,1.49292,189700000.0
2008-01-11 12:00:00,1.49273,1.49294,1.49031,1.49071,179500000.0
2008-01-11 12:05:00,1.49054,1.49111,1.4893,1.48993,141900000.0
2008-01-11 12:10:00,1.49018,1.4922,1.48982,1.49195,255700001.0
2008-01-11 12:15:00,1.4918,1.49184,1.4906,1.491,179800000.0
2008-01-11 12:20:00,1.49131,1.49268,1.49131,1.49212,203400000.0
2008-01-11 12:25:00,1.49189,1.49224,1.49144,1.49203,152600000.0
2008-01-11 12:30:00,1.49185,1.49396,1.49185,1.49348,182000000.0
2008-01-11 12:35:00,1.49349,1.49407,1.49246,1.49254,175900000.0
2008-01-11 12:40:00,1.49252,1.49312,1.49188,1.49239,239500000.0
2008-01-11 12:45:00,1.49229,1.49244,1.49083,1.49116,165700000.0
2008-01-11 12:50:00,1.49093,1.49202,1.49084,1.4912,177300000.0
2008-01-11 12:55:00,1.49126,1.49193,1.49086,1.49174,247800002.0
2008-01-11 13:00:00,1.49159,1.49193,1.49106,1.49111,195700001.0
2008-01-11 13:05:00,1.49067,1.49193,1.49067,1.49174,159500000.0
2008-01-11 13:10:00,1.49196,1.49204,1.49095,1.49112,196100001.0
2008-01-11 13:15:00,1.49107,1.49147,1.49042,1.49125,232900002.0
2008-01-11 13:20:00,1.4913,1.49178,1.49068,1.49136,179600000.0
2008-01-11 13:25:00,1.49133,1.4923,1.49112,1.49225,184400001.0
2008-01-11 13:30:00,1.49223,1.49337,1.49156,1.49298,1709400004.0
2008-01-11 13:35:00,1.49328,1.49379,1.49088,1.49107,1885200001.0
2008-01-11 13:40:00,1.49094,1.49337,1.49072,1.49332,2029800000.0
2008-01-11 13:45:00,1.49317,1.49317,1.491,1.49106,1115900000.0
2008-01-11 13:50:00,1.49099,1.49131,1.48959,1.49043,1496200001.0
2008-01-11 13:55:00,1.49044,1.49185,1.49022,1.4903,1812599998.0
2008-01-11 14:00:00,1.49187,1.50448,1.49187,1.50304,1617600005.0
2008-01-11 14:05:00,1.5023,1.50479,1.50214,1.50258,1941300001.0
2008-01-11 14:10:00,1.50268,1.50694,1.50268,1.50663,1748400002.0
2008-01-11 14:15:00,1.50651,1.50845,1.50579,1.50647,1119800003.0
2008-01-11 14:20:00,1.50659,1.50744,1.50542,1.50564,1848500000.0
2008-01-11 14:25:00,1.50552,1.50728,1.50552,1.50626,2065700003.0
2008-01-11 14:30:00,1.50626,1.50853,1.50605,1.50827,1833300005.0
2008-01-11 14:35:00,1.50838,1.51073,1.50838,1.51029,1139500005.0
2008-01-11 14:40:00,1.51029,1.51029,1.50918,1.50927,1341700002.0
2008-01-11 14:45:00,1.50907,1.50912,1.50664,1.5073,1550800004.0
2008-01-11 14:50:00,1.50728,1.50819,1.50679,1.50802,1327100001.0
2008-01-11 14:55:00,1.50804,1.5085,1.50733,1.50771,1615900002.0
2008-01-11 15:00:00,1.50773,1.50921,1.50773,1.5089,2463100008.0
2008-01-11 15:05:00,1.50877,1.50897,1.5077,1.5077,1841000006.0
2008-01-11 15:10:00,1.50772,1.50908,1.50772,1.50821,2226000002.0
2008-01-11 15:15:00,1.50807,1.50915,1.50769,1.50882,1947000005.0
2008-01-11 15:20:00,1.50878,1.50949,1.50825,1.50892,2812800003.0
2008-01-11 15:25:00,1.50895,1.51036,1.50895,1.50917,2960000007.0
2008-01-11 15:30:00,1.50904,1.51067,1.50791,1.50894,2598700007.0
2008-01-11 15:35:00,1.50902,1.51018,1.50773,1.50813,2132700004.0
2008-01-11 15:40:00,1.50812,1.50923,1.50766,1.50896,1610800003.0
2008-01-11 15:45:00,1.50927,1.51027,1.50896,1.50936,1917400002.0
2008-01-11 15:50:00,1.50928,1.50937,1.50799,1.5087,1997300001.0
2008-01-11 15:55:00,1.50863,1.50949,1.50836,1.50876,2158400004.0
2008-01-11 16:00:00,1.5086,1.50905,1.5078,1.50848,2304400000.0
2008-01-11 16:05:00,1.50852,1.50958,1.50837,1.50937,1421800001.0
2008-01-11 16:10:00,1.50947,1.51046,1.5093,1.5104,2446900000.0
2008-01-11 16:15:00,1.51055,1.51074,1.50941,1.5099,3185400011.0
2008-01-11 16:20:00,1.5098,1.50998,1.50739,1.50791,2592200003.0
2008-01-11 16:25:00,1.50778,1.50884,1.50745,1.50767,2623500004.0
2008-01-11 16:30:00,1.50782,1.5089,1.50745,1.50774,2413800003.0
2008-01-11 16:35:00,1.50752,1.50852,1.50673,1.5071,2732500006.0
2008-01-11 16:40:00,1.5071,1.50757,1.50681,1.50755,2146500005.0
2008-01-11 16:45:00,1.50751,1.5076,1.50608,1.50608,2463400008.0
2008-01-11 16:50:00,1.5059,1.50768,1.50582,1.5072,2121400005.0
2008-01-11 16:55:00,1.50754,1.50872,1.50702,1.50864,2477600000.0
2008-01-11 17:00:00,1.50869,1.50945,1.50776,1.50796,2523500005.0
2008-01-11 17:05:00,1.50783,1.50879,1.50757,1.50842,2175400000.0
2008-01-11 17:10:00,1.50838,1.50865,1.50741,1.50829,2075100005.0
2008-01-11 17:15:00,1.50836,1.50876,1.50767,1.50837,2410900005.0
2008-01-11 17:20:00,1.5083,1.50844,1.50765,1.50787,2334900006.0
2008-01-11 17:25:00,1.50792,1.50795,1.50646,1.50708,2596400000.0
2008-01-11 17:30:00,1.50715,1.50818,1.50635,1.50768,2680100007.0
2008-01-11 17:35:00,1.50742,1.50762,1.50634,1.50668,2091400006.0
2008-01-11 17:40:00,1.50656,1.50708,1.50618,1.50707,1849000006.0
2008-01-11 17:45:00,1.50706,1.50784,1.50678,1.50683,2223100007.0
2008-01-11 17:50:00,1.50671,1.50671,1.50575,1.50612,2463900007.0
2008-01-11 17:55:00,1.5063,1.50902,1.50619,1.50902,2309200003.0
2008-01-11 18:00:00,1.5088,1.50956,1.50859,1.50939,2963500007.0
2008-01-11 18:05:00,1.50944,1.51,1.50908,1.50939,2245000007.0
2008-01-11 18:10:00,1.5093,1.5095,1.50825,1.50846,2136600004.0
2008-01-11 18:15:00,1.50827,1.50885,1.50817,1.50885,2091800007.0
2008-01-11 18:20:00,1.50893,1.50937,1.50869,1.50913,1830500002.0
2008-01-11 18:25:00,1.50928,1.50957,1.50816,1.50832,2266700004.0
2008-01-11 18:30:00,1.50857,1.50884,1.50795,1.50819,2310700003.0
2008-01-11 18:35:00,1.50798,1.50831,1.50725,1.50731,1651400002.0
2008-01-11 18:40:00,1.50758,1.50869,1.50758,1.50811,2170000002.0
2008-01-11 18:45:00,1.50815,1.50839,1.50771,1.50808,2233400004.0
2008-01-11 18:50:00,1.50807,1.50821,1.5071,1.50727,1989999999.0
2008-01-11 18:55:00,1.50744,1.50809,1.50699,1.50797,2680600003.0
2008-01-11 19:00:00,1.5077,1.50872,1.50743,1.50812,2443800003.0
2008-01-11 19:05:00,1.50785,1.50872,1.5075,1.50822,2944300004.0
2008-01-11 19:10:00,1.50816,1.50845,1.50776,1.50809,2779800006.0
2008-01-11 19:15:00,1.50807,1.50825,1.50745,1.50789,1948700005.0
2008-01-11 19:20:00,1.50814,1.50814,1.50695,1.50696,2093100007.0
2008-01-11 19:25:00,1.50692,1.50726,1.50654,1.50668,1896900007.0
2008-01-11 19:30:00,1.50679,1.50723,1.5066,1.50694,2238000002.0
2008-01-11 19:35:00,1.50713,1.5078,1.50694,1.5073,1813600002.0
2008-01-11 19:40:00,1.50673,1.50812,1.50657,1.50792,1422600001.0
2008-01-11 19:45:00,1.50793,1.50808,1.50738,1.50763,1530700003.0
2008-01-11 19:50:00,1.50767,1.50785,1.50668,1.50757,2353900006.0
2008-01-11 19:55:00,1.50763,1.50918,1.50746,1.50916,2044900005.0
2008-01-11 20:00:00,1.50916,1.50937,1.50613,1.50715,2942100005.0
2008-01-11 20:05:00,1.5072,1.50785,1.50702,1.50738,2624300004.0
2008-01-11 20:10:00,1.50737,1.50805,1.50711,1.50789,2843800002.0
2008-01-11 20:15:00,1.50775,1.50865,1.50775,1.50828,1848800004.0
2008-01-11 20:20:00,1.50821,1.50882,1.50797,1.50826,1253800002.0
2008-01-11 20:25:00,1.50802,1.50802,1.50603,1.50608,1981900003.0
2008-01-11 20:30:00,1.50599,1.50675,1.50594,1.50646,1325000004.0
2008-01-11 20:35:00,1.50638,1.507,1.50632,1.507,1779300003.0
2008-01-11 20:40:00,1.507,1.50745,1.50664,1.50691,1516200003.0
2008-01-11 20:45:00,1.50698,1.50748,1.50635,1.50667,1928400001.0
2008-01-11 20:50:00,1.50669,1.50701,1.50638,1.50701,895900002.0
2008-01-11 20:55:00,1.50701,1.50736,1.50642,1.50724,1218900001.0
2008-01-11 21:00:00,1.50702,1.5072,1.50625,1.50645,1075100000.0
2008-01-11 21:05:00,1.50653,1.50699,1.5064,1.50672,1361000000.0
2008-01-11 21:10:00,1.50666,1.5069,1.506,1.50622,1451800003.0
2008-01-11 21:15:00,1.50623,1.50659,1.50606,1.5062,1016100001.0
2008-01-11 21:20:00,1.50627,1.50662,1.50604,1.50611,555400000.0
2008-01-11 21:25:00,1.50621,1.50657,1.50588,1.50608,1112399999.0
2008-01-11 21:30:00,1.50604,1.50653,1.50591,1.506,1452200002.0
2008-01-11 21:35:00,1.50603,1.50633,1.50576,1.50592,1376500006.0
2008-01-11 21:40:00,1.50603,1.50662,1.50591,1.50643,948600000.0
2008-01-11 21:45:00,1.50642,1.50758,1.50627,1.50743,1660900004.0
2008-01-11 21:50:00,1.50746,1.50758,1.50649,1.50666,1875200000.0
2008-01-11 21:55:00,1.5066,1.50825,1.5066,1.50818,857100001.0
2008-01-11 22:00:00,1.50814,1.50842,1.5071,1.50735,613800001.0
2008-01-11 22:05:00,1.50744,1.50804,1.50723,1.50767,918400001.0
2008-01-11 22:10:00,1.5077,1.50795,1.5062,1.50649,1073600002.0
2008-01-11 22:15:00,1.5065,1.50682,1.50593,1.50619,731700000.0
2008-01-11 22:20:00,1.50645,1.50664,1.50598,1.50598,975400003.0
2008-01-11 22:25:00,1.5061,1.50648,1.50499,1.5053,891700000.0
2008-01-11 22:30:00,1.50534,1.50605,1.50522,1.50527,969000001.0
2008-01-11 22:35:00,1.50528,1.50571,1.50492,1.50534,1002900002.0
2008-01-11 22:40:00,1.50543,1.50593,1.50496,1.50561,1061700002.0
2008-01-11 22:45:00,1.50554,1.50607,1.50517,1.50577,819100002.0
2008-01-11 22:50:00,1.50589,1.50626,1.50565,1.50613,1166300002.0
2008-01-11 22:55:00,1.50601,1.50647,1.50573,1.50596,934000002.0
2008-01-11 23:00:00,1.50585,1.50671,1.50565,1.50601,274700001.0
2008-01-11 23:05:00,1.50574,1.50632,1.50534,1.50607,183900001.0
2008-01-11 23:10:00,1.50607,1.50649,1.50561,1.50604,327700000.0
2008-01-11 23:15:00,1.50624,1.50639,1.50553,1.50565,226400000.0
2008-01-11 23:20:00,1.50578,1.50713,1.50578,1.50613,438700000.0
2008-01-11 23:25:00,1.50631,1.50662,1.50589,1.50597,252600000.0
2008-01-11 23:30:00,1.50632,1.50684,1.50576,1.50581,629900000.0
2008-01-11 23:35:00,1.50588,1.50637,1.50534,1.50549,467600000.0
2008-01-11 23:40:00,1.50547,1.50547,1.50438,1.50507,391900000.0
2008-01-11 23:45:00,1.50507,1.50519,1.50457,1.50491,363300000.0
2008-01-11 23:50:00,1.505,1.50547,1.50463,1.50463,563100001.0
2008-01-11 23:55:00,1.50474,1.50547,1.50435,1.50476,576500002.0
2008-01-14 00:00:00,1.50679,1.50708,1.50606,1.50687,906300001.0
2008-01-14 00:05:00,1.50687,1.50769,1.50663,1.50748,353100002.0
2008-01-14 00:10:00,1.50722,1.50822,1.50712,1.50807,186900000.0
2008-01-14 00:15:00,1.50849,1.50868,1.50774,1.50793,296600001.0
2008-01-14 00:20:00,1.50795,1.50877,1.50779,1.50877,283700002.0
2008-01-14 00:25:00,1.50872,1.50903,1.50465,1.5081,236700001.0
2008-01-14 00:30:00,1.5083,1.50945,1.5083,1.50922,370800000.0
2008-01-14 00:35:00,1.50872,1.50954,1.50872,1.509,252200001.0
2008-01-14 00:40:00,1.50911,1.50975,1.50899,1.50945,197200001.0
2008-01-14 00:45:00,1.50977,1.51006,1.50917,1.50975,212100000.0
2008-01-14 00:50:00,1.51012,1.51023,1.50953,1.50985,253600000.0
2008-01-14 00:55:00,1.51034,1.51034,1.50956,1.50988,297700000.0
2008-01-14 01:00:00,1.50997,1.51014,1.50923,1.50947,304100001.0
2008-01-14 01:05:00,1.50963,1.51,1.50879,1.50899,307200001.0
2008-01-14 01:10:00,1.50876,1.50931,1.50774,1.50802,586500001.0
2008-01-14 01:15:00,1.50823,1.50883,1.50797,1.50875,246000000.0
2008-01-14 01:20:00,1.50852,1.50923,1.50806,1.50911,440400001.0
2008-01-14 01:25:00,1.50915,1.50945,1.50861,1.5093,491900001.0
2008-01-14 01:30:00,1.50938,1.50959,1.5087,1.50924,392700000.0
2008-01-14 01:35:00,1.50923,1.50937,1.5085,1.50896,191100000.0
2008-01-14 01:40:00,1.50864,1.5089,1.5077,1.5081,764300001.0
2008-01-14 01:45:00,1.50785,1.5079,1.50729,1.50747,443200000.0
2008-01-14 01:50:00,1.50765,1.50842,1.50744,1.50771,581500002.0
2008-01-14 01:55:00,1.50768,1.50813,1.50759,1.50785,361100001.0
2008-01-14 02:00:00,1.50782,1.50838,1.50764,1.50779,396700001.0
2008-01-14 02:05:00,1.50785,1.50812,1.50748,1.50763,524900001.0
2008-01-14 02:10:00,1.50746,1.50782,1.50726,1.50754,386500000.0
2008-01-14 02:15:00,1.50761,1.50787,1.50692,1.50758,736900002.0
2008-01-14 02:20:00,1.50763,1.50785,1.50708,1.50746,194000000.0
2008-01-14 02:25:00,1.50744,1.50841,1.50711,1.50831,386700001.0
2008-01-14 02:30:00,1.50838,1.50855,1.50756,1.50773,490100000.0
2008-01-14 02:35:00,1.50772,1.50775,1.50658,1.50754,415300000.0
2008-01-14 02:40:00,1.50755,1.50779,1.50712,1.50745,271300001.0
2008-01-14 02:45:00,1.50734,1.50788,1.5068,1.50693,536300000.0
2008-01-14 02:50:00,1.50725,1.50789,1.50699,1.50789,296900000.0
2008-01-14 02:55:00,1.50774,1.50776,1.5069,1.50703,259000000.0
2008-01-14 03:00:00,1.50702,1.50743,1.50681,1.50712,334900001.0
2008-01-14 03:05:00,1.50685,1.50779,1.50635,1.50669,276200000.0
2008-01-14 03:10:00,1.50591,1.50713,1.50591,1.50688,200500001.0
2008-01-14 03:15:00,1.50658,1.50769,1.50631,1.5069,203400000.0
2008-01-14 03:20:00,1.50666,1.50714,1.50658,1.50686,268300000.0
2008-01-14 03:25:00,1.50728,1.50733,1.50672,1.50725,358800001.0
2008-01-14 03:30:00,1.50721,1.50754,1.50706,1.50729,274300000.0
2008-01-14 03:35:00,1.50738,1.50812,1.5072,1.50748,291300000.0
2008-01-14 03:40:00,1.50724,1.5085,1.50724,1.50825,325700000.0
2008-01-14 03:45:00,1.50812,1.50852,1.50791,1.50817,177100000.0
2008-01-14 03:50:00,1.50845,1.50845,1.5075,1.50785,322100001.0
2008-01-14 03:55:00,1.50787,1.50809,1.50678,1.50756,871200001.0
2008-01-14 04:00:00,1.5076,1.50805,1.50713,1.50744,562200001.0
2008-01-14 04:05:00,1.50744,1.50828,1.50704,1.50776,578200003.0
2008-01-14 04:10:00,1.50769,1.50801,1.50703,1.50716,427400000.0
2008-01-14 04:15:00,1.50698,1.50749,1.50691,1.50726,397200001.0
2008-01-14 04:20:00,1.50716,1.50759,1.50713,1.5074,391400000.0
2008-01-14 04:25:00,1.50736,1.50796,1.50727,1.50779,493900001.0
2008-01-14 04:30:00,1.50737,1.50793,1.50729,1.50757,218000002.0
2008-01-14 04:35:00,1.50745,1.50818,1.50711,1.50785,545900001.0
2008-01-14 04:40:00,1.50782,1.50893,1.50782,1.50893,246000000.0
2008-01-14 04:45:00,1.50885,1.50921,1.5083,1.50834,297800001.0
2008-01-14 04:50:00,1.50825,1.50885,1.50817,1.50817,228900000.0
2008-01-14 04:55:00,1.50848,1.5086,1.50787,1.50815,275700001.0
2008-01-14 05:00:00,1.50818,1.50846,1.50797,1.50844,834900000.0
2008-01-14 05:05:00,1.50826,1.50832,1.50765,1.50765,1157300001.0
2008-01-14 05:10:00,1.50764,1.5085,1.50754,1.50806,835100000.0
2008-01-14 05:15:00,1.50788,1.50816,1.50769,1.50802,1066099999.0
2008-01-14 05:20:00,1.50825,1.50833,1.50764,1.50798,1086500003.0
2008-01-14 05:25:00,1.5079,1.50885,1.50775,1.50842,977800002.0
2008-01-14 05:30:00,1.50841,1.50851,1.50784,1.50812,810700003.0
2008-01-14 05:35:00,1.50817,1.50856,1.50786,1.50823,1018400000.0
2008-01-14 05:40:00,1.50799,1.5085,1.50773,1.50797,786400001.0
2008-01-14 05:45:00,1.50796,1.50867,1.50772,1.50781,998500002.0
2008-01-14 05:50:00,1.50789,1.50873,1.50789,1.50855,955000002.0
2008-01-14 05:55:00,1.50847,1.5089,1.50819,1.50837,756900000.0
2008-01-14 06:00:00,1.50842,1.50879,1.50841,1.50871,874800003.0
2008-01-14 06:05:00,1.50882,1.5093,1.50849,1.50898,1662400003.0
2008-01-14 06:10:00,1.50914,1.50942,1.50866,1.50891,1611000001.0
2008-01-14 06:15:00,1.50874,1.50926,1.50851,1.50894,949900000.0
2008-01-14 06:20:00,1.50885,1.50925,1.50854,1.50875,1528100002.0
2008-01-14 06:25:00,1.5088,1.50892,1.50856,1.50856,1481700004.0
2008-01-14 06:30:00,1.50852,1.5095,1.50848,1.50937,1070900002.0
2008-01-14 06:35:00,1.50936,1.51,1.50886,1.50902,591400000.0
2008-01-14 06:40:00,1.50904,1.51033,1.50904,1.51009,1107400001.0
2008-01-14 06:45:00,1.51012,1.51126,1.50974,1.51077,1369100001.0
2008-01-14 06:50:00,1.51076,1.51108,1.51006,1.51009,1468800000.0
2008-01-14 06:55:00,1.50988,1.51027,1.5095,1.51024,1220300001.0
2008-01-14 07:00:00,1.51048,1.51063,1.50998,1.51012,1304300005.0
2008-01-14 07:05:00,1.51016,1.51045,1.50973,1.51036,1076100002.0
2008-01-14 07:10:00,1.51028,1.5105,1.50985,1.51002,1905900006.0
2008-01-14 07:15:00,1.50993,1.51029,1.50949,1.50973,1441100002.0
2008-01-14 07:20:00,1.50973,1.51023,1.5095,1.5097,1809500003.0
2008-01-14 07:25:00,1.50979,1.50987,1.50953,1.50953,1253600005.0
2008-01-14 07:30:00,1.50952,1.51033,1.50951,1.51022,1840100002.0
2008-01-14 07:35:00,1.51027,1.51037,1.50978,1.50985,1423100000.0
2008-01-14 07:40:00,1.50978,1.51022,1.50974,1.50987,1988500002.0
2008-01-14 07:45:00,1.50995,1.51046,1.5096,1.51,2827900004.0
2008-01-14 07:50:00,1.50986,1.51014,1.50969,1.50989,2422300003.0
2008-01-14 07:55:00,1.50982,1.51036,1.50973,1.51009,2893300006.0
2008-01-14 08:00:00,1.5101,1.51024,1.50952,1.51003,2120300002.0
2008-01-14 08:05:00,1.51,1.51521,1.51,1.51392,2343700005.0
2008-01-14 08:10:00,1.51384,1.51394,1.51283,1.51347,1518200003.0
2008-01-14 08:15:00,1.51348,1.51402,1.51308,1.51311,1297300003.0
2008-01-14 08:20:00,1.51312,1.51365,1.5129,1.51305,1752200002.0
2008-01-14 08:25:00,1.51304,1.51364,1.51269,1.51275,2239000004.0
2008-01-14 08:30:00,1.51266,1.51334,1.51228,1.51301,1687500001.0
2008-01-14 08:35:00,1.51324,1.51397,1.51258,1.51297,2126900002.0
2008-01-14 08:40:00,1.51275,1.51345,1.51203,1.51249,2142500003.0
2008-01-14 08:45:00,1.51271,1.51387,1.5125,1.51339,2626300005.0
2008-01-14 08:50:00,1.51377,1.51412,1.51324,1.51353,2735300005.0
2008-01-14 08:55:00,1.51363,1.51389,1.51276,1.51351,2338299998.0
2008-01-14 09:00:00,1.51348,1.51381,1.51279,1.51339,2729300005.0
2008-01-14 09:05:00,1.51302,1.51307,1.51202,1.51282,2014400005.0
2008-01-14 09:10:00,1.51286,1.51316,1.51195,1.51213,2219400005.0
2008-01-14 09:15:00,1.5124,1.51258,1.51027,1.51091,2125200002.0
2008-01-14 09:20:00,1.51086,1.51221,1.51068,1.51205,1579000004.0
2008-01-14 09:25:00,1.51225,1.51287,1.51152,1.51179,2252800002.0
2008-01-14 09:30:00,1.51167,1.51252,1.51095,1.51125,2136300004.0
2008-01-14 09:35:00,1.51134,1.51207,1.51007,1.51032,1803200004.0
2008-01-14 09:40:00,1.51027,1.51079,1.50982,1.51028,2206400005.0
2008-01-14 09:45:00,1.51044,1.51064,1.50968,1.50983,2203200003.0
2008-01-14 09:50:00,1.50993,1.51081,1.50993,1.51061,2295000005.0
2008-01-14 09:55:00,1.51069,1.51144,1.51056,1.51115,2988600003.0
2008-01-14 10:00:00,1.5113,1.51148,1.51019,1.511,2349300004.0
2008-01-14 10:05:00,1.51097,1.51107,1.50971,1.50997,2451300004.0
2008-01-14 10:10:00,1.50998,1.51239,1.5099,1.51235,2314900003.0
2008-01-14 10:15:00,1.51249,1.51376,1.51233,1.51337,1875800003.0
2008-01-14 10:20:00,1.51348,1.51351,1.5122,1.51259,2137700004.0
2008-01-14 10:25:00,1.51273,1.51312,1.51228,1.51245,2556100003.0
2008-01-14 10:30:00,1.51202,1.51276,1.51152,1.51239,2437400004.0
2008-01-14 10:35:00,1.51237,1.51383,1.51167,1.51262,2490000005.0
2008-01-14 10:40:00,1.51249,1.51282,1.51187,1.51261,2379500005.0
2008-01-14 10:45:00,1.51269,1.51315,1.51216,1.51267,2042600006.0
2008-01-14 10:50:00,1.51241,1.51246,1.51135,1.51164,2141599999.0
2008-01-14 10:55:00,1.51162,1.51162,1.51079,1.51128,2592400009.0
2008-01-14 11:00:00,1.51152,1.5126,1.51122,1.51211,2415400004.0
2008-01-14 11:05:00,1.51197,1.51265,1.51197,1.51213,2180500007.0
2008-01-14 11:10:00,1.51206,1.51235,1.51154,1.51183,2637600007.0
2008-01-14 11:15:00,1.51189,1.51211,1.51142,1.51178,2212500006.0
2008-01-14 11:20:00,1.51174,1.51238,1.51078,1.51227,2657600005.0
2008-01-14 11:25:00,1.51249,1.51249,1.51155,1.51194,2392500003.0
2008-01-14 11:30:00,1.51208,1.5127,1.51188,1.51245,2495200003.0
2008-01-14 11:35:00,1.51261,1.51295,1.51216,1.51226,2782100005.0
2008-01-14 11:40:00,1.51238,1.51251,1.5116,1.5117,3225100004.0
2008-01-14 11:45:00,1.51172,1.51233,1.51168,1.51201,2673900004.0
2008-01-14 11:50:00,1.51208,1.51235,1.51161,1.51204,1258200000.0
2008-01-14 11:55:00,1.51217,1.51234,1.51136,1.51136,2234900003.0
2008-01-14 12:00:00,1.51146,1.51242,1.51134,1.51203,2068000004.0
2008-01-14 12:05:00,1.5119,1.5131,1.51163,1.51281,1833100002.0
2008-01-14 12:10:00,1.51294,1.51336,1.51254,1.51274,1985900005.0
2008-01-14 12:15:00,1.51263,1.51345,1.51242,1.51271,1651500000.0
2008-01-14 12:20:00,1.51276,1.51364,1.51235,1.5134,2117800007.0
2008-01-14 12:25:00,1.51343,1.5142,1.51331,1.51352,2475300007.0
2008-01-14 12:30:00,1.5135,1.51365,1.51271,1.5129,3158000007.0
2008-01-14 12:35:00,1.51292,1.51313,1.5122,1.51246,2668400011.0
2008-01-14 12:40:00,1.51242,1.51306,1.51212,1.51281,2080400002.0
2008-01-14 12:45:00,1.51301,1.5137,1.51281,1.51333,2126100006.0
2008-01-14 12:50:00,1.51336,1.51405,1.51288,1.51329,1819900001.0
2008-01-14 12:55:00,1.51338,1.51387,1.51272,1.51286,2430400002.0
2008-01-14 13:00:00,1.51289,1.51363,1.51273,1.513,1757400007.0
2008-01-14 13:05:00,1.51306,1.51319,1.5123,1.5126,1301200006.0
2008-01-14 13:10:00,1.51282,1.51322,1.5122,1.51241,1511500004.0
2008-01-14 13:15:00,1.51239,1.51288,1.51201,1.51273,1312700004.0
2008-01-14 13:20:00,1.51277,1.51327,1.51256,1.51307,1076800003.0
2008-01-14 13:25:00,1.51302,1.51306,1.51209,1.51242,1855300002.0
2008-01-14 13:30:00,1.51234,1.51333,1.51231,1.51322,2033800001.0
2008-01-14 13:35:00,1.51331,1.51414,1.51312,1.51386,2050700001.0
2008-01-14 13:40:00,1.51371,1.51392,1.51241,1.51259,1081800003.0
2008-01-14 13:45:00,1.51248,1.51337,1.51205,1.51317,1733900002.0
2008-01-14 13:50:00,1.51325,1.51483,1.5131,1.51449,1990900003.0
2008-01-14 13:55:00,1.51449,1.51466,1.51319,1.51329,1751600005.0
2008-01-14 14:00:00,1.51314,1.51358,1.51292,1.51315,1852400003.0
2008-01-14 14:05:00,1.51316,1.5134,1.51279,1.5131,1657200002.0
2008-01-14 14:10:00,1.51309,1.51344,1.51099,1.51199,1037700001.0
2008-01-14 14:15:00,1.51204,1.51297,1.51172,1.51266,2023600006.0
2008-01-14 14:20:00,1.5128,1.5129,1.51149,1.51183,1785900001.0
2008-01-14 14:25:00,1.51185,1.51317,1.51185,1.51317,1631500002.0
2008-01-14 14:30:00,1.5131,1.5131,1.51215,1.51274,185600001.0
2008-01-14 14:35:00,1.51291,1.51403,1.51273,1.51384,178100000.0
2008-01-14 14:40:00,1.51368,1.5138,1.51249,1.51267,231700003.0
2008-01-14 14:45:00,1.51269,1.51407,1.51258,1.51391,273700000.0
2008-01-14 14:50:00,1.51409,1.51505,1.51357,1.51467,173500001.0
2008-01-14 14:55:00,1.51505,1.51526,1.5147,1.51502,185200000.0
2008-01-14 15:00:00,1.51493,1.51501,1.51404,1.51476,186000000.0
2008-01-14 15:05:00,1.51471,1.51552,1.51422,1.51492,172500000.0
2008-01-14 15:10:00,1.51499,1.5168,1.51476,1.51647,170900001.0
2008-01-14 15:15:00,1.5166,1.51734,1.51625,1.51667,185800000.0
2008-01-14 15:20:00,1.5167,1.51712,1.51604,1.5163,223300000.0
2008-01-14 15:25:00,1.51645,1.51686,1.51558,1.51594,181700001.0
2008-01-14 15:30:00,1.51599,1.5171,1.5157,1.5165,186600000.0
2008-01-14 15:35:00,1.51656,1.51656,1.51521,1.51529,273200000.0
2008-01-14 15:40:00,1.5158,1.51588,1.51481,1.51496,183800000.0
2008-01-14 15:45:00,1.51487,1.51539,1.51477,1.51519,233800001.0
2008-01-14 15:50:00,1.51507,1.5152,1.51399,1.51436,198700000.0
2008-01-14 15:55:00,1.51439,1.51467,1.51366,1.51464,174500002.0
2008-01-14 16:00:00,1.51458,1.5152,1.51431,1.51493,162400000.0
2008-01-14 16:05:00,1.51508,1.51509,1.51428,1.51444,162100000.0
2008-01-14 16:10:00,1.51452,1.51456,1.51383,1.51405,206900000.0
2008-01-14 16:15:00,1.51383,1.51462,1.51372,1.51452,198600000.0
2008-01-14 16:20:00,1.51455,1.51468,1.51424,1.5144,201600000.0
2008-01-14 16:25:00,1.51469,1.51469,1.51318,1.51353,230800000.0
2008-01-14 16:30:00,1.51347,1.51442,1.51312,1.51442,192800000.0
2008-01-14 16:35:00,1.51432,1.51507,1.51366,1.51487,195700000.0
2008-01-14 16:40:00,1.51488,1.51591,1.51436,1.51494,192200001.0
2008-01-14 16:45:00,1.5149,1.51513,1.51388,1.51389,264100002.0
2008-01-14 16:50:00,1.51384,1.51457,1.51353,1.51457,199600000.0
2008-01-14 16:55:00,1.51448,1.51448,1.51329,1.51336,177700000.0
2008-01-14 17:00:00,1.51331,1.51364,1.51278,1.51292,173800000.0
2008-01-14 17:05:00,1.51295,1.51297,1.51212,1.5128,183500000.0
2008-01-14 17:10:00,1.51251,1.51264,1.51194,1.51236,178200000.0
2008-01-14 17:15:00,1.51279,1.51279,1.51157,1.51195,174400000.0
2008-01-14 17:20:00,1.51173,1.51232,1.51148,1.51204,198300000.0
2008-01-14 17:25:00,1.51199,1.51286,1.51174,1.51216,202500000.0
2008-01-14 17:30:00,1.51213,1.51222,1.5107,1.51087,209800001.0
2008-01-14 17:35:00,1.51085,1.51085,1.50951,1.5105,198100001.0
2008-01-14 17:40:00,1.51047,1.51112,1.51034,1.51074,223400001.0
2008-01-14 17:45:00,1.51086,1.51112,1.51,1.51048,182000002.0
2008-01-14 17:50:00,1.51095,1.51202,1.51062,1.51194,144800001.0
2008-01-14 17:55:00,1.51201,1.51428,1.51196,1.51428,210000000.0
2008-01-14 18:00:00,1.51431,1.51447,1.51364,1.51428,233800000.0
2008-01-14 18:05:00,1.51485,1.51549,1.51449,1.51519,244300000.0
2008-01-14 18:10:00,1.5152,1.51565,1.51474,1.51487,169400001.0
2008-01-14 18:15:00,1.51475,1.51541,1.51425,1.51481,182300000.0
2008-01-14 18:20:00,1.51486,1.51605,1.51486,1.51584,203600000.0
2008-01-14 18:25:00,1.51595,1.51604,1.51514,1.51571,191400000.0
2008-01-14 18:30:00,1.51589,1.51681,1.51568,1.51636,195100000.0
2008-01-14 18:35:00,1.51619,1.51825,1.51591,1.51802,158200000.0
2008-01-14 18:40:00,1.51749,1.51777,1.51677,1.51748,170800000.0
2008-01-14 18:45:00,1.51754,1.51782,1.51688,1.51734,144400000.0
2008-01-14 18:50:00,1.51744,1.51805,1.51701,1.51785,202900000.0
2008-01-14 18:55:00,1.5176,1.51879,1.51734,1.51867,196400000.0
2008-01-14 19:00:00,1.51852,1.51866,1.5175,1.51769,187200000.0
2008-01-14 19:05:00,1.51769,1.51775,1.51657,1.51657,182700000.0
2008-01-14 19:10:00,1.51624,1.51644,1.51551,1.51611,190100000.0
2008-01-14 19:15:00,1.51632,1.51674,1.51582,1.51617,206900001.0
2008-01-14 19:20:00,1.51618,1.51737,1.51565,1.51737,208900001.0
2008-01-14 19:25:00,1.51741,1.5182,1.51697,1.51748,174800000.0
2008-01-14 19:30:00,1.51744,1.51793,1.51657,1.51657,209300000.0
2008-01-14 19:35:00,1.51655,1.51754,1.51612,1.51703,169400001.0
2008-01-14 19:40:00,1.51704,1.51733,1.51632,1.51653,233600000.0
2008-01-14 19:45:00,1.51628,1.51644,1.51581,1.51608,200200000.0
2008-01-14 19:50:00,1.51604,1.51623,1.51559,1.51576,221500001.0
2008-01-14 19:55:00,1.51568,1.51611,1.51506,1.51596,230500003.0
2008-01-14 20:00:00,1.51611,1.51646,1.51588,1.51646,228500000.0
2008-01-14 20:05:00,1.51632,1.51697,1.5161,1.51641,158400001.0
2008-01-14 20:10:00,1.51602,1.51644,1.51557,1.51621,247799999.0
2008-01-14 20:15:00,1.51622,1.51648,1.51556,1.5159,224600001.0
2008-01-14 20:20:00,1.51576,1.51601,1.51499,1.51503,169400001.0
2008-01-14 20:25:00,1.51535,1.51535,1.51423,1.51492,186200000.0
2008-01-14 20:30:00,1.5151,1.51525,1.51459,1.51514,189600000.0
2008-01-14 20:35:00,1.51507,1.51513,1.51434,1.51454,219100001.0
2008-01-14 20:40:00,1.51463,1.51571,1.51463,1.51524,185700000.0
2008-01-14 20:45:00,1.51513,1.51571,1.51511,1.51538,205700001.0
2008-01-14 20:50:00,1.51531,1.51552,1.51481,1.51501,180500000.0
2008-01-14 20:55:00,1.51504,1.51516,1.51468,1.51501,199500002.0
2008-01-14 21:00:00,1.51493,1.51535,1.51438,1.51504,230400001.0
2008-01-14 21:05:00,1.515,1.51523,1.51464,1.51507,207700002.0
2008-01-14 21:10:00,1.515,1.51501,1.51435,1.5146,269800002.0
2008-01-14 21:15:00,1.51479,1.51484,1.51413,1.51456,163100000.0
2008-01-14 21:20:00,1.5146,1.51494,1.51428,1.51454,241200000.0
2008-01-14 21:25:00,1.51458,1.51487,1.51416,1.51476,144400000.0
2008-01-14 21:30:00,1.51468,1.5149,1.51415,1.51456,181900000.0
2008-01-14 21:35:00,1.51455,1.51474,1.51377,1.51396,175800001.0
2008-01-14 21:40:00,1.51376,1.51401,1.5131,1.51334,163400000.0
2008-01-14 21:45:00,1.51332,1.51369,1.51302,1.51364,193100000.0
2008-01-14 21:50:00,1.51354,1.51368,1.51312,1.51337,247500001.0
2008-01-14 21:55:00,1.51333,1.51388,1.51261,1.51349,200800001.0
2008-01-14 22:00:00,1.5136,1.51418,1.51332,1.51342,163300000.0
2008-01-14 22:05:00,1.51353,1.51416,1.51297,1.51355,202800001.0
2008-01-14 22:10:00,1.51378,1.51378,1.513,1.51323,243800002.0
2008-01-14 22:15:00,1.5134,1.51418,1.51328,1.51408,191400000.0
2008-01-14 22:20:00,1.51413,1.51444,1.51388,1.51435,163800000.0
2008-01-14 22:25:00,1.51409,1.51449,1.51369,1.51393,185300001.0
2008-01-14 22:30:00,1.51404,1.51414,1.51343,1.51364,179300000.0
2008-01-14 22:35:00,1.5138,1.51383,1.51291,1.51332,215900000.0
2008-01-14 22:40:00,1.51334,1.51382,1.51301,1.51352,220600000.0
2008-01-14 22:45:00,1.51355,1.51355,1.51269,1.51293,162600000.0
2008-01-14 22:50:00,1.5129,1.51367,1.5129,1.51314,166000000.0
2008-01-14 22:55:00,1.51365,1.51365,1.51307,1.51318,166700000.0
2008-01-14 23:00:00,1.51325,1.51325,1.51259,1.51262,202800002.0
2008-01-14 23:05:00,1.51253,1.51301,1.51253,1.51262,191600000.0
2008-01-14 23:10:00,1.51248,1.51272,1.51162,1.51204,196600000.0
2008-01-14 23:15:00,1.51217,1.51235,1.51133,1.51201,221800001.0
2008-01-14 23:20:00,1.51211,1.5129,1.51188,1.51256,178600000.0
2008-01-14 23:25:00,1.5127,1.51279,1.5118,1.51208,196300000.0
2008-01-14 23:30:00,1.51218,1.51218,1.51162,1.5119,158800000.0
2008-01-14 23:35:00,1.51184,1.51222,1.51182,1.51212,150500000.0
2008-01-14 23:40:00,1.51234,1.51234,1.51164,1.5122,177300000.0
2008-01-14 23:45:00,1.51209,1.51226,1.51167,1.51195,230900001.0
2008-01-14 23:50:00,1.51189,1.51203,1.5113,1.5113,221500000.0
2008-01-14 23:55:00,1.51163,1.51193,1.51116,1.51155,178800000.0
2008-01-15 00:00:00,1.51155,1.51202,1.51125,1.51193,240800000.0
2008-01-15 00:05:00,1.51193,1.51205,1.51142,1.51157,184300000.0
2008-01-15 00:10:00,1.51168,1.51236,1.51157,1.512,174600000.0
2008-01-15 00:15:00,1.51161,1.51211,1.51127,1.51195,175900000.0
2008-01-15 00:20:00,1.51193,1.51193,1.51129,1.51158,218800000.0
2008-01-15 00:25:00,1.51141,1.51154,1.51092,1.51092,233200001.0
2008-01-15 00:30:00,1.51043,1.51161,1.51043,1.51118,158700000.0
2008-01-15 00:35:00,1.51147,1.51154,1.51106,1.51139,169600000.0
2008-01-15 00:40:00,1.51128,1.51163,1.51086,1.5113,157100000.0
2008-01-15 00:45:00,1.51154,1.51231,1.51137,1.51199,185600000.0
2008-01-15 00:50:00,1.51195,1.51224,1.5113,1.51177,196800001.0
2008-01-15 00:55:00,1.51135,1.51182,1.5111,1.51153,175200000.0
2008-01-15 01:00:00,1.51143,1.5119,1.51111,1.51164,309600000.0
2008-01-15 01:05:00,1.51168,1.51232,1.51145,1.51232,182900000.0
2008-01-15 01:10:00,1.51228,1.51245,1.51189,1.51207,208700000.0
2008-01-15 01:15:00,1.51229,1.5125,1.51179,1.51209,172700000.0
2008-01-15 01:20:00,1.51218,1.51245,1.51149,1.51211,194600000.0
2008-01-15 01:25:00,1.51206,1.51244,1.51186,1.51219,222100000.0
2008-01-15 01:30:00,1.51233,1.51243,1.51193,1.51218,217100000.0
2008-01-15 01:35:00,1.51213,1.51261,1.51187,1.51252,200000000.0
2008-01-15 01:40:00,1.51236,1.51285,1.51214,1.51241,196500001.0
2008-01-15 01:45:00,1.51235,1.51274,1.51189,1.51233,193500000.0
2008-01-15 01:50:00,1.51229,1.51244,1.51193,1.51234,210600001.0
2008-01-15 01:55:00,1.51233,1.51249,1.51166,1.51233,199800001.0
2008-01-15 02:00:00,1.51188,1.51265,1.51178,1.51247,320200000.0
2008-01-15 02:05:00,1.5123,1.51296,1.51203,1.51272,562700001.0
2008-01-15 02:10:00,1.51251,1.51284,1.5118,1.51204,433500000.0
2008-01-15 02:15:00,1.51212,1.5123,1.51128,1.51215,728900001.0
2008-01-15 02:20:00,1.51239,1.5124,1.51177,1.51208,179300000.0
2008-01-15 02:25:00,1.51195,1.51236,1.51166,1.51189,377800002.0
2008-01-15 02:30:00,1.51192,1.51275,1.51146,1.51231,562400001.0
2008-01-15 02:35:00,1.5124,1.51274,1.51177,1.51213,440200001.0
2008-01-15 02:40:00,1.51227,1.51286,1.51201,1.51202,248600001.0
2008-01-15 02:45:00,1.51183,1.51252,1.51153,1.51158,660200001.0
2008-01-15 02:50:00,1.51183,1.51265,1.51064,1.51265,328900000.0
2008-01-15 02:55:00,1.51258,1.51258,1.51115,1.51123,287500001.0
2008-01-15 03:00:00,1.51127,1.5119,1.51094,1.51142,391600001.0
2008-01-15 03:05:00,1.51109,1.51193,1.51106,1.51167,285400000.0
2008-01-15 03:10:00,1.51122,1.5118,1.51104,1.5118,184800000.0
2008-01-15 03:15:00,1.51155,1.51217,1.51139,1.51146,175000000.0
2008-01-15 03:20:00,1.51127,1.51178,1.51113,1.51152,248600001.0
2008-01-15 03:25:00,1.51181,1.51181,1.51102,1.51154,328300000.0
2008-01-15 03:30:00,1.51158,1.51199,1.51122,1.51154,240100000.0
2008-01-15 03:35:00,1.51163,1.51193,1.5112,1.5114,272400001.0
2008-01-15 03:40:00,1.51136,1.51193,1.51135,1.51171,362500000.0
2008-01-15 03:45:00,1.51185,1.51208,1.51143,1.51151,185700000.0
2008-01-15 03:50:00,1.51181,1.51215,1.51154,1.51192,348100000.0
2008-01-15 03:55:00,1.51196,1.51272,1.5116,1.51255,928600001.0
2008-01-15 04:00:00,1.51253,1.51266,1.5116,1.51176,540000000.0
2008-01-15 04:05:00,1.51167,1.5124,1.51126,1.51196,570100002.0
2008-01-15 04:10:00,1.51211,1.51301,1.5121,1.51259,428000002.0
2008-01-15 04:15:00,1.51266,1.51291,1.51221,1.51259,342000000.0
2008-01-15 04:20:00,1.51248,1.51256,1.51215,1.51217,461700002.0
2008-01-15 04:25:00,1.51214,1.51288,1.51214,1.51276,498100000.0
2008-01-15 04:30:00,1.51245,1.51287,1.51163,1.51168,224200000.0
2008-01-15 04:35:00,1.51152,1.51193,1.5112,1.51142,515100000.0
2008-01-15 04:40:00,1.51138,1.51224,1.51138,1.51224,234400000.0
2008-01-15 04:45:00,1.5121,1.51212,1.51114,1.51119,298000000.0
2008-01-15 04:50:00,1.51116,1.51167,1.51071,1.51087,220900001.0
2008-01-15 04:55:00,1.51118,1.51126,1.51038,1.51041,264700001.0
2008-01-15 05:00:00,1.5104,1.51096,1.51037,1.51048,829900003.0
2008-01-15 05:05:00,1.51044,1.51096,1.50991,1.51067,1126100002.0
2008-01-15 05:10:00,1.51065,1.51138,1.51063,1.51101,821700000.0
2008-01-15 05:15:00,1.51088,1.51158,1.5108,1.51119,1245500001.0
2008-01-15 05:20:00,1.51111,1.51132,1.51042,1.51055,1032600003.0
2008-01-15 05:25:00,1.51069,1.51134,1.51036,1.51057,1061800003.0
2008-01-15 05:30:00,1.51048,1.51111,1.51032,1.51052,869500001.0
2008-01-15 05:35:00,1.51063,1.51135,1.51041,1.51131,904800001.0
2008-01-15 05:40:00,1.51112,1.51132,1.51026,1.51058,798400001.0
2008-01-15 05:45:00,1.51064,1.51132,1.51048,1.5109,988900002.0
2008-01-15 05:50:00,1.51108,1.51167,1.51078,1.51131,952600002.0
2008-01-15 05:55:00,1.51099,1.51119,1.51067,1.51073,704600001.0
2008-01-15 06:00:00,1.51067,1.51159,1.51044,1.51084,800400000.0
2008-01-15 06:05:00,1.51089,1.51103,1.51053,1.51068,1803700000.0
2008-01-15 06:10:00,1.51076,1.51183,1.51064,1.51152,1834700007.0
2008-01-15 06:15:00,1.51141,1.51167,1.51083,1.51101,988800004.0
2008-01-15 06:20:00,1.51116,1.51143,1.51069,1.51103,1459500005.0
2008-01-15 06:25:00,1.51133,1.51177,1.51092,1.51159,1448900004.0
2008-01-15 06:30:00,1.51179,1.51257,1.51179,1.51251,1078900001.0
2008-01-15 06:35:00,1.51243,1.51274,1.51184,1.5121,633900000.0
2008-01-15 06:40:00,1.51202,1.51214,1.51153,1.51164,1159200004.0
2008-01-15 06:45:00,1.51168,1.51178,1.51122,1.51151,1374500006.0
2008-01-15 06:50:00,1.51154,1.51163,1.51086,1.51114,1442300005.0
2008-01-15 06:55:00,1.51124,1.51225,1.51106,1.51192,1214300002.0
2008-01-15 07:00:00,1.51211,1.51254,1.51183,1.51199,1433100004.0
2008-01-15 07:05:00,1.51204,1.51291,1.51204,1.51289,991400004.0
2008-01-15 07:10:00,1.51305,1.51305,1.5119,1.51206,1839800003.0
2008-01-15 07:15:00,1.51179,1.51208,1.51108,1.51135,1526200002.0
2008-01-15 07:20:00,1.51117,1.51158,1.51096,1.51158,1678900001.0
2008-01-15 07:25:00,1.51137,1.51174,1.51111,1.51135,1327600001.0
2008-01-15 07:30:00,1.51143,1.51158,1.51122,1.51149,1842200004.0
2008-01-15 07:35:00,1.51153,1.51196,1.51129,1.51135,1385200006.0
2008-01-15 07:40:00,1.51128,1.51218,1.51118,1.51174,1865700006.0
2008-01-15 07:45:00,1.51191,1.51208,1.51147,1.51173,2798800007.0
2008-01-15 07:50:00,1.51168,1.51196,1.51082,1.51124,2587000005.0
2008-01-15 07:55:00,1.51136,1.51192,1.51115,1.51131,2914000003.0
2008-01-15 08:00:00,1.51141,1.51166,1.51032,1.51067,2067200005.0
2008-01-15 08:05:00,1.51072,1.51169,1.51043,1.51146,2285200002.0
2008-01-15 08:10:00,1.51152,1.51229,1.51095,1.51158,1537100003.0
2008-01-15 08:15:00,1.51152,1.51177,1.51129,1.51161,1297800004.0
2008-01-15 08:20:00,1.51163,1.51228,1.51149,1.512,1872800002.0
2008-01-15 08:25:00,1.5119,1.51246,1.51182,1.51209,2348800003.0
2008-01-15 08:30:00,1.51191,1.51207,1.5116,1.51188,1741000002.0
2008-01-15 08:35:00,1.51206,1.5123,1.51184,1.51226,2085100008.0
2008-01-15 08:40:00,1.512,1.51259,1.51156,1.51247,2095500005.0
2008-01-15 08:45:00,1.51252,1.51405,1.51244,1.51393,2799200004.0
2008-01-15 08:50:00,1.51399,1.51427,1.51303,1.51394,2769700008.0
2008-01-15 08:55:00,1.51415,1.51474,1.51372,1.51388,2364900003.0
2008-01-15 09:00:00,1.51389,1.51552,1.51383,1.51503,2948300007.0
2008-01-15 09:05:00,1.51501,1.51556,1.51501,1.51521,1953300003.0
2008-01-15 09:10:00,1.51536,1.51575,1.51492,1.51561,2271999998.0
2008-01-15 09:15:00,1.51583,1.51589,1.51518,1.51544,2315500004.0
2008-01-15 09:20:00,1.51548,1.51565,1.51456,1.5149,1588100005.0
2008-01-15 09:25:00,1.51511,1.51554,1.51489,1.51545,2259700002.0
2008-01-15 09:30:00,1.51536,1.5154,1.51472,1.5153,2173500004.0
2008-01-15 09:35:00,1.51532,1.51559,1.51495,1.51521,1865400004.0
2008-01-15 09:40:00,1.51522,1.51543,1.51429,1.51457,2112400007.0
2008-01-15 09:45:00,1.51476,1.5154,1.51395,1.51407,2138500001.0
2008-01-15 09:50:00,1.51409,1.51443,1.51344,1.51364,2273000003.0
2008-01-15 09:55:00,1.51353,1.51408,1.51338,1.5138,2938400002.0
2008-01-15 10:00:00,1.51409,1.51428,1.51304,1.51309,2433200000.0
2008-01-15 10:05:00,1.513,1.51346,1.51196,1.5128,2426100005.0
2008-01-15 10:10:00,1.51269,1.51296,1.51221,1.51254,2275000002.0
2008-01-15 10:15:00,1.51254,1.51389,1.51235,1.51348,1856300002.0
2008-01-15 10:20:00,1.51364,1.51459,1.51196,1.51219,2102600003.0
2008-01-15 10:25:00,1.51241,1.51241,1.5113,1.51164,2488000006.0
2008-01-15 10:30:00,1.51139,1.51139,1.50961,1.51078,2564600004.0
2008-01-15 10:35:00,1.5108,1.51166,1.5108,1.5115,2389000001.0
2008-01-15 10:40:00,1.51158,1.51218,1.5114,1.51197,2481800003.0
2008-01-15 10:45:00,1.51194,1.51194,1.51118,1.51121,2089800004.0
2008-01-15 10:50:00,1.51116,1.51162,1.51083,1.51151,2141300004.0
2008-01-15 10:55:00,1.51154,1.51189,1.51115,1.51166,2495800010.0
2008-01-15 11:00:00,1.51181,1.51181,1.51091,1.51106,2399700007.0
2008-01-15 11:05:00,1.51067,1.51091,1.50984,1.50984,2044700005.0
2008-01-15 11:10:00,1.50987,1.50994,1.50917,1.50953,2348800001.0
2008-01-15 11:15:00,1.50967,1.50969,1.50898,1.50904,2051800002.0
2008-01-15 11:20:00,1.50898,1.50945,1.50842,1.50924,2646600003.0
2008-01-15 11:25:00,1.50927,1.50956,1.50867,1.5095,2374000003.0
2008-01-15 11:30:00,1.50945,1.50994,1.50925,1.5098,2557100003.0
2008-01-15 11:35:00,1.50999,1.51043,1.50965,1.51029,2702300008.0
2008-01-15 11:40:00,1.51016,1.51027,1.50953,1.50989,3005300006.0
2008-01-15 11:45:00,1.50987,1.51116,1.50987,1.51093,2453300005.0
2008-01-15 11:50:00,1.51103,1.51144,1.51079,1.51105,1422800001.0
2008-01-15 11:55:00,1.51117,1.51138,1.5105,1.51063,2207800005.0
2008-01-15 12:00:00,1.51066,1.51076,1.50993,1.51049,2143600004.0
2008-01-15 12:05:00,1.51054,1.51105,1.51009,1.51099,2167500006.0
2008-01-15 12:10:00,1.51093,1.51232,1.51068,1.51198,1978000004.0
2008-01-15 12:15:00,1.51188,1.51294,1.51167,1.51232,1746400002.0
2008-01-15 12:20:00,1.51235,1.51307,1.5122,1.51287,2178000001.0
2008-01-15 12:25:00,1.51284,1.5129,1.5108,1.51093,2524400003.0
2008-01-15 12:30:00,1.51104,1.51156,1.51078,1.51099,3177700004.0
2008-01-15 12:35:00,1.51107,1.51136,1.51037,1.51058,2774500006.0
2008-01-15 12:40:00,1.51059,1.51107,1.51056,1.51074,1954500002.0
2008-01-15 12:45:00,1.51084,1.51095,1.51012,1.51012,2101300002.0
2008-01-15 12:50:00,1.51009,1.51044,1.50906,1.51044,1897000003.0
2008-01-15 12:55:00,1.51046,1.51072,1.50969,1.50971,2497400009.0
2008-01-15 13:00:00,1.50968,1.51013,1.50935,1.50938,1789100004.0
2008-01-15 13:05:00,1.50927,1.50956,1.50844,1.50865,1348800001.0
2008-01-15 13:10:00,1.50882,1.50961,1.50874,1.50942,1460500002.0
2008-01-15 13:15:00,1.50951,1.51072,1.50933,1.50952,1262100001.0
2008-01-15 13:20:00,1.50958,1.51033,1.50939,1.51033,1008700000.0
2008-01-15 13:25:00,1.5104,1.51082,1.50987,1.51082,1822000004.0
2008-01-15 13:30:00,1.51101,1.51192,1.51089,1.51129,1999200004.0
2008-01-15 13:35:00,1.51137,1.51157,1.51022,1.511,2001400002.0
2008-01-15 13:40:00,1.5109,1.51127,1.51015,1.51025,1150300002.0
2008-01-15 13:45:00,1.51023,1.51042,1.50952,1.50996,1876400000.0
2008-01-15 13:50:00,1.51014,1.51039,1.50892,1.50917,1828900006.0
2008-01-15 13:55:00,1.50928,1.50928,1.50675,1.50707,1745600001.0
2008-01-15 14:00:00,1.50672,1.50702,1.50563,1.50674,1820200004.0
2008-01-15 14:05:00,1.50683,1.50755,1.50647,1.50671,1489400006.0
2008-01-15 14:10:00,1.50667,1.50697,1.50447,1.50551,906400001.0
2008-01-15 14:15:00,1.50551,1.50559,1.50404,1.50463,2026600006.0
2008-01-15 14:20:00,1.50475,1.50534,1.50435,1.50449,1835700007.0
2008-01-15 14:25:00,1.50472,1.50641,1.50472,1.50621,1686500003.0
2008-01-15 14:30:00,1.5062,1.5071,1.50587,1.5071,188000000.0
2008-01-15 14:35:00,1.50733,1.50795,1.50712,1.50792,254999998.0
2008-01-15 14:40:00,1.50793,1.50828,1.50734,1.50808,236400000.0
2008-01-15 14:45:00,1.50808,1.50813,1.50742,1.50755,267299999.0
2008-01-15 14:50:00,1.50741,1.50795,1.50696,1.50744,197600000.0
2008-01-15 14:55:00,1.50785,1.50826,1.50759,1.50793,178800000.0
2008-01-15 15:00:00,1.50809,1.50895,1.50809,1.50886,228700000.0
2008-01-15 15:05:00,1.50875,1.50882,1.50764,1.50791,215800000.0
2008-01-15 15:10:00,1.5079,1.50907,1.50771,1.50896,186100000.0
2008-01-15 15:15:00,1.50903,1.50947,1.50875,1.50915,179600000.0
2008-01-15 15:20:00,1.50913,1.51042,1.50913,1.51019,178900000.0
2008-01-15 15:25:00,1.51014,1.51128,1.51004,1.5111,214500000.0
2008-01-15 15:30:00,1.51098,1.51348,1.5105,1.51305,205600001.0
2008-01-15 15:35:00,1.51349,1.51454,1.51293,1.51378,189100000.0
2008-01-15 15:40:00,1.51409,1.51418,1.5135,1.5138,169000000.0
2008-01-15 15:45:00,1.51335,1.51394,1.51236,1.51282,227600001.0
2008-01-15 15:50:00,1.51263,1.51284,1.51141,1.51224,209300000.0
2008-01-15 15:55:00,1.51249,1.51284,1.51217,1.51278,197400002.0
2008-01-15 16:00:00,1.51291,1.51327,1.51247,1.5125,191600002.0
2008-01-15 16:05:00,1.51232,1.51302,1.51213,1.51246,199000000.0
2008-01-15 16:10:00,1.51273,1.51366,1.51229,1.51356,167200001.0
2008-01-15 16:15:00,1.51317,1.51413,1.51307,1.51327,165700001.0
2008-01-15 16:20:00,1.51335,1.51391,1.51313,1.51318,186100000.0
2008-01-15 16:25:00,1.51308,1.51341,1.51243,1.51307,218400001.0
2008-01-15 16:30:00,1.51321,1.51405,1.51295,1.51404,212999999.0
2008-01-15 16:35:00,1.51405,1.51406,1.51319,1.51319,205400001.0
2008-01-15 16:40:00,1.51307,1.51337,1.51248,1.51325,186400000.0
2008-01-15 16:45:00,1.51309,1.51312,1.51212,1.51273,251300001.0
2008-01-15 16:50:00,1.5129,1.51378,1.51287,1.51344,198300000.0
2008-01-15 16:55:00,1.51354,1.51415,1.51341,1.5138,195700001.0
2008-01-15 17:00:00,1.51388,1.51438,1.5133,1.51347,199900001.0
2008-01-15 17:05:00,1.51361,1.51582,1.51325,1.5153,189500000.0
2008-01-15 17:10:00,1.51502,1.51544,1.51403,1.51426,211700000.0
2008-01-15 17:15:00,1.51446,1.51536,1.51354,1.51519,217700000.0
2008-01-15 17:20:00,1.51492,1.51641,1.51492,1.51566,172300000.0
2008-01-15 17:25:00,1.5154,1.51659,1.51515,1.51643,229800000.0
2008-01-15 17:30:00,1.51651,1.51651,1.51481,1.515,253700001.0
2008-01-15 17:35:00,1.51486,1.51515,1.51425,1.51494,167300000.0
2008-01-15 17:40:00,1.51503,1.51503,1.51119,1.51169,200700000.0
2008-01-15 17:45:00,1.51172,1.51195,1.51051,1.51051,182700000.0
2008-01-15 17:50:00,1.51037,1.51069,1.50931,1.50984,161200000.0
2008-01-15 17:55:00,1.50993,1.50998,1.50798,1.50941,236800001.0
2008-01-15 18:00:00,1.50959,1.51065,1.5095,1.51045,227800001.0
2008-01-15 18:05:00,1.51069,1.5116,1.51049,1.51147,232800001.0
2008-01-15 18:10:00,1.51156,1.51158,1.50982,1.51063,205799999.0
2008-01-15 18:15:00,1.51042,1.51105,1.51038,1.51051,180600000.0
2008-01-15 18:20:00,1.51062,1.51078,1.50925,1.5093,205200002.0
2008-01-15 18:25:00,1.50923,1.5093,1.5079,1.50843,174800000.0
2008-01-15 18:30:00,1.50852,1.50865,1.50735,1.50825,203300000.0
2008-01-15 18:35:00,1.50854,1.50856,1.50695,1.50725,195600000.0
2008-01-15 18:40:00,1.50692,1.50777,1.50692,1.50758,125800000.0
2008-01-15 18:45:00,1.50787,1.50796,1.50703,1.50732,191300000.0
2008-01-15 18:50:00,1.50753,1.50887,1.50753,1.50885,169400000.0
2008-01-15 18:55:00,1.50869,1.50904,1.50791,1.50886,161500000.0
2008-01-15 19:00:00,1.50874,1.50954,1.50806,1.5093,201800000.0
2008-01-15 19:05:00,1.50937,1.50984,1.50889,1.50962,238800000.0
2008-01-15 19:10:00,1.50993,1.5103,1.50934,1.51012,211400000.0
2008-01-15 19:15:00,1.51026,1.51101,1.50977,1.51088,152000001.0
2008-01-15 19:20:00,1.51102,1.51117,1.51031,1.51075,193900000.0
2008-01-15 19:25:00,1.5108,1.51125,1.51028,1.51064,179100001.0
2008-01-15 19:30:00,1.51092,1.5112,1.51039,1.5105,200300000.0
2008-01-15 19:35:00,1.51056,1.51085,1.50962,1.50978,149100001.0
2008-01-15 19:40:00,1.50975,1.50991,1.50934,1.50969,208700000.0
2008-01-15 19:45:00,1.5096,1.50982,1.5089,1.50977,179800001.0
2008-01-15 19:50:00,1.50979,1.51006,1.50937,1.51006,201600001.0
2008-01-15 19:55:00,1.51003,1.51025,1.50979,1.50995,194500001.0
2008-01-15 20:00:00,1.51014,1.51014,1.5082,1.50858,219900000.0
2008-01-15 20:05:00,1.50847,1.50897,1.50828,1.50872,190000001.0
2008-01-15 20:10:00,1.50831,1.50858,1.50742,1.50801,186800001.0
2008-01-15 20:15:00,1.50796,1.50898,1.50788,1.50875,198900000.0
2008-01-15 20:20:00,1.50883,1.50893,1.5073,1.5073,170600000.0
2008-01-15 20:25:00,1.50762,1.50782,1.50699,1.50744,199000002.0
2008-01-15 20:30:00,1.5076,1.508,1.50701,1.50701,213699999.0
2008-01-15 20:35:00,1.50673,1.50728,1.5067,1.50705,246300001.0
2008-01-15 20:40:00,1.50728,1.50776,1.50672,1.50717,226900001.0
2008-01-15 20:45:00,1.50732,1.50854,1.50723,1.50838,188400000.0
2008-01-15 20:50:00,1.50827,1.50864,1.50801,1.5083,186700000.0
2008-01-15 20:55:00,1.5083,1.50869,1.50815,1.50831,211600000.0
2008-01-15 21:00:00,1.50813,1.50821,1.50724,1.50762,193400001.0
2008-01-15 21:05:00,1.50746,1.50756,1.50686,1.50727,187200000.0
2008-01-15 21:10:00,1.50721,1.50753,1.50652,1.50686,233100001.0
2008-01-15 21:15:00,1.50696,1.5074,1.50607,1.50681,209800001.0
2008-01-15 21:20:00,1.50683,1.50683,1.50592,1.50635,182100000.0
2008-01-15 21:25:00,1.5064,1.5068,1.50615,1.50615,146800000.0
2008-01-15 21:30:00,1.50603,1.50612,1.50567,1.50573,174600000.0
2008-01-15 21:35:00,1.50563,1.50598,1.50527,1.50581,153300000.0
2008-01-15 21:40:00,1.5058,1.50663,1.50559,1.50622,170200000.0
2008-01-15 21:45:00,1.50627,1.50703,1.50603,1.50675,225600001.0
2008-01-15 21:50:00,1.5066,1.50789,1.50645,1.50779,193900000.0
2008-01-15 21:55:00,1.50768,1.50768,1.50691,1.50739,191900000.0
2008-01-15 22:00:00,1.50756,1.50822,1.50663,1.50784,200000000.0
2008-01-15 22:05:00,1.50806,1.50817,1.5073,1.50785,170400000.0
2008-01-15 22:10:00,1.50789,1.50806,1.50723,1.50723,218100000.0
2008-01-15 22:15:00,1.5074,1.50744,1.50652,1.50687,167500000.0
2008-01-15 22:20:00,1.50696,1.50733,1.50657,1.5073,203000001.0
2008-01-15 22:25:00,1.5071,1.50759,1.50689,1.5074,208800001.0
2008-01-15 22:30:00,1.50729,1.50775,1.50661,1.50708,198400001.0
2008-01-15 22:35:00,1.50718,1.50718,1.50636,1.5068,238400002.0
2008-01-15 22:40:00,1.50686,1.50737,1.50672,1.50695,193100001.0
2008-01-15 22:45:00,1.50685,1.50731,1.50672,1.50707,192000001.0
2008-01-15 22:50:00,1.50697,1.50781,1.50695,1.5071,159800000.0
2008-01-15 22:55:00,1.50747,1.50769,1.50679,1.50701,174200001.0
2008-01-15 23:00:00,1.50694,1.50701,1.50477,1.50513,175600001.0
2008-01-15 23:05:00,1.50499,1.50543,1.50459,1.50513,162900000.0
2008-01-15 23:10:00,1.5049,1.50529,1.50442,1.5048,182100000.0
2008-01-15 23:15:00,1.50488,1.50591,1.50451,1.50569,224400001.0
2008-01-15 23:20:00,1.50566,1.50628,1.5052,1.50606,230600000.0
2008-01-15 23:25:00,1.50591,1.50638,1.50526,1.50617,170300000.0
2008-01-15 23:30:00,1.5064,1.5064,1.50585,1.50633,308599999.0
2008-01-15 23:35:00,1.5063,1.50654,1.50558,1.50565,149900000.0
2008-01-15 23:40:00,1.50552,1.50567,1.50445,1.50567,206100000.0
2008-01-15 23:45:00,1.50569,1.50578,1.50477,1.50489,175900000.0
2008-01-15 23:50:00,1.50481,1.50539,1.50456,1.50456,195900000.0
2008-01-15 23:55:00,1.50501,1.50733,1.50501,1.5066,175700000.0
2008-01-16 00:00:00,1.50688,1.50841,1.50688,1.50832,233599999.0
2008-01-16 00:05:00,1.50839,1.50902,1.50586,1.50588,181800000.0
2008-01-16 00:10:00,1.50614,1.50664,1.50543,1.50575,197700000.0
2008-01-16 00:15:00,1.5056,1.50674,1.5056,1.50608,177800000.0
2008-01-16 00:20:00,1.50601,1.50612,1.50486,1.50505,168300000.0
2008-01-16 00:25:00,1.50494,1.50544,1.5046,1.50504,227200000.0
2008-01-16 00:30:00,1.50483,1.50665,1.50483,1.50544,163400001.0
2008-01-16 00:35:00,1.50591,1.50614,1.50531,1.50586,177200001.0
2008-01-16 00:40:00,1.50547,1.50619,1.50492,1.50607,197300001.0
2008-01-16 00:45:00,1.50593,1.50593,1.50553,1.50577,192300001.0
2008-01-16 00:50:00,1.5056,1.50599,1.50548,1.50564,241100000.0
2008-01-16 00:55:00,1.50512,1.50594,1.50486,1.50502,178500000.0
2008-01-16 01:00:00,1.50516,1.50574,1.50513,1.50533,218500001.0
2008-01-16 01:05:00,1.50541,1.50611,1.50533,1.50602,210200000.0
2008-01-16 01:10:00,1.50608,1.50636,1.5055,1.50622,154600000.0
2008-01-16 01:15:00,1.50639,1.50685,1.50576,1.50576,197600000.0
2008-01-16 01:20:00,1.50566,1.50631,1.50503,1.50583,192500000.0
2008-01-16 01:25:00,1.5061,1.50664,1.50597,1.50641,166000001.0
2008-01-16 01:30:00,1.50666,1.50699,1.50619,1.50678,262700001.0
2008-01-16 01:35:00,1.50671,1.50678,1.50571,1.50602,209900000.0
2008-01-16 01:40:00,1.50594,1.50676,1.50564,1.50627,189100001.0
2008-01-16 01:45:00,1.50629,1.5068,1.50591,1.5064,177800000.0
2008-01-16 01:50:00,1.50658,1.5077,1.50644,1.50718,171200000.0
2008-01-16 01:55:00,1.50723,1.50756,1.50621,1.50663,167100000.0
2008-01-16 02:00:00,1.50631,1.50742,1.50575,1.50725,379100002.0
2008-01-16 02:05:00,1.50705,1.50706,1.50608,1.5063,622600000.0
2008-01-16 02:10:00,1.50599,1.50631,1.50524,1.50555,438500003.0
2008-01-16 02:15:00,1.50563,1.5066,1.50531,1.5059,703100001.0
2008-01-16 02:20:00,1.50633,1.50726,1.5063,1.50726,166700000.0
2008-01-16 02:25:00,1.5072,1.50725,1.50614,1.50619,339400000.0
2008-01-16 02:30:00,1.50817,1.50882,1.5075,1.50874,582100004.0
2008-01-16 02:35:00,1.50886,1.50886,1.50751,1.50859,407900001.0
2008-01-16 02:40:00,1.50861,1.50942,1.5084,1.50883,239900000.0
2008-01-16 02:45:00,1.50872,1.50948,1.50862,1.50917,692900001.0
2008-01-16 02:50:00,1.50946,1.50991,1.50901,1.50978,318700001.0
2008-01-16 02:55:00,1.50965,1.50988,1.50823,1.50858,248300000.0
2008-01-16 03:00:00,1.50839,1.50904,1.50795,1.50904,312100000.0
2008-01-16 03:05:00,1.50878,1.50896,1.50825,1.50887,296900001.0
2008-01-16 03:10:00,1.50832,1.50869,1.50684,1.50805,191200000.0
2008-01-16 03:15:00,1.50795,1.50835,1.50741,1.50749,173700000.0
2008-01-16 03:20:00,1.50732,1.50794,1.50732,1.50769,272300000.0
2008-01-16 03:25:00,1.50788,1.50789,1.50702,1.50748,363300001.0
2008-01-16 03:30:00,1.50752,1.50775,1.50716,1.50746,223900001.0
2008-01-16 03:35:00,1.50731,1.5084,1.50687,1.5084,270100001.0
2008-01-16 03:40:00,1.50838,1.50972,1.50817,1.50964,386100000.0
2008-01-16 03:45:00,1.50975,1.50997,1.50923,1.50938,242800000.0
2008-01-16 03:50:00,1.50949,1.50949,1.50852,1.50913,326200000.0
2008-01-16 03:55:00,1.50935,1.51015,1.50885,1.50923,889500003.0
2008-01-16 04:00:00,1.50901,1.50916,1.50846,1.50877,544900000.0
2008-01-16 04:05:00,1.50884,1.50992,1.50884,1.50985,480600000.0
2008-01-16 04:10:00,1.50998,1.51033,1.50921,1.5101,425800001.0
2008-01-16 04:15:00,1.51022,1.51044,1.50983,1.50992,495200000.0
2008-01-16 04:20:00,1.50973,1.50973,1.5087,1.50879,465000002.0
2008-01-16 04:25:00,1.50875,1.50924,1.50849,1.50904,465100000.0
2008-01-16 04:30:00,1.50874,1.50963,1.50868,1.50914,291200000.0
2008-01-16 04:35:00,1.50899,1.50935,1.50853,1.5087,566900001.0
2008-01-16 04:40:00,1.50875,1.50928,1.50841,1.50928,234100000.0
2008-01-16 04:45:00,1.50921,1.51047,1.50875,1.50948,324000000.0
2008-01-16 04:50:00,1.50966,1.51033,1.50949,1.50949,192100000.0
2008-01-16 04:55:00,1.50973,1.50993,1.50923,1.50933,272700000.0
2008-01-16 05:00:00,1.50933,1.51125,1.50933,1.51091,813600002.0
2008-01-16 05:05:00,1.51078,1.51119,1.5099,1.51083,1166000000.0
2008-01-16 05:10:00,1.51087,1.51115,1.51051,1.51063,861300000.0
2008-01-16 05:15:00,1.51045,1.5106,1.50991,1.51002,1071500000.0
2008-01-16 05:20:00,1.50989,1.51036,1.50977,1.51013,1091900002.0
2008-01-16 05:25:00,1.51019,1.51159,1.50992,1.51127,985200000.0
2008-01-16 05:30:00,1.51119,1.5126,1.51115,1.5122,825900003.0
2008-01-16 05:35:00,1.51215,1.51267,1.51165,1.51174,985100002.0
2008-01-16 05:40:00,1.51153,1.51271,1.51148,1.51233,778900002.0
2008-01-16 05:45:00,1.51239,1.51262,1.51189,1.51189,1069500005.0
2008-01-16 05:50:00,1.51191,1.51341,1.51191,1.51311,1007900000.0
2008-01-16 05:55:00,1.51288,1.51301,1.51157,1.51166,726100001.0
2008-01-16 06:00:00,1.51164,1.51192,1.51075,1.51091,893100003.0
2008-01-16 06:05:00,1.51104,1.5119,1.51032,1.51069,1745500004.0
2008-01-16 06:10:00,1.5109,1.51169,1.51075,1.51092,1779400001.0
2008-01-16 06:15:00,1.51097,1.51171,1.51088,1.51114,950700001.0
2008-01-16 06:20:00,1.51112,1.51124,1.51057,1.51101,1450100002.0
2008-01-16 06:25:00,1.51107,1.51107,1.50941,1.50941,1390900001.0
2008-01-16 06:30:00,1.50931,1.51045,1.50931,1.51034,1187900004.0
2008-01-16 06:35:00,1.51015,1.51104,1.51007,1.51104,589500000.0
2008-01-16 06:40:00,1.51065,1.51113,1.51035,1.5108,1070400002.0
2008-01-16 06:45:00,1.51076,1.51123,1.51075,1.51098,1321600004.0
2008-01-16 06:50:00,1.51098,1.51105,1.51035,1.51074,1471600002.0
2008-01-16 06:55:00,1.51054,1.51073,1.50987,1.51015,1145900000.0
2008-01-16 07:00:00,1.51043,1.51104,1.50995,1.51104,1326200006.0
2008-01-16 07:05:00,1.51111,1.51159,1.51067,1.51084,983000000.0
2008-01-16 07:10:00,1.51098,1.51211,1.51074,1.51177,1876300002.0
2008-01-16 07:15:00,1.51183,1.51274,1.51179,1.51261,1446100004.0
2008-01-16 07:20:00,1.51257,1.51305,1.51228,1.51268,1741500006.0
2008-01-16 07:25:00,1.51254,1.51269,1.51138,1.51191,1234900000.0
2008-01-16 07:30:00,1.51197,1.51311,1.51193,1.51297,2034100003.0
2008-01-16 07:35:00,1.513,1.51325,1.51231,1.51311,1273500003.0
2008-01-16 07:40:00,1.51291,1.51291,1.51121,1.51184,1833800006.0
2008-01-16 07:45:00,1.51192,1.51248,1.51157,1.51207,2975400007.0
2008-01-16 07:50:00,1.51214,1.51256,1.51183,1.51206,2463800001.0
2008-01-16 07:55:00,1.51195,1.51256,1.51164,1.51236,2706100007.0
2008-01-16 08:00:00,1.51241,1.5126,1.5115,1.51247,1923200003.0
2008-01-16 08:05:00,1.51259,1.51309,1.5123,1.51244,2358500002.0
2008-01-16 08:10:00,1.51245,1.51325,1.5124,1.51304,1658600001.0
2008-01-16 08:15:00,1.51314,1.51355,1.51284,1.51324,1267700003.0
2008-01-16 08:20:00,1.51324,1.51329,1.51249,1.51275,1741700000.0
2008-01-16 08:25:00,1.51255,1.5129,1.51196,1.51208,2335100004.0
2008-01-16 08:30:00,1.51207,1.51338,1.51198,1.51306,1776300003.0
2008-01-16 08:35:00,1.51301,1.51306,1.51126,1.51235,2173600002.0
2008-01-16 08:40:00,1.51183,1.51222,1.51031,1.51111,2042000003.0
2008-01-16 08:45:00,1.51115,1.51179,1.51089,1.51141,2882300010.0
2008-01-16 08:50:00,1.51169,1.51212,1.51134,1.51157,2759900005.0
2008-01-16 08:55:00,1.5117,1.51305,1.51121,1.51285,2592600004.0
2008-01-16 09:00:00,1.51271,1.51346,1.51256,1.51346,2787700006.0
2008-01-16 09:05:00,1.51347,1.51408,1.51303,1.51335,1972000000.0
2008-01-16 09:10:00,1.51337,1.51389,1.51272,1.51389,2273700004.0
2008-01-16 09:15:00,1.5138,1.51436,1.51323,1.51407,2138600003.0
2008-01-16 09:20:00,1.51416,1.51546,1.51416,1.51543,1460200001.0
2008-01-16 09:25:00,1.51556,1.51623,1.51509,1.51573,2377100001.0
2008-01-16 09:30:00,1.51567,1.51626,1.51542,1.51609,2211500001.0
2008-01-16 09:35:00,1.51612,1.51696,1.51545,1.5163,1849800006.0
2008-01-16 09:40:00,1.51625,1.51708,1.5156,1.51671,2118400005.0
2008-01-16 09:45:00,1.51685,1.51737,1.5156,1.5156,2097200001.0
2008-01-16 09:50:00,1.51568,1.51746,1.51565,1.51735,2332300004.0
2008-01-16 09:55:00,1.51737,1.51737,1.51526,1.51577,3058700000.0
2008-01-16 10:00:00,1.5159,1.5159,1.51429,1.51508,2246800005.0
2008-01-16 10:05:00,1.51506,1.51555,1.51461,1.51507,2497300007.0
2008-01-16 10:10:00,1.51517,1.51574,1.5142,1.51435,2234300002.0
2008-01-16 10:15:00,1.51453,1.51595,1.51441,1.51586,1891700001.0
2008-01-16 10:20:00,1.51609,1.5162,1.51489,1.51514,2341400004.0
2008-01-16 10:25:00,1.51492,1.51511,1.51383,1.51394,2613500005.0
2008-01-16 10:30:00,1.51384,1.51449,1.51357,1.51388,2534800002.0
2008-01-16 10:35:00,1.51367,1.51372,1.51253,1.5129,2316300003.0
2008-01-16 10:40:00,1.51311,1.51416,1.5127,1.513,2397100009.0
2008-01-16 10:45:00,1.51295,1.51373,1.51265,1.51301,2214599999.0
2008-01-16 10:50:00,1.51292,1.51408,1.51292,1.51388,2009000003.0
2008-01-16 10:55:00,1.51391,1.51405,1.51299,1.51354,2598600002.0
2008-01-16 11:00:00,1.51363,1.51514,1.51357,1.51504,2377900003.0
2008-01-16 11:05:00,1.51503,1.51579,1.51442,1.51565,2141800004.0
2008-01-16 11:10:00,1.51595,1.51711,1.51592,1.5168,2336200002.0
2008-01-16 11:15:00,1.51694,1.51812,1.51583,1.516,2171400004.0
2008-01-16 11:20:00,1.51598,1.51659,1.51518,1.51571,2693500002.0
2008-01-16 11:25:00,1.51564,1.5166,1.51485,1.51601,2331800003.0
2008-01-16 11:30:00,1.51657,1.51692,1.51517,1.51517,2588300004.0
2008-01-16 11:35:00,1.51523,1.51568,1.51408,1.5152,2783000004.0
2008-01-16 11:40:00,1.51512,1.5157,1.51465,1.51531,3119400010.0
2008-01-16 11:45:00,1.51522,1.51613,1.51495,1.51541,2472400006.0
2008-01-16 11:50:00,1.51544,1.51642,1.51532,1.5162,1387800004.0
2008-01-16 11:55:00,1.51619,1.5171,1.51579,1.51594,2380400002.0
2008-01-16 12:00:00,1.51622,1.51651,1.51538,1.51588,2155400005.0
2008-01-16 12:05:00,1.51595,1.51629,1.51564,1.51611,2105600008.0
2008-01-16 12:10:00,1.51602,1.51738,1.51546,1.51738,1968100003.0
2008-01-16 12:15:00,1.51722,1.51756,1.5156,1.51592,1679900003.0
2008-01-16 12:20:00,1.51593,1.51725,1.51541,1.51674,2176500005.0
2008-01-16 12:25:00,1.51677,1.51708,1.51583,1.51596,2556200007.0
2008-01-16 12:30:00,1.51586,1.51647,1.51531,1.51584,3134300006.0
2008-01-16 12:35:00,1.51592,1.51748,1.51581,1.51736,2756000007.0
2008-01-16 12:40:00,1.51753,1.51848,1.51748,1.51797,1993000006.0
2008-01-16 12:45:00,1.51807,1.51957,1.51723,1.51738,2322500004.0
2008-01-16 12:50:00,1.51735,1.51767,1.51552,1.51557,1877900006.0
2008-01-16 12:55:00,1.51556,1.51661,1.51491,1.51529,2298800004.0
2008-01-16 13:00:00,1.51533,1.51656,1.51523,1.51593,1682500005.0
2008-01-16 13:05:00,1.51592,1.51607,1.51394,1.51416,1454300000.0
2008-01-16 13:10:00,1.51423,1.51518,1.51419,1.51482,1542900006.0
2008-01-16 13:15:00,1.51478,1.51524,1.51416,1.51508,1357300001.0
2008-01-16 13:20:00,1.51511,1.51521,1.51413,1.51511,967300001.0
2008-01-16 13:25:00,1.51515,1.51579,1.51411,1.51415,1779800003.0
2008-01-16 13:30:00,1.51447,1.51472,1.51402,1.51428,1961000006.0
2008-01-16 13:35:00,1.5145,1.51636,1.51403,1.51614,2030700005.0
2008-01-16 13:40:00,1.51611,1.51788,1.51607,1.51788,1192100000.0
2008-01-16 13:45:00,1.51768,1.51795,1.51662,1.51686,1861800001.0
2008-01-16 13:50:00,1.51684,1.51685,1.51449,1.51501,1874900003.0
2008-01-16 13:55:00,1.51488,1.51512,1.51424,1.5144,1764000003.0
2008-01-16 14:00:00,1.5143,1.51458,1.51382,1.51382,1814400004.0
2008-01-16 14:05:00,1.51363,1.51363,1.5118,1.51254,1655700002.0
2008-01-16 14:10:00,1.51252,1.51379,1.51247,1.51348,974300001.0
2008-01-16 14:15:00,1.51353,1.5136,1.5128,1.51328,1989100006.0
2008-01-16 14:20:00,1.51321,1.51329,1.51146,1.51205,1947000002.0
2008-01-16 14:25:00,1.51227,1.51419,1.51208,1.51419,1655800002.0
2008-01-16 14:30:00,1.51443,1.51499,1.51388,1.51447,256100001.0
2008-01-16 14:35:00,1.51442,1.51442,1.51333,1.51428,229600000.0
2008-01-16 14:40:00,1.51426,1.51488,1.5137,1.5144,231500000.0
2008-01-16 14:45:00,1.5144,1.51477,1.51272,1.51272,208100000.0
2008-01-16 14:50:00,1.51223,1.51316,1.51223,1.51224,191300000.0
2008-01-16 14:55:00,1.51266,1.51322,1.51236,1.51287,246500001.0
2008-01-16 15:00:00,1.51296,1.51361,1.51266,1.51339,207200000.0
2008-01-16 15:05:00,1.51341,1.51372,1.51225,1.51251,190000000.0
2008-01-16 15:10:00,1.51252,1.51309,1.51107,1.51126,173900001.0
2008-01-16 15:15:00,1.51154,1.51276,1.5112,1.51262,202900001.0
2008-01-16 15:20:00,1.5126,1.51327,1.51252,1.51256,152000000.0
2008-01-16 15:25:00,1.51237,1.51278,1.51164,1.51273,177800000.0
2008-01-16 15:30:00,1.51247,1.51403,1.51165,1.51271,183200000.0
2008-01-16 15:35:00,1.51268,1.51409,1.51241,1.51241,193500001.0
2008-01-16 15:40:00,1.51281,1.51399,1.51266,1.51348,163200000.0
2008-01-16 15:45:00,1.51337,1.51363,1.51038,1.51093,209000001.0
2008-01-16 15:50:00,1.5108,1.51125,1.50953,1.50968,169000000.0
2008-01-16 15:55:00,1.50983,1.51003,1.50912,1.50961,182100001.0
2008-01-16 16:00:00,1.50971,1.50982,1.50889,1.50892,162999999.0
2008-01-16 16:05:00,1.50889,1.50994,1.50881,1.50983,176200000.0
2008-01-16 16:10:00,1.50995,1.50995,1.50697,1.50795,185100000.0
2008-01-16 16:15:00,1.50762,1.51002,1.50756,1.50791,221600000.0
2008-01-16 16:20:00,1.50777,1.50999,1.50777,1.50931,188900000.0
2008-01-16 16:25:00,1.50937,1.50937,1.50642,1.50781,228000000.0
2008-01-16 16:30:00,1.50792,1.50877,1.50776,1.50854,210600000.0
2008-01-16 16:35:00,1.50863,1.50863,1.50704,1.50704,176700000.0
2008-01-16 16:40:00,1.50648,1.50679,1.50452,1.50591,214400002.0
2008-01-16 16:45:00,1.50603,1.50752,1.50592,1.50637,188400000.0
2008-01-16 16:50:00,1.50654,1.50895,1.5063,1.50864,191800001.0
2008-01-16 16:55:00,1.50889,1.50899,1.5079,1.50849,194700002.0
2008-01-16 17:00:00,1.50885,1.50906,1.50723,1.50768,284900000.0
2008-01-16 17:05:00,1.50804,1.50912,1.50745,1.50906,205400000.0
2008-01-16 17:10:00,1.50878,1.51159,1.50878,1.51026,187300000.0
2008-01-16 17:15:00,1.51071,1.51126,1.51014,1.51014,206600000.0
2008-01-16 17:20:00,1.50975,1.51053,1.50969,1.51037,178100000.0
2008-01-16 17:25:00,1.51029,1.51137,1.50995,1.51072,189900001.0
2008-01-16 17:30:00,1.51067,1.51197,1.51048,1.51109,217600002.0
2008-01-16 17:35:00,1.51112,1.51171,1.51074,1.51127,234999999.0
2008-01-16 17:40:00,1.51129,1.51249,1.51053,1.51119,189400000.0
2008-01-16 17:45:00,1.51142,1.51178,1.50706,1.50743,178800000.0
2008-01-16 17:50:00,1.50703,1.50825,1.50379,1.50514,171600001.0
2008-01-16 17:55:00,1.5051,1.50547,1.50347,1.5042,236699999.0
2008-01-16 18:00:00,1.50451,1.50458,1.50328,1.50348,237400001.0
2008-01-16 18:05:00,1.50353,1.50353,1.50028,1.5004,188300000.0
2008-01-16 18:10:00,1.50002,1.50037,1.49659,1.49734,187400000.0
2008-01-16 18:15:00,1.49754,1.50043,1.49754,1.50017,195700001.0
2008-01-16 18:20:00,1.5006,1.5017,1.49988,1.50106,153500000.0
2008-01-16 18:25:00,1.50146,1.5019,1.50012,1.50027,206400000.0
2008-01-16 18:30:00,1.50007,1.50047,1.49831,1.49885,179400001.0
2008-01-16 18:35:00,1.49912,1.50002,1.49876,1.4995,210900000.0
2008-01-16 18:40:00,1.49958,1.50052,1.49958,1.50028,191100001.0
2008-01-16 18:45:00,1.50058,1.50061,1.49947,1.50011,150100000.0
2008-01-16 18:50:00,1.50026,1.50047,1.4991,1.4992,182200000.0
2008-01-16 18:55:00,1.49927,1.49944,1.49798,1.49886,163200000.0
2008-01-16 19:00:00,1.49869,1.49904,1.49831,1.49876,168600001.0
2008-01-16 19:05:00,1.49888,1.50005,1.49855,1.49998,220900000.0
2008-01-16 19:10:00,1.50039,1.50156,1.5002,1.50067,218100000.0
2008-01-16 19:15:00,1.50058,1.50099,1.50006,1.50073,226200000.0
2008-01-16 19:20:00,1.50079,1.5015,1.50018,1.50076,197500000.0
2008-01-16 19:25:00,1.50075,1.50076,1.49988,1.50038,154700001.0
2008-01-16 19:30:00,1.50049,1.50118,1.50029,1.50089,192900001.0
2008-01-16 19:35:00,1.50106,1.5018,1.50059,1.50121,167000000.0
2008-01-16 19:40:00,1.50119,1.50213,1.50117,1.50208,205500000.0
2008-01-16 19:45:00,1.50178,1.5018,1.50107,1.50129,214000001.0
2008-01-16 19:50:00,1.50118,1.50152,1.50074,1.50135,182100000.0
2008-01-16 19:55:00,1.5011,1.50201,1.50094,1.50192,147200000.0
2008-01-16 20:00:00,1.50214,1.50227,1.50113,1.50187,212500000.0
2008-01-16 20:05:00,1.50181,1.50203,1.50126,1.50174,168000000.0
2008-01-16 20:10:00,1.50136,1.50183,1.501,1.50172,221500001.0
2008-01-16 20:15:00,1.50163,1.50184,1.50123,1.5016,175900001.0
2008-01-16 20:20:00,1.5016,1.50164,1.50082,1.50112,198800002.0
2008-01-16 20:25:00,1.50136,1.50156,1.50047,1.501,243500000.0
2008-01-16 20:30:00,1.50109,1.50247,1.5009,1.50181,203600000.0
2008-01-16 20:35:00,1.50168,1.50215,1.50055,1.50142,240200000.0
2008-01-16 20:40:00,1.50171,1.50228,1.50135,1.50157,209600000.0
2008-01-16 20:45:00,1.50116,1.50219,1.501,1.50216,195100000.0
2008-01-16 20:50:00,1.50201,1.50229,1.5014,1.50193,199500001.0
2008-01-16 20:55:00,1.5017,1.5019,1.50134,1.50164,227400001.0
2008-01-16 21:00:00,1.50127,1.5023,1.50082,1.50158,143100000.0
2008-01-16 21:05:00,1.50136,1.5015,1.50053,1.50074,180500000.0
2008-01-16 21:10:00,1.50057,1.50067,1.49952,1.49987,202300000.0
2008-01-16 21:15:00,1.49973,1.49973,1.49904,1.49935,181500001.0
2008-01-16 21:20:00,1.49942,1.49985,1.49865,1.49946,205200001.0
2008-01-16 21:25:00,1.49946,1.49985,1.49891,1.49912,195500001.0
2008-01-16 21:30:00,1.49921,1.49989,1.49894,1.4994,122200000.0
2008-01-16 21:35:00,1.49957,1.49989,1.49878,1.49892,169900000.0
2008-01-16 21:40:00,1.49878,1.49939,1.49725,1.49725,173300000.0
2008-01-16 21:45:00,1.49711,1.49899,1.49678,1.49899,183200001.0
2008-01-16 21:50:00,1.49892,1.4998,1.49864,1.49959,217800000.0
2008-01-16 21:55:00,1.49986,1.50045,1.49796,1.4997,215700001.0
2008-01-16 22:00:00,1.50012,1.50041,1.49913,1.49913,163500000.0
2008-01-16 22:05:00,1.49943,1.50019,1.49918,1.49949,201000000.0
2008-01-16 22:10:00,1.49927,1.50036,1.49911,1.50006,209300000.0
2008-01-16 22:15:00,1.50032,1.50048,1.49896,1.49945,202100000.0
2008-01-16 22:20:00,1.49979,1.50058,1.49949,1.50018,204000001.0
2008-01-16 22:25:00,1.4998,1.49992,1.49888,1.49988,198800001.0
2008-01-16 22:30:00,1.50016,1.50046,1.49962,1.50028,266500001.0
2008-01-16 22:35:00,1.50057,1.50082,1.49983,1.50079,175800000.0
2008-01-16 22:40:00,1.50094,1.50121,1.50041,1.50068,169000000.0
2008-01-16 22:45:00,1.50076,1.50164,1.50064,1.50151,239500000.0
2008-01-16 22:50:00,1.50142,1.50158,1.50058,1.50086,184100000.0
2008-01-16 22:55:00,1.50107,1.50131,1.50079,1.5012,181600001.0
2008-01-16 23:00:00,1.50122,1.50195,1.50105,1.50195,170400000.0
2008-01-16 23:05:00,1.502,1.50241,1.50168,1.50191,181400001.0
2008-01-16 23:10:00,1.50195,1.50207,1.5009,1.50124,201800000.0
2008-01-16 23:15:00,1.5011,1.5014,1.50049,1.50124,199900000.0
2008-01-16 23:20:00,1.50113,1.5015,1.50013,1.50098,202300000.0
2008-01-16 23:25:00,1.50117,1.50152,1.50027,1.5005,174200000.0
2008-01-16 23:30:00,1.5006,1.50097,1.50012,1.50097,225400001.0
2008-01-16 23:35:00,1.5012,1.50184,1.5012,1.50141,157700000.0
2008-01-16 23:40:00,1.50174,1.50179,1.5012,1.50157,196000000.0
2008-01-16 23:45:00,1.50153,1.50248,1.50121,1.50221,220200001.0
2008-01-16 23:50:00,1.50249,1.50257,1.50165,1.50192,200099999.0
2008-01-16 23:55:00,1.50242,1.50242,1.50108,1.50108,182500000.0
2008-01-17 00:00:00,1.50112,1.50131,1.49986,1.50004,246200000.0
2008-01-17 00:05:00,1.49999,1.50028,1.49913,1.49956,203900001.0
2008-01-17 00:10:00,1.49977,1.50037,1.49928,1.49947,164400000.0
2008-01-17 00:15:00,1.49923,1.49969,1.49908,1.49966,160800000.0
2008-01-17 00:20:00,1.49954,1.50023,1.4994,1.49995,195800000.0
2008-01-17 00:25:00,1.49977,1.5002,1.49924,1.49965,217200001.0
2008-01-17 00:30:00,1.49953,1.5012,1.49953,1.50065,184800001.0
2008-01-17 00:35:00,1.50075,1.50075,1.4993,1.50038,174900000.0
2008-01-17 00:40:00,1.50006,1.50093,1.49988,1.50069,191000000.0
2008-01-17 00:45:00,1.50087,1.50087,1.5002,1.50044,185200000.0
2008-01-17 00:50:00,1.50039,1.50095,1.50024,1.50039,202300000.0
2008-01-17 00:55:00,1.49977,1.50032,1.49965,1.49997,208600000.0
2008-01-17 01:00:00,1.49996,1.5003,1.49965,1.49986,168200000.0
2008-01-17 01:05:00,1.49988,1.50057,1.49969,1.50046,179700001.0
2008-01-17 01:10:00,1.50054,1.50091,1.50013,1.50076,209000000.0
2008-01-17 01:15:00,1.50057,1.50126,1.5,1.50111,237800001.0
2008-01-17 01:20:00,1.50115,1.50118,1.50016,1.50059,194700001.0
2008-01-17 01:25:00,1.50047,1.50048,1.49961,1.4997,240800001.0
2008-01-17 01:30:00,1.49975,1.50028,1.49947,1.49996,149800000.0
2008-01-17 01:35:00,1.49971,1.49999,1.49895,1.4997,263300001.0
2008-01-17 01:40:00,1.49966,1.49982,1.49931,1.49972,187000000.0
2008-01-17 01:45:00,1.49972,1.49983,1.49918,1.49962,171900000.0
2008-01-17 01:50:00,1.49956,1.49976,1.49921,1.49937,175600000.0
2008-01-17 01:55:00,1.49937,1.49947,1.49879,1.49921,221400000.0
2008-01-17 02:00:00,1.49875,1.49965,1.49825,1.49954,353600000.0
2008-01-17 02:05:00,1.49938,1.49963,1.49832,1.49919,582200001.0
2008-01-17 02:10:00,1.49906,1.49938,1.49884,1.49903,423000000.0
2008-01-17 02:15:00,1.49918,1.49951,1.49878,1.49912,678100002.0
2008-01-17 02:20:00,1.49931,1.5009,1.49927,1.5009,244700000.0
2008-01-17 02:25:00,1.50082,1.50135,1.50013,1.50132,320100001.0
2008-01-17 02:30:00,1.50138,1.50164,1.50071,1.50152,520800002.0
2008-01-17 02:35:00,1.50174,1.5022,1.50095,1.50113,383300000.0
2008-01-17 02:40:00,1.50116,1.50197,1.501,1.50155,286700001.0
2008-01-17 02:45:00,1.50146,1.5021,1.50112,1.50124,588900001.0
2008-01-17 02:50:00,1.50146,1.50179,1.50014,1.50155,297800000.0
2008-01-17 02:55:00,1.50134,1.50166,1.49986,1.50085,232000000.0
2008-01-17 03:00:00,1.50096,1.50157,1.50045,1.50157,326200001.0
2008-01-17 03:05:00,1.5012,1.50163,1.50058,1.50107,339300000.0
2008-01-17 03:10:00,1.5007,1.50124,1.50052,1.50105,214200001.0
2008-01-17 03:15:00,1.50082,1.50137,1.50072,1.50091,194500000.0
2008-01-17 03:20:00,1.50074,1.50121,1.50067,1.50069,298500002.0
2008-01-17 03:25:00,1.50099,1.50099,1.50026,1.50055,304000000.0
2008-01-17 03:30:00,1.50058,1.50083,1.50034,1.50059,268500000.0
2008-01-17 03:35:00,1.50064,1.50095,1.50031,1.50032,291700000.0
2008-01-17 03:40:00,1.50023,1.50094,1.50019,1.50063,337600000.0
2008-01-17 03:45:00,1.50057,1.50134,1.50042,1.50071,200200001.0
2008-01-17 03:50:00,1.5012,1.50133,1.50054,1.50067,356700002.0
2008-01-17 03:55:00,1.5007,1.50113,1.49993,1.501,926200003.0
2008-01-17 04:00:00,1.50089,1.50089,1.5002,1.50032,574500001.0
2008-01-17 04:05:00,1.50019,1.50101,1.49994,1.50085,601700001.0
2008-01-17 04:10:00,1.501,1.50136,1.50072,1.50091,380700000.0
2008-01-17 04:15:00,1.50096,1.50138,1.50092,1.50137,374500001.0
2008-01-17 04:20:00,1.50126,1.50132,1.50058,1.50064,499100001.0
2008-01-17 04:25:00,1.50061,1.50133,1.50025,1.50076,512900001.0
2008-01-17 04:30:00,1.50017,1.5007,1.50006,1.5002,247100001.0
2008-01-17 04:35:00,1.49989,1.50061,1.49908,1.4994,445800002.0
2008-01-17 04:40:00,1.49934,1.49977,1.49898,1.49969,268800001.0
2008-01-17 04:45:00,1.49955,1.49969,1.4991,1.49915,355000000.0
2008-01-17 04:50:00,1.4991,1.49968,1.49906,1.49918,154800000.0
2008-01-17 04:55:00,1.49949,1.49972,1.49905,1.49914,279900000.0
2008-01-17 05:00:00,1.49915,1.4999,1.4991,1.49955,794100002.0
2008-01-17 05:05:00,1.49931,1.49943,1.49858,1.49934,1049900004.0
2008-01-17 05:10:00,1.4994,1.49996,1.49933,1.49977,961600002.0
2008-01-17 05:15:00,1.49977,1.50032,1.49952,1.49988,1029200000.0
2008-01-17 05:20:00,1.49983,1.50023,1.49954,1.49995,1026900001.0
2008-01-17 05:25:00,1.49994,1.50073,1.4997,1.49996,947500003.0
2008-01-17 05:30:00,1.49996,1.50059,1.49986,1.50046,816800002.0
2008-01-17 05:35:00,1.50045,1.5009,1.50041,1.50068,883800000.0
2008-01-17 05:40:00,1.5005,1.50087,1.50031,1.50047,750000001.0
2008-01-17 05:45:00,1.50047,1.50065,1.49981,1.50011,1028900003.0
2008-01-17 05:50:00,1.50018,1.50061,1.49964,1.50021,858900002.0
2008-01-17 05:55:00,1.49992,1.50034,1.49982,1.5,801600005.0
2008-01-17 06:00:00,1.50001,1.50062,1.4998,1.50013,799000000.0
2008-01-17 06:05:00,1.50002,1.50015,1.49943,1.49975,1727100004.0
2008-01-17 06:10:00,1.49983,1.49983,1.49913,1.49925,1803900006.0
2008-01-17 06:15:00,1.4992,1.49957,1.49901,1.49954,981800000.0
2008-01-17 06:20:00,1.4995,1.5,1.49924,1.49956,1388100001.0
2008-01-17 06:25:00,1.49964,1.50074,1.49944,1.50023,1251500002.0
2008-01-17 06:30:00,1.50034,1.50057,1.4994,1.49965,1068700006.0
2008-01-17 06:35:00,1.49959,1.50011,1.49959,1.49991,644000000.0
2008-01-17 06:40:00,1.50023,1.50038,1.49976,1.49996,960300000.0
2008-01-17 06:45:00,1.50001,1.50073,1.49991,1.5006,1339000000.0
2008-01-17 06:50:00,1.50071,1.50102,1.49999,1.50064,1442700001.0
2008-01-17 06:55:00,1.50065,1.50093,1.50007,1.50043,1248900002.0
2008-01-17 07:00:00,1.50055,1.50059,1.5001,1.50021,1217500001.0
2008-01-17 07:05:00,1.50069,1.50077,1.49991,1.49991,1047600001.0
2008-01-17 07:10:00,1.50009,1.50031,1.49988,1.50016,1891600004.0
2008-01-17 07:15:00,1.50008,1.50084,1.4999,1.50056,1490000006.0
2008-01-17 07:20:00,1.50049,1.50086,1.50016,1.50062,1851600004.0
2008-01-17 07:25:00,1.5006,1.50078,1.49984,1.50001,1418400002.0
2008-01-17 07:30:00,1.49979,1.50009,1.49829,1.4992,1912700005.0
2008-01-17 07:35:00,1.49918,1.49984,1.49843,1.49984,1296200002.0
2008-01-17 07:40:00,1.4998,1.49986,1.49811,1.49938,1869200003.0
2008-01-17 07:45:00,1.49999,1.50069,1.49962,1.49985,2944100001.0
2008-01-17 07:50:00,1.49989,1.50057,1.4997,1.50023,2534900009.0
2008-01-17 07:55:00,1.50025,1.50049,1.49971,1.50038,2836000006.0
2008-01-17 08:00:00,1.50048,1.50048,1.49923,1.49965,1979600004.0
2008-01-17 08:05:00,1.49939,1.49976,1.49846,1.49853,2318600002.0
2008-01-17 08:10:00,1.49846,1.50015,1.49831,1.49988,1424700001.0
2008-01-17 08:15:00,1.49989,1.5011,1.49989,1.50076,1337500000.0
2008-01-17 08:20:00,1.50063,1.50063,1.49906,1.49945,1906100004.0
2008-01-17 08:25:00,1.49944,1.5002,1.49942,1.49986,2284800004.0
2008-01-17 08:30:00,1.5,1.50077,1.49942,1.50033,1726400003.0
2008-01-17 08:35:00,1.50032,1.50061,1.49991,1.50014,2277100004.0
2008-01-17 08:40:00,1.49985,1.50022,1.49924,1.49963,2048400003.0
2008-01-17 08:45:00,1.49974,1.50068,1.49939,1.50048,2756100008.0
2008-01-17 08:50:00,1.50057,1.50091,1.50001,1.50037,2860400004.0
2008-01-17 08:55:00,1.50046,1.50096,1.49993,1.5,2421300006.0
2008-01-17 09:00:00,1.49991,1.5001,1.49853,1.499,2801500001.0
2008-01-17 09:05:00,1.49882,1.49928,1.49868,1.49914,2006900002.0
2008-01-17 09:10:00,1.49906,1.50025,1.49897,1.49973,2244300005.0
2008-01-17 09:15:00,1.4993,1.4993,1.49785,1.49785,2173100003.0
2008-01-17 09:20:00,1.49776,1.49811,1.49503,1.49557,1473000004.0
2008-01-17 09:25:00,1.49573,1.497,1.49563,1.49636,2248200002.0
2008-01-17 09:30:00,1.49642,1.49654,1.49493,1.49581,2144900008.0
2008-01-17 09:35:00,1.49578,1.49592,1.49499,1.49568,1782000003.0
2008-01-17 09:40:00,1.49546,1.49679,1.49473,1.49661,2017600005.0
2008-01-17 09:45:00,1.49691,1.4977,1.49584,1.49651,2114100003.0
2008-01-17 09:50:00,1.49671,1.4973,1.49594,1.49604,2277300006.0
2008-01-17 09:55:00,1.49594,1.49597,1.49517,1.49542,2949900005.0
2008-01-17 10:00:00,1.49548,1.49548,1.4938,1.49425,2285100005.0
2008-01-17 10:05:00,1.49416,1.49445,1.4933,1.49333,2400000005.0
2008-01-17 10:10:00,1.49311,1.49313,1.49127,1.49201,2239300007.0
2008-01-17 10:15:00,1.49214,1.494,1.49172,1.4935,1837600005.0
2008-01-17 10:20:00,1.49358,1.4936,1.4919,1.49236,2174400002.0
2008-01-17 10:25:00,1.49249,1.49253,1.48992,1.4907,2494800004.0
2008-01-17 10:30:00,1.49084,1.49154,1.49032,1.49075,2552600002.0
2008-01-17 10:35:00,1.49058,1.49213,1.49037,1.49205,2433000001.0
2008-01-17 10:40:00,1.49219,1.49245,1.49154,1.49245,2344300003.0
2008-01-17 10:45:00,1.49241,1.49317,1.49076,1.491,2184000005.0
2008-01-17 10:50:00,1.49067,1.49185,1.4906,1.49175,2036700001.0
2008-01-17 10:55:00,1.49182,1.4921,1.49123,1.49145,2614600010.0
2008-01-17 11:00:00,1.4916,1.49211,1.49123,1.49199,2402100001.0
2008-01-17 11:05:00,1.49189,1.4936,1.49161,1.49319,2083000002.0
2008-01-17 11:10:00,1.49328,1.49361,1.49275,1.4932,2422200004.0
2008-01-17 11:15:00,1.49307,1.49307,1.49211,1.49262,2117900002.0
2008-01-17 11:20:00,1.49283,1.49376,1.49198,1.49198,2644000009.0
2008-01-17 11:25:00,1.49211,1.49259,1.49149,1.49255,2399500005.0
2008-01-17 11:30:00,1.49229,1.49235,1.49077,1.49077,2707100002.0
2008-01-17 11:35:00,1.49088,1.4915,1.49023,1.49025,2813100002.0
2008-01-17 11:40:00,1.49002,1.49086,1.48834,1.49048,3072000003.0
2008-01-17 11:45:00,1.49027,1.49061,1.48869,1.48879,2467100004.0
2008-01-17 11:50:00,1.48885,1.48944,1.48867,1.48943,1282600002.0
2008-01-17 11:55:00,1.48958,1.49046,1.48941,1.4903,2405600009.0
2008-01-17 12:00:00,1.49054,1.49074,1.48894,1.49036,1931400003.0
2008-01-17 12:05:00,1.49058,1.49072,1.48882,1.48911,2018800002.0
2008-01-17 12:10:00,1.48932,1.48965,1.48791,1.48816,1927000004.0
2008-01-17 12:15:00,1.48794,1.48973,1.48784,1.48946,1655900003.0
2008-01-17 12:20:00,1.48946,1.4912,1.48895,1.49093,2188700008.0
2008-01-17 12:25:00,1.49091,1.49091,1.49026,1.49029,2448800005.0
2008-01-17 12:30:00,1.49029,1.49065,1.48916,1.49018,3374500009.0
2008-01-17 12:35:00,1.49004,1.49074,1.4896,1.49057,2762000002.0
2008-01-17 12:40:00,1.49053,1.49087,1.49025,1.49079,1933500002.0
2008-01-17 12:45:00,1.491,1.49336,1.49075,1.49289,2264100004.0
2008-01-17 12:50:00,1.4929,1.49361,1.49212,1.49323,2059000003.0
2008-01-17 12:55:00,1.49345,1.49521,1.49338,1.49445,2383200006.0
2008-01-17 13:00:00,1.49444,1.49602,1.49433,1.49587,1702300000.0
2008-01-17 13:05:00,1.49596,1.4974,1.49582,1.49601,1331300002.0
2008-01-17 13:10:00,1.4959,1.49646,1.49484,1.49627,1556500002.0
2008-01-17 13:15:00,1.49633,1.4997,1.49633,1.49889,1353500005.0
2008-01-17 13:20:00,1.49918,1.5003,1.49745,1.49819,1065500002.0
2008-01-17 13:25:00,1.49813,1.49857,1.49665,1.49687,1650200001.0
2008-01-17 13:30:00,1.49706,1.49738,1.49653,1.49693,2033100003.0
2008-01-17 13:35:00,1.4971,1.49789,1.49596,1.49698,1957800002.0
2008-01-17 13:40:00,1.497,1.49826,1.49691,1.49806,1217400005.0
2008-01-17 13:45:00,1.49812,1.49878,1.49668,1.49683,2070500006.0
2008-01-17 13:50:00,1.49699,1.49823,1.49699,1.49763,2060200001.0
2008-01-17 13:55:00,1.49774,1.49861,1.49745,1.49814,1568100001.0
2008-01-17 14:00:00,1.49804,1.50033,1.49803,1.49928,1734500002.0
2008-01-17 14:05:00,1.49925,1.49953,1.49705,1.49753,1566100003.0
2008-01-17 14:10:00,1.49752,1.4992,1.49717,1.4991,1074200002.0
2008-01-17 14:15:00,1.4993,1.50139,1.4987,1.50041,2035400006.0
2008-01-17 14:20:00,1.50037,1.50125,1.5002,1.50091,1818500002.0
2008-01-17 14:25:00,1.5009,1.50099,1.49985,1.50061,1612400005.0
2008-01-17 14:30:00,1.50116,1.50288,1.50082,1.50227,207700000.0
2008-01-17 14:35:00,1.50236,1.50306,1.50127,1.50184,199100000.0
2008-01-17 14:40:00,1.5018,1.50265,1.50133,1.50261,228800000.0
2008-01-17 14:45:00,1.50282,1.50332,1.50239,1.50269,170100000.0
2008-01-17 14:50:00,1.50249,1.50266,1.50052,1.50073,188600000.0
2008-01-17 14:55:00,1.50124,1.50154,1.50026,1.50154,187600000.0
2008-01-17 15:00:00,1.50168,1.50227,1.50168,1.50216,195900000.0
2008-01-17 15:05:00,1.50216,1.5023,1.50155,1.50181,202000000.0
2008-01-17 15:10:00,1.50173,1.50173,1.4999,1.50011,177500001.0
2008-01-17 15:15:00,1.5002,1.50194,1.49997,1.50174,200000001.0
2008-01-17 15:20:00,1.50206,1.5029,1.50195,1.50203,147500000.0
2008-01-17 15:25:00,1.50207,1.5046,1.50193,1.50327,189200000.0
2008-01-17 15:30:00,1.50346,1.50482,1.50248,1.50319,229200002.0
2008-01-17 15:35:00,1.50336,1.50344,1.50062,1.50095,175200000.0
2008-01-17 15:40:00,1.5011,1.50169,1.50031,1.50131,171600000.0
2008-01-17 15:45:00,1.50148,1.50176,1.50038,1.50044,204300000.0
2008-01-17 15:50:00,1.49968,1.50151,1.49963,1.5007,202500000.0
2008-01-17 15:55:00,1.50051,1.5014,1.49976,1.50063,184400002.0
2008-01-17 16:00:00,1.50034,1.50034,1.49834,1.49926,147800000.0
2008-01-17 16:05:00,1.49902,1.49986,1.49803,1.49938,184700000.0
2008-01-17 16:10:00,1.49943,1.4999,1.49854,1.49911,185800000.0
2008-01-17 16:15:00,1.49899,1.50099,1.49869,1.50089,152700000.0
2008-01-17 16:20:00,1.50086,1.50095,1.49949,1.49968,197200000.0
2008-01-17 16:25:00,1.49979,1.50028,1.49894,1.50005,239400000.0
2008-01-17 16:30:00,1.50005,1.50108,1.49994,1.50102,242000001.0
2008-01-17 16:35:00,1.50109,1.50182,1.50076,1.5016,219600000.0
2008-01-17 16:40:00,1.50169,1.5022,1.50135,1.50199,210100001.0
2008-01-17 16:45:00,1.50187,1.50211,1.50125,1.50142,204200000.0
2008-01-17 16:50:00,1.50164,1.50229,1.50074,1.50222,216200000.0
2008-01-17 16:55:00,1.50227,1.50257,1.50147,1.50185,186200000.0
2008-01-17 17:00:00,1.50256,1.50533,1.50231,1.50482,205000001.0
2008-01-17 17:05:00,1.50484,1.50484,1.50304,1.50358,172800000.0
2008-01-17 17:10:00,1.50322,1.50349,1.50267,1.5033,198200000.0
2008-01-17 17:15:00,1.50359,1.50539,1.50337,1.50539,198700001.0
2008-01-17 17:20:00,1.50503,1.50749,1.50471,1.50509,203800001.0
2008-01-17 17:25:00,1.50437,1.50557,1.50394,1.50517,174800000.0
2008-01-17 17:30:00,1.50514,1.50736,1.50504,1.50724,193100000.0
2008-01-17 17:35:00,1.50713,1.50849,1.50684,1.50776,183400000.0
2008-01-17 17:40:00,1.50744,1.50744,1.50606,1.50658,189900001.0
2008-01-17 17:45:00,1.50646,1.50762,1.50591,1.50738,237700001.0
2008-01-17 17:50:00,1.50785,1.508,1.50657,1.50739,194300000.0
2008-01-17 17:55:00,1.50751,1.50787,1.50635,1.50766,248400001.0
2008-01-17 18:00:00,1.5078,1.50833,1.50754,1.50807,211100000.0
2008-01-17 18:05:00,1.5083,1.50835,1.50643,1.50778,203900001.0
2008-01-17 18:10:00,1.50792,1.50817,1.50707,1.50782,194800001.0
2008-01-17 18:15:00,1.5074,1.50785,1.50661,1.50755,149800000.0
2008-01-17 18:20:00,1.50759,1.50816,1.50707,1.50787,207500000.0
2008-01-17 18:25:00,1.50786,1.50894,1.50726,1.5087,193200002.0
2008-01-17 18:30:00,1.50897,1.50939,1.5086,1.50927,167600000.0
2008-01-17 18:35:00,1.50897,1.50897,1.5082,1.50842,244399998.0
2008-01-17 18:40:00,1.50828,1.51162,1.50825,1.5114,181700000.0
2008-01-17 18:45:00,1.51128,1.51279,1.51079,1.51263,159200000.0
2008-01-17 18:50:00,1.51264,1.51264,1.51066,1.51158,203500000.0
2008-01-17 18:55:00,1.51167,1.51233,1.5109,1.51116,161000000.0
2008-01-17 19:00:00,1.51126,1.51368,1.51102,1.51368,195100001.0
2008-01-17 19:05:00,1.51367,1.51384,1.51284,1.51338,184600000.0
2008-01-17 19:10:00,1.51324,1.5136,1.51212,1.51255,167300000.0
2008-01-17 19:15:00,1.51261,1.51265,1.51151,1.51216,174500000.0
2008-01-17 19:20:00,1.51219,1.51254,1.51156,1.5125,217000001.0
2008-01-17 19:25:00,1.51252,1.51255,1.5114,1.51189,249700001.0
2008-01-17 19:30:00,1.51181,1.51181,1.50939,1.50982,192000000.0
2008-01-17 19:35:00,1.50959,1.50985,1.50878,1.50892,172800000.0
2008-01-17 19:40:00,1.50876,1.50931,1.50809,1.50883,196600000.0
2008-01-17 19:45:00,1.50881,1.5089,1.5075,1.50844,209300001.0
2008-01-17 19:50:00,1.50848,1.50928,1.50819,1.50886,195500000.0
2008-01-17 19:55:00,1.50886,1.50978,1.50886,1.50945,159600000.0
2008-01-17 20:00:00,1.50974,1.51091,1.50959,1.51059,196000000.0
2008-01-17 20:05:00,1.51045,1.51146,1.51028,1.5114,168000001.0
2008-01-17 20:10:00,1.51091,1.51135,1.50965,1.51023,175700000.0
2008-01-17 20:15:00,1.50992,1.51005,1.50872,1.50922,179700000.0
2008-01-17 20:20:00,1.50935,1.50955,1.50825,1.50876,213700001.0
2008-01-17 20:25:00,1.50923,1.50952,1.50802,1.50854,207200000.0
2008-01-17 20:30:00,1.50847,1.50847,1.50737,1.50798,243700002.0
2008-01-17 20:35:00,1.50805,1.50837,1.50727,1.50746,211300000.0
2008-01-17 20:40:00,1.50746,1.50797,1.50712,1.50751,218400000.0
2008-01-17 20:45:00,1.50735,1.50896,1.50727,1.50896,237800001.0
2008-01-17 20:50:00,1.50907,1.50912,1.50847,1.50883,166000000.0
2008-01-17 20:55:00,1.50902,1.50932,1.50846,1.50859,227300000.0
2008-01-17 21:00:00,1.50835,1.50868,1.50802,1.50829,217000001.0
2008-01-17 21:05:00,1.50807,1.50848,1.50742,1.50844,240200000.0
2008-01-17 21:10:00,1.50841,1.50905,1.5082,1.50866,199200000.0
2008-01-17 21:15:00,1.50886,1.50957,1.50862,1.50892,219000001.0
2008-01-17 21:20:00,1.50905,1.50955,1.5085,1.50927,225100000.0
2008-01-17 21:25:00,1.50925,1.50973,1.50888,1.5097,147900000.0
2008-01-17 21:30:00,1.50955,1.5096,1.50856,1.50882,177100000.0
2008-01-17 21:35:00,1.50879,1.50915,1.50852,1.50885,149400000.0
2008-01-17 21:40:00,1.50882,1.50943,1.5087,1.50908,164400000.0
2008-01-17 21:45:00,1.50914,1.51049,1.50902,1.5104,191600000.0
2008-01-17 21:50:00,1.51004,1.5103,1.50968,1.50994,235000002.0
2008-01-17 21:55:00,1.50998,1.51107,1.50902,1.5107,166700000.0
2008-01-17 22:00:00,1.5112,1.51142,1.50884,1.50905,189800000.0
2008-01-17 22:05:00,1.50916,1.50982,1.50852,1.50852,205100001.0
2008-01-17 22:10:00,1.50857,1.50886,1.50809,1.50809,189400000.0
2008-01-17 22:15:00,1.50819,1.50893,1.50751,1.50809,216100001.0
2008-01-17 22:20:00,1.50819,1.50843,1.50611,1.50781,220800000.0
2008-01-17 22:25:00,1.50761,1.50831,1.50739,1.50821,176200000.0
2008-01-17 22:30:00,1.50839,1.50925,1.50755,1.50804,251000001.0
2008-01-17 22:35:00,1.50801,1.5086,1.50747,1.50834,217300001.0
2008-01-17 22:40:00,1.50852,1.50986,1.50822,1.50926,192200000.0
2008-01-17 22:45:00,1.50917,1.51047,1.50873,1.50889,209099999.0
2008-01-17 22:50:00,1.50874,1.50912,1.50801,1.50855,156000000.0
2008-01-17 22:55:00,1.50879,1.50906,1.50847,1.50896,159400000.0
2008-01-17 23:00:00,1.50889,1.50911,1.5081,1.50878,235500002.0
2008-01-17 23:05:00,1.50875,1.50909,1.5085,1.50867,189600000.0
2008-01-17 23:10:00,1.50841,1.50925,1.50821,1.50881,183300000.0
2008-01-17 23:15:00,1.50874,1.50875,1.50795,1.50824,281699999.0
2008-01-17 23:20:00,1.5085,1.50852,1.5063,1.50683,219699999.0
2008-01-17 23:25:00,1.50711,1.50806,1.50663,1.50788,190600000.0
2008-01-17 23:30:00,1.5082,1.50839,1.50778,1.50803,181000000.0
2008-01-17 23:35:00,1.5082,1.50886,1.50801,1.50827,154800000.0
2008-01-17 23:40:00,1.50849,1.50875,1.50793,1.50851,191200000.0
2008-01-17 23:45:00,1.50838,1.50898,1.50681,1.50707,206500000.0
2008-01-17 23:50:00,1.50729,1.50766,1.50548,1.50548,160000000.0
2008-01-17 23:55:00,1.50571,1.50623,1.50538,1.50608,161100000.0
2008-01-18 00:00:00,1.5065,1.50695,1.50587,1.50608,209200001.0
2008-01-18 00:05:00,1.50628,1.50635,1.50534,1.5055,234099998.0
2008-01-18 00:10:00,1.50565,1.50605,1.50493,1.50605,177300000.0
2008-01-18 00:15:00,1.50553,1.50583,1.50349,1.50424,128800000.0
2008-01-18 00:20:00,1.50423,1.50449,1.50381,1.50442,257300000.0
2008-01-18 00:25:00,1.50426,1.50445,1.50345,1.50382,211000001.0
2008-01-18 00:30:00,1.50381,1.50506,1.50381,1.50462,161300000.0
2008-01-18 00:35:00,1.50508,1.5053,1.50456,1.50509,151900001.0
2008-01-18 00:40:00,1.5047,1.50585,1.5047,1.50543,156500000.0
2008-01-18 00:45:00,1.50518,1.50518,1.50402,1.50476,239300001.0
2008-01-18 00:50:00,1.50459,1.50534,1.50434,1.50534,163500000.0
2008-01-18 00:55:00,1.50493,1.50623,1.50493,1.50622,182100001.0
2008-01-18 01:00:00,1.5061,1.5061,1.50545,1.50566,237999999.0
2008-01-18 01:05:00,1.50577,1.50643,1.50569,1.50625,163600000.0
2008-01-18 01:10:00,1.50618,1.50669,1.50607,1.50656,190000000.0
2008-01-18 01:15:00,1.50683,1.50749,1.50614,1.50664,231600000.0
2008-01-18 01:20:00,1.50667,1.50667,1.50486,1.50486,199400000.0
2008-01-18 01:25:00,1.50482,1.50584,1.50448,1.5053,186000001.0
2008-01-18 01:30:00,1.50532,1.50623,1.50463,1.50622,177000000.0
2008-01-18 01:35:00,1.50605,1.50615,1.50529,1.50575,175100000.0
2008-01-18 01:40:00,1.50585,1.50686,1.50585,1.50686,190400001.0
2008-01-18 01:45:00,1.50675,1.50743,1.50657,1.50707,148000000.0
2008-01-18 01:50:00,1.50709,1.50756,1.50665,1.50736,155100000.0
2008-01-18 01:55:00,1.50758,1.50772,1.50605,1.50645,188200000.0
2008-01-18 02:00:00,1.50619,1.50744,1.50619,1.50718,403700000.0
2008-01-18 02:05:00,1.50709,1.50724,1.50607,1.50644,538500000.0
2008-01-18 02:10:00,1.50644,1.5069,1.50588,1.5061,397700001.0
2008-01-18 02:15:00,1.5063,1.50703,1.50598,1.50681,604700001.0
2008-01-18 02:20:00,1.50681,1.50742,1.50656,1.50723,180800000.0
2008-01-18 02:25:00,1.50708,1.50795,1.50655,1.50758,313500000.0
2008-01-18 02:30:00,1.50742,1.50742,1.5063,1.50705,557300000.0
2008-01-18 02:35:00,1.50723,1.50763,1.50656,1.50735,406500000.0
2008-01-18 02:40:00,1.50747,1.50751,1.50693,1.50712,236400000.0
2008-01-18 02:45:00,1.50681,1.50719,1.5064,1.5065,541900001.0
2008-01-18 02:50:00,1.50636,1.5068,1.5058,1.5068,349800001.0
2008-01-18 02:55:00,1.50668,1.50689,1.50618,1.50646,277000001.0
2008-01-18 03:00:00,1.50644,1.50716,1.50643,1.50698,323900000.0
2008-01-18 03:05:00,1.50677,1.50699,1.50567,1.50601,283100000.0
2008-01-18 03:10:00,1.50623,1.50704,1.50623,1.50671,178600000.0
2008-01-18 03:15:00,1.50653,1.50692,1.50608,1.50668,192700000.0
2008-01-18 03:20:00,1.50659,1.50703,1.50561,1.50635,310800001.0
2008-01-18 03:25:00,1.5069,1.5069,1.50591,1.50604,369200001.0
2008-01-18 03:30:00,1.50603,1.50666,1.50577,1.50643,197400000.0
2008-01-18 03:35:00,1.50649,1.50693,1.50595,1.50621,299400001.0
2008-01-18 03:40:00,1.50623,1.50699,1.50605,1.50615,303700000.0
2008-01-18 03:45:00,1.50633,1.5065,1.50592,1.50631,185400000.0
2008-01-18 03:50:00,1.50658,1.50669,1.50572,1.50636,361400000.0
2008-01-18 03:55:00,1.50608,1.50646,1.50511,1.50646,1071200001.0
2008-01-18 04:00:00,1.50643,1.50643,1.5046,1.50501,522200000.0
2008-01-18 04:05:00,1.50514,1.50607,1.50448,1.50582,665300002.0
2008-01-18 04:10:00,1.50565,1.50622,1.50373,1.50512,358000000.0
2008-01-18 04:15:00,1.50538,1.50646,1.505,1.50516,488100001.0
2008-01-18 04:20:00,1.50516,1.50557,1.50456,1.50491,460000000.0
2008-01-18 04:25:00,1.50497,1.50568,1.5049,1.50568,529700001.0
2008-01-18 04:30:00,1.50554,1.50598,1.50532,1.50547,206400000.0
2008-01-18 04:35:00,1.5052,1.50562,1.50489,1.50546,478800001.0
2008-01-18 04:40:00,1.50523,1.50555,1.50491,1.50534,285600000.0
2008-01-18 04:45:00,1.5055,1.5063,1.50525,1.50565,267300000.0
2008-01-18 04:50:00,1.50576,1.50607,1.50527,1.50536,167000000.0
2008-01-18 04:55:00,1.50565,1.50625,1.50535,1.50584,328699998.0
2008-01-18 05:00:00,1.50589,1.50622,1.50539,1.5057,819500000.0
2008-01-18 05:05:00,1.50572,1.50611,1.50541,1.50563,1125400002.0
2008-01-18 05:10:00,1.50559,1.50588,1.50534,1.50542,888500002.0
2008-01-18 05:15:00,1.50524,1.50595,1.50524,1.50565,1030300000.0
2008-01-18 05:20:00,1.50559,1.50632,1.50493,1.50511,1156200003.0
2008-01-18 05:25:00,1.50538,1.50569,1.50463,1.50486,1029300001.0
2008-01-18 05:30:00,1.50498,1.50539,1.50471,1.50512,889100004.0
2008-01-18 05:35:00,1.50498,1.50606,1.50476,1.50591,973600002.0
2008-01-18 05:40:00,1.50583,1.50623,1.50542,1.50556,728900000.0
2008-01-18 05:45:00,1.50543,1.5057,1.50488,1.50514,1010700001.0
2008-01-18 05:50:00,1.50511,1.5055,1.50462,1.50488,881200001.0
2008-01-18 05:55:00,1.50473,1.50566,1.50473,1.50549,750800003.0
2008-01-18 06:00:00,1.5055,1.50574,1.50476,1.50492,927300001.0
2008-01-18 06:05:00,1.50483,1.50584,1.50466,1.50541,1609100001.0
2008-01-18 06:10:00,1.50543,1.5058,1.50515,1.50523,1674500006.0
2008-01-18 06:15:00,1.50523,1.50571,1.50488,1.50555,962500003.0
2008-01-18 06:20:00,1.50571,1.50673,1.50571,1.50587,1408600004.0
2008-01-18 06:25:00,1.50566,1.50575,1.5049,1.50528,1428200002.0
2008-01-18 06:30:00,1.50531,1.5056,1.50515,1.50539,1143700003.0
2008-01-18 06:35:00,1.50547,1.50616,1.50547,1.50599,665300001.0
2008-01-18 06:40:00,1.50583,1.50583,1.50506,1.50547,1055900000.0
2008-01-18 06:45:00,1.50548,1.50579,1.50524,1.50558,1211700001.0
2008-01-18 06:50:00,1.50577,1.50584,1.50525,1.50551,1437800002.0
2008-01-18 06:55:00,1.50545,1.50619,1.50527,1.50597,1204900001.0
2008-01-18 07:00:00,1.50609,1.507,1.50553,1.50569,1229700002.0
2008-01-18 07:05:00,1.5056,1.5056,1.50361,1.50408,1065700002.0
2008-01-18 07:10:00,1.50417,1.50432,1.50384,1.50394,1767200002.0
2008-01-18 07:15:00,1.50406,1.50486,1.50406,1.50476,1417100001.0
2008-01-18 07:20:00,1.50465,1.5059,1.50455,1.5058,1726700003.0
2008-01-18 07:25:00,1.50542,1.50604,1.50477,1.50566,1304800002.0
2008-01-18 07:30:00,1.5059,1.50629,1.5044,1.50444,1858700002.0
2008-01-18 07:35:00,1.50455,1.50487,1.50379,1.50394,1346400000.0
2008-01-18 07:40:00,1.50379,1.50407,1.50332,1.50368,1963600009.0
2008-01-18 07:45:00,1.50385,1.50465,1.50368,1.50433,2858800002.0
2008-01-18 07:50:00,1.50422,1.50507,1.50388,1.50389,2565100005.0
2008-01-18 07:55:00,1.50377,1.50475,1.5036,1.5046,2797900003.0
2008-01-18 08:00:00,1.50453,1.50471,1.5035,1.50388,1858500001.0
2008-01-18 08:05:00,1.50383,1.50457,1.50342,1.50355,2290900004.0
2008-01-18 08:10:00,1.5035,1.50409,1.50332,1.50338,1450500002.0
2008-01-18 08:15:00,1.50349,1.50405,1.50299,1.50349,1346600006.0
2008-01-18 08:20:00,1.50347,1.50488,1.5032,1.50473,1893099998.0
2008-01-18 08:25:00,1.50471,1.50495,1.50409,1.50419,2383000005.0
2008-01-18 08:30:00,1.50446,1.50493,1.50398,1.50453,1762300002.0
2008-01-18 08:35:00,1.50477,1.50545,1.50451,1.50522,2138600007.0
2008-01-18 08:40:00,1.50485,1.50568,1.50456,1.50456,1949400004.0
2008-01-18 08:45:00,1.5044,1.50452,1.50343,1.50396,2919400005.0
2008-01-18 08:50:00,1.50406,1.50406,1.50324,1.50348,2746900001.0
2008-01-18 08:55:00,1.50374,1.50424,1.50251,1.50251,2449700006.0
2008-01-18 09:00:00,1.50245,1.50343,1.50165,1.50319,2757900006.0
2008-01-18 09:05:00,1.50322,1.50405,1.50322,1.50364,1992300003.0
2008-01-18 09:10:00,1.50362,1.50387,1.50325,1.50346,2304100007.0
2008-01-18 09:15:00,1.50347,1.50394,1.50316,1.50344,2304400007.0
2008-01-18 09:20:00,1.50329,1.50355,1.50282,1.50289,1661300003.0
2008-01-18 09:25:00,1.50277,1.5032,1.50251,1.50316,2393100002.0
2008-01-18 09:30:00,1.50301,1.50318,1.50167,1.5019,2060600001.0
2008-01-18 09:35:00,1.50197,1.50241,1.50178,1.50228,1830500005.0
2008-01-18 09:40:00,1.50234,1.50311,1.50233,1.50251,2197000009.0
2008-01-18 09:45:00,1.50265,1.50393,1.50247,1.5037,2233300004.0
2008-01-18 09:50:00,1.50385,1.504,1.50314,1.50347,2458400003.0
2008-01-18 09:55:00,1.50363,1.50447,1.50331,1.50354,2959200004.0
2008-01-18 10:00:00,1.50357,1.50406,1.5022,1.50251,2321400007.0
2008-01-18 10:05:00,1.50238,1.50342,1.50221,1.50287,2437300003.0
2008-01-18 10:10:00,1.50311,1.50449,1.50295,1.50353,2298900005.0
2008-01-18 10:15:00,1.50357,1.5041,1.50298,1.50301,1866000008.0
2008-01-18 10:20:00,1.50336,1.50413,1.50289,1.50398,2259700006.0
2008-01-18 10:25:00,1.50415,1.50496,1.50366,1.50406,2610400007.0
2008-01-18 10:30:00,1.50407,1.50433,1.50306,1.50357,2593100001.0
2008-01-18 10:35:00,1.50357,1.50407,1.50302,1.50367,2486400003.0
2008-01-18 10:40:00,1.50361,1.50461,1.50338,1.50438,2482900004.0
2008-01-18 10:45:00,1.50447,1.50476,1.5041,1.50446,2073200002.0
2008-01-18 10:50:00,1.50452,1.50514,1.50351,1.50371,2258200005.0
2008-01-18 10:55:00,1.50381,1.50435,1.50362,1.50391,2517500002.0
2008-01-18 11:00:00,1.50398,1.50458,1.50286,1.50304,2447100006.0
2008-01-18 11:05:00,1.50299,1.5033,1.50217,1.50262,2089200001.0
2008-01-18 11:10:00,1.50273,1.5032,1.50218,1.50275,2429500005.0
2008-01-18 11:15:00,1.50289,1.50353,1.50256,1.50344,2136000009.0
2008-01-18 11:20:00,1.50332,1.50336,1.50229,1.50292,2771400004.0
2008-01-18 11:25:00,1.50299,1.50381,1.50262,1.50364,2315800004.0
2008-01-18 11:30:00,1.50377,1.50493,1.50335,1.50456,2613600006.0
2008-01-18 11:35:00,1.50522,1.50565,1.50384,1.50427,2652400004.0
2008-01-18 11:40:00,1.50412,1.50439,1.50278,1.50308,3062900007.0
2008-01-18 11:45:00,1.50307,1.50385,1.50173,1.50194,2461600005.0
2008-01-18 11:50:00,1.50179,1.50276,1.50161,1.50209,1481100006.0
2008-01-18 11:55:00,1.50211,1.50213,1.50054,1.50057,2361100001.0
2008-01-18 12:00:00,1.50068,1.50243,1.5005,1.50208,2169700004.0
2008-01-18 12:05:00,1.5021,1.50216,1.50114,1.50146,2003100001.0
2008-01-18 12:10:00,1.50149,1.50187,1.50057,1.50124,1997900003.0
2008-01-18 12:15:00,1.50112,1.50128,1.50025,1.5007,1498800004.0
2008-01-18 12:20:00,1.50078,1.50186,1.50028,1.50092,2011100004.0
2008-01-18 12:25:00,1.50091,1.50158,1.50084,1.50142,2490900002.0
2008-01-18 12:30:00,1.50148,1.50198,1.50115,1.50157,3198800007.0
2008-01-18 12:35:00,1.50163,1.50177,1.50084,1.5012,2586700004.0
2008-01-18 12:40:00,1.50118,1.50163,1.50096,1.50108,1887100002.0
2008-01-18 12:45:00,1.5012,1.50172,1.50075,1.50121,2283900005.0
2008-01-18 12:50:00,1.50112,1.50159,1.50102,1.50102,1873300003.0
2008-01-18 12:55:00,1.50096,1.50154,1.5008,1.50138,2413600008.0
2008-01-18 13:00:00,1.50154,1.5034,1.50097,1.50298,1640300001.0
2008-01-18 13:05:00,1.50287,1.50358,1.5024,1.50259,1434900002.0
2008-01-18 13:10:00,1.50257,1.50329,1.50237,1.5032,1553700003.0
2008-01-18 13:15:00,1.50341,1.50341,1.50102,1.5013,1220199999.0
2008-01-18 13:20:00,1.50143,1.50203,1.5012,1.5018,1181600004.0
2008-01-18 13:25:00,1.50173,1.50185,1.50126,1.50153,1838800004.0
2008-01-18 13:30:00,1.50154,1.5018,1.50057,1.50086,2037500004.0
2008-01-18 13:35:00,1.50098,1.50129,1.50009,1.50009,1955900003.0
2008-01-18 13:40:00,1.49987,1.50084,1.49987,1.50078,1218000004.0
2008-01-18 13:45:00,1.50079,1.50157,1.4995,1.50009,1912900002.0
2008-01-18 13:50:00,1.50018,1.50169,1.49996,1.50121,1913200004.0
2008-01-18 13:55:00,1.5013,1.50166,1.49985,1.50029,1699800002.0
2008-01-18 14:00:00,1.5003,1.50299,1.5003,1.50268,1906500001.0
2008-01-18 14:05:00,1.50287,1.50375,1.50233,1.50233,1642000005.0
2008-01-18 14:10:00,1.5022,1.5026,1.50117,1.50141,1064899999.0
2008-01-18 14:15:00,1.50128,1.50139,1.50026,1.50049,1994500002.0
2008-01-18 14:20:00,1.50059,1.50102,1.50024,1.50049,1751900006.0
2008-01-18 14:25:00,1.50055,1.50208,1.50054,1.50208,1694500004.0
2008-01-18 14:30:00,1.50208,1.50271,1.50075,1.501,179700001.0
2008-01-18 14:35:00,1.5009,1.5009,1.49902,1.5002,172900000.0
2008-01-18 14:40:00,1.50018,1.50159,1.49963,1.49997,259000000.0
2008-01-18 14:45:00,1.50002,1.50025,1.49941,1.49988,224100001.0
2008-01-18 14:50:00,1.49979,1.50065,1.49966,1.50006,178700000.0
2008-01-18 14:55:00,1.50031,1.50068,1.50016,1.5003,224500000.0
2008-01-18 15:00:00,1.50021,1.50168,1.50001,1.50168,217800000.0
2008-01-18 15:05:00,1.50173,1.50177,1.50004,1.50038,218700000.0
2008-01-18 15:10:00,1.50072,1.50215,1.50044,1.50168,149300000.0
2008-01-18 15:15:00,1.50169,1.50223,1.50134,1.50138,192800000.0
2008-01-18 15:20:00,1.50141,1.50337,1.50141,1.50238,148600000.0
2008-01-18 15:25:00,1.50216,1.50303,1.50198,1.5021,228300000.0
2008-01-18 15:30:00,1.50159,1.5025,1.49946,1.50227,191100000.0
2008-01-18 15:35:00,1.5021,1.50396,1.50181,1.50361,202000000.0
2008-01-18 15:40:00,1.50377,1.50377,1.50245,1.50282,187400000.0
2008-01-18 15:45:00,1.50282,1.5037,1.50263,1.50337,200300000.0
2008-01-18 15:50:00,1.50346,1.50543,1.50346,1.50457,209100001.0
2008-01-18 15:55:00,1.50469,1.50528,1.50427,1.50453,161000001.0
2008-01-18 16:00:00,1.50444,1.50477,1.50283,1.50283,169800001.0
2008-01-18 16:05:00,1.50286,1.50414,1.50286,1.50339,243300001.0
2008-01-18 16:10:00,1.50343,1.50408,1.50302,1.50408,236600000.0
2008-01-18 16:15:00,1.50399,1.50436,1.50303,1.50314,162800001.0
2008-01-18 16:20:00,1.50309,1.50393,1.50306,1.50353,191500000.0
2008-01-18 16:25:00,1.50377,1.50387,1.50216,1.50242,191900000.0
2008-01-18 16:30:00,1.50225,1.50367,1.50198,1.50367,216100000.0
2008-01-18 16:35:00,1.50362,1.50398,1.50155,1.50156,180400001.0
2008-01-18 16:40:00,1.50157,1.5024,1.50116,1.5016,210600000.0
2008-01-18 16:45:00,1.50138,1.50243,1.50122,1.50169,198400001.0
2008-01-18 16:50:00,1.50178,1.50269,1.50155,1.50252,214500000.0
2008-01-18 16:55:00,1.50278,1.50306,1.50194,1.50264,143300000.0
2008-01-18 17:00:00,1.50265,1.50295,1.50131,1.50169,193700000.0
2008-01-18 17:05:00,1.50185,1.50217,1.50124,1.50131,164500000.0
2008-01-18 17:10:00,1.50114,1.50165,1.50029,1.50074,178300000.0
2008-01-18 17:15:00,1.50106,1.50166,1.50038,1.50166,175800000.0
2008-01-18 17:20:00,1.50137,1.50243,1.50094,1.50122,173300000.0
2008-01-18 17:25:00,1.50091,1.50109,1.50058,1.50105,167000000.0
2008-01-18 17:30:00,1.50117,1.50178,1.50076,1.50159,199800000.0
2008-01-18 17:35:00,1.50161,1.50361,1.50125,1.50361,201000000.0
2008-01-18 17:40:00,1.50396,1.50396,1.50149,1.50175,181700000.0
2008-01-18 17:45:00,1.5016,1.50261,1.50082,1.50127,242000000.0
2008-01-18 17:50:00,1.50107,1.50151,1.50048,1.50079,182300001.0
2008-01-18 17:55:00,1.50044,1.50103,1.49963,1.50038,239400001.0
2008-01-18 18:00:00,1.5005,1.50095,1.50006,1.50039,200600000.0
2008-01-18 18:05:00,1.50046,1.50113,1.50021,1.50091,195400000.0
2008-01-18 18:10:00,1.50089,1.50247,1.50081,1.50247,207200002.0
2008-01-18 18:15:00,1.50223,1.50358,1.50209,1.50288,187600001.0
2008-01-18 18:20:00,1.50291,1.50375,1.50269,1.50303,159000000.0
2008-01-18 18:25:00,1.5032,1.50369,1.50265,1.50343,220100000.0
2008-01-18 18:30:00,1.50338,1.50419,1.50309,1.50398,174100000.0
2008-01-18 18:35:00,1.50415,1.5043,1.50331,1.50364,199700000.0
2008-01-18 18:40:00,1.50344,1.50371,1.50234,1.50257,180300000.0
2008-01-18 18:45:00,1.50311,1.50352,1.50283,1.50306,202400002.0
2008-01-18 18:50:00,1.50296,1.5053,1.50277,1.50529,250900003.0
2008-01-18 18:55:00,1.50505,1.50555,1.50396,1.50427,166500000.0
2008-01-18 19:00:00,1.50448,1.50475,1.50266,1.50358,183000000.0
2008-01-18 19:05:00,1.50342,1.50342,1.50162,1.50173,160800001.0
2008-01-18 19:10:00,1.5018,1.50229,1.50108,1.50158,202200000.0
2008-01-18 19:15:00,1.50149,1.5023,1.50123,1.50162,162200000.0
2008-01-18 19:20:00,1.5017,1.50229,1.50142,1.50224,172800000.0
2008-01-18 19:25:00,1.50211,1.50211,1.50102,1.50186,167300000.0
2008-01-18 19:30:00,1.50183,1.50185,1.50056,1.50063,210700000.0
2008-01-18 19:35:00,1.50055,1.50168,1.50033,1.50156,190100003.0
2008-01-18 19:40:00,1.5015,1.50152,1.50103,1.50124,181400000.0
2008-01-18 19:45:00,1.5011,1.5015,1.50064,1.50071,206700000.0
2008-01-18 19:50:00,1.50088,1.50143,1.50041,1.50143,192600000.0
2008-01-18 19:55:00,1.50146,1.50162,1.50101,1.50132,181900001.0
2008-01-18 20:00:00,1.50137,1.50224,1.50126,1.50147,201600000.0
2008-01-18 20:05:00,1.50131,1.5024,1.50131,1.50206,219500000.0
2008-01-18 20:10:00,1.50173,1.50209,1.5006,1.5008,198900000.0
2008-01-18 20:15:00,1.50076,1.50235,1.50043,1.50184,203700000.0
2008-01-18 20:20:00,1.50202,1.50275,1.50176,1.50191,172000000.0
2008-01-18 20:25:00,1.50218,1.50263,1.50162,1.5024,232600002.0
2008-01-18 20:30:00,1.50239,1.50327,1.50113,1.50136,217200002.0
2008-01-18 20:35:00,1.50126,1.50261,1.50116,1.50245,240300003.0
2008-01-18 20:40:00,1.50275,1.50315,1.50218,1.50249,179000000.0
2008-01-18 20:45:00,1.50233,1.50244,1.50122,1.50128,230900001.0
2008-01-18 20:50:00,1.50115,1.50194,1.501,1.50145,177600000.0
2008-01-18 20:55:00,1.50136,1.50162,1.50121,1.50139,180000000.0
2008-01-18 21:00:00,1.50136,1.50237,1.50136,1.5022,177200003.0
2008-01-18 21:05:00,1.50204,1.50242,1.50167,1.50174,141000000.0
2008-01-18 21:10:00,1.50162,1.50194,1.50147,1.50165,245500000.0
2008-01-18 21:15:00,1.50171,1.50178,1.50031,1.5012,201700000.0
2008-01-18 21:20:00,1.50142,1.50185,1.50062,1.50098,214200000.0
2008-01-18 21:25:00,1.50139,1.50306,1.50133,1.50304,216900002.0
2008-01-18 21:30:00,1.50229,1.50304,1.50222,1.50281,201000000.0
2008-01-18 21:35:00,1.50283,1.50283,1.50148,1.50148,198400002.0
2008-01-18 21:40:00,1.50128,1.50164,1.50113,1.50124,169100001.0
2008-01-18 21:45:00,1.50137,1.50183,1.50095,1.50179,194499999.0
2008-01-18 21:50:00,1.50155,1.50221,1.50102,1.5019,196300001.0
2008-01-18 21:55:00,1.50196,1.5026,1.50147,1.50241,188300000.0
2008-01-18 22:00:00,1.50272,1.50282,1.50155,1.50225,162700001.0
2008-01-18 22:05:00,1.50236,1.50284,1.50204,1.50258,199900001.0
2008-01-18 22:10:00,1.50261,1.50287,1.50208,1.50214,211100001.0
2008-01-18 22:15:00,1.50234,1.50254,1.5018,1.50226,172100000.0
2008-01-18 22:20:00,1.50236,1.50286,1.50213,1.50259,191600001.0
2008-01-18 22:25:00,1.5024,1.50256,1.50146,1.5023,197200000.0
2008-01-18 22:30:00,1.50232,1.50263,1.50157,1.50171,228800001.0
2008-01-18 22:35:00,1.50192,1.50197,1.50107,1.50165,193800000.0
2008-01-18 22:40:00,1.50159,1.50171,1.50075,1.50095,166800000.0
2008-01-18 22:45:00,1.50085,1.50149,1.50065,1.50128,163500000.0
2008-01-18 22:50:00,1.50108,1.5015,1.50089,1.5015,193800000.0
2008-01-18 22:55:00,1.50164,1.50164,1.50089,1.5013,159400000.0
2008-01-18 23:00:00,1.50124,1.50141,1.50059,1.50071,177500000.0
2008-01-18 23:05:00,1.50061,1.50097,1.50005,1.50063,167500001.0
2008-01-18 23:10:00,1.5005,1.50065,1.49965,1.50054,188700001.0
2008-01-18 23:15:00,1.50043,1.50043,1.49967,1.49986,218900001.0
2008-01-18 23:20:00,1.49993,1.50051,1.49979,1.49998,160400000.0
2008-01-18 23:25:00,1.50007,1.50039,1.49953,1.49981,238600000.0
2008-01-18 23:30:00,1.49996,1.50036,1.49942,1.50036,191300000.0
2008-01-18 23:35:00,1.50036,1.50043,1.49996,1.50035,182400001.0
2008-01-18 23:40:00,1.50021,1.50058,1.49973,1.49977,194200000.0
2008-01-18 23:45:00,1.49936,1.49971,1.49869,1.49898,192400000.0
2008-01-18 23:50:00,1.49901,1.50026,1.49876,1.49975,201300000.0
2008-01-18 23:55:00,1.50033,1.5013,1.50033,1.50052,178900001.0
2008-01-21 00:00:00,1.49821,1.49821,1.49743,1.49782,191000001.0
2008-01-21 00:05:00,1.49821,1.49824,1.49742,1.49742,201900001.0
2008-01-21 00:10:00,1.49794,1.5004,1.49738,1.49878,187200000.0
2008-01-21 00:15:00,1.49748,1.49802,1.49721,1.49802,178400000.0
2008-01-21 00:20:00,1.49802,1.49804,1.49734,1.49792,209100000.0
2008-01-21 00:25:00,1.49772,1.49846,1.49764,1.49818,211300001.0
2008-01-21 00:30:00,1.49801,1.49856,1.49763,1.4978,319800001.0
2008-01-21 00:35:00,1.49801,1.49816,1.49742,1.49799,218800000.0
2008-01-21 00:40:00,1.49798,1.49808,1.49755,1.49764,185600000.0
2008-01-21 00:45:00,1.49758,1.49768,1.49718,1.49739,212500000.0
2008-01-21 00:50:00,1.49735,1.49802,1.49731,1.49762,181400001.0
2008-01-21 00:55:00,1.49716,1.49857,1.49716,1.49791,151800000.0
2008-01-21 01:00:00,1.49778,1.49784,1.49715,1.49784,222100001.0
2008-01-21 01:05:00,1.4979,1.49795,1.49739,1.49762,215300000.0
2008-01-21 01:10:00,1.49752,1.49758,1.4969,1.49745,148100000.0
2008-01-21 01:15:00,1.49753,1.49765,1.49719,1.49748,192700000.0
2008-01-21 01:20:00,1.49746,1.49752,1.49662,1.49743,180900000.0
2008-01-21 01:25:00,1.49747,1.49844,1.4972,1.49831,204100001.0
2008-01-21 01:30:00,1.49855,1.49894,1.49797,1.49825,199800000.0
2008-01-21 01:35:00,1.49841,1.49919,1.49834,1.49861,205100002.0
2008-01-21 01:40:00,1.49912,1.49921,1.4986,1.49901,167400000.0
2008-01-21 01:45:00,1.49895,1.49948,1.49869,1.49923,180800000.0
2008-01-21 01:50:00,1.49931,1.4996,1.49894,1.49901,163200000.0
2008-01-21 01:55:00,1.49882,1.49929,1.49859,1.49927,224900002.0
2008-01-21 02:00:00,1.49876,1.49923,1.49833,1.49874,364900001.0
2008-01-21 02:05:00,1.49865,1.49865,1.49635,1.49676,602900000.0
2008-01-21 02:10:00,1.49669,1.49812,1.49669,1.49725,462900003.0
2008-01-21 02:15:00,1.49705,1.49757,1.49643,1.49647,659900000.0
2008-01-21 02:20:00,1.49656,1.49656,1.49552,1.4958,205300001.0
2008-01-21 02:25:00,1.49576,1.49634,1.49526,1.49581,308200000.0
2008-01-21 02:30:00,1.49641,1.49757,1.4963,1.49692,521400002.0
2008-01-21 02:35:00,1.4969,1.49729,1.49529,1.49686,414400000.0
2008-01-21 02:40:00,1.49694,1.49774,1.49694,1.49728,270800000.0
2008-01-21 02:45:00,1.49717,1.49804,1.49618,1.49618,595500000.0
2008-01-21 02:50:00,1.49638,1.49777,1.49619,1.49771,275900001.0
2008-01-21 02:55:00,1.49763,1.49763,1.49563,1.49563,263300002.0
2008-01-21 03:00:00,1.49528,1.49688,1.49513,1.49688,344100001.0
2008-01-21 03:05:00,1.49658,1.49702,1.49578,1.49617,294000000.0
2008-01-21 03:10:00,1.4958,1.49694,1.4958,1.49608,203900002.0
2008-01-21 03:15:00,1.49573,1.49663,1.49573,1.4963,244099999.0
2008-01-21 03:20:00,1.49622,1.49691,1.49567,1.49575,254500001.0
2008-01-21 03:25:00,1.49627,1.49627,1.49495,1.49518,307500000.0
2008-01-21 03:30:00,1.49542,1.49602,1.49541,1.4957,218700000.0
2008-01-21 03:35:00,1.4955,1.49557,1.49464,1.49521,301900000.0
2008-01-21 03:40:00,1.49524,1.49604,1.4952,1.49558,346500001.0
2008-01-21 03:45:00,1.49559,1.49578,1.49471,1.49471,197400001.0
2008-01-21 03:50:00,1.49497,1.49573,1.49452,1.49511,372800001.0
2008-01-21 03:55:00,1.49484,1.49506,1.49372,1.49463,911000003.0
2008-01-21 04:00:00,1.49466,1.49478,1.49405,1.49407,567800000.0
2008-01-21 04:05:00,1.49408,1.49498,1.49402,1.49466,562800002.0
2008-01-21 04:10:00,1.49472,1.49502,1.49442,1.49463,350700000.0
2008-01-21 04:15:00,1.49464,1.49542,1.49398,1.49542,404500001.0
2008-01-21 04:20:00,1.49551,1.49558,1.4952,1.49552,448900002.0
2008-01-21 04:25:00,1.49543,1.49579,1.49487,1.49549,509400001.0
2008-01-21 04:30:00,1.49525,1.49618,1.49472,1.49586,228900001.0
2008-01-21 04:35:00,1.49568,1.49605,1.49532,1.49551,555400000.0
2008-01-21 04:40:00,1.49545,1.49612,1.49545,1.49603,242400000.0
2008-01-21 04:45:00,1.49583,1.49611,1.49527,1.4956,294900001.0
2008-01-21 04:50:00,1.49576,1.49642,1.49553,1.49567,169700000.0
2008-01-21 04:55:00,1.49605,1.49612,1.49541,1.49551,248900001.0
2008-01-21 05:00:00,1.49549,1.49594,1.49543,1.49566,848200002.0
2008-01-21 05:05:00,1.49564,1.496,1.49549,1.49552,1163300000.0
2008-01-21 05:10:00,1.49534,1.49595,1.49524,1.49561,843300006.0
2008-01-21 05:15:00,1.4955,1.49609,1.49532,1.49572,1063900000.0
2008-01-21 05:20:00,1.49567,1.49601,1.49551,1.49564,962300000.0
2008-01-21 05:25:00,1.49568,1.49604,1.4953,1.49563,982200001.0
2008-01-21 05:30:00,1.49573,1.49596,1.49505,1.49521,906500002.0
2008-01-21 05:35:00,1.495,1.49594,1.49485,1.49569,897000003.0
2008-01-21 05:40:00,1.49556,1.49607,1.49541,1.49541,704200002.0
2008-01-21 05:45:00,1.49563,1.49605,1.49551,1.49553,867800001.0
2008-01-21 05:50:00,1.49539,1.49563,1.49412,1.49457,907800001.0
2008-01-21 05:55:00,1.49452,1.49459,1.49349,1.49361,816700000.0
2008-01-21 06:00:00,1.49342,1.49386,1.49294,1.49371,898100000.0
2008-01-21 06:05:00,1.49388,1.49428,1.49334,1.49412,1756000004.0
2008-01-21 06:10:00,1.49427,1.49475,1.49418,1.4944,1611400006.0
2008-01-21 06:15:00,1.49428,1.49469,1.49391,1.49459,1025900001.0
2008-01-21 06:20:00,1.49453,1.49494,1.4942,1.4945,1478100004.0
2008-01-21 06:25:00,1.4945,1.49555,1.49444,1.49486,1475800003.0
2008-01-21 06:30:00,1.49484,1.49564,1.49484,1.49513,1046900003.0
2008-01-21 06:35:00,1.49504,1.4953,1.49471,1.49525,547000000.0
2008-01-21 06:40:00,1.49537,1.49538,1.49483,1.49483,976800002.0
2008-01-21 06:45:00,1.49485,1.49512,1.49443,1.49443,1362700005.0
2008-01-21 06:50:00,1.49439,1.49459,1.49389,1.49438,1397600004.0
2008-01-21 06:55:00,1.49439,1.49453,1.49363,1.49372,1231200001.0
2008-01-21 07:00:00,1.49392,1.49537,1.49392,1.49535,1313800002.0
2008-01-21 07:05:00,1.49539,1.49539,1.49452,1.49493,968200001.0
2008-01-21 07:10:00,1.49492,1.49507,1.49401,1.49401,1840300005.0
2008-01-21 07:15:00,1.49386,1.49496,1.49386,1.49496,1338299999.0
2008-01-21 07:20:00,1.49494,1.4951,1.49412,1.49445,1782400004.0
2008-01-21 07:25:00,1.49467,1.49494,1.49422,1.49423,1256000001.0
2008-01-21 07:30:00,1.49423,1.49512,1.494,1.49509,1886300002.0
2008-01-21 07:35:00,1.4951,1.49534,1.49461,1.49499,1388500002.0
2008-01-21 07:40:00,1.49519,1.49531,1.49466,1.49484,1717299998.0
2008-01-21 07:45:00,1.49492,1.49527,1.49459,1.49488,2881100007.0
2008-01-21 07:50:00,1.49478,1.495,1.49439,1.49465,2440500005.0
2008-01-21 07:55:00,1.49472,1.49519,1.49469,1.49485,2710000002.0
2008-01-21 08:00:00,1.49494,1.49551,1.49472,1.49499,2030600004.0
2008-01-21 08:05:00,1.49488,1.49572,1.49459,1.49566,2370000004.0
2008-01-21 08:10:00,1.49581,1.49624,1.49569,1.49587,1505900003.0
2008-01-21 08:15:00,1.4958,1.49691,1.49575,1.49634,1227600002.0
2008-01-21 08:20:00,1.49631,1.49659,1.49598,1.49627,1753600003.0
2008-01-21 08:25:00,1.49634,1.49732,1.49633,1.49684,2202900006.0
2008-01-21 08:30:00,1.49699,1.49731,1.49678,1.49681,1798000005.0
2008-01-21 08:35:00,1.49686,1.49707,1.49638,1.49704,1993900002.0
2008-01-21 08:40:00,1.4969,1.49731,1.49651,1.49664,2099500001.0
2008-01-21 08:45:00,1.49662,1.49673,1.49578,1.49622,2813700003.0
2008-01-21 08:50:00,1.49633,1.49633,1.49505,1.49547,2954700002.0
2008-01-21 08:55:00,1.49554,1.49602,1.49448,1.4959,2406500003.0
2008-01-21 09:00:00,1.49585,1.49665,1.49492,1.49503,2641200002.0
2008-01-21 09:05:00,1.49483,1.49584,1.49468,1.49561,2141300004.0
2008-01-21 09:10:00,1.49567,1.49627,1.49512,1.49627,2197300003.0
2008-01-21 09:15:00,1.49657,1.49724,1.49608,1.49624,2284700003.0
2008-01-21 09:20:00,1.49626,1.49675,1.49527,1.49535,1530600000.0
2008-01-21 09:25:00,1.49553,1.49622,1.49547,1.4958,2303200003.0
2008-01-21 09:30:00,1.49578,1.49632,1.49528,1.49612,2115300003.0
2008-01-21 09:35:00,1.49599,1.49635,1.49534,1.49613,1971800002.0
2008-01-21 09:40:00,1.49626,1.49631,1.49554,1.49556,2158800000.0
2008-01-21 09:45:00,1.49575,1.49605,1.49417,1.49443,2045700003.0
2008-01-21 09:50:00,1.49453,1.4957,1.49446,1.49528,2397600005.0
2008-01-21 09:55:00,1.49539,1.49558,1.49362,1.49477,2955500006.0
2008-01-21 10:00:00,1.49509,1.49509,1.49297,1.4932,2346000002.0
2008-01-21 10:05:00,1.49311,1.49409,1.49311,1.49359,2510700006.0
2008-01-21 10:10:00,1.49362,1.49403,1.49327,1.49357,2312000005.0
2008-01-21 10:15:00,1.49362,1.49436,1.49352,1.4937,1908600004.0
2008-01-21 10:20:00,1.49382,1.49507,1.49337,1.4949,2301400004.0
2008-01-21 10:25:00,1.49505,1.49505,1.49387,1.49411,2469500003.0
2008-01-21 10:30:00,1.49389,1.49524,1.49362,1.49482,2492400005.0
2008-01-21 10:35:00,1.49492,1.49744,1.49473,1.49705,2482400001.0
2008-01-21 10:40:00,1.49693,1.49695,1.49448,1.49501,2497600007.0
2008-01-21 10:45:00,1.49488,1.49493,1.4942,1.49453,2178400003.0
2008-01-21 10:50:00,1.49448,1.49503,1.49337,1.49373,2131100004.0
2008-01-21 10:55:00,1.49376,1.49487,1.49359,1.49436,2540400008.0
2008-01-21 11:00:00,1.49448,1.49611,1.49446,1.49608,2346100007.0
2008-01-21 11:05:00,1.49589,1.49656,1.4955,1.49572,2075700003.0
2008-01-21 11:10:00,1.49568,1.49568,1.4947,1.4953,2332500006.0
2008-01-21 11:15:00,1.49542,1.49591,1.49515,1.49526,2282500003.0
2008-01-21 11:20:00,1.49512,1.49538,1.49425,1.49538,2683900005.0
2008-01-21 11:25:00,1.49554,1.49597,1.495,1.49531,2353200006.0
2008-01-21 11:30:00,1.4955,1.4955,1.4938,1.49391,2544400005.0
2008-01-21 11:35:00,1.49402,1.49409,1.49253,1.49287,2673500004.0
2008-01-21 11:40:00,1.49302,1.49355,1.49232,1.49232,3169900005.0
2008-01-21 11:45:00,1.49207,1.49225,1.49152,1.49202,2463400006.0
2008-01-21 11:50:00,1.49205,1.49254,1.49147,1.49245,1254300002.0
2008-01-21 11:55:00,1.49256,1.49262,1.49075,1.49177,2422500009.0
2008-01-21 12:00:00,1.49188,1.49293,1.49138,1.49138,2234400006.0
2008-01-21 12:05:00,1.49133,1.49221,1.49107,1.4915,1996700003.0
2008-01-21 12:10:00,1.4915,1.4932,1.49122,1.49303,1931700000.0
2008-01-21 12:15:00,1.49314,1.49342,1.49286,1.49286,1731700003.0
2008-01-21 12:20:00,1.49272,1.4929,1.49145,1.49173,2166500005.0
2008-01-21 12:25:00,1.49175,1.49212,1.49095,1.49175,2667300006.0
2008-01-21 12:30:00,1.49188,1.49207,1.49079,1.4916,3156900005.0
2008-01-21 12:35:00,1.49171,1.4929,1.49171,1.49225,2666900007.0
2008-01-21 12:40:00,1.49218,1.49291,1.492,1.49247,2035600006.0
2008-01-21 12:45:00,1.49254,1.49307,1.49223,1.49247,2356700005.0
2008-01-21 12:50:00,1.49245,1.4937,1.49225,1.49332,2006000004.0
2008-01-21 12:55:00,1.49326,1.49389,1.4919,1.49358,2236400002.0
2008-01-21 13:00:00,1.49354,1.49417,1.49302,1.49302,1626400004.0
2008-01-21 13:05:00,1.49292,1.49297,1.49105,1.49134,1438700004.0
2008-01-21 13:10:00,1.4913,1.49259,1.49052,1.49102,1573700004.0
2008-01-21 13:15:00,1.49085,1.49104,1.48948,1.49098,1297500001.0
2008-01-21 13:20:00,1.4909,1.49257,1.49045,1.49217,1018000001.0
2008-01-21 13:25:00,1.49226,1.49262,1.4908,1.4908,1716200003.0
2008-01-21 13:30:00,1.49061,1.49061,1.48936,1.49027,2013000005.0
2008-01-21 13:35:00,1.49039,1.49073,1.48966,1.48966,1948600005.0
2008-01-21 13:40:00,1.48942,1.4907,1.48931,1.48982,1261600002.0
2008-01-21 13:45:00,1.4898,1.49078,1.48943,1.49036,1819100004.0
2008-01-21 13:50:00,1.49024,1.49151,1.48995,1.49129,1837000000.0
2008-01-21 13:55:00,1.49128,1.49139,1.49077,1.49098,1718600005.0
2008-01-21 14:00:00,1.49087,1.49275,1.49075,1.49255,1745800002.0
2008-01-21 14:05:00,1.49267,1.49533,1.49253,1.4948,1509600000.0
2008-01-21 14:10:00,1.49477,1.49552,1.49449,1.49523,1101600003.0
2008-01-21 14:15:00,1.4953,1.49614,1.49478,1.49543,2112000010.0
2008-01-21 14:20:00,1.49535,1.49643,1.49281,1.49354,1756900004.0
2008-01-21 14:25:00,1.49384,1.49538,1.49384,1.49538,1674600001.0
2008-01-21 14:30:00,1.49561,1.49561,1.49353,1.49386,219799999.0
2008-01-21 14:35:00,1.49412,1.49412,1.49331,1.49385,201200001.0
2008-01-21 14:40:00,1.49421,1.49557,1.49421,1.49482,202700001.0
2008-01-21 14:45:00,1.49476,1.49522,1.4935,1.49352,191000001.0
2008-01-21 14:50:00,1.49337,1.49361,1.49195,1.492,182100000.0
2008-01-21 14:55:00,1.4924,1.49257,1.49146,1.49218,186000000.0
2008-01-21 15:00:00,1.49216,1.49258,1.49144,1.49258,230200000.0
2008-01-21 15:05:00,1.49256,1.49479,1.49251,1.49467,188200001.0
2008-01-21 15:10:00,1.49458,1.49466,1.49261,1.49276,186000001.0
2008-01-21 15:15:00,1.49276,1.49319,1.4923,1.4923,183600000.0
2008-01-21 15:20:00,1.49258,1.49362,1.49258,1.49335,183100000.0
2008-01-21 15:25:00,1.4934,1.49475,1.4934,1.4942,230099998.0
2008-01-21 15:30:00,1.49429,1.49536,1.49393,1.49501,172300001.0
2008-01-21 15:35:00,1.49502,1.49538,1.49427,1.49456,205800000.0
2008-01-21 15:40:00,1.4948,1.4959,1.49426,1.49583,178500000.0
2008-01-21 15:45:00,1.49574,1.49643,1.49545,1.49601,217600001.0
2008-01-21 15:50:00,1.49593,1.49614,1.4951,1.49541,200100000.0
2008-01-21 15:55:00,1.49552,1.4973,1.49506,1.49675,163500000.0
2008-01-21 16:00:00,1.49655,1.49695,1.49422,1.49441,146100000.0
2008-01-21 16:05:00,1.49442,1.4945,1.49365,1.49377,191000001.0
2008-01-21 16:10:00,1.49407,1.49513,1.49385,1.49488,215000002.0
2008-01-21 16:15:00,1.49457,1.49538,1.49457,1.49515,171500000.0
2008-01-21 16:20:00,1.49515,1.49572,1.49497,1.49563,203900000.0
2008-01-21 16:25:00,1.49581,1.49582,1.49482,1.49508,197800000.0
2008-01-21 16:30:00,1.49502,1.49533,1.49388,1.49437,218800001.0
2008-01-21 16:35:00,1.49445,1.49472,1.49359,1.49438,186200000.0
2008-01-21 16:40:00,1.49444,1.49491,1.49403,1.49467,186200001.0
2008-01-21 16:45:00,1.49465,1.49487,1.49433,1.49465,193100000.0
2008-01-21 16:50:00,1.49504,1.49516,1.49431,1.49512,198700000.0
2008-01-21 16:55:00,1.49518,1.49518,1.49376,1.49456,156700000.0
2008-01-21 17:00:00,1.49465,1.49475,1.49383,1.49427,207200001.0
2008-01-21 17:05:00,1.49428,1.49467,1.49394,1.4941,198799999.0
2008-01-21 17:10:00,1.49413,1.49439,1.4936,1.4936,196700000.0
2008-01-21 17:15:00,1.49406,1.49453,1.4938,1.49429,188500001.0
2008-01-21 17:20:00,1.4941,1.49473,1.49318,1.49333,193100001.0
2008-01-21 17:25:00,1.49347,1.4943,1.49347,1.49401,250700002.0
2008-01-21 17:30:00,1.49408,1.4943,1.49375,1.49408,186300000.0
2008-01-21 17:35:00,1.49412,1.49447,1.49374,1.4942,231000000.0
2008-01-21 17:40:00,1.49407,1.49516,1.49395,1.49498,151200000.0
2008-01-21 17:45:00,1.49508,1.49532,1.49452,1.49525,218900001.0
2008-01-21 17:50:00,1.49532,1.49595,1.49521,1.4957,156600000.0
2008-01-21 17:55:00,1.49573,1.49621,1.49464,1.49502,270199999.0
2008-01-21 18:00:00,1.49509,1.49515,1.49461,1.49475,259500000.0
2008-01-21 18:05:00,1.49491,1.49495,1.49384,1.49384,193000000.0
2008-01-21 18:10:00,1.49381,1.49382,1.49267,1.49338,196600000.0
2008-01-21 18:15:00,1.49331,1.49374,1.49238,1.49238,240400001.0
2008-01-21 18:20:00,1.49171,1.49191,1.4889,1.49037,206800000.0
2008-01-21 18:25:00,1.49057,1.4914,1.49012,1.49128,166500000.0
2008-01-21 18:30:00,1.49125,1.49158,1.49068,1.4913,237700001.0
2008-01-21 18:35:00,1.49145,1.49179,1.49095,1.49161,195900001.0
2008-01-21 18:40:00,1.49122,1.49207,1.49094,1.492,165500000.0
2008-01-21 18:45:00,1.49231,1.49243,1.49116,1.49129,172700000.0
2008-01-21 18:50:00,1.49147,1.49157,1.49103,1.49149,169000000.0
2008-01-21 18:55:00,1.49148,1.49183,1.49023,1.4904,178500001.0
2008-01-21 19:00:00,1.49029,1.49083,1.48944,1.48975,209600000.0
2008-01-21 19:05:00,1.48971,1.48993,1.4871,1.48793,231599999.0
2008-01-21 19:10:00,1.48823,1.48918,1.48806,1.48876,204400000.0
2008-01-21 19:15:00,1.48876,1.49012,1.48874,1.49001,147700000.0
2008-01-21 19:20:00,1.49003,1.49004,1.48943,1.48991,231300000.0
2008-01-21 19:25:00,1.48984,1.49054,1.48949,1.49054,178200000.0
2008-01-21 19:30:00,1.49092,1.49125,1.49037,1.49079,200700000.0
2008-01-21 19:35:00,1.49069,1.49079,1.49009,1.49029,139000000.0
2008-01-21 19:40:00,1.49024,1.49039,1.48927,1.4893,169100000.0
2008-01-21 19:45:00,1.48972,1.49037,1.48913,1.48973,192600000.0
2008-01-21 19:50:00,1.48949,1.48954,1.4884,1.48932,184700000.0
2008-01-21 19:55:00,1.48918,1.49079,1.48906,1.49079,195800000.0
2008-01-21 20:00:00,1.49106,1.49106,1.48964,1.48992,220700000.0
2008-01-21 20:05:00,1.48968,1.48984,1.48927,1.48955,169900000.0
2008-01-21 20:10:00,1.48915,1.48958,1.48881,1.48929,195600001.0
2008-01-21 20:15:00,1.48944,1.49004,1.48924,1.48956,210499999.0
2008-01-21 20:20:00,1.48969,1.48985,1.48937,1.48954,175600000.0
2008-01-21 20:25:00,1.48982,1.4903,1.48909,1.49029,178100000.0
2008-01-21 20:30:00,1.49026,1.49041,1.48956,1.49028,187500000.0
2008-01-21 20:35:00,1.4901,1.4902,1.48912,1.48975,233700001.0
2008-01-21 20:40:00,1.48995,1.49024,1.48941,1.48993,200400001.0
2008-01-21 20:45:00,1.48991,1.49048,1.48963,1.49046,181300000.0
2008-01-21 20:50:00,1.49037,1.49079,1.49003,1.49025,231600001.0
2008-01-21 20:55:00,1.48984,1.49,1.48953,1.48976,212100000.0
2008-01-21 21:00:00,1.48967,1.49032,1.48941,1.49032,167700000.0
2008-01-21 21:05:00,1.49011,1.49023,1.48978,1.49002,157000000.0
2008-01-21 21:10:00,1.49004,1.49015,1.48977,1.48989,194000000.0
2008-01-21 21:15:00,1.49006,1.49146,1.48991,1.49076,177600000.0
2008-01-21 21:20:00,1.49077,1.49144,1.49053,1.49053,196900000.0
2008-01-21 21:25:00,1.49044,1.49081,1.49029,1.49072,215400000.0
2008-01-21 21:30:00,1.49061,1.49094,1.49049,1.49085,163600001.0
2008-01-21 21:35:00,1.49084,1.49098,1.49042,1.49087,161200001.0
2008-01-21 21:40:00,1.4909,1.49114,1.49035,1.49062,177600000.0
2008-01-21 21:45:00,1.49059,1.49094,1.49031,1.49064,222699999.0
2008-01-21 21:50:00,1.4905,1.49101,1.49024,1.49053,230799999.0
2008-01-21 21:55:00,1.49043,1.49078,1.48985,1.4905,176200000.0
2008-01-21 22:00:00,1.49054,1.4907,1.48992,1.4901,179600000.0
2008-01-21 22:05:00,1.49012,1.4906,1.48991,1.49025,160400001.0
2008-01-21 22:10:00,1.49037,1.49092,1.49028,1.49077,253800000.0
2008-01-21 22:15:00,1.49097,1.49097,1.49038,1.49078,200600000.0
2008-01-21 22:20:00,1.4909,1.49103,1.49048,1.49058,179400000.0
2008-01-21 22:25:00,1.49037,1.49044,1.48968,1.49027,181200001.0
2008-01-21 22:30:00,1.4903,1.49123,1.49013,1.49084,216500001.0
2008-01-21 22:35:00,1.49105,1.49149,1.49018,1.49126,228800000.0
2008-01-21 22:40:00,1.49141,1.49175,1.49104,1.49166,176900000.0
2008-01-21 22:45:00,1.49173,1.49189,1.49105,1.4915,190500001.0
2008-01-21 22:50:00,1.49152,1.49178,1.49136,1.49159,204300000.0
2008-01-21 22:55:00,1.49204,1.49249,1.49143,1.49155,174800000.0
2008-01-21 23:00:00,1.49148,1.49218,1.49121,1.49218,171700000.0
2008-01-21 23:05:00,1.49205,1.49371,1.49193,1.49371,156200000.0
2008-01-21 23:10:00,1.49354,1.49471,1.49351,1.49394,213300000.0
2008-01-21 23:15:00,1.4939,1.49478,1.49337,1.49419,223400000.0
2008-01-21 23:20:00,1.49422,1.4951,1.49363,1.49497,170100000.0
2008-01-21 23:25:00,1.49511,1.49528,1.49463,1.4949,190000001.0
2008-01-21 23:30:00,1.49509,1.49509,1.49402,1.49445,166000000.0
2008-01-21 23:35:00,1.49446,1.49451,1.49394,1.49416,172600000.0
2008-01-21 23:40:00,1.49429,1.49477,1.4941,1.49454,216100000.0
2008-01-21 23:45:00,1.49446,1.49478,1.4941,1.49445,189900000.0
2008-01-21 23:50:00,1.49459,1.49518,1.49437,1.49437,178500000.0
2008-01-21 23:55:00,1.49478,1.49532,1.49448,1.49488,149200000.0
2008-01-22 00:00:00,1.49494,1.49557,1.49487,1.49542,213900000.0
2008-01-22 00:05:00,1.49559,1.49574,1.4953,1.49532,191100000.0
2008-01-22 00:10:00,1.4954,1.49559,1.49499,1.49555,147200000.0
2008-01-22 00:15:00,1.49517,1.49564,1.49502,1.4956,176900000.0
2008-01-22 00:20:00,1.4956,1.49566,1.49474,1.49558,174999999.0
2008-01-22 00:25:00,1.4955,1.49566,1.49488,1.4951,214800000.0
2008-01-22 00:30:00,1.4949,1.49574,1.4949,1.49525,132400000.0
2008-01-22 00:35:00,1.4955,1.49559,1.49494,1.49541,164500000.0
2008-01-22 00:40:00,1.49532,1.49546,1.49486,1.49527,141700000.0
2008-01-22 00:45:00,1.49536,1.49562,1.49443,1.49469,227200000.0
2008-01-22 00:50:00,1.49442,1.49442,1.49342,1.49381,230600001.0
2008-01-22 00:55:00,1.49339,1.49434,1.49339,1.49397,171600000.0
2008-01-22 01:00:00,1.494,1.49413,1.49336,1.49405,188900001.0
2008-01-22 01:05:00,1.4941,1.4941,1.49298,1.49336,177800000.0
2008-01-22 01:10:00,1.49328,1.49339,1.49179,1.49206,162000000.0
2008-01-22 01:15:00,1.49198,1.49228,1.4914,1.49145,170000000.0
2008-01-22 01:20:00,1.49147,1.49218,1.49091,1.49165,194700000.0
2008-01-22 01:25:00,1.49164,1.4918,1.49101,1.49158,188400000.0
2008-01-22 01:30:00,1.49163,1.49238,1.49095,1.49207,205800000.0
2008-01-22 01:35:00,1.4921,1.49274,1.49207,1.49212,169900002.0
2008-01-22 01:40:00,1.49205,1.49286,1.49205,1.49286,167700001.0
2008-01-22 01:45:00,1.49286,1.49348,1.49242,1.49332,183300000.0
2008-01-22 01:50:00,1.4933,1.49356,1.49297,1.49346,194600000.0
2008-01-22 01:55:00,1.4934,1.49342,1.49286,1.49335,208600000.0
2008-01-22 02:00:00,1.49297,1.4938,1.49285,1.49332,345400001.0
2008-01-22 02:05:00,1.49322,1.49382,1.49261,1.49343,525600000.0
2008-01-22 02:10:00,1.49297,1.49395,1.49297,1.4934,407700003.0
2008-01-22 02:15:00,1.49347,1.49435,1.49243,1.49385,706199999.0
2008-01-22 02:20:00,1.49486,1.49488,1.49359,1.49379,155400000.0
2008-01-22 02:25:00,1.49362,1.49362,1.49292,1.49344,338900001.0
2008-01-22 02:30:00,1.49342,1.49357,1.49244,1.49294,492400000.0
2008-01-22 02:35:00,1.49319,1.49358,1.49213,1.49221,398400000.0
2008-01-22 02:40:00,1.4921,1.49231,1.49106,1.49119,271500000.0
2008-01-22 02:45:00,1.4909,1.49183,1.4909,1.49116,541800000.0
2008-01-22 02:50:00,1.4912,1.49131,1.48933,1.49053,268200000.0
2008-01-22 02:55:00,1.49044,1.49058,1.48991,1.49007,256700002.0
2008-01-22 03:00:00,1.48987,1.49067,1.48952,1.49045,345600001.0
2008-01-22 03:05:00,1.49012,1.49104,1.48983,1.4908,322400001.0
2008-01-22 03:10:00,1.49037,1.49222,1.49037,1.49142,191300000.0
2008-01-22 03:15:00,1.49108,1.49215,1.49099,1.49119,205700000.0
2008-01-22 03:20:00,1.49094,1.4917,1.49092,1.49114,243900000.0
2008-01-22 03:25:00,1.49154,1.4919,1.49107,1.49139,346400002.0
2008-01-22 03:30:00,1.49143,1.49248,1.49111,1.49227,252900001.0
2008-01-22 03:35:00,1.49217,1.49305,1.49182,1.49213,266000002.0
2008-01-22 03:40:00,1.49208,1.49272,1.49095,1.49203,343500000.0
2008-01-22 03:45:00,1.49228,1.49327,1.48967,1.48967,212500001.0
2008-01-22 03:50:00,1.48999,1.49023,1.48961,1.49002,336700000.0
2008-01-22 03:55:00,1.48954,1.49037,1.48839,1.48975,817000000.0
2008-01-22 04:00:00,1.48976,1.49044,1.48943,1.48969,586800001.0
2008-01-22 04:05:00,1.48959,1.49015,1.48886,1.48886,518300002.0
2008-01-22 04:10:00,1.48882,1.48957,1.48845,1.489,379100000.0
2008-01-22 04:15:00,1.48897,1.48935,1.48842,1.48854,357900000.0
2008-01-22 04:20:00,1.48847,1.48963,1.48838,1.48948,413100000.0
2008-01-22 04:25:00,1.4894,1.4899,1.48866,1.48952,543400000.0
2008-01-22 04:30:00,1.48905,1.49112,1.48875,1.49005,224200001.0
2008-01-22 04:35:00,1.48963,1.48988,1.48861,1.48885,474400000.0
2008-01-22 04:40:00,1.48874,1.49001,1.48865,1.49001,276400002.0
2008-01-22 04:45:00,1.48993,1.49,1.48898,1.48913,333700000.0
2008-01-22 04:50:00,1.48927,1.4897,1.48899,1.48931,201000001.0
2008-01-22 04:55:00,1.48945,1.49082,1.48923,1.49034,321900000.0
2008-01-22 05:00:00,1.49029,1.49084,1.49019,1.49066,818600001.0
2008-01-22 05:05:00,1.4906,1.49078,1.49014,1.49039,1084100001.0
2008-01-22 05:10:00,1.49045,1.49066,1.4899,1.49057,849400000.0
2008-01-22 05:15:00,1.49054,1.49122,1.49036,1.49085,1056300004.0
2008-01-22 05:20:00,1.49077,1.49102,1.49047,1.49087,1092800002.0
2008-01-22 05:25:00,1.49094,1.49129,1.49068,1.49073,980400002.0
2008-01-22 05:30:00,1.49072,1.49089,1.49016,1.49053,865400002.0
2008-01-22 05:35:00,1.49047,1.49063,1.48918,1.49028,945700002.0
2008-01-22 05:40:00,1.49027,1.49072,1.48979,1.49055,697500000.0
2008-01-22 05:45:00,1.49065,1.49095,1.49032,1.49038,973000001.0
2008-01-22 05:50:00,1.49022,1.49102,1.49021,1.49066,998800002.0
2008-01-22 05:55:00,1.49065,1.4908,1.4903,1.49034,712300001.0
2008-01-22 06:00:00,1.49013,1.49047,1.48969,1.49024,855300002.0
2008-01-22 06:05:00,1.49022,1.49049,1.48969,1.48997,1655600006.0
2008-01-22 06:10:00,1.49012,1.49075,1.48999,1.4906,1655500002.0
2008-01-22 06:15:00,1.49062,1.49184,1.49054,1.49148,938500003.0
2008-01-22 06:20:00,1.49145,1.49175,1.49093,1.49093,1432700004.0
2008-01-22 06:25:00,1.49101,1.49148,1.49013,1.49093,1303300004.0
2008-01-22 06:30:00,1.49098,1.49115,1.48979,1.49034,1078500002.0
2008-01-22 06:35:00,1.49037,1.49096,1.49015,1.49053,516900000.0
2008-01-22 06:40:00,1.49038,1.49083,1.48994,1.48994,1004000002.0
2008-01-22 06:45:00,1.48976,1.48976,1.48868,1.48922,1297400002.0
2008-01-22 06:50:00,1.48922,1.48969,1.48871,1.48951,1429900004.0
2008-01-22 06:55:00,1.4895,1.49021,1.48942,1.48975,1241800006.0
2008-01-22 07:00:00,1.48994,1.49086,1.48936,1.48976,1287300001.0
2008-01-22 07:05:00,1.4899,1.49021,1.4894,1.48974,940000001.0
2008-01-22 07:10:00,1.49008,1.49047,1.48977,1.48992,2069800003.0
2008-01-22 07:15:00,1.48984,1.49104,1.48984,1.49074,1364100002.0
2008-01-22 07:20:00,1.49057,1.49077,1.48985,1.49042,1828000004.0
2008-01-22 07:25:00,1.49042,1.49098,1.48994,1.49007,1248400002.0
2008-01-22 07:30:00,1.49021,1.49139,1.49019,1.49122,1872600006.0
2008-01-22 07:35:00,1.49133,1.49162,1.49074,1.49109,1303000003.0
2008-01-22 07:40:00,1.49104,1.49161,1.49078,1.49156,1831300003.0
2008-01-22 07:45:00,1.49171,1.49214,1.49113,1.49135,2865700006.0
2008-01-22 07:50:00,1.49136,1.49159,1.49091,1.49118,2626900003.0
2008-01-22 07:55:00,1.49114,1.49176,1.49096,1.49167,2832600004.0
2008-01-22 08:00:00,1.49182,1.49207,1.49102,1.49106,2071400003.0
2008-01-22 08:05:00,1.49086,1.49115,1.49025,1.49059,2300600004.0
2008-01-22 08:10:00,1.49058,1.49085,1.48998,1.49034,1607900003.0
2008-01-22 08:15:00,1.49033,1.49136,1.49033,1.49108,1300500005.0
2008-01-22 08:20:00,1.4912,1.49201,1.49065,1.4909,1790900002.0
2008-01-22 08:25:00,1.4911,1.49154,1.49076,1.49134,2338400007.0
2008-01-22 08:30:00,1.49131,1.49198,1.49075,1.49134,1967200003.0
2008-01-22 08:35:00,1.49131,1.49172,1.49019,1.49102,2059900003.0
2008-01-22 08:40:00,1.49075,1.49307,1.49061,1.49264,1925200004.0
2008-01-22 08:45:00,1.49276,1.49319,1.49247,1.49282,2705600004.0
2008-01-22 08:50:00,1.49293,1.49293,1.49166,1.49166,2904300004.0
2008-01-22 08:55:00,1.49177,1.49208,1.49129,1.49144,2479200006.0
2008-01-22 09:00:00,1.49152,1.49188,1.49075,1.49167,2785100006.0
2008-01-22 09:05:00,1.49155,1.49229,1.49027,1.49029,1897900001.0
2008-01-22 09:10:00,1.4902,1.49097,1.48944,1.49044,2198899999.0
2008-01-22 09:15:00,1.49059,1.49197,1.49055,1.49172,2192200006.0
2008-01-22 09:20:00,1.49171,1.492,1.49129,1.49146,1705000003.0
2008-01-22 09:25:00,1.4914,1.4914,1.48859,1.48962,2160800003.0
2008-01-22 09:30:00,1.48936,1.48948,1.48839,1.4893,2251400009.0
2008-01-22 09:35:00,1.48864,1.48914,1.48777,1.48898,1976800003.0
2008-01-22 09:40:00,1.48903,1.48948,1.48811,1.48811,2084900003.0
2008-01-22 09:45:00,1.48829,1.49001,1.48766,1.48894,2191400009.0
2008-01-22 09:50:00,1.48891,1.48909,1.48794,1.48828,2314300004.0
2008-01-22 09:55:00,1.48848,1.48912,1.48763,1.48784,2932000005.0
2008-01-22 10:00:00,1.4879,1.48865,1.4863,1.48835,2402500001.0
2008-01-22 10:05:00,1.48826,1.48967,1.48789,1.48928,2464900000.0
2008-01-22 10:10:00,1.48929,1.49172,1.48911,1.4905,2267700003.0
2008-01-22 10:15:00,1.49043,1.49059,1.48865,1.489,1892800004.0
2008-01-22 10:20:00,1.48937,1.49071,1.48925,1.48982,2282600006.0
2008-01-22 10:25:00,1.48985,1.49005,1.48854,1.48938,2636200004.0
2008-01-22 10:30:00,1.48944,1.49128,1.4889,1.49051,2635300008.0
2008-01-22 10:35:00,1.49043,1.49077,1.4894,1.48985,2359700004.0
2008-01-22 10:40:00,1.48991,1.49212,1.48978,1.49212,2339800003.0
2008-01-22 10:45:00,1.49226,1.49252,1.49038,1.49065,2198100001.0
2008-01-22 10:50:00,1.49062,1.49296,1.49056,1.49256,2100200004.0
2008-01-22 10:55:00,1.49259,1.49521,1.49218,1.49521,2572900004.0
2008-01-22 11:00:00,1.49519,1.49524,1.49387,1.49486,2300400004.0
2008-01-22 11:05:00,1.49465,1.49602,1.49267,1.49268,2035100004.0
2008-01-22 11:10:00,1.49266,1.49371,1.49078,1.49139,2404600005.0
2008-01-22 11:15:00,1.49147,1.4928,1.49106,1.49244,2164300003.0
2008-01-22 11:20:00,1.49233,1.49313,1.49194,1.49305,2653000007.0
2008-01-22 11:25:00,1.49306,1.49543,1.49273,1.49516,2464200004.0
2008-01-22 11:30:00,1.49495,1.49533,1.49374,1.49469,2620900002.0
2008-01-22 11:35:00,1.49474,1.4949,1.4939,1.49452,2725000007.0
2008-01-22 11:40:00,1.49475,1.49584,1.49463,1.49574,3296000008.0
2008-01-22 11:45:00,1.49575,1.49627,1.49474,1.49495,2467800004.0
2008-01-22 11:50:00,1.49522,1.49665,1.49477,1.49661,1512100005.0
2008-01-22 11:55:00,1.49681,1.49912,1.49671,1.49818,2350900004.0
2008-01-22 12:00:00,1.49847,1.50007,1.49822,1.49999,2222100008.0
2008-01-22 12:05:00,1.50017,1.5021,1.49964,1.50189,2112300003.0
2008-01-22 12:10:00,1.50179,1.50179,1.50069,1.50149,2004500002.0
2008-01-22 12:15:00,1.50116,1.50189,1.50022,1.50068,1583400001.0
2008-01-22 12:20:00,1.50084,1.50145,1.50039,1.50081,2048500006.0
2008-01-22 12:25:00,1.50066,1.50125,1.49982,1.50056,2509800002.0
2008-01-22 12:30:00,1.50074,1.50214,1.50032,1.50032,3152500004.0
2008-01-22 12:35:00,1.50009,1.50048,1.49945,1.50006,2701900007.0
2008-01-22 12:40:00,1.49996,1.50056,1.49976,1.50047,2000100000.0
2008-01-22 12:45:00,1.50059,1.50254,1.49962,1.50223,2333400005.0
2008-01-22 12:50:00,1.50217,1.50291,1.50128,1.50238,1875500003.0
2008-01-22 12:55:00,1.50229,1.5023,1.50036,1.50114,2431200005.0
2008-01-22 13:00:00,1.50136,1.50273,1.50074,1.50255,1613500001.0
2008-01-22 13:05:00,1.50276,1.50447,1.50224,1.50408,1306000002.0
2008-01-22 13:10:00,1.50407,1.50411,1.50304,1.50342,1594700005.0
2008-01-22 13:15:00,1.50345,1.50379,1.50296,1.50367,1333800001.0
2008-01-22 13:20:00,1.50359,1.50379,1.50163,1.50163,1078800001.0
2008-01-22 13:25:00,1.50174,1.50312,1.50146,1.50253,1695400003.0
2008-01-22 13:30:00,1.50251,1.5033,1.5019,1.50302,1953000001.0
2008-01-22 13:35:00,1.50304,1.50353,1.50213,1.50237,1953100001.0
2008-01-22 13:40:00,1.50213,1.50241,1.50038,1.50075,1305400001.0
2008-01-22 13:45:00,1.5008,1.50115,1.49868,1.49943,1872600005.0
2008-01-22 13:50:00,1.49922,1.49944,1.49694,1.49708,1768900004.0
2008-01-22 13:55:00,1.49721,1.49919,1.49681,1.49886,1666700004.0
2008-01-22 14:00:00,1.49872,1.49919,1.49774,1.49805,1820300005.0
2008-01-22 14:05:00,1.49802,1.49862,1.49786,1.49847,1775400004.0
2008-01-22 14:10:00,1.49845,1.49855,1.49701,1.49772,1008600002.0
2008-01-22 14:15:00,1.49796,1.4989,1.49626,1.49686,1980300002.0
2008-01-22 14:20:00,1.49692,1.49918,1.49678,1.49918,1883500003.0
2008-01-22 14:25:00,1.49913,1.49965,1.49833,1.49952,1738500000.0
2008-01-22 14:30:00,1.49929,1.49939,1.49812,1.4988,173200000.0
2008-01-22 14:35:00,1.49912,1.49935,1.49734,1.49778,173300000.0
2008-01-22 14:40:00,1.49785,1.49799,1.49641,1.49658,194300000.0
2008-01-22 14:45:00,1.49659,1.49692,1.4951,1.4951,219200000.0
2008-01-22 14:50:00,1.49479,1.4978,1.49479,1.49565,175900001.0
2008-01-22 14:55:00,1.49586,1.49666,1.49542,1.49646,284300001.0
2008-01-22 15:00:00,1.49636,1.49792,1.49611,1.49792,218200001.0
2008-01-22 15:05:00,1.49768,1.4981,1.49641,1.49762,198800000.0
2008-01-22 15:10:00,1.4976,1.4976,1.49472,1.49472,211000000.0
2008-01-22 15:15:00,1.49473,1.49581,1.49456,1.49563,238300000.0
2008-01-22 15:20:00,1.49467,1.49957,1.49396,1.49812,151300001.0
2008-01-22 15:25:00,1.49855,1.49955,1.49719,1.49858,201800000.0
2008-01-22 15:30:00,1.49877,1.4991,1.49574,1.49825,180000000.0
2008-01-22 15:35:00,1.49867,1.50306,1.49867,1.50306,189900000.0
2008-01-22 15:40:00,1.50371,1.5041,1.50237,1.50318,229699998.0
2008-01-22 15:45:00,1.50312,1.5047,1.50214,1.50384,208200001.0
2008-01-22 15:50:00,1.50419,1.50611,1.50362,1.50611,165600001.0
2008-01-22 15:55:00,1.50571,1.50713,1.50507,1.50565,225300001.0
2008-01-22 16:00:00,1.50332,1.50376,1.50033,1.50331,158600000.0
2008-01-22 16:05:00,1.50293,1.50463,1.50242,1.50421,198800001.0
2008-01-22 16:10:00,1.50438,1.50465,1.5023,1.50268,209600000.0
2008-01-22 16:15:00,1.5022,1.5033,1.50028,1.50072,150900000.0
2008-01-22 16:20:00,1.5006,1.5016,1.50008,1.5013,193100000.0
2008-01-22 16:25:00,1.5015,1.50298,1.50102,1.50194,238600000.0
2008-01-22 16:30:00,1.50204,1.50352,1.50188,1.50272,265000000.0
2008-01-22 16:35:00,1.50272,1.50283,1.50173,1.50243,179200000.0
2008-01-22 16:40:00,1.5025,1.50317,1.50158,1.50251,178500000.0
2008-01-22 16:45:00,1.50214,1.50318,1.50018,1.50117,212500000.0
2008-01-22 16:50:00,1.50133,1.50229,1.50102,1.50142,184800000.0
2008-01-22 16:55:00,1.50126,1.50177,1.50032,1.50143,148600000.0
2008-01-22 17:00:00,1.50096,1.50131,1.4997,1.49994,201300000.0
2008-01-22 17:05:00,1.49995,1.49995,1.49835,1.4996,177100000.0
2008-01-22 17:10:00,1.49948,1.49998,1.49854,1.49959,209800001.0
2008-01-22 17:15:00,1.49993,1.50011,1.49885,1.49899,182500000.0
2008-01-22 17:20:00,1.49881,1.49914,1.49825,1.4989,176800000.0
2008-01-22 17:25:00,1.49853,1.50014,1.49694,1.49924,181200001.0
2008-01-22 17:30:00,1.49898,1.50071,1.49889,1.49949,186900000.0
2008-01-22 17:35:00,1.49918,1.50028,1.49707,1.49777,191400000.0
2008-01-22 17:40:00,1.49771,1.49771,1.49669,1.49685,208800000.0
2008-01-22 17:45:00,1.49712,1.49841,1.49712,1.49768,193500000.0
2008-01-22 17:50:00,1.49749,1.499,1.49729,1.499,191400001.0
2008-01-22 17:55:00,1.49897,1.49913,1.49775,1.49913,199400002.0
2008-01-22 18:00:00,1.49951,1.50065,1.49905,1.50046,215100002.0
2008-01-22 18:05:00,1.50068,1.50068,1.49797,1.49797,261000002.0
2008-01-22 18:10:00,1.4979,1.49894,1.49663,1.49882,193200001.0
2008-01-22 18:15:00,1.49851,1.49983,1.49849,1.49976,202000000.0
2008-01-22 18:20:00,1.49993,1.5,1.49819,1.49838,225300001.0
2008-01-22 18:25:00,1.49859,1.49884,1.49675,1.49709,197000001.0
2008-01-22 18:30:00,1.49717,1.49908,1.49705,1.49908,189600000.0
2008-01-22 18:35:00,1.49931,1.49933,1.49762,1.49809,171800000.0
2008-01-22 18:40:00,1.4977,1.49807,1.49723,1.49727,180700000.0
2008-01-22 18:45:00,1.49775,1.49863,1.49751,1.49819,138000000.0
2008-01-22 18:50:00,1.49816,1.49887,1.49743,1.49779,163200000.0
2008-01-22 18:55:00,1.49739,1.49804,1.4964,1.49711,161600000.0
2008-01-22 19:00:00,1.49687,1.49808,1.49649,1.49783,224300000.0
2008-01-22 19:05:00,1.4977,1.49778,1.49655,1.49669,161200000.0
2008-01-22 19:10:00,1.49693,1.49735,1.4964,1.49684,224900001.0
2008-01-22 19:15:00,1.49669,1.49717,1.49643,1.49716,231900003.0
2008-01-22 19:20:00,1.49709,1.49781,1.49704,1.49755,248900000.0
2008-01-22 19:25:00,1.49727,1.49755,1.49613,1.49729,142800000.0
2008-01-22 19:30:00,1.4971,1.49862,1.49703,1.49808,225900000.0
2008-01-22 19:35:00,1.49837,1.49872,1.49787,1.49865,209000002.0
2008-01-22 19:40:00,1.49861,1.49908,1.498,1.49842,237000001.0
2008-01-22 19:45:00,1.49868,1.49876,1.49754,1.49848,223300000.0
2008-01-22 19:50:00,1.49856,1.49859,1.49784,1.49818,214300000.0
2008-01-22 19:55:00,1.49808,1.4984,1.49663,1.49729,177800000.0
2008-01-22 20:00:00,1.49694,1.49748,1.49614,1.49743,206400000.0
2008-01-22 20:05:00,1.49726,1.49786,1.49641,1.49714,165600000.0
2008-01-22 20:10:00,1.49678,1.49767,1.49581,1.49633,213100000.0
2008-01-22 20:15:00,1.49647,1.49707,1.49521,1.49686,186000000.0
2008-01-22 20:20:00,1.49673,1.49697,1.49609,1.49625,175200000.0
2008-01-22 20:25:00,1.49663,1.49666,1.4948,1.49507,245900001.0
2008-01-22 20:30:00,1.49469,1.49509,1.49425,1.49448,180000000.0
2008-01-22 20:35:00,1.49429,1.4945,1.4937,1.49387,202200001.0
2008-01-22 20:40:00,1.494,1.49415,1.49259,1.49278,202800000.0
2008-01-22 20:45:00,1.49242,1.49248,1.49127,1.49241,220700000.0
2008-01-22 20:50:00,1.4924,1.49266,1.49163,1.49242,209299998.0
2008-01-22 20:55:00,1.49236,1.4945,1.49213,1.49423,224699999.0
2008-01-22 21:00:00,1.49409,1.49487,1.49355,1.494,171000000.0
2008-01-22 21:05:00,1.49382,1.49382,1.49319,1.49351,204200000.0
2008-01-22 21:10:00,1.49314,1.49394,1.49276,1.49374,204300000.0
2008-01-22 21:15:00,1.49377,1.49436,1.49316,1.4938,232700000.0
2008-01-22 21:20:00,1.49383,1.49388,1.49309,1.4933,192400000.0
2008-01-22 21:25:00,1.49334,1.49381,1.4932,1.49346,186000001.0
2008-01-22 21:30:00,1.49337,1.49381,1.49333,1.49359,186800001.0
2008-01-22 21:35:00,1.49348,1.49526,1.49317,1.49456,202300000.0
2008-01-22 21:40:00,1.49423,1.49614,1.49409,1.49554,121500000.0
2008-01-22 21:45:00,1.49577,1.49693,1.49548,1.49677,174200000.0
2008-01-22 21:50:00,1.49679,1.49827,1.49671,1.49827,178200000.0
2008-01-22 21:55:00,1.49827,1.49948,1.49816,1.49934,171900000.0
2008-01-22 22:00:00,1.49941,1.50049,1.49926,1.50039,184800001.0
2008-01-22 22:05:00,1.50046,1.50125,1.49983,1.50101,195900000.0
2008-01-22 22:10:00,1.50117,1.50209,1.50115,1.50178,204400000.0
2008-01-22 22:15:00,1.50174,1.50304,1.50161,1.5026,216800001.0
2008-01-22 22:20:00,1.50248,1.50286,1.50182,1.50286,164500000.0
2008-01-22 22:25:00,1.50258,1.50444,1.50252,1.50444,143800000.0
2008-01-22 22:30:00,1.5042,1.50456,1.50148,1.50215,237300000.0
2008-01-22 22:35:00,1.50238,1.50282,1.50096,1.50142,177500000.0
2008-01-22 22:40:00,1.50156,1.50281,1.50138,1.50233,167700000.0
2008-01-22 22:45:00,1.50215,1.50235,1.50173,1.5021,159500000.0
2008-01-22 22:50:00,1.50202,1.50241,1.50182,1.50199,195700000.0
2008-01-22 22:55:00,1.50208,1.50246,1.50163,1.50232,189000000.0
2008-01-22 23:00:00,1.50245,1.50324,1.50227,1.50273,209700000.0
2008-01-22 23:05:00,1.50255,1.50426,1.50255,1.50409,184200000.0
2008-01-22 23:10:00,1.50388,1.50428,1.50288,1.50362,183300000.0
2008-01-22 23:15:00,1.50353,1.50412,1.5026,1.50398,214300000.0
2008-01-22 23:20:00,1.50425,1.5046,1.50358,1.50364,193900001.0
2008-01-22 23:25:00,1.50373,1.5045,1.5037,1.50429,194400000.0
2008-01-22 23:30:00,1.5044,1.5051,1.5042,1.50508,216600000.0
2008-01-22 23:35:00,1.50529,1.50569,1.50518,1.50532,203000001.0
2008-01-22 23:40:00,1.50505,1.50532,1.50376,1.50399,159000001.0
2008-01-22 23:45:00,1.50397,1.50517,1.50391,1.50468,227900000.0
2008-01-22 23:50:00,1.5049,1.50539,1.50435,1.50471,191600001.0
2008-01-22 23:55:00,1.50503,1.50542,1.50448,1.50517,189200000.0
2008-01-23 00:00:00,1.50522,1.50564,1.50482,1.50527,238800000.0
2008-01-23 00:05:00,1.50543,1.50618,1.5051,1.50515,181400000.0
2008-01-23 00:10:00,1.50521,1.50547,1.50484,1.50542,179400000.0
2008-01-23 00:15:00,1.50541,1.50742,1.5054,1.5055,192000001.0
2008-01-23 00:20:00,1.50554,1.50554,1.50405,1.50451,217200001.0
2008-01-23 00:25:00,1.50433,1.50681,1.50415,1.5064,205900000.0
2008-01-23 00:30:00,1.50628,1.50659,1.50497,1.50518,188000000.0
2008-01-23 00:35:00,1.50554,1.50736,1.50521,1.50705,172200001.0
2008-01-23 00:40:00,1.50679,1.50745,1.50657,1.50738,162200000.0
2008-01-23 00:45:00,1.50741,1.50741,1.50607,1.50626,182200000.0
2008-01-23 00:50:00,1.5061,1.50712,1.50602,1.50697,182800000.0
2008-01-23 00:55:00,1.50647,1.50722,1.50582,1.5071,179300000.0
2008-01-23 01:00:00,1.50683,1.50683,1.50551,1.50563,178600000.0
2008-01-23 01:05:00,1.5058,1.50613,1.50496,1.50516,182900000.0
2008-01-23 01:10:00,1.5051,1.50567,1.50487,1.505,161900000.0
2008-01-23 01:15:00,1.50491,1.50518,1.50447,1.50448,170200000.0
2008-01-23 01:20:00,1.50447,1.50474,1.50397,1.50474,193000001.0
2008-01-23 01:25:00,1.5045,1.50451,1.50352,1.50408,242500000.0
2008-01-23 01:30:00,1.50415,1.50442,1.50356,1.50411,144900000.0
2008-01-23 01:35:00,1.50408,1.50499,1.50381,1.50498,199100000.0
2008-01-23 01:40:00,1.50481,1.50585,1.50463,1.50515,177400000.0
2008-01-23 01:45:00,1.50515,1.50532,1.50372,1.50407,172700001.0
2008-01-23 01:50:00,1.50367,1.50703,1.50314,1.50668,223800000.0
2008-01-23 01:55:00,1.50628,1.50675,1.50407,1.5043,175500000.0
2008-01-23 02:00:00,1.5038,1.50393,1.50316,1.50359,350000000.0
2008-01-23 02:05:00,1.50363,1.50429,1.50274,1.50303,566100000.0
2008-01-23 02:10:00,1.50287,1.50334,1.50208,1.50247,419000001.0
2008-01-23 02:15:00,1.50258,1.50265,1.50088,1.50189,662000000.0
2008-01-23 02:20:00,1.50193,1.5021,1.50074,1.50205,204500001.0
2008-01-23 02:25:00,1.50202,1.50236,1.50136,1.50236,291000000.0
2008-01-23 02:30:00,1.5024,1.50275,1.50167,1.50242,508800000.0
2008-01-23 02:35:00,1.50265,1.50269,1.50159,1.50263,388500000.0
2008-01-23 02:40:00,1.50265,1.50282,1.50207,1.50219,262400000.0
2008-01-23 02:45:00,1.50194,1.50291,1.5018,1.50256,577000000.0
2008-01-23 02:50:00,1.50283,1.50296,1.50177,1.5019,316300000.0
2008-01-23 02:55:00,1.50151,1.50217,1.50121,1.50209,291700000.0
2008-01-23 03:00:00,1.5022,1.50283,1.5021,1.5028,353900002.0
2008-01-23 03:05:00,1.50257,1.50272,1.50173,1.50218,302500000.0
2008-01-23 03:10:00,1.50166,1.50252,1.50166,1.50252,198599999.0
2008-01-23 03:15:00,1.50234,1.50277,1.50201,1.5022,241100000.0
2008-01-23 03:20:00,1.50181,1.50278,1.50176,1.50226,292700000.0
2008-01-23 03:25:00,1.50262,1.50277,1.50217,1.50262,385500001.0
2008-01-23 03:30:00,1.50267,1.50313,1.5022,1.50242,266200001.0
2008-01-23 03:35:00,1.5024,1.5028,1.50199,1.50228,270900001.0
2008-01-23 03:40:00,1.50231,1.50363,1.50219,1.50313,364100001.0
2008-01-23 03:45:00,1.50316,1.50365,1.50286,1.50301,200500000.0
2008-01-23 03:50:00,1.5032,1.50351,1.50258,1.50296,335700002.0
2008-01-23 03:55:00,1.50297,1.50362,1.50243,1.50298,869900000.0
2008-01-23 04:00:00,1.50304,1.50391,1.50274,1.50321,531700001.0
2008-01-23 04:05:00,1.50308,1.50389,1.50281,1.50359,490600000.0
2008-01-23 04:10:00,1.50343,1.50343,1.50141,1.50164,376400000.0
2008-01-23 04:15:00,1.50176,1.50221,1.50108,1.50158,436100001.0
2008-01-23 04:20:00,1.50161,1.50209,1.50105,1.50122,498000000.0
2008-01-23 04:25:00,1.50133,1.50192,1.50109,1.50177,483300000.0
2008-01-23 04:30:00,1.50136,1.50171,1.50121,1.50162,219400001.0
2008-01-23 04:35:00,1.50155,1.50176,1.50087,1.50129,472100000.0
2008-01-23 04:40:00,1.50125,1.50161,1.5009,1.50161,236800001.0
2008-01-23 04:45:00,1.50141,1.50227,1.50097,1.50173,285900000.0
2008-01-23 04:50:00,1.50176,1.50321,1.50161,1.50294,197500000.0
2008-01-23 04:55:00,1.50321,1.5033,1.50273,1.50306,243700001.0
2008-01-23 05:00:00,1.50295,1.5034,1.50284,1.50291,768200001.0
2008-01-23 05:05:00,1.50291,1.50342,1.50275,1.50289,1314200000.0
2008-01-23 05:10:00,1.50298,1.50341,1.50282,1.50286,799500002.0
2008-01-23 05:15:00,1.50287,1.50383,1.50268,1.50375,1108000005.0
2008-01-23 05:20:00,1.5037,1.5041,1.50297,1.50325,1172200002.0
2008-01-23 05:25:00,1.50335,1.50445,1.50325,1.50423,1066800004.0
2008-01-23 05:30:00,1.5043,1.50496,1.50387,1.50426,793700000.0
2008-01-23 05:35:00,1.50416,1.50449,1.50371,1.50383,1060800004.0
2008-01-23 05:40:00,1.5037,1.50419,1.50362,1.50394,731900001.0
2008-01-23 05:45:00,1.50395,1.50483,1.50364,1.50448,961500002.0
2008-01-23 05:50:00,1.50455,1.50494,1.50409,1.50435,851400000.0
2008-01-23 05:55:00,1.50425,1.50462,1.50386,1.50397,661900001.0
2008-01-23 06:00:00,1.50401,1.50485,1.50398,1.50436,807500001.0
2008-01-23 06:05:00,1.50441,1.5053,1.50433,1.50462,1888800003.0
2008-01-23 06:10:00,1.50464,1.50487,1.50258,1.50258,1604800003.0
2008-01-23 06:15:00,1.50254,1.5035,1.50251,1.50336,957000001.0
2008-01-23 06:20:00,1.5033,1.50399,1.5031,1.50343,1371900002.0
2008-01-23 06:25:00,1.50352,1.50426,1.5035,1.50416,1476100000.0
2008-01-23 06:30:00,1.50419,1.5054,1.50418,1.50528,1062800003.0
2008-01-23 06:35:00,1.50523,1.50565,1.50502,1.50509,616000000.0
2008-01-23 06:40:00,1.50501,1.5052,1.50362,1.50402,1102900003.0
2008-01-23 06:45:00,1.50409,1.50526,1.50386,1.50505,1448500000.0
2008-01-23 06:50:00,1.50506,1.50506,1.50446,1.5047,1403000004.0
2008-01-23 06:55:00,1.50472,1.50476,1.50405,1.50463,1158000002.0
2008-01-23 07:00:00,1.50478,1.50538,1.50437,1.50485,1266700003.0
2008-01-23 07:05:00,1.50481,1.50524,1.50369,1.5037,1057600001.0
2008-01-23 07:10:00,1.50372,1.50433,1.50347,1.50426,1781000000.0
2008-01-23 07:15:00,1.50415,1.50493,1.5039,1.50466,1531400005.0
2008-01-23 07:20:00,1.50469,1.50495,1.50436,1.50456,1725600002.0
2008-01-23 07:25:00,1.50467,1.50479,1.50427,1.50433,1176300000.0
2008-01-23 07:30:00,1.50442,1.50494,1.50436,1.50478,1932000006.0
2008-01-23 07:35:00,1.50476,1.50572,1.50454,1.50564,1281400002.0
2008-01-23 07:40:00,1.50565,1.50609,1.50529,1.5053,1955400002.0
2008-01-23 07:45:00,1.5054,1.50664,1.50534,1.50614,2823300003.0
2008-01-23 07:50:00,1.50611,1.50644,1.50593,1.50595,2457000005.0
2008-01-23 07:55:00,1.50588,1.50603,1.50554,1.50567,2713300006.0
2008-01-23 08:00:00,1.50571,1.50571,1.50438,1.50552,2129000005.0
2008-01-23 08:05:00,1.50546,1.50571,1.505,1.50551,2431400010.0
2008-01-23 08:10:00,1.50543,1.50667,1.50531,1.50649,1587400001.0
2008-01-23 08:15:00,1.5064,1.50663,1.50625,1.50647,1390600003.0
2008-01-23 08:20:00,1.50644,1.50665,1.5061,1.50644,1773900002.0
2008-01-23 08:25:00,1.50631,1.50637,1.50581,1.50581,2334200003.0
2008-01-23 08:30:00,1.50572,1.50629,1.50563,1.50588,1823100004.0
2008-01-23 08:35:00,1.50589,1.50722,1.50587,1.50718,2168600003.0
2008-01-23 08:40:00,1.50691,1.50722,1.50645,1.50696,2102300000.0
2008-01-23 08:45:00,1.50709,1.50752,1.50674,1.50697,2940100007.0
2008-01-23 08:50:00,1.50712,1.50746,1.50653,1.50672,2962300009.0
2008-01-23 08:55:00,1.50685,1.5069,1.50637,1.50673,2491000002.0
2008-01-23 09:00:00,1.50678,1.50687,1.50484,1.50536,2675000005.0
2008-01-23 09:05:00,1.50524,1.50544,1.50396,1.50414,1922300004.0
2008-01-23 09:10:00,1.50415,1.50484,1.50347,1.504,2160300004.0
2008-01-23 09:15:00,1.50404,1.50414,1.50287,1.50344,2173300005.0
2008-01-23 09:20:00,1.50367,1.50392,1.50265,1.50292,1633100001.0
2008-01-23 09:25:00,1.50302,1.50325,1.50119,1.50176,2431400003.0
2008-01-23 09:30:00,1.50186,1.50251,1.50182,1.5023,2291600004.0
2008-01-23 09:35:00,1.50199,1.50246,1.5013,1.50176,1850900000.0
2008-01-23 09:40:00,1.5016,1.50235,1.50151,1.50193,1937100002.0
2008-01-23 09:45:00,1.50236,1.50313,1.50196,1.50283,2256300003.0
2008-01-23 09:50:00,1.50285,1.5035,1.50234,1.50281,2330100005.0
2008-01-23 09:55:00,1.50287,1.50291,1.49946,1.49982,2955800009.0
2008-01-23 10:00:00,1.49999,1.5012,1.49879,1.50107,2482300010.0
2008-01-23 10:05:00,1.50103,1.50109,1.50007,1.50031,2460100002.0
2008-01-23 10:10:00,1.50024,1.50047,1.49852,1.4991,2306600003.0
2008-01-23 10:15:00,1.49894,1.49928,1.49795,1.49881,1853600000.0
2008-01-23 10:20:00,1.49895,1.49981,1.49753,1.49778,2201400006.0
2008-01-23 10:25:00,1.49777,1.49854,1.49697,1.49812,2630100005.0
2008-01-23 10:30:00,1.49811,1.49832,1.49711,1.4976,2463100006.0
2008-01-23 10:35:00,1.49766,1.49809,1.49626,1.4969,2476200008.0
2008-01-23 10:40:00,1.49693,1.50009,1.4968,1.49911,2410300003.0
2008-01-23 10:45:00,1.4991,1.49974,1.49901,1.49927,2241000002.0
2008-01-23 10:50:00,1.49934,1.4997,1.49866,1.49907,2069800000.0
2008-01-23 10:55:00,1.49903,1.50009,1.49849,1.49946,2524500005.0
2008-01-23 11:00:00,1.49953,1.50098,1.49939,1.5006,2532700005.0
2008-01-23 11:05:00,1.50069,1.50129,1.50033,1.50097,2073100003.0
2008-01-23 11:10:00,1.50101,1.50113,1.50009,1.50056,2460300004.0
2008-01-23 11:15:00,1.50059,1.50131,1.50011,1.50035,2132000002.0
2008-01-23 11:20:00,1.50021,1.50041,1.49937,1.49945,2589600004.0
2008-01-23 11:25:00,1.4995,1.50033,1.49896,1.49932,2272300004.0
2008-01-23 11:30:00,1.49932,1.5,1.49817,1.49822,2608300010.0
2008-01-23 11:35:00,1.49817,1.49827,1.49566,1.49679,2727500004.0
2008-01-23 11:40:00,1.49684,1.4973,1.49619,1.49662,3260300007.0
2008-01-23 11:45:00,1.49656,1.49825,1.49656,1.49779,2438100003.0
2008-01-23 11:50:00,1.49797,1.49864,1.49771,1.498,1321800003.0
2008-01-23 11:55:00,1.49829,1.49946,1.49752,1.4976,2351300006.0
2008-01-23 12:00:00,1.49756,1.49773,1.49711,1.49744,2044900004.0
2008-01-23 12:05:00,1.49727,1.49796,1.49684,1.49752,1999500001.0
2008-01-23 12:10:00,1.49751,1.49772,1.49686,1.49724,1906100002.0
2008-01-23 12:15:00,1.49705,1.49716,1.49651,1.49658,1681000002.0
2008-01-23 12:20:00,1.4966,1.49725,1.49644,1.49721,2171300007.0
2008-01-23 12:25:00,1.4973,1.4974,1.49604,1.49681,2577200001.0
2008-01-23 12:30:00,1.49707,1.49887,1.49634,1.49755,3236100007.0
2008-01-23 12:35:00,1.49753,1.4977,1.4963,1.49658,2633200001.0
2008-01-23 12:40:00,1.49649,1.49766,1.49602,1.49749,2009700002.0
2008-01-23 12:45:00,1.49761,1.49769,1.49671,1.49691,2168400005.0
2008-01-23 12:50:00,1.49691,1.49783,1.49644,1.49764,1977000007.0
2008-01-23 12:55:00,1.49764,1.49801,1.4962,1.49647,2390000002.0
2008-01-23 13:00:00,1.49669,1.49803,1.49659,1.49685,1550900004.0
2008-01-23 13:05:00,1.49664,1.49742,1.49659,1.49672,1451900004.0
2008-01-23 13:10:00,1.49677,1.49767,1.49663,1.49701,1563300005.0
2008-01-23 13:15:00,1.49701,1.49726,1.49583,1.4969,1228700004.0
2008-01-23 13:20:00,1.49697,1.49814,1.49635,1.4978,1061500004.0
2008-01-23 13:25:00,1.49782,1.49823,1.49736,1.49778,1721900003.0
2008-01-23 13:30:00,1.49781,1.49823,1.49697,1.4971,1930300002.0
2008-01-23 13:35:00,1.49703,1.4974,1.49598,1.49691,2028500003.0
2008-01-23 13:40:00,1.49679,1.4968,1.49583,1.4965,1157500000.0
2008-01-23 13:45:00,1.49657,1.49731,1.49599,1.49634,1778300001.0
2008-01-23 13:50:00,1.49631,1.49748,1.49606,1.49606,1808600006.0
2008-01-23 13:55:00,1.49591,1.49591,1.49495,1.49569,1846800000.0
2008-01-23 14:00:00,1.49557,1.49704,1.49541,1.49666,1762200005.0
2008-01-23 14:05:00,1.49664,1.49727,1.49642,1.4966,1659000002.0
2008-01-23 14:10:00,1.4966,1.49688,1.4956,1.49615,1000400001.0
2008-01-23 14:15:00,1.49618,1.49641,1.49541,1.49617,2014800002.0
2008-01-23 14:20:00,1.49623,1.49637,1.49519,1.49615,2047200001.0
2008-01-23 14:25:00,1.49605,1.49659,1.49561,1.49659,1668500003.0
2008-01-23 14:30:00,1.49691,1.49733,1.49675,1.49695,222100001.0
2008-01-23 14:35:00,1.49696,1.49696,1.49591,1.4961,208100000.0
2008-01-23 14:40:00,1.49607,1.49619,1.49552,1.49572,182100000.0
2008-01-23 14:45:00,1.4958,1.49735,1.49556,1.49622,176800000.0
2008-01-23 14:50:00,1.49601,1.49691,1.49541,1.49541,152600000.0
2008-01-23 14:55:00,1.49564,1.49641,1.49531,1.4963,224000000.0
2008-01-23 15:00:00,1.49657,1.49725,1.49638,1.49696,229500000.0
2008-01-23 15:05:00,1.49695,1.49792,1.49661,1.49776,221500000.0
2008-01-23 15:10:00,1.49771,1.49919,1.49759,1.49823,199800001.0
2008-01-23 15:15:00,1.49838,1.49866,1.49748,1.49748,194000001.0
2008-01-23 15:20:00,1.49769,1.49921,1.49769,1.49921,175800000.0
2008-01-23 15:25:00,1.4991,1.49965,1.49784,1.49829,174600000.0
2008-01-23 15:30:00,1.49856,1.49977,1.49824,1.49905,147600000.0
2008-01-23 15:35:00,1.49938,1.50142,1.49786,1.49786,198200000.0
2008-01-23 15:40:00,1.49785,1.49844,1.49398,1.49448,187600000.0
2008-01-23 15:45:00,1.4943,1.49543,1.49428,1.49457,218600000.0
2008-01-23 15:50:00,1.49454,1.49542,1.49372,1.49392,186900000.0
2008-01-23 15:55:00,1.49424,1.49509,1.49208,1.49216,231999998.0
2008-01-23 16:00:00,1.49223,1.4931,1.49161,1.49307,166600000.0
2008-01-23 16:05:00,1.49331,1.4936,1.49224,1.49277,214500000.0
2008-01-23 16:10:00,1.49283,1.49344,1.49243,1.49344,184000000.0
2008-01-23 16:15:00,1.49355,1.494,1.49325,1.49382,139800000.0
2008-01-23 16:20:00,1.49366,1.49415,1.49315,1.49342,211600001.0
2008-01-23 16:25:00,1.49363,1.4937,1.49269,1.49324,190400000.0
2008-01-23 16:30:00,1.49327,1.49422,1.49088,1.49134,221400000.0
2008-01-23 16:35:00,1.49123,1.49229,1.49083,1.49096,180400000.0
2008-01-23 16:40:00,1.49116,1.49219,1.49026,1.49147,178200000.0
2008-01-23 16:45:00,1.49099,1.49099,1.48867,1.48914,217000001.0
2008-01-23 16:50:00,1.48906,1.49037,1.48873,1.49013,235600001.0
2008-01-23 16:55:00,1.4905,1.49087,1.48918,1.49016,179500000.0
2008-01-23 17:00:00,1.49076,1.49132,1.48965,1.49071,179400000.0
2008-01-23 17:05:00,1.49097,1.49145,1.4901,1.49133,190400000.0
2008-01-23 17:10:00,1.49112,1.49181,1.49087,1.49147,170900000.0
2008-01-23 17:15:00,1.49202,1.49202,1.49117,1.49191,204000000.0
2008-01-23 17:20:00,1.49184,1.49316,1.49157,1.49264,178500000.0
2008-01-23 17:25:00,1.49249,1.49302,1.49202,1.49281,195400000.0
2008-01-23 17:30:00,1.49269,1.49336,1.49214,1.49336,215000000.0
2008-01-23 17:35:00,1.49337,1.49356,1.49222,1.49261,207800000.0
2008-01-23 17:40:00,1.49258,1.49258,1.49142,1.49162,186000000.0
2008-01-23 17:45:00,1.49158,1.49252,1.49145,1.49252,202300002.0
2008-01-23 17:50:00,1.49277,1.49459,1.49261,1.49427,129700000.0
2008-01-23 17:55:00,1.49428,1.49573,1.49371,1.49566,256200002.0
2008-01-23 18:00:00,1.49609,1.49721,1.49597,1.49665,197800001.0
2008-01-23 18:05:00,1.49671,1.49815,1.49636,1.49756,219800001.0
2008-01-23 18:10:00,1.49751,1.49833,1.49715,1.49804,211800001.0
2008-01-23 18:15:00,1.49791,1.5001,1.49764,1.49909,229100001.0
2008-01-23 18:20:00,1.49916,1.49957,1.49784,1.49801,198600001.0
2008-01-23 18:25:00,1.49802,1.49954,1.49756,1.49898,187100001.0
2008-01-23 18:30:00,1.49903,1.50178,1.49894,1.50122,207700001.0
2008-01-23 18:35:00,1.50131,1.50131,1.49909,1.50007,171500000.0
2008-01-23 18:40:00,1.49974,1.50068,1.49954,1.49997,169500001.0
2008-01-23 18:45:00,1.50025,1.50101,1.49978,1.49984,216300001.0
2008-01-23 18:50:00,1.50005,1.50005,1.4977,1.49835,215200001.0
2008-01-23 18:55:00,1.49816,1.49865,1.49704,1.49824,191600000.0
2008-01-23 19:00:00,1.49827,1.49891,1.498,1.49808,187800000.0
2008-01-23 19:05:00,1.49871,1.49972,1.49871,1.49916,195800001.0
2008-01-23 19:10:00,1.49948,1.49984,1.49903,1.49909,196700001.0
2008-01-23 19:15:00,1.49912,1.49921,1.49754,1.49799,161100000.0
2008-01-23 19:20:00,1.49811,1.49863,1.49759,1.49863,202500000.0
2008-01-23 19:25:00,1.49858,1.49899,1.49826,1.49873,184500000.0
2008-01-23 19:30:00,1.49888,1.50015,1.49878,1.4997,263800001.0
2008-01-23 19:35:00,1.49963,1.50053,1.49917,1.50019,183600001.0
2008-01-23 19:40:00,1.50011,1.50047,1.49924,1.49997,209000001.0
2008-01-23 19:45:00,1.50002,1.50137,1.49952,1.50053,220200001.0
2008-01-23 19:50:00,1.50058,1.50073,1.49985,1.50042,222900000.0
2008-01-23 19:55:00,1.50037,1.50037,1.49946,1.49992,201700001.0
2008-01-23 20:00:00,1.50001,1.50031,1.49945,1.50001,192200000.0
2008-01-23 20:05:00,1.4999,1.50052,1.499,1.49943,149000000.0
2008-01-23 20:10:00,1.49918,1.5001,1.49857,1.49931,181200001.0
2008-01-23 20:15:00,1.49917,1.49964,1.49896,1.49964,186200000.0
2008-01-23 20:20:00,1.49967,1.50019,1.49937,1.49961,191300000.0
2008-01-23 20:25:00,1.49997,1.50014,1.49907,1.49961,216800000.0
2008-01-23 20:30:00,1.49963,1.49963,1.49876,1.49961,181300000.0
2008-01-23 20:35:00,1.49956,1.49956,1.49813,1.49837,216900000.0
2008-01-23 20:40:00,1.49869,1.49908,1.49833,1.49833,188100000.0
2008-01-23 20:45:00,1.49816,1.49833,1.49766,1.49802,203000000.0
2008-01-23 20:50:00,1.49793,1.49795,1.49702,1.49717,276900002.0
2008-01-23 20:55:00,1.49737,1.49822,1.49724,1.4982,220100001.0
2008-01-23 21:00:00,1.49803,1.49998,1.49789,1.49998,191000002.0
2008-01-23 21:05:00,1.49983,1.50009,1.4994,1.50009,198100001.0
2008-01-23 21:10:00,1.50006,1.50026,1.49962,1.49995,273600000.0
2008-01-23 21:15:00,1.50004,1.50066,1.49975,1.50027,207300001.0
2008-01-23 21:20:00,1.50069,1.50097,1.50006,1.50041,194400001.0
2008-01-23 21:25:00,1.50042,1.5005,1.49877,1.50017,177400000.0
2008-01-23 21:30:00,1.50002,1.50155,1.50002,1.50092,176900000.0
2008-01-23 21:35:00,1.5007,1.50127,1.50025,1.50088,178900001.0
2008-01-23 21:40:00,1.50058,1.50217,1.50058,1.50194,174900000.0
2008-01-23 21:45:00,1.50195,1.50291,1.50156,1.50284,205100000.0
2008-01-23 21:50:00,1.50252,1.50264,1.50178,1.50215,178100000.0
2008-01-23 21:55:00,1.50203,1.5025,1.50163,1.50208,252000001.0
2008-01-23 22:00:00,1.50239,1.50277,1.5013,1.50263,181300000.0
2008-01-23 22:05:00,1.50292,1.50293,1.50143,1.50188,205400001.0
2008-01-23 22:10:00,1.50219,1.50326,1.50151,1.50151,212700001.0
2008-01-23 22:15:00,1.50166,1.50234,1.50144,1.50209,179700000.0
2008-01-23 22:20:00,1.5022,1.50297,1.50173,1.50257,231900000.0
2008-01-23 22:25:00,1.50219,1.50231,1.50001,1.50023,214300002.0
2008-01-23 22:30:00,1.5003,1.50141,1.49952,1.5008,206500001.0
2008-01-23 22:35:00,1.501,1.50134,1.49854,1.49854,190700000.0
2008-01-23 22:40:00,1.4987,1.4999,1.49834,1.49917,175300000.0
2008-01-23 22:45:00,1.49923,1.49952,1.49823,1.49838,158700001.0
2008-01-23 22:50:00,1.49792,1.49812,1.49659,1.49671,196400000.0
2008-01-23 22:55:00,1.49677,1.49765,1.49619,1.49704,208500000.0
2008-01-23 23:00:00,1.49728,1.49739,1.49692,1.49707,220000002.0
2008-01-23 23:05:00,1.49704,1.49712,1.49606,1.49641,192000000.0
2008-01-23 23:10:00,1.49613,1.49642,1.49522,1.49592,295800000.0
2008-01-23 23:15:00,1.49578,1.49635,1.49545,1.49573,215500000.0
2008-01-23 23:20:00,1.49578,1.49635,1.49548,1.49593,200300002.0
2008-01-23 23:25:00,1.49621,1.49644,1.49547,1.49567,211500000.0
2008-01-23 23:30:00,1.4958,1.49653,1.49539,1.49639,184700000.0
2008-01-23 23:35:00,1.49645,1.4967,1.49552,1.49654,207000000.0
2008-01-23 23:40:00,1.49661,1.49697,1.49572,1.49586,189800000.0
2008-01-23 23:45:00,1.49578,1.49694,1.49578,1.49661,197600000.0
2008-01-23 23:50:00,1.49658,1.4975,1.49633,1.4965,165800000.0
2008-01-23 23:55:00,1.4971,1.49805,1.49701,1.49734,195000000.0
2008-01-24 00:00:00,1.49758,1.49779,1.49647,1.49779,209500001.0
2008-01-24 00:05:00,1.49805,1.49877,1.49764,1.49787,175400000.0
2008-01-24 00:10:00,1.49791,1.49791,1.49675,1.4971,151200000.0
2008-01-24 00:15:00,1.49685,1.49724,1.49595,1.4962,149700001.0
2008-01-24 00:20:00,1.49613,1.49682,1.49565,1.49681,199700001.0
2008-01-24 00:25:00,1.49672,1.49688,1.49622,1.49624,154600000.0
2008-01-24 00:30:00,1.49604,1.49658,1.49592,1.49592,132300000.0
2008-01-24 00:35:00,1.4963,1.49664,1.4956,1.49565,155900000.0
2008-01-24 00:40:00,1.49539,1.49631,1.49513,1.49599,164900000.0
2008-01-24 00:45:00,1.49591,1.49689,1.49585,1.4962,192600001.0
2008-01-24 00:50:00,1.49607,1.49731,1.49554,1.49731,206600001.0
2008-01-24 00:55:00,1.49695,1.49777,1.49683,1.4977,149600000.0
2008-01-24 01:00:00,1.49746,1.49869,1.49735,1.49839,174500000.0
2008-01-24 01:05:00,1.49875,1.49929,1.49841,1.49864,218500000.0
2008-01-24 01:10:00,1.49854,1.49854,1.49666,1.49672,176600001.0
2008-01-24 01:15:00,1.49671,1.4969,1.4958,1.49619,178200000.0
2008-01-24 01:20:00,1.49628,1.49681,1.49567,1.49644,187300000.0
2008-01-24 01:25:00,1.49613,1.497,1.49583,1.49636,183300001.0
2008-01-24 01:30:00,1.49622,1.49691,1.49577,1.49677,158200000.0
2008-01-24 01:35:00,1.49675,1.49675,1.49543,1.49549,172800000.0
2008-01-24 01:40:00,1.49549,1.496,1.49523,1.49587,181800000.0
2008-01-24 01:45:00,1.4959,1.49635,1.49568,1.49625,188400000.0
2008-01-24 01:50:00,1.49607,1.49662,1.4956,1.49643,241700002.0
2008-01-24 01:55:00,1.49623,1.49702,1.49579,1.49674,166600000.0
2008-01-24 02:00:00,1.49608,1.49718,1.4959,1.49649,317000000.0
2008-01-24 02:05:00,1.49649,1.4968,1.49585,1.49596,563300000.0
2008-01-24 02:10:00,1.49563,1.49599,1.49533,1.49557,403200000.0
2008-01-24 02:15:00,1.49547,1.49595,1.49486,1.4954,764900000.0
2008-01-24 02:20:00,1.49559,1.49603,1.49503,1.49539,159700000.0
2008-01-24 02:25:00,1.49526,1.49531,1.4945,1.49471,371200000.0
2008-01-24 02:30:00,1.49478,1.49528,1.49456,1.49525,541900002.0
2008-01-24 02:35:00,1.49553,1.49574,1.49476,1.49535,454200002.0
2008-01-24 02:40:00,1.49562,1.49682,1.49562,1.49637,266000001.0
2008-01-24 02:45:00,1.49604,1.49705,1.4959,1.49609,588000002.0
2008-01-24 02:50:00,1.49672,1.49714,1.49567,1.49594,333200000.0
2008-01-24 02:55:00,1.49617,1.49626,1.49457,1.4946,277100001.0
2008-01-24 03:00:00,1.49414,1.49506,1.49399,1.49506,349300000.0
2008-01-24 03:05:00,1.49489,1.49557,1.49463,1.49499,310700000.0
2008-01-24 03:10:00,1.49473,1.49568,1.49473,1.49558,201700001.0
2008-01-24 03:15:00,1.4951,1.49619,1.4951,1.49585,202900001.0
2008-01-24 03:20:00,1.49578,1.49645,1.49548,1.49631,293300001.0
2008-01-24 03:25:00,1.49672,1.49672,1.49552,1.49607,338700000.0
2008-01-24 03:30:00,1.49598,1.49626,1.49517,1.49533,223500001.0
2008-01-24 03:35:00,1.49532,1.49747,1.49514,1.49737,236000000.0
2008-01-24 03:40:00,1.49734,1.49793,1.49718,1.49747,321000001.0
2008-01-24 03:45:00,1.49732,1.4975,1.49683,1.49683,172100000.0
2008-01-24 03:50:00,1.49701,1.49714,1.49635,1.49655,349100001.0
2008-01-24 03:55:00,1.49653,1.49735,1.49624,1.49727,977700001.0
2008-01-24 04:00:00,1.49724,1.49724,1.49648,1.49687,537000000.0
2008-01-24 04:05:00,1.49692,1.49767,1.49657,1.49706,652800001.0
2008-01-24 04:10:00,1.49693,1.49718,1.49643,1.49655,388300000.0
2008-01-24 04:15:00,1.49663,1.49698,1.49639,1.49676,501799999.0
2008-01-24 04:20:00,1.497,1.49714,1.49675,1.49695,493400003.0
2008-01-24 04:25:00,1.49694,1.49773,1.49684,1.49747,493900000.0
2008-01-24 04:30:00,1.49721,1.49757,1.49699,1.49757,242600001.0
2008-01-24 04:35:00,1.49751,1.49816,1.49733,1.49764,501299999.0
2008-01-24 04:40:00,1.49756,1.4978,1.49614,1.49633,252100000.0
2008-01-24 04:45:00,1.49629,1.4968,1.49583,1.49583,275400000.0
2008-01-24 04:50:00,1.49583,1.49681,1.49581,1.49624,173400001.0
2008-01-24 04:55:00,1.49654,1.49699,1.49609,1.49619,256400000.0
2008-01-24 05:00:00,1.49622,1.49675,1.49616,1.49664,878600002.0
2008-01-24 05:05:00,1.49662,1.49701,1.49635,1.49648,1169000001.0
2008-01-24 05:10:00,1.49654,1.49654,1.4956,1.49593,933000001.0
2008-01-24 05:15:00,1.49597,1.49752,1.49573,1.49712,1124000001.0
2008-01-24 05:20:00,1.497,1.49719,1.49673,1.49689,952599999.0
2008-01-24 05:25:00,1.49693,1.49735,1.49667,1.49702,991600002.0
2008-01-24 05:30:00,1.4971,1.49742,1.49687,1.49696,861700001.0
2008-01-24 05:35:00,1.49704,1.49742,1.49692,1.49722,985100005.0
2008-01-24 05:40:00,1.49713,1.49746,1.49697,1.49723,749500002.0
2008-01-24 05:45:00,1.49734,1.49747,1.49658,1.49719,973100003.0
2008-01-24 05:50:00,1.49714,1.49772,1.49674,1.4971,931500002.0
2008-01-24 05:55:00,1.49706,1.49716,1.49624,1.49627,765100001.0
2008-01-24 06:00:00,1.49642,1.49668,1.49618,1.49618,859700001.0
2008-01-24 06:05:00,1.49621,1.49688,1.49615,1.49648,1687800003.0
2008-01-24 06:10:00,1.49669,1.49692,1.49597,1.49597,1773800002.0
2008-01-24 06:15:00,1.49599,1.49697,1.49584,1.49677,881700002.0
2008-01-24 06:20:00,1.49667,1.49684,1.49646,1.49663,1394200006.0
2008-01-24 06:25:00,1.49655,1.49688,1.49614,1.49674,1341000005.0
2008-01-24 06:30:00,1.49665,1.49692,1.49586,1.49598,1097200003.0
2008-01-24 06:35:00,1.49584,1.49612,1.49398,1.49449,554800002.0
2008-01-24 06:40:00,1.49433,1.49474,1.4942,1.49446,997900002.0
2008-01-24 06:45:00,1.4945,1.49511,1.49408,1.49496,1280800003.0
2008-01-24 06:50:00,1.49513,1.49598,1.49474,1.49582,1520000008.0
2008-01-24 06:55:00,1.49571,1.49627,1.49529,1.49602,1235700002.0
2008-01-24 07:00:00,1.49621,1.49666,1.49596,1.4964,1268300003.0
2008-01-24 07:05:00,1.49624,1.49641,1.49534,1.49586,1003200000.0
2008-01-24 07:10:00,1.49589,1.49599,1.49539,1.49556,1779000003.0
2008-01-24 07:15:00,1.49533,1.49585,1.49516,1.49547,1475600003.0
2008-01-24 07:20:00,1.49537,1.49622,1.49502,1.49583,1782200003.0
2008-01-24 07:25:00,1.49595,1.49598,1.49529,1.49561,1215900002.0
2008-01-24 07:30:00,1.49564,1.49583,1.49546,1.49565,1827800002.0
2008-01-24 07:35:00,1.49567,1.49644,1.49516,1.49644,1290800002.0
2008-01-24 07:40:00,1.49644,1.49666,1.49502,1.49535,1929800006.0
2008-01-24 07:45:00,1.49538,1.49618,1.4943,1.49448,2959000007.0
2008-01-24 07:50:00,1.49432,1.49452,1.49393,1.49395,2671700008.0
2008-01-24 07:55:00,1.494,1.495,1.49398,1.49481,2621800003.0
2008-01-24 08:00:00,1.49483,1.49532,1.49458,1.49517,1873100003.0
2008-01-24 08:05:00,1.49514,1.49527,1.49478,1.49483,2399200002.0
2008-01-24 08:10:00,1.49477,1.49527,1.49458,1.49491,1671000004.0
2008-01-24 08:15:00,1.49489,1.49538,1.49483,1.49521,1250800001.0
2008-01-24 08:20:00,1.49527,1.49539,1.49457,1.49478,1819800004.0
2008-01-24 08:25:00,1.49469,1.49592,1.49469,1.49536,2252100004.0
2008-01-24 08:30:00,1.49531,1.49587,1.49447,1.49451,1788900004.0
2008-01-24 08:35:00,1.49449,1.4954,1.49449,1.49527,2112600006.0
2008-01-24 08:40:00,1.49504,1.49569,1.49504,1.49564,1959400000.0
2008-01-24 08:45:00,1.49573,1.49594,1.49539,1.49561,2919800009.0
2008-01-24 08:50:00,1.49573,1.49583,1.49528,1.49571,2903800006.0
2008-01-24 08:55:00,1.49576,1.49602,1.4953,1.49553,2395800006.0
2008-01-24 09:00:00,1.49551,1.49558,1.4933,1.49434,2812800004.0
2008-01-24 09:05:00,1.49439,1.49545,1.49398,1.49539,2103700000.0
2008-01-24 09:10:00,1.49543,1.49548,1.49435,1.49489,2164000003.0
2008-01-24 09:15:00,1.4951,1.49668,1.49486,1.49619,2210000006.0
2008-01-24 09:20:00,1.49593,1.49633,1.49465,1.49568,1645400005.0
2008-01-24 09:25:00,1.4956,1.49578,1.49454,1.49537,2429000002.0
2008-01-24 09:30:00,1.49519,1.49586,1.49465,1.49491,2268600003.0
2008-01-24 09:35:00,1.49491,1.49654,1.49491,1.49645,1941200001.0
2008-01-24 09:40:00,1.49645,1.49648,1.49563,1.49564,2150900004.0
2008-01-24 09:45:00,1.49585,1.49656,1.4956,1.49564,2291300008.0
2008-01-24 09:50:00,1.49566,1.49623,1.49345,1.49353,2348400007.0
2008-01-24 09:55:00,1.49335,1.49365,1.49145,1.49206,2959400005.0
2008-01-24 10:00:00,1.49213,1.49273,1.49103,1.49248,2257000002.0
2008-01-24 10:05:00,1.49248,1.49296,1.49165,1.49296,2397199999.0
2008-01-24 10:10:00,1.49294,1.49301,1.48986,1.48994,2251400003.0
2008-01-24 10:15:00,1.48988,1.48997,1.48816,1.48816,1993200008.0
2008-01-24 10:20:00,1.48805,1.48901,1.48731,1.48746,2222600002.0
2008-01-24 10:25:00,1.48749,1.48878,1.48711,1.48834,2656000005.0
2008-01-24 10:30:00,1.48794,1.4891,1.48771,1.48793,2586000002.0
2008-01-24 10:35:00,1.48775,1.48835,1.4864,1.48791,2290100006.0
2008-01-24 10:40:00,1.48814,1.48984,1.48801,1.48866,2321300001.0
2008-01-24 10:45:00,1.4885,1.4885,1.48492,1.48616,2107700005.0
2008-01-24 10:50:00,1.48612,1.48731,1.48596,1.48671,2173100004.0
2008-01-24 10:55:00,1.48668,1.48774,1.48607,1.48691,2567800005.0
2008-01-24 11:00:00,1.48706,1.48843,1.48694,1.48828,2436200005.0
2008-01-24 11:05:00,1.4881,1.4881,1.48688,1.48688,2305300010.0
2008-01-24 11:10:00,1.48693,1.48744,1.48524,1.48554,2394500004.0
2008-01-24 11:15:00,1.48571,1.48597,1.48484,1.4852,2154800003.0
2008-01-24 11:20:00,1.48511,1.48629,1.4848,1.48581,2676600000.0
2008-01-24 11:25:00,1.48589,1.48771,1.48589,1.48771,2394100001.0
2008-01-24 11:30:00,1.48748,1.48757,1.48622,1.48627,2617900004.0
2008-01-24 11:35:00,1.48627,1.48644,1.48446,1.48479,2662200003.0
2008-01-24 11:40:00,1.48473,1.48505,1.48431,1.48473,3180400002.0
2008-01-24 11:45:00,1.48477,1.48649,1.48467,1.48596,2361800003.0
2008-01-24 11:50:00,1.48595,1.48602,1.48524,1.48593,1373200002.0
2008-01-24 11:55:00,1.486,1.48649,1.48536,1.48583,2295700006.0
2008-01-24 12:00:00,1.48595,1.4867,1.48568,1.48597,2126600001.0
2008-01-24 12:05:00,1.48607,1.48643,1.48514,1.48529,2065900003.0
2008-01-24 12:10:00,1.48492,1.48587,1.48392,1.48558,1903000002.0
2008-01-24 12:15:00,1.48555,1.48747,1.48545,1.48727,1586500002.0
2008-01-24 12:20:00,1.48739,1.48789,1.48642,1.48691,2071000002.0
2008-01-24 12:25:00,1.48693,1.48753,1.48672,1.48703,2583900000.0
2008-01-24 12:30:00,1.48708,1.48772,1.48694,1.4876,3064700005.0
2008-01-24 12:35:00,1.48756,1.48786,1.48637,1.48679,2499500003.0
2008-01-24 12:40:00,1.4868,1.48827,1.4868,1.48776,2041500004.0
2008-01-24 12:45:00,1.48786,1.48792,1.48683,1.48711,2308300001.0
2008-01-24 12:50:00,1.48718,1.48721,1.48529,1.48664,1976400003.0
2008-01-24 12:55:00,1.48667,1.48881,1.48643,1.48853,2497500002.0
2008-01-24 13:00:00,1.4886,1.48885,1.48748,1.4878,1531200002.0
2008-01-24 13:05:00,1.48771,1.48795,1.48591,1.48755,1358300006.0
2008-01-24 13:10:00,1.48774,1.48865,1.48728,1.48744,1611200005.0
2008-01-24 13:15:00,1.48743,1.4889,1.48726,1.48775,1379000006.0
2008-01-24 13:20:00,1.48778,1.49001,1.4877,1.48951,1177100004.0
2008-01-24 13:25:00,1.48963,1.49126,1.48961,1.49017,1804000006.0
2008-01-24 13:30:00,1.49009,1.49009,1.48898,1.48921,1969300002.0
2008-01-24 13:35:00,1.48939,1.4901,1.48768,1.48776,1843200003.0
2008-01-24 13:40:00,1.48755,1.48881,1.48743,1.48804,1230300002.0
2008-01-24 13:45:00,1.48807,1.48897,1.48757,1.48896,1838900006.0
2008-01-24 13:50:00,1.48917,1.49004,1.48905,1.48939,1806900005.0
2008-01-24 13:55:00,1.48951,1.49082,1.48835,1.48883,1641500003.0
2008-01-24 14:00:00,1.48866,1.48964,1.48838,1.48922,1715300001.0
2008-01-24 14:05:00,1.48927,1.49031,1.48927,1.49007,1693000006.0
2008-01-24 14:10:00,1.49001,1.49019,1.48746,1.48807,1111700002.0
2008-01-24 14:15:00,1.48822,1.48839,1.48708,1.48748,1885400002.0
2008-01-24 14:20:00,1.48742,1.48897,1.48639,1.4886,1734300003.0
2008-01-24 14:25:00,1.48856,1.4905,1.48838,1.48993,1651600001.0
2008-01-24 14:30:00,1.49,1.49012,1.4891,1.48996,198100000.0
2008-01-24 14:35:00,1.49011,1.49075,1.48915,1.48991,169800000.0
2008-01-24 14:40:00,1.48988,1.49002,1.48919,1.48921,236100001.0
2008-01-24 14:45:00,1.48909,1.48973,1.48884,1.48972,237200000.0
2008-01-24 14:50:00,1.48944,1.49017,1.48673,1.48676,172700000.0
2008-01-24 14:55:00,1.48703,1.48788,1.48671,1.48763,192800000.0
2008-01-24 15:00:00,1.48787,1.48834,1.4868,1.48834,205000000.0
2008-01-24 15:05:00,1.48826,1.4889,1.48802,1.48866,205799999.0
2008-01-24 15:10:00,1.48855,1.48876,1.48805,1.48858,174300000.0
2008-01-24 15:15:00,1.4886,1.48873,1.48803,1.48822,183500000.0
2008-01-24 15:20:00,1.48806,1.48994,1.48806,1.48972,157000000.0
2008-01-24 15:25:00,1.48971,1.48999,1.48888,1.48895,182700000.0
2008-01-24 15:30:00,1.48879,1.4902,1.48819,1.49006,176100000.0
2008-01-24 15:35:00,1.49025,1.49041,1.48967,1.4897,220000001.0
2008-01-24 15:40:00,1.48985,1.49018,1.4892,1.49004,185300002.0
2008-01-24 15:45:00,1.49005,1.49018,1.48899,1.48923,223800000.0
2008-01-24 15:50:00,1.48912,1.48995,1.4891,1.48933,205300001.0
2008-01-24 15:55:00,1.48935,1.48986,1.48885,1.48977,152400000.0
2008-01-24 16:00:00,1.48993,1.491,1.48978,1.49056,152800000.0
2008-01-24 16:05:00,1.49048,1.49118,1.48895,1.48906,236800000.0
2008-01-24 16:10:00,1.48921,1.48934,1.48861,1.48919,199500000.0
2008-01-24 16:15:00,1.48919,1.48951,1.48863,1.48929,154500000.0
2008-01-24 16:20:00,1.4892,1.49053,1.48894,1.48975,218400000.0
2008-01-24 16:25:00,1.49022,1.4904,1.48927,1.48959,193800001.0
2008-01-24 16:30:00,1.48954,1.49122,1.48936,1.49109,197700000.0
2008-01-24 16:35:00,1.49094,1.49152,1.49052,1.49108,238600002.0
2008-01-24 16:40:00,1.49126,1.49126,1.48923,1.48975,214900000.0
2008-01-24 16:45:00,1.48981,1.48988,1.48882,1.48923,191400000.0
2008-01-24 16:50:00,1.48946,1.48957,1.48533,1.4855,209800001.0
2008-01-24 16:55:00,1.48573,1.48573,1.48355,1.48505,167000000.0
2008-01-24 17:00:00,1.48524,1.48604,1.48433,1.48471,260200000.0
2008-01-24 17:05:00,1.48487,1.48547,1.4842,1.48519,183000000.0
2008-01-24 17:10:00,1.48517,1.48759,1.48517,1.48662,178000001.0
2008-01-24 17:15:00,1.48659,1.48749,1.48576,1.48682,159700000.0
2008-01-24 17:20:00,1.48675,1.48731,1.48586,1.48612,186300000.0
2008-01-24 17:25:00,1.48634,1.48747,1.48634,1.48704,215800001.0
2008-01-24 17:30:00,1.48683,1.4893,1.48669,1.48873,177100000.0
2008-01-24 17:35:00,1.489,1.49005,1.48883,1.48929,243300001.0
2008-01-24 17:40:00,1.48899,1.48923,1.488,1.488,219500000.0
2008-01-24 17:45:00,1.48783,1.48831,1.4858,1.48636,228100000.0
2008-01-24 17:50:00,1.48648,1.48724,1.4861,1.48679,130800000.0
2008-01-24 17:55:00,1.48666,1.49011,1.48666,1.48918,246800002.0
2008-01-24 18:00:00,1.48939,1.48954,1.48758,1.48794,227600001.0
2008-01-24 18:05:00,1.48792,1.4881,1.48703,1.48762,223100000.0
2008-01-24 18:10:00,1.48753,1.48814,1.48657,1.48737,169800000.0
2008-01-24 18:15:00,1.48732,1.48809,1.48721,1.48785,207900001.0
2008-01-24 18:20:00,1.48799,1.48838,1.48761,1.48769,168700000.0
2008-01-24 18:25:00,1.48768,1.48777,1.48458,1.4857,165100001.0
2008-01-24 18:30:00,1.48588,1.48596,1.48344,1.48469,202400000.0
2008-01-24 18:35:00,1.48466,1.48528,1.48409,1.48505,185000000.0
2008-01-24 18:40:00,1.48445,1.48474,1.48397,1.48445,175100001.0
2008-01-24 18:45:00,1.4847,1.48487,1.48366,1.48413,197200000.0
2008-01-24 18:50:00,1.48449,1.48488,1.48362,1.48398,172600000.0
2008-01-24 18:55:00,1.48409,1.4842,1.48306,1.48373,188800000.0
2008-01-24 19:00:00,1.48367,1.48394,1.48326,1.4833,188700000.0
2008-01-24 19:05:00,1.48334,1.48359,1.48281,1.48333,239000000.0
2008-01-24 19:10:00,1.48338,1.48382,1.48297,1.48365,208400000.0
2008-01-24 19:15:00,1.4839,1.48476,1.4839,1.48474,207300000.0
2008-01-24 19:20:00,1.48452,1.48575,1.48338,1.48575,214500001.0
2008-01-24 19:25:00,1.48583,1.48663,1.48548,1.48639,157700001.0
2008-01-24 19:30:00,1.48661,1.48686,1.48604,1.48684,199300000.0
2008-01-24 19:35:00,1.48683,1.48747,1.48627,1.48674,186900000.0
2008-01-24 19:40:00,1.48706,1.48748,1.48674,1.48745,190900000.0
2008-01-24 19:45:00,1.48727,1.48822,1.48707,1.48749,175000000.0
2008-01-24 19:50:00,1.48747,1.48816,1.48713,1.48791,188900000.0
2008-01-24 19:55:00,1.48763,1.4884,1.48729,1.48759,159700001.0
2008-01-24 20:00:00,1.48742,1.48821,1.48733,1.48751,223200001.0
2008-01-24 20:05:00,1.48761,1.48807,1.48729,1.48758,155700000.0
2008-01-24 20:10:00,1.48715,1.48782,1.48692,1.48747,223200002.0
2008-01-24 20:15:00,1.48746,1.48828,1.48724,1.48744,204500001.0
2008-01-24 20:20:00,1.48737,1.48799,1.48728,1.48787,184600001.0
2008-01-24 20:25:00,1.48812,1.48833,1.48754,1.48776,171700000.0
2008-01-24 20:30:00,1.48767,1.48792,1.48736,1.4877,177900000.0
2008-01-24 20:35:00,1.48757,1.4889,1.48755,1.488,221400002.0
2008-01-24 20:40:00,1.48833,1.48882,1.48808,1.48875,187800000.0
2008-01-24 20:45:00,1.48855,1.48947,1.4882,1.48933,179200000.0
2008-01-24 20:50:00,1.48924,1.48969,1.4878,1.48846,206000001.0
2008-01-24 20:55:00,1.48841,1.48996,1.48826,1.4899,209500000.0
2008-01-24 21:00:00,1.48982,1.49059,1.48906,1.49059,216700001.0
2008-01-24 21:05:00,1.49058,1.49097,1.49029,1.4907,181000001.0
2008-01-24 21:10:00,1.49062,1.49078,1.48955,1.48963,213000001.0
2008-01-24 21:15:00,1.48974,1.49044,1.48935,1.49007,193500000.0
2008-01-24 21:20:00,1.49015,1.49039,1.48845,1.48863,180700000.0
2008-01-24 21:25:00,1.48862,1.48896,1.48783,1.48837,148400000.0
2008-01-24 21:30:00,1.48827,1.48848,1.48803,1.48824,208099999.0
2008-01-24 21:35:00,1.48807,1.48831,1.48762,1.48831,205500000.0
2008-01-24 21:40:00,1.48828,1.48874,1.4878,1.48796,157900000.0
2008-01-24 21:45:00,1.48814,1.48903,1.48801,1.48885,207600000.0
2008-01-24 21:50:00,1.48875,1.4889,1.48678,1.48706,200200000.0
2008-01-24 21:55:00,1.48695,1.48712,1.48573,1.48673,198000000.0
2008-01-24 22:00:00,1.48691,1.48715,1.48626,1.48663,185400001.0
2008-01-24 22:05:00,1.48672,1.48672,1.48498,1.48512,188600000.0
2008-01-24 22:10:00,1.48527,1.4855,1.48464,1.48481,176000000.0
2008-01-24 22:15:00,1.48525,1.48606,1.48509,1.48543,192600000.0
2008-01-24 22:20:00,1.48543,1.48598,1.48488,1.48488,192500000.0
2008-01-24 22:25:00,1.48448,1.48505,1.48352,1.48479,162300000.0
2008-01-24 22:30:00,1.48497,1.48513,1.48425,1.48489,182200000.0
2008-01-24 22:35:00,1.48519,1.48529,1.48435,1.48497,225900000.0
2008-01-24 22:40:00,1.48511,1.48546,1.48482,1.48527,194300000.0
2008-01-24 22:45:00,1.48529,1.48533,1.48452,1.4848,173500000.0
2008-01-24 22:50:00,1.48474,1.48536,1.48456,1.48497,171400000.0
2008-01-24 22:55:00,1.48524,1.48608,1.48435,1.48608,195700002.0
2008-01-24 23:00:00,1.48569,1.48569,1.48373,1.48403,185800000.0
2008-01-24 23:05:00,1.48383,1.48401,1.48177,1.48177,178400000.0
2008-01-24 23:10:00,1.48152,1.48305,1.48152,1.48254,204000001.0
2008-01-24 23:15:00,1.48243,1.48252,1.48097,1.48132,236800000.0
2008-01-24 23:20:00,1.48123,1.48144,1.48042,1.48042,187000000.0
2008-01-24 23:25:00,1.48069,1.48087,1.47861,1.47861,221800001.0
2008-01-24 23:30:00,1.4788,1.47987,1.47863,1.47922,168800000.0
2008-01-24 23:35:00,1.47898,1.47998,1.47825,1.47998,170100000.0
2008-01-24 23:40:00,1.48006,1.48131,1.47941,1.48099,257000000.0
2008-01-24 23:45:00,1.48063,1.48071,1.4794,1.4794,203700000.0
2008-01-24 23:50:00,1.47927,1.48088,1.47912,1.48007,168800000.0
2008-01-24 23:55:00,1.48026,1.48046,1.4798,1.48026,166100000.0
2008-01-25 00:00:00,1.48039,1.48078,1.47952,1.47996,220700001.0
2008-01-25 00:05:00,1.48013,1.48091,1.47979,1.48013,193000001.0
2008-01-25 00:10:00,1.48029,1.48032,1.47952,1.47997,181600000.0
2008-01-25 00:15:00,1.48005,1.48029,1.47957,1.48029,167700000.0
2008-01-25 00:20:00,1.48022,1.48022,1.47928,1.48012,190600000.0
2008-01-25 00:25:00,1.48004,1.48016,1.47889,1.47943,235000001.0
2008-01-25 00:30:00,1.47908,1.48,1.47903,1.4797,177300001.0
2008-01-25 00:35:00,1.47999,1.48049,1.47964,1.48002,167400001.0
2008-01-25 00:40:00,1.47988,1.48104,1.47914,1.48014,162500000.0
2008-01-25 00:45:00,1.4801,1.48064,1.47951,1.47962,199600000.0
2008-01-25 00:50:00,1.47932,1.47965,1.47786,1.47816,183500000.0
2008-01-25 00:55:00,1.47751,1.47881,1.47751,1.47826,182000000.0
2008-01-25 01:00:00,1.47845,1.47953,1.47845,1.47934,179900000.0
2008-01-25 01:05:00,1.47938,1.4814,1.47921,1.4814,196500001.0
2008-01-25 01:10:00,1.48147,1.48158,1.48073,1.4812,144700000.0
2008-01-25 01:15:00,1.48118,1.48223,1.48085,1.48207,198900001.0
2008-01-25 01:20:00,1.48219,1.48356,1.48171,1.48356,192100000.0
2008-01-25 01:25:00,1.48336,1.4841,1.48286,1.4841,194900000.0
2008-01-25 01:30:00,1.48415,1.48423,1.48292,1.48382,213900000.0
2008-01-25 01:35:00,1.48366,1.48382,1.48284,1.48308,173000001.0
2008-01-25 01:40:00,1.48296,1.48322,1.4822,1.48247,182500000.0
2008-01-25 01:45:00,1.48247,1.48321,1.48207,1.48294,201000000.0
2008-01-25 01:50:00,1.48299,1.48338,1.48259,1.48325,202900001.0
2008-01-25 01:55:00,1.48325,1.48406,1.48258,1.48324,211400001.0
2008-01-25 02:00:00,1.48291,1.48358,1.48276,1.48321,309600000.0
2008-01-25 02:05:00,1.48328,1.4844,1.48311,1.48346,630800001.0
2008-01-25 02:10:00,1.48331,1.4846,1.4831,1.48438,395100000.0
2008-01-25 02:15:00,1.48408,1.48496,1.48398,1.48479,683200002.0
2008-01-25 02:20:00,1.48506,1.48509,1.48421,1.4847,175400000.0
2008-01-25 02:25:00,1.48471,1.48524,1.48424,1.48516,330500000.0
2008-01-25 02:30:00,1.48526,1.48566,1.48479,1.48541,533700001.0
2008-01-25 02:35:00,1.48525,1.48542,1.48441,1.48517,349100000.0
2008-01-25 02:40:00,1.48567,1.48573,1.48497,1.48512,296600003.0
2008-01-25 02:45:00,1.48494,1.48637,1.48474,1.48568,562100000.0
2008-01-25 02:50:00,1.48586,1.48624,1.48525,1.48624,324900000.0
2008-01-25 02:55:00,1.4862,1.4862,1.48422,1.4845,283000001.0
2008-01-25 03:00:00,1.48452,1.48504,1.48417,1.48496,315700000.0
2008-01-25 03:05:00,1.48451,1.48507,1.4844,1.48484,264600000.0
2008-01-25 03:10:00,1.48446,1.4849,1.48417,1.48456,179100000.0
2008-01-25 03:15:00,1.48429,1.48476,1.48356,1.48362,209900001.0
2008-01-25 03:20:00,1.48352,1.48405,1.48222,1.48222,340600000.0
2008-01-25 03:25:00,1.48241,1.48241,1.48163,1.48204,399200001.0
2008-01-25 03:30:00,1.48201,1.48226,1.48168,1.48194,241700002.0
2008-01-25 03:35:00,1.48185,1.48248,1.48121,1.4814,287700001.0
2008-01-25 03:40:00,1.48131,1.48276,1.48112,1.48273,346400001.0
2008-01-25 03:45:00,1.48288,1.48402,1.48276,1.48354,223800001.0
2008-01-25 03:50:00,1.48387,1.48394,1.48192,1.48278,344700002.0
2008-01-25 03:55:00,1.48249,1.48332,1.48216,1.48311,928700000.0
2008-01-25 04:00:00,1.48309,1.48349,1.48256,1.48266,552400000.0
2008-01-25 04:05:00,1.48266,1.48477,1.48266,1.4846,567600001.0
2008-01-25 04:10:00,1.48461,1.48493,1.48429,1.48454,438700002.0
2008-01-25 04:15:00,1.48448,1.48459,1.48387,1.48387,419600001.0
2008-01-25 04:20:00,1.48361,1.48374,1.48284,1.48287,422300001.0
2008-01-25 04:25:00,1.48281,1.48367,1.48279,1.48335,504800001.0
2008-01-25 04:30:00,1.48303,1.48366,1.48302,1.48349,275300000.0
2008-01-25 04:35:00,1.48333,1.48389,1.48308,1.4836,415600001.0
2008-01-25 04:40:00,1.48345,1.48376,1.48281,1.48376,265699999.0
2008-01-25 04:45:00,1.48391,1.48475,1.48347,1.48441,304900002.0
2008-01-25 04:50:00,1.48448,1.48536,1.48447,1.48449,204700000.0
2008-01-25 04:55:00,1.48484,1.48493,1.48385,1.4842,278500001.0
2008-01-25 05:00:00,1.48413,1.48485,1.48408,1.48459,816700002.0
2008-01-25 05:05:00,1.48447,1.48481,1.48427,1.48447,1166100002.0
2008-01-25 05:10:00,1.48449,1.48466,1.48365,1.48391,901700001.0
2008-01-25 05:15:00,1.48391,1.48468,1.48371,1.48404,1044800001.0
2008-01-25 05:20:00,1.48403,1.48463,1.48362,1.48428,1097800002.0
2008-01-25 05:25:00,1.4846,1.4852,1.48444,1.48453,1019400005.0
2008-01-25 05:30:00,1.48457,1.48481,1.48434,1.48449,874600001.0
2008-01-25 05:35:00,1.48446,1.48515,1.48439,1.48495,947200002.0
2008-01-25 05:40:00,1.48474,1.48498,1.48417,1.48435,786400002.0
2008-01-25 05:45:00,1.48437,1.48453,1.48388,1.48395,1026600002.0
2008-01-25 05:50:00,1.48395,1.48436,1.48365,1.48399,918900004.0
2008-01-25 05:55:00,1.4839,1.4844,1.48361,1.48414,750900001.0
2008-01-25 06:00:00,1.48418,1.48441,1.48384,1.48411,839200002.0
2008-01-25 06:05:00,1.4841,1.48472,1.48392,1.48422,1746200003.0
2008-01-25 06:10:00,1.48426,1.48431,1.48329,1.48336,1660200004.0
2008-01-25 06:15:00,1.48336,1.48361,1.48278,1.48352,955300003.0
2008-01-25 06:20:00,1.48344,1.48349,1.4829,1.48305,1465600001.0
2008-01-25 06:25:00,1.48309,1.48328,1.48282,1.48298,1306200002.0
2008-01-25 06:30:00,1.48293,1.48321,1.48238,1.48289,1073900000.0
2008-01-25 06:35:00,1.48287,1.48356,1.48261,1.48302,520800000.0
2008-01-25 06:40:00,1.48301,1.4834,1.48288,1.48294,975000002.0
2008-01-25 06:45:00,1.48292,1.48307,1.48212,1.48256,1280900002.0
2008-01-25 06:50:00,1.48258,1.48267,1.48215,1.48237,1515400004.0
2008-01-25 06:55:00,1.48235,1.48278,1.48181,1.48227,1241600006.0
2008-01-25 07:00:00,1.48238,1.48268,1.48227,1.48257,1241700001.0
2008-01-25 07:05:00,1.48254,1.48275,1.4818,1.48252,1030300002.0
2008-01-25 07:10:00,1.48257,1.48263,1.48176,1.48205,1793700002.0
2008-01-25 07:15:00,1.48202,1.48242,1.48174,1.48193,1497100003.0
2008-01-25 07:20:00,1.48185,1.48202,1.48129,1.48153,1813800009.0
2008-01-25 07:25:00,1.48165,1.48195,1.48086,1.48086,1355600003.0
2008-01-25 07:30:00,1.48066,1.48153,1.48059,1.48106,1901800003.0
2008-01-25 07:35:00,1.48112,1.48205,1.48088,1.48177,1375800002.0
2008-01-25 07:40:00,1.4817,1.48191,1.48127,1.48127,1817200002.0
2008-01-25 07:45:00,1.48135,1.48179,1.48112,1.48128,2848800004.0
2008-01-25 07:50:00,1.48126,1.48269,1.48118,1.48189,2621100002.0
2008-01-25 07:55:00,1.48184,1.48247,1.48175,1.48231,2776100000.0
2008-01-25 08:00:00,1.48238,1.48241,1.48113,1.48141,2027300004.0
2008-01-25 08:05:00,1.48129,1.48174,1.48052,1.48152,2285000000.0
2008-01-25 08:10:00,1.48152,1.48417,1.48103,1.48342,1471000001.0
2008-01-25 08:15:00,1.48343,1.48385,1.48226,1.48366,1301800005.0
2008-01-25 08:20:00,1.48358,1.48402,1.48326,1.48402,1905900000.0
2008-01-25 08:25:00,1.48403,1.48581,1.48374,1.48548,2154700002.0
2008-01-25 08:30:00,1.4855,1.48573,1.48499,1.48512,1838100004.0
2008-01-25 08:35:00,1.48504,1.48541,1.48497,1.48526,2248100006.0
2008-01-25 08:40:00,1.4849,1.48517,1.48429,1.48475,2151300003.0
2008-01-25 08:45:00,1.4849,1.48506,1.48434,1.48445,2616300002.0
2008-01-25 08:50:00,1.48453,1.48453,1.48379,1.48404,2680100003.0
2008-01-25 08:55:00,1.48423,1.4851,1.48389,1.48463,2462000003.0
2008-01-25 09:00:00,1.4845,1.48463,1.48374,1.48435,2759000004.0
2008-01-25 09:05:00,1.48425,1.48493,1.48383,1.48383,2080800003.0
2008-01-25 09:10:00,1.48382,1.48422,1.48329,1.48381,2452700004.0
2008-01-25 09:15:00,1.484,1.48563,1.48375,1.48537,2159400002.0
2008-01-25 09:20:00,1.48518,1.48607,1.48504,1.48587,1639100002.0
2008-01-25 09:25:00,1.48588,1.48593,1.48515,1.48536,2325700007.0
2008-01-25 09:30:00,1.48495,1.48563,1.48455,1.48484,2317600002.0
2008-01-25 09:35:00,1.48463,1.48511,1.48393,1.48409,1886500004.0
2008-01-25 09:40:00,1.48407,1.48483,1.48382,1.48425,2219600006.0
2008-01-25 09:45:00,1.48432,1.48446,1.48328,1.48386,2099200003.0
2008-01-25 09:50:00,1.48398,1.48427,1.48342,1.48377,2207000004.0
2008-01-25 09:55:00,1.48383,1.48398,1.48239,1.48295,3088500003.0
2008-01-25 10:00:00,1.4832,1.48337,1.48201,1.48221,2249700004.0
2008-01-25 10:05:00,1.48223,1.48385,1.48201,1.48363,2549600003.0
2008-01-25 10:10:00,1.48369,1.4842,1.4827,1.48369,2341500003.0
2008-01-25 10:15:00,1.48381,1.4842,1.48333,1.48409,2022800004.0
2008-01-25 10:20:00,1.48434,1.48482,1.48412,1.4845,2107700005.0
2008-01-25 10:25:00,1.48444,1.48444,1.48307,1.48321,2618900004.0
2008-01-25 10:30:00,1.48315,1.48315,1.48211,1.48272,2570600005.0
2008-01-25 10:35:00,1.48248,1.48275,1.4815,1.48184,2406400007.0
2008-01-25 10:40:00,1.48186,1.48207,1.48074,1.48166,2365700005.0
2008-01-25 10:45:00,1.48149,1.48216,1.48092,1.48177,2189900004.0
2008-01-25 10:50:00,1.48168,1.48189,1.48098,1.4814,2244100003.0
2008-01-25 10:55:00,1.48158,1.48368,1.48144,1.48295,2461600004.0
2008-01-25 11:00:00,1.48289,1.48307,1.48161,1.48288,2334200007.0
2008-01-25 11:05:00,1.4829,1.48442,1.48258,1.484,2154600007.0
2008-01-25 11:10:00,1.48401,1.48565,1.48307,1.48542,2398400005.0
2008-01-25 11:15:00,1.4853,1.4853,1.48295,1.48471,2304000000.0
2008-01-25 11:20:00,1.48461,1.48475,1.48385,1.48386,2773900006.0
2008-01-25 11:25:00,1.48384,1.48491,1.4837,1.48455,2533800003.0
2008-01-25 11:30:00,1.48452,1.48477,1.48404,1.48418,2680700005.0
2008-01-25 11:35:00,1.48425,1.48477,1.48379,1.48415,2787800005.0
2008-01-25 11:40:00,1.48422,1.48476,1.48362,1.48431,3195800008.0
2008-01-25 11:45:00,1.48412,1.48492,1.48412,1.48473,2501000003.0
2008-01-25 11:50:00,1.48487,1.4852,1.48315,1.48339,1339300003.0
2008-01-25 11:55:00,1.48359,1.48421,1.48291,1.48334,2355100002.0
2008-01-25 12:00:00,1.4834,1.48478,1.48338,1.48412,2134500007.0
2008-01-25 12:05:00,1.48406,1.48455,1.48322,1.48389,2108400003.0
2008-01-25 12:10:00,1.48403,1.4855,1.48387,1.4855,1927400001.0
2008-01-25 12:15:00,1.48542,1.48596,1.48489,1.48577,1736600003.0
2008-01-25 12:20:00,1.48572,1.48589,1.48525,1.48567,2129600002.0
2008-01-25 12:25:00,1.48584,1.48607,1.48498,1.48502,2398400005.0
2008-01-25 12:30:00,1.4851,1.4857,1.48443,1.48496,3072000007.0
2008-01-25 12:35:00,1.48497,1.48539,1.48421,1.48458,2708700005.0
2008-01-25 12:40:00,1.4845,1.4845,1.48262,1.48279,2155300002.0
2008-01-25 12:45:00,1.48293,1.48324,1.48224,1.48244,2310500005.0
2008-01-25 12:50:00,1.48263,1.4835,1.48064,1.4821,1835300001.0
2008-01-25 12:55:00,1.48227,1.4824,1.48092,1.48099,2474700007.0
2008-01-25 13:00:00,1.48094,1.48123,1.47982,1.47989,1737599998.0
2008-01-25 13:05:00,1.47972,1.48057,1.47819,1.47831,1407700003.0
2008-01-25 13:10:00,1.47838,1.48034,1.47838,1.47885,1525000004.0
2008-01-25 13:15:00,1.47878,1.47968,1.47867,1.47957,1236200000.0
2008-01-25 13:20:00,1.47962,1.48071,1.47957,1.48015,1039000002.0
2008-01-25 13:25:00,1.48018,1.48021,1.47934,1.47956,1747400004.0
2008-01-25 13:30:00,1.47958,1.4808,1.4792,1.48045,1999800003.0
2008-01-25 13:35:00,1.48047,1.48068,1.47977,1.4803,2028300002.0
2008-01-25 13:40:00,1.48012,1.48077,1.47942,1.48048,1177100005.0
2008-01-25 13:45:00,1.48064,1.48085,1.48016,1.48031,1994100003.0
2008-01-25 13:50:00,1.4802,1.4802,1.47906,1.47929,1814000004.0
2008-01-25 13:55:00,1.4794,1.4798,1.47836,1.47836,1575400002.0
2008-01-25 14:00:00,1.47979,1.48627,1.47979,1.48388,1777900003.0
2008-01-25 14:05:00,1.48391,1.48458,1.48257,1.48422,1630600004.0
2008-01-25 14:10:00,1.48399,1.48421,1.4828,1.48388,1081000002.0
2008-01-25 14:15:00,1.48396,1.48585,1.48354,1.48558,1983400005.0
2008-01-25 14:20:00,1.48563,1.48614,1.48547,1.48561,1860100001.0
2008-01-25 14:25:00,1.48557,1.48564,1.48404,1.4841,1765400001.0
2008-01-25 14:30:00,1.4839,1.4839,1.48206,1.48244,198500000.0
2008-01-25 14:35:00,1.48235,1.48324,1.48199,1.48305,196200001.0
2008-01-25 14:40:00,1.48286,1.4831,1.48239,1.48269,222900001.0
2008-01-25 14:45:00,1.48269,1.48286,1.48211,1.48269,248000001.0
2008-01-25 14:50:00,1.48224,1.48236,1.4815,1.4815,250000000.0
2008-01-25 14:55:00,1.48192,1.48271,1.4813,1.48271,185400000.0
2008-01-25 15:00:00,1.48285,1.48294,1.48137,1.48169,184600001.0
2008-01-25 15:05:00,1.48165,1.48235,1.48111,1.48145,224100000.0
2008-01-25 15:10:00,1.48147,1.48193,1.48091,1.48131,177400001.0
2008-01-25 15:15:00,1.48159,1.48203,1.48108,1.4819,207400000.0
2008-01-25 15:20:00,1.48197,1.4835,1.48197,1.48223,167600000.0
2008-01-25 15:25:00,1.48236,1.48272,1.48174,1.48203,204800001.0
2008-01-25 15:30:00,1.48226,1.48338,1.48178,1.48255,197900001.0
2008-01-25 15:35:00,1.48263,1.48319,1.4813,1.4813,199000001.0
2008-01-25 15:40:00,1.48159,1.48178,1.48064,1.48096,173100000.0
2008-01-25 15:45:00,1.48068,1.48122,1.48032,1.48052,170700000.0
2008-01-25 15:50:00,1.48059,1.48097,1.47998,1.48058,195000000.0
2008-01-25 15:55:00,1.48055,1.48059,1.47932,1.48043,166800000.0
2008-01-25 16:00:00,1.48048,1.4818,1.47983,1.4817,197900000.0
2008-01-25 16:05:00,1.48156,1.48165,1.4808,1.48131,174000000.0
2008-01-25 16:10:00,1.48142,1.48142,1.47756,1.47799,191600000.0
2008-01-25 16:15:00,1.47784,1.47809,1.47676,1.47676,157000000.0
2008-01-25 16:20:00,1.4765,1.47697,1.47615,1.47636,221300000.0
2008-01-25 16:25:00,1.47619,1.47667,1.47507,1.47667,167600000.0
2008-01-25 16:30:00,1.47661,1.47668,1.47449,1.47488,248000001.0
2008-01-25 16:35:00,1.47486,1.47639,1.47481,1.47637,204900000.0
2008-01-25 16:40:00,1.47676,1.47783,1.47645,1.47704,194800000.0
2008-01-25 16:45:00,1.4769,1.47731,1.47657,1.47687,227700001.0
2008-01-25 16:50:00,1.47681,1.47716,1.4762,1.47704,213500000.0
2008-01-25 16:55:00,1.47717,1.47723,1.47658,1.47675,159600000.0
2008-01-25 17:00:00,1.47687,1.47722,1.47601,1.47665,231700001.0
2008-01-25 17:05:00,1.47678,1.47682,1.476,1.47672,182400000.0
2008-01-25 17:10:00,1.47648,1.47726,1.47615,1.47651,156000000.0
2008-01-25 17:15:00,1.47645,1.47655,1.47493,1.47521,191700000.0
2008-01-25 17:20:00,1.47503,1.4757,1.47471,1.47517,207100000.0
2008-01-25 17:25:00,1.47497,1.47531,1.47394,1.47527,185700000.0
2008-01-25 17:30:00,1.47543,1.4776,1.47529,1.47741,206400000.0
2008-01-25 17:35:00,1.47724,1.47761,1.47616,1.47699,209800000.0
2008-01-25 17:40:00,1.47692,1.47705,1.47619,1.47619,191400001.0
2008-01-25 17:45:00,1.47633,1.47637,1.47542,1.47557,203700001.0
2008-01-25 17:50:00,1.47532,1.47667,1.47508,1.47653,135800000.0
2008-01-25 17:55:00,1.47641,1.47703,1.47533,1.47555,186500000.0
2008-01-25 18:00:00,1.4756,1.47807,1.47553,1.47782,261299998.0
2008-01-25 18:05:00,1.47784,1.47904,1.4777,1.47875,201000000.0
2008-01-25 18:10:00,1.47859,1.48017,1.4784,1.48,200400001.0
2008-01-25 18:15:00,1.47975,1.48,1.47817,1.47872,176200000.0
2008-01-25 18:20:00,1.47868,1.47878,1.47802,1.47845,201800000.0
2008-01-25 18:25:00,1.4784,1.47922,1.47783,1.47816,188600001.0
2008-01-25 18:30:00,1.47837,1.47889,1.4775,1.47853,160900000.0
2008-01-25 18:35:00,1.47826,1.47826,1.47684,1.47712,184500001.0
2008-01-25 18:40:00,1.47671,1.47707,1.47607,1.4761,234900001.0
2008-01-25 18:45:00,1.47629,1.47634,1.47489,1.47501,183600001.0
2008-01-25 18:50:00,1.47476,1.47476,1.47323,1.47427,187000000.0
2008-01-25 18:55:00,1.47418,1.47419,1.47298,1.47313,180100000.0
2008-01-25 19:00:00,1.47322,1.47385,1.47318,1.47381,186100000.0
2008-01-25 19:05:00,1.47397,1.4742,1.47345,1.4735,249200001.0
2008-01-25 19:10:00,1.47368,1.4746,1.47345,1.47418,210300000.0
2008-01-25 19:15:00,1.47439,1.47558,1.47407,1.47521,136000000.0
2008-01-25 19:20:00,1.47519,1.47564,1.47441,1.47464,219600002.0
2008-01-25 19:25:00,1.47435,1.47435,1.47261,1.47298,151100000.0
2008-01-25 19:30:00,1.47308,1.47426,1.47292,1.47408,199600000.0
2008-01-25 19:35:00,1.47411,1.47426,1.47361,1.47399,172700001.0
2008-01-25 19:40:00,1.47395,1.47449,1.47352,1.47448,216500002.0
2008-01-25 19:45:00,1.47442,1.47498,1.47369,1.47462,228000000.0
2008-01-25 19:50:00,1.47449,1.47554,1.47416,1.47505,240000000.0
2008-01-25 19:55:00,1.47511,1.47672,1.47508,1.47662,195500000.0
2008-01-25 20:00:00,1.47668,1.47707,1.4762,1.47698,209500000.0
2008-01-25 20:05:00,1.47683,1.47718,1.47587,1.47612,164400000.0
2008-01-25 20:10:00,1.47571,1.47618,1.4751,1.47556,184400001.0
2008-01-25 20:15:00,1.47562,1.47612,1.47543,1.47594,232900001.0
2008-01-25 20:20:00,1.47608,1.47619,1.47534,1.47604,154800001.0
2008-01-25 20:25:00,1.47627,1.47652,1.47536,1.47585,206500001.0
2008-01-25 20:30:00,1.47583,1.4762,1.47534,1.47572,205700000.0
2008-01-25 20:35:00,1.47565,1.47768,1.47557,1.47719,283400000.0
2008-01-25 20:40:00,1.47749,1.47764,1.47683,1.47759,229100001.0
2008-01-25 20:45:00,1.47741,1.47838,1.47677,1.47838,178300000.0
2008-01-25 20:50:00,1.47837,1.47933,1.4783,1.4783,148800000.0
2008-01-25 20:55:00,1.47837,1.47871,1.47807,1.47871,221300001.0
2008-01-25 21:00:00,1.47876,1.47961,1.47804,1.47853,195200000.0
2008-01-25 21:05:00,1.47815,1.47851,1.47696,1.47707,170500000.0
2008-01-25 21:10:00,1.47708,1.47709,1.47637,1.47685,229900001.0
2008-01-25 21:15:00,1.47696,1.47792,1.47647,1.4777,200100000.0
2008-01-25 21:20:00,1.47786,1.47857,1.47689,1.47689,178799999.0
2008-01-25 21:25:00,1.47663,1.47718,1.47663,1.477,162300000.0
2008-01-25 21:30:00,1.47681,1.47697,1.47618,1.47649,170400002.0
2008-01-25 21:35:00,1.47643,1.47719,1.47612,1.47616,175700002.0
2008-01-25 21:40:00,1.47594,1.47628,1.47527,1.47566,181700000.0
2008-01-25 21:45:00,1.47567,1.47619,1.4745,1.47462,225700000.0
2008-01-25 21:50:00,1.47429,1.47557,1.47427,1.47545,175000000.0
2008-01-25 21:55:00,1.47536,1.47548,1.47485,1.47522,219500000.0
2008-01-25 22:00:00,1.47553,1.47585,1.47461,1.47478,185600002.0
2008-01-25 22:05:00,1.47513,1.47532,1.47469,1.47496,180400000.0
2008-01-25 22:10:00,1.47505,1.47549,1.47446,1.47454,216500000.0
2008-01-25 22:15:00,1.47476,1.47545,1.47467,1.47493,208600000.0
2008-01-25 22:20:00,1.47503,1.47519,1.47446,1.47496,184000001.0
2008-01-25 22:25:00,1.47489,1.47509,1.47411,1.47441,178800000.0
2008-01-25 22:30:00,1.4745,1.47541,1.47388,1.47515,190100001.0
2008-01-25 22:35:00,1.47543,1.47547,1.47453,1.47518,190300001.0
2008-01-25 22:40:00,1.47528,1.47539,1.47469,1.47488,193500000.0
2008-01-25 22:45:00,1.47492,1.47622,1.4749,1.47609,171000000.0
2008-01-25 22:50:00,1.47605,1.47698,1.47602,1.47625,189400001.0
2008-01-25 22:55:00,1.47654,1.47724,1.47625,1.47698,247500000.0
2008-01-25 23:00:00,1.47702,1.47702,1.47561,1.47592,187200000.0
2008-01-25 23:05:00,1.47585,1.47616,1.47545,1.47588,170000000.0
2008-01-25 23:10:00,1.47561,1.47635,1.47533,1.4761,197100000.0
2008-01-25 23:15:00,1.47617,1.47659,1.47536,1.47627,238200000.0
2008-01-25 23:20:00,1.47642,1.47654,1.47582,1.4761,167500000.0
2008-01-25 23:25:00,1.47649,1.47687,1.4763,1.47659,289399999.0
2008-01-25 23:30:00,1.47665,1.47667,1.47617,1.47654,188600000.0
2008-01-25 23:35:00,1.47643,1.47771,1.47632,1.47771,154800000.0
2008-01-25 23:40:00,1.47785,1.47927,1.47754,1.47894,180000001.0
2008-01-25 23:45:00,1.47903,1.47929,1.47851,1.47875,177500000.0
2008-01-25 23:50:00,1.47875,1.47957,1.47869,1.4789,165800000.0
2008-01-25 23:55:00,1.47918,1.47964,1.47886,1.47886,175300000.0
2008-01-28 00:00:00,1.4794,1.48109,1.47937,1.48096,209600000.0
2008-01-28 00:05:00,1.48101,1.48123,1.48073,1.48085,194100000.0
2008-01-28 00:10:00,1.48094,1.48166,1.48076,1.48166,167900000.0
2008-01-28 00:15:00,1.48144,1.48155,1.48062,1.48096,190800001.0
2008-01-28 00:20:00,1.48122,1.48182,1.48073,1.48125,212600000.0
2008-01-28 00:25:00,1.48111,1.48179,1.48105,1.48107,198700000.0
2008-01-28 00:30:00,1.4809,1.48151,1.4809,1.48132,180800001.0
2008-01-28 00:35:00,1.4817,1.48188,1.48082,1.48141,166700000.0
2008-01-28 00:40:00,1.48131,1.48184,1.48079,1.48147,181800000.0
2008-01-28 00:45:00,1.48135,1.48144,1.48053,1.48089,196300001.0
2008-01-28 00:50:00,1.4807,1.48119,1.48059,1.48067,181700001.0
2008-01-28 00:55:00,1.48006,1.48107,1.48006,1.48088,217400000.0
2008-01-28 01:00:00,1.48063,1.48077,1.47952,1.48053,192200001.0
2008-01-28 01:05:00,1.48064,1.48213,1.48057,1.48162,156600000.0
2008-01-28 01:10:00,1.4821,1.48256,1.48044,1.48235,157400000.0
2008-01-28 01:15:00,1.48231,1.48251,1.48172,1.48202,177400000.0
2008-01-28 01:20:00,1.48209,1.48263,1.48164,1.4825,184300000.0
2008-01-28 01:25:00,1.48243,1.48262,1.482,1.48239,179700000.0
2008-01-28 01:30:00,1.48256,1.48341,1.48241,1.48321,194700001.0
2008-01-28 01:35:00,1.48319,1.48344,1.48204,1.48204,161700001.0
2008-01-28 01:40:00,1.48179,1.48197,1.4814,1.48187,153000000.0
2008-01-28 01:45:00,1.48182,1.48199,1.48144,1.48194,149800000.0
2008-01-28 01:50:00,1.48177,1.48211,1.48093,1.48093,235400001.0
2008-01-28 01:55:00,1.48093,1.48177,1.48093,1.48147,193300000.0
2008-01-28 02:00:00,1.48114,1.48245,1.48108,1.48207,339100000.0
2008-01-28 02:05:00,1.48206,1.48228,1.48148,1.48185,588900001.0
2008-01-28 02:10:00,1.48179,1.48245,1.48159,1.48198,431800000.0
2008-01-28 02:15:00,1.48191,1.48243,1.48129,1.48211,711700003.0
2008-01-28 02:20:00,1.48205,1.48207,1.48128,1.48164,164100000.0
2008-01-28 02:25:00,1.4815,1.48179,1.48102,1.48159,336400000.0
2008-01-28 02:30:00,1.48152,1.48214,1.48124,1.48185,479400000.0
2008-01-28 02:35:00,1.48204,1.48216,1.48079,1.48079,407900000.0
2008-01-28 02:40:00,1.48082,1.48095,1.47928,1.47931,276200000.0
2008-01-28 02:45:00,1.47921,1.4796,1.47894,1.47917,614300001.0
2008-01-28 02:50:00,1.47928,1.48018,1.47852,1.47949,329800000.0
2008-01-28 02:55:00,1.47927,1.48008,1.47914,1.47982,277900001.0
2008-01-28 03:00:00,1.47977,1.48032,1.47947,1.48022,327900001.0
2008-01-28 03:05:00,1.47974,1.48026,1.47918,1.47966,338100002.0
2008-01-28 03:10:00,1.47921,1.48018,1.47917,1.48004,247500001.0
2008-01-28 03:15:00,1.47972,1.48059,1.47972,1.48018,172700000.0
2008-01-28 03:20:00,1.48007,1.48054,1.47975,1.48042,293600001.0
2008-01-28 03:25:00,1.48086,1.48086,1.48029,1.48069,342600001.0
2008-01-28 03:30:00,1.48077,1.48171,1.48057,1.48146,203400000.0
2008-01-28 03:35:00,1.48162,1.48249,1.4814,1.48198,255200000.0
2008-01-28 03:40:00,1.48203,1.48238,1.48124,1.48128,310500000.0
2008-01-28 03:45:00,1.48118,1.48148,1.48098,1.48099,169600000.0
2008-01-28 03:50:00,1.48124,1.48129,1.48051,1.48066,301400001.0
2008-01-28 03:55:00,1.48069,1.48136,1.48036,1.48105,864700001.0
2008-01-28 04:00:00,1.48108,1.4814,1.4807,1.48081,548000002.0
2008-01-28 04:05:00,1.48077,1.4815,1.48073,1.48117,566100000.0
2008-01-28 04:10:00,1.48103,1.48146,1.48073,1.48125,369700001.0
2008-01-28 04:15:00,1.48126,1.48167,1.4809,1.48113,387600000.0
2008-01-28 04:20:00,1.48115,1.4814,1.48092,1.48111,412000001.0
2008-01-28 04:25:00,1.48098,1.48151,1.48032,1.48062,494700000.0
2008-01-28 04:30:00,1.48016,1.48067,1.4797,1.48062,242200000.0
2008-01-28 04:35:00,1.48034,1.48116,1.47973,1.47983,527500002.0
2008-01-28 04:40:00,1.4798,1.48067,1.47972,1.48061,267600001.0
2008-01-28 04:45:00,1.48067,1.48152,1.48052,1.48116,346500000.0
2008-01-28 04:50:00,1.48125,1.48166,1.48062,1.48062,184900000.0
2008-01-28 04:55:00,1.48142,1.48144,1.48083,1.48097,303100000.0
2008-01-28 05:00:00,1.48095,1.48116,1.48031,1.48065,872300001.0
2008-01-28 05:05:00,1.48063,1.48144,1.48043,1.48078,1170400004.0
2008-01-28 05:10:00,1.48098,1.48111,1.48054,1.48069,930300002.0
2008-01-28 05:15:00,1.48068,1.48132,1.48067,1.48093,1043600002.0
2008-01-28 05:20:00,1.48092,1.48165,1.4808,1.48159,1095300001.0
2008-01-28 05:25:00,1.48157,1.4821,1.48157,1.48171,1043500003.0
2008-01-28 05:30:00,1.4817,1.48202,1.48132,1.4816,785600002.0
2008-01-28 05:35:00,1.48151,1.48188,1.48093,1.4812,991400004.0
2008-01-28 05:40:00,1.48105,1.48134,1.48077,1.48086,738800000.0
2008-01-28 05:45:00,1.48109,1.48167,1.48106,1.48116,988600001.0
2008-01-28 05:50:00,1.4811,1.48285,1.4811,1.48259,906500003.0
2008-01-28 05:55:00,1.48245,1.4833,1.4821,1.48314,817600001.0
2008-01-28 06:00:00,1.48306,1.48337,1.48262,1.48272,933299997.0
2008-01-28 06:05:00,1.48265,1.48297,1.48229,1.48269,1725600001.0
2008-01-28 06:10:00,1.48272,1.48359,1.48259,1.4828,1631800003.0
2008-01-28 06:15:00,1.48273,1.4831,1.48238,1.48269,933300002.0
2008-01-28 06:20:00,1.48251,1.48266,1.48206,1.48239,1509100002.0
2008-01-28 06:25:00,1.48244,1.48295,1.48229,1.48282,1386600004.0
2008-01-28 06:30:00,1.48285,1.48304,1.48214,1.48281,1009500002.0
2008-01-28 06:35:00,1.4828,1.48332,1.48274,1.48276,558700000.0
2008-01-28 06:40:00,1.48266,1.48285,1.48249,1.48281,1058600004.0
2008-01-28 06:45:00,1.48265,1.48287,1.4821,1.4822,1358900002.0
2008-01-28 06:50:00,1.48221,1.48294,1.48208,1.48282,1475500002.0
2008-01-28 06:55:00,1.48275,1.48331,1.48227,1.48312,1148600002.0
2008-01-28 07:00:00,1.48327,1.48332,1.48247,1.48303,1134900000.0
2008-01-28 07:05:00,1.48294,1.48321,1.48265,1.4827,1053400001.0
2008-01-28 07:10:00,1.48287,1.483,1.48252,1.48291,1772700001.0
2008-01-28 07:15:00,1.48291,1.48346,1.48289,1.48333,1463400001.0
2008-01-28 07:20:00,1.48333,1.48353,1.48298,1.48316,1862400002.0
2008-01-28 07:25:00,1.48321,1.48353,1.4829,1.48292,1306900003.0
2008-01-28 07:30:00,1.48288,1.48344,1.48257,1.48297,2020400004.0
2008-01-28 07:35:00,1.48296,1.48344,1.48274,1.48328,1255300002.0
2008-01-28 07:40:00,1.48336,1.48346,1.48265,1.48266,1975800005.0
2008-01-28 07:45:00,1.48271,1.48327,1.48271,1.48325,2859000004.0
2008-01-28 07:50:00,1.48334,1.48349,1.48279,1.48289,2488800005.0
2008-01-28 07:55:00,1.48286,1.48306,1.48243,1.48256,3032300008.0
2008-01-28 08:00:00,1.48261,1.48277,1.48096,1.48112,1978800003.0
2008-01-28 08:05:00,1.48103,1.48179,1.48092,1.48166,2405800002.0
2008-01-28 08:10:00,1.48166,1.48188,1.48118,1.48158,1536000004.0
2008-01-28 08:15:00,1.48154,1.48165,1.48103,1.48124,1421400001.0
2008-01-28 08:20:00,1.48125,1.4818,1.48105,1.4818,1738700001.0
2008-01-28 08:25:00,1.48176,1.48212,1.48152,1.4816,2354500005.0
2008-01-28 08:30:00,1.48157,1.48219,1.48141,1.48192,1708700001.0
2008-01-28 08:35:00,1.48205,1.48233,1.48159,1.48202,2130200000.0
2008-01-28 08:40:00,1.4817,1.48368,1.4817,1.4832,2141800006.0
2008-01-28 08:45:00,1.48317,1.48317,1.48229,1.4827,2702500004.0
2008-01-28 08:50:00,1.48276,1.48276,1.48197,1.48212,2759200002.0
2008-01-28 08:55:00,1.48215,1.48292,1.48189,1.48233,2461700011.0
2008-01-28 09:00:00,1.48222,1.48229,1.48163,1.4817,2786700008.0
2008-01-28 09:05:00,1.4812,1.48138,1.48038,1.48074,2054300007.0
2008-01-28 09:10:00,1.4807,1.48092,1.48023,1.48047,2209200002.0
2008-01-28 09:15:00,1.48034,1.48129,1.4801,1.48081,2172400007.0
2008-01-28 09:20:00,1.48083,1.48125,1.48044,1.48058,1594200004.0
2008-01-28 09:25:00,1.48068,1.48177,1.48033,1.48142,2320100001.0
2008-01-28 09:30:00,1.48153,1.48194,1.48083,1.48091,2177899999.0
2008-01-28 09:35:00,1.48084,1.4816,1.47997,1.48121,2018500002.0
2008-01-28 09:40:00,1.48123,1.48158,1.48088,1.48088,2012700001.0
2008-01-28 09:45:00,1.48106,1.48132,1.47923,1.47934,2187400003.0
2008-01-28 09:50:00,1.4793,1.47981,1.47858,1.47953,2251900003.0
2008-01-28 09:55:00,1.47955,1.4796,1.47874,1.47916,3031700004.0
2008-01-28 10:00:00,1.47921,1.47921,1.47782,1.47819,2311500004.0
2008-01-28 10:05:00,1.47823,1.48034,1.47823,1.47992,2471800003.0
2008-01-28 10:10:00,1.47999,1.48047,1.47963,1.4799,2291200007.0
2008-01-28 10:15:00,1.47985,1.4818,1.47982,1.48111,1807300002.0
2008-01-28 10:20:00,1.4812,1.48251,1.48081,1.48187,2274700009.0
2008-01-28 10:25:00,1.48202,1.48298,1.48157,1.48283,2526900005.0
2008-01-28 10:30:00,1.48282,1.48335,1.4821,1.48248,2513800003.0
2008-01-28 10:35:00,1.48242,1.48343,1.48222,1.48319,2391900003.0
2008-01-28 10:40:00,1.48317,1.48364,1.48223,1.48301,2492500003.0
2008-01-28 10:45:00,1.48298,1.4839,1.48146,1.4838,2045100002.0
2008-01-28 10:50:00,1.48381,1.48433,1.4832,1.4832,2174100005.0
2008-01-28 10:55:00,1.48313,1.48347,1.48287,1.4834,2646700005.0
2008-01-28 11:00:00,1.48363,1.48404,1.48246,1.48324,2390600002.0
2008-01-28 11:05:00,1.48323,1.48365,1.48187,1.48213,2173600007.0
2008-01-28 11:10:00,1.48231,1.48319,1.48211,1.48319,2331300003.0
2008-01-28 11:15:00,1.48325,1.48348,1.48282,1.48317,2294300003.0
2008-01-28 11:20:00,1.48316,1.48416,1.48239,1.48249,2597600003.0
2008-01-28 11:25:00,1.48246,1.48461,1.48214,1.48449,2497300004.0
2008-01-28 11:30:00,1.48455,1.48612,1.48408,1.48562,2779100004.0
2008-01-28 11:35:00,1.48592,1.48652,1.4854,1.48593,2813000003.0
2008-01-28 11:40:00,1.48582,1.48603,1.48515,1.48522,3248900007.0
2008-01-28 11:45:00,1.48504,1.48603,1.48502,1.4859,2582500007.0
2008-01-28 11:50:00,1.48609,1.48659,1.48535,1.48556,1365200001.0
2008-01-28 11:55:00,1.48537,1.48658,1.4853,1.48596,2377200003.0
2008-01-28 12:00:00,1.48604,1.48686,1.48567,1.48638,2195600007.0
2008-01-28 12:05:00,1.48652,1.48715,1.48622,1.48637,1991300006.0
2008-01-28 12:10:00,1.4862,1.48647,1.48419,1.4842,2138700004.0
2008-01-28 12:15:00,1.48399,1.4845,1.48274,1.48404,1608100004.0
2008-01-28 12:20:00,1.48399,1.48447,1.48343,1.48391,2111900002.0
2008-01-28 12:25:00,1.48392,1.48434,1.48384,1.48415,2598700003.0
2008-01-28 12:30:00,1.4842,1.48442,1.48295,1.48361,3341800006.0
2008-01-28 12:35:00,1.48361,1.48371,1.48295,1.48343,2682200002.0
2008-01-28 12:40:00,1.4834,1.48354,1.48141,1.48182,1861300002.0
2008-01-28 12:45:00,1.48192,1.48248,1.48141,1.48206,2216200000.0
2008-01-28 12:50:00,1.48221,1.48301,1.48201,1.48265,1813700003.0
2008-01-28 12:55:00,1.48274,1.48371,1.48264,1.48346,2410300004.0
2008-01-28 13:00:00,1.48345,1.48345,1.48264,1.4827,1665900004.0
2008-01-28 13:05:00,1.48249,1.48341,1.48204,1.48322,1313300004.0
2008-01-28 13:10:00,1.4831,1.48418,1.48289,1.48332,1621500003.0
2008-01-28 13:15:00,1.48334,1.48334,1.48245,1.4833,1209600005.0
2008-01-28 13:20:00,1.48339,1.48392,1.48309,1.48365,1214300004.0
2008-01-28 13:25:00,1.48364,1.48386,1.4832,1.48384,1714200001.0
2008-01-28 13:30:00,1.48392,1.48444,1.48317,1.48437,2144900002.0
2008-01-28 13:35:00,1.48427,1.48444,1.48366,1.48388,1996500006.0
2008-01-28 13:40:00,1.48381,1.48467,1.48378,1.48394,1224800006.0
2008-01-28 13:45:00,1.48398,1.48406,1.48297,1.48316,1886800005.0
2008-01-28 13:50:00,1.48312,1.48343,1.48179,1.4821,1863200003.0
2008-01-28 13:55:00,1.4819,1.48272,1.48114,1.48216,1674200002.0
2008-01-28 14:00:00,1.48208,1.48306,1.48154,1.4824,1924100004.0
2008-01-28 14:05:00,1.48236,1.48321,1.48227,1.48288,1577400003.0
2008-01-28 14:10:00,1.4828,1.48318,1.48163,1.48198,1033900001.0
2008-01-28 14:15:00,1.482,1.48206,1.48119,1.48158,2072500003.0
2008-01-28 14:20:00,1.4816,1.48186,1.48107,1.48137,1739000003.0
2008-01-28 14:25:00,1.48155,1.48178,1.48102,1.48153,1759200003.0
2008-01-28 14:30:00,1.48164,1.48184,1.48124,1.48179,149600000.0
2008-01-28 14:35:00,1.48189,1.48195,1.48113,1.48163,187600000.0
2008-01-28 14:40:00,1.48161,1.48188,1.48071,1.48091,246300001.0
2008-01-28 14:45:00,1.48086,1.48225,1.48064,1.48221,196800000.0
2008-01-28 14:50:00,1.48212,1.48275,1.48181,1.48181,202400000.0
2008-01-28 14:55:00,1.48224,1.48255,1.4819,1.48193,229700000.0
2008-01-28 15:00:00,1.48176,1.48313,1.48148,1.4826,216200001.0
2008-01-28 15:05:00,1.48238,1.4827,1.48213,1.48245,213600000.0
2008-01-28 15:10:00,1.48239,1.48396,1.48233,1.48356,185500000.0
2008-01-28 15:15:00,1.4836,1.48435,1.48303,1.48303,203400000.0
2008-01-28 15:20:00,1.48318,1.48405,1.48305,1.48369,152800000.0
2008-01-28 15:25:00,1.48373,1.48428,1.48279,1.48409,177600000.0
2008-01-28 15:30:00,1.48431,1.48454,1.4836,1.48411,208300002.0
2008-01-28 15:35:00,1.48411,1.48421,1.48319,1.48411,223899999.0
2008-01-28 15:40:00,1.48454,1.4846,1.4837,1.48407,188100000.0
2008-01-28 15:45:00,1.48384,1.48412,1.4833,1.48386,247300001.0
2008-01-28 15:50:00,1.48393,1.48466,1.48393,1.48466,144800000.0
2008-01-28 15:55:00,1.48488,1.48622,1.48453,1.48556,164800000.0
2008-01-28 16:00:00,1.48532,1.48634,1.4849,1.48562,168900000.0
2008-01-28 16:05:00,1.48569,1.48589,1.48521,1.48537,194000001.0
2008-01-28 16:10:00,1.48521,1.48576,1.4846,1.48576,175000000.0
2008-01-28 16:15:00,1.48555,1.48656,1.48533,1.48644,170000000.0
2008-01-28 16:20:00,1.48643,1.48723,1.48625,1.48648,229800000.0
2008-01-28 16:25:00,1.48657,1.48657,1.48507,1.48557,194000000.0
2008-01-28 16:30:00,1.48557,1.48568,1.48425,1.48498,211900001.0
2008-01-28 16:35:00,1.48486,1.48637,1.48471,1.48578,170800000.0
2008-01-28 16:40:00,1.4857,1.48629,1.48522,1.48595,187100001.0
2008-01-28 16:45:00,1.48599,1.48678,1.48578,1.48639,210800000.0
2008-01-28 16:50:00,1.48639,1.4875,1.486,1.48716,273000000.0
2008-01-28 16:55:00,1.48764,1.48854,1.48734,1.4882,119600000.0
2008-01-28 17:00:00,1.48809,1.48964,1.48765,1.48893,186700000.0
2008-01-28 17:05:00,1.4892,1.4892,1.48596,1.48615,177200000.0
2008-01-28 17:10:00,1.48576,1.48624,1.48542,1.4858,207700001.0
2008-01-28 17:15:00,1.48619,1.4878,1.48556,1.48724,147400000.0
2008-01-28 17:20:00,1.487,1.48729,1.48629,1.48648,199300000.0
2008-01-28 17:25:00,1.48629,1.48698,1.48594,1.48595,209800000.0
2008-01-28 17:30:00,1.48578,1.48636,1.48497,1.4855,178300000.0
2008-01-28 17:35:00,1.48517,1.48517,1.48254,1.48365,183700000.0
2008-01-28 17:40:00,1.48361,1.48401,1.48307,1.48326,202800003.0
2008-01-28 17:45:00,1.48339,1.48463,1.48318,1.484,163200000.0
2008-01-28 17:50:00,1.48422,1.48564,1.48388,1.4855,217600000.0
2008-01-28 17:55:00,1.48549,1.48567,1.48404,1.48455,182900000.0
2008-01-28 18:00:00,1.48463,1.48519,1.48443,1.48491,258100000.0
2008-01-28 18:05:00,1.48481,1.48481,1.48383,1.48383,223800002.0
2008-01-28 18:10:00,1.48354,1.48373,1.4821,1.4826,197600001.0
2008-01-28 18:15:00,1.48242,1.48454,1.48239,1.48435,233800000.0
2008-01-28 18:20:00,1.48435,1.48522,1.48419,1.48459,207100000.0
2008-01-28 18:25:00,1.48467,1.4853,1.48443,1.48486,197300001.0
2008-01-28 18:30:00,1.4848,1.48505,1.4829,1.4835,216300002.0
2008-01-28 18:35:00,1.48413,1.48455,1.4835,1.48426,174700001.0
2008-01-28 18:40:00,1.4839,1.48453,1.48387,1.48387,189600001.0
2008-01-28 18:45:00,1.48422,1.48547,1.48422,1.48506,141500000.0
2008-01-28 18:50:00,1.48525,1.48671,1.4849,1.48633,209700002.0
2008-01-28 18:55:00,1.48621,1.48629,1.48472,1.48473,162000000.0
2008-01-28 19:00:00,1.48465,1.48492,1.48435,1.48461,241500002.0
2008-01-28 19:05:00,1.48459,1.48503,1.4843,1.48487,177000001.0
2008-01-28 19:10:00,1.48499,1.48507,1.48452,1.48486,165800000.0
2008-01-28 19:15:00,1.48499,1.48509,1.48379,1.48414,223200000.0
2008-01-28 19:20:00,1.48368,1.48481,1.48318,1.48481,212900000.0
2008-01-28 19:25:00,1.48477,1.48513,1.48407,1.48513,159700000.0
2008-01-28 19:30:00,1.48539,1.48548,1.48434,1.48434,230000001.0
2008-01-28 19:35:00,1.48433,1.48446,1.48327,1.48394,178400001.0
2008-01-28 19:40:00,1.48385,1.48401,1.48301,1.48371,208900000.0
2008-01-28 19:45:00,1.48354,1.48416,1.48297,1.48401,212700000.0
2008-01-28 19:50:00,1.48406,1.4841,1.48344,1.48375,182600000.0
2008-01-28 19:55:00,1.48381,1.48391,1.48316,1.48319,179500000.0
2008-01-28 20:00:00,1.48326,1.48392,1.48298,1.48348,236200001.0
2008-01-28 20:05:00,1.48322,1.48366,1.48291,1.48356,154800000.0
2008-01-28 20:10:00,1.48316,1.48396,1.48305,1.48396,200700001.0
2008-01-28 20:15:00,1.48407,1.48463,1.48389,1.48434,187200000.0
2008-01-28 20:20:00,1.48415,1.48446,1.48392,1.48404,150800000.0
2008-01-28 20:25:00,1.48416,1.48513,1.48358,1.4849,215500000.0
2008-01-28 20:30:00,1.48501,1.48585,1.48495,1.48534,209200000.0
2008-01-28 20:35:00,1.48512,1.48525,1.48426,1.48445,198000000.0
2008-01-28 20:40:00,1.48467,1.48498,1.48412,1.48486,220500001.0
2008-01-28 20:45:00,1.48484,1.48509,1.48397,1.48397,285100000.0
2008-01-28 20:50:00,1.484,1.48467,1.48392,1.48442,202300001.0
2008-01-28 20:55:00,1.48445,1.48448,1.48332,1.48353,228100000.0
2008-01-28 21:00:00,1.48327,1.48387,1.48293,1.48356,197200000.0
2008-01-28 21:05:00,1.48341,1.48372,1.48326,1.48346,161800000.0
2008-01-28 21:10:00,1.48334,1.48344,1.48266,1.48273,197100001.0
2008-01-28 21:15:00,1.48287,1.48351,1.48282,1.48329,208400002.0
2008-01-28 21:20:00,1.48333,1.48333,1.48246,1.48308,215000001.0
2008-01-28 21:25:00,1.48308,1.48381,1.48284,1.48381,169000000.0
2008-01-28 21:30:00,1.48371,1.48391,1.48346,1.48361,162500000.0
2008-01-28 21:35:00,1.48361,1.48419,1.48331,1.48383,152400000.0
2008-01-28 21:40:00,1.48358,1.48409,1.48327,1.48394,172200000.0
2008-01-28 21:45:00,1.484,1.48413,1.48354,1.48372,184600001.0
2008-01-28 21:50:00,1.48363,1.48444,1.48355,1.48411,211200002.0
2008-01-28 21:55:00,1.48405,1.4842,1.48332,1.48351,227400000.0
2008-01-28 22:00:00,1.48364,1.484,1.48346,1.48386,180000000.0
2008-01-28 22:05:00,1.48394,1.48394,1.48305,1.4835,175300000.0
2008-01-28 22:10:00,1.48367,1.48412,1.4835,1.48367,189600000.0
2008-01-28 22:15:00,1.48401,1.48413,1.48336,1.48367,244400001.0
2008-01-28 22:20:00,1.48377,1.48405,1.48349,1.48379,180100000.0
2008-01-28 22:25:00,1.48364,1.48391,1.48339,1.48391,177300000.0
2008-01-28 22:30:00,1.4838,1.4838,1.48281,1.48342,187100000.0
2008-01-28 22:35:00,1.48356,1.48381,1.48307,1.48356,173600000.0
2008-01-28 22:40:00,1.4836,1.48414,1.48339,1.48377,199600001.0
2008-01-28 22:45:00,1.48383,1.4839,1.48306,1.4834,231600000.0
2008-01-28 22:50:00,1.48353,1.48408,1.48345,1.48379,227300000.0
2008-01-28 22:55:00,1.48403,1.48461,1.4838,1.48431,185400000.0
2008-01-28 23:00:00,1.4844,1.48452,1.48401,1.48448,191100001.0
2008-01-28 23:05:00,1.48435,1.48462,1.48399,1.48439,199400000.0
2008-01-28 23:10:00,1.48435,1.48459,1.48387,1.48425,172700000.0
2008-01-28 23:15:00,1.48421,1.48435,1.48334,1.48422,272100000.0
2008-01-28 23:20:00,1.48441,1.48489,1.48415,1.48431,162800001.0
2008-01-28 23:25:00,1.48452,1.48471,1.48382,1.48422,192200001.0
2008-01-28 23:30:00,1.48432,1.48466,1.48385,1.48426,212800001.0
2008-01-28 23:35:00,1.48434,1.48445,1.48402,1.4843,192000000.0
2008-01-28 23:40:00,1.48442,1.48486,1.48368,1.4848,184100001.0
2008-01-28 23:45:00,1.48464,1.48509,1.48419,1.48424,165000000.0
2008-01-28 23:50:00,1.48424,1.48463,1.48306,1.48306,222900002.0
2008-01-28 23:55:00,1.48353,1.48376,1.48261,1.48297,175700001.0
2008-01-29 00:00:00,1.48309,1.48324,1.48185,1.48253,150600000.0
2008-01-29 00:05:00,1.48244,1.48405,1.48224,1.48293,227300000.0
2008-01-29 00:10:00,1.48309,1.48328,1.48241,1.48326,182700000.0
2008-01-29 00:15:00,1.48308,1.48464,1.48308,1.48464,194900002.0
2008-01-29 00:20:00,1.4845,1.4845,1.48274,1.48361,263300000.0
2008-01-29 00:25:00,1.48333,1.48373,1.48315,1.48346,203600000.0
2008-01-29 00:30:00,1.4834,1.48408,1.48309,1.48352,189500000.0
2008-01-29 00:35:00,1.48386,1.48455,1.4834,1.48399,163900000.0
2008-01-29 00:40:00,1.48376,1.48423,1.48362,1.484,177700000.0
2008-01-29 00:45:00,1.48395,1.48484,1.48375,1.48484,209600002.0
2008-01-29 00:50:00,1.48467,1.48486,1.48379,1.48467,230100002.0
2008-01-29 00:55:00,1.48431,1.48481,1.48406,1.48479,200400001.0
2008-01-29 01:00:00,1.48474,1.48481,1.48363,1.4844,222900000.0
2008-01-29 01:05:00,1.48446,1.48529,1.48417,1.48425,183200000.0
2008-01-29 01:10:00,1.48427,1.48427,1.48348,1.48363,150000000.0
2008-01-29 01:15:00,1.48383,1.48439,1.4835,1.48428,176800000.0
2008-01-29 01:20:00,1.48436,1.48454,1.48374,1.48398,179000001.0
2008-01-29 01:25:00,1.4839,1.48475,1.48375,1.48433,192100000.0
2008-01-29 01:30:00,1.48451,1.48509,1.48396,1.48459,209400001.0
2008-01-29 01:35:00,1.48449,1.48511,1.48394,1.48511,154900000.0
2008-01-29 01:40:00,1.48499,1.48513,1.48439,1.48482,176200000.0
2008-01-29 01:45:00,1.48498,1.48519,1.4841,1.4845,201700000.0
2008-01-29 01:50:00,1.48437,1.48515,1.48399,1.48515,222200000.0
2008-01-29 01:55:00,1.48518,1.48539,1.4849,1.48531,190600000.0
2008-01-29 02:00:00,1.48455,1.48563,1.48455,1.48532,329600000.0
2008-01-29 02:05:00,1.48529,1.48576,1.485,1.48534,581900000.0
2008-01-29 02:10:00,1.4851,1.48555,1.48493,1.4852,458200002.0
2008-01-29 02:15:00,1.48508,1.4853,1.48408,1.48436,749700001.0
2008-01-29 02:20:00,1.48473,1.48525,1.48457,1.48518,164800000.0
2008-01-29 02:25:00,1.48542,1.48577,1.48417,1.48438,313700001.0
2008-01-29 02:30:00,1.48455,1.4852,1.48433,1.485,485100000.0
2008-01-29 02:35:00,1.48507,1.4857,1.48407,1.48454,467100001.0
2008-01-29 02:40:00,1.48467,1.48532,1.48442,1.48477,261900001.0
2008-01-29 02:45:00,1.48453,1.48494,1.48411,1.48451,622500003.0
2008-01-29 02:50:00,1.4848,1.48498,1.48378,1.4843,306600001.0
2008-01-29 02:55:00,1.48434,1.48464,1.4837,1.4837,231100000.0
2008-01-29 03:00:00,1.48373,1.48416,1.48343,1.48413,362400002.0
2008-01-29 03:05:00,1.48372,1.48407,1.48308,1.48407,342900000.0
2008-01-29 03:10:00,1.48375,1.4841,1.48298,1.48343,214500001.0
2008-01-29 03:15:00,1.48321,1.4837,1.48288,1.48312,178800000.0
2008-01-29 03:20:00,1.48307,1.4837,1.48294,1.48338,273600000.0
2008-01-29 03:25:00,1.48386,1.48386,1.48231,1.48233,303300000.0
2008-01-29 03:30:00,1.48233,1.48292,1.48219,1.48256,288300001.0
2008-01-29 03:35:00,1.48242,1.48369,1.48206,1.48207,247700000.0
2008-01-29 03:40:00,1.48234,1.48335,1.48231,1.4832,366200000.0
2008-01-29 03:45:00,1.48311,1.48334,1.48217,1.48286,175800000.0
2008-01-29 03:50:00,1.48309,1.48327,1.48257,1.48313,355700002.0
2008-01-29 03:55:00,1.48273,1.48354,1.48164,1.48349,854800001.0
2008-01-29 04:00:00,1.48333,1.48338,1.48219,1.48302,516400002.0
2008-01-29 04:05:00,1.48323,1.48398,1.48293,1.48342,595700001.0
2008-01-29 04:10:00,1.48347,1.48479,1.48304,1.48479,435500000.0
2008-01-29 04:15:00,1.4849,1.48511,1.48389,1.48411,419200002.0
2008-01-29 04:20:00,1.48402,1.48496,1.48397,1.4847,540700001.0
2008-01-29 04:25:00,1.48477,1.48612,1.48455,1.48501,546900000.0
2008-01-29 04:30:00,1.48461,1.48495,1.48421,1.48452,208900000.0
2008-01-29 04:35:00,1.48434,1.48509,1.48432,1.48451,478700001.0
2008-01-29 04:40:00,1.48442,1.48515,1.48426,1.48455,243600000.0
2008-01-29 04:45:00,1.4844,1.48452,1.48401,1.48427,279800000.0
2008-01-29 04:50:00,1.48434,1.48523,1.48432,1.48462,184900001.0
2008-01-29 04:55:00,1.48482,1.48495,1.48355,1.48443,319500002.0
2008-01-29 05:00:00,1.48467,1.48495,1.4838,1.4838,927600001.0
2008-01-29 05:05:00,1.48401,1.48449,1.48329,1.48379,1173800006.0
2008-01-29 05:10:00,1.48383,1.48406,1.48284,1.48284,821000002.0
2008-01-29 05:15:00,1.48274,1.48328,1.48225,1.48307,1082500005.0
2008-01-29 05:20:00,1.48295,1.48324,1.48281,1.48299,1065800000.0
2008-01-29 05:25:00,1.48294,1.48333,1.48258,1.48289,978100003.0
2008-01-29 05:30:00,1.48291,1.48329,1.48269,1.48286,868600002.0
2008-01-29 05:35:00,1.48273,1.48325,1.48256,1.48272,971300003.0
2008-01-29 05:40:00,1.48269,1.48308,1.48256,1.48293,765400001.0
2008-01-29 05:45:00,1.48289,1.4831,1.48258,1.48261,991000002.0
2008-01-29 05:50:00,1.48262,1.4832,1.48262,1.48307,990100001.0
2008-01-29 05:55:00,1.48304,1.48373,1.48297,1.48325,796300000.0
2008-01-29 06:00:00,1.48324,1.48341,1.48295,1.48314,821700000.0
2008-01-29 06:05:00,1.48315,1.48357,1.48291,1.4832,1847000007.0
2008-01-29 06:10:00,1.48337,1.4841,1.48315,1.48389,1744000002.0
2008-01-29 06:15:00,1.48385,1.48403,1.48315,1.4835,910300001.0
2008-01-29 06:20:00,1.48337,1.48393,1.48325,1.48349,1392000002.0
2008-01-29 06:25:00,1.48344,1.48397,1.48327,1.4838,1277600002.0
2008-01-29 06:30:00,1.48377,1.48439,1.48361,1.48434,1073500000.0
2008-01-29 06:35:00,1.48428,1.48479,1.48409,1.4842,593100001.0
2008-01-29 06:40:00,1.48417,1.48427,1.48338,1.48349,1115500002.0
2008-01-29 06:45:00,1.48348,1.48396,1.48337,1.48371,1355400005.0
2008-01-29 06:50:00,1.48367,1.48394,1.48339,1.48348,1448500003.0
2008-01-29 06:55:00,1.48349,1.48383,1.4834,1.48365,1088400002.0
2008-01-29 07:00:00,1.48384,1.48394,1.48359,1.48372,1297300003.0
2008-01-29 07:05:00,1.48373,1.48385,1.48351,1.48361,1130300003.0
2008-01-29 07:10:00,1.48366,1.48366,1.4832,1.48332,1770500003.0
2008-01-29 07:15:00,1.48333,1.48385,1.4833,1.48381,1434200002.0
2008-01-29 07:20:00,1.48377,1.48413,1.48358,1.48401,1762100002.0
2008-01-29 07:25:00,1.48401,1.48447,1.4839,1.48431,1311100003.0
2008-01-29 07:30:00,1.48432,1.4845,1.4837,1.4837,1961500004.0
2008-01-29 07:35:00,1.4837,1.48423,1.48353,1.48387,1348000004.0
2008-01-29 07:40:00,1.48378,1.48435,1.48371,1.48386,1802500004.0
2008-01-29 07:45:00,1.484,1.48415,1.48269,1.48313,2819400005.0
2008-01-29 07:50:00,1.48331,1.48441,1.48277,1.48369,2610400002.0
2008-01-29 07:55:00,1.48361,1.4837,1.48319,1.48319,2901100005.0
2008-01-29 08:00:00,1.48313,1.48329,1.48279,1.48321,1984700002.0
2008-01-29 08:05:00,1.48323,1.4835,1.48277,1.48347,2369500002.0
2008-01-29 08:10:00,1.48353,1.48447,1.4833,1.48438,1614200004.0
2008-01-29 08:15:00,1.48432,1.48432,1.48362,1.48369,1355500003.0
2008-01-29 08:20:00,1.48367,1.48397,1.48332,1.48397,1831600005.0
2008-01-29 08:25:00,1.48397,1.48436,1.48368,1.48414,2171800005.0
2008-01-29 08:30:00,1.48409,1.48423,1.48343,1.4835,1816200003.0
2008-01-29 08:35:00,1.4835,1.48403,1.48342,1.48372,2042000004.0
2008-01-29 08:40:00,1.48346,1.48408,1.48345,1.48357,2040300003.0
2008-01-29 08:45:00,1.48358,1.48407,1.48313,1.48345,2685500003.0
2008-01-29 08:50:00,1.48365,1.48382,1.48281,1.48291,2909100005.0
2008-01-29 08:55:00,1.48305,1.48365,1.48254,1.48267,2469700004.0
2008-01-29 09:00:00,1.48266,1.48343,1.48263,1.48288,2823800001.0
2008-01-29 09:05:00,1.48272,1.48354,1.48199,1.48199,2061800000.0
2008-01-29 09:10:00,1.4818,1.48208,1.48119,1.4817,2184400003.0
2008-01-29 09:15:00,1.48168,1.48168,1.48075,1.48091,2086500002.0
2008-01-29 09:20:00,1.48096,1.48201,1.48096,1.48159,1659900001.0
2008-01-29 09:25:00,1.48158,1.48172,1.48103,1.48172,2387700008.0
2008-01-29 09:30:00,1.4816,1.4817,1.48084,1.48109,2199000003.0
2008-01-29 09:35:00,1.48088,1.48148,1.48069,1.48106,1945300002.0
2008-01-29 09:40:00,1.48102,1.48189,1.48018,1.48124,2038200003.0
2008-01-29 09:45:00,1.48129,1.48165,1.48067,1.48068,2187100007.0
2008-01-29 09:50:00,1.48059,1.48098,1.48009,1.48046,2318700003.0
2008-01-29 09:55:00,1.48034,1.48283,1.48024,1.48261,2949300003.0
2008-01-29 10:00:00,1.48273,1.48273,1.47968,1.47986,2250100005.0
2008-01-29 10:05:00,1.47952,1.47981,1.47903,1.47905,2522400002.0
2008-01-29 10:10:00,1.47889,1.47983,1.47881,1.47962,2460900005.0
2008-01-29 10:15:00,1.47971,1.48028,1.47958,1.48021,1939100001.0
2008-01-29 10:20:00,1.48036,1.481,1.47993,1.48071,2126200002.0
2008-01-29 10:25:00,1.48093,1.48161,1.48044,1.48128,2610700001.0
2008-01-29 10:30:00,1.4811,1.48127,1.47979,1.48078,2554000008.0
2008-01-29 10:35:00,1.48078,1.48209,1.47983,1.48099,2313500007.0
2008-01-29 10:40:00,1.48099,1.48141,1.48038,1.48099,2496800004.0
2008-01-29 10:45:00,1.48097,1.48114,1.48002,1.48044,2144700003.0
2008-01-29 10:50:00,1.48039,1.48094,1.48008,1.48043,2054500004.0
2008-01-29 10:55:00,1.48039,1.48041,1.47852,1.47852,2579900004.0
2008-01-29 11:00:00,1.47853,1.47952,1.47809,1.47921,2292200005.0
2008-01-29 11:05:00,1.47928,1.47967,1.47847,1.47886,2130700005.0
2008-01-29 11:10:00,1.47889,1.47926,1.47813,1.47903,2482900002.0
2008-01-29 11:15:00,1.47915,1.47955,1.47867,1.47881,2135800006.0
2008-01-29 11:20:00,1.47865,1.48022,1.47853,1.48016,2571300006.0
2008-01-29 11:25:00,1.48037,1.48074,1.47973,1.48021,2508700001.0
2008-01-29 11:30:00,1.4801,1.48037,1.47956,1.47986,2618900006.0
2008-01-29 11:35:00,1.48008,1.48097,1.47991,1.48028,2933800004.0
2008-01-29 11:40:00,1.48027,1.48035,1.47964,1.47982,3308300006.0
2008-01-29 11:45:00,1.47978,1.48001,1.47856,1.47862,2420100003.0
2008-01-29 11:50:00,1.47858,1.47858,1.47709,1.47816,1364300007.0
2008-01-29 11:55:00,1.47798,1.47864,1.47705,1.47804,2324900001.0
2008-01-29 12:00:00,1.47857,1.47925,1.47815,1.47883,2054100003.0
2008-01-29 12:05:00,1.47879,1.47926,1.47683,1.47725,2009200001.0
2008-01-29 12:10:00,1.47716,1.47759,1.47641,1.47683,1914300006.0
2008-01-29 12:15:00,1.47687,1.47902,1.47687,1.47853,1620500004.0
2008-01-29 12:20:00,1.47867,1.47933,1.47849,1.47921,2174600001.0
2008-01-29 12:25:00,1.47925,1.47956,1.47854,1.47893,2400900001.0
2008-01-29 12:30:00,1.479,1.47971,1.47876,1.47947,3153400003.0
2008-01-29 12:35:00,1.47934,1.47957,1.47892,1.47917,2808300001.0
2008-01-29 12:40:00,1.47911,1.47968,1.47885,1.47892,2146100002.0
2008-01-29 12:45:00,1.47905,1.47946,1.47831,1.47831,2274400006.0
2008-01-29 12:50:00,1.47846,1.47874,1.47378,1.47446,1954500002.0
2008-01-29 12:55:00,1.47443,1.47572,1.47427,1.47458,2450100003.0
2008-01-29 13:00:00,1.47461,1.47615,1.47454,1.47589,1486400003.0
2008-01-29 13:05:00,1.47571,1.47578,1.47504,1.47519,1347900001.0
2008-01-29 13:10:00,1.47532,1.47566,1.47479,1.47487,1582600000.0
2008-01-29 13:15:00,1.47484,1.47574,1.47481,1.47517,1208500003.0
2008-01-29 13:20:00,1.47519,1.47586,1.47491,1.47553,1211100003.0
2008-01-29 13:25:00,1.47566,1.47588,1.47472,1.47551,1791600002.0
2008-01-29 13:30:00,1.47555,1.47576,1.4749,1.47514,2009900004.0
2008-01-29 13:35:00,1.47518,1.47619,1.47493,1.47566,1897500000.0
2008-01-29 13:40:00,1.47558,1.47644,1.47553,1.47557,1188100003.0
2008-01-29 13:45:00,1.47556,1.4764,1.47527,1.47622,1923700002.0
2008-01-29 13:50:00,1.47638,1.47745,1.47618,1.47697,1793700001.0
2008-01-29 13:55:00,1.47693,1.47693,1.4758,1.47592,1785900003.0
2008-01-29 14:00:00,1.47579,1.47619,1.47549,1.4757,1866800003.0
2008-01-29 14:05:00,1.47565,1.47704,1.47565,1.47662,1600100003.0
2008-01-29 14:10:00,1.47659,1.47719,1.47659,1.47686,1057200001.0
2008-01-29 14:15:00,1.47699,1.47734,1.47649,1.47667,2000200004.0
2008-01-29 14:20:00,1.4767,1.47713,1.47655,1.47679,1782800001.0
2008-01-29 14:25:00,1.47678,1.47716,1.47626,1.47704,1578800005.0
2008-01-29 14:30:00,1.47716,1.47802,1.47656,1.47802,191000000.0
2008-01-29 14:35:00,1.47789,1.47789,1.47673,1.4772,203200001.0
2008-01-29 14:40:00,1.47716,1.47739,1.47624,1.47667,204400000.0
2008-01-29 14:45:00,1.47659,1.47677,1.47602,1.47605,176200000.0
2008-01-29 14:50:00,1.47596,1.47636,1.47558,1.47562,171300000.0
2008-01-29 14:55:00,1.47591,1.47638,1.4756,1.4756,216399999.0
2008-01-29 15:00:00,1.47554,1.47664,1.47547,1.47642,208300000.0
2008-01-29 15:05:00,1.47625,1.4764,1.47507,1.47557,272000000.0
2008-01-29 15:10:00,1.47576,1.47576,1.47537,1.47537,173100000.0
2008-01-29 15:15:00,1.47535,1.47559,1.47475,1.47509,173500000.0
2008-01-29 15:20:00,1.47509,1.47619,1.47508,1.47613,184200000.0
2008-01-29 15:25:00,1.47618,1.47681,1.47543,1.47608,197000000.0
2008-01-29 15:30:00,1.47593,1.47593,1.47331,1.47419,226500000.0
2008-01-29 15:35:00,1.47432,1.47454,1.47024,1.47034,180000000.0
2008-01-29 15:40:00,1.47046,1.47117,1.46859,1.46906,148900000.0
2008-01-29 15:45:00,1.46891,1.47057,1.46745,1.4705,223100000.0
2008-01-29 15:50:00,1.4706,1.47094,1.46971,1.47075,157000000.0
2008-01-29 15:55:00,1.47075,1.47075,1.4694,1.47014,175900000.0
2008-01-29 16:00:00,1.47028,1.47044,1.46974,1.47,192700001.0
2008-01-29 16:05:00,1.46985,1.47024,1.46913,1.46934,183700001.0
2008-01-29 16:10:00,1.46935,1.47028,1.46935,1.47028,176500000.0
2008-01-29 16:15:00,1.47003,1.47028,1.4696,1.46975,124000000.0
2008-01-29 16:20:00,1.46967,1.47028,1.46946,1.47003,193400000.0
2008-01-29 16:25:00,1.47023,1.47023,1.46927,1.46943,196500000.0
2008-01-29 16:30:00,1.4693,1.46953,1.46811,1.46836,236699999.0
2008-01-29 16:35:00,1.46863,1.46901,1.46821,1.46901,178000000.0
2008-01-29 16:40:00,1.4691,1.46927,1.46842,1.46924,190500000.0
2008-01-29 16:45:00,1.46928,1.47006,1.46918,1.46988,214800001.0
2008-01-29 16:50:00,1.46989,1.47034,1.46954,1.47012,194900000.0
2008-01-29 16:55:00,1.47023,1.47161,1.47013,1.47139,186000000.0
2008-01-29 17:00:00,1.47127,1.4735,1.47045,1.47218,259200000.0
2008-01-29 17:05:00,1.47209,1.47209,1.47038,1.4709,170400000.0
2008-01-29 17:10:00,1.47082,1.47127,1.47017,1.47017,202700000.0
2008-01-29 17:15:00,1.47042,1.47074,1.46973,1.47074,182800000.0
2008-01-29 17:20:00,1.47058,1.47119,1.47032,1.47095,205900001.0
2008-01-29 17:25:00,1.4707,1.47221,1.47063,1.47207,253300000.0
2008-01-29 17:30:00,1.47201,1.47239,1.47143,1.47173,201400002.0
2008-01-29 17:35:00,1.47166,1.47214,1.47121,1.47204,234700003.0
2008-01-29 17:40:00,1.47199,1.47332,1.47199,1.47309,213100000.0
2008-01-29 17:45:00,1.47316,1.47351,1.47222,1.47272,188500001.0
2008-01-29 17:50:00,1.47303,1.47382,1.47281,1.47363,136300000.0
2008-01-29 17:55:00,1.47374,1.47441,1.47314,1.47441,214000000.0
2008-01-29 18:00:00,1.47459,1.47459,1.47332,1.47403,243200001.0
2008-01-29 18:05:00,1.47405,1.47405,1.47312,1.47343,202800000.0
2008-01-29 18:10:00,1.4733,1.47406,1.47296,1.47397,203900001.0
2008-01-29 18:15:00,1.47372,1.47407,1.47347,1.47385,201500000.0
2008-01-29 18:20:00,1.47385,1.47404,1.47321,1.47336,166500000.0
2008-01-29 18:25:00,1.47336,1.47448,1.47323,1.47415,217500000.0
2008-01-29 18:30:00,1.47428,1.47472,1.47277,1.47294,198200000.0
2008-01-29 18:35:00,1.47304,1.4742,1.47267,1.47373,186500000.0
2008-01-29 18:40:00,1.4734,1.47371,1.47283,1.47318,146500000.0
2008-01-29 18:45:00,1.47338,1.47382,1.47294,1.47362,193900000.0
2008-01-29 18:50:00,1.4737,1.47386,1.47299,1.47307,210000000.0
2008-01-29 18:55:00,1.47314,1.47357,1.47274,1.47318,156600002.0
2008-01-29 19:00:00,1.47304,1.47304,1.47163,1.4727,226700001.0
2008-01-29 19:05:00,1.47274,1.47318,1.4724,1.47288,171400000.0
2008-01-29 19:10:00,1.47289,1.47357,1.47255,1.4734,179100000.0
2008-01-29 19:15:00,1.47356,1.47408,1.47292,1.47327,171200000.0
2008-01-29 19:20:00,1.47334,1.47363,1.47273,1.47308,209400001.0
2008-01-29 19:25:00,1.47327,1.47405,1.47299,1.47399,162900001.0
2008-01-29 19:30:00,1.47411,1.47437,1.47375,1.47399,200800000.0
2008-01-29 19:35:00,1.47435,1.47649,1.47423,1.47649,139400000.0
2008-01-29 19:40:00,1.47637,1.47659,1.47569,1.47577,218500002.0
2008-01-29 19:45:00,1.47555,1.47561,1.47457,1.47488,157300000.0
2008-01-29 19:50:00,1.47502,1.47561,1.47475,1.47561,225800001.0
2008-01-29 19:55:00,1.47556,1.47587,1.47514,1.47566,183000001.0
2008-01-29 20:00:00,1.47575,1.47598,1.4747,1.4751,238900000.0
2008-01-29 20:05:00,1.4749,1.47577,1.4749,1.47556,153700000.0
2008-01-29 20:10:00,1.4753,1.47632,1.4753,1.47632,240400002.0
2008-01-29 20:15:00,1.47641,1.4777,1.47578,1.47708,179800000.0
2008-01-29 20:20:00,1.47689,1.47689,1.47601,1.47601,185700001.0
2008-01-29 20:25:00,1.47613,1.47613,1.47509,1.47602,210199999.0
2008-01-29 20:30:00,1.47582,1.47634,1.47558,1.47634,194500000.0
2008-01-29 20:35:00,1.47634,1.47654,1.47529,1.47557,204100000.0
2008-01-29 20:40:00,1.47584,1.47634,1.47563,1.47626,191500000.0
2008-01-29 20:45:00,1.47617,1.47626,1.47575,1.47596,271700003.0
2008-01-29 20:50:00,1.47604,1.47629,1.4758,1.47619,183700001.0
2008-01-29 20:55:00,1.47614,1.47645,1.47586,1.47607,186100000.0
2008-01-29 21:00:00,1.4759,1.4763,1.47561,1.47602,163100000.0
2008-01-29 21:05:00,1.47611,1.47663,1.47611,1.47651,197700000.0
2008-01-29 21:10:00,1.47665,1.47693,1.47643,1.47669,208700001.0
2008-01-29 21:15:00,1.47688,1.47699,1.47625,1.47663,159100000.0
2008-01-29 21:20:00,1.47673,1.47737,1.47667,1.47711,221200000.0
2008-01-29 21:25:00,1.47713,1.4775,1.47679,1.47684,155300000.0
2008-01-29 21:30:00,1.47671,1.47716,1.47652,1.47675,170300000.0
2008-01-29 21:35:00,1.4767,1.47679,1.47629,1.47639,177300001.0
2008-01-29 21:40:00,1.47624,1.47713,1.47624,1.47688,166100000.0
2008-01-29 21:45:00,1.47695,1.47729,1.47649,1.47693,179300000.0
2008-01-29 21:50:00,1.47683,1.4773,1.47673,1.47688,226000000.0
2008-01-29 21:55:00,1.47697,1.47894,1.47671,1.47821,195400001.0
2008-01-29 22:00:00,1.47837,1.47865,1.47712,1.47715,184900000.0
2008-01-29 22:05:00,1.47731,1.47777,1.47682,1.47764,159400000.0
2008-01-29 22:10:00,1.47766,1.47792,1.47696,1.47701,201000000.0
2008-01-29 22:15:00,1.47734,1.47765,1.4771,1.47752,195700001.0
2008-01-29 22:20:00,1.47751,1.47765,1.47695,1.4771,209300000.0
2008-01-29 22:25:00,1.47687,1.47708,1.47589,1.476,182200000.0
2008-01-29 22:30:00,1.47602,1.47643,1.4754,1.4763,178900000.0
2008-01-29 22:35:00,1.47634,1.47656,1.47575,1.47626,229900000.0
2008-01-29 22:40:00,1.4763,1.47644,1.47589,1.47608,260300002.0
2008-01-29 22:45:00,1.476,1.4763,1.47574,1.47589,146800000.0
2008-01-29 22:50:00,1.4757,1.47624,1.47559,1.47597,213000001.0
2008-01-29 22:55:00,1.47614,1.47627,1.47577,1.47627,201500000.0
2008-01-29 23:00:00,1.47621,1.47632,1.47576,1.47615,180000000.0
2008-01-29 23:05:00,1.47602,1.47652,1.47562,1.47599,213100000.0
2008-01-29 23:10:00,1.47591,1.4761,1.47474,1.47474,184400000.0
2008-01-29 23:15:00,1.47481,1.47532,1.47409,1.47509,203200000.0
2008-01-29 23:20:00,1.47525,1.47541,1.47462,1.47468,188600000.0
2008-01-29 23:25:00,1.47456,1.47484,1.47366,1.47402,228600000.0
2008-01-29 23:30:00,1.47415,1.47435,1.47373,1.4742,249400002.0
2008-01-29 23:35:00,1.47391,1.47395,1.47362,1.47392,178000000.0
2008-01-29 23:40:00,1.47413,1.47413,1.47328,1.47393,201900001.0
2008-01-29 23:45:00,1.47369,1.47459,1.47328,1.47437,177000000.0
2008-01-29 23:50:00,1.47436,1.47457,1.47375,1.47375,181500000.0
2008-01-29 23:55:00,1.47419,1.47472,1.47419,1.47461,173700000.0
2008-01-30 00:00:00,1.47464,1.47503,1.47397,1.47414,212600001.0
2008-01-30 00:05:00,1.47422,1.47422,1.47338,1.47364,203800001.0
2008-01-30 00:10:00,1.47378,1.47418,1.4736,1.47382,200200001.0
2008-01-30 00:15:00,1.47364,1.4743,1.47353,1.47412,181600000.0
2008-01-30 00:20:00,1.47405,1.47408,1.4733,1.47387,193200000.0
2008-01-30 00:25:00,1.47375,1.47397,1.47362,1.47378,230600000.0
2008-01-30 00:30:00,1.47346,1.47468,1.47346,1.47433,164600000.0
2008-01-30 00:35:00,1.47461,1.47473,1.47403,1.47473,182200001.0
2008-01-30 00:40:00,1.4746,1.47489,1.47314,1.47373,207600000.0
2008-01-30 00:45:00,1.47357,1.474,1.47337,1.4737,215200000.0
2008-01-30 00:50:00,1.47364,1.47397,1.47338,1.47397,231400002.0
2008-01-30 00:55:00,1.4735,1.47422,1.4735,1.47393,149800000.0
2008-01-30 01:00:00,1.47392,1.4758,1.47377,1.47392,228900000.0
2008-01-30 01:05:00,1.4738,1.47559,1.47378,1.47524,197500000.0
2008-01-30 01:10:00,1.47517,1.47535,1.474,1.47442,178900000.0
2008-01-30 01:15:00,1.47461,1.47556,1.47456,1.47512,206700001.0
2008-01-30 01:20:00,1.47518,1.47564,1.47461,1.47521,192300000.0
2008-01-30 01:25:00,1.47517,1.47557,1.47497,1.4755,185100000.0
2008-01-30 01:30:00,1.4757,1.4757,1.47428,1.47464,176200000.0
2008-01-30 01:35:00,1.47472,1.4753,1.47447,1.47526,198600000.0
2008-01-30 01:40:00,1.47512,1.47512,1.47393,1.4743,178800000.0
2008-01-30 01:45:00,1.47424,1.47449,1.47377,1.47429,162400000.0
2008-01-30 01:50:00,1.47424,1.4749,1.47388,1.47454,219099999.0
2008-01-30 01:55:00,1.47456,1.47466,1.47373,1.47431,189800002.0
2008-01-30 02:00:00,1.47356,1.4745,1.47355,1.47433,340500000.0
2008-01-30 02:05:00,1.47441,1.47525,1.47441,1.47503,587100004.0
2008-01-30 02:10:00,1.47476,1.47506,1.47431,1.47447,365300000.0
2008-01-30 02:15:00,1.4746,1.47531,1.47428,1.47437,778700004.0
2008-01-30 02:20:00,1.47463,1.475,1.47435,1.47475,172600000.0
2008-01-30 02:25:00,1.47458,1.47472,1.4738,1.4738,344000000.0
2008-01-30 02:30:00,1.4738,1.47425,1.47324,1.47383,492000001.0
2008-01-30 02:35:00,1.47307,1.47408,1.47307,1.47377,472500001.0
2008-01-30 02:40:00,1.47395,1.47433,1.47377,1.47396,261000001.0
2008-01-30 02:45:00,1.47383,1.47441,1.47369,1.47381,619900001.0
2008-01-30 02:50:00,1.47399,1.47423,1.47351,1.47374,295500001.0
2008-01-30 02:55:00,1.4734,1.4738,1.47318,1.47356,249800001.0
2008-01-30 03:00:00,1.47358,1.47416,1.47329,1.4741,364700002.0
2008-01-30 03:05:00,1.47363,1.47405,1.47329,1.47386,338400002.0
2008-01-30 03:10:00,1.47346,1.47447,1.47346,1.4743,205800000.0
2008-01-30 03:15:00,1.47387,1.47434,1.47342,1.47418,217200000.0
2008-01-30 03:20:00,1.47401,1.47441,1.47381,1.47398,292700000.0
2008-01-30 03:25:00,1.47435,1.47435,1.47343,1.47387,361500002.0
2008-01-30 03:30:00,1.47392,1.47433,1.4737,1.47387,194100000.0
2008-01-30 03:35:00,1.47382,1.47424,1.47272,1.47276,280000000.0
2008-01-30 03:40:00,1.47255,1.47293,1.47225,1.47232,304900000.0
2008-01-30 03:45:00,1.47242,1.4735,1.47238,1.47314,191700000.0
2008-01-30 03:50:00,1.47338,1.47352,1.47295,1.47299,306900000.0
2008-01-30 03:55:00,1.47313,1.47355,1.47262,1.47332,971200001.0
2008-01-30 04:00:00,1.47314,1.47361,1.47295,1.47297,564900001.0
2008-01-30 04:05:00,1.47291,1.47355,1.47277,1.47329,583700000.0
2008-01-30 04:10:00,1.4733,1.47334,1.47278,1.47292,445800000.0
2008-01-30 04:15:00,1.47298,1.47361,1.47272,1.47297,390400001.0
2008-01-30 04:20:00,1.47291,1.47315,1.47251,1.47273,526400002.0
2008-01-30 04:25:00,1.47275,1.47331,1.47253,1.47313,588300001.0
2008-01-30 04:30:00,1.47272,1.47335,1.47257,1.47335,240500001.0
2008-01-30 04:35:00,1.47294,1.47367,1.4724,1.47317,510500000.0
2008-01-30 04:40:00,1.47312,1.47377,1.47296,1.47343,204000000.0
2008-01-30 04:45:00,1.47327,1.47354,1.47255,1.47307,267100001.0
2008-01-30 04:50:00,1.47321,1.47382,1.47285,1.47335,192700001.0
2008-01-30 04:55:00,1.47364,1.47403,1.47318,1.47368,349100004.0
2008-01-30 05:00:00,1.47401,1.47432,1.47374,1.47391,881400003.0
2008-01-30 05:05:00,1.47392,1.4744,1.47373,1.47419,1138200003.0
2008-01-30 05:10:00,1.47412,1.4742,1.47357,1.47362,914400002.0
2008-01-30 05:15:00,1.47365,1.47425,1.47342,1.47394,1114500002.0
2008-01-30 05:20:00,1.47409,1.47429,1.47351,1.47354,1081000002.0
2008-01-30 05:25:00,1.4737,1.47412,1.47332,1.47355,1058700001.0
2008-01-30 05:30:00,1.4736,1.47463,1.4735,1.47422,843600003.0
2008-01-30 05:35:00,1.47425,1.47456,1.4738,1.47408,891100000.0
2008-01-30 05:40:00,1.47373,1.47427,1.47329,1.47343,761600000.0
2008-01-30 05:45:00,1.47349,1.47375,1.47319,1.47328,1004400002.0
2008-01-30 05:50:00,1.47326,1.47366,1.47298,1.4733,923299999.0
2008-01-30 05:55:00,1.47314,1.47333,1.47281,1.47308,784600003.0
2008-01-30 06:00:00,1.47313,1.4734,1.47286,1.47318,873700002.0
2008-01-30 06:05:00,1.47322,1.47369,1.47265,1.47342,1788300004.0
2008-01-30 06:10:00,1.47339,1.47389,1.47307,1.47347,1606900002.0
2008-01-30 06:15:00,1.47343,1.47353,1.47304,1.4731,882800003.0
2008-01-30 06:20:00,1.47323,1.47355,1.47308,1.47324,1420400003.0
2008-01-30 06:25:00,1.47335,1.47344,1.47294,1.47294,1275900001.0
2008-01-30 06:30:00,1.47289,1.47336,1.47289,1.47322,1031900002.0
2008-01-30 06:35:00,1.47317,1.47337,1.47292,1.47334,590500002.0
2008-01-30 06:40:00,1.47329,1.47428,1.47306,1.47397,1074500003.0
2008-01-30 06:45:00,1.4739,1.47396,1.47286,1.47286,1380600003.0
2008-01-30 06:50:00,1.47278,1.47333,1.47261,1.4729,1494600003.0
2008-01-30 06:55:00,1.47288,1.47331,1.47238,1.47238,1188200002.0
2008-01-30 07:00:00,1.47255,1.47329,1.47236,1.47277,1142500001.0
2008-01-30 07:05:00,1.47273,1.4728,1.47241,1.47255,1004800002.0
2008-01-30 07:10:00,1.47256,1.473,1.47224,1.47295,1734300001.0
2008-01-30 07:15:00,1.47275,1.47314,1.47242,1.47314,1471600003.0
2008-01-30 07:20:00,1.47317,1.47317,1.47217,1.47249,1764300002.0
2008-01-30 07:25:00,1.47252,1.47282,1.47225,1.47239,1276300005.0
2008-01-30 07:30:00,1.47234,1.47308,1.47232,1.47275,1861600002.0
2008-01-30 07:35:00,1.47275,1.47309,1.47234,1.47247,1224200000.0
2008-01-30 07:40:00,1.4725,1.4727,1.47217,1.47219,1765300000.0
2008-01-30 07:45:00,1.47213,1.47312,1.47177,1.47244,2833400008.0
2008-01-30 07:50:00,1.47256,1.47291,1.47235,1.47287,2387800004.0
2008-01-30 07:55:00,1.47287,1.47367,1.47266,1.47331,2712600006.0
2008-01-30 08:00:00,1.47341,1.47391,1.47319,1.47391,1881600001.0
2008-01-30 08:05:00,1.47385,1.47406,1.4725,1.47276,2469600001.0
2008-01-30 08:10:00,1.4727,1.47288,1.47212,1.47231,1771700001.0
2008-01-30 08:15:00,1.47231,1.4726,1.47194,1.4721,1237299999.0
2008-01-30 08:20:00,1.47207,1.47254,1.47183,1.47236,1925300006.0
2008-01-30 08:25:00,1.47246,1.47317,1.47214,1.47293,2142100001.0
2008-01-30 08:30:00,1.47276,1.47309,1.47253,1.47279,1771600000.0
2008-01-30 08:35:00,1.47297,1.47323,1.47257,1.47313,2192000004.0
2008-01-30 08:40:00,1.47289,1.47332,1.47256,1.47291,1946500001.0
2008-01-30 08:45:00,1.47319,1.47346,1.47254,1.47294,2783200003.0
2008-01-30 08:50:00,1.47306,1.4736,1.47281,1.47357,2869400001.0
2008-01-30 08:55:00,1.47371,1.47371,1.47282,1.47314,2313100002.0
2008-01-30 09:00:00,1.47319,1.47358,1.47269,1.47308,2606500007.0
2008-01-30 09:05:00,1.47307,1.47377,1.47194,1.4721,2050100001.0
2008-01-30 09:10:00,1.47224,1.47318,1.47211,1.47307,2014800004.0
2008-01-30 09:15:00,1.47307,1.47327,1.47197,1.47207,2137300002.0
2008-01-30 09:20:00,1.472,1.47278,1.47187,1.47229,1750000005.0
2008-01-30 09:25:00,1.47228,1.47295,1.47189,1.47265,2312100005.0
2008-01-30 09:30:00,1.47255,1.47324,1.47227,1.47241,2258600009.0
2008-01-30 09:35:00,1.47228,1.47256,1.47205,1.47211,1929800004.0
2008-01-30 09:40:00,1.47218,1.47232,1.47153,1.47172,2135800006.0
2008-01-30 09:45:00,1.47186,1.47205,1.4712,1.47147,2109600004.0
2008-01-30 09:50:00,1.47159,1.47191,1.47086,1.47144,2167900003.0
2008-01-30 09:55:00,1.47158,1.47348,1.47135,1.47309,2992500005.0
2008-01-30 10:00:00,1.47323,1.47416,1.47288,1.47342,2378400003.0
2008-01-30 10:05:00,1.47321,1.47524,1.47235,1.47519,2288100001.0
2008-01-30 10:10:00,1.47527,1.47536,1.47462,1.47501,2207600003.0
2008-01-30 10:15:00,1.47505,1.47606,1.47474,1.47599,1900400003.0
2008-01-30 10:20:00,1.47634,1.47697,1.4755,1.47559,2306700005.0
2008-01-30 10:25:00,1.47576,1.47638,1.4755,1.47619,2508000007.0
2008-01-30 10:30:00,1.47629,1.47705,1.4755,1.47629,2600000004.0
2008-01-30 10:35:00,1.47612,1.47621,1.47534,1.47576,2316700005.0
2008-01-30 10:40:00,1.47573,1.47574,1.47488,1.47526,2481000003.0
2008-01-30 10:45:00,1.47529,1.47557,1.47454,1.47503,2219000001.0
2008-01-30 10:50:00,1.47499,1.47562,1.47475,1.4755,2217200008.0
2008-01-30 10:55:00,1.47547,1.47548,1.47401,1.47418,2542800004.0
2008-01-30 11:00:00,1.47416,1.47489,1.47397,1.47471,2474700009.0
2008-01-30 11:05:00,1.47463,1.47518,1.47452,1.47477,1984100005.0
2008-01-30 11:10:00,1.47452,1.47461,1.47401,1.47407,2472300006.0
2008-01-30 11:15:00,1.47416,1.47538,1.47398,1.47504,2308500003.0
2008-01-30 11:20:00,1.47496,1.47556,1.47496,1.47524,2708800005.0
2008-01-30 11:25:00,1.47527,1.47557,1.47402,1.47423,2359000003.0
2008-01-30 11:30:00,1.47425,1.47448,1.47396,1.47417,2739600002.0
2008-01-30 11:35:00,1.4744,1.47514,1.47417,1.47514,2686000006.0
2008-01-30 11:40:00,1.47503,1.47528,1.47415,1.47422,3128000004.0
2008-01-30 11:45:00,1.47417,1.47463,1.47322,1.47346,2549400003.0
2008-01-30 11:50:00,1.47356,1.47454,1.47349,1.47423,1468800002.0
2008-01-30 11:55:00,1.47431,1.47452,1.47395,1.47413,2366400006.0
2008-01-30 12:00:00,1.47419,1.47458,1.47385,1.47444,2165300003.0
2008-01-30 12:05:00,1.47437,1.47472,1.47312,1.47314,1860500004.0
2008-01-30 12:10:00,1.4731,1.47574,1.47253,1.47574,1987400004.0
2008-01-30 12:15:00,1.47533,1.47655,1.47472,1.4762,1649300002.0
2008-01-30 12:20:00,1.47623,1.47671,1.47595,1.47623,2226400003.0
2008-01-30 12:25:00,1.47608,1.47622,1.47502,1.47539,2552900005.0
2008-01-30 12:30:00,1.4753,1.47541,1.47473,1.47501,3114100002.0
2008-01-30 12:35:00,1.47501,1.47552,1.4748,1.47534,2614600002.0
2008-01-30 12:40:00,1.47533,1.47628,1.475,1.47518,2116700004.0
2008-01-30 12:45:00,1.47522,1.47544,1.47476,1.47514,2259500004.0
2008-01-30 12:50:00,1.47517,1.47535,1.4743,1.47467,1932100002.0
2008-01-30 12:55:00,1.47469,1.47505,1.47418,1.47454,2369200004.0
2008-01-30 13:00:00,1.47474,1.47548,1.47467,1.47493,1572600004.0
2008-01-30 13:05:00,1.47493,1.47541,1.4748,1.47487,1355200002.0
2008-01-30 13:10:00,1.47488,1.47526,1.4743,1.47519,1496000005.0
2008-01-30 13:15:00,1.47539,1.47553,1.47451,1.47501,1180300002.0
2008-01-30 13:20:00,1.47517,1.47637,1.47487,1.47527,1065000006.0
2008-01-30 13:25:00,1.47522,1.47579,1.47493,1.4755,1710600002.0
2008-01-30 13:30:00,1.4755,1.47576,1.47459,1.4755,1985700002.0
2008-01-30 13:35:00,1.47559,1.47601,1.47506,1.4754,2116500006.0
2008-01-30 13:40:00,1.47517,1.47548,1.47396,1.47513,1194400007.0
2008-01-30 13:45:00,1.47522,1.4759,1.47472,1.47565,1721100000.0
2008-01-30 13:50:00,1.4757,1.47599,1.4752,1.4752,1799500005.0
2008-01-30 13:55:00,1.47519,1.47542,1.47476,1.47497,1725900006.0
2008-01-30 14:00:00,1.47481,1.47526,1.47472,1.47475,1779500005.0
2008-01-30 14:05:00,1.47478,1.47529,1.47462,1.47489,1612700001.0
2008-01-30 14:10:00,1.47485,1.47539,1.47466,1.47492,1007200003.0
2008-01-30 14:15:00,1.47503,1.47554,1.47466,1.47504,1996300003.0
2008-01-30 14:20:00,1.47489,1.47489,1.47395,1.4742,1901800002.0
2008-01-30 14:25:00,1.47416,1.47423,1.47113,1.47207,1654400004.0
2008-01-30 14:30:00,1.47199,1.47244,1.47119,1.47231,164800000.0
2008-01-30 14:35:00,1.47259,1.4727,1.47204,1.47263,166500000.0
2008-01-30 14:40:00,1.47272,1.4728,1.47188,1.47232,262000000.0
2008-01-30 14:45:00,1.47223,1.47265,1.47198,1.47231,227000000.0
2008-01-30 14:50:00,1.47222,1.47252,1.47173,1.4718,189000001.0
2008-01-30 14:55:00,1.47203,1.47318,1.4716,1.47214,183500000.0
2008-01-30 15:00:00,1.47198,1.47278,1.47173,1.4725,231499998.0
2008-01-30 15:05:00,1.47241,1.47257,1.47185,1.47241,190600000.0
2008-01-30 15:10:00,1.4723,1.47237,1.4717,1.47179,187300003.0
2008-01-30 15:15:00,1.47151,1.47151,1.46997,1.47088,199400000.0
2008-01-30 15:20:00,1.47073,1.47132,1.46963,1.46963,153500001.0
2008-01-30 15:25:00,1.46948,1.47005,1.46878,1.46881,197400000.0
2008-01-30 15:30:00,1.46941,1.47193,1.46874,1.47085,235000000.0
2008-01-30 15:35:00,1.47075,1.47117,1.46935,1.46945,225800000.0
2008-01-30 15:40:00,1.46978,1.46982,1.46855,1.46918,236100000.0
2008-01-30 15:45:00,1.46883,1.4693,1.4673,1.46761,201900000.0
2008-01-30 15:50:00,1.46748,1.46806,1.46735,1.46762,186600002.0
2008-01-30 15:55:00,1.4674,1.46763,1.46665,1.4673,161800001.0
2008-01-30 16:00:00,1.4674,1.46828,1.46713,1.46811,198000002.0
2008-01-30 16:05:00,1.46815,1.46857,1.46802,1.46828,197500000.0
2008-01-30 16:10:00,1.4683,1.46861,1.46768,1.46795,190900000.0
2008-01-30 16:15:00,1.46769,1.47005,1.46769,1.46993,166200000.0
2008-01-30 16:20:00,1.46976,1.46976,1.46863,1.46907,196900000.0
2008-01-30 16:25:00,1.46925,1.47026,1.46909,1.46955,211300002.0
2008-01-30 16:30:00,1.46949,1.46995,1.46864,1.46978,225400001.0
2008-01-30 16:35:00,1.46977,1.47091,1.46931,1.47071,166800000.0
2008-01-30 16:40:00,1.47037,1.47053,1.46932,1.47046,188400001.0
2008-01-30 16:45:00,1.47048,1.47135,1.47024,1.47103,190100000.0
2008-01-30 16:50:00,1.47097,1.47106,1.46964,1.46991,251999999.0
2008-01-30 16:55:00,1.46989,1.47069,1.46959,1.47069,175900001.0
2008-01-30 17:00:00,1.47105,1.47337,1.47091,1.47296,210500002.0
2008-01-30 17:05:00,1.47291,1.47344,1.47247,1.47302,148000000.0
2008-01-30 17:10:00,1.4726,1.47276,1.47178,1.47211,188300001.0
2008-01-30 17:15:00,1.47249,1.47251,1.47194,1.47222,221500001.0
2008-01-30 17:20:00,1.47195,1.47217,1.47132,1.47165,175000000.0
2008-01-30 17:25:00,1.47168,1.47219,1.47095,1.47133,182400000.0
2008-01-30 17:30:00,1.47145,1.47213,1.47088,1.47186,291500000.0
2008-01-30 17:35:00,1.47195,1.47257,1.47142,1.47257,196900001.0
2008-01-30 17:40:00,1.4726,1.47285,1.47217,1.47241,164700000.0
2008-01-30 17:45:00,1.47255,1.47289,1.47231,1.47268,236200000.0
2008-01-30 17:50:00,1.47271,1.47299,1.47222,1.47279,204000001.0
2008-01-30 17:55:00,1.47268,1.47282,1.47195,1.47281,265500002.0
2008-01-30 18:00:00,1.4728,1.47284,1.47046,1.47083,224300002.0
2008-01-30 18:05:00,1.47098,1.47127,1.4704,1.47057,231300001.0
2008-01-30 18:10:00,1.47044,1.47117,1.47016,1.47103,190400001.0
2008-01-30 18:15:00,1.47086,1.47142,1.47057,1.47062,198000001.0
2008-01-30 18:20:00,1.47078,1.47093,1.47002,1.47049,186900000.0
2008-01-30 18:25:00,1.47062,1.47082,1.46981,1.47067,184300000.0
2008-01-30 18:30:00,1.47074,1.4709,1.47009,1.47022,182900000.0
2008-01-30 18:35:00,1.47031,1.47052,1.4697,1.46999,203600001.0
2008-01-30 18:40:00,1.46978,1.47042,1.46973,1.46973,219300002.0
2008-01-30 18:45:00,1.46995,1.47,1.46903,1.46913,167600000.0
2008-01-30 18:50:00,1.46928,1.46951,1.46851,1.46858,188300000.0
2008-01-30 18:55:00,1.46852,1.4688,1.46802,1.46824,183800001.0
2008-01-30 19:00:00,1.46839,1.46938,1.46808,1.46926,190000000.0
2008-01-30 19:05:00,1.46916,1.47035,1.46915,1.46983,182600000.0
2008-01-30 19:10:00,1.46992,1.47,1.46923,1.4696,199300000.0
2008-01-30 19:15:00,1.46961,1.46967,1.46909,1.46941,186399999.0
2008-01-30 19:20:00,1.46951,1.47016,1.46921,1.46987,193900000.0
2008-01-30 19:25:00,1.46985,1.47029,1.46945,1.46996,173000001.0
2008-01-30 19:30:00,1.47012,1.4704,1.46986,1.47022,226400003.0
2008-01-30 19:35:00,1.47021,1.47035,1.46959,1.4699,180200002.0
2008-01-30 19:40:00,1.46985,1.46998,1.46931,1.46966,228000000.0
2008-01-30 19:45:00,1.46958,1.46979,1.46816,1.4682,197600000.0
2008-01-30 19:50:00,1.46824,1.46925,1.46793,1.46908,202700001.0
2008-01-30 19:55:00,1.46895,1.47,1.46881,1.46978,149700000.0
2008-01-30 20:00:00,1.46977,1.47033,1.46911,1.47032,211400000.0
2008-01-30 20:05:00,1.47014,1.47179,1.47011,1.47156,206400001.0
2008-01-30 20:10:00,1.47149,1.4721,1.47066,1.47123,190000000.0
2008-01-30 20:15:00,1.47137,1.47157,1.4709,1.4711,194900001.0
2008-01-30 20:20:00,1.47101,1.47122,1.47071,1.47096,186800001.0
2008-01-30 20:25:00,1.47129,1.47129,1.47037,1.47065,236800000.0
2008-01-30 20:30:00,1.47067,1.47071,1.46985,1.47022,251800000.0
2008-01-30 20:35:00,1.46997,1.47079,1.46992,1.47011,224400000.0
2008-01-30 20:40:00,1.4703,1.47063,1.46984,1.47016,189100001.0
2008-01-30 20:45:00,1.46994,1.47047,1.46974,1.47015,211600001.0
2008-01-30 20:50:00,1.4701,1.47044,1.46966,1.46979,165100001.0
2008-01-30 20:55:00,1.46973,1.46988,1.46938,1.46963,193700000.0
2008-01-30 21:00:00,1.4695,1.4704,1.46934,1.4704,170200000.0
2008-01-30 21:05:00,1.46985,1.47082,1.4697,1.47012,188900000.0
2008-01-30 21:10:00,1.46985,1.47329,1.46837,1.47271,194100000.0
2008-01-30 21:15:00,1.47302,1.47313,1.46953,1.47313,193000000.0
2008-01-30 21:20:00,1.47261,1.47289,1.46797,1.46813,179800000.0
2008-01-30 21:25:00,1.46846,1.47098,1.46831,1.47046,230300000.0
2008-01-30 21:30:00,1.47053,1.47261,1.47005,1.47261,158300000.0
2008-01-30 21:35:00,1.47298,1.47356,1.47208,1.47286,149200001.0
2008-01-30 21:40:00,1.47222,1.47233,1.47045,1.47067,149500000.0
2008-01-30 21:45:00,1.47099,1.47332,1.47099,1.47225,210300000.0
2008-01-30 21:50:00,1.47222,1.47304,1.47191,1.47249,231000001.0
2008-01-30 21:55:00,1.47229,1.47238,1.47073,1.47213,215400001.0
2008-01-30 22:00:00,1.47233,1.47239,1.46942,1.47103,208500000.0
2008-01-30 22:05:00,1.47112,1.47226,1.47061,1.47139,198400001.0
2008-01-30 22:10:00,1.47157,1.47213,1.47095,1.4718,214100000.0
2008-01-30 22:15:00,1.47225,1.47279,1.47178,1.47265,205100000.0
2008-01-30 22:20:00,1.47248,1.47248,1.47095,1.47111,158700000.0
2008-01-30 22:25:00,1.47085,1.47264,1.47076,1.47193,189000000.0
2008-01-30 22:30:00,1.47179,1.47239,1.4712,1.4722,180800000.0
2008-01-30 22:35:00,1.47244,1.47319,1.47227,1.47263,247900002.0
2008-01-30 22:40:00,1.473,1.47396,1.4725,1.47396,227199998.0
2008-01-30 22:45:00,1.47464,1.47728,1.4745,1.4765,186300000.0
2008-01-30 22:50:00,1.47606,1.47658,1.47501,1.47637,152500000.0
2008-01-30 22:55:00,1.4769,1.47788,1.47658,1.47788,207800000.0
2008-01-30 23:00:00,1.47767,1.47788,1.47608,1.47642,164900000.0
2008-01-30 23:05:00,1.47634,1.47634,1.47564,1.47581,186800001.0
2008-01-30 23:10:00,1.47576,1.47673,1.4753,1.47673,176200001.0
2008-01-30 23:15:00,1.47654,1.47702,1.47569,1.4767,238100001.0
2008-01-30 23:20:00,1.47691,1.4771,1.47614,1.47635,190000000.0
2008-01-30 23:25:00,1.47659,1.4768,1.47579,1.47629,186800000.0
2008-01-30 23:30:00,1.47636,1.47734,1.47596,1.477,182800001.0
2008-01-30 23:35:00,1.47688,1.47688,1.47521,1.47557,179400000.0
2008-01-30 23:40:00,1.47572,1.47624,1.47541,1.476,214400002.0
2008-01-30 23:45:00,1.47597,1.47645,1.47505,1.47523,199300000.0
2008-01-30 23:50:00,1.47565,1.47664,1.47534,1.47534,208400001.0
2008-01-30 23:55:00,1.47534,1.4759,1.47509,1.47525,175300000.0
2008-01-31 00:00:00,1.47528,1.47623,1.47484,1.4761,175200000.0
2008-01-31 00:05:00,1.476,1.47685,1.47589,1.47676,225599998.0
2008-01-31 00:10:00,1.47704,1.47751,1.4768,1.47751,173400001.0
2008-01-31 00:15:00,1.47733,1.47751,1.4765,1.47728,165600001.0
2008-01-31 00:20:00,1.4773,1.47821,1.47684,1.47788,208600000.0
2008-01-31 00:25:00,1.47776,1.47924,1.47696,1.4782,207000000.0
2008-01-31 00:30:00,1.47837,1.47889,1.47747,1.47785,181100000.0
2008-01-31 00:35:00,1.47836,1.47839,1.47747,1.47824,173500000.0
2008-01-31 00:40:00,1.47795,1.47804,1.47706,1.47735,187400000.0
2008-01-31 00:45:00,1.47733,1.47779,1.47608,1.47743,217600000.0
2008-01-31 00:50:00,1.47735,1.47756,1.47656,1.47735,175300000.0
2008-01-31 00:55:00,1.47678,1.47746,1.47678,1.47737,185800001.0
2008-01-31 01:00:00,1.47732,1.47786,1.47707,1.47767,210200000.0
2008-01-31 01:05:00,1.47772,1.47806,1.4771,1.47791,176400001.0
2008-01-31 01:10:00,1.47791,1.47805,1.47745,1.47805,177000000.0
2008-01-31 01:15:00,1.47819,1.47904,1.47782,1.4789,183300001.0
2008-01-31 01:20:00,1.47902,1.47918,1.47799,1.4785,146800000.0
2008-01-31 01:25:00,1.47867,1.47914,1.47835,1.47897,197000000.0
2008-01-31 01:30:00,1.47871,1.47938,1.47849,1.47894,186600001.0
2008-01-31 01:35:00,1.47902,1.47928,1.47792,1.47796,162700000.0
2008-01-31 01:40:00,1.47794,1.47876,1.47767,1.478,190700000.0
2008-01-31 01:45:00,1.47782,1.47814,1.47665,1.4773,174100001.0
2008-01-31 01:50:00,1.47702,1.4775,1.47555,1.47555,194500000.0
2008-01-31 01:55:00,1.47593,1.47649,1.47527,1.47558,201400000.0
2008-01-31 02:00:00,1.47516,1.47579,1.4747,1.47538,354500000.0
2008-01-31 02:05:00,1.47544,1.47562,1.47479,1.47525,585300002.0
2008-01-31 02:10:00,1.4752,1.47594,1.47513,1.4755,417200001.0
2008-01-31 02:15:00,1.47543,1.47611,1.47529,1.47552,710700000.0
2008-01-31 02:20:00,1.47561,1.47629,1.47509,1.47603,174900001.0
2008-01-31 02:25:00,1.47599,1.47636,1.47566,1.47601,333800001.0
2008-01-31 02:30:00,1.47603,1.47604,1.4755,1.47593,500300001.0
2008-01-31 02:35:00,1.47615,1.47632,1.47535,1.47584,376700001.0
2008-01-31 02:40:00,1.47575,1.4758,1.47487,1.47489,240000000.0
2008-01-31 02:45:00,1.47466,1.47535,1.47434,1.47489,561800003.0
2008-01-31 02:50:00,1.47516,1.47726,1.475,1.47689,320900001.0
2008-01-31 02:55:00,1.47645,1.47653,1.47478,1.47508,248100001.0
2008-01-31 03:00:00,1.47503,1.47694,1.47472,1.47694,320200001.0
2008-01-31 03:05:00,1.4763,1.47722,1.47572,1.4771,341500000.0
2008-01-31 03:10:00,1.47676,1.47753,1.47669,1.47703,203900000.0
2008-01-31 03:15:00,1.47675,1.47763,1.47604,1.47629,189700001.0
2008-01-31 03:20:00,1.4763,1.47675,1.47623,1.47675,234300000.0
2008-01-31 03:25:00,1.47709,1.47709,1.47641,1.47653,347500001.0
2008-01-31 03:30:00,1.47663,1.4775,1.47636,1.47704,202800000.0
2008-01-31 03:35:00,1.47699,1.47733,1.47662,1.47698,270300000.0
2008-01-31 03:40:00,1.47694,1.47743,1.4766,1.47676,356400000.0
2008-01-31 03:45:00,1.47665,1.47715,1.4763,1.4767,173800000.0
2008-01-31 03:50:00,1.47677,1.47677,1.47609,1.47638,311100001.0
2008-01-31 03:55:00,1.47648,1.47684,1.47583,1.47652,1044700000.0
2008-01-31 04:00:00,1.47651,1.47659,1.47564,1.47569,583700001.0
2008-01-31 04:05:00,1.47568,1.47651,1.4756,1.47611,508000000.0
2008-01-31 04:10:00,1.47612,1.47658,1.47579,1.476,410600000.0
2008-01-31 04:15:00,1.47592,1.47614,1.47536,1.47592,374000001.0
2008-01-31 04:20:00,1.47581,1.47609,1.47561,1.476,397200000.0
2008-01-31 04:25:00,1.47598,1.47698,1.47591,1.47665,529500000.0
2008-01-31 04:30:00,1.47616,1.47658,1.47582,1.47609,240400001.0
2008-01-31 04:35:00,1.47606,1.47642,1.47557,1.47586,475499998.0
2008-01-31 04:40:00,1.47578,1.47597,1.4756,1.47579,247000000.0
2008-01-31 04:45:00,1.47568,1.47603,1.47535,1.47544,311600000.0
2008-01-31 04:50:00,1.47557,1.47606,1.47529,1.47558,176300000.0
2008-01-31 04:55:00,1.47588,1.4768,1.47552,1.47645,297700001.0
2008-01-31 05:00:00,1.47663,1.47727,1.47642,1.47656,798100000.0
2008-01-31 05:05:00,1.47673,1.47682,1.47599,1.476,1089300003.0
2008-01-31 05:10:00,1.47597,1.47693,1.47597,1.47622,966900004.0
2008-01-31 05:15:00,1.47601,1.47708,1.47591,1.47684,1045700000.0
2008-01-31 05:20:00,1.47688,1.47775,1.47665,1.47671,1072800000.0
2008-01-31 05:25:00,1.47699,1.47812,1.47683,1.47754,1092500001.0
2008-01-31 05:30:00,1.47761,1.478,1.47693,1.47716,923800003.0
2008-01-31 05:35:00,1.47718,1.47778,1.47693,1.47726,968300001.0
2008-01-31 05:40:00,1.47717,1.47787,1.47717,1.47767,716800002.0
2008-01-31 05:45:00,1.47778,1.47807,1.47751,1.47771,1015000001.0
2008-01-31 05:50:00,1.47768,1.47813,1.47736,1.47754,974800002.0
2008-01-31 05:55:00,1.47749,1.478,1.4773,1.47735,748900000.0
2008-01-31 06:00:00,1.47736,1.47769,1.47721,1.47751,807100002.0
2008-01-31 06:05:00,1.47743,1.47749,1.47688,1.47707,1623799999.0
2008-01-31 06:10:00,1.47707,1.47815,1.47683,1.47774,1718500000.0
2008-01-31 06:15:00,1.47769,1.47803,1.47744,1.47749,1028800003.0
2008-01-31 06:20:00,1.47736,1.47777,1.47657,1.47675,1435500004.0
2008-01-31 06:25:00,1.47692,1.4773,1.47682,1.47704,1451300003.0
2008-01-31 06:30:00,1.47719,1.47771,1.47689,1.47728,1038800003.0
2008-01-31 06:35:00,1.47714,1.47739,1.47685,1.47709,595000003.0
2008-01-31 06:40:00,1.47687,1.47724,1.47685,1.47706,1022500003.0
2008-01-31 06:45:00,1.47704,1.47719,1.4766,1.4766,1345600004.0
2008-01-31 06:50:00,1.47665,1.47739,1.47653,1.47712,1421400005.0
2008-01-31 06:55:00,1.47704,1.47775,1.47597,1.4762,1203400003.0
2008-01-31 07:00:00,1.47645,1.4774,1.47602,1.4774,1305900000.0
2008-01-31 07:05:00,1.47749,1.47792,1.4772,1.47771,981400001.0
2008-01-31 07:10:00,1.47776,1.47776,1.47727,1.47765,1827800003.0
2008-01-31 07:15:00,1.47764,1.47915,1.47756,1.47899,1538200004.0
2008-01-31 07:20:00,1.479,1.47965,1.47853,1.47853,1898700006.0
2008-01-31 07:25:00,1.47873,1.47911,1.47856,1.47878,1204900001.0
2008-01-31 07:30:00,1.47866,1.4795,1.47864,1.4793,1857800004.0
2008-01-31 07:35:00,1.4792,1.47966,1.47878,1.47961,1310400001.0
2008-01-31 07:40:00,1.47948,1.48098,1.47922,1.48079,1797600002.0
2008-01-31 07:45:00,1.4808,1.4808,1.47978,1.48009,2831200002.0
2008-01-31 07:50:00,1.48014,1.4808,1.47985,1.48044,2497000004.0
2008-01-31 07:55:00,1.48053,1.48081,1.48012,1.48049,2875100002.0
2008-01-31 08:00:00,1.48062,1.4814,1.48052,1.48081,2067100004.0
2008-01-31 08:05:00,1.48076,1.4813,1.48007,1.48007,2387400006.0
2008-01-31 08:10:00,1.48067,1.48176,1.48031,1.4805,1570600002.0
2008-01-31 08:15:00,1.48046,1.48147,1.4793,1.48069,1299200002.0
2008-01-31 08:20:00,1.48072,1.48187,1.48001,1.48036,1812500000.0
2008-01-31 08:25:00,1.47996,1.48022,1.47895,1.47978,2274200005.0
2008-01-31 08:30:00,1.48,1.48081,1.47947,1.47966,1691700003.0
2008-01-31 08:35:00,1.47965,1.47976,1.47802,1.47951,2050600005.0
2008-01-31 08:40:00,1.47952,1.48043,1.47924,1.48004,2009300001.0
2008-01-31 08:45:00,1.48012,1.48026,1.47883,1.47947,2767200008.0
2008-01-31 08:50:00,1.47961,1.47961,1.47778,1.47778,2927700003.0
2008-01-31 08:55:00,1.47781,1.47812,1.47683,1.47763,2332900006.0
2008-01-31 09:00:00,1.47768,1.47867,1.47755,1.47835,2818300001.0
2008-01-31 09:05:00,1.47822,1.47842,1.47658,1.47726,2077000004.0
2008-01-31 09:10:00,1.47728,1.47738,1.47617,1.47703,2110500003.0
2008-01-31 09:15:00,1.47718,1.47763,1.47544,1.47588,2118500002.0
2008-01-31 09:20:00,1.47583,1.47816,1.47583,1.47752,1604300004.0
2008-01-31 09:25:00,1.47754,1.47754,1.47617,1.47636,2318500005.0
2008-01-31 09:30:00,1.47637,1.47639,1.47504,1.47505,2190200006.0
2008-01-31 09:35:00,1.47498,1.4755,1.47469,1.4754,1916700004.0
2008-01-31 09:40:00,1.47539,1.47586,1.47488,1.47496,2096400002.0
2008-01-31 09:45:00,1.47531,1.47679,1.47531,1.47628,2177700004.0
2008-01-31 09:50:00,1.47616,1.47726,1.47573,1.4767,2279800002.0
2008-01-31 09:55:00,1.47662,1.47709,1.4758,1.47635,2930900007.0
2008-01-31 10:00:00,1.47662,1.4777,1.47615,1.4773,2344000006.0
2008-01-31 10:05:00,1.47732,1.47775,1.47622,1.47647,2459600005.0
2008-01-31 10:10:00,1.47625,1.47736,1.47546,1.47709,2334200010.0
2008-01-31 10:15:00,1.47708,1.47735,1.47651,1.47691,1884200002.0
2008-01-31 10:20:00,1.47703,1.47755,1.47674,1.47735,2163500010.0
2008-01-31 10:25:00,1.4774,1.47769,1.47605,1.47698,2477600002.0
2008-01-31 10:30:00,1.47686,1.47718,1.47657,1.47697,2698600001.0
2008-01-31 10:35:00,1.47696,1.47709,1.47571,1.47624,2404900004.0
2008-01-31 10:40:00,1.47638,1.47682,1.47615,1.47658,2266100006.0
2008-01-31 10:45:00,1.47708,1.47718,1.47532,1.4761,2221600006.0
2008-01-31 10:50:00,1.47606,1.47606,1.47464,1.47591,2169000001.0
2008-01-31 10:55:00,1.4759,1.47619,1.47475,1.47488,2555700006.0
2008-01-31 11:00:00,1.47459,1.4757,1.4737,1.47563,2310500002.0
2008-01-31 11:05:00,1.47551,1.47572,1.47481,1.47482,2125900002.0
2008-01-31 11:10:00,1.47501,1.47733,1.47481,1.47721,2390400002.0
2008-01-31 11:15:00,1.47725,1.47796,1.47703,1.47782,2200700008.0
2008-01-31 11:20:00,1.47755,1.47828,1.47716,1.47806,2615400002.0
2008-01-31 11:25:00,1.47816,1.47822,1.47704,1.4774,2300700003.0
2008-01-31 11:30:00,1.47759,1.47842,1.47712,1.47741,2659700007.0
2008-01-31 11:35:00,1.4775,1.47758,1.47538,1.47566,2696700004.0
2008-01-31 11:40:00,1.47569,1.47593,1.47498,1.47546,3256300005.0
2008-01-31 11:45:00,1.47533,1.47695,1.47528,1.47677,2562100003.0
2008-01-31 11:50:00,1.47677,1.47708,1.47647,1.4767,1336499998.0
2008-01-31 11:55:00,1.47662,1.47669,1.47528,1.47555,2342900003.0
2008-01-31 12:00:00,1.47566,1.47586,1.47527,1.47557,2075300003.0
2008-01-31 12:05:00,1.47554,1.47628,1.4753,1.47599,2192800000.0
2008-01-31 12:10:00,1.47588,1.47844,1.47511,1.47844,1926900002.0
2008-01-31 12:15:00,1.47836,1.47856,1.47703,1.47729,1581500002.0
2008-01-31 12:20:00,1.47726,1.4779,1.47648,1.47706,2038100002.0
2008-01-31 12:25:00,1.47701,1.47711,1.47571,1.47602,2647300005.0
2008-01-31 12:30:00,1.47611,1.47811,1.476,1.47795,3080000004.0
2008-01-31 12:35:00,1.47809,1.4786,1.47779,1.47834,2736100003.0
2008-01-31 12:40:00,1.47837,1.47874,1.47768,1.47784,2080200002.0
2008-01-31 12:45:00,1.4779,1.47855,1.47739,1.47841,2146200003.0
2008-01-31 12:50:00,1.47844,1.47857,1.47784,1.47841,1910700002.0
2008-01-31 12:55:00,1.47847,1.4787,1.47815,1.47854,2344400004.0
2008-01-31 13:00:00,1.47868,1.47927,1.47843,1.47876,1616900003.0
2008-01-31 13:05:00,1.47877,1.47931,1.47866,1.47914,1398400003.0
2008-01-31 13:10:00,1.47906,1.47971,1.47848,1.4796,1671000002.0
2008-01-31 13:15:00,1.47958,1.48037,1.47941,1.48037,1186500001.0
2008-01-31 13:20:00,1.48043,1.48083,1.47986,1.48034,1030900002.0
2008-01-31 13:25:00,1.48031,1.48075,1.47991,1.48051,1766300000.0
2008-01-31 13:30:00,1.48055,1.48117,1.47999,1.48112,1998800002.0
2008-01-31 13:35:00,1.48091,1.48246,1.48034,1.48205,2066200002.0
2008-01-31 13:40:00,1.48183,1.48236,1.48092,1.48135,1401300002.0
2008-01-31 13:45:00,1.48127,1.48214,1.48102,1.48197,1956600002.0
2008-01-31 13:50:00,1.48199,1.4828,1.48128,1.48206,1823400004.0
2008-01-31 13:55:00,1.48212,1.48473,1.48172,1.4844,1702800002.0
2008-01-31 14:00:00,1.48459,1.48478,1.48422,1.48431,1835400001.0
2008-01-31 14:05:00,1.48429,1.48441,1.48305,1.48313,1514500002.0
2008-01-31 14:10:00,1.48308,1.48358,1.48279,1.48342,1060900002.0
2008-01-31 14:15:00,1.48347,1.48496,1.48312,1.4848,1939100003.0
2008-01-31 14:20:00,1.48493,1.48593,1.4847,1.48509,1809100003.0
2008-01-31 14:25:00,1.48506,1.48528,1.484,1.48518,1697100004.0
2008-01-31 14:30:00,1.48584,1.48589,1.48488,1.48523,199799999.0
2008-01-31 14:35:00,1.48526,1.48549,1.48452,1.48496,173100000.0
2008-01-31 14:40:00,1.48462,1.48467,1.48354,1.48427,193300000.0
2008-01-31 14:45:00,1.48424,1.48475,1.48359,1.48475,235300000.0
2008-01-31 14:50:00,1.48459,1.48549,1.48444,1.48496,156200000.0
2008-01-31 14:55:00,1.48514,1.4862,1.48494,1.48593,170100000.0
2008-01-31 15:00:00,1.486,1.48687,1.48574,1.48648,185100000.0
2008-01-31 15:05:00,1.48625,1.48625,1.4841,1.48426,218000001.0
2008-01-31 15:10:00,1.48425,1.48449,1.484,1.48414,203600001.0
2008-01-31 15:15:00,1.48423,1.48499,1.48357,1.48466,164600000.0
2008-01-31 15:20:00,1.48439,1.48569,1.48439,1.48515,151000000.0
2008-01-31 15:25:00,1.48507,1.48547,1.48464,1.48464,170100000.0
2008-01-31 15:30:00,1.48499,1.49052,1.48499,1.49052,250100000.0
2008-01-31 15:35:00,1.49056,1.49211,1.48943,1.49128,205200001.0
2008-01-31 15:40:00,1.49153,1.4922,1.49094,1.49133,183200001.0
2008-01-31 15:45:00,1.4913,1.49262,1.49081,1.49247,186900000.0
2008-01-31 15:50:00,1.49222,1.49252,1.49096,1.49115,229600000.0
2008-01-31 15:55:00,1.49106,1.49235,1.48996,1.49227,169800001.0
2008-01-31 16:00:00,1.49213,1.49467,1.49182,1.49349,149600000.0
2008-01-31 16:05:00,1.49353,1.49369,1.49152,1.49158,215200000.0
2008-01-31 16:10:00,1.49156,1.49242,1.49121,1.49141,194700000.0
2008-01-31 16:15:00,1.49128,1.49211,1.49056,1.49073,147900000.0
2008-01-31 16:20:00,1.49063,1.49326,1.49061,1.49278,204500001.0
2008-01-31 16:25:00,1.49297,1.49317,1.49092,1.49092,207900002.0
2008-01-31 16:30:00,1.49084,1.49134,1.49036,1.49078,261200003.0
2008-01-31 16:35:00,1.49059,1.49137,1.4903,1.49102,195500000.0
2008-01-31 16:40:00,1.49108,1.49149,1.49045,1.49142,191800000.0
2008-01-31 16:45:00,1.49121,1.49284,1.49091,1.49274,217900002.0
2008-01-31 16:50:00,1.49273,1.49411,1.49273,1.49411,222100001.0
2008-01-31 16:55:00,1.49443,1.49445,1.4924,1.49262,139200000.0
2008-01-31 17:00:00,1.49229,1.49338,1.49176,1.49318,200700000.0
2008-01-31 17:05:00,1.49339,1.49339,1.49213,1.4924,162600000.0
2008-01-31 17:10:00,1.49219,1.49251,1.49125,1.49151,166300001.0
2008-01-31 17:15:00,1.49171,1.49276,1.49114,1.49276,214700000.0
2008-01-31 17:20:00,1.49247,1.49366,1.49202,1.49342,182000001.0
2008-01-31 17:25:00,1.49335,1.49399,1.49197,1.49215,203900001.0
2008-01-31 17:30:00,1.492,1.49364,1.49187,1.49259,225400000.0
2008-01-31 17:35:00,1.49291,1.49385,1.49275,1.49369,205400000.0
2008-01-31 17:40:00,1.49379,1.49514,1.49347,1.49443,215800000.0
2008-01-31 17:45:00,1.4948,1.49549,1.49438,1.49493,222300000.0
2008-01-31 17:50:00,1.49496,1.49509,1.49297,1.49343,120300000.0
2008-01-31 17:55:00,1.49341,1.49383,1.49211,1.49251,224500001.0
2008-01-31 18:00:00,1.49197,1.49246,1.48717,1.4874,213800001.0
2008-01-31 18:05:00,1.48787,1.48901,1.48773,1.4888,236500000.0
2008-01-31 18:10:00,1.48871,1.49,1.48865,1.48961,221700000.0
2008-01-31 18:15:00,1.48935,1.48951,1.48704,1.48719,200200002.0
2008-01-31 18:20:00,1.48735,1.48757,1.48518,1.48609,184000002.0
2008-01-31 18:25:00,1.48649,1.48752,1.4862,1.48727,206200002.0
2008-01-31 18:30:00,1.48731,1.488,1.48675,1.488,162500000.0
2008-01-31 18:35:00,1.48805,1.48904,1.48754,1.48871,229100000.0
2008-01-31 18:40:00,1.48857,1.48948,1.48857,1.489,182700000.0
2008-01-31 18:45:00,1.48903,1.48919,1.48729,1.48729,153300001.0
2008-01-31 18:50:00,1.48723,1.48791,1.48583,1.48649,215000000.0
2008-01-31 18:55:00,1.4863,1.48708,1.48608,1.4865,194700000.0
2008-01-31 19:00:00,1.4864,1.48709,1.48607,1.48683,173600000.0
2008-01-31 19:05:00,1.48688,1.48717,1.48632,1.48716,213900001.0
2008-01-31 19:10:00,1.48742,1.48835,1.48681,1.48732,224000001.0
2008-01-31 19:15:00,1.48721,1.48829,1.4869,1.48829,146800000.0
2008-01-31 19:20:00,1.48825,1.48899,1.48782,1.48899,174500000.0
2008-01-31 19:25:00,1.48904,1.48952,1.488,1.48813,243600001.0
2008-01-31 19:30:00,1.48821,1.48906,1.48791,1.48902,209900000.0
2008-01-31 19:35:00,1.48913,1.48974,1.48873,1.48917,188700000.0
2008-01-31 19:40:00,1.48886,1.48899,1.48741,1.48768,197200000.0
2008-01-31 19:45:00,1.48767,1.48804,1.48714,1.48785,184000000.0
2008-01-31 19:50:00,1.4879,1.48923,1.48771,1.48904,214600002.0
2008-01-31 19:55:00,1.48906,1.48949,1.48863,1.48932,143600000.0
2008-01-31 20:00:00,1.48902,1.48965,1.48842,1.48898,157400000.0
2008-01-31 20:05:00,1.48864,1.48894,1.48819,1.48844,151700000.0
2008-01-31 20:10:00,1.48804,1.48902,1.48804,1.48896,207100000.0
2008-01-31 20:15:00,1.48905,1.48909,1.4885,1.48908,189000000.0
2008-01-31 20:20:00,1.48913,1.48939,1.4887,1.48888,161000000.0
2008-01-31 20:25:00,1.48902,1.48907,1.48855,1.489,259600000.0
2008-01-31 20:30:00,1.48887,1.48888,1.48812,1.48839,190400001.0
2008-01-31 20:35:00,1.4883,1.48835,1.48755,1.48771,211000001.0
2008-01-31 20:40:00,1.48789,1.48806,1.4875,1.4879,214600001.0
2008-01-31 20:45:00,1.4879,1.4883,1.48765,1.48806,170800000.0
2008-01-31 20:50:00,1.48804,1.48843,1.48772,1.4879,203300000.0
2008-01-31 20:55:00,1.48806,1.48905,1.48798,1.489,174000000.0
2008-01-31 21:00:00,1.48877,1.48929,1.48826,1.48923,169500000.0
2008-01-31 21:05:00,1.48917,1.48976,1.48917,1.48955,222200000.0
2008-01-31 21:10:00,1.48958,1.49005,1.4892,1.48962,203400000.0
2008-01-31 21:15:00,1.48968,1.4901,1.48896,1.48929,226500000.0
2008-01-31 21:20:00,1.48936,1.49011,1.48892,1.48985,182800000.0
2008-01-31 21:25:00,1.48994,1.49106,1.48978,1.49015,153500001.0
2008-01-31 21:30:00,1.48987,1.49035,1.48975,1.49033,173500001.0
2008-01-31 21:35:00,1.49021,1.49048,1.48962,1.49021,172300000.0
2008-01-31 21:40:00,1.49003,1.49098,1.49003,1.49044,176000001.0
2008-01-31 21:45:00,1.49051,1.49183,1.49022,1.49183,174100000.0
2008-01-31 21:50:00,1.49162,1.49232,1.49133,1.49211,223600001.0
2008-01-31 21:55:00,1.4921,1.49329,1.49199,1.49314,245400002.0
2008-01-31 22:00:00,1.49351,1.49365,1.49227,1.4923,194800001.0
2008-01-31 22:05:00,1.49242,1.49256,1.49167,1.49181,204200000.0
2008-01-31 22:10:00,1.4918,1.49189,1.49056,1.49068,169900000.0
2008-01-31 22:15:00,1.49092,1.49197,1.49074,1.49187,209300000.0
2008-01-31 22:20:00,1.49188,1.49188,1.49066,1.49084,207000000.0
2008-01-31 22:25:00,1.49061,1.49087,1.4899,1.49012,188700000.0
2008-01-31 22:30:00,1.49017,1.49058,1.48958,1.49019,233500002.0
2008-01-31 22:35:00,1.49031,1.49031,1.48929,1.48991,236100001.0
2008-01-31 22:40:00,1.48989,1.48989,1.48888,1.48951,142700000.0
2008-01-31 22:45:00,1.48952,1.48993,1.48918,1.48956,208200000.0
2008-01-31 22:50:00,1.48939,1.4918,1.48933,1.49179,157600000.0
2008-01-31 22:55:00,1.49205,1.49268,1.49036,1.49227,211500000.0
2008-01-31 23:00:00,1.49218,1.49222,1.49018,1.49018,177200000.0
2008-01-31 23:05:00,1.48994,1.49006,1.48897,1.48981,173500001.0
2008-01-31 23:10:00,1.48981,1.49082,1.48952,1.49071,181100000.0
2008-01-31 23:15:00,1.49052,1.49093,1.48994,1.49038,220700000.0
2008-01-31 23:20:00,1.49036,1.49158,1.4901,1.49111,196400000.0
2008-01-31 23:25:00,1.49131,1.49138,1.49003,1.49057,253100001.0
2008-01-31 23:30:00,1.49054,1.49076,1.48997,1.49018,194100002.0
2008-01-31 23:35:00,1.49003,1.49016,1.48929,1.48966,195600002.0
2008-01-31 23:40:00,1.48941,1.48998,1.48874,1.48944,243800000.0
2008-01-31 23:45:00,1.4893,1.48988,1.48902,1.48959,213600000.0
2008-01-31 23:50:00,1.48965,1.48992,1.48882,1.48882,193800000.0
2008-01-31 23:55:00,1.48922,1.48986,1.48921,1.48953,184900001.0
2008-02-01 00:00:00,1.48933,1.4901,1.48895,1.48991,208500000.0
2008-02-01 00:05:00,1.48987,1.48996,1.48866,1.48888,210400002.0
2008-02-01 00:10:00,1.48909,1.48962,1.489,1.48943,187800000.0
2008-02-01 00:15:00,1.48916,1.48943,1.48869,1.48908,162200000.0
2008-02-01 00:20:00,1.48908,1.48963,1.48887,1.48953,228200002.0
2008-02-01 00:25:00,1.48931,1.48966,1.48929,1.48931,278700001.0
2008-02-01 00:30:00,1.48894,1.48952,1.48894,1.48908,168800000.0
2008-02-01 00:35:00,1.48921,1.48936,1.48876,1.48918,175200000.0
2008-02-01 00:40:00,1.48908,1.48923,1.48836,1.48901,173000001.0
2008-02-01 00:45:00,1.48901,1.48914,1.48843,1.48864,204000000.0
2008-02-01 00:50:00,1.48878,1.48904,1.48829,1.48868,235700001.0
2008-02-01 00:55:00,1.48806,1.48856,1.48757,1.48784,209100000.0
2008-02-01 01:00:00,1.48777,1.48842,1.48743,1.48762,169000000.0
2008-02-01 01:05:00,1.48732,1.4876,1.48674,1.487,167400000.0
2008-02-01 01:10:00,1.48722,1.48763,1.48664,1.48726,178700001.0
2008-02-01 01:15:00,1.48722,1.48746,1.48671,1.4871,199900001.0
2008-02-01 01:20:00,1.48719,1.48719,1.48632,1.48662,211300000.0
2008-02-01 01:25:00,1.48651,1.48732,1.48651,1.48718,195700000.0
2008-02-01 01:30:00,1.48721,1.48741,1.48656,1.48713,174100000.0
2008-02-01 01:35:00,1.48701,1.48815,1.48693,1.48787,179100000.0
2008-02-01 01:40:00,1.48778,1.48804,1.48747,1.48777,195700000.0
2008-02-01 01:45:00,1.48774,1.48839,1.48743,1.48793,189800000.0
2008-02-01 01:50:00,1.4878,1.48836,1.48749,1.488,178200000.0
2008-02-01 01:55:00,1.48819,1.48835,1.48773,1.48813,191900000.0
2008-02-01 02:00:00,1.48773,1.4888,1.48773,1.48848,355700001.0
2008-02-01 02:05:00,1.48846,1.48876,1.48764,1.48813,670700002.0
2008-02-01 02:10:00,1.48802,1.48834,1.48706,1.48724,396200000.0
2008-02-01 02:15:00,1.48713,1.48796,1.48692,1.4875,675500001.0
2008-02-01 02:20:00,1.4876,1.48807,1.48744,1.48801,209000000.0
2008-02-01 02:25:00,1.48805,1.48845,1.4876,1.48816,393399999.0
2008-02-01 02:30:00,1.48826,1.4887,1.48789,1.4884,498300001.0
2008-02-01 02:35:00,1.48845,1.48931,1.48805,1.48882,382800001.0
2008-02-01 02:40:00,1.48884,1.48986,1.4886,1.48931,210400000.0
2008-02-01 02:45:00,1.48905,1.4899,1.48891,1.48949,580600000.0
2008-02-01 02:50:00,1.48965,1.48989,1.48871,1.48988,287800000.0
2008-02-01 02:55:00,1.48963,1.4897,1.48894,1.48901,281800000.0
2008-02-01 03:00:00,1.48903,1.4894,1.48844,1.4892,321900001.0
2008-02-01 03:05:00,1.48869,1.4894,1.48846,1.48912,275800000.0
2008-02-01 03:10:00,1.4885,1.48883,1.48791,1.48823,196800000.0
2008-02-01 03:15:00,1.48787,1.48891,1.48769,1.48843,241600001.0
2008-02-01 03:20:00,1.48828,1.48871,1.48791,1.48822,295900001.0
2008-02-01 03:25:00,1.48877,1.48877,1.4881,1.48825,328300001.0
2008-02-01 03:30:00,1.48818,1.48875,1.48783,1.48838,232800001.0
2008-02-01 03:35:00,1.48821,1.48865,1.48807,1.48827,383999999.0
2008-02-01 03:40:00,1.48824,1.48922,1.4881,1.48873,344600000.0
2008-02-01 03:45:00,1.48876,1.48896,1.48814,1.48866,210300001.0
2008-02-01 03:50:00,1.48883,1.48908,1.48846,1.48881,292200000.0
2008-02-01 03:55:00,1.48877,1.48917,1.48832,1.48873,921900004.0
2008-02-01 04:00:00,1.48871,1.4893,1.48863,1.48891,572100000.0
2008-02-01 04:05:00,1.48904,1.48982,1.48877,1.48938,553900002.0
2008-02-01 04:10:00,1.48922,1.48937,1.48893,1.48926,397200000.0
2008-02-01 04:15:00,1.48921,1.48954,1.48884,1.48886,335300000.0
2008-02-01 04:20:00,1.48881,1.48903,1.48842,1.4887,476200001.0
2008-02-01 04:25:00,1.48875,1.48949,1.48856,1.48934,535100001.0
2008-02-01 04:30:00,1.48892,1.48929,1.48889,1.48906,248900000.0
2008-02-01 04:35:00,1.48891,1.48957,1.48874,1.48924,418800003.0
2008-02-01 04:40:00,1.4892,1.48965,1.48911,1.48959,255800000.0
2008-02-01 04:45:00,1.48946,1.48988,1.48908,1.4894,310700000.0
2008-02-01 04:50:00,1.48938,1.49007,1.48932,1.48946,190400000.0
2008-02-01 04:55:00,1.48984,1.4899,1.4891,1.48916,287600001.0
2008-02-01 05:00:00,1.48915,1.48967,1.48867,1.4887,821800000.0
2008-02-01 05:05:00,1.48869,1.48908,1.48851,1.48887,1206100005.0
2008-02-01 05:10:00,1.48893,1.48926,1.4888,1.48912,873300002.0
2008-02-01 05:15:00,1.48908,1.48922,1.48822,1.48838,1071500001.0
2008-02-01 05:20:00,1.48831,1.48867,1.48813,1.48824,1151700001.0
2008-02-01 05:25:00,1.4883,1.48883,1.48734,1.48741,1060400001.0
2008-02-01 05:30:00,1.48742,1.48843,1.48732,1.48816,812600001.0
2008-02-01 05:35:00,1.48807,1.48871,1.48791,1.48834,987800001.0
2008-02-01 05:40:00,1.48817,1.48864,1.48799,1.48839,754500001.0
2008-02-01 05:45:00,1.48836,1.48968,1.48831,1.48924,942600002.0
2008-02-01 05:50:00,1.48923,1.48978,1.4892,1.48956,1001600001.0
2008-02-01 05:55:00,1.48957,1.4899,1.48927,1.48934,825200001.0
2008-02-01 06:00:00,1.48935,1.48976,1.48917,1.48955,862900005.0
2008-02-01 06:05:00,1.48966,1.49044,1.48961,1.49018,1699900004.0
2008-02-01 06:10:00,1.49024,1.49024,1.48945,1.48958,1733300001.0
2008-02-01 06:15:00,1.48955,1.49,1.48952,1.48978,947200003.0
2008-02-01 06:20:00,1.48969,1.48976,1.48912,1.48938,1558200006.0
2008-02-01 06:25:00,1.48935,1.4898,1.4893,1.48934,1369200001.0
2008-02-01 06:30:00,1.48928,1.48966,1.48926,1.48942,1027200000.0
2008-02-01 06:35:00,1.48938,1.48965,1.48874,1.48894,609600002.0
2008-02-01 06:40:00,1.48894,1.48923,1.48856,1.48871,952400000.0
2008-02-01 06:45:00,1.48871,1.48872,1.48822,1.48824,1527399998.0
2008-02-01 06:50:00,1.48836,1.48863,1.48811,1.48846,1429200001.0
2008-02-01 06:55:00,1.48836,1.48851,1.48784,1.48818,1190900001.0
2008-02-01 07:00:00,1.48841,1.48849,1.4878,1.4879,1263000001.0
2008-02-01 07:05:00,1.48804,1.48823,1.48774,1.488,1055800002.0
2008-02-01 07:10:00,1.48807,1.48834,1.48783,1.48832,1894500002.0
2008-02-01 07:15:00,1.48797,1.48886,1.48797,1.48858,1403800004.0
2008-02-01 07:20:00,1.48845,1.48913,1.48826,1.48894,1855900002.0
2008-02-01 07:25:00,1.48905,1.48919,1.48861,1.48882,1225000000.0
2008-02-01 07:30:00,1.48882,1.48913,1.48868,1.48892,1765200004.0
2008-02-01 07:35:00,1.48897,1.48918,1.48861,1.48915,1289700004.0
2008-02-01 07:40:00,1.4891,1.48913,1.48861,1.48869,1894500006.0
2008-02-01 07:45:00,1.48861,1.48909,1.48819,1.48879,2701000003.0
2008-02-01 07:50:00,1.48889,1.48948,1.4887,1.48872,2474400001.0
2008-02-01 07:55:00,1.4887,1.48937,1.48861,1.48919,2915700004.0
2008-02-01 08:00:00,1.48924,1.48967,1.4889,1.48952,1989500003.0
2008-02-01 08:05:00,1.48947,1.48983,1.48923,1.4896,2411700003.0
2008-02-01 08:10:00,1.48966,1.49012,1.48873,1.4889,1514700001.0
2008-02-01 08:15:00,1.4882,1.48939,1.4882,1.48925,1301799999.0
2008-02-01 08:20:00,1.48917,1.49,1.48887,1.49,1907100002.0
2008-02-01 08:25:00,1.49017,1.49027,1.48948,1.48979,2195900005.0
2008-02-01 08:30:00,1.48979,1.48993,1.48918,1.4893,1727800000.0
2008-02-01 08:35:00,1.48933,1.48986,1.4892,1.48942,2231900002.0
2008-02-01 08:40:00,1.48904,1.48923,1.48822,1.48833,2192900004.0
2008-02-01 08:45:00,1.48828,1.48867,1.48796,1.48843,2793700007.0
2008-02-01 08:50:00,1.48864,1.48879,1.48769,1.48834,2922900004.0
2008-02-01 08:55:00,1.48845,1.48866,1.48752,1.4878,2563900007.0
2008-02-01 09:00:00,1.48792,1.48863,1.48783,1.48853,2608300004.0
2008-02-01 09:05:00,1.4885,1.48874,1.48784,1.48836,1991200006.0
2008-02-01 09:10:00,1.48843,1.48855,1.48713,1.48758,2302600005.0
2008-02-01 09:15:00,1.4876,1.48785,1.48712,1.48727,2312000004.0
2008-02-01 09:20:00,1.48726,1.48767,1.48695,1.4872,1671800007.0
2008-02-01 09:25:00,1.4872,1.48888,1.48691,1.48888,2392400004.0
2008-02-01 09:30:00,1.48881,1.48891,1.48698,1.4872,2188100004.0
2008-02-01 09:35:00,1.48713,1.48879,1.48706,1.4887,1932800006.0
2008-02-01 09:40:00,1.48864,1.4888,1.48749,1.48761,2130100004.0
2008-02-01 09:45:00,1.48789,1.48992,1.48785,1.48969,2036200002.0
2008-02-01 09:50:00,1.48972,1.48991,1.48866,1.48897,2389900002.0
2008-02-01 09:55:00,1.4891,1.48976,1.48843,1.48953,2935200006.0
2008-02-01 10:00:00,1.48978,1.48978,1.48891,1.48929,2280000007.0
2008-02-01 10:05:00,1.48924,1.48955,1.4883,1.48877,2478500002.0
2008-02-01 10:10:00,1.48872,1.48914,1.48699,1.48735,2317200004.0
2008-02-01 10:15:00,1.48746,1.48762,1.48667,1.48685,1814500001.0
2008-02-01 10:20:00,1.4869,1.48764,1.48645,1.48749,2078600003.0
2008-02-01 10:25:00,1.48758,1.48785,1.48639,1.48649,2539000006.0
2008-02-01 10:30:00,1.48656,1.48767,1.48645,1.48742,2576600010.0
2008-02-01 10:35:00,1.48742,1.48797,1.48695,1.4879,2273600002.0
2008-02-01 10:40:00,1.48792,1.48799,1.48626,1.48687,2331800006.0
2008-02-01 10:45:00,1.48697,1.48809,1.48685,1.48809,2136500002.0
2008-02-01 10:50:00,1.48801,1.48864,1.48765,1.48839,2159500008.0
2008-02-01 10:55:00,1.48852,1.48867,1.48682,1.48682,2537100006.0
2008-02-01 11:00:00,1.48679,1.4869,1.48556,1.48579,2377800003.0
2008-02-01 11:05:00,1.48573,1.48611,1.48538,1.48565,2076000003.0
2008-02-01 11:10:00,1.48588,1.48616,1.48544,1.48601,2325700003.0
2008-02-01 11:15:00,1.48594,1.48662,1.48555,1.48586,2023900001.0
2008-02-01 11:20:00,1.48575,1.48703,1.48571,1.48688,2778600005.0
2008-02-01 11:25:00,1.48695,1.48696,1.48572,1.48644,2333800005.0
2008-02-01 11:30:00,1.48629,1.48689,1.48568,1.48568,2584600002.0
2008-02-01 11:35:00,1.48577,1.48633,1.48467,1.48491,2635400005.0
2008-02-01 11:40:00,1.48494,1.48512,1.48402,1.48501,3157400005.0
2008-02-01 11:45:00,1.485,1.48529,1.48394,1.48407,2684000005.0
2008-02-01 11:50:00,1.48412,1.48431,1.4827,1.48381,1305300004.0
2008-02-01 11:55:00,1.48398,1.48426,1.4833,1.48358,2227600004.0
2008-02-01 12:00:00,1.48365,1.48448,1.4835,1.48419,2087300004.0
2008-02-01 12:05:00,1.48422,1.48513,1.48417,1.48498,1897500002.0
2008-02-01 12:10:00,1.48511,1.48546,1.48358,1.48401,1993400005.0
2008-02-01 12:15:00,1.4838,1.48467,1.48354,1.48461,1658500003.0
2008-02-01 12:20:00,1.485,1.48515,1.484,1.48494,2199900007.0
2008-02-01 12:25:00,1.4849,1.48506,1.48382,1.48405,2527100003.0
2008-02-01 12:30:00,1.4841,1.4844,1.48357,1.48373,3170600002.0
2008-02-01 12:35:00,1.4838,1.48423,1.48343,1.48355,2745700009.0
2008-02-01 12:40:00,1.48358,1.48422,1.4835,1.484,2084900005.0
2008-02-01 12:45:00,1.48416,1.48438,1.48387,1.48398,2277100003.0
2008-02-01 12:50:00,1.48401,1.48432,1.48368,1.48406,1897100003.0
2008-02-01 12:55:00,1.48402,1.48548,1.48383,1.48507,2541300004.0
2008-02-01 13:00:00,1.4849,1.48546,1.48402,1.48501,1672800004.0
2008-02-01 13:05:00,1.4849,1.48519,1.48459,1.48465,1430100002.0
2008-02-01 13:10:00,1.48462,1.48485,1.48416,1.48477,1665899998.0
2008-02-01 13:15:00,1.48473,1.48549,1.48452,1.48503,1287600000.0
2008-02-01 13:20:00,1.48504,1.48531,1.48477,1.48518,1073000002.0
2008-02-01 13:25:00,1.48512,1.48566,1.48453,1.48463,1748900001.0
2008-02-01 13:30:00,1.48453,1.48453,1.48301,1.48318,2005400002.0
2008-02-01 13:35:00,1.48327,1.48327,1.48264,1.48282,2014900004.0
2008-02-01 13:40:00,1.48276,1.4835,1.48274,1.48297,1264600002.0
2008-02-01 13:45:00,1.48326,1.48343,1.48232,1.48247,1959100002.0
2008-02-01 13:50:00,1.4824,1.48305,1.4823,1.48276,1826200003.0
2008-02-01 13:55:00,1.48291,1.48492,1.48259,1.48425,1613600001.0
2008-02-01 14:00:00,1.48412,1.48477,1.48371,1.48452,1799800002.0
2008-02-01 14:05:00,1.4846,1.48514,1.48435,1.48469,1564900003.0
2008-02-01 14:10:00,1.48457,1.48494,1.48373,1.48428,1095200003.0
2008-02-01 14:15:00,1.48441,1.48543,1.48384,1.48543,2060300003.0
2008-02-01 14:20:00,1.48554,1.48586,1.48495,1.48541,1728900004.0
2008-02-01 14:25:00,1.48543,1.4858,1.48511,1.4858,1662700005.0
2008-02-01 14:30:00,1.48592,1.48648,1.48544,1.48633,197300000.0
2008-02-01 14:35:00,1.48649,1.4873,1.48612,1.48702,194600000.0
2008-02-01 14:40:00,1.48685,1.48703,1.48514,1.48535,201900000.0
2008-02-01 14:45:00,1.48515,1.48541,1.48478,1.48496,194400000.0
2008-02-01 14:50:00,1.48486,1.48507,1.48434,1.4847,157000000.0
2008-02-01 14:55:00,1.48493,1.48517,1.48394,1.48395,200400000.0
2008-02-01 15:00:00,1.48407,1.48504,1.48396,1.48454,205500001.0
2008-02-01 15:05:00,1.48439,1.48442,1.48345,1.4838,182200000.0
2008-02-01 15:10:00,1.48384,1.48461,1.48384,1.48405,196100000.0
2008-02-01 15:15:00,1.48432,1.48455,1.48356,1.48356,215000000.0
2008-02-01 15:20:00,1.48347,1.48424,1.48313,1.48329,158800001.0
2008-02-01 15:25:00,1.48322,1.48386,1.48278,1.48314,206300000.0
2008-02-01 15:30:00,1.48207,1.48818,1.48161,1.48614,188000000.0
2008-02-01 15:35:00,1.48586,1.48993,1.48586,1.488,210000002.0
2008-02-01 15:40:00,1.48832,1.48992,1.48807,1.48936,162700000.0
2008-02-01 15:45:00,1.4894,1.49376,1.489,1.49324,249700002.0
2008-02-01 15:50:00,1.49312,1.49329,1.49136,1.49226,211300001.0
2008-02-01 15:55:00,1.49201,1.49244,1.49102,1.49182,184900001.0
2008-02-01 16:00:00,1.49208,1.49278,1.49058,1.49258,190100001.0
2008-02-01 16:05:00,1.49261,1.4929,1.49174,1.4919,193600000.0
2008-02-01 16:10:00,1.4919,1.49242,1.49138,1.49183,170300000.0
2008-02-01 16:15:00,1.49127,1.49228,1.49048,1.49148,184900000.0
2008-02-01 16:20:00,1.49115,1.49182,1.48944,1.49043,205800000.0
2008-02-01 16:25:00,1.49056,1.49056,1.48861,1.49026,201800001.0
2008-02-01 16:30:00,1.49052,1.49059,1.48891,1.48896,217400001.0
2008-02-01 16:35:00,1.48863,1.48863,1.48662,1.48737,182700000.0
2008-02-01 16:40:00,1.48745,1.48844,1.48712,1.48788,190000000.0
2008-02-01 16:45:00,1.48766,1.48791,1.48654,1.48674,171000001.0
2008-02-01 16:50:00,1.48709,1.48718,1.48445,1.4846,239000000.0
2008-02-01 16:55:00,1.48472,1.48472,1.48365,1.48447,245800000.0
2008-02-01 17:00:00,1.48395,1.48436,1.47905,1.47959,218100001.0
2008-02-01 17:05:00,1.47997,1.47997,1.4775,1.47789,189300000.0
2008-02-01 17:10:00,1.47776,1.47931,1.47755,1.47842,207400003.0
2008-02-01 17:15:00,1.47878,1.48102,1.47853,1.48102,170500001.0
2008-02-01 17:20:00,1.4808,1.48197,1.4799,1.48091,158300000.0
2008-02-01 17:25:00,1.48087,1.48166,1.48001,1.48127,218600001.0
2008-02-01 17:30:00,1.48138,1.48185,1.4799,1.48037,235300000.0
2008-02-01 17:35:00,1.48045,1.48099,1.47885,1.48099,214700000.0
2008-02-01 17:40:00,1.48102,1.48102,1.47914,1.47971,169300001.0
2008-02-01 17:45:00,1.47963,1.48188,1.47941,1.48155,212100000.0
2008-02-01 17:50:00,1.48186,1.482,1.47924,1.47986,151200000.0
2008-02-01 17:55:00,1.47977,1.48008,1.47788,1.47894,225200002.0
2008-02-01 18:00:00,1.47915,1.47931,1.47831,1.47859,244200000.0
2008-02-01 18:05:00,1.47878,1.47924,1.4779,1.47876,216000001.0
2008-02-01 18:10:00,1.47876,1.47923,1.47837,1.47889,181400001.0
2008-02-01 18:15:00,1.47874,1.47877,1.47803,1.47856,258100001.0
2008-02-01 18:20:00,1.47882,1.47901,1.47568,1.47568,206500000.0
2008-02-01 18:25:00,1.47551,1.47551,1.47303,1.47451,238800001.0
2008-02-01 18:30:00,1.47467,1.47505,1.47374,1.4741,190200000.0
2008-02-01 18:35:00,1.47474,1.47498,1.47435,1.47475,206299999.0
2008-02-01 18:40:00,1.47443,1.47477,1.47344,1.47344,156900001.0
2008-02-01 18:45:00,1.47331,1.47457,1.47306,1.47446,161200000.0
2008-02-01 18:50:00,1.4748,1.47546,1.4742,1.4742,216800001.0
2008-02-01 18:55:00,1.47441,1.47718,1.47441,1.47597,169400001.0
2008-02-01 19:00:00,1.47556,1.47644,1.47472,1.4749,227200000.0
2008-02-01 19:05:00,1.47484,1.47556,1.47342,1.47365,184500000.0
2008-02-01 19:10:00,1.47372,1.47486,1.47326,1.47394,204200000.0
2008-02-01 19:15:00,1.474,1.4747,1.47379,1.47461,191300000.0
2008-02-01 19:20:00,1.47463,1.47599,1.47441,1.4758,202400000.0
2008-02-01 19:25:00,1.47586,1.47593,1.47421,1.47476,161800001.0
2008-02-01 19:30:00,1.47492,1.47492,1.47395,1.4746,213000000.0
2008-02-01 19:35:00,1.47444,1.4753,1.47392,1.47518,165500000.0
2008-02-01 19:40:00,1.47509,1.47552,1.47439,1.47476,184900000.0
2008-02-01 19:45:00,1.47461,1.4747,1.47267,1.47279,215200000.0
2008-02-01 19:50:00,1.47266,1.47331,1.47215,1.47297,244500000.0
2008-02-01 19:55:00,1.47295,1.47346,1.47291,1.47339,210600001.0
2008-02-01 20:00:00,1.47346,1.47346,1.47197,1.47243,227100001.0
2008-02-01 20:05:00,1.47239,1.47276,1.47211,1.47261,156600000.0
2008-02-01 20:10:00,1.47235,1.47317,1.47185,1.47251,218300003.0
2008-02-01 20:15:00,1.47253,1.47278,1.47131,1.47172,192200000.0
2008-02-01 20:20:00,1.47193,1.47255,1.47143,1.47243,219100000.0
2008-02-01 20:25:00,1.47269,1.47326,1.47217,1.47291,225200001.0
2008-02-01 20:30:00,1.47291,1.47291,1.4719,1.47202,239900001.0
2008-02-01 20:35:00,1.47202,1.47311,1.4719,1.47296,275400000.0
2008-02-01 20:40:00,1.47304,1.47321,1.47167,1.47214,215600001.0
2008-02-01 20:45:00,1.47206,1.4728,1.47206,1.47239,172700001.0
2008-02-01 20:50:00,1.47249,1.47288,1.47239,1.47268,193800000.0
2008-02-01 20:55:00,1.47251,1.47304,1.47192,1.47239,250600000.0
2008-02-01 21:00:00,1.47236,1.47241,1.47143,1.47211,200700001.0
2008-02-01 21:05:00,1.47187,1.47219,1.47138,1.47209,151200000.0
2008-02-01 21:10:00,1.47202,1.47222,1.47157,1.47177,198600000.0
2008-02-01 21:15:00,1.47167,1.47175,1.47099,1.47156,179000001.0
2008-02-01 21:20:00,1.47179,1.47205,1.47116,1.47116,222100000.0
2008-02-01 21:25:00,1.471,1.47155,1.47094,1.4715,155900000.0
2008-02-01 21:30:00,1.47144,1.47159,1.47105,1.47129,173800001.0
2008-02-01 21:35:00,1.47111,1.47121,1.47004,1.47029,144400000.0
2008-02-01 21:40:00,1.47017,1.47088,1.47017,1.47025,158600001.0
2008-02-01 21:45:00,1.47032,1.47097,1.46996,1.47084,201400000.0
2008-02-01 21:50:00,1.47071,1.47077,1.46965,1.47065,209700000.0
2008-02-01 21:55:00,1.47071,1.47099,1.47017,1.47036,226800002.0
2008-02-01 22:00:00,1.47054,1.47082,1.47001,1.47028,180100000.0
2008-02-01 22:05:00,1.47041,1.47068,1.47005,1.47047,179600000.0
2008-02-01 22:10:00,1.47049,1.47125,1.47036,1.47084,206000002.0
2008-02-01 22:15:00,1.47105,1.47105,1.47016,1.47059,188500000.0
2008-02-01 22:20:00,1.47066,1.47156,1.47036,1.47151,198900001.0
2008-02-01 22:25:00,1.4712,1.4713,1.47051,1.47102,204800000.0
2008-02-01 22:30:00,1.47094,1.47143,1.47052,1.47102,222500001.0
2008-02-01 22:35:00,1.47094,1.47095,1.46947,1.47013,205800000.0
2008-02-01 22:40:00,1.47024,1.47024,1.46939,1.47016,186300001.0
2008-02-01 22:45:00,1.47025,1.47051,1.46988,1.47018,133700000.0
2008-02-01 22:50:00,1.47015,1.47041,1.46972,1.46985,192400000.0
2008-02-01 22:55:00,1.46998,1.47038,1.46985,1.47017,185400001.0
2008-02-01 23:00:00,1.47022,1.47088,1.4694,1.46976,177499999.0
2008-02-01 23:05:00,1.46961,1.46973,1.46932,1.46959,187300000.0
2008-02-01 23:10:00,1.46935,1.46958,1.46667,1.46729,222700000.0
2008-02-01 23:15:00,1.46735,1.46864,1.46684,1.46796,211700000.0
2008-02-01 23:20:00,1.4683,1.46878,1.46769,1.46849,161000000.0
2008-02-01 23:25:00,1.46868,1.46939,1.46847,1.46934,188700002.0
2008-02-01 23:30:00,1.46948,1.46987,1.46877,1.46987,169200000.0
2008-02-01 23:35:00,1.46968,1.47017,1.4695,1.47002,167100000.0
2008-02-01 23:40:00,1.47016,1.47068,1.46935,1.47067,164400000.0
2008-02-01 23:45:00,1.47064,1.47144,1.47046,1.47114,232800002.0
2008-02-01 23:50:00,1.4713,1.47219,1.47093,1.47133,156200000.0
2008-02-01 23:55:00,1.47172,1.47249,1.47125,1.47212,168800000.0
2008-02-04 00:00:00,1.47188,1.47195,1.4704,1.47137,244500000.0
2008-02-04 00:05:00,1.4713,1.47184,1.47115,1.47115,188100000.0
2008-02-04 00:10:00,1.47134,1.47171,1.47113,1.47144,188400000.0
2008-02-04 00:15:00,1.47146,1.47186,1.471,1.47136,147400001.0
2008-02-04 00:20:00,1.47155,1.47168,1.47086,1.47135,186500000.0
2008-02-04 00:25:00,1.47084,1.4712,1.4705,1.47078,250100002.0
2008-02-04 00:30:00,1.47045,1.47087,1.47024,1.47063,170400000.0
2008-02-04 00:35:00,1.47097,1.47097,1.47037,1.47079,182000001.0
2008-02-04 00:40:00,1.47076,1.4712,1.47043,1.47112,160700002.0
2008-02-04 00:45:00,1.47104,1.47107,1.47029,1.4705,203100000.0
2008-02-04 00:50:00,1.47056,1.47206,1.47039,1.47099,183600000.0
2008-02-04 00:55:00,1.47048,1.47115,1.47017,1.47115,221800003.0
2008-02-04 01:00:00,1.47105,1.47105,1.46977,1.4701,194100000.0
2008-02-04 01:05:00,1.47023,1.47037,1.4699,1.47008,213200002.0
2008-02-04 01:10:00,1.47005,1.47038,1.46974,1.47038,181200001.0
2008-02-04 01:15:00,1.47048,1.47065,1.47018,1.4705,202100000.0
2008-02-04 01:20:00,1.47075,1.47143,1.47028,1.47143,217900000.0
2008-02-04 01:25:00,1.47232,1.47247,1.47182,1.47217,173800000.0
2008-02-04 01:30:00,1.47235,1.47235,1.47089,1.47155,195100000.0
2008-02-04 01:35:00,1.4718,1.47237,1.47167,1.47236,178000001.0
2008-02-04 01:40:00,1.47228,1.47253,1.472,1.47238,184000001.0
2008-02-04 01:45:00,1.47237,1.47263,1.47184,1.47242,188000000.0
2008-02-04 01:50:00,1.47244,1.47323,1.47201,1.47267,165700000.0
2008-02-04 01:55:00,1.47267,1.47288,1.47249,1.47275,200800000.0
2008-02-04 02:00:00,1.47288,1.47294,1.47215,1.4728,200400000.0
2008-02-04 02:05:00,1.47281,1.47306,1.47191,1.47227,172000001.0
2008-02-04 02:10:00,1.47228,1.47265,1.47182,1.47243,193600000.0
2008-02-04 02:15:00,1.4724,1.47301,1.47115,1.47212,209700000.0
2008-02-04 02:20:00,1.47235,1.47235,1.47077,1.47123,173700000.0
2008-02-04 02:25:00,1.47123,1.4717,1.47089,1.4717,192700001.0
2008-02-04 02:30:00,1.47166,1.47166,1.47053,1.47148,183400000.0
2008-02-04 02:35:00,1.47154,1.47154,1.47094,1.4714,194200000.0
2008-02-04 02:40:00,1.47127,1.4714,1.47071,1.47099,184700000.0
2008-02-04 02:45:00,1.47099,1.47143,1.47088,1.47135,192500001.0
2008-02-04 02:50:00,1.47152,1.47158,1.47064,1.47089,177700000.0
2008-02-04 02:55:00,1.4708,1.47108,1.47025,1.4709,199599999.0
2008-02-04 03:00:00,1.47106,1.47141,1.47072,1.4709,188700000.0
2008-02-04 03:05:00,1.47135,1.47166,1.47079,1.47138,214300002.0
2008-02-04 03:10:00,1.47121,1.47171,1.47103,1.47118,194500001.0
2008-02-04 03:15:00,1.4711,1.47161,1.47083,1.47124,157200000.0
2008-02-04 03:20:00,1.4714,1.47141,1.47086,1.47122,156800000.0
2008-02-04 03:25:00,1.47092,1.47124,1.47065,1.47065,165000000.0
2008-02-04 03:30:00,1.47086,1.47086,1.46947,1.47017,218000000.0
2008-02-04 03:35:00,1.47021,1.47097,1.46983,1.47065,206900001.0
2008-02-04 03:40:00,1.4706,1.47082,1.47006,1.47006,175000000.0
2008-02-04 03:45:00,1.47033,1.47057,1.46987,1.4703,155200000.0
2008-02-04 03:50:00,1.47021,1.47045,1.4699,1.47034,259000000.0
2008-02-04 03:55:00,1.47032,1.47045,1.46976,1.47025,251000000.0
2008-02-04 04:00:00,1.47009,1.47049,1.46981,1.47018,184000001.0
2008-02-04 04:05:00,1.46979,1.47042,1.46973,1.47014,207600000.0
2008-02-04 04:10:00,1.47016,1.47093,1.46996,1.47058,181700000.0
2008-02-04 04:15:00,1.47078,1.47193,1.47036,1.47193,178500000.0
2008-02-04 04:20:00,1.47175,1.47207,1.47141,1.47184,167200001.0
2008-02-04 04:25:00,1.47183,1.47246,1.47181,1.47227,175400000.0
2008-02-04 04:30:00,1.47214,1.4726,1.47179,1.47252,223800001.0
2008-02-04 04:35:00,1.47233,1.47272,1.47199,1.47246,201000001.0
2008-02-04 04:40:00,1.47228,1.4724,1.47122,1.47184,234200001.0
2008-02-04 04:45:00,1.47202,1.4722,1.47134,1.47141,182200000.0
2008-02-04 04:50:00,1.47151,1.47174,1.47048,1.47092,181100000.0
2008-02-04 04:55:00,1.4707,1.47176,1.47052,1.47168,224200000.0
2008-02-04 05:00:00,1.47178,1.47178,1.47095,1.47155,157700000.0
2008-02-04 05:05:00,1.47124,1.47215,1.47116,1.47158,151600000.0
2008-02-04 05:10:00,1.47173,1.47224,1.47148,1.47223,177700000.0
2008-02-04 05:15:00,1.47217,1.47225,1.4711,1.4715,161600000.0
2008-02-04 05:20:00,1.47128,1.47155,1.47065,1.4715,209400001.0
2008-02-04 05:25:00,1.47154,1.47216,1.4713,1.47185,175600000.0
2008-02-04 05:30:00,1.47195,1.47231,1.47183,1.47201,165100000.0
2008-02-04 05:35:00,1.47204,1.47247,1.47195,1.47212,161000000.0
2008-02-04 05:40:00,1.47207,1.47248,1.47171,1.47235,206000000.0
2008-02-04 05:45:00,1.47219,1.47273,1.47219,1.47233,198000001.0
2008-02-04 05:50:00,1.47217,1.47271,1.47183,1.47271,219900000.0
2008-02-04 05:55:00,1.4726,1.47275,1.47237,1.47259,191000000.0
2008-02-04 06:00:00,1.47256,1.47276,1.47209,1.47244,206700002.0
2008-02-04 06:05:00,1.47241,1.47388,1.47224,1.47335,151700000.0
2008-02-04 06:10:00,1.47349,1.47361,1.47288,1.47324,207200000.0
2008-02-04 06:15:00,1.47321,1.47339,1.4729,1.473,166100001.0
2008-02-04 06:20:00,1.47312,1.47392,1.47312,1.4737,148700000.0
2008-02-04 06:25:00,1.47373,1.47401,1.47317,1.47327,176600001.0
2008-02-04 06:30:00,1.47335,1.47355,1.47319,1.47336,193799999.0
2008-02-04 06:35:00,1.47342,1.47368,1.47276,1.47279,232600001.0
2008-02-04 06:40:00,1.47251,1.47294,1.47202,1.47218,201600000.0
2008-02-04 06:45:00,1.47211,1.47221,1.47133,1.47163,250900000.0
2008-02-04 06:50:00,1.47154,1.47179,1.47123,1.47135,192800001.0
2008-02-04 06:55:00,1.47164,1.47216,1.47119,1.47204,162200000.0
2008-02-04 07:00:00,1.47222,1.47237,1.47199,1.4722,202000000.0
2008-02-04 07:05:00,1.47222,1.47247,1.47196,1.47237,180300000.0
2008-02-04 07:10:00,1.47229,1.47233,1.47172,1.47194,181600000.0
2008-02-04 07:15:00,1.47204,1.47259,1.47163,1.47244,201600001.0
2008-02-04 07:20:00,1.47224,1.47264,1.47202,1.47217,202600000.0
2008-02-04 07:25:00,1.47233,1.47276,1.4717,1.4722,197200000.0
2008-02-04 07:30:00,1.47217,1.47308,1.47164,1.47308,218600000.0
2008-02-04 07:35:00,1.47288,1.47313,1.47257,1.47271,208900001.0
2008-02-04 07:40:00,1.47261,1.47302,1.47243,1.47281,202800002.0
2008-02-04 07:45:00,1.47278,1.47284,1.4721,1.4721,209700001.0
2008-02-04 07:50:00,1.47233,1.47239,1.47135,1.4715,142000000.0
2008-02-04 07:55:00,1.47174,1.472,1.47095,1.47162,246100001.0
2008-02-04 08:00:00,1.47156,1.47393,1.47156,1.47322,151200000.0
2008-02-04 08:05:00,1.47338,1.47373,1.47313,1.47355,216800001.0
2008-02-04 08:10:00,1.47352,1.47383,1.47298,1.47364,166000000.0
2008-02-04 08:15:00,1.47364,1.47398,1.47327,1.47373,176800000.0
2008-02-04 08:20:00,1.47389,1.47462,1.47382,1.47451,184600001.0
2008-02-04 08:25:00,1.4744,1.47476,1.47429,1.47466,193600000.0
2008-02-04 08:30:00,1.47468,1.47512,1.47435,1.47504,187200000.0
2008-02-04 08:35:00,1.47488,1.47488,1.47387,1.47411,199400000.0
2008-02-04 08:40:00,1.47392,1.47432,1.47313,1.47372,200500002.0
2008-02-04 08:45:00,1.47366,1.47437,1.47334,1.47355,231500003.0
2008-02-04 08:50:00,1.47339,1.47362,1.47316,1.47329,228600003.0
2008-02-04 08:55:00,1.47337,1.47459,1.47319,1.4745,198500001.0
2008-02-04 09:00:00,1.47462,1.47556,1.47421,1.47497,174400001.0
2008-02-04 09:05:00,1.4751,1.47543,1.47405,1.47505,188200000.0
2008-02-04 09:10:00,1.47478,1.47545,1.47436,1.47542,155900001.0
2008-02-04 09:15:00,1.47512,1.47624,1.47477,1.47593,185700000.0
2008-02-04 09:20:00,1.47619,1.4773,1.47605,1.47703,182800000.0
2008-02-04 09:25:00,1.47705,1.4773,1.47649,1.47687,176500000.0
2008-02-04 09:30:00,1.47682,1.47706,1.47603,1.47617,192700000.0
2008-02-04 09:35:00,1.47613,1.4767,1.47574,1.47576,207000001.0
2008-02-04 09:40:00,1.47582,1.47622,1.47554,1.47579,185500000.0
2008-02-04 09:45:00,1.47616,1.47659,1.47569,1.47602,168000000.0
2008-02-04 09:50:00,1.47602,1.47667,1.4758,1.47637,222999999.0
2008-02-04 09:55:00,1.47621,1.47694,1.47571,1.47694,241800001.0
2008-02-04 10:00:00,1.47718,1.47726,1.47619,1.47701,219700001.0
2008-02-04 10:05:00,1.47727,1.47884,1.47677,1.47802,176300000.0
2008-02-04 10:10:00,1.4779,1.47819,1.47729,1.4773,164200000.0
2008-02-04 10:15:00,1.47717,1.47771,1.47691,1.47755,226700000.0
2008-02-04 10:20:00,1.47759,1.47776,1.47697,1.47766,176700000.0
2008-02-04 10:25:00,1.47771,1.47771,1.47681,1.47728,185200000.0
2008-02-04 10:30:00,1.4769,1.47776,1.4763,1.47736,216400000.0
2008-02-04 10:35:00,1.47736,1.47813,1.47665,1.47773,180200000.0
2008-02-04 10:40:00,1.47792,1.47835,1.47742,1.47777,225300000.0
2008-02-04 10:45:00,1.47743,1.47804,1.47731,1.47788,165600000.0
2008-02-04 10:50:00,1.47817,1.47837,1.47702,1.4776,197900000.0
2008-02-04 10:55:00,1.47753,1.47777,1.47713,1.47777,271400000.0
2008-02-04 11:00:00,1.47788,1.47789,1.47718,1.47757,234600000.0
2008-02-04 11:05:00,1.47754,1.47754,1.47595,1.47624,188700000.0
2008-02-04 11:10:00,1.47587,1.47625,1.47541,1.4757,198000000.0
2008-02-04 11:15:00,1.47581,1.476,1.47546,1.47583,218900000.0
2008-02-04 11:20:00,1.47592,1.47694,1.47592,1.47687,255300000.0
2008-02-04 11:25:00,1.4769,1.47707,1.47642,1.47707,200400000.0
2008-02-04 11:30:00,1.4771,1.47743,1.47669,1.47693,207400000.0
2008-02-04 11:35:00,1.47721,1.47813,1.47686,1.47705,228700001.0
2008-02-04 11:40:00,1.47713,1.47717,1.47623,1.47641,148600000.0
2008-02-04 11:45:00,1.47668,1.47692,1.47624,1.47652,215100003.0
2008-02-04 11:50:00,1.47652,1.4769,1.47633,1.47663,156800000.0
2008-02-04 11:55:00,1.47643,1.47645,1.47508,1.47586,180600001.0
2008-02-04 12:00:00,1.47595,1.47662,1.47543,1.47662,217100000.0
2008-02-04 12:05:00,1.47673,1.47677,1.47626,1.47626,171700000.0
2008-02-04 12:10:00,1.47631,1.47673,1.47614,1.47664,224800001.0
2008-02-04 12:15:00,1.47696,1.47707,1.47613,1.47648,168100000.0
2008-02-04 12:20:00,1.47609,1.47718,1.47607,1.47672,225700002.0
2008-02-04 12:25:00,1.47681,1.47786,1.47678,1.47756,208900000.0
2008-02-04 12:30:00,1.47752,1.47769,1.47689,1.47748,214199998.0
2008-02-04 12:35:00,1.47746,1.47746,1.47675,1.4771,137300000.0
2008-02-04 12:40:00,1.47706,1.47727,1.47626,1.47677,219600000.0
2008-02-04 12:45:00,1.4767,1.47719,1.47663,1.47707,171000000.0
2008-02-04 12:50:00,1.47716,1.47758,1.47684,1.47704,222900000.0
2008-02-04 12:55:00,1.47707,1.4779,1.47679,1.47787,202400001.0
2008-02-04 13:00:00,1.47775,1.47789,1.47752,1.47764,251599999.0
2008-02-04 13:05:00,1.47719,1.47769,1.47706,1.47728,182400000.0
2008-02-04 13:10:00,1.4772,1.47767,1.47704,1.47747,208700001.0
2008-02-04 13:15:00,1.47753,1.47792,1.4771,1.47792,231200001.0
2008-02-04 13:20:00,1.47791,1.47851,1.47749,1.47851,160200000.0
2008-02-04 13:25:00,1.47838,1.47855,1.47781,1.47847,181300001.0
2008-02-04 13:30:00,1.47837,1.47906,1.47746,1.47851,1628600008.0
2008-02-04 13:35:00,1.47857,1.47982,1.47857,1.47982,1634700002.0
2008-02-04 13:40:00,1.47985,1.4802,1.47915,1.47946,2000300002.0
2008-02-04 13:45:00,1.47937,1.47955,1.47901,1.47926,1040000003.0
2008-02-04 13:50:00,1.47955,1.47998,1.47934,1.47967,1561500002.0
2008-02-04 13:55:00,1.4796,1.47996,1.47912,1.47912,1788100004.0
2008-02-04 14:00:00,1.47935,1.48064,1.47923,1.48058,1858600005.0
2008-02-04 14:05:00,1.48049,1.48115,1.48032,1.4807,1959700005.0
2008-02-04 14:10:00,1.48066,1.48107,1.47994,1.48041,1892400001.0
2008-02-04 14:15:00,1.48039,1.48135,1.47995,1.48106,1141100001.0
2008-02-04 14:20:00,1.48128,1.48336,1.4812,1.48271,2058100008.0
2008-02-04 14:25:00,1.48261,1.4831,1.48222,1.48248,1993700007.0
2008-02-04 14:30:00,1.48238,1.48296,1.48184,1.48199,1775900001.0
2008-02-04 14:35:00,1.4817,1.48194,1.48133,1.48171,1074900000.0
2008-02-04 14:40:00,1.48173,1.48203,1.48136,1.48196,1256799999.0
2008-02-04 14:45:00,1.48184,1.48205,1.48124,1.48162,1605500000.0
2008-02-04 14:50:00,1.48156,1.48222,1.48156,1.48208,1321800001.0
2008-02-04 14:55:00,1.48205,1.48274,1.48192,1.48249,1637400003.0
2008-02-04 15:00:00,1.48253,1.48297,1.48177,1.48234,2503200004.0
2008-02-04 15:05:00,1.4824,1.48265,1.48197,1.4821,1976400004.0
2008-02-04 15:10:00,1.48224,1.48277,1.482,1.48222,2217500005.0
2008-02-04 15:15:00,1.48195,1.48238,1.48076,1.48078,1969300004.0
2008-02-04 15:20:00,1.48065,1.48072,1.47733,1.47804,2488900002.0
2008-02-04 15:25:00,1.47805,1.47931,1.47798,1.47914,3146900005.0
2008-02-04 15:30:00,1.47916,1.47932,1.47854,1.47874,2577300004.0
2008-02-04 15:35:00,1.47869,1.47886,1.47674,1.47728,2118000002.0
2008-02-04 15:40:00,1.47747,1.47794,1.47737,1.47769,1612100002.0
2008-02-04 15:45:00,1.47786,1.47822,1.47764,1.47815,1942100003.0
2008-02-04 15:50:00,1.47826,1.47881,1.47725,1.47809,2062300006.0
2008-02-04 15:55:00,1.47809,1.47824,1.47746,1.47761,2071000007.0
2008-02-04 16:00:00,1.47751,1.47842,1.47745,1.47816,2373900007.0
2008-02-04 16:05:00,1.47811,1.47848,1.47663,1.47671,1188700002.0
2008-02-04 16:10:00,1.47662,1.4773,1.47644,1.47646,2582400002.0
2008-02-04 16:15:00,1.47654,1.47697,1.47566,1.47592,3218400006.0
2008-02-04 16:20:00,1.47597,1.47597,1.47502,1.47535,2702100004.0
2008-02-04 16:25:00,1.47518,1.47588,1.47515,1.47528,2541100001.0
2008-02-04 16:30:00,1.47525,1.47593,1.47513,1.47589,2393500007.0
2008-02-04 16:35:00,1.47581,1.47606,1.4753,1.47531,2488400007.0
2008-02-04 16:40:00,1.47554,1.47612,1.4744,1.47467,2125900004.0
2008-02-04 16:45:00,1.47458,1.47568,1.47424,1.47538,2451600006.0
2008-02-04 16:50:00,1.47527,1.47572,1.47442,1.47453,2041800005.0
2008-02-04 16:55:00,1.47458,1.47472,1.47376,1.47411,2584300007.0
2008-02-04 17:00:00,1.47424,1.47544,1.47406,1.47428,2562400006.0
2008-02-04 17:05:00,1.47417,1.47507,1.47377,1.47459,2214600004.0
2008-02-04 17:10:00,1.47462,1.47475,1.47332,1.4743,2038000004.0
2008-02-04 17:15:00,1.47427,1.47451,1.47378,1.47438,2304400004.0
2008-02-04 17:20:00,1.47444,1.4745,1.47328,1.47328,2335300001.0
2008-02-04 17:25:00,1.47325,1.47456,1.47292,1.47422,2673000006.0
2008-02-04 17:30:00,1.47449,1.47509,1.47429,1.47481,2466700004.0
2008-02-04 17:35:00,1.47486,1.47596,1.47464,1.47505,2197900005.0
2008-02-04 17:40:00,1.47497,1.47518,1.4744,1.47476,1773200004.0
2008-02-04 17:45:00,1.47466,1.4748,1.47392,1.47413,2347699999.0
2008-02-04 17:50:00,1.47431,1.4752,1.47428,1.47428,2449600006.0
2008-02-04 17:55:00,1.47444,1.4752,1.4742,1.47454,2383900004.0
2008-02-04 18:00:00,1.47448,1.47533,1.47441,1.47459,3012500005.0
2008-02-04 18:05:00,1.47463,1.47483,1.47363,1.47386,2384400003.0
2008-02-04 18:10:00,1.47379,1.4747,1.47329,1.4735,2092000000.0
2008-02-04 18:15:00,1.47342,1.4745,1.47339,1.47436,2035000005.0
2008-02-04 18:20:00,1.47448,1.47505,1.47389,1.4746,1867700002.0
2008-02-04 18:25:00,1.47458,1.4749,1.47391,1.47468,2328200006.0
2008-02-04 18:30:00,1.47489,1.47489,1.47382,1.47402,2247300006.0
2008-02-04 18:35:00,1.47392,1.47447,1.47276,1.47292,1559900004.0
2008-02-04 18:40:00,1.47301,1.47343,1.47231,1.4733,2156600001.0
2008-02-04 18:45:00,1.4734,1.47404,1.473,1.47373,2129300002.0
2008-02-04 18:50:00,1.47351,1.47351,1.47266,1.47268,1984900003.0
2008-02-04 18:55:00,1.47287,1.47386,1.47237,1.47237,2722200003.0
2008-02-04 19:00:00,1.47232,1.47403,1.47232,1.47376,2406500005.0
2008-02-04 19:05:00,1.47359,1.47443,1.47348,1.47424,3013300005.0
2008-02-04 19:10:00,1.47412,1.47476,1.47347,1.47414,2666700006.0
2008-02-04 19:15:00,1.47409,1.47425,1.47329,1.47332,1959500003.0
2008-02-04 19:20:00,1.47351,1.47437,1.47328,1.47361,2081700005.0
2008-02-04 19:25:00,1.4737,1.47446,1.4737,1.47439,1766100005.0
2008-02-04 19:30:00,1.47457,1.47532,1.47402,1.47411,2254400002.0
2008-02-04 19:35:00,1.47413,1.47451,1.47392,1.47431,1788100003.0
2008-02-04 19:40:00,1.4743,1.4746,1.47413,1.4745,1357900001.0
2008-02-04 19:45:00,1.47459,1.47527,1.47413,1.47443,1673700004.0
2008-02-04 19:50:00,1.47447,1.4749,1.47431,1.47471,2536500002.0
2008-02-04 19:55:00,1.47477,1.47495,1.47451,1.47495,1976700003.0
2008-02-04 20:00:00,1.47488,1.47521,1.47427,1.47428,2813400004.0
2008-02-04 20:05:00,1.47426,1.47485,1.47419,1.47456,2415500002.0
2008-02-04 20:10:00,1.47438,1.4747,1.47404,1.47424,3105600000.0
2008-02-04 20:15:00,1.47418,1.47445,1.47366,1.47383,1861500008.0
2008-02-04 20:20:00,1.4739,1.47392,1.4731,1.47355,1389700008.0
2008-02-04 20:25:00,1.47361,1.47408,1.47358,1.47382,1944499999.0
2008-02-04 20:30:00,1.47383,1.47397,1.4734,1.47359,1290800004.0
2008-02-04 20:35:00,1.47343,1.47384,1.47336,1.47367,1779200002.0
2008-02-04 20:40:00,1.47363,1.47394,1.47224,1.4724,1507800002.0
2008-02-04 20:45:00,1.47236,1.47282,1.47195,1.47271,1839300004.0
2008-02-04 20:50:00,1.47277,1.47313,1.47251,1.47278,1104700002.0
2008-02-04 20:55:00,1.47267,1.47275,1.47227,1.47267,1168700001.0
2008-02-04 21:00:00,1.47246,1.47261,1.47218,1.4723,1200500003.0
2008-02-04 21:05:00,1.47241,1.47306,1.47217,1.47217,1535000002.0
2008-02-04 21:10:00,1.47224,1.47297,1.47224,1.47286,1249500001.0
2008-02-04 21:15:00,1.47286,1.47312,1.47272,1.4729,1004700002.0
2008-02-04 21:20:00,1.47296,1.47296,1.47222,1.47245,754900001.0
2008-02-04 21:25:00,1.47251,1.47268,1.47223,1.47227,1124700002.0
2008-02-04 21:30:00,1.47225,1.47252,1.47197,1.47217,1375000003.0
2008-02-04 21:35:00,1.47213,1.47248,1.47183,1.47187,1435800002.0
2008-02-04 21:40:00,1.47199,1.47252,1.47169,1.47235,947900002.0
2008-02-04 21:45:00,1.4724,1.47262,1.47207,1.47224,1731200005.0
2008-02-04 21:50:00,1.47208,1.47255,1.47188,1.47223,1734000001.0
2008-02-04 21:55:00,1.47225,1.47247,1.47199,1.47234,811500002.0
2008-02-04 22:00:00,1.4724,1.47277,1.47204,1.47219,781700000.0
2008-02-04 22:05:00,1.47229,1.47245,1.47177,1.47195,1073300004.0
2008-02-04 22:10:00,1.47201,1.47263,1.4717,1.47202,1083400002.0
2008-02-04 22:15:00,1.47187,1.47268,1.47172,1.47237,824200002.0
2008-02-04 22:20:00,1.47235,1.47283,1.47191,1.47217,964200003.0
2008-02-04 22:25:00,1.47226,1.47257,1.47154,1.47163,839900001.0
2008-02-04 22:30:00,1.47161,1.47254,1.47161,1.47197,1084600002.0
2008-02-04 22:35:00,1.47193,1.47218,1.47171,1.47182,1068999999.0
2008-02-04 22:40:00,1.47189,1.47244,1.4717,1.47244,1129200001.0
2008-02-04 22:45:00,1.47255,1.4731,1.47231,1.47275,851100001.0
2008-02-04 22:50:00,1.47276,1.47354,1.47276,1.47335,1049100001.0
2008-02-04 22:55:00,1.47322,1.47362,1.47195,1.47195,838300001.0
2008-02-04 23:00:00,1.47195,1.47238,1.47159,1.47216,251800001.0
2008-02-04 23:05:00,1.47185,1.47273,1.47172,1.47231,215300000.0
2008-02-04 23:10:00,1.47226,1.47313,1.47218,1.47298,303900000.0
2008-02-04 23:15:00,1.47319,1.47319,1.47247,1.47251,272300000.0
2008-02-04 23:20:00,1.47239,1.47297,1.47223,1.47249,419800000.0
2008-02-04 23:25:00,1.47268,1.47275,1.47188,1.47192,261600001.0
2008-02-04 23:30:00,1.47252,1.47292,1.47124,1.47128,472800000.0
2008-02-04 23:35:00,1.47132,1.47216,1.47114,1.47216,405100000.0
2008-02-04 23:40:00,1.47236,1.4729,1.47229,1.47237,354700000.0
2008-02-04 23:45:00,1.4726,1.47276,1.47211,1.47258,380900001.0
2008-02-04 23:50:00,1.47268,1.47308,1.47202,1.47236,538700001.0
2008-02-04 23:55:00,1.47246,1.47267,1.47205,1.47265,541200001.0
2008-02-05 00:00:00,1.47268,1.47358,1.4712,1.47131,917700004.0
2008-02-05 00:05:00,1.47184,1.47225,1.47161,1.47217,324700001.0
2008-02-05 00:10:00,1.47199,1.47272,1.47196,1.47269,195700000.0
2008-02-05 00:15:00,1.47273,1.47278,1.47192,1.47194,355800001.0
2008-02-05 00:20:00,1.47207,1.47287,1.47202,1.47234,337100000.0
2008-02-05 00:25:00,1.47215,1.47249,1.47177,1.47211,268800000.0
2008-02-05 00:30:00,1.47211,1.47229,1.47151,1.47224,356200001.0
2008-02-05 00:35:00,1.47177,1.47287,1.47177,1.4724,229400000.0
2008-02-05 00:40:00,1.4729,1.47316,1.4722,1.47231,167300000.0
2008-02-05 00:45:00,1.47263,1.47277,1.4719,1.47216,213500001.0
2008-02-05 00:50:00,1.47254,1.47291,1.47192,1.47195,291800000.0
2008-02-05 00:55:00,1.47232,1.47356,1.47199,1.47314,346500000.0
2008-02-05 01:00:00,1.47287,1.47318,1.47266,1.47309,335099999.0
2008-02-05 01:05:00,1.47313,1.47321,1.47242,1.47299,313400000.0
2008-02-05 01:10:00,1.47282,1.47345,1.47246,1.47266,584200002.0
2008-02-05 01:15:00,1.47294,1.47346,1.47288,1.47297,260000001.0
2008-02-05 01:20:00,1.47279,1.47286,1.47168,1.47244,406300002.0
2008-02-05 01:25:00,1.47222,1.47284,1.47197,1.47198,450000000.0
2008-02-05 01:30:00,1.47194,1.47242,1.4718,1.47235,396200002.0
2008-02-05 01:35:00,1.47256,1.47285,1.47186,1.47281,170500000.0
2008-02-05 01:40:00,1.47254,1.47293,1.47204,1.47238,722000002.0
2008-02-05 01:45:00,1.47236,1.4734,1.47224,1.47302,442100000.0
2008-02-05 01:50:00,1.47319,1.47415,1.47282,1.47299,556800000.0
2008-02-05 01:55:00,1.47291,1.47337,1.47266,1.47304,322700000.0
2008-02-05 02:00:00,1.47347,1.47407,1.47347,1.47397,214100000.0
2008-02-05 02:05:00,1.47395,1.47407,1.47338,1.47372,202100000.0
2008-02-05 02:10:00,1.47364,1.47404,1.47324,1.47378,194200000.0
2008-02-05 02:15:00,1.47373,1.47403,1.4734,1.47366,170600000.0
2008-02-05 02:20:00,1.47362,1.47454,1.47341,1.47426,168700000.0
2008-02-05 02:25:00,1.47431,1.47513,1.47404,1.47494,185800001.0
2008-02-05 02:30:00,1.47482,1.47512,1.47289,1.47348,177800000.0
2008-02-05 02:35:00,1.47386,1.47417,1.47339,1.47402,187900000.0
2008-02-05 02:40:00,1.47395,1.4744,1.47368,1.4744,176000000.0
2008-02-05 02:45:00,1.47433,1.47456,1.47395,1.47456,152800000.0
2008-02-05 02:50:00,1.47464,1.47486,1.47406,1.47419,178400000.0
2008-02-05 02:55:00,1.47395,1.47395,1.47321,1.47357,197700000.0
2008-02-05 03:00:00,1.47372,1.47393,1.47296,1.47299,170400001.0
2008-02-05 03:05:00,1.47347,1.4735,1.47271,1.47287,171900000.0
2008-02-05 03:10:00,1.47305,1.47324,1.47282,1.47324,214900000.0
2008-02-05 03:15:00,1.4732,1.47339,1.47292,1.47303,152200000.0
2008-02-05 03:20:00,1.47315,1.47379,1.47301,1.47367,159300000.0
2008-02-05 03:25:00,1.47336,1.4737,1.47325,1.47333,186400000.0
2008-02-05 03:30:00,1.47359,1.47382,1.47347,1.47357,209900000.0
2008-02-05 03:35:00,1.47381,1.47381,1.47311,1.47366,171200000.0
2008-02-05 03:40:00,1.47362,1.47365,1.47301,1.47326,155500000.0
2008-02-05 03:45:00,1.47347,1.47347,1.47291,1.4734,167000000.0
2008-02-05 03:50:00,1.47316,1.4732,1.47263,1.47305,184900000.0
2008-02-05 03:55:00,1.47294,1.47319,1.47267,1.47299,223400000.0
2008-02-05 04:00:00,1.4729,1.4732,1.4726,1.473,222500000.0
2008-02-05 04:05:00,1.47255,1.47369,1.47255,1.47317,183500000.0
2008-02-05 04:10:00,1.4731,1.47326,1.47242,1.47266,180900000.0
2008-02-05 04:15:00,1.47288,1.47315,1.47238,1.47309,163800000.0
2008-02-05 04:20:00,1.47297,1.47298,1.47253,1.47282,189100000.0
2008-02-05 04:25:00,1.47293,1.47307,1.47249,1.47294,160600000.0
2008-02-05 04:30:00,1.47278,1.47319,1.47272,1.47295,230600000.0
2008-02-05 04:35:00,1.47276,1.47323,1.47256,1.47306,187200000.0
2008-02-05 04:40:00,1.47294,1.47324,1.47248,1.47313,218300000.0
2008-02-05 04:45:00,1.47308,1.47353,1.47252,1.47319,205600000.0
2008-02-05 04:50:00,1.47327,1.47346,1.4727,1.47328,205900000.0
2008-02-05 04:55:00,1.47334,1.47338,1.4729,1.47322,155700000.0
2008-02-05 05:00:00,1.47323,1.47395,1.473,1.47333,218700002.0
2008-02-05 05:05:00,1.47298,1.47324,1.47271,1.47292,158300000.0
2008-02-05 05:10:00,1.47303,1.47326,1.47274,1.473,185499999.0
2008-02-05 05:15:00,1.47305,1.47327,1.4727,1.47303,170500001.0
2008-02-05 05:20:00,1.47288,1.47309,1.47237,1.4729,187300000.0
2008-02-05 05:25:00,1.4728,1.4731,1.47215,1.47282,171400000.0
2008-02-05 05:30:00,1.47288,1.47306,1.47233,1.473,209900000.0
2008-02-05 05:35:00,1.47314,1.47393,1.47291,1.47377,210500001.0
2008-02-05 05:40:00,1.47367,1.47398,1.4732,1.47389,255500001.0
2008-02-05 05:45:00,1.47369,1.47398,1.47281,1.47281,202000001.0
2008-02-05 05:50:00,1.47297,1.47331,1.47258,1.47307,208200001.0
2008-02-05 05:55:00,1.473,1.47322,1.47269,1.47297,153000000.0
2008-02-05 06:00:00,1.47283,1.47317,1.47263,1.47295,218800002.0
2008-02-05 06:05:00,1.473,1.47312,1.47242,1.4729,209500000.0
2008-02-05 06:10:00,1.47305,1.4733,1.47251,1.47284,174400000.0
2008-02-05 06:15:00,1.4728,1.4734,1.47244,1.4727,181400001.0
2008-02-05 06:20:00,1.47296,1.47305,1.47147,1.47174,169700000.0
2008-02-05 06:25:00,1.47194,1.47206,1.47141,1.47193,173700000.0
2008-02-05 06:30:00,1.47209,1.47303,1.47191,1.47236,167500000.0
2008-02-05 06:35:00,1.47222,1.47314,1.47222,1.47282,194800000.0
2008-02-05 06:40:00,1.47277,1.47363,1.47264,1.47343,227200000.0
2008-02-05 06:45:00,1.47326,1.47337,1.47283,1.47317,262500001.0
2008-02-05 06:50:00,1.47309,1.47338,1.47277,1.47292,180000000.0
2008-02-05 06:55:00,1.47311,1.47364,1.47286,1.47322,156700000.0
2008-02-05 07:00:00,1.47326,1.47385,1.47313,1.47374,223200003.0
2008-02-05 07:05:00,1.47368,1.47387,1.47311,1.47352,195700001.0
2008-02-05 07:10:00,1.47363,1.47395,1.47308,1.47382,239000000.0
2008-02-05 07:15:00,1.47394,1.47394,1.47335,1.47362,213200001.0
2008-02-05 07:20:00,1.47345,1.47413,1.47329,1.47359,280699998.0
2008-02-05 07:25:00,1.47354,1.47364,1.47292,1.47358,214000001.0
2008-02-05 07:30:00,1.47357,1.47379,1.47306,1.47377,228000000.0
2008-02-05 07:35:00,1.47339,1.47372,1.47326,1.47339,139800000.0
2008-02-05 07:40:00,1.47337,1.47377,1.47302,1.47352,230400000.0
2008-02-05 07:45:00,1.47361,1.47378,1.47291,1.47293,254300000.0
2008-02-05 07:50:00,1.47339,1.47366,1.47301,1.47351,170600000.0
2008-02-05 07:55:00,1.47372,1.47409,1.47328,1.47381,175700000.0
2008-02-05 08:00:00,1.47367,1.47421,1.47361,1.47401,191199999.0
2008-02-05 08:05:00,1.47415,1.47476,1.47414,1.4746,210900001.0
2008-02-05 08:10:00,1.47465,1.47472,1.47371,1.47409,225100001.0
2008-02-05 08:15:00,1.47407,1.47514,1.47385,1.47403,189800000.0
2008-02-05 08:20:00,1.47399,1.47464,1.4736,1.47394,189700001.0
2008-02-05 08:25:00,1.47382,1.47477,1.47372,1.47424,209200000.0
2008-02-05 08:30:00,1.47433,1.47436,1.47294,1.4736,220300000.0
2008-02-05 08:35:00,1.47358,1.47432,1.47332,1.47394,207700002.0
2008-02-05 08:40:00,1.47392,1.4747,1.47349,1.47465,191900000.0
2008-02-05 08:45:00,1.47466,1.47487,1.47421,1.47468,221900000.0
2008-02-05 08:50:00,1.47452,1.47528,1.47424,1.47448,212200000.0
2008-02-05 08:55:00,1.47449,1.47483,1.47419,1.47432,163400000.0
2008-02-05 09:00:00,1.47439,1.47451,1.4736,1.47426,175800000.0
2008-02-05 09:05:00,1.47439,1.47519,1.4742,1.47516,212800001.0
2008-02-05 09:10:00,1.47495,1.47523,1.47439,1.47439,139000000.0
2008-02-05 09:15:00,1.47406,1.47436,1.4739,1.4739,207700000.0
2008-02-05 09:20:00,1.47419,1.47435,1.47351,1.47351,194400000.0
2008-02-05 09:25:00,1.47324,1.47372,1.4729,1.47369,177700000.0
2008-02-05 09:30:00,1.47356,1.4737,1.47309,1.47338,164200000.0
2008-02-05 09:35:00,1.47346,1.47362,1.47298,1.47318,210500001.0
2008-02-05 09:40:00,1.47312,1.47369,1.47287,1.47291,205800000.0
2008-02-05 09:45:00,1.47306,1.47412,1.47253,1.47311,192400000.0
2008-02-05 09:50:00,1.47316,1.47379,1.47303,1.47325,187300000.0
2008-02-05 09:55:00,1.47313,1.4748,1.47313,1.47447,250000000.0
2008-02-05 10:00:00,1.47421,1.47524,1.47391,1.47442,226100000.0
2008-02-05 10:05:00,1.47427,1.47427,1.47333,1.47359,184500002.0
2008-02-05 10:10:00,1.47386,1.47434,1.47302,1.47433,179100001.0
2008-02-05 10:15:00,1.47426,1.47463,1.47391,1.47442,165400000.0
2008-02-05 10:20:00,1.47434,1.47434,1.47336,1.47344,201700001.0
2008-02-05 10:25:00,1.47347,1.47366,1.47244,1.47277,195500000.0
2008-02-05 10:30:00,1.47302,1.47543,1.47277,1.475,189000000.0
2008-02-05 10:35:00,1.47505,1.47635,1.47469,1.4757,180400000.0
2008-02-05 10:40:00,1.47598,1.4761,1.47507,1.47548,163400000.0
2008-02-05 10:45:00,1.47501,1.476,1.47443,1.47495,214200000.0
2008-02-05 10:50:00,1.47503,1.47609,1.47499,1.476,162600000.0
2008-02-05 10:55:00,1.47579,1.47777,1.47533,1.47739,226000002.0
2008-02-05 11:00:00,1.47711,1.47719,1.47497,1.47627,161600000.0
2008-02-05 11:05:00,1.47575,1.47665,1.47541,1.47553,220200002.0
2008-02-05 11:10:00,1.47545,1.47579,1.47457,1.47467,220499999.0
2008-02-05 11:15:00,1.4748,1.47491,1.47346,1.47347,173800000.0
2008-02-05 11:20:00,1.47306,1.47403,1.4728,1.47332,192500001.0
2008-02-05 11:25:00,1.47329,1.47362,1.47287,1.47322,201600000.0
2008-02-05 11:30:00,1.47304,1.47304,1.47143,1.47217,221400000.0
2008-02-05 11:35:00,1.47221,1.47277,1.47146,1.4718,192200001.0
2008-02-05 11:40:00,1.47182,1.47208,1.47107,1.47112,182900001.0
2008-02-05 11:45:00,1.47117,1.47117,1.47012,1.47086,198100001.0
2008-02-05 11:50:00,1.47084,1.47147,1.47066,1.4713,179300001.0
2008-02-05 11:55:00,1.4714,1.47162,1.47079,1.47098,169400000.0
2008-02-05 12:00:00,1.47106,1.47106,1.46993,1.4707,170400000.0
2008-02-05 12:05:00,1.47073,1.47073,1.46904,1.46939,184800001.0
2008-02-05 12:10:00,1.46954,1.47031,1.46881,1.46881,235600000.0
2008-02-05 12:15:00,1.46902,1.46917,1.46705,1.46743,161900000.0
2008-02-05 12:20:00,1.46743,1.46807,1.46606,1.46666,199700000.0
2008-02-05 12:25:00,1.46633,1.46663,1.46515,1.46653,175900000.0
2008-02-05 12:30:00,1.46624,1.4671,1.466,1.46606,192000000.0
2008-02-05 12:35:00,1.46625,1.46734,1.46621,1.46645,150200000.0
2008-02-05 12:40:00,1.46647,1.46701,1.46621,1.46635,195300000.0
2008-02-05 12:45:00,1.46619,1.46655,1.46573,1.46576,163000000.0
2008-02-05 12:50:00,1.46596,1.46643,1.46541,1.46639,165000001.0
2008-02-05 12:55:00,1.46647,1.46727,1.46614,1.46695,199600001.0
2008-02-05 13:00:00,1.46707,1.46841,1.46707,1.46754,178300000.0
2008-02-05 13:05:00,1.4672,1.46798,1.46714,1.46727,200100000.0
2008-02-05 13:10:00,1.46725,1.46877,1.46712,1.46783,202900000.0
2008-02-05 13:15:00,1.46777,1.46835,1.46712,1.46797,212700001.0
2008-02-05 13:20:00,1.46802,1.46858,1.46748,1.46858,185300000.0
2008-02-05 13:25:00,1.46831,1.4687,1.4676,1.46838,174200000.0
2008-02-05 13:30:00,1.46858,1.46865,1.46767,1.46829,1683700003.0
2008-02-05 13:35:00,1.46825,1.46873,1.4681,1.46837,1884700001.0
2008-02-05 13:40:00,1.46846,1.4695,1.46836,1.46924,1908400002.0
2008-02-05 13:45:00,1.46923,1.46923,1.46845,1.46845,929800000.0
2008-02-05 13:50:00,1.4684,1.46877,1.46788,1.46854,1596200004.0
2008-02-05 13:55:00,1.46849,1.46869,1.46756,1.46801,1715100003.0
2008-02-05 14:00:00,1.46818,1.46865,1.46728,1.46841,1628200003.0
2008-02-05 14:05:00,1.46851,1.4703,1.46846,1.46916,1785600001.0
2008-02-05 14:10:00,1.46909,1.46951,1.46881,1.46915,1836300002.0
2008-02-05 14:15:00,1.46915,1.46928,1.46831,1.46831,1245400000.0
2008-02-05 14:20:00,1.46832,1.46867,1.46656,1.46735,1941000003.0
2008-02-05 14:25:00,1.46735,1.46853,1.46727,1.4676,1959600004.0
2008-02-05 14:30:00,1.46768,1.46803,1.46745,1.46791,1687800001.0
2008-02-05 14:35:00,1.46783,1.46916,1.46762,1.46867,1076800002.0
2008-02-05 14:40:00,1.46867,1.46944,1.46861,1.46909,1331200003.0
2008-02-05 14:45:00,1.46907,1.46955,1.46854,1.4688,1643900001.0
2008-02-05 14:50:00,1.46874,1.46918,1.46859,1.46883,1305400002.0
2008-02-05 14:55:00,1.46885,1.46914,1.4684,1.46855,1517500001.0
2008-02-05 15:00:00,1.46847,1.46878,1.46761,1.46761,2506400001.0
2008-02-05 15:05:00,1.46781,1.46828,1.46639,1.46683,1897700004.0
2008-02-05 15:10:00,1.46688,1.46757,1.4662,1.46653,2380300003.0
2008-02-05 15:15:00,1.46644,1.46691,1.4656,1.4656,1919600003.0
2008-02-05 15:20:00,1.46557,1.46643,1.46537,1.4659,2600400004.0
2008-02-05 15:25:00,1.46575,1.46636,1.46533,1.46556,3076000008.0
2008-02-05 15:30:00,1.46556,1.46674,1.46556,1.46608,2547400002.0
2008-02-05 15:35:00,1.46611,1.46676,1.46596,1.46655,2133500006.0
2008-02-05 15:40:00,1.46663,1.46723,1.46563,1.46642,1559600001.0
2008-02-05 15:45:00,1.46657,1.46707,1.46532,1.46676,2009300003.0
2008-02-05 15:50:00,1.46682,1.46761,1.46657,1.46695,2080800005.0
2008-02-05 15:55:00,1.46671,1.47034,1.46657,1.46963,2033400007.0
2008-02-05 16:00:00,1.46969,1.47414,1.46949,1.47284,2190900003.0
2008-02-05 16:05:00,1.47274,1.4732,1.47218,1.4724,1338900003.0
2008-02-05 16:10:00,1.47236,1.4726,1.47133,1.47174,2511900005.0
2008-02-05 16:15:00,1.47179,1.47245,1.47015,1.47072,3022500005.0
2008-02-05 16:20:00,1.47113,1.47234,1.47106,1.47175,2715100005.0
2008-02-05 16:25:00,1.47147,1.47166,1.47005,1.47026,2557700006.0
2008-02-05 16:30:00,1.47025,1.47033,1.46917,1.46937,2461200006.0
2008-02-05 16:35:00,1.46913,1.47204,1.46913,1.47145,2774000005.0
2008-02-05 16:40:00,1.47157,1.47217,1.47036,1.47053,2295200009.0
2008-02-05 16:45:00,1.47076,1.47302,1.47033,1.47099,2299300004.0
2008-02-05 16:50:00,1.4709,1.47154,1.46938,1.47027,2001500002.0
2008-02-05 16:55:00,1.47042,1.47116,1.47013,1.47035,2419700003.0
2008-02-05 17:00:00,1.47031,1.47119,1.4699,1.471,2521400004.0
2008-02-05 17:05:00,1.47109,1.472,1.47085,1.4712,2139100004.0
2008-02-05 17:10:00,1.4714,1.47379,1.47127,1.47351,2134300007.0
2008-02-05 17:15:00,1.47321,1.47405,1.47227,1.47325,2390000005.0
2008-02-05 17:20:00,1.47322,1.47433,1.4724,1.474,2423500005.0
2008-02-05 17:25:00,1.47418,1.47421,1.47106,1.47106,2579100002.0
2008-02-05 17:30:00,1.47093,1.47184,1.47044,1.47154,2544900005.0
2008-02-05 17:35:00,1.4716,1.47252,1.47129,1.47148,2174200005.0
2008-02-05 17:40:00,1.47146,1.47245,1.47146,1.47222,1918000004.0
2008-02-05 17:45:00,1.47223,1.47408,1.47196,1.47333,2238800004.0
2008-02-05 17:50:00,1.47349,1.47441,1.47325,1.4738,2474000003.0
2008-02-05 17:55:00,1.47392,1.47432,1.47334,1.47408,2408200002.0
2008-02-05 18:00:00,1.47404,1.47425,1.47302,1.47357,2894000005.0
2008-02-05 18:05:00,1.47354,1.47419,1.47305,1.47361,2371100003.0
2008-02-05 18:10:00,1.47355,1.47384,1.47314,1.4732,2140000003.0
2008-02-05 18:15:00,1.47302,1.47303,1.47184,1.47184,2063399998.0
2008-02-05 18:20:00,1.47183,1.47243,1.4713,1.4718,1845199999.0
2008-02-05 18:25:00,1.47184,1.47196,1.47035,1.47119,2142800003.0
2008-02-05 18:30:00,1.47124,1.47141,1.46975,1.47071,2318800007.0
2008-02-05 18:35:00,1.47065,1.47088,1.46924,1.46933,1622100004.0
2008-02-05 18:40:00,1.46928,1.47074,1.46902,1.47074,2232000004.0
2008-02-05 18:45:00,1.47095,1.47132,1.47009,1.47102,2218900006.0
2008-02-05 18:50:00,1.47107,1.47128,1.47043,1.47067,1960600001.0
2008-02-05 18:55:00,1.47064,1.4713,1.46973,1.46978,2685800006.0
2008-02-05 19:00:00,1.46975,1.4707,1.46971,1.47022,2451700005.0
2008-02-05 19:05:00,1.47012,1.47086,1.46992,1.47049,2886800003.0
2008-02-05 19:10:00,1.47045,1.47102,1.47028,1.47094,2724400005.0
2008-02-05 19:15:00,1.47089,1.47188,1.47083,1.47157,2176900006.0
2008-02-05 19:20:00,1.47183,1.47223,1.47166,1.47175,2002200004.0
2008-02-05 19:25:00,1.47167,1.47245,1.47133,1.47232,1880000001.0
2008-02-05 19:30:00,1.47246,1.47295,1.47232,1.47267,2206100003.0
2008-02-05 19:35:00,1.47272,1.47297,1.47227,1.47237,1906600002.0
2008-02-05 19:40:00,1.47235,1.47263,1.4719,1.47212,1292000002.0
2008-02-05 19:45:00,1.47213,1.47322,1.47213,1.47263,1384800002.0
2008-02-05 19:50:00,1.47279,1.47411,1.47261,1.47379,2393600002.0
2008-02-05 19:55:00,1.47377,1.47389,1.47341,1.4738,2014500003.0
2008-02-05 20:00:00,1.47383,1.47398,1.47275,1.47298,2891300006.0
2008-02-05 20:05:00,1.47286,1.47382,1.47284,1.47359,2525300007.0
2008-02-05 20:10:00,1.47374,1.47395,1.47305,1.47316,2906200008.0
2008-02-05 20:15:00,1.47297,1.47339,1.47244,1.47326,1803400003.0
2008-02-05 20:20:00,1.4733,1.47357,1.47293,1.47304,1340800003.0
2008-02-05 20:25:00,1.47308,1.47373,1.47283,1.47357,2004300002.0
2008-02-05 20:30:00,1.47351,1.47433,1.47328,1.47433,1276700003.0
2008-02-05 20:35:00,1.47456,1.47505,1.47377,1.47402,1776500002.0
2008-02-05 20:40:00,1.47406,1.47428,1.47358,1.47417,1401100003.0
2008-02-05 20:45:00,1.47439,1.47467,1.47357,1.47467,1805200005.0
2008-02-05 20:50:00,1.47472,1.47503,1.47443,1.47468,1063700001.0
2008-02-05 20:55:00,1.47458,1.47514,1.47448,1.47492,1287400001.0
2008-02-05 21:00:00,1.47469,1.47587,1.47458,1.47537,1247400003.0
2008-02-05 21:05:00,1.4754,1.47635,1.47536,1.47546,1452900002.0
2008-02-05 21:10:00,1.47545,1.47587,1.47501,1.47512,1402200000.0
2008-02-05 21:15:00,1.4751,1.47593,1.475,1.47589,951100000.0
2008-02-05 21:20:00,1.47604,1.47638,1.47558,1.47628,604000001.0
2008-02-05 21:25:00,1.47632,1.47632,1.47484,1.47484,996100000.0
2008-02-05 21:30:00,1.47487,1.47562,1.47476,1.47538,1319000002.0
2008-02-05 21:35:00,1.47541,1.47548,1.47465,1.47465,1393600004.0
2008-02-05 21:40:00,1.47484,1.47514,1.47455,1.47495,902400002.0
2008-02-05 21:45:00,1.47521,1.47602,1.47521,1.47566,1624500003.0
2008-02-05 21:50:00,1.47553,1.47562,1.47509,1.47509,1767300004.0
2008-02-05 21:55:00,1.47512,1.47605,1.47512,1.4758,835600002.0
2008-02-05 22:00:00,1.47608,1.47712,1.47604,1.47712,779400004.0
2008-02-05 22:05:00,1.47711,1.47716,1.47624,1.47634,928100003.0
2008-02-05 22:10:00,1.47616,1.47655,1.4759,1.47625,1041400002.0
2008-02-05 22:15:00,1.47584,1.47599,1.47432,1.47466,796900001.0
2008-02-05 22:20:00,1.47477,1.47513,1.47417,1.47471,987500004.0
2008-02-05 22:25:00,1.47476,1.4752,1.47399,1.47399,827800001.0
2008-02-05 22:30:00,1.4739,1.47494,1.47381,1.47433,1022700002.0
2008-02-05 22:35:00,1.47437,1.47464,1.47374,1.47399,1119600001.0
2008-02-05 22:40:00,1.47403,1.47438,1.47385,1.47407,1064100004.0
2008-02-05 22:45:00,1.47407,1.47447,1.47362,1.47405,847100001.0
2008-02-05 22:50:00,1.47409,1.47507,1.47387,1.47433,1161700003.0
2008-02-05 22:55:00,1.4744,1.47441,1.47352,1.47357,808200001.0
2008-02-05 23:00:00,1.47362,1.47425,1.47335,1.47393,209000000.0
2008-02-05 23:05:00,1.47361,1.47441,1.47321,1.47407,243800001.0
2008-02-05 23:10:00,1.4741,1.47485,1.47391,1.47438,296300001.0
2008-02-05 23:15:00,1.47433,1.47433,1.47304,1.47362,271100001.0
2008-02-05 23:20:00,1.47358,1.4741,1.47311,1.47342,538700000.0
2008-02-05 23:25:00,1.47342,1.47442,1.47333,1.47393,164500000.0
2008-02-05 23:30:00,1.47438,1.47479,1.47326,1.4737,536800003.0
2008-02-05 23:35:00,1.47374,1.47376,1.47308,1.47332,401900002.0
2008-02-05 23:40:00,1.47341,1.4737,1.47303,1.47323,371300000.0
2008-02-05 23:45:00,1.47327,1.475,1.47327,1.47498,413500001.0
2008-02-05 23:50:00,1.47452,1.47553,1.47438,1.47456,514200002.0
2008-02-05 23:55:00,1.4743,1.47545,1.4743,1.47537,527200001.0
2008-02-06 00:00:00,1.47536,1.47604,1.47503,1.47552,1015100002.0
2008-02-06 00:05:00,1.4755,1.47635,1.47521,1.47634,317500000.0
2008-02-06 00:10:00,1.47614,1.4764,1.4754,1.47564,186700000.0
2008-02-06 00:15:00,1.47573,1.47595,1.475,1.47518,347100001.0
2008-02-06 00:20:00,1.47534,1.47596,1.47512,1.47532,277300001.0
2008-02-06 00:25:00,1.47531,1.47564,1.47511,1.47527,227300000.0
2008-02-06 00:30:00,1.47531,1.4757,1.47516,1.4757,308200000.0
2008-02-06 00:35:00,1.47518,1.47591,1.47501,1.47534,276800001.0
2008-02-06 00:40:00,1.47549,1.47605,1.47541,1.47551,218600001.0
2008-02-06 00:45:00,1.47586,1.47613,1.47551,1.47551,165900000.0
2008-02-06 00:50:00,1.47592,1.47608,1.47547,1.47568,308500002.0
2008-02-06 00:55:00,1.4759,1.47602,1.47516,1.47541,333200001.0
2008-02-06 01:00:00,1.47551,1.47606,1.47529,1.47578,242900000.0
2008-02-06 01:05:00,1.47587,1.47596,1.47468,1.47493,353700000.0
2008-02-06 01:10:00,1.47467,1.47576,1.47455,1.47489,563600000.0
2008-02-06 01:15:00,1.47518,1.47567,1.47494,1.47547,280300000.0
2008-02-06 01:20:00,1.47538,1.47612,1.47497,1.47552,432200000.0
2008-02-06 01:25:00,1.47569,1.47593,1.47465,1.47512,483300000.0
2008-02-06 01:30:00,1.47505,1.47526,1.47448,1.47497,305400000.0
2008-02-06 01:35:00,1.47495,1.47495,1.4744,1.47472,240100001.0
2008-02-06 01:40:00,1.47453,1.47497,1.47411,1.47454,646000001.0
2008-02-06 01:45:00,1.47443,1.47527,1.47419,1.47493,429100000.0
2008-02-06 01:50:00,1.47507,1.47527,1.47449,1.47482,574900002.0
2008-02-06 01:55:00,1.47483,1.47494,1.47415,1.47443,361300001.0
2008-02-06 02:00:00,1.47486,1.475,1.4743,1.47436,189500000.0
2008-02-06 02:05:00,1.47444,1.4749,1.47423,1.47456,239000000.0
2008-02-06 02:10:00,1.47459,1.47522,1.47415,1.47492,198800000.0
2008-02-06 02:15:00,1.4749,1.47543,1.47454,1.47495,216700000.0
2008-02-06 02:20:00,1.47483,1.4749,1.47424,1.4745,152100000.0
2008-02-06 02:25:00,1.47453,1.47479,1.47414,1.47458,215000000.0
2008-02-06 02:30:00,1.4746,1.47489,1.47426,1.47464,177400000.0
2008-02-06 02:35:00,1.47469,1.475,1.47407,1.4749,157200000.0
2008-02-06 02:40:00,1.47486,1.4749,1.47424,1.47454,218700003.0
2008-02-06 02:45:00,1.47453,1.47486,1.47408,1.47437,229700000.0
2008-02-06 02:50:00,1.47448,1.47483,1.47412,1.47451,143300000.0
2008-02-06 02:55:00,1.47439,1.47472,1.47407,1.47452,206000001.0
2008-02-06 03:00:00,1.47459,1.47475,1.47417,1.47418,170400001.0
2008-02-06 03:05:00,1.47453,1.47481,1.47401,1.47404,245500000.0
2008-02-06 03:10:00,1.47437,1.47475,1.47396,1.47456,177700000.0
2008-02-06 03:15:00,1.47471,1.47473,1.47342,1.47401,154100000.0
2008-02-06 03:20:00,1.47409,1.47434,1.47366,1.47428,175500001.0
2008-02-06 03:25:00,1.47396,1.47433,1.47386,1.47386,163500000.0
2008-02-06 03:30:00,1.47415,1.47417,1.47322,1.4736,223800001.0
2008-02-06 03:35:00,1.47377,1.47414,1.47318,1.47365,222500000.0
2008-02-06 03:40:00,1.47361,1.4737,1.4732,1.47337,154600000.0
2008-02-06 03:45:00,1.47362,1.47381,1.4731,1.4733,196500000.0
2008-02-06 03:50:00,1.47321,1.47377,1.47306,1.47376,173800000.0
2008-02-06 03:55:00,1.4738,1.47397,1.47322,1.47363,202700000.0
2008-02-06 04:00:00,1.47357,1.47384,1.47334,1.47361,153900000.0
2008-02-06 04:05:00,1.47303,1.47381,1.47303,1.47343,192300002.0
2008-02-06 04:10:00,1.47343,1.47359,1.47283,1.4732,201100000.0
2008-02-06 04:15:00,1.47346,1.47355,1.47295,1.47339,197800001.0
2008-02-06 04:20:00,1.47315,1.47352,1.47265,1.47347,187200002.0
2008-02-06 04:25:00,1.4736,1.47416,1.47331,1.47377,222100001.0
2008-02-06 04:30:00,1.47362,1.47389,1.47296,1.47337,219900000.0
2008-02-06 04:35:00,1.47304,1.47357,1.47258,1.47335,185600001.0
2008-02-06 04:40:00,1.47318,1.47331,1.47255,1.47315,211600000.0
2008-02-06 04:45:00,1.47313,1.47369,1.47236,1.47322,194600001.0
2008-02-06 04:50:00,1.47329,1.47372,1.47291,1.47347,180200000.0
2008-02-06 04:55:00,1.47342,1.47354,1.47277,1.47297,216799999.0
2008-02-06 05:00:00,1.47307,1.4733,1.47273,1.4733,173900001.0
2008-02-06 05:05:00,1.47307,1.47349,1.47282,1.47282,179000001.0
2008-02-06 05:10:00,1.4729,1.47328,1.4726,1.47327,239400000.0
2008-02-06 05:15:00,1.47326,1.47389,1.47299,1.47366,214500000.0
2008-02-06 05:20:00,1.47369,1.47467,1.4736,1.47417,202800000.0
2008-02-06 05:25:00,1.47399,1.4743,1.47356,1.4743,201400001.0
2008-02-06 05:30:00,1.47445,1.4747,1.47386,1.47464,229000000.0
2008-02-06 05:35:00,1.47483,1.47492,1.47436,1.47465,161800000.0
2008-02-06 05:40:00,1.47468,1.47479,1.47368,1.47434,208900000.0
2008-02-06 05:45:00,1.47412,1.47448,1.47382,1.47428,234400002.0
2008-02-06 05:50:00,1.47427,1.47486,1.47399,1.47464,180600000.0
2008-02-06 05:55:00,1.4743,1.47463,1.47373,1.47382,219800000.0
2008-02-06 06:00:00,1.47374,1.47451,1.47352,1.47402,242600000.0
2008-02-06 06:05:00,1.47419,1.47441,1.47341,1.47357,228400002.0
2008-02-06 06:10:00,1.47371,1.47399,1.47331,1.47399,244600000.0
2008-02-06 06:15:00,1.47392,1.47425,1.47359,1.47409,161700000.0
2008-02-06 06:20:00,1.47408,1.47418,1.47359,1.47388,159100000.0
2008-02-06 06:25:00,1.47401,1.47407,1.4737,1.47374,150400000.0
2008-02-06 06:30:00,1.47416,1.47471,1.47391,1.47391,175500001.0
2008-02-06 06:35:00,1.4739,1.47434,1.47335,1.47434,221400000.0
2008-02-06 06:40:00,1.4743,1.47469,1.47403,1.47425,238600000.0
2008-02-06 06:45:00,1.47416,1.47461,1.47404,1.47437,204400000.0
2008-02-06 06:50:00,1.4743,1.4743,1.4735,1.47371,170800000.0
2008-02-06 06:55:00,1.4739,1.47466,1.47368,1.47426,139800000.0
2008-02-06 07:00:00,1.47437,1.47485,1.47437,1.47468,197100000.0
2008-02-06 07:05:00,1.47465,1.47502,1.47432,1.47482,247500002.0
2008-02-06 07:10:00,1.47499,1.47523,1.47446,1.47446,202800000.0
2008-02-06 07:15:00,1.47437,1.47484,1.47404,1.47458,171200000.0
2008-02-06 07:20:00,1.47435,1.4747,1.47249,1.47307,236100000.0
2008-02-06 07:25:00,1.47369,1.47369,1.47263,1.4732,194000001.0
2008-02-06 07:30:00,1.47356,1.47383,1.47297,1.47355,207000000.0
2008-02-06 07:35:00,1.4732,1.47408,1.47279,1.47394,199900000.0
2008-02-06 07:40:00,1.474,1.47425,1.47352,1.47424,240099999.0
2008-02-06 07:45:00,1.47404,1.47474,1.47332,1.47431,200000000.0
2008-02-06 07:50:00,1.47434,1.47459,1.4739,1.47415,155100001.0
2008-02-06 07:55:00,1.47427,1.47446,1.47318,1.47446,186300000.0
2008-02-06 08:00:00,1.47452,1.47521,1.47434,1.47507,126600000.0
2008-02-06 08:05:00,1.47508,1.47512,1.47447,1.47496,192600000.0
2008-02-06 08:10:00,1.47488,1.47496,1.47414,1.47475,212400000.0
2008-02-06 08:15:00,1.47495,1.47511,1.47447,1.47476,201800001.0
2008-02-06 08:20:00,1.47492,1.47562,1.47477,1.47556,196300000.0
2008-02-06 08:25:00,1.47562,1.47562,1.4747,1.47497,225700000.0
2008-02-06 08:30:00,1.47493,1.47525,1.47445,1.47525,140000000.0
2008-02-06 08:35:00,1.47522,1.47522,1.47444,1.47473,227100000.0
2008-02-06 08:40:00,1.47461,1.47552,1.47419,1.4753,185100001.0
2008-02-06 08:45:00,1.47519,1.47536,1.47437,1.47478,177800000.0
2008-02-06 08:50:00,1.47422,1.47464,1.47398,1.47443,160900000.0
2008-02-06 08:55:00,1.4744,1.47492,1.47362,1.47374,194000000.0
2008-02-06 09:00:00,1.47368,1.47453,1.47322,1.4743,200600000.0
2008-02-06 09:05:00,1.47449,1.47507,1.47384,1.47411,213700000.0
2008-02-06 09:10:00,1.47409,1.47488,1.47392,1.47479,186900001.0
2008-02-06 09:15:00,1.47473,1.47551,1.47408,1.47409,213400000.0
2008-02-06 09:20:00,1.47439,1.47449,1.47396,1.47441,161600000.0
2008-02-06 09:25:00,1.47438,1.47454,1.47384,1.474,156700000.0
2008-02-06 09:30:00,1.47417,1.47442,1.47337,1.4738,232600001.0
2008-02-06 09:35:00,1.4737,1.4743,1.47303,1.47405,165000000.0
2008-02-06 09:40:00,1.47381,1.474,1.47279,1.47297,228200000.0
2008-02-06 09:45:00,1.47312,1.47434,1.47266,1.47383,187600000.0
2008-02-06 09:50:00,1.47387,1.47617,1.47331,1.47617,209400000.0
2008-02-06 09:55:00,1.47609,1.47646,1.47554,1.47571,215200001.0
2008-02-06 10:00:00,1.47538,1.47656,1.475,1.47615,215900000.0
2008-02-06 10:05:00,1.47613,1.47708,1.47559,1.47708,134000000.0
2008-02-06 10:10:00,1.47699,1.47728,1.475,1.47557,252100000.0
2008-02-06 10:15:00,1.47522,1.47538,1.4736,1.47369,239900000.0
2008-02-06 10:20:00,1.47382,1.47382,1.47257,1.4726,202200001.0
2008-02-06 10:25:00,1.47291,1.47337,1.47169,1.47266,208100000.0
2008-02-06 10:30:00,1.47285,1.47339,1.47213,1.47306,183400000.0
2008-02-06 10:35:00,1.4735,1.47352,1.47238,1.4724,181800000.0
2008-02-06 10:40:00,1.47226,1.47268,1.47171,1.47183,161700001.0
2008-02-06 10:45:00,1.47142,1.47252,1.47106,1.4721,167400000.0
2008-02-06 10:50:00,1.47212,1.47244,1.47104,1.47244,217300002.0
2008-02-06 10:55:00,1.47225,1.47236,1.47133,1.47163,227700002.0
2008-02-06 11:00:00,1.47154,1.47191,1.47129,1.47191,192300000.0
2008-02-06 11:05:00,1.47193,1.47208,1.47108,1.47204,200300001.0
2008-02-06 11:10:00,1.47195,1.47226,1.47156,1.47201,199600000.0
2008-02-06 11:15:00,1.47236,1.47342,1.47236,1.47302,189000000.0
2008-02-06 11:20:00,1.473,1.47317,1.47195,1.47218,165800000.0
2008-02-06 11:25:00,1.47211,1.47289,1.47175,1.47258,220800000.0
2008-02-06 11:30:00,1.47256,1.47331,1.47256,1.47331,172300000.0
2008-02-06 11:35:00,1.47305,1.4732,1.47209,1.47302,219300000.0
2008-02-06 11:40:00,1.47307,1.47357,1.47254,1.47317,150600000.0
2008-02-06 11:45:00,1.47328,1.47328,1.47237,1.47278,241400001.0
2008-02-06 11:50:00,1.47255,1.47301,1.4719,1.472,209200001.0
2008-02-06 11:55:00,1.47198,1.47274,1.47198,1.47229,137300000.0
2008-02-06 12:00:00,1.47229,1.47295,1.47222,1.47278,169500000.0
2008-02-06 12:05:00,1.47294,1.47445,1.47278,1.47297,171600001.0
2008-02-06 12:10:00,1.4737,1.47377,1.47241,1.47241,218600000.0
2008-02-06 12:15:00,1.47252,1.473,1.47165,1.4721,207700001.0
2008-02-06 12:20:00,1.47191,1.47212,1.4708,1.47087,225900000.0
2008-02-06 12:25:00,1.47083,1.47103,1.46962,1.47008,183800000.0
2008-02-06 12:30:00,1.46995,1.4707,1.46942,1.47052,189800000.0
2008-02-06 12:35:00,1.47043,1.4712,1.47032,1.4709,168200000.0
2008-02-06 12:40:00,1.47087,1.47145,1.47085,1.47127,185900001.0
2008-02-06 12:45:00,1.47114,1.47147,1.47085,1.47138,203500000.0
2008-02-06 12:50:00,1.47136,1.47146,1.47082,1.4713,185800000.0
2008-02-06 12:55:00,1.47145,1.47187,1.47096,1.47171,195000000.0
2008-02-06 13:00:00,1.47179,1.47187,1.47121,1.47159,186200001.0
2008-02-06 13:05:00,1.47114,1.47161,1.4705,1.47057,174700000.0
2008-02-06 13:10:00,1.47052,1.4709,1.47006,1.47063,231000001.0
2008-02-06 13:15:00,1.47065,1.47159,1.47065,1.47127,215300001.0
2008-02-06 13:20:00,1.47122,1.47136,1.47052,1.47091,161100000.0
2008-02-06 13:25:00,1.47062,1.47083,1.4696,1.47025,193400000.0
2008-02-06 13:30:00,1.47025,1.47098,1.4698,1.47063,1581500004.0
2008-02-06 13:35:00,1.47071,1.47082,1.4669,1.46774,2050800005.0
2008-02-06 13:40:00,1.46775,1.46792,1.46729,1.46782,1974600001.0
2008-02-06 13:45:00,1.46785,1.46821,1.46706,1.46751,1030400003.0
2008-02-06 13:50:00,1.46755,1.46849,1.46755,1.46809,1654100002.0
2008-02-06 13:55:00,1.46821,1.46858,1.46788,1.46814,1769200002.0
2008-02-06 14:00:00,1.46824,1.46886,1.46815,1.46857,1579500002.0
2008-02-06 14:05:00,1.4685,1.46893,1.46829,1.46844,1933200004.0
2008-02-06 14:10:00,1.46839,1.46895,1.46839,1.46864,1960300000.0
2008-02-06 14:15:00,1.46868,1.46891,1.46808,1.46813,1196100002.0
2008-02-06 14:20:00,1.46824,1.46845,1.46781,1.46794,2065100000.0
2008-02-06 14:25:00,1.46789,1.46813,1.46778,1.46812,1963100003.0
2008-02-06 14:30:00,1.46826,1.46838,1.46783,1.46822,1692400002.0
2008-02-06 14:35:00,1.46823,1.46827,1.4677,1.46785,1064400001.0
2008-02-06 14:40:00,1.46784,1.46805,1.46758,1.46798,1329800005.0
2008-02-06 14:45:00,1.46804,1.46818,1.46769,1.46777,1486700001.0
2008-02-06 14:50:00,1.46771,1.46914,1.46771,1.46861,1347600001.0
2008-02-06 14:55:00,1.46864,1.46895,1.46831,1.4686,1549600001.0
2008-02-06 15:00:00,1.46865,1.46983,1.46865,1.46968,2474200005.0
2008-02-06 15:05:00,1.46975,1.47017,1.46962,1.47017,1963100007.0
2008-02-06 15:10:00,1.47016,1.47047,1.46971,1.47008,2490600003.0
2008-02-06 15:15:00,1.46996,1.47051,1.46984,1.47003,2044200007.0
2008-02-06 15:20:00,1.46983,1.46983,1.4684,1.46892,2656100009.0
2008-02-06 15:25:00,1.46879,1.469,1.46793,1.46864,3367400006.0
2008-02-06 15:30:00,1.46843,1.46865,1.46646,1.46737,2508900000.0
2008-02-06 15:35:00,1.46739,1.46814,1.46676,1.46695,2169400009.0
2008-02-06 15:40:00,1.46694,1.46764,1.46649,1.46738,1621600005.0
2008-02-06 15:45:00,1.46744,1.46765,1.46653,1.46758,2025100004.0
2008-02-06 15:50:00,1.46758,1.46792,1.46637,1.46656,1929600002.0
2008-02-06 15:55:00,1.46702,1.46837,1.46693,1.46789,2114700004.0
2008-02-06 16:00:00,1.46791,1.4702,1.46754,1.4698,2219300002.0
2008-02-06 16:05:00,1.4697,1.47023,1.46951,1.46983,1220100000.0
2008-02-06 16:10:00,1.46985,1.4708,1.46977,1.47014,2616700005.0
2008-02-06 16:15:00,1.47008,1.47065,1.46984,1.4703,3274400008.0
2008-02-06 16:20:00,1.4702,1.47125,1.46996,1.47041,2688200008.0
2008-02-06 16:25:00,1.47029,1.47146,1.47005,1.47127,2521500004.0
2008-02-06 16:30:00,1.47122,1.47141,1.47037,1.47076,2339900005.0
2008-02-06 16:35:00,1.47069,1.47124,1.46967,1.46976,2626900004.0
2008-02-06 16:40:00,1.46975,1.47042,1.46943,1.47028,2100400005.0
2008-02-06 16:45:00,1.47044,1.47089,1.47005,1.47044,2316800006.0
2008-02-06 16:50:00,1.47022,1.47074,1.46989,1.47047,2084300001.0
2008-02-06 16:55:00,1.47054,1.47091,1.46925,1.46973,2507000004.0
2008-02-06 17:00:00,1.46943,1.46958,1.46599,1.46666,2550100003.0
2008-02-06 17:05:00,1.46675,1.46842,1.46638,1.46823,2088900006.0
2008-02-06 17:10:00,1.4683,1.46872,1.46725,1.46793,2157600003.0
2008-02-06 17:15:00,1.46792,1.46909,1.46724,1.46897,2302300004.0
2008-02-06 17:20:00,1.46895,1.46898,1.4672,1.4684,2305300004.0
2008-02-06 17:25:00,1.46839,1.46871,1.46738,1.46847,2456300003.0
2008-02-06 17:30:00,1.46857,1.46979,1.4682,1.46899,2609100005.0
2008-02-06 17:35:00,1.46887,1.46909,1.46823,1.46905,2213900004.0
2008-02-06 17:40:00,1.46902,1.4696,1.46859,1.46864,1810500002.0
2008-02-06 17:45:00,1.46855,1.46894,1.46752,1.4679,2543600003.0
2008-02-06 17:50:00,1.46793,1.46913,1.46788,1.46815,2544700004.0
2008-02-06 17:55:00,1.46802,1.47012,1.46802,1.46968,2308600002.0
2008-02-06 18:00:00,1.46949,1.46969,1.46859,1.46948,2913600004.0
2008-02-06 18:05:00,1.46938,1.46994,1.46914,1.4698,2222700000.0
2008-02-06 18:10:00,1.46983,1.47226,1.4697,1.47208,2147100002.0
2008-02-06 18:15:00,1.47187,1.47202,1.4694,1.46964,2053100007.0
2008-02-06 18:20:00,1.46979,1.47022,1.46933,1.46972,1891900002.0
2008-02-06 18:25:00,1.46983,1.47054,1.46965,1.47031,2322400005.0
2008-02-06 18:30:00,1.47049,1.47049,1.46973,1.47019,2272800003.0
2008-02-06 18:35:00,1.47012,1.47058,1.46986,1.4699,1599100003.0
2008-02-06 18:40:00,1.46989,1.47013,1.46856,1.46872,2158300005.0
2008-02-06 18:45:00,1.46873,1.4692,1.46852,1.46907,2316400005.0
2008-02-06 18:50:00,1.4691,1.46957,1.46847,1.46847,2017500002.0
2008-02-06 18:55:00,1.46854,1.46921,1.46771,1.46784,2757200003.0
2008-02-06 19:00:00,1.46786,1.46879,1.46762,1.46844,2400600005.0
2008-02-06 19:05:00,1.46817,1.4686,1.46744,1.46765,2829000007.0
2008-02-06 19:10:00,1.4676,1.46807,1.46687,1.46707,2852500003.0
2008-02-06 19:15:00,1.46704,1.4679,1.46692,1.46738,2207200006.0
2008-02-06 19:20:00,1.46776,1.46832,1.46736,1.4682,2110900000.0
2008-02-06 19:25:00,1.46825,1.46825,1.4674,1.46764,1733500002.0
2008-02-06 19:30:00,1.46768,1.46782,1.46618,1.46706,2243600003.0
2008-02-06 19:35:00,1.46728,1.46809,1.46711,1.46773,1737100005.0
2008-02-06 19:40:00,1.46787,1.46836,1.46783,1.468,1313100002.0
2008-02-06 19:45:00,1.46813,1.46896,1.46813,1.46844,1522600003.0
2008-02-06 19:50:00,1.4684,1.46938,1.46819,1.46917,2333200002.0
2008-02-06 19:55:00,1.46923,1.47004,1.46894,1.46988,2003800006.0
2008-02-06 20:00:00,1.46982,1.47015,1.46945,1.46974,2835300004.0
2008-02-06 20:05:00,1.46955,1.46989,1.46922,1.46941,2501000006.0
2008-02-06 20:10:00,1.46948,1.46974,1.4691,1.46924,2831500001.0
2008-02-06 20:15:00,1.46917,1.46953,1.4687,1.46882,1920800005.0
2008-02-06 20:20:00,1.46879,1.46889,1.46823,1.46863,1283200001.0
2008-02-06 20:25:00,1.46869,1.46918,1.46865,1.46902,1802900002.0
2008-02-06 20:30:00,1.469,1.46975,1.46886,1.46951,1321100005.0
2008-02-06 20:35:00,1.46946,1.46986,1.46915,1.46959,1804000008.0
2008-02-06 20:40:00,1.46958,1.47025,1.46953,1.46965,1366600002.0
2008-02-06 20:45:00,1.46962,1.4697,1.46909,1.46965,1848300001.0
2008-02-06 20:50:00,1.46946,1.46987,1.46926,1.46987,912100001.0
2008-02-06 20:55:00,1.46991,1.4702,1.46971,1.47006,1333000004.0
2008-02-06 21:00:00,1.4699,1.47007,1.46905,1.46906,1164500003.0
2008-02-06 21:05:00,1.46922,1.4703,1.46903,1.4703,1441900001.0
2008-02-06 21:10:00,1.4704,1.47135,1.47008,1.47108,1348200003.0
2008-02-06 21:15:00,1.47103,1.47103,1.46977,1.47024,1050200000.0
2008-02-06 21:20:00,1.4704,1.47096,1.46999,1.47016,685000004.0
2008-02-06 21:25:00,1.47035,1.47097,1.46997,1.47059,987300000.0
2008-02-06 21:30:00,1.47055,1.47063,1.47014,1.47053,1283500004.0
2008-02-06 21:35:00,1.47059,1.47074,1.46935,1.4696,1326900001.0
2008-02-06 21:40:00,1.46964,1.46979,1.4691,1.46915,866600001.0
2008-02-06 21:45:00,1.46905,1.46923,1.46823,1.46865,1689000003.0
2008-02-06 21:50:00,1.46851,1.46878,1.46795,1.46845,1836100001.0
2008-02-06 21:55:00,1.46838,1.46889,1.46804,1.46865,859000003.0
2008-02-06 22:00:00,1.46858,1.46937,1.46858,1.46926,722600000.0
2008-02-06 22:05:00,1.46934,1.46945,1.46898,1.46901,877300001.0
2008-02-06 22:10:00,1.46903,1.46996,1.46903,1.46933,951900003.0
2008-02-06 22:15:00,1.46937,1.47022,1.46929,1.46986,711100002.0
2008-02-06 22:20:00,1.47005,1.47018,1.4694,1.46948,957600001.0
2008-02-06 22:25:00,1.46951,1.47012,1.46938,1.46951,857900003.0
2008-02-06 22:30:00,1.46941,1.47027,1.46941,1.46958,1070900006.0
2008-02-06 22:35:00,1.46944,1.47044,1.46914,1.47023,1041000000.0
2008-02-06 22:40:00,1.47023,1.47041,1.46965,1.46989,1125900004.0
2008-02-06 22:45:00,1.46988,1.47085,1.46979,1.47057,884700000.0
2008-02-06 22:50:00,1.47076,1.47165,1.47071,1.47102,1154700003.0
2008-02-06 22:55:00,1.47104,1.47132,1.47036,1.47049,888600002.0
2008-02-06 23:00:00,1.47046,1.47108,1.47031,1.47079,306700001.0
2008-02-06 23:05:00,1.47055,1.4715,1.47055,1.47104,174200001.0
2008-02-06 23:10:00,1.47105,1.47174,1.47075,1.47085,267400000.0
2008-02-06 23:15:00,1.47081,1.47102,1.47032,1.47081,238800000.0
2008-02-06 23:20:00,1.47078,1.47142,1.47046,1.47101,424400001.0
2008-02-06 23:25:00,1.47117,1.47137,1.47009,1.4702,275300002.0
2008-02-06 23:30:00,1.47065,1.47128,1.4703,1.47105,515200001.0
2008-02-06 23:35:00,1.47125,1.47156,1.47086,1.47086,420600001.0
2008-02-06 23:40:00,1.47085,1.47153,1.47068,1.47135,398900000.0
2008-02-06 23:45:00,1.47143,1.47175,1.47114,1.47137,383700000.0
2008-02-06 23:50:00,1.47154,1.47183,1.47083,1.47131,465300000.0
2008-02-06 23:55:00,1.47133,1.47179,1.47081,1.47116,528400001.0
2008-02-07 00:00:00,1.47114,1.47139,1.47008,1.47052,897000000.0
2008-02-07 00:05:00,1.47057,1.47102,1.47049,1.4709,307900001.0
2008-02-07 00:10:00,1.47061,1.47217,1.47054,1.47199,201300000.0
2008-02-07 00:15:00,1.47225,1.4727,1.47164,1.47164,341200001.0
2008-02-07 00:20:00,1.47147,1.4723,1.47101,1.47126,219800000.0
2008-02-07 00:25:00,1.4713,1.47199,1.47098,1.47199,213100000.0
2008-02-07 00:30:00,1.47202,1.47264,1.47162,1.47244,342800001.0
2008-02-07 00:35:00,1.47217,1.47221,1.47141,1.47141,283900000.0
2008-02-07 00:40:00,1.47197,1.47254,1.47117,1.47117,203900001.0
2008-02-07 00:45:00,1.47148,1.47207,1.47098,1.47163,223500000.0
2008-02-07 00:50:00,1.47193,1.47193,1.47038,1.47038,292300000.0
2008-02-07 00:55:00,1.47055,1.47066,1.46995,1.47066,338600002.0
2008-02-07 01:00:00,1.47073,1.47112,1.47052,1.47074,258400000.0
2008-02-07 01:05:00,1.47081,1.47125,1.47019,1.471,295900000.0
2008-02-07 01:10:00,1.47069,1.47132,1.47008,1.4704,552800000.0
2008-02-07 01:15:00,1.47051,1.47105,1.47029,1.47094,265000000.0
2008-02-07 01:20:00,1.47067,1.47112,1.47022,1.47085,480200001.0
2008-02-07 01:25:00,1.47094,1.4715,1.47055,1.47141,534200000.0
2008-02-07 01:30:00,1.47144,1.47203,1.47089,1.47169,378500001.0
2008-02-07 01:35:00,1.47177,1.47294,1.47157,1.47294,183600000.0
2008-02-07 01:40:00,1.47276,1.47279,1.47088,1.47115,726999999.0
2008-02-07 01:45:00,1.47114,1.47127,1.46936,1.47005,430100001.0
2008-02-07 01:50:00,1.47034,1.4713,1.47025,1.47089,561900001.0
2008-02-07 01:55:00,1.47084,1.47124,1.47045,1.47084,339700000.0
2008-02-07 02:00:00,1.47123,1.47169,1.47095,1.47135,198100000.0
2008-02-07 02:05:00,1.47131,1.47189,1.47128,1.47175,188900001.0
2008-02-07 02:10:00,1.47178,1.47214,1.47133,1.47187,162300000.0
2008-02-07 02:15:00,1.47196,1.47201,1.4715,1.47175,180500000.0
2008-02-07 02:20:00,1.47191,1.47221,1.47174,1.47208,166000000.0
2008-02-07 02:25:00,1.47231,1.47257,1.47196,1.47256,196000000.0
2008-02-07 02:30:00,1.47242,1.47259,1.47206,1.47251,161400001.0
2008-02-07 02:35:00,1.47261,1.47277,1.4721,1.47277,185200001.0
2008-02-07 02:40:00,1.4727,1.47308,1.46922,1.47076,170800000.0
2008-02-07 02:45:00,1.47064,1.47128,1.4698,1.46983,189000001.0
2008-02-07 02:50:00,1.46977,1.4703,1.46946,1.46972,160000000.0
2008-02-07 02:55:00,1.46965,1.47,1.46935,1.46978,178800000.0
2008-02-07 03:00:00,1.46979,1.47001,1.4694,1.46947,187400000.0
2008-02-07 03:05:00,1.46987,1.46999,1.469,1.469,186800000.0
2008-02-07 03:10:00,1.46929,1.46961,1.46882,1.46961,206400000.0
2008-02-07 03:15:00,1.46948,1.47026,1.46924,1.46934,214300000.0
2008-02-07 03:20:00,1.46945,1.47001,1.46945,1.46988,164600000.0
2008-02-07 03:25:00,1.46949,1.47,1.46945,1.46954,158300000.0
2008-02-07 03:30:00,1.46973,1.47027,1.46964,1.4701,223200000.0
2008-02-07 03:35:00,1.47026,1.47084,1.46997,1.47067,218700001.0
2008-02-07 03:40:00,1.47082,1.47111,1.47046,1.47065,169300001.0
2008-02-07 03:45:00,1.47091,1.47115,1.47037,1.47115,192800001.0
2008-02-07 03:50:00,1.47104,1.47135,1.47059,1.47119,192200000.0
2008-02-07 03:55:00,1.47116,1.4715,1.47071,1.47111,185600000.0
2008-02-07 04:00:00,1.47095,1.47126,1.47064,1.47081,192300000.0
2008-02-07 04:05:00,1.47052,1.47125,1.47044,1.47063,153000000.0
2008-02-07 04:10:00,1.47055,1.47139,1.4704,1.47128,177800000.0
2008-02-07 04:15:00,1.47146,1.47199,1.47093,1.47175,203400000.0
2008-02-07 04:20:00,1.47166,1.47184,1.47131,1.47178,184600000.0
2008-02-07 04:25:00,1.47152,1.47181,1.47101,1.47121,197700001.0
2008-02-07 04:30:00,1.4709,1.47131,1.4706,1.4712,189900000.0
2008-02-07 04:35:00,1.47099,1.47134,1.47069,1.47122,167500001.0
2008-02-07 04:40:00,1.47112,1.47148,1.47033,1.47072,223100001.0
2008-02-07 04:45:00,1.47083,1.47106,1.47004,1.47085,184600000.0
2008-02-07 04:50:00,1.47034,1.47078,1.46982,1.4706,160900000.0
2008-02-07 04:55:00,1.47035,1.47048,1.46972,1.46984,164600001.0
2008-02-07 05:00:00,1.46984,1.46997,1.46915,1.46938,141300000.0
2008-02-07 05:05:00,1.46922,1.47044,1.46916,1.47015,184400000.0
2008-02-07 05:10:00,1.47018,1.47084,1.46974,1.47084,144800000.0
2008-02-07 05:15:00,1.47076,1.47088,1.47022,1.47082,196800001.0
2008-02-07 05:20:00,1.47082,1.47128,1.47041,1.47099,229100001.0
2008-02-07 05:25:00,1.47074,1.47172,1.47074,1.47132,214400000.0
2008-02-07 05:30:00,1.47129,1.47178,1.47115,1.47139,161400000.0
2008-02-07 05:35:00,1.47148,1.47167,1.47121,1.47153,168800000.0
2008-02-07 05:40:00,1.47155,1.47168,1.47099,1.4713,237400000.0
2008-02-07 05:45:00,1.47112,1.47178,1.47112,1.47178,203600003.0
2008-02-07 05:50:00,1.47156,1.47195,1.47131,1.4718,189800000.0
2008-02-07 05:55:00,1.47166,1.47183,1.47107,1.47107,171600000.0
2008-02-07 06:00:00,1.47096,1.47149,1.47073,1.47099,224700000.0
2008-02-07 06:05:00,1.47104,1.47141,1.47014,1.47035,218300000.0
2008-02-07 06:10:00,1.4707,1.47088,1.47018,1.47059,179700000.0
2008-02-07 06:15:00,1.47056,1.4707,1.46994,1.47018,215400000.0
2008-02-07 06:20:00,1.47034,1.47055,1.47008,1.47035,165200001.0
2008-02-07 06:25:00,1.47043,1.47161,1.47042,1.4715,180200001.0
2008-02-07 06:30:00,1.47142,1.4715,1.47066,1.47079,210000001.0
2008-02-07 06:35:00,1.4707,1.47113,1.47054,1.47101,202700003.0
2008-02-07 06:40:00,1.47095,1.47119,1.47034,1.47068,181700000.0
2008-02-07 06:45:00,1.47048,1.47078,1.47011,1.47054,212100000.0
2008-02-07 06:50:00,1.47056,1.47064,1.47017,1.47037,178400001.0
2008-02-07 06:55:00,1.47053,1.471,1.47041,1.47068,141100000.0
2008-02-07 07:00:00,1.4708,1.471,1.47056,1.47058,214600001.0
2008-02-07 07:05:00,1.4707,1.4709,1.46969,1.47008,154300000.0
2008-02-07 07:10:00,1.47007,1.47013,1.46956,1.46983,215500000.0
2008-02-07 07:15:00,1.46997,1.47015,1.46952,1.46979,211000000.0
2008-02-07 07:20:00,1.46984,1.4702,1.46969,1.47,249500000.0
2008-02-07 07:25:00,1.47004,1.47008,1.46933,1.46979,171800000.0
2008-02-07 07:30:00,1.46971,1.47,1.46933,1.46994,232800000.0
2008-02-07 07:35:00,1.46966,1.46991,1.46946,1.46986,163800000.0
2008-02-07 07:40:00,1.46981,1.47016,1.46932,1.47016,265200002.0
2008-02-07 07:45:00,1.47021,1.47053,1.46951,1.47015,201700001.0
2008-02-07 07:50:00,1.47037,1.47058,1.47008,1.47051,168900000.0
2008-02-07 07:55:00,1.47051,1.47127,1.47007,1.47059,244800000.0
2008-02-07 08:00:00,1.47032,1.47077,1.46993,1.46993,176000001.0
2008-02-07 08:05:00,1.46992,1.47027,1.46951,1.47027,176700000.0
2008-02-07 08:10:00,1.47018,1.47071,1.46957,1.47071,208900000.0
2008-02-07 08:15:00,1.47079,1.47135,1.47032,1.47081,163200000.0
2008-02-07 08:20:00,1.47086,1.47088,1.46995,1.47025,191600000.0
2008-02-07 08:25:00,1.4702,1.47047,1.4699,1.47029,216900001.0
2008-02-07 08:30:00,1.47042,1.47141,1.4703,1.47085,206300001.0
2008-02-07 08:35:00,1.47091,1.47161,1.47038,1.47146,188800001.0
2008-02-07 08:40:00,1.47135,1.47135,1.47048,1.47073,218800001.0
2008-02-07 08:45:00,1.47077,1.47134,1.47,1.47066,163600000.0
2008-02-07 08:50:00,1.47062,1.471,1.47039,1.47094,203500000.0
2008-02-07 08:55:00,1.47104,1.47178,1.47089,1.47164,163600000.0
2008-02-07 09:00:00,1.47192,1.47355,1.47168,1.47282,138000000.0
2008-02-07 09:05:00,1.47289,1.47339,1.47256,1.4731,208300001.0
2008-02-07 09:10:00,1.47298,1.47308,1.47216,1.47251,165300001.0
2008-02-07 09:15:00,1.47248,1.47264,1.47107,1.47107,191200001.0
2008-02-07 09:20:00,1.47105,1.47134,1.46989,1.47016,174000001.0
2008-02-07 09:25:00,1.47012,1.47123,1.46999,1.47086,151400000.0
2008-02-07 09:30:00,1.47089,1.47113,1.47059,1.47099,188200001.0
2008-02-07 09:35:00,1.47098,1.47228,1.47072,1.47209,174200000.0
2008-02-07 09:40:00,1.47211,1.47263,1.47144,1.47148,220200001.0
2008-02-07 09:45:00,1.47154,1.47173,1.47086,1.47162,149000000.0
2008-02-07 09:50:00,1.4717,1.47184,1.47099,1.47107,199300000.0
2008-02-07 09:55:00,1.471,1.47189,1.4709,1.47105,196000000.0
2008-02-07 10:00:00,1.47101,1.47136,1.46996,1.47032,225700001.0
2008-02-07 10:05:00,1.4704,1.47109,1.46994,1.47109,173000001.0
2008-02-07 10:10:00,1.47092,1.47243,1.47051,1.47241,223300001.0
2008-02-07 10:15:00,1.47241,1.4725,1.47104,1.47214,184000000.0
2008-02-07 10:20:00,1.47219,1.47219,1.47024,1.47052,218700001.0
2008-02-07 10:25:00,1.47071,1.47126,1.47004,1.47061,286100000.0
2008-02-07 10:30:00,1.47048,1.47176,1.46991,1.47153,170800001.0
2008-02-07 10:35:00,1.47189,1.47228,1.47155,1.47198,181200000.0
2008-02-07 10:40:00,1.4721,1.47284,1.47109,1.47121,196000001.0
2008-02-07 10:45:00,1.47097,1.47179,1.47097,1.47149,181200000.0
2008-02-07 10:50:00,1.47162,1.47191,1.47118,1.47155,160600000.0
2008-02-07 10:55:00,1.4714,1.47246,1.4714,1.47233,187300000.0
2008-02-07 11:00:00,1.47236,1.47266,1.47201,1.4723,150200000.0
2008-02-07 11:05:00,1.47211,1.4726,1.47189,1.47238,268500001.0
2008-02-07 11:10:00,1.47217,1.47272,1.47196,1.47232,223800000.0
2008-02-07 11:15:00,1.47234,1.47339,1.47208,1.47293,232400001.0
2008-02-07 11:20:00,1.4729,1.47307,1.47222,1.4727,168300000.0
2008-02-07 11:25:00,1.47279,1.47343,1.4724,1.4728,219200001.0
2008-02-07 11:30:00,1.47278,1.47415,1.47247,1.47403,209200000.0
2008-02-07 11:35:00,1.47356,1.47385,1.47234,1.47237,175200000.0
2008-02-07 11:40:00,1.47238,1.47344,1.47238,1.47344,171400000.0
2008-02-07 11:45:00,1.47371,1.47442,1.47318,1.47366,161200000.0
2008-02-07 11:50:00,1.47376,1.47416,1.4734,1.47397,218500000.0
2008-02-07 11:55:00,1.47386,1.4744,1.47318,1.47348,172300000.0
2008-02-07 12:00:00,1.47371,1.47376,1.47321,1.47369,181200000.0
2008-02-07 12:05:00,1.47365,1.47449,1.47342,1.47416,175200001.0
2008-02-07 12:10:00,1.47447,1.47479,1.47422,1.47463,253599999.0
2008-02-07 12:15:00,1.47452,1.47466,1.47183,1.47213,136600000.0
2008-02-07 12:20:00,1.47223,1.47277,1.47146,1.47176,211800001.0
2008-02-07 12:25:00,1.47185,1.47293,1.47185,1.47285,220900000.0
2008-02-07 12:30:00,1.47232,1.47291,1.47217,1.47271,150700001.0
2008-02-07 12:35:00,1.4726,1.47267,1.47219,1.47235,158600000.0
2008-02-07 12:40:00,1.47243,1.47322,1.47243,1.47309,225100002.0
2008-02-07 12:45:00,1.47311,1.47328,1.47259,1.4727,222200000.0
2008-02-07 12:50:00,1.47245,1.47273,1.47204,1.4727,249200002.0
2008-02-07 12:55:00,1.47278,1.47372,1.47234,1.47366,190900000.0
2008-02-07 13:00:00,1.47359,1.47376,1.47275,1.47293,225300000.0
2008-02-07 13:05:00,1.47256,1.47431,1.47256,1.47337,153200000.0
2008-02-07 13:10:00,1.47364,1.47398,1.47157,1.47169,210800000.0
2008-02-07 13:15:00,1.4718,1.47294,1.47147,1.47264,218500000.0
2008-02-07 13:20:00,1.47275,1.47359,1.47224,1.47346,181500000.0
2008-02-07 13:25:00,1.47316,1.47341,1.47255,1.47319,190000001.0
2008-02-07 13:30:00,1.47313,1.47314,1.47212,1.47276,1672200004.0
2008-02-07 13:35:00,1.47279,1.47356,1.47261,1.47345,1797100003.0
2008-02-07 13:40:00,1.47347,1.47426,1.47339,1.47425,1971200003.0
2008-02-07 13:45:00,1.47425,1.47461,1.47367,1.47424,1108600001.0
2008-02-07 13:50:00,1.47418,1.47438,1.47355,1.47374,1546700003.0
2008-02-07 13:55:00,1.47367,1.4745,1.4735,1.47357,1881700003.0
2008-02-07 14:00:00,1.47349,1.47386,1.47291,1.47369,1754800003.0
2008-02-07 14:05:00,1.47375,1.47428,1.47236,1.47269,1957200003.0
2008-02-07 14:10:00,1.47273,1.47335,1.47207,1.47244,1810600002.0
2008-02-07 14:15:00,1.4725,1.47323,1.47231,1.47274,1174100001.0
2008-02-07 14:20:00,1.47281,1.47411,1.47216,1.47304,2046600006.0
2008-02-07 14:25:00,1.47286,1.47306,1.47186,1.47294,1946300002.0
2008-02-07 14:30:00,1.47294,1.47369,1.4719,1.47272,1878300002.0
2008-02-07 14:35:00,1.47273,1.47298,1.47214,1.47293,995000000.0
2008-02-07 14:40:00,1.47295,1.47377,1.47236,1.47321,1292700000.0
2008-02-07 14:45:00,1.47322,1.47386,1.46982,1.46993,1450600003.0
2008-02-07 14:50:00,1.46981,1.47228,1.46981,1.47198,1241400001.0
2008-02-07 14:55:00,1.47214,1.47404,1.47201,1.47293,1533900003.0
2008-02-07 15:00:00,1.47275,1.47355,1.47147,1.47294,2435900002.0
2008-02-07 15:05:00,1.47287,1.47292,1.47181,1.47246,1930200000.0
2008-02-07 15:10:00,1.47226,1.47327,1.47207,1.47302,2362300005.0
2008-02-07 15:15:00,1.47282,1.47352,1.47246,1.47331,2021300004.0
2008-02-07 15:20:00,1.47329,1.47353,1.47212,1.4725,2689400003.0
2008-02-07 15:25:00,1.47253,1.4739,1.47216,1.47266,3154100005.0
2008-02-07 15:30:00,1.47239,1.47272,1.47126,1.47126,2357800002.0
2008-02-07 15:35:00,1.47126,1.47267,1.46926,1.46982,2256700005.0
2008-02-07 15:40:00,1.4698,1.47067,1.46882,1.46891,1749200003.0
2008-02-07 15:45:00,1.46912,1.46998,1.46801,1.46832,1945500001.0
2008-02-07 15:50:00,1.46832,1.46934,1.46613,1.46636,2056700005.0
2008-02-07 15:55:00,1.46625,1.46826,1.46564,1.46808,1989600003.0
2008-02-07 16:00:00,1.46805,1.46865,1.46676,1.46682,2168100003.0
2008-02-07 16:05:00,1.46672,1.467,1.46536,1.46574,1348900005.0
2008-02-07 16:10:00,1.46561,1.46595,1.46446,1.46517,2483800005.0
2008-02-07 16:15:00,1.46531,1.46621,1.46407,1.46582,3420900007.0
2008-02-07 16:20:00,1.46584,1.46764,1.46579,1.46718,2802700003.0
2008-02-07 16:25:00,1.46698,1.46783,1.46682,1.46771,2630400007.0
2008-02-07 16:30:00,1.46775,1.46794,1.466,1.467,2317900005.0
2008-02-07 16:35:00,1.46705,1.46823,1.46696,1.46722,2710400002.0
2008-02-07 16:40:00,1.46738,1.46822,1.46715,1.46753,2064800005.0
2008-02-07 16:45:00,1.46744,1.46765,1.46636,1.46703,2465000001.0
2008-02-07 16:50:00,1.46692,1.46837,1.46692,1.46721,2114300004.0
2008-02-07 16:55:00,1.46727,1.46779,1.46678,1.46716,2451900002.0
2008-02-07 17:00:00,1.46715,1.46815,1.46693,1.46735,2769900006.0
2008-02-07 17:05:00,1.46731,1.4678,1.46687,1.46721,2203800004.0
2008-02-07 17:10:00,1.46743,1.46826,1.46731,1.4677,2022600001.0
2008-02-07 17:15:00,1.46767,1.46808,1.46671,1.46772,2316200002.0
2008-02-07 17:20:00,1.46771,1.46796,1.4671,1.46753,2342400002.0
2008-02-07 17:25:00,1.46753,1.46759,1.46668,1.4668,2641000003.0
2008-02-07 17:30:00,1.46687,1.46743,1.46677,1.46726,2667300008.0
2008-02-07 17:35:00,1.46711,1.46744,1.46661,1.46672,2084500002.0
2008-02-07 17:40:00,1.46677,1.46714,1.46642,1.46669,1866300002.0
2008-02-07 17:45:00,1.46686,1.46758,1.46667,1.46676,2407700002.0
2008-02-07 17:50:00,1.46678,1.46697,1.46606,1.46609,2453700002.0
2008-02-07 17:55:00,1.46609,1.467,1.46489,1.46514,2289300001.0
2008-02-07 18:00:00,1.46479,1.46542,1.46369,1.46493,2870000003.0
2008-02-07 18:05:00,1.46491,1.4657,1.46434,1.46521,2217100006.0
2008-02-07 18:10:00,1.46511,1.46548,1.46411,1.46411,2206500004.0
2008-02-07 18:15:00,1.4639,1.46481,1.4639,1.46403,2222100003.0
2008-02-07 18:20:00,1.46402,1.46451,1.46373,1.46387,1843800004.0
2008-02-07 18:25:00,1.46389,1.4649,1.46382,1.46474,2167100003.0
2008-02-07 18:30:00,1.46489,1.46506,1.4633,1.46367,2294800001.0
2008-02-07 18:35:00,1.46368,1.46499,1.46329,1.46433,1559900002.0
2008-02-07 18:40:00,1.46431,1.46507,1.46397,1.4646,2192700000.0
2008-02-07 18:45:00,1.46456,1.46497,1.46405,1.46471,2048400001.0
2008-02-07 18:50:00,1.46465,1.46519,1.46451,1.46498,2136300000.0
2008-02-07 18:55:00,1.46506,1.46574,1.46455,1.46574,2513600001.0
2008-02-07 19:00:00,1.46581,1.46622,1.46415,1.46424,2533600005.0
2008-02-07 19:05:00,1.46418,1.46488,1.46352,1.46367,2638400005.0
2008-02-07 19:10:00,1.46354,1.46429,1.46324,1.46361,2754100006.0
2008-02-07 19:15:00,1.46359,1.46407,1.46323,1.46376,2088200006.0
2008-02-07 19:20:00,1.46396,1.46442,1.46259,1.46312,2085200004.0
2008-02-07 19:25:00,1.46327,1.46375,1.463,1.46339,1775400005.0
2008-02-07 19:30:00,1.4634,1.46342,1.46193,1.46202,2335900003.0
2008-02-07 19:35:00,1.46198,1.46198,1.4605,1.46069,1705500002.0
2008-02-07 19:40:00,1.46062,1.46186,1.4603,1.46123,1241200002.0
2008-02-07 19:45:00,1.46123,1.46162,1.46068,1.46082,1455400001.0
2008-02-07 19:50:00,1.46069,1.46107,1.46015,1.46094,2405500003.0
2008-02-07 19:55:00,1.46103,1.46149,1.4606,1.46141,1781300003.0
2008-02-07 20:00:00,1.46147,1.4618,1.45882,1.45909,2825800003.0
2008-02-07 20:05:00,1.4589,1.45937,1.45793,1.45849,2440600006.0
2008-02-07 20:10:00,1.45855,1.46137,1.45841,1.46126,2983700005.0
2008-02-07 20:15:00,1.46126,1.4615,1.46055,1.46097,1862800006.0
2008-02-07 20:20:00,1.46117,1.46194,1.46076,1.46152,1329400004.0
2008-02-07 20:25:00,1.46149,1.46156,1.45995,1.4601,1986200002.0
2008-02-07 20:30:00,1.45996,1.46111,1.45879,1.46022,1097000002.0
2008-02-07 20:35:00,1.46028,1.46068,1.4594,1.4599,1800400002.0
2008-02-07 20:40:00,1.45991,1.46029,1.45943,1.45957,1438200001.0
2008-02-07 20:45:00,1.45952,1.46011,1.45908,1.46,1831500001.0
2008-02-07 20:50:00,1.45995,1.46037,1.45994,1.46037,931300000.0
2008-02-07 20:55:00,1.46044,1.46063,1.45961,1.45988,1309500002.0
2008-02-07 21:00:00,1.45958,1.4598,1.45914,1.45938,1211300000.0
2008-02-07 21:05:00,1.45943,1.46055,1.45934,1.46054,1392600004.0
2008-02-07 21:10:00,1.46077,1.46276,1.46077,1.46238,1299300003.0
2008-02-07 21:15:00,1.46226,1.46235,1.46132,1.4615,1098500003.0
2008-02-07 21:20:00,1.46175,1.46221,1.4613,1.46142,556700000.0
2008-02-07 21:25:00,1.46203,1.46221,1.46126,1.46138,1038900002.0
2008-02-07 21:30:00,1.4614,1.46297,1.46133,1.46253,1334000002.0
2008-02-07 21:35:00,1.46237,1.46248,1.46139,1.46172,1475900001.0
2008-02-07 21:40:00,1.46176,1.46259,1.46137,1.46204,979200003.0
2008-02-07 21:45:00,1.46197,1.46278,1.46181,1.4624,1627100001.0
2008-02-07 21:50:00,1.46238,1.46291,1.46198,1.4628,1689500001.0
2008-02-07 21:55:00,1.46279,1.46279,1.46194,1.46245,917400000.0
2008-02-07 22:00:00,1.46244,1.46307,1.46193,1.46301,720000001.0
2008-02-07 22:05:00,1.4631,1.4631,1.46215,1.46264,858300002.0
2008-02-07 22:10:00,1.46261,1.46292,1.46179,1.46191,955400003.0
2008-02-07 22:15:00,1.46198,1.46262,1.46176,1.46195,738900002.0
2008-02-07 22:20:00,1.46209,1.46251,1.46175,1.46226,949400002.0
2008-02-07 22:25:00,1.46204,1.4626,1.46163,1.46238,830100002.0
2008-02-07 22:30:00,1.46247,1.46287,1.46182,1.46219,1011200003.0
2008-02-07 22:35:00,1.462,1.46281,1.462,1.46239,1152200002.0
2008-02-07 22:40:00,1.46241,1.46296,1.46215,1.46293,1089400001.0
2008-02-07 22:45:00,1.46318,1.4632,1.46253,1.46287,826900001.0
2008-02-07 22:50:00,1.46291,1.46399,1.46274,1.46312,1094500002.0
2008-02-07 22:55:00,1.46308,1.46323,1.46211,1.46219,840100001.0
2008-02-07 23:00:00,1.4622,1.46301,1.4618,1.4628,333900004.0
2008-02-07 23:05:00,1.46247,1.46298,1.46201,1.46201,172600000.0
2008-02-07 23:10:00,1.46195,1.46261,1.46132,1.46187,267200000.0
2008-02-07 23:15:00,1.46144,1.46203,1.46071,1.46177,220500000.0
2008-02-07 23:20:00,1.46173,1.46217,1.46117,1.46171,535400003.0
2008-02-07 23:25:00,1.46172,1.46221,1.4614,1.46172,224000000.0
2008-02-07 23:30:00,1.46178,1.462,1.46101,1.46119,528300002.0
2008-02-07 23:35:00,1.46119,1.46127,1.4607,1.46098,403200000.0
2008-02-07 23:40:00,1.46103,1.46143,1.46088,1.46101,415000001.0
2008-02-07 23:45:00,1.461,1.46141,1.46054,1.46077,386400000.0
2008-02-07 23:50:00,1.46081,1.46137,1.46041,1.46049,528400001.0
2008-02-07 23:55:00,1.46059,1.46069,1.45982,1.46023,571100002.0
2008-02-08 00:00:00,1.46032,1.46149,1.46024,1.46113,932300000.0
2008-02-08 00:05:00,1.46109,1.46186,1.46092,1.46164,346200002.0
2008-02-08 00:10:00,1.4614,1.46178,1.46095,1.46157,235100000.0
2008-02-08 00:15:00,1.46177,1.46197,1.46108,1.46135,399800001.0
2008-02-08 00:20:00,1.46149,1.46241,1.46137,1.46196,267400000.0
2008-02-08 00:25:00,1.46214,1.46252,1.46197,1.4622,228200000.0
2008-02-08 00:30:00,1.46208,1.46268,1.46178,1.46268,351800002.0
2008-02-08 00:35:00,1.46231,1.46251,1.46199,1.462,283700000.0
2008-02-08 00:40:00,1.46224,1.46246,1.46115,1.46123,179700000.0
2008-02-08 00:45:00,1.46151,1.46165,1.46091,1.46101,177800001.0
2008-02-08 00:50:00,1.46139,1.4617,1.4609,1.4617,304400000.0
2008-02-08 00:55:00,1.462,1.46201,1.46141,1.46151,326800000.0
2008-02-08 01:00:00,1.46163,1.46167,1.46093,1.46155,249600001.0
2008-02-08 01:05:00,1.4618,1.46216,1.46126,1.46174,335900000.0
2008-02-08 01:10:00,1.46144,1.46203,1.46098,1.46144,673200002.0
2008-02-08 01:15:00,1.46168,1.46214,1.46135,1.46178,268300000.0
2008-02-08 01:20:00,1.46154,1.46228,1.46117,1.46165,393100000.0
2008-02-08 01:25:00,1.46136,1.4616,1.46096,1.46144,620000001.0
2008-02-08 01:30:00,1.46133,1.46156,1.46068,1.46093,324300001.0
2008-02-08 01:35:00,1.46088,1.46122,1.46044,1.4611,263000000.0
2008-02-08 01:40:00,1.46086,1.46124,1.4603,1.46056,705500003.0
2008-02-08 01:45:00,1.46049,1.46076,1.45993,1.4604,414000000.0
2008-02-08 01:50:00,1.46065,1.46079,1.45987,1.4604,570600000.0
2008-02-08 01:55:00,1.46038,1.46055,1.45973,1.46015,340000001.0
2008-02-08 02:00:00,1.46053,1.46058,1.46,1.46025,171400000.0
2008-02-08 02:05:00,1.46025,1.46033,1.45975,1.46014,223800001.0
2008-02-08 02:10:00,1.46013,1.46021,1.45948,1.45978,183000000.0
2008-02-08 02:15:00,1.45978,1.4603,1.45945,1.46009,181300000.0
2008-02-08 02:20:00,1.46014,1.4603,1.45959,1.45976,212100000.0
2008-02-08 02:25:00,1.45983,1.46005,1.45906,1.45977,180800000.0
2008-02-08 02:30:00,1.45969,1.46058,1.45963,1.46038,181300000.0
2008-02-08 02:35:00,1.46032,1.46105,1.45992,1.46103,177800000.0
2008-02-08 02:40:00,1.46089,1.46128,1.46041,1.46125,164000000.0
2008-02-08 02:45:00,1.46085,1.46155,1.46073,1.46106,164300001.0
2008-02-08 02:50:00,1.46115,1.46243,1.46028,1.46228,195300000.0
2008-02-08 02:55:00,1.46177,1.46221,1.46084,1.46111,213200001.0
2008-02-08 03:00:00,1.46123,1.46128,1.46058,1.46058,216600001.0
2008-02-08 03:05:00,1.46125,1.46148,1.4607,1.46091,172700000.0
2008-02-08 03:10:00,1.46116,1.46151,1.46099,1.46134,210200000.0
2008-02-08 03:15:00,1.46122,1.46127,1.46032,1.46113,196100000.0
2008-02-08 03:20:00,1.46119,1.46142,1.46071,1.46142,165400000.0
2008-02-08 03:25:00,1.46119,1.46157,1.46026,1.46026,150200000.0
2008-02-08 03:30:00,1.46059,1.46193,1.46059,1.46169,204800001.0
2008-02-08 03:35:00,1.4618,1.46193,1.46048,1.46095,177700000.0
2008-02-08 03:40:00,1.46071,1.46093,1.46034,1.46059,134400000.0
2008-02-08 03:45:00,1.46082,1.46082,1.46006,1.46038,181300000.0
2008-02-08 03:50:00,1.46022,1.46112,1.46006,1.46107,198000000.0
2008-02-08 03:55:00,1.461,1.46164,1.46073,1.46143,201600001.0
2008-02-08 04:00:00,1.46146,1.46177,1.46076,1.46173,173100001.0
2008-02-08 04:05:00,1.46132,1.46225,1.46132,1.46183,239500001.0
2008-02-08 04:10:00,1.46173,1.46207,1.46121,1.46176,228200001.0
2008-02-08 04:15:00,1.46182,1.46183,1.46118,1.46181,181200000.0
2008-02-08 04:20:00,1.46146,1.46153,1.46125,1.46137,168000000.0
2008-02-08 04:25:00,1.46144,1.46197,1.46118,1.46197,184000000.0
2008-02-08 04:30:00,1.46169,1.46192,1.46142,1.46184,237000001.0
2008-02-08 04:35:00,1.46179,1.46209,1.46141,1.46173,205800001.0
2008-02-08 04:40:00,1.4619,1.46244,1.46063,1.46125,206000001.0
2008-02-08 04:45:00,1.46138,1.46197,1.46043,1.46176,196100002.0
2008-02-08 04:50:00,1.46187,1.46213,1.46132,1.46142,155900000.0
2008-02-08 04:55:00,1.46161,1.46177,1.46135,1.46135,193200000.0
2008-02-08 05:00:00,1.46141,1.46161,1.46113,1.46131,209400001.0
2008-02-08 05:05:00,1.46105,1.46155,1.46096,1.46097,191900000.0
2008-02-08 05:10:00,1.4611,1.46223,1.46096,1.46202,177900000.0
2008-02-08 05:15:00,1.462,1.46221,1.46148,1.46187,158900000.0
2008-02-08 05:20:00,1.46197,1.46215,1.46128,1.46211,187400000.0
2008-02-08 05:25:00,1.46199,1.46251,1.46153,1.46223,182900000.0
2008-02-08 05:30:00,1.46207,1.46227,1.46166,1.46206,151400000.0
2008-02-08 05:35:00,1.4622,1.4622,1.46142,1.46195,204200001.0
2008-02-08 05:40:00,1.46206,1.46225,1.46181,1.46215,189300000.0
2008-02-08 05:45:00,1.46192,1.46216,1.46155,1.46181,203900000.0
2008-02-08 05:50:00,1.46184,1.46195,1.46143,1.46164,198200001.0
2008-02-08 05:55:00,1.46154,1.46184,1.46127,1.46167,226200001.0
2008-02-08 06:00:00,1.4616,1.4618,1.46131,1.46158,200100000.0
2008-02-08 06:05:00,1.46155,1.46155,1.46106,1.4611,202400000.0
2008-02-08 06:10:00,1.4613,1.46203,1.46117,1.46164,172000000.0
2008-02-08 06:15:00,1.4615,1.46178,1.46127,1.46139,192300001.0
2008-02-08 06:20:00,1.46162,1.46166,1.46111,1.46139,163700001.0
2008-02-08 06:25:00,1.46144,1.4615,1.46119,1.46131,159300000.0
2008-02-08 06:30:00,1.46144,1.46166,1.46112,1.46135,188900000.0
2008-02-08 06:35:00,1.46127,1.46159,1.46099,1.46108,205000000.0
2008-02-08 06:40:00,1.46094,1.46161,1.46063,1.46161,175300000.0
2008-02-08 06:45:00,1.46157,1.46193,1.46151,1.46184,220900000.0
2008-02-08 06:50:00,1.46178,1.46179,1.46142,1.46157,167700000.0
2008-02-08 06:55:00,1.46183,1.46223,1.46131,1.46154,173400001.0
2008-02-08 07:00:00,1.46165,1.46172,1.46133,1.46147,171400001.0
2008-02-08 07:05:00,1.46148,1.46173,1.46129,1.46145,180100000.0
2008-02-08 07:10:00,1.4616,1.4617,1.46103,1.46119,219500001.0
2008-02-08 07:15:00,1.46131,1.46152,1.4606,1.46089,216800000.0
2008-02-08 07:20:00,1.46091,1.46175,1.46091,1.46134,189200000.0
2008-02-08 07:25:00,1.46134,1.46146,1.46089,1.46131,187800000.0
2008-02-08 07:30:00,1.46136,1.46153,1.46082,1.46153,211900000.0
2008-02-08 07:35:00,1.46132,1.46155,1.46099,1.46122,181600000.0
2008-02-08 07:40:00,1.46115,1.46132,1.4606,1.46114,183900001.0
2008-02-08 07:45:00,1.4611,1.46144,1.46053,1.46105,202400001.0
2008-02-08 07:50:00,1.46154,1.46161,1.46085,1.46091,159600000.0
2008-02-08 07:55:00,1.46111,1.46196,1.4608,1.46173,237800003.0
2008-02-08 08:00:00,1.46161,1.46214,1.46106,1.46106,147800000.0
2008-02-08 08:05:00,1.46109,1.46147,1.4608,1.46147,193500001.0
2008-02-08 08:10:00,1.46143,1.46157,1.46094,1.46103,201400000.0
2008-02-08 08:15:00,1.46105,1.46151,1.46043,1.46151,177300001.0
2008-02-08 08:20:00,1.46178,1.46178,1.46061,1.4612,177500000.0
2008-02-08 08:25:00,1.46103,1.46114,1.46067,1.46114,259000002.0
2008-02-08 08:30:00,1.46115,1.46176,1.46086,1.46176,162000000.0
2008-02-08 08:35:00,1.46177,1.46187,1.46115,1.46187,235600000.0
2008-02-08 08:40:00,1.46207,1.46227,1.46117,1.46137,208400001.0
2008-02-08 08:45:00,1.4616,1.46183,1.46084,1.46165,214200002.0
2008-02-08 08:50:00,1.46166,1.46201,1.46056,1.46057,179500000.0
2008-02-08 08:55:00,1.46053,1.46068,1.45913,1.46,176800001.0
2008-02-08 09:00:00,1.45992,1.45999,1.45904,1.45916,179700001.0
2008-02-08 09:05:00,1.4592,1.45993,1.4587,1.45889,196000000.0
2008-02-08 09:10:00,1.45871,1.45879,1.45829,1.45875,175500000.0
2008-02-08 09:15:00,1.45861,1.45908,1.45776,1.458,182200000.0
2008-02-08 09:20:00,1.45807,1.4581,1.45664,1.45724,189900001.0
2008-02-08 09:25:00,1.45782,1.45897,1.45766,1.45866,159400000.0
2008-02-08 09:30:00,1.45857,1.45915,1.4581,1.45864,227600001.0
2008-02-08 09:35:00,1.45791,1.45894,1.45706,1.45836,221500001.0
2008-02-08 09:40:00,1.45846,1.45899,1.45839,1.45852,208200001.0
2008-02-08 09:45:00,1.4586,1.4587,1.4578,1.45832,220000001.0
2008-02-08 09:50:00,1.4583,1.45882,1.45794,1.45857,223900000.0
2008-02-08 09:55:00,1.45822,1.45987,1.45807,1.45979,244400000.0
2008-02-08 10:00:00,1.45957,1.46016,1.45895,1.45945,239400002.0
2008-02-08 10:05:00,1.45951,1.46052,1.45915,1.4602,185500001.0
2008-02-08 10:10:00,1.46016,1.46023,1.45941,1.45953,210800001.0
2008-02-08 10:15:00,1.45935,1.45964,1.45812,1.45891,189800000.0
2008-02-08 10:20:00,1.45894,1.45911,1.45828,1.45887,183200000.0
2008-02-08 10:25:00,1.4587,1.4587,1.45795,1.45838,196700000.0
2008-02-08 10:30:00,1.45832,1.45832,1.45742,1.4577,185200001.0
2008-02-08 10:35:00,1.45802,1.45872,1.45749,1.45837,175700000.0
2008-02-08 10:40:00,1.45881,1.45888,1.45834,1.45887,175500000.0
2008-02-08 10:45:00,1.45868,1.45966,1.45854,1.45951,181700000.0
2008-02-08 10:50:00,1.45957,1.45999,1.45865,1.45915,197300000.0
2008-02-08 10:55:00,1.45898,1.45927,1.45806,1.45833,224200001.0
2008-02-08 11:00:00,1.45835,1.45924,1.45834,1.45921,178200001.0
2008-02-08 11:05:00,1.45922,1.46068,1.45883,1.46068,232000000.0
2008-02-08 11:10:00,1.46062,1.46068,1.45928,1.45953,206700001.0
2008-02-08 11:15:00,1.45961,1.46005,1.45913,1.45973,185800000.0
2008-02-08 11:20:00,1.4596,1.4603,1.45937,1.45941,175100001.0
2008-02-08 11:25:00,1.45964,1.45987,1.45915,1.45927,193900000.0
2008-02-08 11:30:00,1.4593,1.45938,1.45862,1.45911,212000001.0
2008-02-08 11:35:00,1.45925,1.45988,1.45896,1.4591,190900000.0
2008-02-08 11:40:00,1.45907,1.45915,1.45824,1.4585,140300000.0
2008-02-08 11:45:00,1.45865,1.45886,1.45801,1.45821,191100000.0
2008-02-08 11:50:00,1.45819,1.45844,1.4578,1.45812,160100000.0
2008-02-08 11:55:00,1.4581,1.45871,1.45798,1.45861,155600000.0
2008-02-08 12:00:00,1.45883,1.45897,1.45786,1.45853,156500000.0
2008-02-08 12:05:00,1.45843,1.45876,1.45819,1.45846,178100000.0
2008-02-08 12:10:00,1.45842,1.45842,1.45709,1.45722,207300001.0
2008-02-08 12:15:00,1.45735,1.45775,1.45692,1.45768,195600000.0
2008-02-08 12:20:00,1.45773,1.4579,1.45673,1.45716,216700000.0
2008-02-08 12:25:00,1.45725,1.45799,1.45694,1.45792,207400001.0
2008-02-08 12:30:00,1.45774,1.45801,1.45751,1.45773,206300001.0
2008-02-08 12:35:00,1.45773,1.45845,1.45757,1.45775,156800000.0
2008-02-08 12:40:00,1.45774,1.45794,1.45736,1.45777,182600000.0
2008-02-08 12:45:00,1.4577,1.45798,1.45749,1.45777,184400000.0
2008-02-08 12:50:00,1.45781,1.45889,1.45776,1.45848,196500001.0
2008-02-08 12:55:00,1.45863,1.45888,1.45741,1.45781,229700000.0
2008-02-08 13:00:00,1.45784,1.45784,1.45692,1.45716,170300000.0
2008-02-08 13:05:00,1.45686,1.45768,1.4567,1.45712,177400000.0
2008-02-08 13:10:00,1.45726,1.45802,1.45661,1.45716,194100000.0
2008-02-08 13:15:00,1.45715,1.45766,1.45696,1.45696,252099999.0
2008-02-08 13:20:00,1.45687,1.45735,1.45637,1.45735,219700000.0
2008-02-08 13:25:00,1.45722,1.45814,1.45688,1.4581,172300000.0
2008-02-08 13:30:00,1.45816,1.45917,1.45767,1.45887,1739600005.0
2008-02-08 13:35:00,1.45883,1.45905,1.458,1.45844,1767300002.0
2008-02-08 13:40:00,1.45848,1.45955,1.45843,1.45897,1920400002.0
2008-02-08 13:45:00,1.45905,1.45955,1.4588,1.4594,1025300001.0
2008-02-08 13:50:00,1.4593,1.45951,1.45802,1.45811,1525900002.0
2008-02-08 13:55:00,1.45818,1.45855,1.45723,1.45784,1916200000.0
2008-02-08 14:00:00,1.45745,1.45745,1.44587,1.44879,1658500001.0
2008-02-08 14:05:00,1.44892,1.45033,1.44885,1.44921,1789300003.0
2008-02-08 14:10:00,1.44904,1.44955,1.44808,1.44918,1799000005.0
2008-02-08 14:15:00,1.44933,1.45085,1.44885,1.44933,1202000002.0
2008-02-08 14:20:00,1.44936,1.45092,1.44898,1.45062,1971000004.0
2008-02-08 14:25:00,1.45058,1.45194,1.45053,1.4514,2011000002.0
2008-02-08 14:30:00,1.45122,1.45136,1.44964,1.45006,1720800000.0
2008-02-08 14:35:00,1.45013,1.45037,1.4497,1.45021,1067400002.0
2008-02-08 14:40:00,1.45033,1.45122,1.45,1.45086,1489200004.0
2008-02-08 14:45:00,1.45095,1.45307,1.45094,1.45244,1533000004.0
2008-02-08 14:50:00,1.45254,1.45433,1.45245,1.45407,1352300002.0
2008-02-08 14:55:00,1.45418,1.45484,1.45308,1.45365,1558300002.0
2008-02-08 15:00:00,1.45377,1.4541,1.45332,1.45405,2484500005.0
2008-02-08 15:05:00,1.45423,1.45436,1.45313,1.45362,1863500002.0
2008-02-08 15:10:00,1.45339,1.45362,1.45238,1.45321,2216600004.0
2008-02-08 15:15:00,1.45298,1.45317,1.45148,1.45179,2042600008.0
2008-02-08 15:20:00,1.45178,1.4519,1.45112,1.45112,2662500007.0
2008-02-08 15:25:00,1.45098,1.45123,1.4493,1.44967,3197900005.0
2008-02-08 15:30:00,1.44946,1.44963,1.44819,1.44833,2604900008.0
2008-02-08 15:35:00,1.44845,1.44924,1.44838,1.44883,2285500006.0
2008-02-08 15:40:00,1.44879,1.44996,1.44867,1.44985,1626900006.0
2008-02-08 15:45:00,1.45,1.45006,1.44897,1.44955,1927300004.0
2008-02-08 15:50:00,1.44963,1.44966,1.44824,1.44848,1997300004.0
2008-02-08 15:55:00,1.44852,1.44876,1.44813,1.44825,1939900002.0
2008-02-08 16:00:00,1.44816,1.44889,1.44816,1.44889,2222800006.0
2008-02-08 16:05:00,1.44883,1.44883,1.44751,1.44756,1313800003.0
2008-02-08 16:10:00,1.44742,1.44787,1.44709,1.44752,2651500005.0
2008-02-08 16:15:00,1.44768,1.44783,1.44708,1.44732,3081900003.0
2008-02-08 16:20:00,1.44719,1.44747,1.44626,1.44626,2757800003.0
2008-02-08 16:25:00,1.44601,1.44622,1.44465,1.44492,2567200002.0
2008-02-08 16:30:00,1.44497,1.44555,1.44403,1.4452,2391000004.0
2008-02-08 16:35:00,1.44503,1.44523,1.4434,1.44362,2644000006.0
2008-02-08 16:40:00,1.44368,1.44494,1.44308,1.44485,2095700003.0
2008-02-08 16:45:00,1.44476,1.44477,1.4434,1.44365,2422100003.0
2008-02-08 16:50:00,1.44338,1.4438,1.44299,1.44363,2133200003.0
2008-02-08 16:55:00,1.44372,1.4438,1.44314,1.44352,2360200004.0
2008-02-08 17:00:00,1.44353,1.44408,1.44296,1.44369,2544500006.0
2008-02-08 17:05:00,1.44366,1.44412,1.44334,1.44351,2006400001.0
2008-02-08 17:10:00,1.44359,1.44493,1.44359,1.44404,2059900003.0
2008-02-08 17:15:00,1.44404,1.44446,1.44372,1.44431,2318799999.0
2008-02-08 17:20:00,1.44426,1.44434,1.44372,1.44414,2340500003.0
2008-02-08 17:25:00,1.44415,1.44446,1.4435,1.44422,2632800005.0
2008-02-08 17:30:00,1.44431,1.44485,1.4441,1.44441,2532900007.0
2008-02-08 17:35:00,1.44432,1.44465,1.44377,1.44451,2108900002.0
2008-02-08 17:40:00,1.44441,1.44456,1.44211,1.44226,1920100005.0
2008-02-08 17:45:00,1.44209,1.44311,1.44096,1.44251,2421500004.0
2008-02-08 17:50:00,1.44263,1.44425,1.44204,1.4435,2453800008.0
2008-02-08 17:55:00,1.44354,1.44549,1.44343,1.44527,2157300003.0
2008-02-08 18:00:00,1.44507,1.44507,1.4438,1.44427,3075400003.0
2008-02-08 18:05:00,1.44445,1.44494,1.44392,1.44413,2420600002.0
2008-02-08 18:10:00,1.44421,1.4466,1.44421,1.44616,2255100000.0
2008-02-08 18:15:00,1.44597,1.44676,1.44541,1.44597,2211100004.0
2008-02-08 18:20:00,1.44581,1.44673,1.44523,1.44532,1903000004.0
2008-02-08 18:25:00,1.4451,1.44556,1.44457,1.44498,2233200005.0
2008-02-08 18:30:00,1.44516,1.44543,1.44479,1.44499,2351300007.0
2008-02-08 18:35:00,1.44487,1.44529,1.44394,1.44402,1523500001.0
2008-02-08 18:40:00,1.44414,1.44528,1.44397,1.4444,2200100003.0
2008-02-08 18:45:00,1.44447,1.44592,1.44434,1.44558,2206900004.0
2008-02-08 18:50:00,1.44576,1.44618,1.44564,1.44601,2064300001.0
2008-02-08 18:55:00,1.44648,1.44902,1.44648,1.44898,2707800007.0
2008-02-08 19:00:00,1.44894,1.44932,1.44724,1.44758,2438400006.0
2008-02-08 19:05:00,1.44723,1.44745,1.44676,1.447,2804000004.0
2008-02-08 19:10:00,1.44687,1.44702,1.44581,1.44606,2814900006.0
2008-02-08 19:15:00,1.44606,1.44656,1.44574,1.44625,1937700002.0
2008-02-08 19:20:00,1.44646,1.44752,1.44567,1.44567,2089900004.0
2008-02-08 19:25:00,1.44561,1.44636,1.44548,1.44585,1844000006.0
2008-02-08 19:30:00,1.44583,1.44606,1.44523,1.44599,2136200007.0
2008-02-08 19:35:00,1.44604,1.44604,1.44485,1.44528,1798400001.0
2008-02-08 19:40:00,1.44535,1.44603,1.44525,1.44585,1303300000.0
2008-02-08 19:45:00,1.44597,1.44693,1.44597,1.4467,1609100003.0
2008-02-08 19:50:00,1.44679,1.44696,1.44605,1.44691,2235100004.0
2008-02-08 19:55:00,1.44698,1.44776,1.44651,1.44767,1874700001.0
2008-02-08 20:00:00,1.44756,1.44872,1.44726,1.44848,2877600009.0
2008-02-08 20:05:00,1.44844,1.44901,1.44834,1.44851,2651000000.0
2008-02-08 20:10:00,1.4485,1.45291,1.44821,1.45278,2918800003.0
2008-02-08 20:15:00,1.45302,1.45349,1.45159,1.45176,1823600004.0
2008-02-08 20:20:00,1.45162,1.45273,1.451,1.4526,1360500003.0
2008-02-08 20:25:00,1.45258,1.45267,1.44961,1.44961,2070300000.0
2008-02-08 20:30:00,1.44966,1.45066,1.44966,1.45025,1240700003.0
2008-02-08 20:35:00,1.45016,1.45073,1.44985,1.45051,1692900004.0
2008-02-08 20:40:00,1.45058,1.45159,1.45027,1.45111,1412000004.0
2008-02-08 20:45:00,1.45128,1.45173,1.45054,1.45135,1923100002.0
2008-02-08 20:50:00,1.45118,1.45118,1.45008,1.45112,1003200003.0
2008-02-08 20:55:00,1.45114,1.45169,1.45096,1.45143,1273000002.0
2008-02-08 21:00:00,1.45121,1.45163,1.4509,1.45102,1142900002.0
2008-02-08 21:05:00,1.45097,1.45145,1.44983,1.45003,1502000002.0
2008-02-08 21:10:00,1.45014,1.45142,1.45011,1.45142,1446900003.0
2008-02-08 21:15:00,1.45132,1.45135,1.45003,1.45062,992700000.0
2008-02-08 21:20:00,1.45067,1.45121,1.45018,1.45053,596400000.0
2008-02-08 21:25:00,1.45037,1.4506,1.4501,1.45012,1071299999.0
2008-02-08 21:30:00,1.45007,1.45052,1.44991,1.45043,1267800001.0
2008-02-08 21:35:00,1.45042,1.45129,1.4503,1.4504,1425000002.0
2008-02-08 21:40:00,1.45048,1.45121,1.45012,1.45038,839800001.0
2008-02-08 21:45:00,1.45049,1.45096,1.45008,1.4508,1691800002.0
2008-02-08 21:50:00,1.45077,1.45088,1.44959,1.44977,1659800003.0
2008-02-08 21:55:00,1.45,1.45121,1.44982,1.45121,906200001.0
2008-02-08 22:00:00,1.4513,1.45166,1.45111,1.45132,714000002.0
2008-02-08 22:05:00,1.45147,1.45185,1.45111,1.45112,1019800002.0
2008-02-08 22:10:00,1.45112,1.4521,1.45111,1.45178,942600002.0
2008-02-08 22:15:00,1.45178,1.45222,1.45154,1.45184,729500000.0
2008-02-08 22:20:00,1.45198,1.45198,1.45148,1.45156,956300001.0
2008-02-08 22:25:00,1.45148,1.45148,1.45101,1.45125,932800004.0
2008-02-08 22:30:00,1.45124,1.45156,1.45017,1.45017,980000001.0
2008-02-08 22:35:00,1.45015,1.45102,1.45003,1.45091,1173500002.0
2008-02-08 22:40:00,1.45055,1.45085,1.45029,1.45037,1077300001.0
2008-02-08 22:45:00,1.45051,1.45073,1.44984,1.44991,931500003.0
2008-02-08 22:50:00,1.44994,1.4509,1.44994,1.45051,1121600001.0
2008-02-08 22:55:00,1.45045,1.45082,1.44992,1.45002,803000003.0
2008-02-08 23:00:00,1.45002,1.45027,1.44956,1.44977,206099999.0
2008-02-08 23:05:00,1.44913,1.44976,1.44882,1.44932,201700000.0
2008-02-08 23:10:00,1.44943,1.44983,1.44918,1.44955,311000001.0
2008-02-08 23:15:00,1.44965,1.45011,1.44916,1.44977,262000001.0
2008-02-08 23:20:00,1.44989,1.45061,1.44934,1.44937,459100001.0
2008-02-08 23:25:00,1.44945,1.44974,1.44922,1.44937,218600000.0
2008-02-08 23:30:00,1.44962,1.44984,1.44909,1.44934,437400000.0
2008-02-08 23:35:00,1.44932,1.4494,1.449,1.44914,427800001.0
2008-02-08 23:40:00,1.44922,1.4498,1.44903,1.44946,390700001.0
2008-02-08 23:45:00,1.44964,1.45062,1.4494,1.45034,383500001.0
2008-02-08 23:50:00,1.45038,1.45054,1.44902,1.44905,515800000.0
2008-02-08 23:55:00,1.44906,1.44919,1.44707,1.44883,572000002.0
2008-02-11 00:00:00,1.45073,1.45122,1.44998,1.45022,918200001.0
2008-02-11 00:05:00,1.45014,1.45076,1.44977,1.45049,305400000.0
2008-02-11 00:10:00,1.45016,1.45145,1.45013,1.45082,173900000.0
2008-02-11 00:15:00,1.45088,1.45152,1.45026,1.4508,334800000.0
2008-02-11 00:20:00,1.45087,1.45159,1.45068,1.45098,281700001.0
2008-02-11 00:25:00,1.45081,1.45111,1.4496,1.45035,254000001.0
2008-02-11 00:30:00,1.45033,1.45128,1.44807,1.45121,393700000.0
2008-02-11 00:35:00,1.45069,1.4523,1.45046,1.4523,323000000.0
2008-02-11 00:40:00,1.45083,1.45131,1.45046,1.45046,196600000.0
2008-02-11 00:45:00,1.45087,1.45092,1.44999,1.45009,191600000.0
2008-02-11 00:50:00,1.45062,1.45105,1.45023,1.45059,301000000.0
2008-02-11 00:55:00,1.45091,1.45111,1.45046,1.45101,304700000.0
2008-02-11 01:00:00,1.45096,1.45124,1.45073,1.45112,265900000.0
2008-02-11 01:05:00,1.45127,1.4528,1.45044,1.4527,270700000.0
2008-02-11 01:10:00,1.4506,1.4514,1.45051,1.45069,582600000.0
2008-02-11 01:15:00,1.45081,1.45147,1.45081,1.45143,276500001.0
2008-02-11 01:20:00,1.45133,1.45142,1.45013,1.45118,417600002.0
2008-02-11 01:25:00,1.45105,1.45197,1.45078,1.45185,505900000.0
2008-02-11 01:30:00,1.45182,1.45285,1.4514,1.45198,357700000.0
2008-02-11 01:35:00,1.45178,1.45224,1.45156,1.45224,157600000.0
2008-02-11 01:40:00,1.45206,1.45257,1.45147,1.45189,694900002.0
2008-02-11 01:45:00,1.45187,1.45202,1.45144,1.45144,390000000.0
2008-02-11 01:50:00,1.45161,1.45241,1.45142,1.45182,603200001.0
2008-02-11 01:55:00,1.45167,1.45205,1.4513,1.45138,299900002.0
2008-02-11 02:00:00,1.45182,1.45229,1.45163,1.45192,197300000.0
2008-02-11 02:05:00,1.45194,1.45272,1.45192,1.45257,215500001.0
2008-02-11 02:10:00,1.4525,1.45311,1.45179,1.45189,167500000.0
2008-02-11 02:15:00,1.45191,1.45201,1.45157,1.45188,203900000.0
2008-02-11 02:20:00,1.45212,1.4523,1.45159,1.45185,156800000.0
2008-02-11 02:25:00,1.45187,1.45208,1.45149,1.45203,154100000.0
2008-02-11 02:30:00,1.45194,1.45209,1.45132,1.45159,208100000.0
2008-02-11 02:35:00,1.45158,1.45202,1.4512,1.45202,175400001.0
2008-02-11 02:40:00,1.45209,1.45227,1.45145,1.45171,193800000.0
2008-02-11 02:45:00,1.45154,1.45182,1.4512,1.45155,170800000.0
2008-02-11 02:50:00,1.4516,1.45161,1.45109,1.45129,178900000.0
2008-02-11 02:55:00,1.45123,1.45156,1.45081,1.45138,167800000.0
2008-02-11 03:00:00,1.45158,1.45161,1.45052,1.45052,141300000.0
2008-02-11 03:05:00,1.45109,1.45122,1.45035,1.45044,174400000.0
2008-02-11 03:10:00,1.45057,1.45128,1.4503,1.45127,175400000.0
2008-02-11 03:15:00,1.45137,1.45147,1.45059,1.45094,168800000.0
2008-02-11 03:20:00,1.45119,1.45171,1.45071,1.45171,198700001.0
2008-02-11 03:25:00,1.45179,1.45254,1.45151,1.45151,181000000.0
2008-02-11 03:30:00,1.45182,1.45198,1.45129,1.45129,199400000.0
2008-02-11 03:35:00,1.45139,1.45212,1.45074,1.45161,197099999.0
2008-02-11 03:40:00,1.45161,1.45179,1.45078,1.45085,157800000.0
2008-02-11 03:45:00,1.45113,1.4515,1.45079,1.45136,195200001.0
2008-02-11 03:50:00,1.45133,1.45176,1.45099,1.45166,231000001.0
2008-02-11 03:55:00,1.45167,1.45192,1.4514,1.45177,214100000.0
2008-02-11 04:00:00,1.45182,1.45236,1.45162,1.45209,151000000.0
2008-02-11 04:05:00,1.45154,1.45236,1.45154,1.45214,177200000.0
2008-02-11 04:10:00,1.45209,1.45269,1.4519,1.45253,202900001.0
2008-02-11 04:15:00,1.45274,1.45345,1.45226,1.45345,152900000.0
2008-02-11 04:20:00,1.45322,1.45407,1.45313,1.45407,153400001.0
2008-02-11 04:25:00,1.45415,1.45425,1.45343,1.45377,193000000.0
2008-02-11 04:30:00,1.45363,1.45405,1.45321,1.45352,217900000.0
2008-02-11 04:35:00,1.45329,1.45388,1.45322,1.45387,188900001.0
2008-02-11 04:40:00,1.45386,1.45418,1.45314,1.45369,207100000.0
2008-02-11 04:45:00,1.45372,1.45407,1.45325,1.45325,230300000.0
2008-02-11 04:50:00,1.45341,1.45388,1.45334,1.45376,180500000.0
2008-02-11 04:55:00,1.45394,1.45406,1.4533,1.45358,163400000.0
2008-02-11 05:00:00,1.45371,1.45387,1.4534,1.45369,173700000.0
2008-02-11 05:05:00,1.4535,1.45385,1.45288,1.45302,196500002.0
2008-02-11 05:10:00,1.4531,1.45345,1.45293,1.4533,170100000.0
2008-02-11 05:15:00,1.45334,1.45374,1.45312,1.45352,195800002.0
2008-02-11 05:20:00,1.45345,1.4536,1.45283,1.45348,180500000.0
2008-02-11 05:25:00,1.45328,1.45378,1.45306,1.45361,217399999.0
2008-02-11 05:30:00,1.45358,1.45376,1.45314,1.45364,185000000.0
2008-02-11 05:35:00,1.45376,1.4538,1.45291,1.45329,157100000.0
2008-02-11 05:40:00,1.45319,1.45363,1.45289,1.45349,195900000.0
2008-02-11 05:45:00,1.45328,1.45365,1.45328,1.45346,215600002.0
2008-02-11 05:50:00,1.45334,1.4535,1.45291,1.4534,176800001.0
2008-02-11 05:55:00,1.45334,1.45345,1.453,1.45305,185300000.0
2008-02-11 06:00:00,1.45294,1.45348,1.45275,1.45319,198400001.0
2008-02-11 06:05:00,1.45304,1.45304,1.45187,1.45235,246700000.0
2008-02-11 06:10:00,1.45247,1.45284,1.45216,1.45256,201700000.0
2008-02-11 06:15:00,1.45245,1.45279,1.45215,1.45232,159000000.0
2008-02-11 06:20:00,1.45248,1.45312,1.45223,1.453,171200001.0
2008-02-11 06:25:00,1.45301,1.45365,1.45291,1.45348,207800000.0
2008-02-11 06:30:00,1.45356,1.45362,1.45263,1.45282,136100000.0
2008-02-11 06:35:00,1.45278,1.45308,1.4523,1.45272,200100000.0
2008-02-11 06:40:00,1.45284,1.45321,1.45255,1.45298,192000001.0
2008-02-11 06:45:00,1.45286,1.45302,1.45234,1.45298,214600001.0
2008-02-11 06:50:00,1.45308,1.45323,1.45236,1.45245,178000000.0
2008-02-11 06:55:00,1.45263,1.45295,1.45213,1.45256,235600001.0
2008-02-11 07:00:00,1.45264,1.45312,1.45241,1.45305,193500000.0
2008-02-11 07:05:00,1.45309,1.45407,1.453,1.45351,180800000.0
2008-02-11 07:10:00,1.45358,1.45471,1.45351,1.45431,156800000.0
2008-02-11 07:15:00,1.45442,1.45474,1.45413,1.45431,225400000.0
2008-02-11 07:20:00,1.45401,1.45453,1.45386,1.45408,233900001.0
2008-02-11 07:25:00,1.45421,1.45442,1.45364,1.45383,157600000.0
2008-02-11 07:30:00,1.45378,1.45452,1.45345,1.45452,272899998.0
2008-02-11 07:35:00,1.45416,1.45463,1.45408,1.4545,209000000.0
2008-02-11 07:40:00,1.45446,1.45453,1.45369,1.45443,203400001.0
2008-02-11 07:45:00,1.45441,1.45452,1.45378,1.45378,195800000.0
2008-02-11 07:50:00,1.45412,1.45436,1.45363,1.45418,172000000.0
2008-02-11 07:55:00,1.45438,1.4545,1.45397,1.45418,253700002.0
2008-02-11 08:00:00,1.45412,1.45452,1.45412,1.45414,154500000.0
2008-02-11 08:05:00,1.45416,1.45416,1.45328,1.45361,180700000.0
2008-02-11 08:10:00,1.45354,1.45412,1.45341,1.45359,217400000.0
2008-02-11 08:15:00,1.45365,1.45372,1.45304,1.45333,201500000.0
2008-02-11 08:20:00,1.45338,1.45349,1.45292,1.45322,200100000.0
2008-02-11 08:25:00,1.45307,1.45329,1.45222,1.45224,209400000.0
2008-02-11 08:30:00,1.45238,1.45389,1.45238,1.45364,171600000.0
2008-02-11 08:35:00,1.45354,1.45386,1.45329,1.45362,205900000.0
2008-02-11 08:40:00,1.45362,1.45368,1.45299,1.45316,201900001.0
2008-02-11 08:45:00,1.45302,1.45366,1.45236,1.45303,210000001.0
2008-02-11 08:50:00,1.4533,1.45503,1.45323,1.45479,165700000.0
2008-02-11 08:55:00,1.45492,1.45516,1.45394,1.45458,185300000.0
2008-02-11 09:00:00,1.45437,1.45526,1.45418,1.45468,141200000.0
2008-02-11 09:05:00,1.45456,1.45488,1.45413,1.4547,196500000.0
2008-02-11 09:10:00,1.45449,1.45476,1.45339,1.45362,187400000.0
2008-02-11 09:15:00,1.45352,1.4536,1.45162,1.45169,160600000.0
2008-02-11 09:20:00,1.45195,1.45276,1.45157,1.45251,154200000.0
2008-02-11 09:25:00,1.45262,1.45278,1.45212,1.4524,173100000.0
2008-02-11 09:30:00,1.45231,1.45281,1.45205,1.4528,184300000.0
2008-02-11 09:35:00,1.45273,1.45326,1.45242,1.45287,181500000.0
2008-02-11 09:40:00,1.4528,1.45351,1.45278,1.45325,187800000.0
2008-02-11 09:45:00,1.4535,1.45385,1.45302,1.45369,169900000.0
2008-02-11 09:50:00,1.45383,1.45604,1.45383,1.45565,238600001.0
2008-02-11 09:55:00,1.45541,1.45559,1.45429,1.45503,199200001.0
2008-02-11 10:00:00,1.45503,1.45527,1.45366,1.45411,199800001.0
2008-02-11 10:05:00,1.45446,1.45489,1.45397,1.45484,181400000.0
2008-02-11 10:10:00,1.45492,1.45548,1.45443,1.45488,243300001.0
2008-02-11 10:15:00,1.45484,1.45504,1.45381,1.4539,172300001.0
2008-02-11 10:20:00,1.45395,1.45395,1.45258,1.45283,189600000.0
2008-02-11 10:25:00,1.45295,1.45332,1.45237,1.4532,171200000.0
2008-02-11 10:30:00,1.4531,1.4531,1.45203,1.4521,202900000.0
2008-02-11 10:35:00,1.45224,1.45275,1.45083,1.45083,177400000.0
2008-02-11 10:40:00,1.45104,1.45106,1.45014,1.45032,191300001.0
2008-02-11 10:45:00,1.44989,1.45104,1.44988,1.45091,196500000.0
2008-02-11 10:50:00,1.45115,1.4513,1.45038,1.45096,197100000.0
2008-02-11 10:55:00,1.45085,1.45118,1.44993,1.45025,188400000.0
2008-02-11 11:00:00,1.45028,1.45118,1.45019,1.45096,181200000.0
2008-02-11 11:05:00,1.45088,1.45147,1.4507,1.45113,185300000.0
2008-02-11 11:10:00,1.45097,1.45163,1.45097,1.45152,223000001.0
2008-02-11 11:15:00,1.45161,1.45164,1.45015,1.4509,196200001.0
2008-02-11 11:20:00,1.45089,1.45141,1.45084,1.45112,205900002.0
2008-02-11 11:25:00,1.45113,1.45115,1.4505,1.45098,206300001.0
2008-02-11 11:30:00,1.45101,1.45138,1.45025,1.45084,213100001.0
2008-02-11 11:35:00,1.45075,1.45146,1.45068,1.4507,182100000.0
2008-02-11 11:40:00,1.45073,1.45123,1.45032,1.45059,177700000.0
2008-02-11 11:45:00,1.45086,1.45086,1.44915,1.44915,205400000.0
2008-02-11 11:50:00,1.44909,1.44966,1.44895,1.44925,198400000.0
2008-02-11 11:55:00,1.4493,1.44991,1.44895,1.44951,177800001.0
2008-02-11 12:00:00,1.4496,1.45079,1.4496,1.45078,194500000.0
2008-02-11 12:05:00,1.45078,1.45342,1.45078,1.45286,200700000.0
2008-02-11 12:10:00,1.45309,1.45343,1.45188,1.4524,203800000.0
2008-02-11 12:15:00,1.45262,1.45303,1.45197,1.45201,181300000.0
2008-02-11 12:20:00,1.45172,1.45196,1.45142,1.45183,175100000.0
2008-02-11 12:25:00,1.45181,1.45219,1.45134,1.45154,172500000.0
2008-02-11 12:30:00,1.45126,1.45223,1.45126,1.45167,202700001.0
2008-02-11 12:35:00,1.45176,1.45218,1.45166,1.45192,132900000.0
2008-02-11 12:40:00,1.45191,1.45221,1.45142,1.45194,193500000.0
2008-02-11 12:45:00,1.45202,1.45249,1.45188,1.45215,283200000.0
2008-02-11 12:50:00,1.45228,1.4536,1.45212,1.45302,199300000.0
2008-02-11 12:55:00,1.45338,1.45473,1.45328,1.45462,194900000.0
2008-02-11 13:00:00,1.45499,1.45622,1.45463,1.45601,143600000.0
2008-02-11 13:05:00,1.45591,1.45773,1.45591,1.45642,192400001.0
2008-02-11 13:10:00,1.45651,1.45713,1.45576,1.45592,199300000.0
2008-02-11 13:15:00,1.45579,1.4565,1.45552,1.45636,179800000.0
2008-02-11 13:20:00,1.45632,1.45656,1.4555,1.45605,179500001.0
2008-02-11 13:25:00,1.4559,1.45603,1.4547,1.45495,158300000.0
2008-02-11 13:30:00,1.45488,1.45541,1.45463,1.45498,1762400004.0
2008-02-11 13:35:00,1.45498,1.45523,1.45456,1.45458,1825900005.0
2008-02-11 13:40:00,1.45444,1.45444,1.45304,1.45344,2040800002.0
2008-02-11 13:45:00,1.45344,1.45438,1.45304,1.45398,1163600004.0
2008-02-11 13:50:00,1.45406,1.45451,1.4538,1.4541,1667600002.0
2008-02-11 13:55:00,1.45396,1.45435,1.45275,1.45275,1717100001.0
2008-02-11 14:00:00,1.45287,1.45388,1.45281,1.45359,1775700003.0
2008-02-11 14:05:00,1.45354,1.454,1.45334,1.45396,1821000000.0
2008-02-11 14:10:00,1.45394,1.45394,1.45213,1.45248,1908300004.0
2008-02-11 14:15:00,1.45249,1.4527,1.45193,1.45232,1300100004.0
2008-02-11 14:20:00,1.45243,1.45337,1.4523,1.45319,2040100004.0
2008-02-11 14:25:00,1.45351,1.45429,1.4534,1.45421,2099300001.0
2008-02-11 14:30:00,1.45428,1.45528,1.45396,1.45396,1697500002.0
2008-02-11 14:35:00,1.45389,1.45451,1.45389,1.45412,1055100001.0
2008-02-11 14:40:00,1.45402,1.45505,1.45362,1.45498,1268000005.0
2008-02-11 14:45:00,1.45511,1.45544,1.45409,1.45505,1603400004.0
2008-02-11 14:50:00,1.4551,1.45531,1.45403,1.45431,1377200002.0
2008-02-11 14:55:00,1.45429,1.4549,1.45403,1.45413,1561900005.0
2008-02-11 15:00:00,1.45429,1.45438,1.45383,1.45426,2414900005.0
2008-02-11 15:05:00,1.45425,1.45425,1.45302,1.45398,1901200005.0
2008-02-11 15:10:00,1.45391,1.45459,1.45307,1.45328,2163500005.0
2008-02-11 15:15:00,1.45314,1.45338,1.4521,1.45299,1954300000.0
2008-02-11 15:20:00,1.45297,1.45297,1.45179,1.45207,2638100001.0
2008-02-11 15:25:00,1.452,1.45229,1.45105,1.45105,3162000004.0
2008-02-11 15:30:00,1.45095,1.4519,1.45095,1.45145,2598800008.0
2008-02-11 15:35:00,1.45158,1.45191,1.45015,1.45036,2228200003.0
2008-02-11 15:40:00,1.45031,1.45038,1.44941,1.4498,1753200003.0
2008-02-11 15:45:00,1.44991,1.45002,1.44925,1.44977,1961800002.0
2008-02-11 15:50:00,1.44981,1.45128,1.44958,1.45104,2038200003.0
2008-02-11 15:55:00,1.45091,1.45132,1.45034,1.45065,1915500004.0
2008-02-11 16:00:00,1.45045,1.45217,1.45042,1.45203,2318900005.0
2008-02-11 16:05:00,1.45217,1.45291,1.45179,1.45225,1267000003.0
2008-02-11 16:10:00,1.45215,1.45277,1.45204,1.45229,2462000002.0
2008-02-11 16:15:00,1.45236,1.45275,1.45223,1.45242,3172600003.0
2008-02-11 16:20:00,1.4522,1.45335,1.45217,1.45284,2574800002.0
2008-02-11 16:25:00,1.4529,1.45441,1.4527,1.45396,2647500004.0
2008-02-11 16:30:00,1.45405,1.45447,1.45384,1.4539,2420300004.0
2008-02-11 16:35:00,1.45375,1.45395,1.4528,1.45354,2715100001.0
2008-02-11 16:40:00,1.45368,1.45486,1.45366,1.45461,2104000004.0
2008-02-11 16:45:00,1.45458,1.45512,1.45429,1.45476,2337800005.0
2008-02-11 16:50:00,1.45475,1.45552,1.45431,1.45445,2167100005.0
2008-02-11 16:55:00,1.45454,1.45521,1.45413,1.45483,2358700004.0
2008-02-11 17:00:00,1.4545,1.45497,1.45374,1.45408,2643400003.0
2008-02-11 17:05:00,1.454,1.45414,1.45329,1.45369,2057300002.0
2008-02-11 17:10:00,1.45377,1.45411,1.45341,1.45378,2134100004.0
2008-02-11 17:15:00,1.45376,1.45409,1.45328,1.45403,2165400003.0
2008-02-11 17:20:00,1.45419,1.45439,1.45326,1.45342,2503700009.0
2008-02-11 17:25:00,1.45348,1.45416,1.45303,1.45332,2691900004.0
2008-02-11 17:30:00,1.45334,1.45382,1.45309,1.45345,2434800006.0
2008-02-11 17:35:00,1.45339,1.45393,1.45328,1.4536,2200600003.0
2008-02-11 17:40:00,1.45346,1.45391,1.45333,1.45352,1848900003.0
2008-02-11 17:45:00,1.45341,1.45431,1.4532,1.45409,2233200001.0
2008-02-11 17:50:00,1.454,1.454,1.45081,1.45085,2423600004.0
2008-02-11 17:55:00,1.45096,1.45333,1.45096,1.45327,2346100004.0
2008-02-11 18:00:00,1.45328,1.45339,1.45238,1.45252,2913100007.0
2008-02-11 18:05:00,1.45237,1.45237,1.45141,1.45144,2207000003.0
2008-02-11 18:10:00,1.45137,1.45173,1.45081,1.45141,2205300004.0
2008-02-11 18:15:00,1.45128,1.45204,1.45122,1.45144,2073700006.0
2008-02-11 18:20:00,1.45145,1.45274,1.45145,1.45238,1821000005.0
2008-02-11 18:25:00,1.45241,1.45294,1.45198,1.45227,2221200001.0
2008-02-11 18:30:00,1.45253,1.45335,1.45232,1.4524,2277900002.0
2008-02-11 18:35:00,1.45225,1.45237,1.45097,1.4512,1585900005.0
2008-02-11 18:40:00,1.4512,1.45286,1.45104,1.45145,2164100001.0
2008-02-11 18:45:00,1.45148,1.45198,1.45125,1.45173,1992400001.0
2008-02-11 18:50:00,1.45165,1.45241,1.45164,1.45203,2000900002.0
2008-02-11 18:55:00,1.45214,1.45291,1.45171,1.45278,2747600007.0
2008-02-11 19:00:00,1.45282,1.45293,1.45189,1.45243,2488800001.0
2008-02-11 19:05:00,1.45234,1.45319,1.45231,1.45275,2701000001.0
2008-02-11 19:10:00,1.45262,1.45303,1.45234,1.45249,2743900002.0
2008-02-11 19:15:00,1.45214,1.45228,1.45156,1.45165,1981400003.0
2008-02-11 19:20:00,1.45201,1.45215,1.45136,1.45136,2017500004.0
2008-02-11 19:25:00,1.45124,1.45167,1.4512,1.45134,1870800003.0
2008-02-11 19:30:00,1.45135,1.45148,1.45077,1.4512,2219600001.0
2008-02-11 19:35:00,1.45124,1.4521,1.45093,1.45184,1828900001.0
2008-02-11 19:40:00,1.45189,1.45193,1.45129,1.45144,1293300002.0
2008-02-11 19:45:00,1.45145,1.45165,1.45064,1.45128,1587800004.0
2008-02-11 19:50:00,1.4514,1.45243,1.45129,1.45151,2306300003.0
2008-02-11 19:55:00,1.45158,1.45163,1.45109,1.45142,2078400005.0
2008-02-11 20:00:00,1.45142,1.4517,1.45089,1.4509,2864800005.0
2008-02-11 20:05:00,1.45096,1.45166,1.45069,1.45158,2652300010.0
2008-02-11 20:10:00,1.45166,1.45188,1.45118,1.4514,2822800007.0
2008-02-11 20:15:00,1.4514,1.45158,1.45114,1.45127,1834700003.0
2008-02-11 20:20:00,1.45128,1.45182,1.45099,1.45175,1276000001.0
2008-02-11 20:25:00,1.45169,1.45201,1.45082,1.45103,2071000006.0
2008-02-11 20:30:00,1.45114,1.45157,1.45109,1.45145,1355000005.0
2008-02-11 20:35:00,1.45141,1.45173,1.45126,1.45144,1935100001.0
2008-02-11 20:40:00,1.45137,1.45159,1.45096,1.45096,1498400001.0
2008-02-11 20:45:00,1.45098,1.45128,1.45083,1.4511,1856600002.0
2008-02-11 20:50:00,1.45105,1.45136,1.45036,1.45089,1042100002.0
2008-02-11 20:55:00,1.45089,1.45096,1.44979,1.45067,1281600001.0
2008-02-11 21:00:00,1.45057,1.45129,1.45046,1.45087,1182400005.0
2008-02-11 21:05:00,1.45089,1.45145,1.45084,1.4513,1426700002.0
2008-02-11 21:10:00,1.45115,1.45156,1.45093,1.45138,1373600002.0
2008-02-11 21:15:00,1.45137,1.45207,1.4512,1.45153,1027800002.0
2008-02-11 21:20:00,1.45176,1.4521,1.45131,1.45131,580800000.0
2008-02-11 21:25:00,1.45135,1.4516,1.45115,1.45117,1070600001.0
2008-02-11 21:30:00,1.45134,1.45204,1.45128,1.45203,1354200002.0
2008-02-11 21:35:00,1.45207,1.45258,1.45203,1.45226,1366700001.0
2008-02-11 21:40:00,1.45237,1.45266,1.45201,1.45211,943400000.0
2008-02-11 21:45:00,1.45215,1.45278,1.45204,1.45259,1610400001.0
2008-02-11 21:50:00,1.45264,1.45305,1.45245,1.45255,1791500005.0
2008-02-11 21:55:00,1.45281,1.45351,1.45248,1.45351,878700002.0
2008-02-11 22:00:00,1.45357,1.45401,1.45309,1.4537,710400001.0
2008-02-11 22:05:00,1.4539,1.45424,1.45345,1.45382,982100001.0
2008-02-11 22:10:00,1.45382,1.45417,1.45261,1.453,937800000.0
2008-02-11 22:15:00,1.45303,1.45362,1.45299,1.45326,762200003.0
2008-02-11 22:20:00,1.45338,1.45411,1.45324,1.45361,1030600003.0
2008-02-11 22:25:00,1.45371,1.45407,1.45333,1.45355,849100003.0
2008-02-11 22:30:00,1.45341,1.45388,1.45299,1.45306,971300001.0
2008-02-11 22:35:00,1.45289,1.45389,1.45275,1.45379,1065300002.0
2008-02-11 22:40:00,1.45388,1.4541,1.4536,1.45385,1160500002.0
2008-02-11 22:45:00,1.4539,1.45424,1.45365,1.45393,973000001.0
2008-02-11 22:50:00,1.45399,1.4547,1.45399,1.45453,1195100003.0
2008-02-11 22:55:00,1.45442,1.45494,1.45391,1.45391,923900000.0
2008-02-11 23:00:00,1.45382,1.45445,1.45382,1.45425,236900001.0
2008-02-11 23:05:00,1.45394,1.45476,1.45394,1.45398,185500000.0
2008-02-11 23:10:00,1.45403,1.4545,1.45377,1.4544,248800000.0
2008-02-11 23:15:00,1.45449,1.45454,1.4539,1.45403,262700001.0
2008-02-11 23:20:00,1.45416,1.45454,1.45382,1.45396,469400000.0
2008-02-11 23:25:00,1.45397,1.45439,1.45375,1.45384,213200000.0
2008-02-11 23:30:00,1.4544,1.45468,1.45369,1.45372,501200001.0
2008-02-11 23:35:00,1.45379,1.45441,1.45372,1.45376,409800000.0
2008-02-11 23:40:00,1.45387,1.45428,1.45384,1.45402,414300001.0
2008-02-11 23:45:00,1.45396,1.45409,1.4536,1.45376,405000000.0
2008-02-11 23:50:00,1.45379,1.45401,1.45316,1.4532,506300001.0
2008-02-11 23:55:00,1.4534,1.45392,1.45319,1.45344,530700000.0
2008-02-12 00:00:00,1.45353,1.45421,1.45247,1.4532,901400002.0
2008-02-12 00:05:00,1.45331,1.45396,1.45319,1.45344,365700003.0
2008-02-12 00:10:00,1.45329,1.45442,1.45329,1.45417,206000000.0
2008-02-12 00:15:00,1.45417,1.45434,1.45365,1.45367,310200000.0
2008-02-12 00:20:00,1.45457,1.45526,1.45416,1.45504,262200000.0
2008-02-12 00:25:00,1.45507,1.45542,1.45439,1.45465,223300000.0
2008-02-12 00:30:00,1.45469,1.45475,1.45356,1.45448,317900001.0
2008-02-12 00:35:00,1.45409,1.45479,1.45402,1.4544,279000000.0
2008-02-12 00:40:00,1.45431,1.45449,1.45252,1.45252,196900000.0
2008-02-12 00:45:00,1.45289,1.45433,1.4526,1.45383,213400001.0
2008-02-12 00:50:00,1.45409,1.45453,1.45315,1.45371,312800001.0
2008-02-12 00:55:00,1.45409,1.4542,1.45309,1.45351,323100000.0
2008-02-12 01:00:00,1.45357,1.45372,1.45322,1.45351,240900000.0
2008-02-12 01:05:00,1.45363,1.45434,1.45295,1.45418,354600001.0
2008-02-12 01:10:00,1.45395,1.45454,1.45311,1.45356,665900000.0
2008-02-12 01:15:00,1.4538,1.45478,1.45373,1.45462,290300001.0
2008-02-12 01:20:00,1.45447,1.45467,1.45375,1.45462,393400000.0
2008-02-12 01:25:00,1.4544,1.45447,1.45373,1.45416,485600000.0
2008-02-12 01:30:00,1.45407,1.45473,1.45391,1.4542,355900000.0
2008-02-12 01:35:00,1.45395,1.45423,1.45371,1.4541,197600000.0
2008-02-12 01:40:00,1.4538,1.4542,1.45352,1.45393,673000001.0
2008-02-12 01:45:00,1.45389,1.45406,1.45337,1.45337,450300000.0
2008-02-12 01:50:00,1.45363,1.45444,1.45341,1.45363,607500002.0
2008-02-12 01:55:00,1.4536,1.4536,1.45269,1.45286,317700000.0
2008-02-12 02:00:00,1.45312,1.45506,1.45285,1.45476,202100000.0
2008-02-12 02:05:00,1.45453,1.45519,1.45421,1.45456,225600000.0
2008-02-12 02:10:00,1.45468,1.45511,1.45332,1.45405,144600000.0
2008-02-12 02:15:00,1.45414,1.4544,1.45375,1.45429,199500000.0
2008-02-12 02:20:00,1.45423,1.45432,1.45337,1.45404,171900001.0
2008-02-12 02:25:00,1.45414,1.45457,1.45366,1.45434,170000000.0
2008-02-12 02:30:00,1.45426,1.45441,1.45382,1.45414,217800001.0
2008-02-12 02:35:00,1.45424,1.45467,1.45397,1.45461,138000000.0
2008-02-12 02:40:00,1.45451,1.45479,1.45361,1.45386,179600000.0
2008-02-12 02:45:00,1.45377,1.45445,1.4535,1.45425,174100000.0
2008-02-12 02:50:00,1.45441,1.45443,1.45364,1.45379,169400000.0
2008-02-12 02:55:00,1.45383,1.45396,1.45338,1.45366,178200000.0
2008-02-12 03:00:00,1.45368,1.45375,1.45297,1.45297,177000000.0
2008-02-12 03:05:00,1.45349,1.45392,1.45311,1.45365,204400001.0
2008-02-12 03:10:00,1.45391,1.45434,1.4537,1.4543,197900000.0
2008-02-12 03:15:00,1.45415,1.4543,1.45347,1.45375,176900000.0
2008-02-12 03:20:00,1.45387,1.45414,1.45371,1.454,169300000.0
2008-02-12 03:25:00,1.45372,1.45415,1.45355,1.45355,128600000.0
2008-02-12 03:30:00,1.45383,1.45413,1.45378,1.45392,215700000.0
2008-02-12 03:35:00,1.45407,1.45441,1.45344,1.45436,208300000.0
2008-02-12 03:40:00,1.45441,1.45479,1.45416,1.45458,158200000.0
2008-02-12 03:45:00,1.45472,1.45472,1.45419,1.45434,150700000.0
2008-02-12 03:50:00,1.45419,1.45432,1.45386,1.45402,204700000.0
2008-02-12 03:55:00,1.45402,1.4544,1.45376,1.45431,225300000.0
2008-02-12 04:00:00,1.45423,1.45478,1.45401,1.45461,212800000.0
2008-02-12 04:05:00,1.45423,1.45522,1.45423,1.45522,189700000.0
2008-02-12 04:10:00,1.45525,1.45537,1.45473,1.4549,202900000.0
2008-02-12 04:15:00,1.45495,1.4554,1.45468,1.45526,193400001.0
2008-02-12 04:20:00,1.45503,1.45526,1.45491,1.45525,180200001.0
2008-02-12 04:25:00,1.45531,1.45582,1.455,1.45574,208900001.0
2008-02-12 04:30:00,1.45569,1.4561,1.45549,1.45561,211100001.0
2008-02-12 04:35:00,1.45538,1.45566,1.45499,1.45555,182000001.0
2008-02-12 04:40:00,1.45537,1.45594,1.45521,1.45576,251100001.0
2008-02-12 04:45:00,1.45575,1.45601,1.45477,1.45575,211400000.0
2008-02-12 04:50:00,1.45577,1.45599,1.45536,1.4556,165699999.0
2008-02-12 04:55:00,1.45574,1.45577,1.45523,1.45546,217500000.0
2008-02-12 05:00:00,1.45552,1.4556,1.45524,1.4555,226300001.0
2008-02-12 05:05:00,1.45529,1.45558,1.45504,1.45528,179100001.0
2008-02-12 05:10:00,1.4554,1.45555,1.45502,1.45531,152500000.0
2008-02-12 05:15:00,1.45536,1.4557,1.45507,1.45562,230000000.0
2008-02-12 05:20:00,1.45558,1.45564,1.45498,1.4556,205800000.0
2008-02-12 05:25:00,1.4555,1.45568,1.45459,1.45535,201200000.0
2008-02-12 05:30:00,1.45537,1.45552,1.45467,1.45471,173600000.0
2008-02-12 05:35:00,1.45479,1.45516,1.45445,1.45475,195200000.0
2008-02-12 05:40:00,1.4547,1.45502,1.45434,1.45497,168900001.0
2008-02-12 05:45:00,1.45477,1.4552,1.45477,1.45489,193900000.0
2008-02-12 05:50:00,1.45475,1.45541,1.45439,1.45541,186200000.0
2008-02-12 05:55:00,1.45536,1.45573,1.45524,1.45565,179900000.0
2008-02-12 06:00:00,1.45552,1.45583,1.45516,1.45544,211000000.0
2008-02-12 06:05:00,1.45554,1.4558,1.45533,1.45566,214300002.0
2008-02-12 06:10:00,1.45581,1.45606,1.45548,1.45606,223400000.0
2008-02-12 06:15:00,1.45598,1.45645,1.45597,1.45613,199000003.0
2008-02-12 06:20:00,1.45647,1.45735,1.45636,1.45681,151200000.0
2008-02-12 06:25:00,1.45697,1.45746,1.45695,1.45706,194299999.0
2008-02-12 06:30:00,1.45696,1.4573,1.45666,1.45675,162000001.0
2008-02-12 06:35:00,1.4567,1.4572,1.45643,1.45696,229500002.0
2008-02-12 06:40:00,1.45686,1.45718,1.45651,1.45696,172500000.0
2008-02-12 06:45:00,1.45686,1.45705,1.45654,1.45694,202600001.0
2008-02-12 06:50:00,1.45693,1.45698,1.45653,1.45663,167300000.0
2008-02-12 06:55:00,1.4568,1.45716,1.45629,1.45694,160900000.0
2008-02-12 07:00:00,1.45695,1.45701,1.45611,1.45652,233600000.0
2008-02-12 07:05:00,1.45661,1.45722,1.45659,1.45685,215900000.0
2008-02-12 07:10:00,1.45683,1.45684,1.45614,1.45616,183200000.0
2008-02-12 07:15:00,1.4562,1.45656,1.45598,1.45632,218900000.0
2008-02-12 07:20:00,1.45632,1.45677,1.45616,1.4563,199700000.0
2008-02-12 07:25:00,1.45635,1.45679,1.45611,1.45679,227000001.0
2008-02-12 07:30:00,1.45671,1.45688,1.45607,1.4567,222800001.0
2008-02-12 07:35:00,1.4564,1.4568,1.45638,1.45654,262100002.0
2008-02-12 07:40:00,1.45658,1.45693,1.45647,1.45682,244600001.0
2008-02-12 07:45:00,1.45685,1.45695,1.45622,1.45637,188800000.0
2008-02-12 07:50:00,1.45668,1.45702,1.45642,1.45682,155000000.0
2008-02-12 07:55:00,1.45705,1.45736,1.45662,1.45698,225600000.0
2008-02-12 08:00:00,1.45694,1.45725,1.45661,1.45661,190500001.0
2008-02-12 08:05:00,1.45659,1.45666,1.45469,1.45529,195200002.0
2008-02-12 08:10:00,1.4554,1.45603,1.45531,1.45601,210000001.0
2008-02-12 08:15:00,1.45617,1.45674,1.45601,1.45625,231400000.0
2008-02-12 08:20:00,1.45644,1.45664,1.45594,1.45627,201200000.0
2008-02-12 08:25:00,1.45631,1.45679,1.45622,1.45663,237900000.0
2008-02-12 08:30:00,1.45648,1.45649,1.45571,1.45612,175000000.0
2008-02-12 08:35:00,1.45614,1.45696,1.45597,1.45682,207300000.0
2008-02-12 08:40:00,1.4568,1.45707,1.45642,1.45679,166200000.0
2008-02-12 08:45:00,1.4568,1.45768,1.45663,1.45766,198800001.0
2008-02-12 08:50:00,1.45761,1.45773,1.45705,1.45705,166300000.0
2008-02-12 08:55:00,1.45705,1.45762,1.45678,1.45733,195600000.0
2008-02-12 09:00:00,1.45714,1.45735,1.45619,1.45626,145000000.0
2008-02-12 09:05:00,1.45629,1.45677,1.45587,1.45652,154300000.0
2008-02-12 09:10:00,1.45639,1.45657,1.45572,1.45595,184300001.0
2008-02-12 09:15:00,1.45555,1.45652,1.45555,1.45606,180000001.0
2008-02-12 09:20:00,1.45604,1.45604,1.45523,1.45548,167500000.0
2008-02-12 09:25:00,1.45548,1.45558,1.45466,1.455,226900001.0
2008-02-12 09:30:00,1.45493,1.45537,1.45465,1.45517,166700000.0
2008-02-12 09:35:00,1.45516,1.45592,1.45505,1.45553,168400000.0
2008-02-12 09:40:00,1.45526,1.45557,1.45516,1.45536,178300000.0
2008-02-12 09:45:00,1.45551,1.45606,1.455,1.45576,159200000.0
2008-02-12 09:50:00,1.45577,1.45626,1.45539,1.45608,239300001.0
2008-02-12 09:55:00,1.45605,1.4566,1.45518,1.45518,248800000.0
2008-02-12 10:00:00,1.4549,1.45519,1.45417,1.45471,265500001.0
2008-02-12 10:05:00,1.45486,1.45515,1.45445,1.45481,146700000.0
2008-02-12 10:10:00,1.4547,1.45491,1.45425,1.4545,219000000.0
2008-02-12 10:15:00,1.45434,1.45543,1.45434,1.45522,228900002.0
2008-02-12 10:20:00,1.45521,1.45521,1.45378,1.45398,184399999.0
2008-02-12 10:25:00,1.45397,1.45451,1.45381,1.45451,212700000.0
2008-02-12 10:30:00,1.45477,1.45568,1.45412,1.45413,208500001.0
2008-02-12 10:35:00,1.45426,1.45448,1.4536,1.45425,161700000.0
2008-02-12 10:40:00,1.45445,1.45448,1.45345,1.4537,128200000.0
2008-02-12 10:45:00,1.45347,1.4539,1.45335,1.45349,172200001.0
2008-02-12 10:50:00,1.45359,1.45416,1.45336,1.45416,187200001.0
2008-02-12 10:55:00,1.45396,1.45427,1.45321,1.45347,213600001.0
2008-02-12 11:00:00,1.45344,1.45423,1.45318,1.45423,192200000.0
2008-02-12 11:05:00,1.45402,1.45454,1.45371,1.45451,223700000.0
2008-02-12 11:10:00,1.45451,1.45492,1.45407,1.45461,190200001.0
2008-02-12 11:15:00,1.4547,1.45481,1.45401,1.45456,224400001.0
2008-02-12 11:20:00,1.45456,1.4547,1.45363,1.45375,188500000.0
2008-02-12 11:25:00,1.45372,1.45395,1.45335,1.45389,193600000.0
2008-02-12 11:30:00,1.4539,1.4553,1.45378,1.45512,186600000.0
2008-02-12 11:35:00,1.45488,1.4554,1.45458,1.45501,216700000.0
2008-02-12 11:40:00,1.45504,1.45511,1.45395,1.45406,217300000.0
2008-02-12 11:45:00,1.45421,1.45472,1.45414,1.4546,162800000.0
2008-02-12 11:50:00,1.45456,1.45471,1.45316,1.45319,170800000.0
2008-02-12 11:55:00,1.45307,1.4533,1.45205,1.45222,205300001.0
2008-02-12 12:00:00,1.45206,1.45321,1.45206,1.45277,186100000.0
2008-02-12 12:05:00,1.45274,1.45274,1.45214,1.45259,188000000.0
2008-02-12 12:10:00,1.45285,1.45294,1.45146,1.45163,188200000.0
2008-02-12 12:15:00,1.45171,1.45189,1.45053,1.4514,170000000.0
2008-02-12 12:20:00,1.45123,1.45163,1.45078,1.45118,221500000.0
2008-02-12 12:25:00,1.45124,1.45211,1.45117,1.45169,168300000.0
2008-02-12 12:30:00,1.45146,1.45187,1.45138,1.45174,178400001.0
2008-02-12 12:35:00,1.45172,1.4519,1.45127,1.45127,183400000.0
2008-02-12 12:40:00,1.45119,1.45139,1.45032,1.4508,176600001.0
2008-02-12 12:45:00,1.45071,1.45097,1.4506,1.45096,195200002.0
2008-02-12 12:50:00,1.45096,1.45177,1.45047,1.45158,209500001.0
2008-02-12 12:55:00,1.45155,1.45165,1.4509,1.45115,232999999.0
2008-02-12 13:00:00,1.45097,1.45112,1.44997,1.45033,183100000.0
2008-02-12 13:05:00,1.44991,1.45057,1.44975,1.44985,188300000.0
2008-02-12 13:10:00,1.44975,1.44975,1.44875,1.44918,196800000.0
2008-02-12 13:15:00,1.44897,1.44923,1.44779,1.44866,229400000.0
2008-02-12 13:20:00,1.44863,1.44885,1.44729,1.44815,197400000.0
2008-02-12 13:25:00,1.44814,1.44847,1.44724,1.44779,234800001.0
2008-02-12 13:30:00,1.4479,1.44806,1.44695,1.44727,1614000002.0
2008-02-12 13:35:00,1.44726,1.44816,1.44661,1.44792,1736400004.0
2008-02-12 13:40:00,1.44782,1.4481,1.44737,1.44795,2037800003.0
2008-02-12 13:45:00,1.4479,1.44812,1.44736,1.44744,1011700004.0
2008-02-12 13:50:00,1.44755,1.44969,1.44755,1.44945,1544700003.0
2008-02-12 13:55:00,1.44953,1.44996,1.44915,1.44926,1842500002.0
2008-02-12 14:00:00,1.44936,1.4502,1.44892,1.44936,1748000003.0
2008-02-12 14:05:00,1.44934,1.45097,1.44934,1.4506,1914500007.0
2008-02-12 14:10:00,1.45049,1.45073,1.44974,1.45009,1805100001.0
2008-02-12 14:15:00,1.45002,1.45027,1.44944,1.44955,1148800001.0
2008-02-12 14:20:00,1.44963,1.4503,1.44936,1.4503,1960100007.0
2008-02-12 14:25:00,1.45035,1.45094,1.4502,1.45091,2022300001.0
2008-02-12 14:30:00,1.45097,1.45175,1.4509,1.45171,1691500003.0
2008-02-12 14:35:00,1.45177,1.45368,1.45158,1.45338,1057200004.0
2008-02-12 14:40:00,1.45348,1.45373,1.45253,1.45289,1285100001.0
2008-02-12 14:45:00,1.453,1.4535,1.453,1.45319,1532000003.0
2008-02-12 14:50:00,1.45309,1.45328,1.45194,1.45249,1380600005.0
2008-02-12 14:55:00,1.45249,1.45376,1.45249,1.45342,1435700003.0
2008-02-12 15:00:00,1.45305,1.45367,1.45241,1.45348,2359600005.0
2008-02-12 15:05:00,1.45349,1.45355,1.45184,1.45233,1980100001.0
2008-02-12 15:10:00,1.4522,1.45244,1.45162,1.45212,2228200001.0
2008-02-12 15:15:00,1.45205,1.45234,1.45138,1.45211,2083400004.0
2008-02-12 15:20:00,1.45205,1.45253,1.45174,1.45204,2495200003.0
2008-02-12 15:25:00,1.45197,1.4532,1.45185,1.45269,3122900003.0
2008-02-12 15:30:00,1.45258,1.45318,1.45226,1.45286,2418200003.0
2008-02-12 15:35:00,1.45278,1.45292,1.45194,1.45203,2081100003.0
2008-02-12 15:40:00,1.45195,1.45225,1.45144,1.45155,1586900001.0
2008-02-12 15:45:00,1.45169,1.4521,1.4514,1.45198,1989400001.0
2008-02-12 15:50:00,1.45211,1.45275,1.45059,1.45059,1962500004.0
2008-02-12 15:55:00,1.45053,1.45117,1.45029,1.45058,1959400004.0
2008-02-12 16:00:00,1.45035,1.45067,1.44797,1.44913,2251200006.0
2008-02-12 16:05:00,1.44918,1.45072,1.44785,1.45044,1329900002.0
2008-02-12 16:10:00,1.45024,1.4514,1.44991,1.4511,2673500004.0
2008-02-12 16:15:00,1.45109,1.45133,1.45018,1.45092,3266100009.0
2008-02-12 16:20:00,1.45079,1.45175,1.4505,1.45133,2816100009.0
2008-02-12 16:25:00,1.45118,1.45265,1.45087,1.45226,2430600001.0
2008-02-12 16:30:00,1.45242,1.4533,1.45182,1.45241,2175300004.0
2008-02-12 16:35:00,1.45237,1.45266,1.45202,1.45224,2652700003.0
2008-02-12 16:40:00,1.45229,1.45232,1.45147,1.45162,2054300003.0
2008-02-12 16:45:00,1.45162,1.45229,1.45103,1.4514,2343500006.0
2008-02-12 16:50:00,1.45136,1.45269,1.45136,1.45231,2282100004.0
2008-02-12 16:55:00,1.45238,1.45256,1.45144,1.452,2320900006.0
2008-02-12 17:00:00,1.45197,1.45298,1.45195,1.4527,2600200005.0
2008-02-12 17:05:00,1.45272,1.45302,1.45228,1.4527,2045000004.0
2008-02-12 17:10:00,1.45269,1.45294,1.45175,1.45213,2072500000.0
2008-02-12 17:15:00,1.45212,1.45278,1.45168,1.45274,2341500003.0
2008-02-12 17:20:00,1.45277,1.453,1.45176,1.45221,2365200004.0
2008-02-12 17:25:00,1.45237,1.45295,1.45227,1.45265,2585200005.0
2008-02-12 17:30:00,1.45255,1.45277,1.45225,1.45245,2479700002.0
2008-02-12 17:35:00,1.45237,1.45298,1.45201,1.45271,2206400005.0
2008-02-12 17:40:00,1.45259,1.45286,1.45217,1.45258,1966300003.0
2008-02-12 17:45:00,1.45256,1.45289,1.45234,1.45269,2273500003.0
2008-02-12 17:50:00,1.45276,1.45314,1.45246,1.4527,2422900004.0
2008-02-12 17:55:00,1.45284,1.45453,1.45283,1.45439,2401400005.0
2008-02-12 18:00:00,1.45416,1.45428,1.4531,1.45356,2935100007.0
2008-02-12 18:05:00,1.45353,1.45367,1.45304,1.4534,2203100005.0
2008-02-12 18:10:00,1.45342,1.45376,1.45327,1.45344,2174400002.0
2008-02-12 18:15:00,1.45335,1.45465,1.45333,1.45421,2126000003.0
2008-02-12 18:20:00,1.45439,1.4548,1.45379,1.45417,1870300002.0
2008-02-12 18:25:00,1.45432,1.45497,1.45402,1.45443,2106400000.0
2008-02-12 18:30:00,1.45465,1.45478,1.454,1.45443,2289300002.0
2008-02-12 18:35:00,1.45428,1.45453,1.45373,1.45422,1755400003.0
2008-02-12 18:40:00,1.45417,1.45472,1.45401,1.45435,2269400001.0
2008-02-12 18:45:00,1.45432,1.45456,1.45348,1.45414,2166700006.0
2008-02-12 18:50:00,1.45409,1.45422,1.45322,1.45384,1940000008.0
2008-02-12 18:55:00,1.45407,1.45445,1.45332,1.4535,2737600004.0
2008-02-12 19:00:00,1.45336,1.45413,1.453,1.45394,2397100003.0
2008-02-12 19:05:00,1.45376,1.45604,1.45363,1.45551,2791800008.0
2008-02-12 19:10:00,1.45533,1.45606,1.45533,1.45559,2770100004.0
2008-02-12 19:15:00,1.45577,1.45595,1.45519,1.45548,2131300004.0
2008-02-12 19:20:00,1.4557,1.45596,1.45496,1.45575,2045400002.0
2008-02-12 19:25:00,1.45572,1.45678,1.45531,1.45653,1858300004.0
2008-02-12 19:30:00,1.45669,1.45718,1.45627,1.45648,2263200004.0
2008-02-12 19:35:00,1.45647,1.45672,1.45607,1.45643,1839000002.0
2008-02-12 19:40:00,1.45657,1.45746,1.45641,1.45682,1312300002.0
2008-02-12 19:45:00,1.45682,1.45713,1.45643,1.45687,1529800004.0
2008-02-12 19:50:00,1.45696,1.45747,1.45667,1.45672,2368000003.0
2008-02-12 19:55:00,1.45678,1.45699,1.45636,1.45689,1888800004.0
2008-02-12 20:00:00,1.45708,1.45713,1.45648,1.4567,2709500004.0
2008-02-12 20:05:00,1.45683,1.45705,1.45643,1.45694,2600100002.0
2008-02-12 20:10:00,1.4569,1.45773,1.45673,1.45762,2960800008.0
2008-02-12 20:15:00,1.45754,1.45794,1.45747,1.45777,1869700004.0
2008-02-12 20:20:00,1.45775,1.45782,1.45695,1.45695,1243600003.0
2008-02-12 20:25:00,1.45685,1.457,1.45623,1.45632,1909800001.0
2008-02-12 20:30:00,1.45638,1.4571,1.45625,1.45698,1214200001.0
2008-02-12 20:35:00,1.45694,1.45775,1.45685,1.4576,1779900007.0
2008-02-12 20:40:00,1.45756,1.4584,1.4573,1.45802,1461100001.0
2008-02-12 20:45:00,1.45742,1.45811,1.45728,1.45754,1925000002.0
2008-02-12 20:50:00,1.45737,1.45754,1.45693,1.45733,1058000001.0
2008-02-12 20:55:00,1.45735,1.4577,1.45722,1.45769,1185200004.0
2008-02-12 21:00:00,1.4576,1.45807,1.45741,1.45778,1298300001.0
2008-02-12 21:05:00,1.45787,1.45876,1.45779,1.45876,1465000003.0
2008-02-12 21:10:00,1.45875,1.45879,1.45812,1.45829,1320600004.0
2008-02-12 21:15:00,1.45824,1.45825,1.45757,1.45797,1121400002.0
2008-02-12 21:20:00,1.45806,1.45862,1.45801,1.45823,709300004.0
2008-02-12 21:25:00,1.45812,1.45897,1.45809,1.45861,1014000003.0
2008-02-12 21:30:00,1.45865,1.46009,1.4586,1.45984,1265500001.0
2008-02-12 21:35:00,1.45977,1.46067,1.4596,1.46038,1448200004.0
2008-02-12 21:40:00,1.46039,1.46089,1.46011,1.46032,1010900000.0
2008-02-12 21:45:00,1.46037,1.4612,1.46037,1.46059,1746500004.0
2008-02-12 21:50:00,1.46049,1.46097,1.46017,1.46071,1748900003.0
2008-02-12 21:55:00,1.4606,1.46074,1.45994,1.46009,788200000.0
2008-02-12 22:00:00,1.46,1.46022,1.4592,1.45939,733700001.0
2008-02-12 22:05:00,1.4592,1.45967,1.45882,1.45921,941200002.0
2008-02-12 22:10:00,1.45919,1.45945,1.45861,1.45863,966500003.0
2008-02-12 22:15:00,1.45857,1.45907,1.45852,1.4588,828000003.0
2008-02-12 22:20:00,1.45913,1.45975,1.45888,1.45933,1071000005.0
2008-02-12 22:25:00,1.45928,1.46041,1.45914,1.46016,819200002.0
2008-02-12 22:30:00,1.46017,1.46048,1.45974,1.45993,1111300004.0
2008-02-12 22:35:00,1.45973,1.45992,1.45896,1.45903,1164800008.0
2008-02-12 22:40:00,1.45907,1.4597,1.45891,1.45955,1018100001.0
2008-02-12 22:45:00,1.45948,1.45968,1.45911,1.45915,811000000.0
2008-02-12 22:50:00,1.45923,1.45965,1.45913,1.45937,1154800003.0
2008-02-12 22:55:00,1.4593,1.45968,1.45921,1.45929,926400000.0
2008-02-12 23:00:00,1.45926,1.46025,1.45926,1.46009,271400000.0
2008-02-12 23:05:00,1.45989,1.46027,1.45946,1.45946,202100000.0
2008-02-12 23:10:00,1.45922,1.46014,1.45917,1.45972,304400000.0
2008-02-12 23:15:00,1.45971,1.45978,1.45921,1.45921,223800000.0
2008-02-12 23:20:00,1.45935,1.4598,1.45903,1.4594,495300002.0
2008-02-12 23:25:00,1.4599,1.46032,1.45969,1.45978,193200000.0
2008-02-12 23:30:00,1.46027,1.46079,1.45998,1.4602,505300000.0
2008-02-12 23:35:00,1.46015,1.46048,1.45966,1.45966,459000000.0
2008-02-12 23:40:00,1.45967,1.46011,1.4596,1.45991,386200000.0
2008-02-12 23:45:00,1.45994,1.46029,1.45964,1.4599,365600001.0
2008-02-12 23:50:00,1.45982,1.46045,1.45959,1.45967,546700000.0
2008-02-12 23:55:00,1.45972,1.46052,1.45945,1.46018,508800001.0
2008-02-13 00:00:00,1.46026,1.46083,1.45905,1.46005,874500000.0
2008-02-13 00:05:00,1.45995,1.46006,1.45929,1.45992,297000001.0
2008-02-13 00:10:00,1.4595,1.45985,1.45913,1.45962,199400000.0
2008-02-13 00:15:00,1.45966,1.46013,1.45931,1.45945,344900001.0
2008-02-13 00:20:00,1.45954,1.4598,1.45919,1.45943,279000000.0
2008-02-13 00:25:00,1.45939,1.45968,1.45896,1.45914,231200000.0
2008-02-13 00:30:00,1.45898,1.45909,1.45791,1.45868,325900000.0
2008-02-13 00:35:00,1.45822,1.45864,1.45796,1.45796,295200000.0
2008-02-13 00:40:00,1.45812,1.45842,1.45726,1.45795,168900000.0
2008-02-13 00:45:00,1.45827,1.45861,1.45778,1.45784,188600000.0
2008-02-13 00:50:00,1.4582,1.45826,1.45736,1.45752,298900001.0
2008-02-13 00:55:00,1.45786,1.45786,1.45701,1.45727,339700000.0
2008-02-13 01:00:00,1.45727,1.45787,1.45723,1.45775,274600000.0
2008-02-13 01:05:00,1.45786,1.45856,1.45747,1.45819,284400000.0
2008-02-13 01:10:00,1.45799,1.45887,1.45786,1.45794,581800001.0
2008-02-13 01:15:00,1.4581,1.45869,1.458,1.45859,235500000.0
2008-02-13 01:20:00,1.45845,1.45938,1.4583,1.4587,381900000.0
2008-02-13 01:25:00,1.45854,1.45874,1.45817,1.45856,590600000.0
2008-02-13 01:30:00,1.45851,1.4586,1.45806,1.4584,396600003.0
2008-02-13 01:35:00,1.45842,1.45888,1.45809,1.4586,159600001.0
2008-02-13 01:40:00,1.45845,1.45881,1.45762,1.45875,654100000.0
2008-02-13 01:45:00,1.45878,1.45895,1.45846,1.45853,429800001.0
2008-02-13 01:50:00,1.45873,1.45925,1.45829,1.459,601400002.0
2008-02-13 01:55:00,1.45892,1.4592,1.45828,1.45838,370600002.0
2008-02-13 02:00:00,1.45877,1.45888,1.4584,1.45864,159900001.0
2008-02-13 02:05:00,1.45867,1.45943,1.45867,1.45935,171400000.0
2008-02-13 02:10:00,1.45938,1.45984,1.45889,1.45916,213500000.0
2008-02-13 02:15:00,1.45906,1.45939,1.45869,1.45912,210300000.0
2008-02-13 02:20:00,1.45932,1.45963,1.45892,1.4595,165100001.0
2008-02-13 02:25:00,1.45954,1.45976,1.45873,1.4592,208300001.0
2008-02-13 02:30:00,1.45908,1.45926,1.45854,1.4588,167700000.0
2008-02-13 02:35:00,1.45872,1.45887,1.45808,1.45863,189200000.0
2008-02-13 02:40:00,1.45857,1.45879,1.45834,1.45872,146900000.0
2008-02-13 02:45:00,1.45876,1.45889,1.45831,1.45878,187200000.0
2008-02-13 02:50:00,1.45889,1.45907,1.45826,1.45833,193100000.0
2008-02-13 02:55:00,1.45813,1.45856,1.45803,1.45841,220500000.0
2008-02-13 03:00:00,1.45855,1.45856,1.45746,1.45746,142400000.0
2008-02-13 03:05:00,1.45783,1.45803,1.45724,1.45747,184800000.0
2008-02-13 03:10:00,1.45762,1.45827,1.4574,1.45825,188600000.0
2008-02-13 03:15:00,1.45817,1.45829,1.45777,1.45785,194600001.0
2008-02-13 03:20:00,1.4579,1.45821,1.4576,1.45821,149700000.0
2008-02-13 03:25:00,1.4578,1.45816,1.45735,1.45735,192100000.0
2008-02-13 03:30:00,1.45759,1.45784,1.45726,1.45765,191100000.0
2008-02-13 03:35:00,1.45762,1.45772,1.45707,1.45772,208300001.0
2008-02-13 03:40:00,1.45767,1.45806,1.45672,1.45794,177900000.0
2008-02-13 03:45:00,1.45814,1.45814,1.45724,1.45754,184300000.0
2008-02-13 03:50:00,1.4573,1.45802,1.45712,1.4579,220200001.0
2008-02-13 03:55:00,1.4578,1.45789,1.45709,1.45738,223000001.0
2008-02-13 04:00:00,1.45737,1.45779,1.45724,1.45724,252300001.0
2008-02-13 04:05:00,1.45673,1.45768,1.45673,1.45753,148200000.0
2008-02-13 04:10:00,1.45759,1.45783,1.45717,1.45759,213100000.0
2008-02-13 04:15:00,1.4577,1.45783,1.45717,1.4578,161500000.0
2008-02-13 04:20:00,1.45757,1.45822,1.45753,1.45807,172200000.0
2008-02-13 04:25:00,1.45803,1.45857,1.45759,1.45857,155200000.0
2008-02-13 04:30:00,1.45856,1.46004,1.45807,1.45964,171500001.0
2008-02-13 04:35:00,1.45947,1.46036,1.45947,1.46028,169900000.0
2008-02-13 04:40:00,1.46006,1.46022,1.4594,1.46003,226400000.0
2008-02-13 04:45:00,1.45993,1.4601,1.45884,1.45936,238200000.0
2008-02-13 04:50:00,1.45944,1.45968,1.45906,1.45913,195500001.0
2008-02-13 04:55:00,1.45925,1.45949,1.45902,1.45937,168000000.0
2008-02-13 05:00:00,1.45936,1.45951,1.45905,1.45932,182000000.0
2008-02-13 05:05:00,1.45914,1.45975,1.45895,1.4593,149100000.0
2008-02-13 05:10:00,1.45942,1.45964,1.45907,1.45948,167900000.0
2008-02-13 05:15:00,1.45942,1.45942,1.45807,1.4587,178400000.0
2008-02-13 05:20:00,1.4587,1.45908,1.45835,1.45877,212200000.0
2008-02-13 05:25:00,1.45867,1.45933,1.45824,1.45887,218600000.0
2008-02-13 05:30:00,1.45887,1.45908,1.45827,1.45855,174500000.0
2008-02-13 05:35:00,1.45864,1.45876,1.45815,1.45873,215100000.0
2008-02-13 05:40:00,1.45884,1.45909,1.45861,1.45901,200700000.0
2008-02-13 05:45:00,1.45856,1.45899,1.45832,1.45845,276400000.0
2008-02-13 05:50:00,1.45832,1.45873,1.45807,1.45862,214400001.0
2008-02-13 05:55:00,1.45852,1.45868,1.45829,1.45852,232000002.0
2008-02-13 06:00:00,1.45838,1.45859,1.45799,1.4584,189400001.0
2008-02-13 06:05:00,1.45853,1.45864,1.45801,1.45805,203800001.0
2008-02-13 06:10:00,1.45816,1.45847,1.45797,1.45827,201800000.0
2008-02-13 06:15:00,1.45819,1.45837,1.45756,1.45775,143500000.0
2008-02-13 06:20:00,1.45786,1.45834,1.45769,1.45821,166600001.0
2008-02-13 06:25:00,1.45838,1.4588,1.4583,1.4586,204000000.0
2008-02-13 06:30:00,1.45865,1.4587,1.45817,1.45839,164800000.0
2008-02-13 06:35:00,1.45825,1.45854,1.45758,1.45772,179000000.0
2008-02-13 06:40:00,1.45755,1.45784,1.45726,1.45774,180500000.0
2008-02-13 06:45:00,1.45773,1.45806,1.45759,1.45802,212000000.0
2008-02-13 06:50:00,1.45799,1.45812,1.45766,1.45789,175900000.0
2008-02-13 06:55:00,1.45799,1.45799,1.45716,1.45764,163800000.0
2008-02-13 07:00:00,1.45779,1.458,1.45706,1.45718,213999999.0
2008-02-13 07:05:00,1.45709,1.45761,1.45683,1.45739,192000000.0
2008-02-13 07:10:00,1.45748,1.45774,1.45721,1.45765,188500000.0
2008-02-13 07:15:00,1.45766,1.45777,1.45711,1.45742,202000000.0
2008-02-13 07:20:00,1.45726,1.45776,1.45675,1.45688,240000001.0
2008-02-13 07:25:00,1.45703,1.45762,1.45697,1.45724,166900000.0
2008-02-13 07:30:00,1.45717,1.45725,1.45644,1.45704,260200000.0
2008-02-13 07:35:00,1.45682,1.45711,1.45633,1.4565,162200000.0
2008-02-13 07:40:00,1.45652,1.45729,1.45651,1.45722,183700001.0
2008-02-13 07:45:00,1.4572,1.45748,1.45658,1.4567,218800001.0
2008-02-13 07:50:00,1.45703,1.45718,1.45657,1.45698,152200000.0
2008-02-13 07:55:00,1.45718,1.4575,1.45686,1.45718,216500000.0
2008-02-13 08:00:00,1.45697,1.45709,1.45671,1.45687,142300000.0
2008-02-13 08:05:00,1.45691,1.45692,1.45626,1.45656,177400000.0
2008-02-13 08:10:00,1.45649,1.45713,1.45636,1.45674,272100000.0
2008-02-13 08:15:00,1.45673,1.45697,1.45533,1.45549,243199999.0
2008-02-13 08:20:00,1.45577,1.4562,1.45553,1.45599,168100000.0
2008-02-13 08:25:00,1.45591,1.45616,1.45553,1.45564,250800001.0
2008-02-13 08:30:00,1.45576,1.45628,1.45527,1.45595,166200000.0
2008-02-13 08:35:00,1.45588,1.45677,1.45556,1.45677,206100000.0
2008-02-13 08:40:00,1.45674,1.45709,1.45635,1.4569,196300000.0
2008-02-13 08:45:00,1.4569,1.45723,1.45641,1.45657,212300000.0
2008-02-13 08:50:00,1.45653,1.45724,1.45646,1.45705,179700000.0
2008-02-13 08:55:00,1.45729,1.45739,1.456,1.45643,202700000.0
2008-02-13 09:00:00,1.45638,1.45638,1.45452,1.45466,196800000.0
2008-02-13 09:05:00,1.45508,1.45605,1.45483,1.45574,189800000.0
2008-02-13 09:10:00,1.45568,1.45576,1.45533,1.45559,188500001.0
2008-02-13 09:15:00,1.45538,1.45717,1.45535,1.45677,190300001.0
2008-02-13 09:20:00,1.45725,1.45788,1.45657,1.45686,176200000.0
2008-02-13 09:25:00,1.45686,1.45701,1.45626,1.45684,196600000.0
2008-02-13 09:30:00,1.45643,1.45645,1.45536,1.45586,181700000.0
2008-02-13 09:35:00,1.45563,1.45585,1.45513,1.45558,171300000.0
2008-02-13 09:40:00,1.45555,1.45635,1.45545,1.4562,202500000.0
2008-02-13 09:45:00,1.45635,1.45665,1.4556,1.45584,192400002.0
2008-02-13 09:50:00,1.45562,1.45585,1.455,1.45546,202200000.0
2008-02-13 09:55:00,1.4553,1.45543,1.45484,1.45529,204300000.0
2008-02-13 10:00:00,1.455,1.45645,1.4548,1.45624,236300000.0
2008-02-13 10:05:00,1.45648,1.45693,1.45589,1.45676,166200000.0
2008-02-13 10:10:00,1.45693,1.45771,1.45686,1.45764,164200000.0
2008-02-13 10:15:00,1.45751,1.45768,1.45669,1.45744,163200000.0
2008-02-13 10:20:00,1.45742,1.45794,1.45696,1.45761,169400000.0
2008-02-13 10:25:00,1.45771,1.45825,1.45704,1.45754,178200000.0
2008-02-13 10:30:00,1.45736,1.45803,1.45652,1.4577,181200000.0
2008-02-13 10:35:00,1.45762,1.45762,1.45636,1.45656,184600001.0
2008-02-13 10:40:00,1.45666,1.45666,1.45555,1.45613,186600001.0
2008-02-13 10:45:00,1.45585,1.45589,1.4545,1.45515,185400002.0
2008-02-13 10:50:00,1.4554,1.45673,1.45492,1.45673,169700000.0
2008-02-13 10:55:00,1.45711,1.45769,1.45657,1.45761,175100001.0
2008-02-13 11:00:00,1.45783,1.45783,1.45685,1.45712,131200000.0
2008-02-13 11:05:00,1.45699,1.45774,1.45678,1.45774,218300000.0
2008-02-13 11:10:00,1.45781,1.45794,1.45713,1.4575,207200000.0
2008-02-13 11:15:00,1.45757,1.45795,1.45702,1.45753,204600000.0
2008-02-13 11:20:00,1.45743,1.45796,1.45727,1.45785,155700000.0
2008-02-13 11:25:00,1.45798,1.45799,1.45748,1.45759,213500000.0
2008-02-13 11:30:00,1.45765,1.45811,1.45743,1.45796,232700000.0
2008-02-13 11:35:00,1.45775,1.45864,1.45769,1.45842,210200000.0
2008-02-13 11:40:00,1.45847,1.45861,1.45794,1.45846,150000000.0
2008-02-13 11:45:00,1.45859,1.45874,1.45808,1.45864,164700000.0
2008-02-13 11:50:00,1.45863,1.45863,1.45717,1.45831,252400001.0
2008-02-13 11:55:00,1.45801,1.45823,1.45698,1.45723,178000000.0
2008-02-13 12:00:00,1.45727,1.45738,1.45649,1.45711,179400000.0
2008-02-13 12:05:00,1.45706,1.45738,1.45669,1.45721,179600000.0
2008-02-13 12:10:00,1.45733,1.45794,1.45693,1.45747,229200000.0
2008-02-13 12:15:00,1.45751,1.45895,1.45726,1.45876,160000000.0
2008-02-13 12:20:00,1.45853,1.45896,1.45778,1.45788,204700000.0
2008-02-13 12:25:00,1.45774,1.45796,1.45736,1.45775,173200000.0
2008-02-13 12:30:00,1.45765,1.45788,1.45721,1.45757,184000001.0
2008-02-13 12:35:00,1.45767,1.45832,1.45751,1.45785,178800000.0
2008-02-13 12:40:00,1.45792,1.45828,1.45746,1.45779,225400002.0
2008-02-13 12:45:00,1.45761,1.45916,1.45759,1.45901,151300001.0
2008-02-13 12:50:00,1.45883,1.45916,1.4579,1.45904,216500000.0
2008-02-13 12:55:00,1.45885,1.45939,1.45848,1.45905,198500000.0
2008-02-13 13:00:00,1.4591,1.45928,1.4588,1.45894,211100000.0
2008-02-13 13:05:00,1.45875,1.45953,1.4587,1.45894,179100001.0
2008-02-13 13:10:00,1.45899,1.45937,1.45874,1.4593,212300000.0
2008-02-13 13:15:00,1.4594,1.45989,1.45857,1.45926,194400001.0
2008-02-13 13:20:00,1.45928,1.45947,1.45791,1.45805,158300001.0
2008-02-13 13:25:00,1.45781,1.45829,1.45716,1.45811,203300000.0
2008-02-13 13:30:00,1.45772,1.45772,1.45593,1.4563,1653300005.0
2008-02-13 13:35:00,1.45616,1.45704,1.45586,1.45704,1830900005.0
2008-02-13 13:40:00,1.45677,1.45744,1.45672,1.45729,1870000003.0
2008-02-13 13:45:00,1.45725,1.45748,1.45676,1.4572,1002700002.0
2008-02-13 13:50:00,1.45724,1.45807,1.45694,1.45768,1578000001.0
2008-02-13 13:55:00,1.45768,1.45791,1.45713,1.45744,1767600002.0
2008-02-13 14:00:00,1.45765,1.45783,1.45646,1.45653,1719400002.0
2008-02-13 14:05:00,1.45646,1.4567,1.45601,1.45629,1871100005.0
2008-02-13 14:10:00,1.45624,1.4564,1.45577,1.45604,1793900002.0
2008-02-13 14:15:00,1.45608,1.45638,1.45591,1.45591,1161000001.0
2008-02-13 14:20:00,1.4561,1.45629,1.4556,1.45576,2027200000.0
2008-02-13 14:25:00,1.45574,1.45597,1.45547,1.45587,1984900004.0
2008-02-13 14:30:00,1.45577,1.45581,1.455,1.45523,1796400004.0
2008-02-13 14:35:00,1.45514,1.45518,1.45452,1.45492,1159600002.0
2008-02-13 14:40:00,1.45501,1.45544,1.45479,1.45526,1153400001.0
2008-02-13 14:45:00,1.45517,1.45558,1.45497,1.45529,1472000003.0
2008-02-13 14:50:00,1.45526,1.45592,1.45511,1.45562,1323800003.0
2008-02-13 14:55:00,1.45561,1.45584,1.45515,1.45536,1630000001.0
2008-02-13 15:00:00,1.45534,1.45619,1.45507,1.45601,2512300003.0
2008-02-13 15:05:00,1.4561,1.45653,1.45606,1.45628,1944000001.0
2008-02-13 15:10:00,1.45617,1.45653,1.4556,1.45603,2127600005.0
2008-02-13 15:15:00,1.45599,1.45645,1.4559,1.45621,2010100007.0
2008-02-13 15:20:00,1.45616,1.45727,1.45585,1.4571,2500100007.0
2008-02-13 15:25:00,1.45712,1.45794,1.45672,1.4574,2987600005.0
2008-02-13 15:30:00,1.45731,1.45835,1.45555,1.45738,2489400004.0
2008-02-13 15:35:00,1.45746,1.45833,1.45591,1.45657,2032900005.0
2008-02-13 15:40:00,1.45671,1.45718,1.45322,1.45334,1653400004.0
2008-02-13 15:45:00,1.45385,1.45435,1.452,1.45283,1953300002.0
2008-02-13 15:50:00,1.45303,1.45404,1.45289,1.45394,1923900002.0
2008-02-13 15:55:00,1.45406,1.45447,1.45362,1.45373,2134400001.0
2008-02-13 16:00:00,1.45363,1.45372,1.45234,1.45334,2145500003.0
2008-02-13 16:05:00,1.4534,1.45424,1.45314,1.45345,1319100001.0
2008-02-13 16:10:00,1.45322,1.45362,1.45284,1.4532,2605500014.0
2008-02-13 16:15:00,1.45335,1.45401,1.45325,1.45361,2956300002.0
2008-02-13 16:20:00,1.45363,1.45405,1.453,1.4533,2627800004.0
2008-02-13 16:25:00,1.45326,1.45378,1.45276,1.45314,2729400005.0
2008-02-13 16:30:00,1.45317,1.45365,1.45248,1.45259,2484500003.0
2008-02-13 16:35:00,1.4525,1.45362,1.45222,1.45332,2556800003.0
2008-02-13 16:40:00,1.45361,1.45415,1.45317,1.45317,2224800007.0
2008-02-13 16:45:00,1.45298,1.4533,1.45264,1.45278,2326700004.0
2008-02-13 16:50:00,1.45254,1.45324,1.45214,1.45284,2053900004.0
2008-02-13 16:55:00,1.45281,1.45281,1.45167,1.45173,2380600001.0
2008-02-13 17:00:00,1.45168,1.45314,1.45168,1.45292,2563200005.0
2008-02-13 17:05:00,1.45293,1.45345,1.45249,1.45249,2078400002.0
2008-02-13 17:10:00,1.45244,1.4531,1.45227,1.45262,2364000003.0
2008-02-13 17:15:00,1.45262,1.45347,1.45222,1.45256,2400100002.0
2008-02-13 17:20:00,1.4524,1.45306,1.45221,1.45288,2374700005.0
2008-02-13 17:25:00,1.4528,1.45377,1.45266,1.45362,2602000005.0
2008-02-13 17:30:00,1.45366,1.45462,1.45289,1.45446,2387400000.0
2008-02-13 17:35:00,1.45433,1.45547,1.45397,1.45547,2250300007.0
2008-02-13 17:40:00,1.4552,1.45607,1.45477,1.45576,1971500006.0
2008-02-13 17:45:00,1.45573,1.45636,1.45564,1.45586,2202500003.0
2008-02-13 17:50:00,1.45577,1.45603,1.45556,1.45561,2352900005.0
2008-02-13 17:55:00,1.45568,1.45697,1.45556,1.45691,2415200002.0
2008-02-13 18:00:00,1.45679,1.45705,1.45602,1.4564,2959000005.0
2008-02-13 18:05:00,1.45635,1.4577,1.45617,1.45711,2212400000.0
2008-02-13 18:10:00,1.45687,1.4572,1.45638,1.45708,2233500005.0
2008-02-13 18:15:00,1.45695,1.45747,1.45685,1.45713,2176000003.0
2008-02-13 18:20:00,1.45714,1.45725,1.45672,1.45673,1781300003.0
2008-02-13 18:25:00,1.45677,1.45712,1.45645,1.45669,2067900003.0
2008-02-13 18:30:00,1.4567,1.45704,1.45639,1.45668,2272800005.0
2008-02-13 18:35:00,1.45663,1.45693,1.4564,1.45661,1559900003.0
2008-02-13 18:40:00,1.45673,1.45726,1.45654,1.45689,2156300006.0
2008-02-13 18:45:00,1.45683,1.45701,1.45594,1.45656,2146500005.0
2008-02-13 18:50:00,1.45631,1.4566,1.45585,1.45637,2128700004.0
2008-02-13 18:55:00,1.45648,1.45662,1.45572,1.45572,2732800003.0
2008-02-13 19:00:00,1.4556,1.45736,1.45546,1.45713,2474900003.0
2008-02-13 19:05:00,1.457,1.45728,1.45659,1.45675,2907100000.0
2008-02-13 19:10:00,1.45649,1.45656,1.45564,1.45613,2758000003.0
2008-02-13 19:15:00,1.45607,1.45632,1.45558,1.45563,1961000005.0
2008-02-13 19:20:00,1.45601,1.45617,1.45545,1.45548,2196400005.0
2008-02-13 19:25:00,1.45548,1.4565,1.45541,1.45632,1723900002.0
2008-02-13 19:30:00,1.45631,1.45657,1.45614,1.4564,2187000002.0
2008-02-13 19:35:00,1.45627,1.45627,1.45545,1.45561,1783600004.0
2008-02-13 19:40:00,1.45565,1.45678,1.45565,1.45653,1432600002.0
2008-02-13 19:45:00,1.45658,1.45697,1.45657,1.45675,1552400001.0
2008-02-13 19:50:00,1.45648,1.45683,1.45624,1.45662,2393400006.0
2008-02-13 19:55:00,1.45653,1.4567,1.45631,1.45645,1836300001.0
2008-02-13 20:00:00,1.4563,1.45695,1.45626,1.45652,2868300004.0
2008-02-13 20:05:00,1.45649,1.45727,1.45605,1.45674,2418099999.0
2008-02-13 20:10:00,1.45669,1.45702,1.45619,1.45673,3053500003.0
2008-02-13 20:15:00,1.45663,1.45688,1.45632,1.45656,1981500008.0
2008-02-13 20:20:00,1.45655,1.45668,1.45496,1.45533,1220400002.0
2008-02-13 20:25:00,1.45528,1.45565,1.4551,1.45547,1870300004.0
2008-02-13 20:30:00,1.45558,1.45625,1.45553,1.45608,1341300003.0
2008-02-13 20:35:00,1.45592,1.45614,1.45559,1.45595,1781400003.0
2008-02-13 20:40:00,1.45593,1.45597,1.45525,1.4553,1459000006.0
2008-02-13 20:45:00,1.45523,1.45573,1.45519,1.45565,1726300001.0
2008-02-13 20:50:00,1.45554,1.45581,1.45542,1.45574,919700002.0
2008-02-13 20:55:00,1.45566,1.45573,1.45523,1.45525,1351900002.0
2008-02-13 21:00:00,1.45502,1.45513,1.45435,1.45463,1235200001.0
2008-02-13 21:05:00,1.4546,1.45489,1.45445,1.45489,1458600002.0
2008-02-13 21:10:00,1.4549,1.45526,1.45476,1.45504,1340400001.0
2008-02-13 21:15:00,1.45499,1.45574,1.45433,1.45441,1070900001.0
2008-02-13 21:20:00,1.45466,1.45515,1.45451,1.45493,602000001.0
2008-02-13 21:25:00,1.45494,1.4553,1.45465,1.45484,1052900002.0
2008-02-13 21:30:00,1.45492,1.45511,1.45438,1.4548,1313800004.0
2008-02-13 21:35:00,1.45471,1.45508,1.4544,1.45444,1329899999.0
2008-02-13 21:40:00,1.45442,1.4548,1.45432,1.45471,956200000.0
2008-02-13 21:45:00,1.45466,1.45489,1.45357,1.45357,1622800004.0
2008-02-13 21:50:00,1.45361,1.45412,1.45361,1.45368,1757500004.0
2008-02-13 21:55:00,1.45355,1.45382,1.45342,1.4538,777100001.0
2008-02-13 22:00:00,1.45373,1.45423,1.4534,1.45381,708600003.0
2008-02-13 22:05:00,1.45384,1.45455,1.45354,1.45406,998100001.0
2008-02-13 22:10:00,1.45397,1.45434,1.45361,1.454,951000000.0
2008-02-13 22:15:00,1.45396,1.45509,1.4539,1.45478,841700000.0
2008-02-13 22:20:00,1.45485,1.45498,1.45428,1.45437,896200001.0
2008-02-13 22:25:00,1.45441,1.45506,1.45431,1.45476,874700003.0
2008-02-13 22:30:00,1.45465,1.4552,1.45391,1.45399,1045700001.0
2008-02-13 22:35:00,1.45399,1.45407,1.45306,1.4532,1110100001.0
2008-02-13 22:40:00,1.4532,1.4532,1.45236,1.45239,1122699998.0
2008-02-13 22:45:00,1.45251,1.45261,1.45226,1.4525,830500003.0
2008-02-13 22:50:00,1.4523,1.45288,1.45217,1.45271,1081900002.0
2008-02-13 22:55:00,1.45273,1.453,1.45203,1.45203,845600002.0
2008-02-13 23:00:00,1.45186,1.45305,1.45181,1.45267,237900001.0
2008-02-13 23:05:00,1.45239,1.45306,1.45236,1.45252,180400000.0
2008-02-13 23:10:00,1.45254,1.45317,1.45187,1.453,307100000.0
2008-02-13 23:15:00,1.45275,1.45285,1.45182,1.45182,243700000.0
2008-02-13 23:20:00,1.45186,1.45239,1.45154,1.45166,501100001.0
2008-02-13 23:25:00,1.45175,1.45226,1.45158,1.45178,216000000.0
2008-02-13 23:30:00,1.45213,1.45246,1.45171,1.45206,453600003.0
2008-02-13 23:35:00,1.45214,1.45262,1.45212,1.45229,477500001.0
2008-02-13 23:40:00,1.45236,1.45252,1.45178,1.45197,398000000.0
2008-02-13 23:45:00,1.45195,1.45212,1.45132,1.45141,382500001.0
2008-02-13 23:50:00,1.45186,1.45298,1.45182,1.45219,543600000.0
2008-02-13 23:55:00,1.4522,1.45295,1.45213,1.45253,564300000.0
2008-02-14 00:00:00,1.45245,1.45284,1.45217,1.45254,841300000.0
2008-02-14 00:05:00,1.45309,1.45406,1.45246,1.45344,361400001.0
2008-02-14 00:10:00,1.45306,1.45402,1.45302,1.45369,200800001.0
2008-02-14 00:15:00,1.45365,1.45387,1.45318,1.45326,387400001.0
2008-02-14 00:20:00,1.45318,1.45381,1.45307,1.4532,257400001.0
2008-02-14 00:25:00,1.45311,1.45338,1.45256,1.4527,205600000.0
2008-02-14 00:30:00,1.45278,1.45379,1.45278,1.45362,341000001.0
2008-02-14 00:35:00,1.4533,1.45356,1.45307,1.4531,367800001.0
2008-02-14 00:40:00,1.45341,1.45376,1.45295,1.45315,196400001.0
2008-02-14 00:45:00,1.45346,1.45353,1.45242,1.45279,171600000.0
2008-02-14 00:50:00,1.45315,1.45336,1.45235,1.45239,303000001.0
2008-02-14 00:55:00,1.45244,1.45302,1.45237,1.45248,296700000.0
2008-02-14 01:00:00,1.45258,1.45363,1.45258,1.45361,270400001.0
2008-02-14 01:05:00,1.45369,1.45369,1.45259,1.45303,292300000.0
2008-02-14 01:10:00,1.4528,1.45317,1.45222,1.45244,512300000.0
2008-02-14 01:15:00,1.45271,1.45316,1.4526,1.4527,309500001.0
2008-02-14 01:20:00,1.45251,1.45316,1.4523,1.45301,427600002.0
2008-02-14 01:25:00,1.45292,1.45307,1.45244,1.45299,500000000.0
2008-02-14 01:30:00,1.45312,1.45343,1.4529,1.45326,355199999.0
2008-02-14 01:35:00,1.45339,1.45358,1.45312,1.45338,175200000.0
2008-02-14 01:40:00,1.45318,1.45358,1.45272,1.45291,628300000.0
2008-02-14 01:45:00,1.45284,1.45307,1.45264,1.45266,448800000.0
2008-02-14 01:50:00,1.45286,1.45304,1.45156,1.45163,662900001.0
2008-02-14 01:55:00,1.45162,1.45232,1.45144,1.4519,389300000.0
2008-02-14 02:00:00,1.45227,1.45271,1.4519,1.45252,172700000.0
2008-02-14 02:05:00,1.45255,1.45271,1.45195,1.45231,199300000.0
2008-02-14 02:10:00,1.45249,1.45274,1.45205,1.45257,203700000.0
2008-02-14 02:15:00,1.45253,1.45302,1.45217,1.45241,172200000.0
2008-02-14 02:20:00,1.45237,1.45269,1.45226,1.45252,201600002.0
2008-02-14 02:25:00,1.4525,1.45261,1.45194,1.45246,165800000.0
2008-02-14 02:30:00,1.45253,1.45303,1.4523,1.45252,208800000.0
2008-02-14 02:35:00,1.45251,1.45251,1.45148,1.45216,156100000.0
2008-02-14 02:40:00,1.45219,1.45274,1.45205,1.45274,173200000.0
2008-02-14 02:45:00,1.45278,1.45278,1.45199,1.45205,177600000.0
2008-02-14 02:50:00,1.45203,1.45223,1.45121,1.45152,160100000.0
2008-02-14 02:55:00,1.4515,1.45159,1.45086,1.45159,212500000.0
2008-02-14 03:00:00,1.45159,1.45173,1.45098,1.45098,197300000.0
2008-02-14 03:05:00,1.45146,1.45169,1.45117,1.45136,243400001.0
2008-02-14 03:10:00,1.45144,1.45162,1.45121,1.45151,175300000.0
2008-02-14 03:15:00,1.45149,1.45157,1.45088,1.45133,195500000.0
2008-02-14 03:20:00,1.45147,1.45169,1.45131,1.45169,171100001.0
2008-02-14 03:25:00,1.45134,1.45164,1.45122,1.45126,164300000.0
2008-02-14 03:30:00,1.45147,1.45183,1.45127,1.45162,204800001.0
2008-02-14 03:35:00,1.45171,1.45171,1.451,1.45164,163800000.0
2008-02-14 03:40:00,1.45162,1.45162,1.45124,1.45136,175800000.0
2008-02-14 03:45:00,1.45162,1.45228,1.45129,1.45223,185700000.0
2008-02-14 03:50:00,1.45205,1.45223,1.45177,1.45201,219800000.0
2008-02-14 03:55:00,1.452,1.45223,1.45155,1.45195,225100000.0
2008-02-14 04:00:00,1.45184,1.45224,1.45149,1.4519,198300000.0
2008-02-14 04:05:00,1.45139,1.45208,1.45139,1.45192,169800000.0
2008-02-14 04:10:00,1.45188,1.45226,1.45164,1.45202,200000000.0
2008-02-14 04:15:00,1.45214,1.45248,1.45178,1.45239,185600000.0
2008-02-14 04:20:00,1.45238,1.45258,1.4521,1.45225,168500001.0
2008-02-14 04:25:00,1.45242,1.45253,1.45189,1.45241,235000001.0
2008-02-14 04:30:00,1.4523,1.45252,1.45197,1.45221,269400001.0
2008-02-14 04:35:00,1.45203,1.45228,1.45167,1.45219,246100000.0
2008-02-14 04:40:00,1.45217,1.45245,1.45156,1.45216,211200001.0
2008-02-14 04:45:00,1.4521,1.45253,1.45158,1.45225,200300001.0
2008-02-14 04:50:00,1.45231,1.45253,1.45191,1.45209,185100001.0
2008-02-14 04:55:00,1.45218,1.45229,1.45173,1.45201,167300000.0
2008-02-14 05:00:00,1.45205,1.45217,1.4518,1.4521,174000000.0
2008-02-14 05:05:00,1.45183,1.45218,1.45149,1.45157,165500000.0
2008-02-14 05:10:00,1.45185,1.45204,1.4516,1.45171,148000001.0
2008-02-14 05:15:00,1.4517,1.45222,1.45145,1.452,181400000.0
2008-02-14 05:20:00,1.45186,1.4522,1.45146,1.4522,192800000.0
2008-02-14 05:25:00,1.45207,1.45229,1.45144,1.45219,194700001.0
2008-02-14 05:30:00,1.4521,1.4526,1.45196,1.45245,171600000.0
2008-02-14 05:35:00,1.45256,1.4528,1.45223,1.45261,205300000.0
2008-02-14 05:40:00,1.45259,1.45272,1.45224,1.45262,193400000.0
2008-02-14 05:45:00,1.45245,1.45283,1.45224,1.45232,226400000.0
2008-02-14 05:50:00,1.45225,1.45247,1.45189,1.45238,190600000.0
2008-02-14 05:55:00,1.45231,1.45243,1.45209,1.45209,170700000.0
2008-02-14 06:00:00,1.45184,1.45203,1.4514,1.45175,234200001.0
2008-02-14 06:05:00,1.45172,1.45184,1.45097,1.45097,177200000.0
2008-02-14 06:10:00,1.45109,1.45148,1.45088,1.45134,171800000.0
2008-02-14 06:15:00,1.45131,1.45149,1.45102,1.45105,186600002.0
2008-02-14 06:20:00,1.4512,1.45152,1.45102,1.45137,183800002.0
2008-02-14 06:25:00,1.45137,1.4514,1.45107,1.45123,173900000.0
2008-02-14 06:30:00,1.45137,1.45139,1.45091,1.4511,162800001.0
2008-02-14 06:35:00,1.451,1.45176,1.451,1.45153,211900000.0
2008-02-14 06:40:00,1.45143,1.45162,1.45084,1.45138,190200000.0
2008-02-14 06:45:00,1.45141,1.45203,1.45122,1.45195,251900000.0
2008-02-14 06:50:00,1.4519,1.45228,1.45161,1.45173,173200000.0
2008-02-14 06:55:00,1.45191,1.45206,1.45146,1.45173,151200000.0
2008-02-14 07:00:00,1.45182,1.45186,1.45154,1.45161,177800000.0
2008-02-14 07:05:00,1.45149,1.4517,1.45118,1.45123,190700001.0
2008-02-14 07:10:00,1.45137,1.45206,1.45137,1.45184,262799999.0
2008-02-14 07:15:00,1.45192,1.45247,1.45162,1.45222,210900002.0
2008-02-14 07:20:00,1.45217,1.45272,1.45203,1.45259,208600000.0
2008-02-14 07:25:00,1.45271,1.45288,1.45227,1.45284,194700000.0
2008-02-14 07:30:00,1.45277,1.45277,1.45201,1.45253,193700000.0
2008-02-14 07:35:00,1.45231,1.4525,1.45168,1.452,178200001.0
2008-02-14 07:40:00,1.45194,1.45207,1.45161,1.45199,239900000.0
2008-02-14 07:45:00,1.45191,1.45219,1.45121,1.45179,199400001.0
2008-02-14 07:50:00,1.45211,1.45223,1.45172,1.45178,182100001.0
2008-02-14 07:55:00,1.45202,1.45222,1.45159,1.45189,191300000.0
2008-02-14 08:00:00,1.45159,1.45163,1.4506,1.45115,182400001.0
2008-02-14 08:05:00,1.45113,1.45145,1.45086,1.45125,190100000.0
2008-02-14 08:10:00,1.4512,1.4515,1.45096,1.45125,223400000.0
2008-02-14 08:15:00,1.45118,1.4515,1.45095,1.45138,189800000.0
2008-02-14 08:20:00,1.45156,1.45187,1.45113,1.45146,189000001.0
2008-02-14 08:25:00,1.45149,1.45206,1.45138,1.45206,235000000.0
2008-02-14 08:30:00,1.45192,1.45201,1.45133,1.45169,163100000.0
2008-02-14 08:35:00,1.45167,1.45191,1.4513,1.45134,191000000.0
2008-02-14 08:40:00,1.45139,1.45145,1.45095,1.45111,157600000.0
2008-02-14 08:45:00,1.45105,1.4517,1.45098,1.45148,226200000.0
2008-02-14 08:50:00,1.45129,1.45188,1.45119,1.45173,183300000.0
2008-02-14 08:55:00,1.45176,1.45197,1.45141,1.4516,215400001.0
2008-02-14 09:00:00,1.45153,1.45198,1.45094,1.45178,169600000.0
2008-02-14 09:05:00,1.45187,1.45215,1.45165,1.45201,199300000.0
2008-02-14 09:10:00,1.45202,1.45298,1.45202,1.4529,162200000.0
2008-02-14 09:15:00,1.45263,1.45296,1.45214,1.45269,174500000.0
2008-02-14 09:20:00,1.45265,1.45281,1.45222,1.45275,213500000.0
2008-02-14 09:25:00,1.45274,1.45276,1.45205,1.45229,178300000.0
2008-02-14 09:30:00,1.45221,1.4524,1.45166,1.45225,149400000.0
2008-02-14 09:35:00,1.45199,1.45269,1.45181,1.45186,169700000.0
2008-02-14 09:40:00,1.45157,1.45171,1.45124,1.4516,190600001.0
2008-02-14 09:45:00,1.45185,1.45197,1.4512,1.45152,228300001.0
2008-02-14 09:50:00,1.45155,1.45257,1.45155,1.45226,211900000.0
2008-02-14 09:55:00,1.45218,1.45403,1.45218,1.45386,192100000.0
2008-02-14 10:00:00,1.45399,1.45442,1.45348,1.45427,207000000.0
2008-02-14 10:05:00,1.45434,1.4549,1.45384,1.4549,142400000.0
2008-02-14 10:10:00,1.45474,1.45525,1.45401,1.45416,185400000.0
2008-02-14 10:15:00,1.45407,1.45468,1.45404,1.4544,197400000.0
2008-02-14 10:20:00,1.4547,1.45571,1.45456,1.45483,204400000.0
2008-02-14 10:25:00,1.45491,1.45547,1.45472,1.45541,188900000.0
2008-02-14 10:30:00,1.45559,1.45581,1.45513,1.4553,168100001.0
2008-02-14 10:35:00,1.45542,1.45554,1.45437,1.45437,179700000.0
2008-02-14 10:40:00,1.45486,1.45571,1.45471,1.45571,186700000.0
2008-02-14 10:45:00,1.45545,1.45597,1.45543,1.45565,183200000.0
2008-02-14 10:50:00,1.45589,1.45685,1.45578,1.45659,176700001.0
2008-02-14 10:55:00,1.45646,1.45716,1.45621,1.45698,207800000.0
2008-02-14 11:00:00,1.45728,1.45758,1.45688,1.45704,191300002.0
2008-02-14 11:05:00,1.45703,1.45718,1.45587,1.45608,200600000.0
2008-02-14 11:10:00,1.45606,1.45626,1.45488,1.45556,231000000.0
2008-02-14 11:15:00,1.45572,1.45686,1.45557,1.45637,205600000.0
2008-02-14 11:20:00,1.45633,1.45725,1.45608,1.45676,171000000.0
2008-02-14 11:25:00,1.45671,1.45688,1.45615,1.45637,201100000.0
2008-02-14 11:30:00,1.45646,1.45671,1.4554,1.45559,203300001.0
2008-02-14 11:35:00,1.45546,1.45612,1.4552,1.45605,215400002.0
2008-02-14 11:40:00,1.45601,1.45648,1.4557,1.45636,170000002.0
2008-02-14 11:45:00,1.45654,1.45711,1.45628,1.4568,196800001.0
2008-02-14 11:50:00,1.45679,1.45779,1.45671,1.45722,164600000.0
2008-02-14 11:55:00,1.45715,1.45747,1.45686,1.45719,201500000.0
2008-02-14 12:00:00,1.45731,1.45822,1.45718,1.45812,178100002.0
2008-02-14 12:05:00,1.45804,1.45892,1.45776,1.45845,218800001.0
2008-02-14 12:10:00,1.45856,1.45958,1.45818,1.45947,205900000.0
2008-02-14 12:15:00,1.45945,1.45945,1.45863,1.45901,204600001.0
2008-02-14 12:20:00,1.45882,1.45899,1.45824,1.45899,224500000.0
2008-02-14 12:25:00,1.4591,1.46058,1.45895,1.4603,168900000.0
2008-02-14 12:30:00,1.46,1.46067,1.46,1.46019,164200000.0
2008-02-14 12:35:00,1.46015,1.46021,1.45942,1.45942,155500000.0
2008-02-14 12:40:00,1.45923,1.45968,1.45893,1.4596,174900000.0
2008-02-14 12:45:00,1.45967,1.46096,1.45967,1.46053,203100000.0
2008-02-14 12:50:00,1.46042,1.46042,1.45946,1.45957,174700000.0
2008-02-14 12:55:00,1.45962,1.45967,1.45913,1.45951,181700000.0
2008-02-14 13:00:00,1.45954,1.45969,1.45916,1.45936,206300001.0
2008-02-14 13:05:00,1.45915,1.45966,1.45838,1.45848,189900002.0
2008-02-14 13:10:00,1.45861,1.45884,1.45797,1.45852,205800000.0
2008-02-14 13:15:00,1.45848,1.4591,1.45841,1.4589,227100001.0
2008-02-14 13:20:00,1.45894,1.45909,1.45835,1.45856,181500000.0
2008-02-14 13:25:00,1.45828,1.45829,1.4576,1.4581,178800000.0
2008-02-14 13:30:00,1.45808,1.45827,1.45762,1.45765,1608500003.0
2008-02-14 13:35:00,1.45767,1.45832,1.45762,1.45807,1890200002.0
2008-02-14 13:40:00,1.45796,1.45823,1.45765,1.45797,1909500002.0
2008-02-14 13:45:00,1.45804,1.45832,1.45761,1.45772,1018000003.0
2008-02-14 13:50:00,1.45765,1.45946,1.45725,1.459,1597000002.0
2008-02-14 13:55:00,1.45906,1.45918,1.45771,1.45794,1770500005.0
2008-02-14 14:00:00,1.45812,1.45824,1.45738,1.45769,1700300003.0
2008-02-14 14:05:00,1.45761,1.45793,1.45728,1.4574,1821200001.0
2008-02-14 14:10:00,1.4574,1.45795,1.45718,1.45781,1951500004.0
2008-02-14 14:15:00,1.45793,1.45811,1.45735,1.45737,1151100002.0
2008-02-14 14:20:00,1.45749,1.45818,1.4574,1.45797,2039100005.0
2008-02-14 14:25:00,1.45806,1.45821,1.45686,1.45713,1991800002.0
2008-02-14 14:30:00,1.45688,1.45763,1.45688,1.45718,1786700005.0
2008-02-14 14:35:00,1.4573,1.45744,1.4562,1.45638,1055800001.0
2008-02-14 14:40:00,1.45642,1.45681,1.45615,1.45644,1203900002.0
2008-02-14 14:45:00,1.45646,1.45687,1.45595,1.45613,1456900001.0
2008-02-14 14:50:00,1.45605,1.45668,1.45585,1.45641,1331900005.0
2008-02-14 14:55:00,1.45641,1.45711,1.45634,1.45674,1522300003.0
2008-02-14 15:00:00,1.45662,1.45729,1.45624,1.45694,2353500004.0
2008-02-14 15:05:00,1.45683,1.45717,1.45622,1.45676,2004700002.0
2008-02-14 15:10:00,1.45676,1.45694,1.45503,1.45534,2220500004.0
2008-02-14 15:15:00,1.45557,1.45606,1.45488,1.45552,1964700005.0
2008-02-14 15:20:00,1.45565,1.45615,1.45492,1.45524,2696500003.0
2008-02-14 15:25:00,1.45496,1.45535,1.45425,1.45438,3446900002.0
2008-02-14 15:30:00,1.45455,1.45887,1.45394,1.45684,2426600005.0
2008-02-14 15:35:00,1.457,1.45836,1.45656,1.45806,2192900007.0
2008-02-14 15:40:00,1.45825,1.45916,1.45789,1.45894,1646600000.0
2008-02-14 15:45:00,1.45906,1.45955,1.45825,1.4588,1990700002.0
2008-02-14 15:50:00,1.45877,1.45899,1.45774,1.458,2079100004.0
2008-02-14 15:55:00,1.45806,1.46053,1.45794,1.46001,2110800003.0
2008-02-14 16:00:00,1.45994,1.46018,1.45917,1.45944,2363300006.0
2008-02-14 16:05:00,1.45941,1.46025,1.45796,1.45834,1451600002.0
2008-02-14 16:10:00,1.45817,1.45836,1.45749,1.45808,2421300003.0
2008-02-14 16:15:00,1.45824,1.45864,1.4578,1.45855,3255100011.0
2008-02-14 16:20:00,1.45855,1.45915,1.45786,1.45797,2751600004.0
2008-02-14 16:25:00,1.45775,1.45819,1.45697,1.45766,2575200008.0
2008-02-14 16:30:00,1.45755,1.45792,1.45707,1.45725,2295400005.0
2008-02-14 16:35:00,1.45717,1.4575,1.45624,1.45651,2680700007.0
2008-02-14 16:40:00,1.45659,1.45715,1.45641,1.45668,2165400008.0
2008-02-14 16:45:00,1.4567,1.45731,1.45654,1.45709,2472600003.0
2008-02-14 16:50:00,1.45698,1.45751,1.45684,1.45684,2211200004.0
2008-02-14 16:55:00,1.45697,1.4571,1.45645,1.45698,2306400005.0
2008-02-14 17:00:00,1.45687,1.45801,1.45637,1.45709,2619600004.0
2008-02-14 17:05:00,1.4569,1.45755,1.45673,1.457,2169600002.0
2008-02-14 17:10:00,1.457,1.4573,1.45644,1.45672,2110900002.0
2008-02-14 17:15:00,1.45665,1.45732,1.45608,1.45639,2334400002.0
2008-02-14 17:20:00,1.45634,1.45634,1.45501,1.45517,2475400003.0
2008-02-14 17:25:00,1.45498,1.4554,1.45452,1.45481,2815900004.0
2008-02-14 17:30:00,1.45489,1.45554,1.45469,1.45502,2537400008.0
2008-02-14 17:35:00,1.4549,1.45506,1.45326,1.45389,2195300007.0
2008-02-14 17:40:00,1.45382,1.45394,1.45252,1.4528,1900500004.0
2008-02-14 17:45:00,1.4528,1.45438,1.4527,1.45372,2361200005.0
2008-02-14 17:50:00,1.4536,1.45417,1.45311,1.45383,2463000003.0
2008-02-14 17:55:00,1.4536,1.45404,1.45274,1.45388,2240900002.0
2008-02-14 18:00:00,1.45378,1.45656,1.45354,1.45616,2899700004.0
2008-02-14 18:05:00,1.45618,1.45683,1.45559,1.45572,2233400004.0
2008-02-14 18:10:00,1.45551,1.45592,1.45516,1.45578,2132500005.0
2008-02-14 18:15:00,1.45554,1.45676,1.45517,1.45581,2105600003.0
2008-02-14 18:20:00,1.45569,1.45608,1.45526,1.45557,1871700004.0
2008-02-14 18:25:00,1.45556,1.45563,1.45489,1.45529,2200100008.0
2008-02-14 18:30:00,1.45548,1.45782,1.45529,1.45705,2143300003.0
2008-02-14 18:35:00,1.45687,1.45742,1.4563,1.45635,1646900001.0
2008-02-14 18:40:00,1.45634,1.45746,1.45604,1.45743,2210800005.0
2008-02-14 18:45:00,1.45753,1.45901,1.45723,1.45867,2115600002.0
2008-02-14 18:50:00,1.45863,1.45895,1.45787,1.45852,2044100002.0
2008-02-14 18:55:00,1.45865,1.45924,1.45789,1.45881,2656400002.0
2008-02-14 19:00:00,1.45894,1.45982,1.4588,1.45936,2384600004.0
2008-02-14 19:05:00,1.45932,1.45977,1.4583,1.4584,2754600004.0
2008-02-14 19:10:00,1.45815,1.45885,1.4581,1.45828,2708200003.0
2008-02-14 19:15:00,1.45819,1.45877,1.45799,1.45814,2074800006.0
2008-02-14 19:20:00,1.45847,1.45881,1.45832,1.45861,2146300000.0
2008-02-14 19:25:00,1.45862,1.45889,1.458,1.45805,1787800003.0
2008-02-14 19:30:00,1.45808,1.45844,1.45795,1.4581,2252600005.0
2008-02-14 19:35:00,1.45797,1.45867,1.45745,1.45759,1650900001.0
2008-02-14 19:40:00,1.45761,1.45832,1.45747,1.45797,1299900002.0
2008-02-14 19:45:00,1.45814,1.45841,1.4576,1.45817,1494500005.0
2008-02-14 19:50:00,1.45803,1.45826,1.45768,1.45783,2342800006.0
2008-02-14 19:55:00,1.45796,1.45902,1.45796,1.45889,1920300004.0
2008-02-14 20:00:00,1.45878,1.45887,1.45761,1.45778,2784900003.0
2008-02-14 20:05:00,1.45784,1.45833,1.45775,1.45797,2487500002.0
2008-02-14 20:10:00,1.45794,1.45835,1.45775,1.458,2774100005.0
2008-02-14 20:15:00,1.45794,1.45935,1.45794,1.45928,1788100003.0
2008-02-14 20:20:00,1.45919,1.46033,1.45881,1.46027,1370200004.0
2008-02-14 20:25:00,1.46032,1.46064,1.45977,1.45981,1889600007.0
2008-02-14 20:30:00,1.4598,1.46044,1.45968,1.46002,1316500006.0
2008-02-14 20:35:00,1.45996,1.46044,1.45974,1.46004,1824700004.0
2008-02-14 20:40:00,1.46011,1.46088,1.46002,1.46023,1439100005.0
2008-02-14 20:45:00,1.46047,1.46076,1.46013,1.46043,1957800001.0
2008-02-14 20:50:00,1.46053,1.46091,1.46042,1.46058,886800001.0
2008-02-14 20:55:00,1.46055,1.46121,1.46028,1.46073,1378100002.0
2008-02-14 21:00:00,1.46063,1.46156,1.4605,1.4614,1245500000.0
2008-02-14 21:05:00,1.46142,1.46203,1.46131,1.46156,1375300004.0
2008-02-14 21:10:00,1.46147,1.46147,1.46076,1.461,1261300001.0
2008-02-14 21:15:00,1.46112,1.46153,1.46093,1.46125,1004200005.0
2008-02-14 21:20:00,1.46125,1.46159,1.46085,1.46119,636600000.0
2008-02-14 21:25:00,1.46135,1.46135,1.46077,1.4608,1138600006.0
2008-02-14 21:30:00,1.46085,1.4611,1.46047,1.46073,1323600000.0
2008-02-14 21:35:00,1.46061,1.46063,1.45982,1.4602,1337600002.0
2008-02-14 21:40:00,1.46026,1.46098,1.45987,1.46075,899200001.0
2008-02-14 21:45:00,1.46088,1.46168,1.46073,1.46141,1702100002.0
2008-02-14 21:50:00,1.46139,1.46167,1.46092,1.46135,1548100000.0
2008-02-14 21:55:00,1.46169,1.4626,1.46143,1.46257,786900000.0
2008-02-14 22:00:00,1.46254,1.46298,1.46208,1.46254,754900003.0
2008-02-14 22:05:00,1.46256,1.46315,1.4622,1.46278,903500003.0
2008-02-14 22:10:00,1.46264,1.46309,1.46182,1.46182,945100000.0
2008-02-14 22:15:00,1.46222,1.46253,1.46187,1.46207,719900001.0
2008-02-14 22:20:00,1.46148,1.46169,1.46103,1.46126,918300001.0
2008-02-14 22:25:00,1.46135,1.46196,1.46128,1.46157,905700002.0
2008-02-14 22:30:00,1.46146,1.46215,1.46137,1.46155,1097300004.0
2008-02-14 22:35:00,1.46166,1.46247,1.46166,1.46184,1145800002.0
2008-02-14 22:40:00,1.4619,1.46223,1.46149,1.46159,1010700002.0
2008-02-14 22:45:00,1.46164,1.4627,1.4616,1.4625,964500004.0
2008-02-14 22:50:00,1.4625,1.4629,1.46221,1.46269,1123299999.0
2008-02-14 22:55:00,1.46273,1.46408,1.46259,1.4633,869300003.0
2008-02-14 23:00:00,1.46325,1.4642,1.46325,1.46411,284400000.0
2008-02-14 23:05:00,1.46382,1.46461,1.4636,1.46381,204800001.0
2008-02-14 23:10:00,1.46378,1.4643,1.46358,1.46409,340000001.0
2008-02-14 23:15:00,1.46441,1.46451,1.46396,1.46405,257600000.0
2008-02-14 23:20:00,1.46403,1.46472,1.46383,1.46409,424600000.0
2008-02-14 23:25:00,1.4642,1.46431,1.46354,1.46357,252100000.0
2008-02-14 23:30:00,1.46398,1.46414,1.46319,1.46325,550600000.0
2008-02-14 23:35:00,1.46328,1.46328,1.46268,1.46307,409200001.0
2008-02-14 23:40:00,1.4631,1.46323,1.4627,1.46288,406500002.0
2008-02-14 23:45:00,1.46296,1.46369,1.46285,1.46355,374000000.0
2008-02-14 23:50:00,1.4635,1.46378,1.46309,1.46309,557300001.0
2008-02-14 23:55:00,1.46328,1.46417,1.46328,1.46385,543800001.0
2008-02-15 00:00:00,1.46361,1.46397,1.46295,1.46336,874100002.0
2008-02-15 00:05:00,1.46378,1.46378,1.46252,1.46321,309900000.0
2008-02-15 00:10:00,1.46307,1.46362,1.46225,1.46268,199100000.0
2008-02-15 00:15:00,1.46268,1.46305,1.46258,1.46261,299300000.0
2008-02-15 00:20:00,1.46259,1.4635,1.46256,1.46314,291400001.0
2008-02-15 00:25:00,1.46316,1.46379,1.46299,1.46344,212000000.0
2008-02-15 00:30:00,1.46337,1.46363,1.46279,1.46363,337200000.0
2008-02-15 00:35:00,1.46337,1.46337,1.46268,1.46268,308900000.0
2008-02-15 00:40:00,1.46279,1.46326,1.46246,1.46284,198500000.0
2008-02-15 00:45:00,1.46316,1.46327,1.46257,1.46282,198800000.0
2008-02-15 00:50:00,1.46326,1.46331,1.46251,1.46264,369800000.0
2008-02-15 00:55:00,1.46292,1.46309,1.4624,1.46302,401700002.0
2008-02-15 01:00:00,1.46311,1.46362,1.463,1.46356,298700001.0
2008-02-15 01:05:00,1.46367,1.46398,1.46286,1.46381,310400001.0
2008-02-15 01:10:00,1.46361,1.46435,1.46333,1.46347,549600001.0
2008-02-15 01:15:00,1.46362,1.46438,1.46335,1.46432,252700002.0
2008-02-15 01:20:00,1.46412,1.46421,1.46308,1.46376,370500000.0
2008-02-15 01:25:00,1.46381,1.46418,1.46365,1.46412,448900000.0
2008-02-15 01:30:00,1.46408,1.4642,1.4636,1.46401,378200001.0
2008-02-15 01:35:00,1.46402,1.46412,1.46353,1.46389,167600001.0
2008-02-15 01:40:00,1.46366,1.46417,1.46345,1.46383,728100002.0
2008-02-15 01:45:00,1.46382,1.46404,1.46354,1.46354,454300001.0
2008-02-15 01:50:00,1.46391,1.46416,1.4634,1.46391,577400000.0
2008-02-15 01:55:00,1.464,1.46446,1.46372,1.46381,364700002.0
2008-02-15 02:00:00,1.46421,1.46434,1.46374,1.46412,217800000.0
2008-02-15 02:05:00,1.46421,1.46445,1.4636,1.46394,206900002.0
2008-02-15 02:10:00,1.46395,1.4643,1.46336,1.46401,159100000.0
2008-02-15 02:15:00,1.46402,1.46423,1.46358,1.4638,194900000.0
2008-02-15 02:20:00,1.464,1.46409,1.46349,1.46366,189500001.0
2008-02-15 02:25:00,1.46367,1.46386,1.46308,1.46362,164500001.0
2008-02-15 02:30:00,1.46369,1.46379,1.4632,1.46348,165000001.0
2008-02-15 02:35:00,1.46336,1.46336,1.46244,1.46308,172300000.0
2008-02-15 02:40:00,1.46308,1.46331,1.46247,1.46277,165100000.0
2008-02-15 02:45:00,1.46274,1.46299,1.46233,1.46266,164600000.0
2008-02-15 02:50:00,1.46269,1.46304,1.46246,1.46264,217800001.0
2008-02-15 02:55:00,1.46259,1.46274,1.46222,1.46247,159800000.0
2008-02-15 03:00:00,1.46253,1.46276,1.46209,1.46209,174700001.0
2008-02-15 03:05:00,1.46253,1.46257,1.46193,1.46209,221100000.0
2008-02-15 03:10:00,1.46227,1.46267,1.46197,1.46258,191200000.0
2008-02-15 03:15:00,1.46256,1.46269,1.46206,1.46229,170600001.0
2008-02-15 03:20:00,1.46241,1.46257,1.46218,1.46254,215800000.0
2008-02-15 03:25:00,1.46223,1.46252,1.46179,1.46179,186200001.0
2008-02-15 03:30:00,1.46202,1.46229,1.46179,1.46187,217800000.0
2008-02-15 03:35:00,1.46199,1.46252,1.46139,1.46228,245200000.0
2008-02-15 03:40:00,1.46228,1.46231,1.46176,1.46192,164200000.0
2008-02-15 03:45:00,1.46216,1.46261,1.46191,1.46222,204800000.0
2008-02-15 03:50:00,1.46211,1.46258,1.46211,1.46231,217500001.0
2008-02-15 03:55:00,1.46222,1.4623,1.46183,1.46227,194500001.0
2008-02-15 04:00:00,1.46221,1.46247,1.46195,1.46207,170900000.0
2008-02-15 04:05:00,1.46156,1.46233,1.46156,1.46216,239200002.0
2008-02-15 04:10:00,1.46212,1.46242,1.46174,1.46196,185800001.0
2008-02-15 04:15:00,1.46203,1.46236,1.46151,1.46212,235600001.0
2008-02-15 04:20:00,1.46213,1.46265,1.46206,1.46235,163900001.0
2008-02-15 04:25:00,1.46241,1.46247,1.46201,1.46238,199200000.0
2008-02-15 04:30:00,1.46228,1.4625,1.46187,1.4624,188400000.0
2008-02-15 04:35:00,1.4622,1.4626,1.4621,1.46251,155300000.0
2008-02-15 04:40:00,1.4624,1.46256,1.46183,1.46244,219500000.0
2008-02-15 04:45:00,1.46244,1.46259,1.46169,1.4623,220100000.0
2008-02-15 04:50:00,1.46235,1.46257,1.46217,1.46222,168000000.0
2008-02-15 04:55:00,1.46227,1.4623,1.46185,1.46215,193200001.0
2008-02-15 05:00:00,1.4622,1.46225,1.46173,1.46215,199800000.0
2008-02-15 05:05:00,1.462,1.46225,1.46188,1.462,229200001.0
2008-02-15 05:10:00,1.46212,1.46229,1.46187,1.46212,165100000.0
2008-02-15 05:15:00,1.46215,1.46266,1.46193,1.46235,168900000.0
2008-02-15 05:20:00,1.46216,1.46264,1.46189,1.46246,181300000.0
2008-02-15 05:25:00,1.46236,1.46278,1.46209,1.46278,145800000.0
2008-02-15 05:30:00,1.46274,1.46289,1.46233,1.46271,196000000.0
2008-02-15 05:35:00,1.46275,1.46293,1.46252,1.46278,152100000.0
2008-02-15 05:40:00,1.46273,1.46295,1.4623,1.46281,177400000.0
2008-02-15 05:45:00,1.46262,1.46284,1.46237,1.46245,188900000.0
2008-02-15 05:50:00,1.46238,1.46277,1.46205,1.46262,201800001.0
2008-02-15 05:55:00,1.46247,1.46259,1.46225,1.46252,209200001.0
2008-02-15 06:00:00,1.46244,1.4629,1.46235,1.46252,196500000.0
2008-02-15 06:05:00,1.46255,1.46276,1.46237,1.46259,195500001.0
2008-02-15 06:10:00,1.46272,1.46282,1.46228,1.46255,231199999.0
2008-02-15 06:15:00,1.46247,1.46265,1.46211,1.46234,172000000.0
2008-02-15 06:20:00,1.46253,1.46266,1.4621,1.46247,137000000.0
2008-02-15 06:25:00,1.46248,1.4625,1.462,1.46203,167900000.0
2008-02-15 06:30:00,1.46215,1.4625,1.46176,1.46235,169300000.0
2008-02-15 06:35:00,1.46232,1.46264,1.46189,1.46213,207400000.0
2008-02-15 06:40:00,1.46209,1.46253,1.4618,1.46245,175100000.0
2008-02-15 06:45:00,1.46237,1.4626,1.46205,1.46243,202100000.0
2008-02-15 06:50:00,1.46245,1.4625,1.4619,1.46203,165900000.0
2008-02-15 06:55:00,1.46213,1.46241,1.46172,1.46222,183200002.0
2008-02-15 07:00:00,1.46244,1.46288,1.46244,1.46263,246100000.0
2008-02-15 07:05:00,1.46259,1.4628,1.4623,1.4625,206100001.0
2008-02-15 07:10:00,1.46258,1.46265,1.46188,1.46202,196900000.0
2008-02-15 07:15:00,1.4621,1.46268,1.46182,1.46224,239900001.0
2008-02-15 07:20:00,1.46197,1.46233,1.46179,1.46206,226300001.0
2008-02-15 07:25:00,1.46214,1.46236,1.46179,1.46233,249000000.0
2008-02-15 07:30:00,1.46235,1.46248,1.4618,1.46248,242299999.0
2008-02-15 07:35:00,1.46214,1.46334,1.4621,1.46334,188700002.0
2008-02-15 07:40:00,1.46336,1.4636,1.46308,1.46353,215900000.0
2008-02-15 07:45:00,1.46354,1.46406,1.46297,1.46341,222200000.0
2008-02-15 07:50:00,1.46361,1.46361,1.46279,1.463,141500000.0
2008-02-15 07:55:00,1.46319,1.46328,1.4627,1.46297,183600000.0
2008-02-15 08:00:00,1.4629,1.46345,1.4629,1.46325,172800000.0
2008-02-15 08:05:00,1.46342,1.46385,1.46318,1.46375,247800001.0
2008-02-15 08:10:00,1.46363,1.46391,1.46341,1.46372,229100000.0
2008-02-15 08:15:00,1.46381,1.46405,1.46343,1.46357,190500000.0
2008-02-15 08:20:00,1.46361,1.46386,1.46331,1.46374,186300000.0
2008-02-15 08:25:00,1.46374,1.46424,1.46321,1.46361,175400000.0
2008-02-15 08:30:00,1.46352,1.46374,1.46309,1.46352,184300000.0
2008-02-15 08:35:00,1.46345,1.46454,1.46311,1.46373,157100000.0
2008-02-15 08:40:00,1.46331,1.46358,1.46283,1.46335,169400000.0
2008-02-15 08:45:00,1.46336,1.46411,1.4632,1.46375,178000000.0
2008-02-15 08:50:00,1.46367,1.46401,1.46315,1.46316,160000000.0
2008-02-15 08:55:00,1.46319,1.46355,1.46299,1.46349,200300000.0
2008-02-15 09:00:00,1.46342,1.46359,1.46295,1.46297,184500000.0
2008-02-15 09:05:00,1.46307,1.46316,1.46235,1.46295,229800001.0
2008-02-15 09:10:00,1.46295,1.463,1.46247,1.46263,143800000.0
2008-02-15 09:15:00,1.4621,1.46243,1.46122,1.46122,180400000.0
2008-02-15 09:20:00,1.46153,1.46285,1.46141,1.46285,203100001.0
2008-02-15 09:25:00,1.46279,1.46289,1.4623,1.46281,198300001.0
2008-02-15 09:30:00,1.46279,1.46298,1.46207,1.46235,170100000.0
2008-02-15 09:35:00,1.46229,1.46291,1.46214,1.46273,204500000.0
2008-02-15 09:40:00,1.46266,1.4633,1.46191,1.46198,176900000.0
2008-02-15 09:45:00,1.46214,1.46227,1.46137,1.46179,158300000.0
2008-02-15 09:50:00,1.46174,1.46188,1.46088,1.4612,224700001.0
2008-02-15 09:55:00,1.4611,1.46126,1.46046,1.46052,204200000.0
2008-02-15 10:00:00,1.46042,1.46183,1.46009,1.46149,191400000.0
2008-02-15 10:05:00,1.46114,1.46265,1.46061,1.46265,196200001.0
2008-02-15 10:10:00,1.46252,1.46286,1.46205,1.46247,238800001.0
2008-02-15 10:15:00,1.4624,1.46321,1.46237,1.46312,208100002.0
2008-02-15 10:20:00,1.46313,1.46344,1.46236,1.46317,224600001.0
2008-02-15 10:25:00,1.46306,1.46311,1.46252,1.46306,240800000.0
2008-02-15 10:30:00,1.46301,1.46303,1.46248,1.46248,178400000.0
2008-02-15 10:35:00,1.46208,1.46268,1.4617,1.4617,230599999.0
2008-02-15 10:40:00,1.46206,1.46258,1.46197,1.46253,214200001.0
2008-02-15 10:45:00,1.46212,1.46212,1.46156,1.46163,261000001.0
2008-02-15 10:50:00,1.46176,1.46293,1.46174,1.46252,187700000.0
2008-02-15 10:55:00,1.46245,1.46272,1.46138,1.46163,196400000.0
2008-02-15 11:00:00,1.46166,1.46278,1.4615,1.46257,170900000.0
2008-02-15 11:05:00,1.46244,1.46247,1.46119,1.46136,228400000.0
2008-02-15 11:10:00,1.46088,1.461,1.45967,1.46039,187200001.0
2008-02-15 11:15:00,1.46049,1.46077,1.45988,1.46,192400000.0
2008-02-15 11:20:00,1.45987,1.46077,1.45982,1.46076,211800000.0
2008-02-15 11:25:00,1.46076,1.46076,1.46017,1.46018,211200000.0
2008-02-15 11:30:00,1.46021,1.4605,1.45866,1.45866,251000003.0
2008-02-15 11:35:00,1.45839,1.45885,1.45748,1.45748,209400001.0
2008-02-15 11:40:00,1.45762,1.45871,1.45736,1.45849,163800000.0
2008-02-15 11:45:00,1.45883,1.46011,1.45843,1.46002,193300001.0
2008-02-15 11:50:00,1.45981,1.45981,1.45708,1.45754,183500000.0
2008-02-15 11:55:00,1.45712,1.45812,1.45673,1.45691,200500000.0
2008-02-15 12:00:00,1.4568,1.45717,1.45514,1.45634,184000000.0
2008-02-15 12:05:00,1.45664,1.45674,1.4557,1.45641,180400000.0
2008-02-15 12:10:00,1.45678,1.45769,1.45646,1.45761,232000000.0
2008-02-15 12:15:00,1.45775,1.45852,1.45713,1.45848,215000000.0
2008-02-15 12:20:00,1.45837,1.45899,1.45801,1.45838,248900000.0
2008-02-15 12:25:00,1.45819,1.46039,1.45819,1.46037,233500001.0
2008-02-15 12:30:00,1.46003,1.46189,1.45974,1.46161,145200000.0
2008-02-15 12:35:00,1.46126,1.46153,1.46072,1.46128,161200000.0
2008-02-15 12:40:00,1.46132,1.46206,1.46087,1.4611,189200000.0
2008-02-15 12:45:00,1.46104,1.46118,1.46013,1.4608,147600000.0
2008-02-15 12:50:00,1.46078,1.46108,1.46027,1.46092,211900000.0
2008-02-15 12:55:00,1.46084,1.46198,1.46049,1.46144,231400001.0
2008-02-15 13:00:00,1.46138,1.46229,1.46135,1.46197,217500001.0
2008-02-15 13:05:00,1.46157,1.46231,1.4615,1.46194,165500000.0
2008-02-15 13:10:00,1.46207,1.46336,1.46205,1.46321,185700000.0
2008-02-15 13:15:00,1.46348,1.46386,1.46237,1.46244,217200000.0
2008-02-15 13:20:00,1.46244,1.46363,1.46244,1.46363,176200000.0
2008-02-15 13:25:00,1.4634,1.46391,1.46287,1.46361,207900000.0
2008-02-15 13:30:00,1.46355,1.46355,1.46161,1.46201,1803600002.0
2008-02-15 13:35:00,1.46192,1.46198,1.46107,1.46139,1844700005.0
2008-02-15 13:40:00,1.46142,1.46277,1.46138,1.46259,1897200003.0
2008-02-15 13:45:00,1.46256,1.4627,1.46153,1.46173,1021400002.0
2008-02-15 13:50:00,1.46176,1.46215,1.46093,1.46215,1610300002.0
2008-02-15 13:55:00,1.46203,1.46203,1.46066,1.46121,1767100002.0
2008-02-15 14:00:00,1.46141,1.46233,1.46133,1.46233,1718200002.0
2008-02-15 14:05:00,1.46212,1.46316,1.46201,1.46294,1938400001.0
2008-02-15 14:10:00,1.46286,1.46291,1.46243,1.46262,1849800002.0
2008-02-15 14:15:00,1.46269,1.46339,1.46268,1.46286,1263500005.0
2008-02-15 14:20:00,1.46301,1.46327,1.46289,1.46305,1902300003.0
2008-02-15 14:25:00,1.46306,1.4632,1.46181,1.4622,1992000001.0
2008-02-15 14:30:00,1.46218,1.46304,1.46209,1.46251,1722899999.0
2008-02-15 14:35:00,1.46251,1.46309,1.46247,1.46286,1064100003.0
2008-02-15 14:40:00,1.46281,1.46346,1.46199,1.46229,1308000001.0
2008-02-15 14:45:00,1.46229,1.46245,1.46186,1.4622,1529100002.0
2008-02-15 14:50:00,1.46227,1.46312,1.46219,1.46265,1311100000.0
2008-02-15 14:55:00,1.46252,1.46321,1.46184,1.46302,1626500006.0
2008-02-15 15:00:00,1.46295,1.46409,1.46288,1.46331,2507300006.0
2008-02-15 15:05:00,1.46331,1.46389,1.46309,1.46341,1961000003.0
2008-02-15 15:10:00,1.46352,1.46366,1.46273,1.46322,2235800005.0
2008-02-15 15:15:00,1.46317,1.46341,1.46258,1.4628,2124200006.0
2008-02-15 15:20:00,1.46262,1.46403,1.46251,1.46377,2755400005.0
2008-02-15 15:25:00,1.46373,1.46409,1.46323,1.46329,3103300006.0
2008-02-15 15:30:00,1.46371,1.46712,1.46354,1.46581,2448400003.0
2008-02-15 15:35:00,1.46563,1.46746,1.46552,1.46665,2075300001.0
2008-02-15 15:40:00,1.46657,1.4673,1.46608,1.46701,1657400005.0
2008-02-15 15:45:00,1.46717,1.46741,1.46457,1.46457,1951200001.0
2008-02-15 15:50:00,1.46448,1.46542,1.46408,1.46542,1970300002.0
2008-02-15 15:55:00,1.46548,1.46548,1.46363,1.4637,2178500003.0
2008-02-15 16:00:00,1.46362,1.46557,1.46362,1.46542,2256200003.0
2008-02-15 16:05:00,1.46561,1.46586,1.46493,1.46523,1454100004.0
2008-02-15 16:10:00,1.46529,1.4657,1.46523,1.46541,2455000002.0
2008-02-15 16:15:00,1.46539,1.46555,1.46461,1.46494,3332500007.0
2008-02-15 16:20:00,1.46491,1.46565,1.46434,1.46531,2667800005.0
2008-02-15 16:25:00,1.46518,1.46541,1.46373,1.46473,2511900003.0
2008-02-15 16:30:00,1.46481,1.46585,1.46481,1.46576,2338800004.0
2008-02-15 16:35:00,1.46566,1.46576,1.46473,1.46491,2775900004.0
2008-02-15 16:40:00,1.46484,1.46521,1.46434,1.465,2152700004.0
2008-02-15 16:45:00,1.46501,1.46523,1.46425,1.46448,2341700002.0
2008-02-15 16:50:00,1.46437,1.46555,1.46435,1.46506,2279200000.0
2008-02-15 16:55:00,1.46528,1.46724,1.46505,1.46724,2338600001.0
2008-02-15 17:00:00,1.46733,1.46914,1.46694,1.46871,2462700002.0
2008-02-15 17:05:00,1.46859,1.46921,1.46833,1.46893,2227100002.0
2008-02-15 17:10:00,1.46891,1.46945,1.46821,1.4688,2044400006.0
2008-02-15 17:15:00,1.46874,1.46884,1.46796,1.4683,2373400003.0
2008-02-15 17:20:00,1.46827,1.47029,1.46826,1.46978,2435600001.0
2008-02-15 17:25:00,1.46986,1.47137,1.46977,1.47081,2531300003.0
2008-02-15 17:30:00,1.47089,1.47142,1.46949,1.46972,2470800005.0
2008-02-15 17:35:00,1.4696,1.47054,1.46944,1.46995,2325900001.0
2008-02-15 17:40:00,1.46981,1.47116,1.46972,1.47116,1850100003.0
2008-02-15 17:45:00,1.47116,1.47146,1.47083,1.47142,2247100001.0
2008-02-15 17:50:00,1.47126,1.47153,1.47068,1.4712,2518900007.0
2008-02-15 17:55:00,1.47129,1.47252,1.47126,1.47211,2239100005.0
2008-02-15 18:00:00,1.47192,1.47207,1.47104,1.47121,2991300010.0
2008-02-15 18:05:00,1.47082,1.47171,1.47055,1.4711,2141200005.0
2008-02-15 18:10:00,1.47111,1.47184,1.4707,1.47088,2162900007.0
2008-02-15 18:15:00,1.47065,1.47104,1.47053,1.47091,2169800006.0
2008-02-15 18:20:00,1.47098,1.47261,1.47098,1.4716,1855300000.0
2008-02-15 18:25:00,1.47141,1.47157,1.46996,1.47026,2213100003.0
2008-02-15 18:30:00,1.47021,1.47052,1.46976,1.47012,2278000004.0
2008-02-15 18:35:00,1.47003,1.47051,1.46973,1.46984,1636300004.0
2008-02-15 18:40:00,1.4698,1.47011,1.46945,1.46975,2337600005.0
2008-02-15 18:45:00,1.46973,1.47037,1.46936,1.47037,2151400002.0
2008-02-15 18:50:00,1.47035,1.47066,1.46971,1.46971,2055400006.0
2008-02-15 18:55:00,1.46968,1.4701,1.46886,1.46918,2672100011.0
2008-02-15 19:00:00,1.46911,1.47019,1.46911,1.47002,2469500002.0
2008-02-15 19:05:00,1.46978,1.46993,1.46931,1.46964,2753100002.0
2008-02-15 19:10:00,1.46951,1.46972,1.46879,1.46929,2854100009.0
2008-02-15 19:15:00,1.46921,1.47021,1.46918,1.46985,2146200006.0
2008-02-15 19:20:00,1.47003,1.47044,1.46966,1.46968,2179400007.0
2008-02-15 19:25:00,1.46976,1.47098,1.46962,1.4706,1860900006.0
2008-02-15 19:30:00,1.47076,1.47277,1.47076,1.47269,2292400007.0
2008-02-15 19:35:00,1.47273,1.47421,1.4722,1.47399,1869100005.0
2008-02-15 19:40:00,1.47416,1.4802,1.47416,1.47998,1430400007.0
2008-02-15 19:45:00,1.48008,1.48008,1.47761,1.47761,1583900007.0
2008-02-15 19:50:00,1.47764,1.48015,1.47764,1.4795,2287600003.0
2008-02-15 19:55:00,1.47952,1.47988,1.47818,1.4796,2006599999.0
2008-02-15 20:00:00,1.47939,1.47963,1.47766,1.47771,2744700002.0
2008-02-15 20:05:00,1.47778,1.47894,1.47778,1.47832,2511900003.0
2008-02-15 20:10:00,1.47843,1.47905,1.47825,1.47866,2901500004.0
2008-02-15 20:15:00,1.47869,1.48169,1.47869,1.481,1698400003.0
2008-02-15 20:20:00,1.4809,1.48128,1.48031,1.48103,1281800002.0
2008-02-15 20:25:00,1.48112,1.48139,1.48032,1.48075,1975300003.0
2008-02-15 20:30:00,1.4808,1.48125,1.48066,1.48111,1309800000.0
2008-02-15 20:35:00,1.48101,1.48187,1.48094,1.48151,1791300002.0
2008-02-15 20:40:00,1.4811,1.4812,1.47996,1.47996,1487300005.0
2008-02-15 20:45:00,1.47992,1.48002,1.47942,1.4798,1935600003.0
2008-02-15 20:50:00,1.47988,1.48054,1.47949,1.48041,1002900002.0
2008-02-15 20:55:00,1.48041,1.48094,1.48008,1.48084,1344100002.0
2008-02-15 21:00:00,1.48059,1.48152,1.48059,1.48133,1213800000.0
2008-02-15 21:05:00,1.48134,1.48171,1.48095,1.48109,1453700002.0
2008-02-15 21:10:00,1.48103,1.48114,1.48055,1.48071,1367400004.0
2008-02-15 21:15:00,1.48073,1.48088,1.47994,1.48054,1074099999.0
2008-02-15 21:20:00,1.48068,1.48098,1.48018,1.48075,606300000.0
2008-02-15 21:25:00,1.48082,1.48109,1.48048,1.48091,1012600001.0
2008-02-15 21:30:00,1.48094,1.48109,1.48041,1.48071,1371500005.0
2008-02-15 21:35:00,1.48079,1.48122,1.4805,1.48111,1364800001.0
2008-02-15 21:40:00,1.48115,1.48158,1.48112,1.48135,990100003.0
2008-02-15 21:45:00,1.48159,1.48197,1.48144,1.48178,1806300001.0
2008-02-15 21:50:00,1.48171,1.482,1.48146,1.4815,1803500003.0
2008-02-15 21:55:00,1.48137,1.48153,1.48069,1.48084,795700000.0
2008-02-15 22:00:00,1.48075,1.48103,1.48041,1.48067,667200001.0
2008-02-15 22:05:00,1.48049,1.48098,1.48034,1.48048,824100000.0
2008-02-15 22:10:00,1.48038,1.48095,1.48038,1.48081,1075600003.0
2008-02-15 22:15:00,1.48078,1.48113,1.48048,1.48049,746900001.0
2008-02-15 22:20:00,1.48068,1.48108,1.48015,1.48031,969800001.0
2008-02-15 22:25:00,1.48024,1.4806,1.48001,1.48024,838000000.0
2008-02-15 22:30:00,1.48021,1.48106,1.48006,1.4807,994600001.0
2008-02-15 22:35:00,1.48071,1.48071,1.48003,1.48014,1127300002.0
2008-02-15 22:40:00,1.48001,1.48036,1.47983,1.48008,1072400002.0
2008-02-15 22:45:00,1.48013,1.48046,1.47994,1.48005,850900001.0
2008-02-15 22:50:00,1.47998,1.48013,1.47815,1.47827,1022900001.0
2008-02-15 22:55:00,1.47831,1.47855,1.47797,1.47803,861100002.0
2008-02-15 23:00:00,1.47785,1.47803,1.47746,1.47799,228400001.0
2008-02-15 23:05:00,1.47767,1.47839,1.47761,1.47768,210100001.0
2008-02-15 23:10:00,1.47768,1.47857,1.47768,1.4784,255600000.0
2008-02-15 23:15:00,1.47845,1.47847,1.47797,1.47797,230100000.0
2008-02-15 23:20:00,1.47778,1.47843,1.47754,1.47804,418100000.0
2008-02-15 23:25:00,1.4782,1.47828,1.47763,1.47764,209900000.0
2008-02-15 23:30:00,1.47786,1.47786,1.4772,1.4772,509700002.0
2008-02-15 23:35:00,1.47727,1.47746,1.47667,1.47692,369200000.0
2008-02-15 23:40:00,1.47702,1.47802,1.47693,1.47786,391700001.0
2008-02-15 23:45:00,1.47784,1.4779,1.47732,1.47762,384700000.0
2008-02-15 23:50:00,1.47767,1.47798,1.47679,1.47708,635700004.0
2008-02-15 23:55:00,1.47734,1.47762,1.4766,1.4766,563800001.0
2008-02-18 00:00:00,1.48089,1.48118,1.48021,1.48042,974200003.0
2008-02-18 00:05:00,1.48055,1.48087,1.48002,1.48069,333400001.0
2008-02-18 00:10:00,1.48051,1.4812,1.48033,1.48038,182900001.0
2008-02-18 00:15:00,1.47642,1.4806,1.47583,1.48005,350700000.0
2008-02-18 00:20:00,1.4801,1.48041,1.47992,1.48017,261600000.0
2008-02-18 00:25:00,1.47988,1.48047,1.47957,1.47957,224500000.0
2008-02-18 00:30:00,1.47991,1.48073,1.47975,1.48073,398700002.0
2008-02-18 00:35:00,1.48027,1.48037,1.47982,1.47982,254300001.0
2008-02-18 00:40:00,1.48011,1.48044,1.47951,1.47951,267500000.0
2008-02-18 00:45:00,1.47963,1.47988,1.4787,1.4787,208900000.0
2008-02-18 00:50:00,1.47967,1.48032,1.47917,1.47941,303600000.0
2008-02-18 00:55:00,1.4797,1.47999,1.47911,1.4796,361000000.0
2008-02-18 01:00:00,1.47961,1.48008,1.47949,1.47994,313700000.0
2008-02-18 01:05:00,1.48011,1.48018,1.47939,1.4799,325700000.0
2008-02-18 01:10:00,1.47974,1.4803,1.47935,1.47954,564600001.0
2008-02-18 01:15:00,1.47987,1.48032,1.4796,1.48028,240600000.0
2008-02-18 01:20:00,1.48008,1.48048,1.4796,1.48025,411200001.0
2008-02-18 01:25:00,1.48031,1.48062,1.47978,1.48009,534100001.0
2008-02-18 01:30:00,1.48001,1.48033,1.47971,1.48009,356400002.0
2008-02-18 01:35:00,1.48012,1.48034,1.47978,1.48012,199100000.0
2008-02-18 01:40:00,1.4799,1.48016,1.47922,1.47971,742700000.0
2008-02-18 01:45:00,1.47962,1.47993,1.47928,1.47937,401800001.0
2008-02-18 01:50:00,1.47945,1.47955,1.47901,1.47926,651699999.0
2008-02-18 01:55:00,1.47929,1.47942,1.47871,1.47891,351000001.0
2008-02-18 02:00:00,1.47928,1.47933,1.47872,1.47905,199300000.0
2008-02-18 02:05:00,1.47929,1.47942,1.47884,1.47918,176200000.0
2008-02-18 02:10:00,1.4792,1.47936,1.47827,1.47864,174200000.0
2008-02-18 02:15:00,1.4788,1.47881,1.478,1.47839,204300000.0
2008-02-18 02:20:00,1.47845,1.4788,1.47788,1.47837,168100000.0
2008-02-18 02:25:00,1.4786,1.47906,1.47828,1.47888,221300002.0
2008-02-18 02:30:00,1.47871,1.47896,1.4784,1.47873,182900000.0
2008-02-18 02:35:00,1.47867,1.47867,1.47708,1.47756,223400000.0
2008-02-18 02:40:00,1.47751,1.47762,1.47676,1.47744,183000001.0
2008-02-18 02:45:00,1.47753,1.47792,1.47718,1.4778,129800000.0
2008-02-18 02:50:00,1.47791,1.47792,1.47706,1.47721,154500000.0
2008-02-18 02:55:00,1.47701,1.47737,1.4769,1.47724,240200000.0
2008-02-18 03:00:00,1.47734,1.4779,1.4771,1.4771,196200000.0
2008-02-18 03:05:00,1.47776,1.47785,1.47709,1.47728,197700001.0
2008-02-18 03:10:00,1.47738,1.47765,1.47716,1.47748,163400000.0
2008-02-18 03:15:00,1.47755,1.47798,1.47731,1.47758,158900000.0
2008-02-18 03:20:00,1.47773,1.47773,1.47741,1.47762,154500000.0
2008-02-18 03:25:00,1.47726,1.47756,1.47658,1.47658,153900000.0
2008-02-18 03:30:00,1.47683,1.47707,1.4765,1.47665,221700000.0
2008-02-18 03:35:00,1.47681,1.47695,1.47621,1.47695,140200000.0
2008-02-18 03:40:00,1.47695,1.47695,1.47609,1.47616,138500000.0
2008-02-18 03:45:00,1.47637,1.47676,1.47592,1.4764,166000001.0
2008-02-18 03:50:00,1.4762,1.47686,1.47601,1.47674,202200000.0
2008-02-18 03:55:00,1.47659,1.47668,1.47617,1.47661,189500000.0
2008-02-18 04:00:00,1.47654,1.47675,1.47618,1.47662,183600000.0
2008-02-18 04:05:00,1.47619,1.4771,1.47619,1.47656,178600000.0
2008-02-18 04:10:00,1.47658,1.47747,1.47649,1.47724,188000000.0
2008-02-18 04:15:00,1.47767,1.47855,1.47751,1.47844,134000000.0
2008-02-18 04:20:00,1.47816,1.47831,1.478,1.47818,239200000.0
2008-02-18 04:25:00,1.4783,1.47836,1.47791,1.47824,209800000.0
2008-02-18 04:30:00,1.47813,1.47842,1.47779,1.47826,216000000.0
2008-02-18 04:35:00,1.4781,1.47874,1.47807,1.47844,178900000.0
2008-02-18 04:40:00,1.47846,1.47855,1.4778,1.47838,220100001.0
2008-02-18 04:45:00,1.47838,1.47904,1.47791,1.47842,176100000.0
2008-02-18 04:50:00,1.47851,1.47887,1.47819,1.47829,169800000.0
2008-02-18 04:55:00,1.47839,1.4785,1.47807,1.47834,180800000.0
2008-02-18 05:00:00,1.47826,1.47826,1.47765,1.47798,186800000.0
2008-02-18 05:05:00,1.47797,1.47883,1.47797,1.47844,166100000.0
2008-02-18 05:10:00,1.47838,1.47894,1.47815,1.47867,138400001.0
2008-02-18 05:15:00,1.47871,1.47872,1.47811,1.47859,197600001.0
2008-02-18 05:20:00,1.47863,1.47873,1.47801,1.47864,206800000.0
2008-02-18 05:25:00,1.47851,1.47905,1.47778,1.47847,184700000.0
2008-02-18 05:30:00,1.47851,1.47864,1.47797,1.47834,253900000.0
2008-02-18 05:35:00,1.47845,1.47866,1.47811,1.47856,162700000.0
2008-02-18 05:40:00,1.47848,1.47876,1.47819,1.47858,192300000.0
2008-02-18 05:45:00,1.4784,1.47871,1.4783,1.47841,166200000.0
2008-02-18 05:50:00,1.47833,1.47868,1.47811,1.47868,169700000.0
2008-02-18 05:55:00,1.47846,1.47875,1.47839,1.4785,182700000.0
2008-02-18 06:00:00,1.47841,1.47864,1.47826,1.47854,199000000.0
2008-02-18 06:05:00,1.47854,1.47898,1.47824,1.47852,247300002.0
2008-02-18 06:10:00,1.47864,1.47882,1.47812,1.47863,181600000.0
2008-02-18 06:15:00,1.47861,1.47875,1.47819,1.47846,162300000.0
2008-02-18 06:20:00,1.47859,1.47875,1.47829,1.47857,177400000.0
2008-02-18 06:25:00,1.4786,1.47882,1.47844,1.47871,190300000.0
2008-02-18 06:30:00,1.47884,1.47892,1.47854,1.47874,167400000.0
2008-02-18 06:35:00,1.47875,1.47929,1.47849,1.47887,222900000.0
2008-02-18 06:40:00,1.47883,1.47917,1.4786,1.479,189899999.0
2008-02-18 06:45:00,1.47893,1.47916,1.47864,1.47894,262200001.0
2008-02-18 06:50:00,1.47892,1.47902,1.47851,1.47863,168800001.0
2008-02-18 06:55:00,1.47879,1.47893,1.47822,1.47857,186200000.0
2008-02-18 07:00:00,1.47871,1.47881,1.47845,1.47857,205800001.0
2008-02-18 07:05:00,1.47861,1.47899,1.47844,1.47899,198900000.0
2008-02-18 07:10:00,1.47916,1.47931,1.47865,1.47877,216100001.0
2008-02-18 07:15:00,1.47883,1.47913,1.47855,1.47885,198500000.0
2008-02-18 07:20:00,1.47855,1.47884,1.47754,1.47754,265800001.0
2008-02-18 07:25:00,1.47753,1.47794,1.47719,1.47771,192500000.0
2008-02-18 07:30:00,1.47777,1.47796,1.4772,1.47778,189600000.0
2008-02-18 07:35:00,1.47748,1.4776,1.47696,1.47724,178500000.0
2008-02-18 07:40:00,1.47725,1.47735,1.47677,1.47693,252100000.0
2008-02-18 07:45:00,1.47685,1.4772,1.4763,1.47651,197100001.0
2008-02-18 07:50:00,1.47688,1.47693,1.47574,1.47574,168600001.0
2008-02-18 07:55:00,1.47591,1.4761,1.47547,1.47601,189300000.0
2008-02-18 08:00:00,1.47604,1.47623,1.47566,1.476,132100000.0
2008-02-18 08:05:00,1.47609,1.47668,1.4759,1.47616,202100000.0
2008-02-18 08:10:00,1.47608,1.47705,1.47593,1.47703,193600001.0
2008-02-18 08:15:00,1.47697,1.47725,1.47654,1.47709,214800000.0
2008-02-18 08:20:00,1.47721,1.47721,1.47647,1.47688,169900000.0
2008-02-18 08:25:00,1.47693,1.47719,1.47654,1.47654,209900001.0
2008-02-18 08:30:00,1.47636,1.47641,1.47583,1.47622,205000000.0
2008-02-18 08:35:00,1.47622,1.47645,1.47554,1.47615,207200000.0
2008-02-18 08:40:00,1.4761,1.47635,1.47586,1.47619,167300000.0
2008-02-18 08:45:00,1.47621,1.47658,1.47601,1.47643,192900000.0
2008-02-18 08:50:00,1.47633,1.47651,1.47587,1.47637,172200000.0
2008-02-18 08:55:00,1.47639,1.47707,1.47614,1.47707,190300000.0
2008-02-18 09:00:00,1.47724,1.47762,1.47658,1.47761,162900000.0
2008-02-18 09:05:00,1.47761,1.47799,1.47711,1.47789,187400000.0
2008-02-18 09:10:00,1.47788,1.47825,1.47779,1.47819,172100000.0
2008-02-18 09:15:00,1.47794,1.47806,1.47699,1.47699,165800000.0
2008-02-18 09:20:00,1.47718,1.47777,1.47692,1.47762,190100000.0
2008-02-18 09:25:00,1.4776,1.47779,1.4769,1.47728,176200000.0
2008-02-18 09:30:00,1.47729,1.47803,1.47729,1.47791,172700000.0
2008-02-18 09:35:00,1.47773,1.47812,1.4768,1.47701,172700000.0
2008-02-18 09:40:00,1.47709,1.47735,1.47684,1.47699,216600001.0
2008-02-18 09:45:00,1.4772,1.47748,1.4766,1.47725,188300001.0
2008-02-18 09:50:00,1.47737,1.47755,1.47662,1.47668,181200000.0
2008-02-18 09:55:00,1.47655,1.47672,1.47523,1.47524,256400000.0
2008-02-18 10:00:00,1.47522,1.47532,1.47449,1.47496,223700000.0
2008-02-18 10:05:00,1.47495,1.4759,1.47473,1.4759,212400000.0
2008-02-18 10:10:00,1.47628,1.47748,1.47628,1.47668,220800002.0
2008-02-18 10:15:00,1.47659,1.47729,1.47629,1.47644,168200000.0
2008-02-18 10:20:00,1.47638,1.47643,1.47564,1.47616,210300000.0
2008-02-18 10:25:00,1.47605,1.47605,1.47302,1.47344,195400000.0
2008-02-18 10:30:00,1.4731,1.47367,1.47283,1.47322,217200000.0
2008-02-18 10:35:00,1.47342,1.47368,1.47229,1.47276,206800000.0
2008-02-18 10:40:00,1.47304,1.47447,1.47292,1.47438,171500000.0
2008-02-18 10:45:00,1.47407,1.4747,1.47381,1.47405,166300000.0
2008-02-18 10:50:00,1.47405,1.47643,1.47341,1.47583,222200000.0
2008-02-18 10:55:00,1.47574,1.47589,1.475,1.47577,212700000.0
2008-02-18 11:00:00,1.4758,1.47623,1.47551,1.4757,194600000.0
2008-02-18 11:05:00,1.47547,1.47548,1.47457,1.47511,203400000.0
2008-02-18 11:10:00,1.47492,1.47618,1.47478,1.47612,229800001.0
2008-02-18 11:15:00,1.47663,1.47667,1.47556,1.47654,204900000.0
2008-02-18 11:20:00,1.47656,1.47674,1.47542,1.47597,209500001.0
2008-02-18 11:25:00,1.47617,1.47634,1.47529,1.47599,200600000.0
2008-02-18 11:30:00,1.47619,1.4764,1.47547,1.47589,205300001.0
2008-02-18 11:35:00,1.47575,1.4761,1.4745,1.4745,193300001.0
2008-02-18 11:40:00,1.47426,1.47448,1.47387,1.4741,148200000.0
2008-02-18 11:45:00,1.47447,1.47525,1.47385,1.47512,173500000.0
2008-02-18 11:50:00,1.47502,1.47621,1.47486,1.4758,190000000.0
2008-02-18 11:55:00,1.47572,1.4761,1.475,1.47533,211800000.0
2008-02-18 12:00:00,1.47523,1.47544,1.47487,1.47535,158800000.0
2008-02-18 12:05:00,1.47533,1.4769,1.47503,1.47626,189200000.0
2008-02-18 12:10:00,1.4765,1.47774,1.47612,1.47731,198000001.0
2008-02-18 12:15:00,1.47727,1.47772,1.47694,1.47761,196500001.0
2008-02-18 12:20:00,1.47731,1.47761,1.47707,1.47738,231100001.0
2008-02-18 12:25:00,1.47735,1.47758,1.47692,1.47719,190100000.0
2008-02-18 12:30:00,1.47695,1.47711,1.47668,1.47688,175400001.0
2008-02-18 12:35:00,1.47693,1.477,1.47625,1.47682,139200000.0
2008-02-18 12:40:00,1.4768,1.477,1.47613,1.47668,209400000.0
2008-02-18 12:45:00,1.47673,1.47681,1.4762,1.47648,181300000.0
2008-02-18 12:50:00,1.47646,1.47646,1.47519,1.4753,186200000.0
2008-02-18 12:55:00,1.47503,1.47594,1.47446,1.47582,206300001.0
2008-02-18 13:00:00,1.47573,1.4758,1.47509,1.47521,159800000.0
2008-02-18 13:05:00,1.47489,1.47546,1.4748,1.475,182800000.0
2008-02-18 13:10:00,1.47494,1.47529,1.47463,1.47496,224200000.0
2008-02-18 13:15:00,1.47496,1.47514,1.47407,1.47471,207700001.0
2008-02-18 13:20:00,1.47469,1.47479,1.47345,1.47424,202400001.0
2008-02-18 13:25:00,1.47391,1.47391,1.47287,1.4738,223499999.0
2008-02-18 13:30:00,1.47398,1.47415,1.47356,1.4738,1526400001.0
2008-02-18 13:35:00,1.47372,1.47412,1.47291,1.47345,1700300003.0
2008-02-18 13:40:00,1.47336,1.47413,1.4728,1.47393,2006400005.0
2008-02-18 13:45:00,1.47381,1.47389,1.47306,1.47321,1021000001.0
2008-02-18 13:50:00,1.47321,1.47424,1.4731,1.47421,1637700001.0
2008-02-18 13:55:00,1.47409,1.47443,1.4736,1.47403,1793200004.0
2008-02-18 14:00:00,1.47422,1.47466,1.47343,1.47343,1654600005.0
2008-02-18 14:05:00,1.4733,1.47463,1.47329,1.47407,1914900005.0
2008-02-18 14:10:00,1.47396,1.47445,1.47396,1.47436,1898600006.0
2008-02-18 14:15:00,1.47437,1.47491,1.47398,1.47413,1192000001.0
2008-02-18 14:20:00,1.47426,1.47501,1.4742,1.47482,2041300004.0
2008-02-18 14:25:00,1.4747,1.47472,1.47369,1.47395,1906000004.0
2008-02-18 14:30:00,1.47381,1.47406,1.4734,1.47392,1701600004.0
2008-02-18 14:35:00,1.47392,1.47439,1.47392,1.47427,1116000004.0
2008-02-18 14:40:00,1.47447,1.47543,1.47442,1.47504,1247400003.0
2008-02-18 14:45:00,1.47497,1.47501,1.47378,1.47389,1462100002.0
2008-02-18 14:50:00,1.47374,1.47392,1.47263,1.47302,1311700004.0
2008-02-18 14:55:00,1.47306,1.47407,1.47302,1.47349,1688300002.0
2008-02-18 15:00:00,1.4734,1.47354,1.47296,1.47317,2597000007.0
2008-02-18 15:05:00,1.47312,1.47345,1.47238,1.47255,1816100003.0
2008-02-18 15:10:00,1.47246,1.47348,1.47246,1.47257,2340300010.0
2008-02-18 15:15:00,1.4726,1.47339,1.47255,1.47315,1957700000.0
2008-02-18 15:20:00,1.47313,1.47313,1.47183,1.4719,2511400000.0
2008-02-18 15:25:00,1.472,1.47313,1.472,1.4726,3259600002.0
2008-02-18 15:30:00,1.4725,1.47316,1.47232,1.47284,2497700004.0
2008-02-18 15:35:00,1.47291,1.47328,1.47275,1.47305,2233000006.0
2008-02-18 15:40:00,1.47309,1.47357,1.47292,1.47329,1570100003.0
2008-02-18 15:45:00,1.4735,1.47375,1.47282,1.47291,1871100001.0
2008-02-18 15:50:00,1.47292,1.47295,1.47193,1.47196,2048900001.0
2008-02-18 15:55:00,1.47181,1.47182,1.47095,1.4711,2108800003.0
2008-02-18 16:00:00,1.4708,1.47174,1.47052,1.47164,2242800006.0
2008-02-18 16:05:00,1.47169,1.47233,1.4708,1.47098,1261000000.0
2008-02-18 16:10:00,1.47083,1.47171,1.47068,1.4712,2583300004.0
2008-02-18 16:15:00,1.47137,1.47201,1.4713,1.47177,3212400007.0
2008-02-18 16:20:00,1.47175,1.4725,1.47175,1.47199,2714800003.0
2008-02-18 16:25:00,1.47185,1.47242,1.47137,1.47167,2443500004.0
2008-02-18 16:30:00,1.47177,1.47196,1.47067,1.47092,2513400008.0
2008-02-18 16:35:00,1.47084,1.47203,1.47036,1.47182,2632800004.0
2008-02-18 16:40:00,1.4717,1.47211,1.47145,1.4718,2178100004.0
2008-02-18 16:45:00,1.47184,1.47253,1.47173,1.47239,2617000002.0
2008-02-18 16:50:00,1.47233,1.47327,1.47214,1.47221,2022800003.0
2008-02-18 16:55:00,1.47228,1.47416,1.47222,1.47392,2482800007.0
2008-02-18 17:00:00,1.47401,1.47403,1.47285,1.47321,2421400004.0
2008-02-18 17:05:00,1.47309,1.47381,1.47281,1.47346,2096600003.0
2008-02-18 17:10:00,1.47352,1.47428,1.47347,1.47378,2134300002.0
2008-02-18 17:15:00,1.47387,1.47585,1.47361,1.47585,2279700005.0
2008-02-18 17:20:00,1.4759,1.47642,1.47541,1.47607,2368800006.0
2008-02-18 17:25:00,1.47607,1.47662,1.47553,1.47578,2656000003.0
2008-02-18 17:30:00,1.4758,1.47626,1.47564,1.47604,2665300008.0
2008-02-18 17:35:00,1.47602,1.4763,1.47577,1.47581,2152000002.0
2008-02-18 17:40:00,1.47564,1.47584,1.47531,1.47584,1957900002.0
2008-02-18 17:45:00,1.4758,1.47582,1.47517,1.47549,2380500001.0
2008-02-18 17:50:00,1.47554,1.47581,1.47524,1.47563,2449900005.0
2008-02-18 17:55:00,1.47572,1.47623,1.47521,1.47595,2344200004.0
2008-02-18 18:00:00,1.47578,1.47601,1.47498,1.47517,2867100008.0
2008-02-18 18:05:00,1.4751,1.47517,1.47473,1.4749,2227300000.0
2008-02-18 18:10:00,1.47485,1.47526,1.47463,1.47518,2185000005.0
2008-02-18 18:15:00,1.47501,1.4754,1.47474,1.47485,2176400005.0
2008-02-18 18:20:00,1.47479,1.47508,1.47407,1.47416,1852800003.0
2008-02-18 18:25:00,1.47417,1.47515,1.47409,1.47498,2313000008.0
2008-02-18 18:30:00,1.47512,1.47578,1.47498,1.47534,2388100004.0
2008-02-18 18:35:00,1.47531,1.47641,1.47509,1.47609,1606100001.0
2008-02-18 18:40:00,1.47617,1.47641,1.47513,1.47527,2260600002.0
2008-02-18 18:45:00,1.47524,1.47559,1.47493,1.47538,2156200005.0
2008-02-18 18:50:00,1.47532,1.47538,1.47474,1.4748,1968600002.0
2008-02-18 18:55:00,1.47481,1.47494,1.47415,1.47476,2822100006.0
2008-02-18 19:00:00,1.47474,1.47488,1.47426,1.47445,2470700003.0
2008-02-18 19:05:00,1.4743,1.47459,1.47405,1.47427,2887200005.0
2008-02-18 19:10:00,1.47416,1.47472,1.4741,1.47447,2690400010.0
2008-02-18 19:15:00,1.47441,1.47493,1.47425,1.47453,2081300003.0
2008-02-18 19:20:00,1.47486,1.47548,1.47477,1.47506,2096600004.0
2008-02-18 19:25:00,1.47501,1.47601,1.47501,1.47583,1851400002.0
2008-02-18 19:30:00,1.4755,1.4755,1.47444,1.47536,2217900004.0
2008-02-18 19:35:00,1.47541,1.47604,1.47518,1.47548,1800000000.0
2008-02-18 19:40:00,1.47544,1.47588,1.47532,1.47564,1274400003.0
2008-02-18 19:45:00,1.47574,1.47616,1.47571,1.47591,1601500004.0
2008-02-18 19:50:00,1.47578,1.47591,1.47542,1.47568,2226300003.0
2008-02-18 19:55:00,1.47571,1.47632,1.47541,1.47632,2141600007.0
2008-02-18 20:00:00,1.47622,1.47633,1.47585,1.47621,2781600005.0
2008-02-18 20:05:00,1.47615,1.47621,1.47549,1.47559,2523500001.0
2008-02-18 20:10:00,1.47558,1.47576,1.4753,1.47565,2867600004.0
2008-02-18 20:15:00,1.47573,1.47584,1.47539,1.47539,1814500001.0
2008-02-18 20:20:00,1.47543,1.47578,1.47538,1.47552,1328000002.0
2008-02-18 20:25:00,1.47542,1.47573,1.47528,1.47556,1899000008.0
2008-02-18 20:30:00,1.47556,1.47615,1.47551,1.47611,1206500001.0
2008-02-18 20:35:00,1.47584,1.4764,1.47579,1.4762,1803099999.0
2008-02-18 20:40:00,1.47619,1.4765,1.47596,1.47602,1465200001.0
2008-02-18 20:45:00,1.47589,1.47612,1.47577,1.47601,1870900001.0
2008-02-18 20:50:00,1.47596,1.47609,1.47583,1.47604,1004700001.0
2008-02-18 20:55:00,1.47611,1.47633,1.47588,1.47625,1333800004.0
2008-02-18 21:00:00,1.47608,1.47627,1.47592,1.47614,1314200002.0
2008-02-18 21:05:00,1.4762,1.47686,1.47612,1.47678,1499700002.0
2008-02-18 21:10:00,1.47687,1.47707,1.4762,1.47632,1267400001.0
2008-02-18 21:15:00,1.47641,1.47674,1.47631,1.47658,1108100000.0
2008-02-18 21:20:00,1.47658,1.47676,1.47633,1.47663,676600002.0
2008-02-18 21:25:00,1.47649,1.47677,1.47628,1.4763,1097100003.0
2008-02-18 21:30:00,1.47646,1.47676,1.47632,1.47642,1286300002.0
2008-02-18 21:35:00,1.4758,1.47668,1.4757,1.47613,1426499999.0
2008-02-18 21:40:00,1.47623,1.47635,1.47562,1.47568,950500001.0
2008-02-18 21:45:00,1.47573,1.47599,1.47549,1.47578,1720300003.0
2008-02-18 21:50:00,1.47571,1.47593,1.47551,1.47558,1776200000.0
2008-02-18 21:55:00,1.47556,1.47576,1.47546,1.47556,792000002.0
2008-02-18 22:00:00,1.4756,1.47604,1.47556,1.47571,766600004.0
2008-02-18 22:05:00,1.47581,1.47599,1.47551,1.47551,955500001.0
2008-02-18 22:10:00,1.47549,1.47606,1.47544,1.47571,1082300007.0
2008-02-18 22:15:00,1.47569,1.4761,1.47561,1.47569,652600000.0
2008-02-18 22:20:00,1.47584,1.47615,1.47551,1.47582,1001400002.0
2008-02-18 22:25:00,1.47585,1.47615,1.47558,1.4757,855700000.0
2008-02-18 22:30:00,1.47583,1.47639,1.4757,1.47601,1036200002.0
2008-02-18 22:35:00,1.47583,1.47638,1.4758,1.47612,1048800001.0
2008-02-18 22:40:00,1.47618,1.4764,1.47605,1.47613,1086500000.0
2008-02-18 22:45:00,1.47617,1.47651,1.4759,1.4759,886100001.0
2008-02-18 22:50:00,1.47597,1.47641,1.47556,1.47588,1041700002.0
2008-02-18 22:55:00,1.47601,1.47648,1.47585,1.4762,867600000.0
2008-02-18 23:00:00,1.47623,1.47724,1.47623,1.47723,305100001.0
2008-02-18 23:05:00,1.47693,1.47749,1.47688,1.47688,157600000.0
2008-02-18 23:10:00,1.47691,1.47736,1.47645,1.4768,335000001.0
2008-02-18 23:15:00,1.477,1.47712,1.47661,1.47661,209300000.0
2008-02-18 23:20:00,1.47661,1.47665,1.47545,1.4761,474300000.0
2008-02-18 23:25:00,1.47625,1.47679,1.47624,1.47642,233500001.0
2008-02-18 23:30:00,1.47659,1.47725,1.47587,1.47668,506900000.0
2008-02-18 23:35:00,1.4766,1.4766,1.47608,1.47609,440600000.0
2008-02-18 23:40:00,1.47602,1.47609,1.4756,1.47564,407700001.0
2008-02-18 23:45:00,1.47544,1.47613,1.4754,1.47582,376200003.0
2008-02-18 23:50:00,1.47588,1.47671,1.4756,1.47561,548400000.0
2008-02-18 23:55:00,1.47578,1.47653,1.47568,1.47594,558000001.0
2008-02-19 00:00:00,1.47601,1.47618,1.47537,1.47585,942300000.0
2008-02-19 00:05:00,1.4758,1.4763,1.47568,1.4761,307600000.0
2008-02-19 00:10:00,1.47581,1.4772,1.47581,1.47697,188700000.0
2008-02-19 00:15:00,1.47697,1.47702,1.47602,1.47604,339900000.0
2008-02-19 00:20:00,1.47606,1.47659,1.47601,1.47632,288900002.0
2008-02-19 00:25:00,1.47629,1.47659,1.47537,1.47583,239500000.0
2008-02-19 00:30:00,1.47588,1.4762,1.47563,1.4762,324000000.0
2008-02-19 00:35:00,1.47576,1.47667,1.47529,1.47611,292799999.0
2008-02-19 00:40:00,1.47613,1.47654,1.47577,1.47577,206000001.0
2008-02-19 00:45:00,1.4761,1.47651,1.47554,1.47608,208200000.0
2008-02-19 00:50:00,1.47656,1.47663,1.4757,1.47602,281800001.0
2008-02-19 00:55:00,1.47641,1.47649,1.47533,1.47546,344500001.0
2008-02-19 01:00:00,1.47538,1.47561,1.47501,1.47553,264700001.0
2008-02-19 01:05:00,1.4759,1.47608,1.47471,1.47489,282399999.0
2008-02-19 01:10:00,1.47468,1.4758,1.47468,1.47513,587900001.0
2008-02-19 01:15:00,1.47524,1.47549,1.47441,1.4746,234500001.0
2008-02-19 01:20:00,1.47423,1.47518,1.47402,1.47501,473300000.0
2008-02-19 01:25:00,1.47489,1.47508,1.47438,1.47456,547699999.0
2008-02-19 01:30:00,1.47463,1.4748,1.47387,1.47433,422700001.0
2008-02-19 01:35:00,1.47444,1.47473,1.47418,1.47437,156000000.0
2008-02-19 01:40:00,1.47414,1.47501,1.47405,1.47491,717000000.0
2008-02-19 01:45:00,1.47487,1.47562,1.47471,1.47526,372200001.0
2008-02-19 01:50:00,1.47542,1.47702,1.47524,1.47647,559700001.0
2008-02-19 01:55:00,1.47634,1.47647,1.47533,1.47545,335700000.0
2008-02-19 02:00:00,1.47577,1.47639,1.47535,1.47628,231200002.0
2008-02-19 02:05:00,1.47626,1.47649,1.47587,1.4762,189400000.0
2008-02-19 02:10:00,1.47629,1.47675,1.47588,1.47629,167100000.0
2008-02-19 02:15:00,1.47628,1.47657,1.47599,1.47631,158700000.0
2008-02-19 02:20:00,1.47646,1.47673,1.47627,1.47627,148500000.0
2008-02-19 02:25:00,1.476,1.476,1.47458,1.47531,223900000.0
2008-02-19 02:30:00,1.47524,1.47597,1.4752,1.47597,223499998.0
2008-02-19 02:35:00,1.47602,1.4761,1.47503,1.47565,226000001.0
2008-02-19 02:40:00,1.47572,1.47616,1.4755,1.476,226900001.0
2008-02-19 02:45:00,1.476,1.47627,1.47564,1.47605,173000000.0
2008-02-19 02:50:00,1.4759,1.47721,1.4754,1.47652,174100000.0
2008-02-19 02:55:00,1.47655,1.47732,1.47655,1.4769,176800000.0
2008-02-19 03:00:00,1.47685,1.47738,1.47653,1.47653,155400000.0
2008-02-19 03:05:00,1.47722,1.47736,1.47662,1.47675,168300000.0
2008-02-19 03:10:00,1.47692,1.47706,1.47648,1.47685,195600000.0
2008-02-19 03:15:00,1.47678,1.47694,1.47631,1.47679,151300001.0
2008-02-19 03:20:00,1.47691,1.47693,1.47658,1.47685,157100000.0
2008-02-19 03:25:00,1.47651,1.47699,1.47647,1.47654,155800000.0
2008-02-19 03:30:00,1.47673,1.47707,1.4765,1.47686,191400000.0
2008-02-19 03:35:00,1.47702,1.47711,1.47636,1.47654,180700000.0
2008-02-19 03:40:00,1.47652,1.47652,1.47595,1.47595,153600001.0
2008-02-19 03:45:00,1.47607,1.47619,1.47544,1.47576,159000000.0
2008-02-19 03:50:00,1.47563,1.47616,1.47547,1.47611,215900001.0
2008-02-19 03:55:00,1.47603,1.47617,1.4755,1.47606,212200001.0
2008-02-19 04:00:00,1.47628,1.47669,1.47578,1.47648,159900000.0
2008-02-19 04:05:00,1.47608,1.47666,1.47603,1.47631,161900000.0
2008-02-19 04:10:00,1.47627,1.47644,1.47524,1.47549,192400000.0
2008-02-19 04:15:00,1.47563,1.47594,1.47524,1.4759,142100000.0
2008-02-19 04:20:00,1.47585,1.47599,1.47526,1.47536,184900000.0
2008-02-19 04:25:00,1.47554,1.47578,1.47519,1.47578,188100000.0
2008-02-19 04:30:00,1.47566,1.47592,1.47545,1.47572,202800002.0
2008-02-19 04:35:00,1.47562,1.47599,1.47512,1.47557,160200000.0
2008-02-19 04:40:00,1.47536,1.476,1.47529,1.4759,245100000.0
2008-02-19 04:45:00,1.47595,1.4761,1.47524,1.47582,213200000.0
2008-02-19 04:50:00,1.47587,1.47608,1.47565,1.4758,172000000.0
2008-02-19 04:55:00,1.47525,1.47583,1.475,1.4756,177700001.0
2008-02-19 05:00:00,1.4757,1.4759,1.47538,1.47578,162200000.0
2008-02-19 05:05:00,1.4756,1.47607,1.47554,1.47579,211900003.0
2008-02-19 05:10:00,1.47591,1.47611,1.47568,1.47603,163300000.0
2008-02-19 05:15:00,1.47613,1.47684,1.47592,1.47684,171900000.0
2008-02-19 05:20:00,1.47688,1.47713,1.47638,1.47683,195200000.0
2008-02-19 05:25:00,1.47672,1.47685,1.47593,1.47659,225200000.0
2008-02-19 05:30:00,1.47657,1.47728,1.47643,1.47703,168300000.0
2008-02-19 05:35:00,1.47711,1.47715,1.47622,1.47656,161000000.0
2008-02-19 05:40:00,1.47688,1.4769,1.47611,1.47672,195400001.0
2008-02-19 05:45:00,1.47659,1.47705,1.47659,1.47696,196500000.0
2008-02-19 05:50:00,1.47688,1.47703,1.47639,1.47683,166700000.0
2008-02-19 05:55:00,1.47674,1.47696,1.47654,1.47671,198700000.0
2008-02-19 06:00:00,1.47667,1.47688,1.47618,1.47663,183200000.0
2008-02-19 06:05:00,1.4768,1.47711,1.47651,1.47653,235500002.0
2008-02-19 06:10:00,1.47666,1.47667,1.47581,1.4762,180700001.0
2008-02-19 06:15:00,1.4761,1.47643,1.47579,1.47579,186800002.0
2008-02-19 06:20:00,1.47588,1.4763,1.47564,1.47616,166700000.0
2008-02-19 06:25:00,1.47628,1.47657,1.47623,1.47631,177000000.0
2008-02-19 06:30:00,1.47643,1.47656,1.47606,1.47634,172300000.0
2008-02-19 06:35:00,1.47624,1.47671,1.47587,1.47653,205500000.0
2008-02-19 06:40:00,1.47639,1.47665,1.47598,1.47658,235400000.0
2008-02-19 06:45:00,1.47645,1.47666,1.47576,1.47607,188700000.0
2008-02-19 06:50:00,1.47607,1.47617,1.47565,1.47585,163800000.0
2008-02-19 06:55:00,1.47591,1.47653,1.47573,1.4763,172400001.0
2008-02-19 07:00:00,1.47637,1.47641,1.47604,1.47611,215700000.0
2008-02-19 07:05:00,1.4761,1.47635,1.47582,1.47612,207400002.0
2008-02-19 07:10:00,1.47625,1.47638,1.47596,1.47612,209800000.0
2008-02-19 07:15:00,1.47629,1.47677,1.47594,1.47666,153400000.0
2008-02-19 07:20:00,1.47649,1.47767,1.47634,1.47718,191400000.0
2008-02-19 07:25:00,1.47721,1.47799,1.4769,1.47748,202500000.0
2008-02-19 07:30:00,1.47741,1.47759,1.47687,1.47735,196700000.0
2008-02-19 07:35:00,1.477,1.47801,1.47675,1.47801,178900002.0
2008-02-19 07:40:00,1.47803,1.47835,1.47771,1.47824,199500001.0
2008-02-19 07:45:00,1.47836,1.47945,1.47819,1.47838,206800001.0
2008-02-19 07:50:00,1.47891,1.47904,1.47848,1.4785,147300001.0
2008-02-19 07:55:00,1.47866,1.47957,1.47844,1.47957,173000000.0
2008-02-19 08:00:00,1.47966,1.48014,1.4792,1.47965,165800000.0
2008-02-19 08:05:00,1.47968,1.47973,1.47858,1.47916,192400001.0
2008-02-19 08:10:00,1.47915,1.47921,1.47851,1.47902,215700000.0
2008-02-19 08:15:00,1.47918,1.4795,1.47884,1.47924,188300000.0
2008-02-19 08:20:00,1.47947,1.47947,1.47869,1.47898,156300000.0
2008-02-19 08:25:00,1.47891,1.47948,1.47848,1.47913,223800001.0
2008-02-19 08:30:00,1.47921,1.47944,1.47873,1.47908,186000000.0
2008-02-19 08:35:00,1.47937,1.48037,1.47929,1.4799,205600000.0
2008-02-19 08:40:00,1.47993,1.48008,1.47944,1.47962,177300001.0
2008-02-19 08:45:00,1.4797,1.48026,1.47943,1.47986,220300001.0
2008-02-19 08:50:00,1.47967,1.47973,1.47884,1.47897,186800000.0
2008-02-19 08:55:00,1.47895,1.47926,1.47858,1.4786,185600000.0
2008-02-19 09:00:00,1.47856,1.47905,1.47813,1.47899,163900000.0
2008-02-19 09:05:00,1.47924,1.47947,1.47881,1.47888,199600000.0
2008-02-19 09:10:00,1.47882,1.47929,1.47863,1.47918,133100000.0
2008-02-19 09:15:00,1.47907,1.47982,1.47906,1.47916,166800000.0
2008-02-19 09:20:00,1.47939,1.47953,1.47832,1.47939,227500000.0
2008-02-19 09:25:00,1.47936,1.47972,1.47904,1.47923,173600000.0
2008-02-19 09:30:00,1.47917,1.47931,1.47682,1.47716,189500000.0
2008-02-19 09:35:00,1.47712,1.47904,1.47698,1.47842,161800000.0
2008-02-19 09:40:00,1.47826,1.4806,1.47811,1.48059,202400001.0
2008-02-19 09:45:00,1.48095,1.481,1.47944,1.47959,171700000.0
2008-02-19 09:50:00,1.47941,1.48116,1.47934,1.48116,196700000.0
2008-02-19 09:55:00,1.4811,1.48143,1.48044,1.48064,205100000.0
2008-02-19 10:00:00,1.48065,1.48159,1.48001,1.48062,221900000.0
2008-02-19 10:05:00,1.48074,1.48139,1.48037,1.48135,158100000.0
2008-02-19 10:10:00,1.48093,1.48136,1.48004,1.48048,208400000.0
2008-02-19 10:15:00,1.48043,1.48097,1.48001,1.48006,228000000.0
2008-02-19 10:20:00,1.48009,1.48075,1.47984,1.48057,164200000.0
2008-02-19 10:25:00,1.48069,1.48082,1.47967,1.48013,249200000.0
2008-02-19 10:30:00,1.48011,1.48093,1.47978,1.48,212200000.0
2008-02-19 10:35:00,1.48029,1.48029,1.47941,1.47943,205100000.0
2008-02-19 10:40:00,1.47983,1.4805,1.47963,1.4805,197100001.0
2008-02-19 10:45:00,1.48031,1.48042,1.47961,1.47964,192800001.0
2008-02-19 10:50:00,1.47975,1.48028,1.47921,1.47967,203400002.0
2008-02-19 10:55:00,1.47959,1.48035,1.47853,1.48026,210100000.0
2008-02-19 11:00:00,1.48036,1.4814,1.48013,1.4811,152200001.0
2008-02-19 11:05:00,1.48099,1.48176,1.48079,1.48122,202400001.0
2008-02-19 11:10:00,1.48126,1.48162,1.481,1.48137,226500001.0
2008-02-19 11:15:00,1.48149,1.48181,1.48105,1.48172,211900000.0
2008-02-19 11:20:00,1.48167,1.48172,1.48082,1.48147,184100000.0
2008-02-19 11:25:00,1.48159,1.48193,1.48111,1.48188,200300000.0
2008-02-19 11:30:00,1.48197,1.48199,1.48094,1.48146,209700000.0
2008-02-19 11:35:00,1.48116,1.48123,1.48034,1.48095,296200001.0
2008-02-19 11:40:00,1.48093,1.48176,1.48067,1.48128,174200000.0
2008-02-19 11:45:00,1.48161,1.48173,1.48086,1.48121,164000000.0
2008-02-19 11:50:00,1.4812,1.48134,1.48095,1.48125,214300002.0
2008-02-19 11:55:00,1.48134,1.48162,1.48102,1.48134,193800001.0
2008-02-19 12:00:00,1.48118,1.48181,1.48047,1.48111,157700000.0
2008-02-19 12:05:00,1.48115,1.48122,1.47949,1.47978,149400000.0
2008-02-19 12:10:00,1.47984,1.48101,1.4795,1.4801,178300000.0
2008-02-19 12:15:00,1.48038,1.48038,1.47823,1.47899,193800001.0
2008-02-19 12:20:00,1.47911,1.47952,1.47865,1.4793,193200001.0
2008-02-19 12:25:00,1.4792,1.47985,1.47916,1.47951,164500000.0
2008-02-19 12:30:00,1.47937,1.48037,1.47896,1.48005,154000000.0
2008-02-19 12:35:00,1.47991,1.47998,1.47955,1.47981,178600000.0
2008-02-19 12:40:00,1.47984,1.48179,1.47984,1.48124,206900000.0
2008-02-19 12:45:00,1.48104,1.48138,1.48062,1.48103,164600001.0
2008-02-19 12:50:00,1.48086,1.48162,1.48063,1.48085,203900001.0
2008-02-19 12:55:00,1.48112,1.4813,1.48041,1.48123,208000001.0
2008-02-19 13:00:00,1.48103,1.48103,1.47949,1.47975,178600000.0
2008-02-19 13:05:00,1.47946,1.47983,1.47901,1.47901,193400001.0
2008-02-19 13:10:00,1.47905,1.48143,1.47882,1.48138,179800000.0
2008-02-19 13:15:00,1.48122,1.48151,1.4805,1.48064,220600002.0
2008-02-19 13:20:00,1.48071,1.48128,1.48037,1.48127,200100001.0
2008-02-19 13:25:00,1.48127,1.48135,1.48057,1.48095,158900000.0
2008-02-19 13:30:00,1.48092,1.48162,1.48053,1.48151,1689200001.0
2008-02-19 13:35:00,1.48156,1.4817,1.48062,1.4811,1872000006.0
2008-02-19 13:40:00,1.48102,1.48166,1.47933,1.48026,2035800002.0
2008-02-19 13:45:00,1.4803,1.48148,1.47973,1.48063,941600001.0
2008-02-19 13:50:00,1.48048,1.48132,1.48048,1.4806,1576400003.0
2008-02-19 13:55:00,1.48052,1.48072,1.47983,1.47983,1720400000.0
2008-02-19 14:00:00,1.4797,1.48033,1.47705,1.47905,1728400000.0
2008-02-19 14:05:00,1.47902,1.48115,1.4788,1.48049,1931200002.0
2008-02-19 14:10:00,1.48039,1.48058,1.47958,1.47999,1777700002.0
2008-02-19 14:15:00,1.47996,1.48008,1.47931,1.47936,1269900001.0
2008-02-19 14:20:00,1.47949,1.47986,1.4791,1.4796,1881000001.0
2008-02-19 14:25:00,1.47947,1.47947,1.47793,1.47837,2072200003.0
2008-02-19 14:30:00,1.47848,1.47888,1.47779,1.47883,1739400001.0
2008-02-19 14:35:00,1.479,1.47959,1.47799,1.47862,1180600001.0
2008-02-19 14:40:00,1.47852,1.47913,1.47828,1.47892,1261400003.0
2008-02-19 14:45:00,1.47901,1.4796,1.47873,1.47954,1498100002.0
2008-02-19 14:50:00,1.4795,1.48033,1.47943,1.48032,1432500002.0
2008-02-19 14:55:00,1.48023,1.48124,1.47978,1.48118,1632000003.0
2008-02-19 15:00:00,1.48158,1.48284,1.48135,1.48202,2420600002.0
2008-02-19 15:05:00,1.48188,1.48392,1.48142,1.48367,1855900001.0
2008-02-19 15:10:00,1.48355,1.48391,1.48277,1.48314,2156800003.0
2008-02-19 15:15:00,1.48318,1.48369,1.4826,1.48265,2107000004.0
2008-02-19 15:20:00,1.48262,1.48297,1.48124,1.48163,2844300003.0
2008-02-19 15:25:00,1.48138,1.48157,1.48085,1.48117,3158600003.0
2008-02-19 15:30:00,1.48137,1.48314,1.48108,1.48297,2454700004.0
2008-02-19 15:35:00,1.48315,1.48466,1.48288,1.48409,2248700003.0
2008-02-19 15:40:00,1.48419,1.48586,1.48419,1.48581,1632500006.0
2008-02-19 15:45:00,1.48611,1.48784,1.48591,1.48697,1964400004.0
2008-02-19 15:50:00,1.48691,1.48746,1.48589,1.48727,1963900003.0
2008-02-19 15:55:00,1.48729,1.48817,1.48662,1.48803,2111800004.0
2008-02-19 16:00:00,1.48796,1.48865,1.48786,1.4882,2172200002.0
2008-02-19 16:05:00,1.48813,1.48902,1.48792,1.48846,1266800000.0
2008-02-19 16:10:00,1.48842,1.48911,1.48796,1.48846,2511800003.0
2008-02-19 16:15:00,1.48858,1.48933,1.48757,1.48912,3129600009.0
2008-02-19 16:20:00,1.4891,1.49001,1.48909,1.48949,2507400004.0
2008-02-19 16:25:00,1.48941,1.49102,1.48923,1.49096,2658600003.0
2008-02-19 16:30:00,1.49102,1.49127,1.48946,1.4897,2241800001.0
2008-02-19 16:35:00,1.48981,1.49016,1.48937,1.48944,2589000004.0
2008-02-19 16:40:00,1.48948,1.49068,1.4894,1.49047,2036300003.0
2008-02-19 16:45:00,1.49045,1.49054,1.48945,1.48958,2575000004.0
2008-02-19 16:50:00,1.48943,1.49018,1.48941,1.48955,2122700004.0
2008-02-19 16:55:00,1.48967,1.49003,1.48927,1.48951,2486000004.0
2008-02-19 17:00:00,1.48943,1.48997,1.48892,1.48944,2896000007.0
2008-02-19 17:05:00,1.48949,1.48979,1.48917,1.48941,2169200000.0
2008-02-19 17:10:00,1.48941,1.48957,1.48904,1.48939,2012900000.0
2008-02-19 17:15:00,1.48941,1.48972,1.48889,1.48909,2360900005.0
2008-02-19 17:20:00,1.48899,1.48993,1.48876,1.48981,2399800006.0
2008-02-19 17:25:00,1.48972,1.49,1.48919,1.48936,2508400002.0
2008-02-19 17:30:00,1.48941,1.48999,1.48937,1.48999,2687100002.0
2008-02-19 17:35:00,1.48994,1.49086,1.48971,1.49086,2148500003.0
2008-02-19 17:40:00,1.49077,1.49087,1.48953,1.48985,1820400004.0
2008-02-19 17:45:00,1.48995,1.4907,1.48948,1.49039,2244100002.0
2008-02-19 17:50:00,1.49054,1.49115,1.49037,1.49085,2581200003.0
2008-02-19 17:55:00,1.49086,1.49235,1.49061,1.49213,2348300004.0
2008-02-19 18:00:00,1.49199,1.49222,1.49091,1.49154,3003900004.0
2008-02-19 18:05:00,1.49165,1.49487,1.49156,1.49434,2298300004.0
2008-02-19 18:10:00,1.49428,1.49451,1.49377,1.49387,2105800002.0
2008-02-19 18:15:00,1.49376,1.49521,1.49376,1.49487,1947100001.0
2008-02-19 18:20:00,1.495,1.4963,1.495,1.49548,1970300005.0
2008-02-19 18:25:00,1.49544,1.4962,1.49531,1.49606,2211300004.0
2008-02-19 18:30:00,1.49639,1.49671,1.4957,1.49571,2280300005.0
2008-02-19 18:35:00,1.49564,1.49649,1.49564,1.49608,1598300003.0
2008-02-19 18:40:00,1.49605,1.49678,1.49596,1.49658,2024800004.0
2008-02-19 18:45:00,1.49662,1.49688,1.49609,1.49631,2309600006.0
2008-02-19 18:50:00,1.4963,1.49726,1.49606,1.49662,2048600001.0
2008-02-19 18:55:00,1.49691,1.49797,1.49652,1.49738,2837300004.0
2008-02-19 19:00:00,1.49732,1.4977,1.49662,1.49678,2334700007.0
2008-02-19 19:05:00,1.49663,1.49698,1.49573,1.49584,2651000000.0
2008-02-19 19:10:00,1.49576,1.49608,1.49536,1.49583,2697000004.0
2008-02-19 19:15:00,1.49574,1.49594,1.49525,1.49534,2106400002.0
2008-02-19 19:20:00,1.49554,1.49554,1.49454,1.49454,1922300001.0
2008-02-19 19:25:00,1.49447,1.49505,1.49428,1.49445,1809300002.0
2008-02-19 19:30:00,1.49464,1.49579,1.49452,1.49508,2294000000.0
2008-02-19 19:35:00,1.49516,1.49536,1.49484,1.49528,1767900004.0
2008-02-19 19:40:00,1.49541,1.49554,1.49452,1.49452,1410300002.0
2008-02-19 19:45:00,1.49454,1.49493,1.49417,1.49422,1446600001.0
2008-02-19 19:50:00,1.49413,1.49456,1.49381,1.4944,2480500007.0
2008-02-19 19:55:00,1.4945,1.49479,1.494,1.49479,1965800001.0
2008-02-19 20:00:00,1.49475,1.49564,1.49435,1.49466,2707200004.0
2008-02-19 20:05:00,1.49469,1.49504,1.49437,1.49446,2637700004.0
2008-02-19 20:10:00,1.49434,1.4946,1.49386,1.49432,2930000009.0
2008-02-19 20:15:00,1.49423,1.49446,1.49319,1.49334,1656500001.0
2008-02-19 20:20:00,1.49348,1.49383,1.4932,1.49326,1274100003.0
2008-02-19 20:25:00,1.49323,1.49382,1.49317,1.49325,2034500002.0
2008-02-19 20:30:00,1.49323,1.49374,1.49319,1.49348,1224699999.0
2008-02-19 20:35:00,1.49338,1.49387,1.49314,1.49379,1895800003.0
2008-02-19 20:40:00,1.49386,1.49411,1.49341,1.49371,1444800005.0
2008-02-19 20:45:00,1.49388,1.49458,1.49388,1.49449,1802700000.0
2008-02-19 20:50:00,1.49411,1.49435,1.49365,1.49387,999000001.0
2008-02-19 20:55:00,1.49383,1.49426,1.49371,1.49381,1178100002.0
2008-02-19 21:00:00,1.4936,1.494,1.4935,1.49391,1192000001.0
2008-02-19 21:05:00,1.49393,1.49427,1.49356,1.49415,1495500004.0
2008-02-19 21:10:00,1.49406,1.49425,1.49377,1.49424,1314400002.0
2008-02-19 21:15:00,1.49417,1.49424,1.49381,1.49423,1039000001.0
2008-02-19 21:20:00,1.49436,1.49485,1.49436,1.4945,623900000.0
2008-02-19 21:25:00,1.49463,1.49531,1.49462,1.49493,1053900002.0
2008-02-19 21:30:00,1.49503,1.49538,1.49443,1.49458,1382500006.0
2008-02-19 21:35:00,1.49443,1.49489,1.49436,1.49464,1431500002.0
2008-02-19 21:40:00,1.49474,1.49503,1.49463,1.49493,986700003.0
2008-02-19 21:45:00,1.49499,1.49624,1.49486,1.49618,1746900005.0
2008-02-19 21:50:00,1.49612,1.49717,1.4959,1.49633,1624300002.0
2008-02-19 21:55:00,1.49636,1.49806,1.49625,1.49779,742200001.0
2008-02-19 22:00:00,1.49758,1.49802,1.49678,1.49776,754000002.0
2008-02-19 22:05:00,1.49778,1.4982,1.49773,1.49777,969000002.0
2008-02-19 22:10:00,1.49775,1.49833,1.49752,1.49755,1000200000.0
2008-02-19 22:15:00,1.4974,1.49809,1.49714,1.49782,782200001.0
2008-02-19 22:20:00,1.49776,1.49796,1.49736,1.49736,1050700001.0
2008-02-19 22:25:00,1.49735,1.49775,1.49716,1.49731,826900002.0
2008-02-19 22:30:00,1.49729,1.49761,1.49657,1.49727,1098500001.0
2008-02-19 22:35:00,1.49704,1.49713,1.49666,1.49687,1044900001.0
2008-02-19 22:40:00,1.49687,1.49721,1.49664,1.49699,1075500003.0
2008-02-19 22:45:00,1.49697,1.49729,1.4969,1.49701,775900002.0
2008-02-19 22:50:00,1.49699,1.49729,1.49676,1.49677,1102099999.0
2008-02-19 22:55:00,1.49677,1.49766,1.49677,1.49714,816300001.0
2008-02-19 23:00:00,1.49706,1.49767,1.49706,1.4975,316500000.0
2008-02-19 23:05:00,1.49713,1.49769,1.49696,1.49725,192200001.0
2008-02-19 23:10:00,1.49741,1.49792,1.49714,1.49769,262800000.0
2008-02-19 23:15:00,1.49794,1.49794,1.49731,1.49758,267200000.0
2008-02-19 23:20:00,1.4976,1.4981,1.49683,1.49791,486100001.0
2008-02-19 23:25:00,1.49817,1.49836,1.49769,1.4978,201900000.0
2008-02-19 23:30:00,1.49806,1.49823,1.49743,1.49746,536800002.0
2008-02-19 23:35:00,1.49705,1.49754,1.49705,1.49729,373700000.0
2008-02-19 23:40:00,1.49741,1.49787,1.49734,1.4975,403700002.0
2008-02-19 23:45:00,1.49754,1.49792,1.49738,1.4977,362300000.0
2008-02-19 23:50:00,1.49775,1.49802,1.49669,1.49683,608400002.0
2008-02-19 23:55:00,1.49709,1.49781,1.49698,1.49727,534100002.0
2008-02-20 00:00:00,1.49724,1.49751,1.49667,1.49708,866500000.0
2008-02-20 00:05:00,1.49703,1.49756,1.49687,1.49749,328400001.0
2008-02-20 00:10:00,1.49724,1.49801,1.49724,1.49778,231300001.0
2008-02-20 00:15:00,1.49774,1.49783,1.49691,1.49711,317600000.0
2008-02-20 00:20:00,1.4972,1.49764,1.49701,1.49732,272700001.0
2008-02-20 00:25:00,1.49725,1.49756,1.49705,1.49721,211800000.0
2008-02-20 00:30:00,1.49724,1.49783,1.49709,1.49783,423300001.0
2008-02-20 00:35:00,1.49742,1.49757,1.49711,1.49711,277900000.0
2008-02-20 00:40:00,1.49729,1.49773,1.49714,1.49726,198500000.0
2008-02-20 00:45:00,1.49756,1.49772,1.49716,1.49729,175100000.0
2008-02-20 00:50:00,1.49771,1.49825,1.49726,1.49734,287400000.0
2008-02-20 00:55:00,1.49774,1.49774,1.49724,1.49761,310900002.0
2008-02-20 01:00:00,1.49766,1.49803,1.49746,1.49791,244400001.0
2008-02-20 01:05:00,1.49808,1.4983,1.49745,1.498,292200000.0
2008-02-20 01:10:00,1.49774,1.4982,1.49727,1.49746,505100000.0
2008-02-20 01:15:00,1.49754,1.49793,1.49733,1.49773,283200001.0
2008-02-20 01:20:00,1.49755,1.49816,1.49716,1.49768,399000000.0
2008-02-20 01:25:00,1.49747,1.4975,1.4958,1.4958,492600000.0
2008-02-20 01:30:00,1.49564,1.4965,1.49507,1.49618,333500000.0
2008-02-20 01:35:00,1.49628,1.49656,1.49517,1.49547,192000001.0
2008-02-20 01:40:00,1.49537,1.49585,1.49489,1.4953,685600000.0
2008-02-20 01:45:00,1.49532,1.49573,1.49518,1.49537,448800001.0
2008-02-20 01:50:00,1.49553,1.49574,1.49515,1.49533,506500000.0
2008-02-20 01:55:00,1.49533,1.49553,1.4948,1.49509,385000001.0
2008-02-20 02:00:00,1.49551,1.49585,1.49508,1.49535,179500000.0
2008-02-20 02:05:00,1.49534,1.4955,1.49504,1.49537,155100000.0
2008-02-20 02:10:00,1.49535,1.49589,1.49489,1.4958,165400000.0
2008-02-20 02:15:00,1.49583,1.49742,1.49557,1.49731,231300003.0
2008-02-20 02:20:00,1.49707,1.49707,1.49597,1.49614,158000001.0
2008-02-20 02:25:00,1.49616,1.49627,1.49567,1.49621,215000000.0
2008-02-20 02:30:00,1.49604,1.49642,1.49582,1.49608,149000000.0
2008-02-20 02:35:00,1.49609,1.49654,1.49586,1.49624,177800000.0
2008-02-20 02:40:00,1.49611,1.4964,1.49593,1.49636,173900001.0
2008-02-20 02:45:00,1.49626,1.49651,1.4959,1.4963,187600002.0
2008-02-20 02:50:00,1.49638,1.49668,1.49586,1.49598,193500002.0
2008-02-20 02:55:00,1.49561,1.49561,1.49464,1.4954,188200001.0
2008-02-20 03:00:00,1.49535,1.49538,1.49478,1.49478,195400000.0
2008-02-20 03:05:00,1.49527,1.49527,1.49463,1.49475,197200000.0
2008-02-20 03:10:00,1.49492,1.4952,1.49474,1.49517,188900000.0
2008-02-20 03:15:00,1.49508,1.49551,1.49478,1.49541,144500000.0
2008-02-20 03:20:00,1.49535,1.49535,1.49476,1.49504,176700001.0
2008-02-20 03:25:00,1.49478,1.49508,1.4943,1.4943,161900000.0
2008-02-20 03:30:00,1.49471,1.49524,1.49455,1.49491,227700000.0
2008-02-20 03:35:00,1.49492,1.49536,1.49441,1.49488,218100000.0
2008-02-20 03:40:00,1.49492,1.49504,1.49474,1.4949,208700000.0
2008-02-20 03:45:00,1.49518,1.49519,1.49456,1.49478,183200001.0
2008-02-20 03:50:00,1.49465,1.49495,1.4945,1.49492,194500000.0
2008-02-20 03:55:00,1.49497,1.49498,1.49447,1.49478,196900001.0
2008-02-20 04:00:00,1.4947,1.495,1.49458,1.4947,175400000.0
2008-02-20 04:05:00,1.49436,1.49522,1.49436,1.49462,196900001.0
2008-02-20 04:10:00,1.49466,1.49483,1.4943,1.49453,175000000.0
2008-02-20 04:15:00,1.49459,1.49481,1.49416,1.49459,173100000.0
2008-02-20 04:20:00,1.49437,1.49437,1.49368,1.49391,185700000.0
2008-02-20 04:25:00,1.49412,1.4949,1.49398,1.49471,199600000.0
2008-02-20 04:30:00,1.49457,1.49504,1.49434,1.49474,187200000.0
2008-02-20 04:35:00,1.49465,1.49515,1.49465,1.49515,182600001.0
2008-02-20 04:40:00,1.49494,1.49494,1.49393,1.49466,167500000.0
2008-02-20 04:45:00,1.49483,1.49505,1.49397,1.49412,220000002.0
2008-02-20 04:50:00,1.49431,1.4947,1.49427,1.49454,142400000.0
2008-02-20 04:55:00,1.49464,1.49479,1.49429,1.49456,188100000.0
2008-02-20 05:00:00,1.49455,1.49489,1.49376,1.49393,171000000.0
2008-02-20 05:05:00,1.49368,1.49465,1.49368,1.49435,152900000.0
2008-02-20 05:10:00,1.49443,1.49478,1.49422,1.49472,204499999.0
2008-02-20 05:15:00,1.49469,1.49548,1.49438,1.49548,221100001.0
2008-02-20 05:20:00,1.49545,1.49545,1.49379,1.49447,209200000.0
2008-02-20 05:25:00,1.49425,1.49475,1.49394,1.49454,214500000.0
2008-02-20 05:30:00,1.49461,1.49491,1.49411,1.4945,190800002.0
2008-02-20 05:35:00,1.49478,1.49483,1.49411,1.49453,201300000.0
2008-02-20 05:40:00,1.49459,1.49495,1.49423,1.49472,245400001.0
2008-02-20 05:45:00,1.49452,1.49492,1.49441,1.4946,219000000.0
2008-02-20 05:50:00,1.49455,1.49532,1.49424,1.49527,182600000.0
2008-02-20 05:55:00,1.49515,1.49534,1.49473,1.4949,178300000.0
2008-02-20 06:00:00,1.49486,1.49509,1.49425,1.49469,246000002.0
2008-02-20 06:05:00,1.4948,1.49611,1.49471,1.49525,227800001.0
2008-02-20 06:10:00,1.49517,1.49517,1.49407,1.49454,192400001.0
2008-02-20 06:15:00,1.49441,1.49459,1.49399,1.49434,130000000.0
2008-02-20 06:20:00,1.49449,1.49462,1.4942,1.49458,169500001.0
2008-02-20 06:25:00,1.4946,1.4946,1.49419,1.49424,193800000.0
2008-02-20 06:30:00,1.49436,1.49441,1.49379,1.49406,174200000.0
2008-02-20 06:35:00,1.49401,1.49451,1.49379,1.49424,218900000.0
2008-02-20 06:40:00,1.49404,1.49406,1.49225,1.49321,223800001.0
2008-02-20 06:45:00,1.49334,1.49419,1.49334,1.49378,227500000.0
2008-02-20 06:50:00,1.49365,1.49384,1.49297,1.49381,163500000.0
2008-02-20 06:55:00,1.49421,1.49482,1.49374,1.49386,214400001.0
2008-02-20 07:00:00,1.49394,1.49399,1.49358,1.49368,197800000.0
2008-02-20 07:05:00,1.4937,1.49445,1.4937,1.49385,241900000.0
2008-02-20 07:10:00,1.49391,1.49394,1.49354,1.49362,216600002.0
2008-02-20 07:15:00,1.49371,1.49379,1.49317,1.4934,177900000.0
2008-02-20 07:20:00,1.49326,1.49368,1.49297,1.49347,206500001.0
2008-02-20 07:25:00,1.49353,1.49362,1.49304,1.49338,241900000.0
2008-02-20 07:30:00,1.49346,1.49367,1.49299,1.4936,227500000.0
2008-02-20 07:35:00,1.49325,1.49399,1.4932,1.49389,191400000.0
2008-02-20 07:40:00,1.4939,1.49405,1.49309,1.49319,189900000.0
2008-02-20 07:45:00,1.49311,1.49327,1.49253,1.49278,252699998.0
2008-02-20 07:50:00,1.49314,1.49321,1.49274,1.49296,154400000.0
2008-02-20 07:55:00,1.49314,1.49323,1.49274,1.4932,194200000.0
2008-02-20 08:00:00,1.49326,1.4935,1.4931,1.49326,180200000.0
2008-02-20 08:05:00,1.49331,1.49356,1.49308,1.49353,210300002.0
2008-02-20 08:10:00,1.49358,1.49384,1.49302,1.49379,232100000.0
2008-02-20 08:15:00,1.49401,1.49417,1.49333,1.4935,262800000.0
2008-02-20 08:20:00,1.49362,1.49371,1.49309,1.49357,204700000.0
2008-02-20 08:25:00,1.49356,1.49376,1.49309,1.49323,199000001.0
2008-02-20 08:30:00,1.49312,1.49313,1.49208,1.49242,134400000.0
2008-02-20 08:35:00,1.49233,1.49261,1.49193,1.4925,253600001.0
2008-02-20 08:40:00,1.49252,1.49444,1.49215,1.49414,160800000.0
2008-02-20 08:45:00,1.49398,1.49457,1.49309,1.49313,189000000.0
2008-02-20 08:50:00,1.49292,1.49396,1.49292,1.49351,164200000.0
2008-02-20 08:55:00,1.4934,1.4934,1.49266,1.49293,199200001.0
2008-02-20 09:00:00,1.49289,1.49316,1.49223,1.49251,174400001.0
2008-02-20 09:05:00,1.49255,1.49258,1.49158,1.4922,209400000.0
2008-02-20 09:10:00,1.49216,1.49229,1.4915,1.49184,236600000.0
2008-02-20 09:15:00,1.4917,1.49287,1.4917,1.49287,167300000.0
2008-02-20 09:20:00,1.49302,1.49318,1.49274,1.49293,211400001.0
2008-02-20 09:25:00,1.49316,1.49358,1.49206,1.49235,192200000.0
2008-02-20 09:30:00,1.49234,1.4929,1.49218,1.49246,216100001.0
2008-02-20 09:35:00,1.49241,1.49275,1.49196,1.49199,174600000.0
2008-02-20 09:40:00,1.49189,1.49271,1.4918,1.49215,281000000.0
2008-02-20 09:45:00,1.49216,1.49239,1.49149,1.49225,176300000.0
2008-02-20 09:50:00,1.49239,1.49334,1.49239,1.49281,204400000.0
2008-02-20 09:55:00,1.49249,1.49272,1.4921,1.49248,220500000.0
2008-02-20 10:00:00,1.49205,1.49209,1.49092,1.49126,195300001.0
2008-02-20 10:05:00,1.49139,1.49266,1.49121,1.49191,168100001.0
2008-02-20 10:10:00,1.49191,1.49239,1.49126,1.49211,210500000.0
2008-02-20 10:15:00,1.492,1.49209,1.49045,1.49069,169300000.0
2008-02-20 10:20:00,1.49079,1.49203,1.49041,1.4906,181300001.0
2008-02-20 10:25:00,1.49064,1.49079,1.48919,1.49059,187100000.0
2008-02-20 10:30:00,1.49055,1.49196,1.49033,1.49176,211200000.0
2008-02-20 10:35:00,1.49188,1.49222,1.49126,1.49144,234800000.0
2008-02-20 10:40:00,1.49159,1.49213,1.49096,1.49147,179000000.0
2008-02-20 10:45:00,1.49128,1.49235,1.49128,1.49218,194700001.0
2008-02-20 10:50:00,1.49231,1.49231,1.49074,1.49163,175800000.0
2008-02-20 10:55:00,1.49167,1.49257,1.49159,1.49233,182800000.0
2008-02-20 11:00:00,1.49243,1.49306,1.49218,1.49261,175300000.0
2008-02-20 11:05:00,1.49256,1.4926,1.49184,1.49187,203600000.0
2008-02-20 11:10:00,1.49182,1.49202,1.49142,1.49166,185900001.0
2008-02-20 11:15:00,1.49183,1.4919,1.49059,1.49114,222300000.0
2008-02-20 11:20:00,1.49122,1.49133,1.49015,1.49049,244700003.0
2008-02-20 11:25:00,1.49062,1.49091,1.49001,1.49032,250500000.0
2008-02-20 11:30:00,1.49052,1.49184,1.49045,1.49163,215000000.0
2008-02-20 11:35:00,1.49158,1.49179,1.49088,1.49105,193200000.0
2008-02-20 11:40:00,1.49124,1.49164,1.49099,1.49112,167800000.0
2008-02-20 11:45:00,1.49142,1.49174,1.49031,1.49083,224600001.0
2008-02-20 11:50:00,1.49096,1.49183,1.49059,1.49112,172200001.0
2008-02-20 11:55:00,1.49118,1.49162,1.49043,1.4909,183200001.0
2008-02-20 12:00:00,1.49092,1.49118,1.49016,1.4904,141900000.0
2008-02-20 12:05:00,1.49036,1.49036,1.48988,1.48999,233999999.0
2008-02-20 12:10:00,1.48991,1.48991,1.48807,1.48852,189500000.0
2008-02-20 12:15:00,1.48879,1.48912,1.4882,1.48889,173000000.0
2008-02-20 12:20:00,1.48847,1.48879,1.48772,1.48772,215800001.0
2008-02-20 12:25:00,1.48739,1.48915,1.48721,1.48915,197800001.0
2008-02-20 12:30:00,1.48899,1.48925,1.48749,1.48757,154900000.0
2008-02-20 12:35:00,1.48753,1.48786,1.48708,1.48755,144200000.0
2008-02-20 12:40:00,1.48756,1.48793,1.48695,1.48741,228000002.0
2008-02-20 12:45:00,1.48731,1.48755,1.48723,1.48755,186200001.0
2008-02-20 12:50:00,1.48758,1.48794,1.48716,1.48779,211000001.0
2008-02-20 12:55:00,1.48783,1.48783,1.48561,1.4861,196500001.0
2008-02-20 13:00:00,1.48634,1.48688,1.4863,1.48672,205600000.0
2008-02-20 13:05:00,1.48639,1.48732,1.48613,1.48637,153400000.0
2008-02-20 13:10:00,1.48624,1.4878,1.48607,1.48751,197700000.0
2008-02-20 13:15:00,1.4875,1.48842,1.48715,1.48736,169700000.0
2008-02-20 13:20:00,1.48728,1.48782,1.48677,1.48782,188200000.0
2008-02-20 13:25:00,1.48755,1.48965,1.48743,1.4895,186200001.0
2008-02-20 13:30:00,1.48945,1.49036,1.48923,1.49017,1622000001.0
2008-02-20 13:35:00,1.4903,1.49129,1.4903,1.49107,1785900003.0
2008-02-20 13:40:00,1.49103,1.49222,1.48988,1.49042,2047400004.0
2008-02-20 13:45:00,1.49033,1.49092,1.48971,1.49049,1085500002.0
2008-02-20 13:50:00,1.49044,1.49098,1.48916,1.48938,1541800001.0
2008-02-20 13:55:00,1.4894,1.4894,1.48743,1.48776,1730100004.0
2008-02-20 14:00:00,1.48784,1.48856,1.48769,1.4883,1748400002.0
2008-02-20 14:05:00,1.48814,1.48941,1.48759,1.48921,1848200005.0
2008-02-20 14:10:00,1.48953,1.49091,1.48953,1.48986,1804500001.0
2008-02-20 14:15:00,1.48991,1.49098,1.48939,1.48985,1257300000.0
2008-02-20 14:20:00,1.49005,1.49168,1.4892,1.4901,1940200004.0
2008-02-20 14:25:00,1.49028,1.49101,1.48898,1.48917,1902000002.0
2008-02-20 14:30:00,1.48902,1.49015,1.48857,1.48986,1789400006.0
2008-02-20 14:35:00,1.48994,1.49065,1.48944,1.49057,1133900004.0
2008-02-20 14:40:00,1.49052,1.49067,1.48985,1.49042,1182900000.0
2008-02-20 14:45:00,1.49037,1.49041,1.48924,1.48967,1573800002.0
2008-02-20 14:50:00,1.48962,1.49057,1.4896,1.49032,1296500000.0
2008-02-20 14:55:00,1.4904,1.49056,1.48922,1.48949,1682600005.0
2008-02-20 15:00:00,1.48945,1.48971,1.48875,1.48906,2392300006.0
2008-02-20 15:05:00,1.48904,1.48965,1.48858,1.48859,1885000005.0
2008-02-20 15:10:00,1.48864,1.48972,1.48864,1.48958,2241200005.0
2008-02-20 15:15:00,1.48946,1.49034,1.48927,1.4901,2054900002.0
2008-02-20 15:20:00,1.4902,1.49131,1.49008,1.49122,2640600009.0
2008-02-20 15:25:00,1.49137,1.49206,1.49035,1.49198,3041200001.0
2008-02-20 15:30:00,1.49131,1.49156,1.48872,1.49056,2492000002.0
2008-02-20 15:35:00,1.49057,1.49139,1.48917,1.48971,2107600006.0
2008-02-20 15:40:00,1.48978,1.49121,1.48859,1.48927,1826200002.0
2008-02-20 15:45:00,1.48939,1.49011,1.4888,1.48973,1948200002.0
2008-02-20 15:50:00,1.48977,1.4905,1.48921,1.49047,2083200001.0
2008-02-20 15:55:00,1.49026,1.49068,1.48841,1.48884,2085599999.0
2008-02-20 16:00:00,1.48859,1.48898,1.48809,1.48867,2246000002.0
2008-02-20 16:05:00,1.4883,1.48877,1.48752,1.48859,1215100002.0
2008-02-20 16:10:00,1.4885,1.4896,1.48818,1.48917,2388500004.0
2008-02-20 16:15:00,1.48927,1.4894,1.48835,1.4886,3245100009.0
2008-02-20 16:20:00,1.48852,1.48965,1.48852,1.48937,2755600002.0
2008-02-20 16:25:00,1.48919,1.49054,1.48899,1.49013,2655100004.0
2008-02-20 16:30:00,1.49008,1.49018,1.48881,1.48918,2355600002.0
2008-02-20 16:35:00,1.48921,1.48989,1.48894,1.48951,2603100007.0
2008-02-20 16:40:00,1.48954,1.48983,1.48881,1.48939,2003600003.0
2008-02-20 16:45:00,1.48945,1.49064,1.48928,1.49044,2254700004.0
2008-02-20 16:50:00,1.49037,1.4909,1.49022,1.4906,2114900001.0
2008-02-20 16:55:00,1.49056,1.49169,1.49007,1.49129,2443800008.0
2008-02-20 17:00:00,1.49117,1.49155,1.49065,1.49082,2693300002.0
2008-02-20 17:05:00,1.49078,1.4915,1.49062,1.49088,2094400002.0
2008-02-20 17:10:00,1.4909,1.49112,1.49022,1.49107,2137900002.0
2008-02-20 17:15:00,1.49107,1.49144,1.49042,1.49072,2458200006.0
2008-02-20 17:20:00,1.4907,1.49106,1.49042,1.49081,2419900004.0
2008-02-20 17:25:00,1.49071,1.49116,1.49038,1.4909,2653400011.0
2008-02-20 17:30:00,1.49074,1.49116,1.49042,1.49063,2509200004.0
2008-02-20 17:35:00,1.49049,1.49081,1.49016,1.49061,2093100003.0
2008-02-20 17:40:00,1.49054,1.49123,1.49048,1.49052,2005500008.0
2008-02-20 17:45:00,1.49034,1.4922,1.49024,1.49183,2278400005.0
2008-02-20 17:50:00,1.49174,1.49188,1.49122,1.49158,2545400007.0
2008-02-20 17:55:00,1.49169,1.49288,1.49169,1.49217,2445800005.0
2008-02-20 18:00:00,1.49202,1.49222,1.49158,1.49195,2982300003.0
2008-02-20 18:05:00,1.49211,1.49233,1.49172,1.49188,2328300001.0
2008-02-20 18:10:00,1.49185,1.49333,1.49172,1.49326,2117300003.0
2008-02-20 18:15:00,1.49324,1.49428,1.49322,1.49387,2142300001.0
2008-02-20 18:20:00,1.49387,1.49423,1.49367,1.49396,1875500005.0
2008-02-20 18:25:00,1.49403,1.49424,1.49274,1.49323,2124200006.0
2008-02-20 18:30:00,1.49331,1.49444,1.49316,1.49366,2221600004.0
2008-02-20 18:35:00,1.49331,1.49371,1.49308,1.49321,1623400001.0
2008-02-20 18:40:00,1.49324,1.49345,1.49273,1.49341,2256400009.0
2008-02-20 18:45:00,1.49344,1.49373,1.49318,1.49365,2145600002.0
2008-02-20 18:50:00,1.49366,1.49389,1.4928,1.49312,2143900002.0
2008-02-20 18:55:00,1.49325,1.49401,1.49324,1.49362,2831700010.0
2008-02-20 19:00:00,1.49362,1.49426,1.49294,1.493,2406500005.0
2008-02-20 19:05:00,1.49298,1.4939,1.49261,1.49383,2928900006.0
2008-02-20 19:10:00,1.49367,1.49429,1.49318,1.49406,2820600003.0
2008-02-20 19:15:00,1.49405,1.49428,1.4931,1.49319,2175300004.0
2008-02-20 19:20:00,1.49345,1.49462,1.49283,1.49292,2147200006.0
2008-02-20 19:25:00,1.49279,1.49413,1.49237,1.49381,1797500002.0
2008-02-20 19:30:00,1.49394,1.4942,1.49311,1.49343,2226200002.0
2008-02-20 19:35:00,1.4934,1.49348,1.49267,1.49296,1693100003.0
2008-02-20 19:40:00,1.49309,1.49463,1.49307,1.49442,1247100001.0
2008-02-20 19:45:00,1.49448,1.49462,1.49331,1.49337,1512600000.0
2008-02-20 19:50:00,1.49357,1.49384,1.493,1.49352,2303200007.0
2008-02-20 19:55:00,1.49357,1.49379,1.493,1.49351,1959100006.0
2008-02-20 20:00:00,1.4936,1.49375,1.49272,1.49272,2777300002.0
2008-02-20 20:05:00,1.49269,1.49303,1.49236,1.49275,2591400003.0
2008-02-20 20:10:00,1.49281,1.49309,1.49188,1.4925,2778600003.0
2008-02-20 20:15:00,1.49244,1.49309,1.4924,1.4928,1748800003.0
2008-02-20 20:20:00,1.49298,1.49368,1.49263,1.49263,1359300004.0
2008-02-20 20:25:00,1.49242,1.49337,1.49242,1.49318,1886300005.0
2008-02-20 20:30:00,1.49318,1.49344,1.49301,1.49311,1333800003.0
2008-02-20 20:35:00,1.49298,1.49309,1.49264,1.49298,1669100005.0
2008-02-20 20:40:00,1.49295,1.49331,1.49257,1.49295,1384600000.0
2008-02-20 20:45:00,1.49307,1.49317,1.49237,1.49256,1862400004.0
2008-02-20 20:50:00,1.49254,1.49319,1.49254,1.49285,1017700000.0
2008-02-20 20:55:00,1.49276,1.49337,1.49236,1.49239,1177000001.0
2008-02-20 21:00:00,1.4923,1.49393,1.49148,1.49169,1246800004.0
2008-02-20 21:05:00,1.4916,1.49318,1.49078,1.49309,1470800001.0
2008-02-20 21:10:00,1.49325,1.4939,1.49282,1.49354,1339300002.0
2008-02-20 21:15:00,1.49352,1.49359,1.49238,1.49282,1062200006.0
2008-02-20 21:20:00,1.49294,1.4933,1.49257,1.49265,582700000.0
2008-02-20 21:25:00,1.49259,1.49389,1.49232,1.49298,1235500004.0
2008-02-20 21:30:00,1.49293,1.49332,1.49176,1.49267,1383300000.0
2008-02-20 21:35:00,1.49248,1.49287,1.4905,1.4907,1270500000.0
2008-02-20 21:40:00,1.49086,1.49117,1.49048,1.49048,935400004.0
2008-02-20 21:45:00,1.49051,1.49128,1.49045,1.49087,1688600002.0
2008-02-20 21:50:00,1.49084,1.4911,1.49033,1.49071,1813200003.0
2008-02-20 21:55:00,1.49049,1.49063,1.4893,1.48962,835400000.0
2008-02-20 22:00:00,1.4896,1.49086,1.4893,1.49066,719100000.0
2008-02-20 22:05:00,1.49074,1.49103,1.49009,1.49053,840700000.0
2008-02-20 22:10:00,1.49047,1.4909,1.48976,1.48976,962300002.0
2008-02-20 22:15:00,1.48952,1.48994,1.48898,1.48961,768800003.0
2008-02-20 22:20:00,1.48965,1.49017,1.4894,1.48972,1080700003.0
2008-02-20 22:25:00,1.48963,1.49057,1.48958,1.49002,852400001.0
2008-02-20 22:30:00,1.48989,1.49066,1.48951,1.48951,990800000.0
2008-02-20 22:35:00,1.48955,1.49029,1.48955,1.48957,1071200004.0
2008-02-20 22:40:00,1.48963,1.48993,1.48953,1.4896,1049900000.0
2008-02-20 22:45:00,1.48965,1.49019,1.48963,1.48989,890800000.0
2008-02-20 22:50:00,1.48983,1.49012,1.48958,1.48964,1186499999.0
2008-02-20 22:55:00,1.48963,1.48985,1.48921,1.48934,781500003.0
2008-02-20 23:00:00,1.48916,1.48978,1.48907,1.48933,250300000.0
2008-02-20 23:05:00,1.48897,1.4896,1.48888,1.48888,191000000.0
2008-02-20 23:10:00,1.48876,1.48958,1.48866,1.48947,346100001.0
2008-02-20 23:15:00,1.48961,1.48963,1.48918,1.48921,256000000.0
2008-02-20 23:20:00,1.48929,1.48987,1.48899,1.48949,497800000.0
2008-02-20 23:25:00,1.48954,1.4897,1.4889,1.48918,233900001.0
2008-02-20 23:30:00,1.48939,1.4894,1.48863,1.48874,531099999.0
2008-02-20 23:35:00,1.48884,1.48966,1.48881,1.48956,458100000.0
2008-02-20 23:40:00,1.48946,1.48948,1.48911,1.48919,350400000.0
2008-02-20 23:45:00,1.48923,1.48931,1.48851,1.48887,392900001.0
2008-02-20 23:50:00,1.48893,1.48954,1.48863,1.48875,592500003.0
2008-02-20 23:55:00,1.48891,1.48987,1.4888,1.48964,557600002.0
2008-02-21 00:00:00,1.48946,1.48974,1.48876,1.48915,937000001.0
2008-02-21 00:05:00,1.48898,1.48967,1.48861,1.48965,398800000.0
2008-02-21 00:10:00,1.48933,1.48982,1.48933,1.48959,189600000.0
2008-02-21 00:15:00,1.48949,1.48986,1.48926,1.48928,324700000.0
2008-02-21 00:20:00,1.48931,1.48996,1.48903,1.48957,320500000.0
2008-02-21 00:25:00,1.48957,1.4899,1.4891,1.48922,212900001.0
2008-02-21 00:30:00,1.48919,1.48921,1.48859,1.48919,345000001.0
2008-02-21 00:35:00,1.48905,1.48905,1.48845,1.48849,320400001.0
2008-02-21 00:40:00,1.48867,1.489,1.48815,1.48852,186800001.0
2008-02-21 00:45:00,1.48887,1.489,1.48833,1.48834,181600000.0
2008-02-21 00:50:00,1.48886,1.48922,1.4885,1.48873,295000001.0
2008-02-21 00:55:00,1.48906,1.48906,1.4884,1.48871,406700004.0
2008-02-21 01:00:00,1.4888,1.48935,1.48876,1.48909,221800000.0
2008-02-21 01:05:00,1.48923,1.48954,1.48862,1.48938,309700002.0
2008-02-21 01:10:00,1.48914,1.4896,1.48855,1.4886,535300001.0
2008-02-21 01:15:00,1.48875,1.48962,1.48867,1.48922,249600000.0
2008-02-21 01:20:00,1.48882,1.48938,1.48816,1.48901,391900002.0
2008-02-21 01:25:00,1.48906,1.48987,1.4889,1.48987,492600000.0
2008-02-21 01:30:00,1.49023,1.49145,1.49018,1.49121,358100001.0
2008-02-21 01:35:00,1.49123,1.49123,1.49015,1.49064,198200001.0
2008-02-21 01:40:00,1.49045,1.49083,1.48982,1.4904,762800003.0
2008-02-21 01:45:00,1.49043,1.49066,1.49005,1.49005,430600001.0
2008-02-21 01:50:00,1.49036,1.49071,1.49005,1.49036,577200003.0
2008-02-21 01:55:00,1.49032,1.49049,1.48973,1.48989,370900000.0
2008-02-21 02:00:00,1.49039,1.49064,1.48987,1.49023,179200000.0
2008-02-21 02:05:00,1.49021,1.49039,1.48956,1.4899,204500000.0
2008-02-21 02:10:00,1.48995,1.49006,1.48942,1.48981,218300001.0
2008-02-21 02:15:00,1.48985,1.49026,1.48958,1.49009,181700000.0
2008-02-21 02:20:00,1.49013,1.4905,1.48996,1.49018,197200001.0
2008-02-21 02:25:00,1.49013,1.49034,1.48965,1.49016,203800001.0
2008-02-21 02:30:00,1.49013,1.49015,1.48966,1.48996,198300000.0
2008-02-21 02:35:00,1.48997,1.49006,1.48906,1.48967,181200000.0
2008-02-21 02:40:00,1.4896,1.48978,1.48901,1.48925,166300000.0
2008-02-21 02:45:00,1.4892,1.48956,1.48897,1.48938,142200000.0
2008-02-21 02:50:00,1.48939,1.48957,1.489,1.48929,172000001.0
2008-02-21 02:55:00,1.48924,1.48961,1.4889,1.48922,215000000.0
2008-02-21 03:00:00,1.48933,1.48959,1.48913,1.48922,193400001.0
2008-02-21 03:05:00,1.48965,1.49014,1.48927,1.48992,190400000.0
2008-02-21 03:10:00,1.49002,1.49012,1.48959,1.49009,190800000.0
2008-02-21 03:15:00,1.49002,1.49002,1.4893,1.4898,142300000.0
2008-02-21 03:20:00,1.48987,1.48987,1.48944,1.48971,197300000.0
2008-02-21 03:25:00,1.48924,1.48963,1.48902,1.48902,178600000.0
2008-02-21 03:30:00,1.48925,1.48981,1.48917,1.48973,290499999.0
2008-02-21 03:35:00,1.48996,1.49014,1.48938,1.48995,172200000.0
2008-02-21 03:40:00,1.48997,1.49005,1.48966,1.48966,181400000.0
2008-02-21 03:45:00,1.48992,1.49004,1.48945,1.48976,190600000.0
2008-02-21 03:50:00,1.48965,1.49009,1.4895,1.48998,216200001.0
2008-02-21 03:55:00,1.48994,1.49006,1.48936,1.48989,213700000.0
2008-02-21 04:00:00,1.4898,1.49008,1.48951,1.48994,179900001.0
2008-02-21 04:05:00,1.48951,1.49045,1.48951,1.49034,166200000.0
2008-02-21 04:10:00,1.49034,1.49067,1.49009,1.49041,251300000.0
2008-02-21 04:15:00,1.49052,1.49086,1.49012,1.49086,160500000.0
2008-02-21 04:20:00,1.49069,1.49116,1.49061,1.49108,174900000.0
2008-02-21 04:25:00,1.49106,1.49139,1.49067,1.49125,165200000.0
2008-02-21 04:30:00,1.49111,1.49141,1.49081,1.49099,227700000.0
2008-02-21 04:35:00,1.49078,1.49106,1.49051,1.49092,231300000.0
2008-02-21 04:40:00,1.49072,1.49112,1.49042,1.4911,183400000.0
2008-02-21 04:45:00,1.49117,1.49188,1.491,1.49102,196300000.0
2008-02-21 04:50:00,1.49091,1.4912,1.49019,1.49056,160500000.0
2008-02-21 04:55:00,1.49055,1.49055,1.48945,1.48955,163400000.0
2008-02-21 05:00:00,1.48933,1.48988,1.48891,1.48903,150400000.0
2008-02-21 05:05:00,1.48922,1.48947,1.48889,1.48909,158200000.0
2008-02-21 05:10:00,1.48918,1.49003,1.48905,1.49003,190600000.0
2008-02-21 05:15:00,1.49018,1.49032,1.48948,1.48981,201900001.0
2008-02-21 05:20:00,1.48972,1.49005,1.48933,1.49003,216600001.0
2008-02-21 05:25:00,1.48982,1.49003,1.48933,1.48999,220600000.0
2008-02-21 05:30:00,1.49007,1.49015,1.4897,1.48976,185800000.0
2008-02-21 05:35:00,1.48986,1.49001,1.48956,1.48986,190700000.0
2008-02-21 05:40:00,1.48962,1.4897,1.48917,1.48956,196300000.0
2008-02-21 05:45:00,1.48936,1.48977,1.48936,1.48961,175200000.0
2008-02-21 05:50:00,1.48956,1.48991,1.48934,1.48972,214000001.0
2008-02-21 05:55:00,1.48962,1.48986,1.48947,1.48964,145900000.0
2008-02-21 06:00:00,1.48954,1.49,1.48938,1.4899,199500000.0
2008-02-21 06:05:00,1.48991,1.48999,1.48967,1.48985,184000000.0
2008-02-21 06:10:00,1.49002,1.49004,1.48935,1.48967,176800000.0
2008-02-21 06:15:00,1.48962,1.48992,1.48932,1.48967,158600000.0
2008-02-21 06:20:00,1.48982,1.48989,1.48938,1.48983,183100000.0
2008-02-21 06:25:00,1.48988,1.48992,1.48945,1.48959,152900000.0
2008-02-21 06:30:00,1.48971,1.48988,1.48928,1.48946,187800000.0
2008-02-21 06:35:00,1.48954,1.48991,1.48889,1.48928,224900001.0
2008-02-21 06:40:00,1.48919,1.48954,1.48877,1.48901,157000000.0
2008-02-21 06:45:00,1.48896,1.4892,1.48851,1.48887,203500000.0
2008-02-21 06:50:00,1.48875,1.48919,1.48861,1.489,155400000.0
2008-02-21 06:55:00,1.48924,1.4893,1.48865,1.48898,158200000.0
2008-02-21 07:00:00,1.48912,1.48922,1.4882,1.48823,223300000.0
2008-02-21 07:05:00,1.48817,1.48848,1.48794,1.48805,177100000.0
2008-02-21 07:10:00,1.48792,1.48847,1.48787,1.48798,198300000.0
2008-02-21 07:15:00,1.48805,1.48822,1.48757,1.48802,163900000.0
2008-02-21 07:20:00,1.48788,1.48856,1.48768,1.48783,176600000.0
2008-02-21 07:25:00,1.48789,1.48814,1.48716,1.48789,159800000.0
2008-02-21 07:30:00,1.48807,1.48837,1.4876,1.48802,222500001.0
2008-02-21 07:35:00,1.48772,1.48828,1.48767,1.48821,182400000.0
2008-02-21 07:40:00,1.48797,1.48807,1.48758,1.48802,207700001.0
2008-02-21 07:45:00,1.48799,1.48812,1.48745,1.4877,215300000.0
2008-02-21 07:50:00,1.48812,1.48819,1.48772,1.48777,142200000.0
2008-02-21 07:55:00,1.48783,1.48798,1.48535,1.48619,209700000.0
2008-02-21 08:00:00,1.48624,1.48667,1.48552,1.48628,158200000.0
2008-02-21 08:05:00,1.48613,1.48628,1.48547,1.48576,171400001.0
2008-02-21 08:10:00,1.48558,1.48615,1.48539,1.48566,217900000.0
2008-02-21 08:15:00,1.48587,1.48721,1.48587,1.48721,232600000.0
2008-02-21 08:20:00,1.4874,1.48742,1.48652,1.48691,155500000.0
2008-02-21 08:25:00,1.4867,1.4868,1.48618,1.48662,229699999.0
2008-02-21 08:30:00,1.48644,1.48733,1.48597,1.48726,162800000.0
2008-02-21 08:35:00,1.48722,1.48729,1.48673,1.48713,172300001.0
2008-02-21 08:40:00,1.48709,1.48742,1.48667,1.48702,167400000.0
2008-02-21 08:45:00,1.48717,1.49087,1.48717,1.48811,220200000.0
2008-02-21 08:50:00,1.48796,1.48922,1.4878,1.48896,179800000.0
2008-02-21 08:55:00,1.48907,1.49012,1.48891,1.49009,172900000.0
2008-02-21 09:00:00,1.49021,1.49208,1.48972,1.492,208800002.0
2008-02-21 09:05:00,1.49201,1.49245,1.49096,1.49221,197700000.0
2008-02-21 09:10:00,1.49209,1.49232,1.49144,1.49177,218100000.0
2008-02-21 09:15:00,1.49144,1.49164,1.49083,1.49083,196200001.0
2008-02-21 09:20:00,1.49094,1.49186,1.49053,1.49186,183500000.0
2008-02-21 09:25:00,1.49184,1.49233,1.49109,1.49192,180200000.0
2008-02-21 09:30:00,1.4919,1.4922,1.49128,1.49161,203500001.0
2008-02-21 09:35:00,1.4916,1.49278,1.49155,1.4926,187500000.0
2008-02-21 09:40:00,1.49233,1.49271,1.49182,1.49184,190600001.0
2008-02-21 09:45:00,1.49192,1.4922,1.49138,1.49147,179700000.0
2008-02-21 09:50:00,1.4915,1.49189,1.49074,1.49169,197900000.0
2008-02-21 09:55:00,1.49151,1.49202,1.49054,1.49088,200400001.0
2008-02-21 10:00:00,1.49078,1.49202,1.49059,1.49142,196200000.0
2008-02-21 10:05:00,1.49153,1.49188,1.49118,1.49148,175000001.0
2008-02-21 10:10:00,1.49148,1.49173,1.49093,1.49151,183000000.0
2008-02-21 10:15:00,1.49142,1.49186,1.49138,1.49159,169100001.0
2008-02-21 10:20:00,1.49153,1.49233,1.49135,1.49163,227500000.0
2008-02-21 10:25:00,1.49168,1.49175,1.49074,1.49125,171200000.0
2008-02-21 10:30:00,1.49124,1.49149,1.49095,1.49118,201800001.0
2008-02-21 10:35:00,1.49113,1.49197,1.4904,1.49143,218100000.0
2008-02-21 10:40:00,1.49167,1.49167,1.4903,1.491,206700002.0
2008-02-21 10:45:00,1.49061,1.49073,1.48983,1.48983,220900000.0
2008-02-21 10:50:00,1.49001,1.49022,1.48909,1.49022,179200000.0
2008-02-21 10:55:00,1.4901,1.49087,1.48999,1.49054,193500000.0
2008-02-21 11:00:00,1.49078,1.49116,1.48962,1.49011,145900000.0
2008-02-21 11:05:00,1.48999,1.4902,1.48918,1.48918,223100000.0
2008-02-21 11:10:00,1.48906,1.48963,1.48854,1.48858,236800000.0
2008-02-21 11:15:00,1.48857,1.4887,1.48768,1.48849,190300000.0
2008-02-21 11:20:00,1.48847,1.48924,1.48845,1.48903,238800000.0
2008-02-21 11:25:00,1.48904,1.49014,1.48877,1.48929,249500002.0
2008-02-21 11:30:00,1.48914,1.48997,1.48767,1.48767,213000000.0
2008-02-21 11:35:00,1.48756,1.48917,1.48756,1.48842,228900000.0
2008-02-21 11:40:00,1.4884,1.48956,1.48812,1.48919,184800001.0
2008-02-21 11:45:00,1.48942,1.49119,1.48922,1.49119,210100000.0
2008-02-21 11:50:00,1.49114,1.49115,1.4898,1.49,176800000.0
2008-02-21 11:55:00,1.48992,1.4902,1.48955,1.48989,140200000.0
2008-02-21 12:00:00,1.48957,1.49008,1.48914,1.49,177400001.0
2008-02-21 12:05:00,1.49002,1.49023,1.48878,1.48878,162000000.0
2008-02-21 12:10:00,1.48928,1.49045,1.48928,1.48977,217800002.0
2008-02-21 12:15:00,1.48995,1.49055,1.48934,1.49055,192200000.0
2008-02-21 12:20:00,1.49071,1.49283,1.49066,1.49263,224700001.0
2008-02-21 12:25:00,1.49264,1.49287,1.49195,1.49221,218200001.0
2008-02-21 12:30:00,1.49203,1.49267,1.4918,1.49251,181600000.0
2008-02-21 12:35:00,1.49252,1.49312,1.49217,1.49257,159500000.0
2008-02-21 12:40:00,1.49246,1.49319,1.492,1.493,215000002.0
2008-02-21 12:45:00,1.49295,1.49337,1.49176,1.49176,155500000.0
2008-02-21 12:50:00,1.49172,1.49182,1.49054,1.49092,218600001.0
2008-02-21 12:55:00,1.4907,1.49071,1.48959,1.49067,182800000.0
2008-02-21 13:00:00,1.4907,1.49101,1.48939,1.48939,187500001.0
2008-02-21 13:05:00,1.48887,1.49,1.48887,1.48924,201200001.0
2008-02-21 13:10:00,1.48939,1.48991,1.48919,1.48968,199700000.0
2008-02-21 13:15:00,1.48976,1.49003,1.48908,1.48993,222900000.0
2008-02-21 13:20:00,1.48999,1.49019,1.48945,1.48979,155000000.0
2008-02-21 13:25:00,1.48984,1.48996,1.48825,1.4888,180300001.0
2008-02-21 13:30:00,1.48899,1.48969,1.48854,1.48949,1678500002.0
2008-02-21 13:35:00,1.48951,1.48997,1.48864,1.48914,1938500005.0
2008-02-21 13:40:00,1.48911,1.48964,1.4887,1.4894,2056200007.0
2008-02-21 13:45:00,1.48946,1.48982,1.48926,1.4896,1017900003.0
2008-02-21 13:50:00,1.48969,1.49044,1.48956,1.49037,1581300003.0
2008-02-21 13:55:00,1.49047,1.49159,1.49039,1.49116,1760500003.0
2008-02-21 14:00:00,1.49138,1.49208,1.49051,1.49068,1630200006.0
2008-02-21 14:05:00,1.49069,1.49139,1.49025,1.49039,1875800004.0
2008-02-21 14:10:00,1.4905,1.49074,1.49016,1.49046,1864900006.0
2008-02-21 14:15:00,1.4905,1.49091,1.49022,1.49044,1152200001.0
2008-02-21 14:20:00,1.49059,1.49086,1.49004,1.49077,1966700003.0
2008-02-21 14:25:00,1.49073,1.49099,1.49023,1.49053,2047800004.0
2008-02-21 14:30:00,1.4905,1.49059,1.48876,1.48876,1686100000.0
2008-02-21 14:35:00,1.48877,1.48893,1.48828,1.48879,1027700001.0
2008-02-21 14:40:00,1.48878,1.48931,1.48852,1.48926,1174500002.0
2008-02-21 14:45:00,1.48929,1.49041,1.48928,1.48998,1427800003.0
2008-02-21 14:50:00,1.48986,1.49014,1.48951,1.48991,1278300001.0
2008-02-21 14:55:00,1.49016,1.49031,1.4894,1.49015,1579799999.0
2008-02-21 15:00:00,1.49033,1.49154,1.4903,1.49056,2451000005.0
2008-02-21 15:05:00,1.49047,1.49115,1.49028,1.49115,1812200003.0
2008-02-21 15:10:00,1.49125,1.49239,1.49115,1.49176,2245100006.0
2008-02-21 15:15:00,1.49169,1.49321,1.49169,1.49266,1921300004.0
2008-02-21 15:20:00,1.49283,1.49392,1.49255,1.49263,2796500007.0
2008-02-21 15:25:00,1.49219,1.49258,1.49057,1.49071,3325100004.0
2008-02-21 15:30:00,1.49063,1.49126,1.49014,1.49096,2435100001.0
2008-02-21 15:35:00,1.49107,1.4922,1.49067,1.4916,2070700002.0
2008-02-21 15:40:00,1.49158,1.49201,1.49082,1.49111,1600400003.0
2008-02-21 15:45:00,1.4912,1.49223,1.49066,1.49184,2056500000.0
2008-02-21 15:50:00,1.49187,1.49257,1.49129,1.49149,2059600003.0
2008-02-21 15:55:00,1.49153,1.49294,1.49146,1.49227,2112600006.0
2008-02-21 16:00:00,1.49214,1.4926,1.49183,1.49244,2384300005.0
2008-02-21 16:05:00,1.49243,1.49363,1.49227,1.49339,1323100001.0
2008-02-21 16:10:00,1.49332,1.49359,1.49219,1.49224,2408000005.0
2008-02-21 16:15:00,1.49227,1.49252,1.49185,1.49205,3071800004.0
2008-02-21 16:20:00,1.49198,1.49241,1.49167,1.49203,2683100003.0
2008-02-21 16:25:00,1.49186,1.49288,1.49178,1.49219,2498900003.0
2008-02-21 16:30:00,1.49232,1.49233,1.49155,1.49176,2351400005.0
2008-02-21 16:35:00,1.49166,1.49166,1.49068,1.4908,2714600007.0
2008-02-21 16:40:00,1.49076,1.49106,1.4904,1.49064,2037400005.0
2008-02-21 16:45:00,1.49048,1.4906,1.49007,1.49018,2409800001.0
2008-02-21 16:50:00,1.49004,1.49075,1.48996,1.49045,2140300005.0
2008-02-21 16:55:00,1.49046,1.49157,1.49038,1.49152,2379100004.0
2008-02-21 17:00:00,1.49168,1.49365,1.4912,1.49338,2637800007.0
2008-02-21 17:05:00,1.49335,1.4943,1.49295,1.49383,2162900006.0
2008-02-21 17:10:00,1.49394,1.4943,1.49364,1.49389,2237500008.0
2008-02-21 17:15:00,1.49386,1.49408,1.49351,1.49394,2262900003.0
2008-02-21 17:20:00,1.49389,1.4942,1.49366,1.49414,2339700003.0
2008-02-21 17:25:00,1.49423,1.4946,1.49384,1.49411,2569100004.0
2008-02-21 17:30:00,1.49407,1.49441,1.49318,1.49351,2469800001.0
2008-02-21 17:35:00,1.49354,1.49475,1.49352,1.49452,2263200003.0
2008-02-21 17:40:00,1.49433,1.4965,1.49423,1.49642,1796000001.0
2008-02-21 17:45:00,1.49621,1.4971,1.49603,1.49658,2365200003.0
2008-02-21 17:50:00,1.49647,1.49749,1.49563,1.49732,2424900004.0
2008-02-21 17:55:00,1.49745,1.49867,1.49724,1.49742,2166900002.0
2008-02-21 18:00:00,1.4972,1.49735,1.49627,1.49662,2960400008.0
2008-02-21 18:05:00,1.49654,1.49678,1.49494,1.49513,2244600005.0
2008-02-21 18:10:00,1.49503,1.49599,1.49283,1.49327,2170000002.0
2008-02-21 18:15:00,1.49307,1.49405,1.49307,1.49378,1943100001.0
2008-02-21 18:20:00,1.49359,1.4948,1.49331,1.49449,1897400004.0
2008-02-21 18:25:00,1.49461,1.49516,1.49343,1.49375,2051000002.0
2008-02-21 18:30:00,1.49384,1.49384,1.49278,1.49309,2173500003.0
2008-02-21 18:35:00,1.49299,1.49322,1.49245,1.49287,1784600002.0
2008-02-21 18:40:00,1.49275,1.49294,1.4898,1.492,2172500004.0
2008-02-21 18:45:00,1.49208,1.49365,1.49208,1.4934,2192900007.0
2008-02-21 18:50:00,1.49333,1.49354,1.49197,1.49239,1926700002.0
2008-02-21 18:55:00,1.49233,1.49393,1.49163,1.49336,2834600005.0
2008-02-21 19:00:00,1.49334,1.49421,1.49304,1.49385,2578100005.0
2008-02-21 19:05:00,1.49372,1.49393,1.49301,1.49365,2927300006.0
2008-02-21 19:10:00,1.4935,1.49401,1.49274,1.49289,2626400002.0
2008-02-21 19:15:00,1.49283,1.49344,1.49262,1.49317,2083900003.0
2008-02-21 19:20:00,1.49374,1.49463,1.49345,1.49414,2131500007.0
2008-02-21 19:25:00,1.49427,1.49664,1.49427,1.49631,1991000007.0
2008-02-21 19:30:00,1.49631,1.49631,1.49502,1.49581,2241300004.0
2008-02-21 19:35:00,1.49596,1.49638,1.49498,1.49531,1838200000.0
2008-02-21 19:40:00,1.49514,1.49535,1.49469,1.49519,1261700003.0
2008-02-21 19:45:00,1.49518,1.4963,1.49499,1.49605,1629100003.0
2008-02-21 19:50:00,1.49618,1.49651,1.49474,1.49491,2326300002.0
2008-02-21 19:55:00,1.49486,1.49486,1.49427,1.49452,1864400002.0
2008-02-21 20:00:00,1.49447,1.49467,1.49393,1.49448,2660900003.0
2008-02-21 20:05:00,1.49456,1.49557,1.49436,1.49501,2496000005.0
2008-02-21 20:10:00,1.49497,1.49724,1.49466,1.49695,2749700003.0
2008-02-21 20:15:00,1.49674,1.4971,1.49561,1.49601,1917700001.0
2008-02-21 20:20:00,1.4959,1.4959,1.49406,1.49508,1333800001.0
2008-02-21 20:25:00,1.49513,1.49563,1.49495,1.49505,1871400003.0
2008-02-21 20:30:00,1.49533,1.49831,1.49533,1.49768,1275900003.0
2008-02-21 20:35:00,1.49763,1.50023,1.49763,1.49907,1745300002.0
2008-02-21 20:40:00,1.49925,1.50017,1.4988,1.49906,1424800001.0
2008-02-21 20:45:00,1.49919,1.49962,1.49886,1.49889,1756200002.0
2008-02-21 20:50:00,1.49859,1.49885,1.49819,1.4985,946700001.0
2008-02-21 20:55:00,1.49848,1.49911,1.49847,1.49911,1227700001.0
2008-02-21 21:00:00,1.49894,1.49899,1.49805,1.4984,1298000001.0
2008-02-21 21:05:00,1.49851,1.49895,1.49839,1.4988,1549400003.0
2008-02-21 21:10:00,1.49885,1.49962,1.49821,1.49945,1376500004.0
2008-02-21 21:15:00,1.49924,1.49974,1.4991,1.49949,951200001.0
2008-02-21 21:20:00,1.49946,1.49954,1.49822,1.49824,610900004.0
2008-02-21 21:25:00,1.4983,1.49842,1.49783,1.49783,1037500000.0
2008-02-21 21:30:00,1.49784,1.49817,1.49784,1.4981,1297600000.0
2008-02-21 21:35:00,1.49819,1.4987,1.49816,1.49841,1496100002.0
2008-02-21 21:40:00,1.49849,1.49873,1.49717,1.49717,944000000.0
2008-02-21 21:45:00,1.4972,1.49755,1.49697,1.49713,1572200003.0
2008-02-21 21:50:00,1.49694,1.49741,1.49678,1.49723,1697700001.0
2008-02-21 21:55:00,1.49719,1.49767,1.49717,1.49767,858200004.0
2008-02-21 22:00:00,1.4977,1.49867,1.49741,1.49753,740400003.0
2008-02-21 22:05:00,1.4976,1.49761,1.49695,1.49705,933800003.0
2008-02-21 22:10:00,1.4971,1.4977,1.49638,1.49642,1132000002.0
2008-02-21 22:15:00,1.49627,1.49709,1.49627,1.49701,767900000.0
2008-02-21 22:20:00,1.49706,1.49728,1.49652,1.49658,1106400004.0
2008-02-21 22:25:00,1.49672,1.4975,1.49659,1.4975,827000000.0
2008-02-21 22:30:00,1.49749,1.49806,1.49715,1.4972,993000002.0
2008-02-21 22:35:00,1.49699,1.49762,1.49696,1.49736,1021300001.0
2008-02-21 22:40:00,1.49746,1.4988,1.49727,1.49837,1106200001.0
2008-02-21 22:45:00,1.49829,1.49834,1.49766,1.49767,756700001.0
2008-02-21 22:50:00,1.49758,1.49823,1.49741,1.49816,1127600002.0
2008-02-21 22:55:00,1.49815,1.49867,1.49766,1.49766,875000002.0
2008-02-21 23:00:00,1.49758,1.49781,1.49723,1.49761,237000001.0
2008-02-21 23:05:00,1.49727,1.49783,1.49723,1.49723,196400000.0
2008-02-21 23:10:00,1.49726,1.49786,1.49701,1.49757,281200000.0
2008-02-21 23:15:00,1.49755,1.49763,1.4971,1.4971,249700000.0
2008-02-21 23:20:00,1.49713,1.49804,1.49706,1.49741,454800001.0
2008-02-21 23:25:00,1.49758,1.49802,1.49689,1.49689,240800000.0
2008-02-21 23:30:00,1.49722,1.49739,1.49659,1.49675,555800001.0
2008-02-21 23:35:00,1.49678,1.49722,1.49675,1.49707,438800000.0
2008-02-21 23:40:00,1.49709,1.49752,1.4967,1.49719,367800000.0
2008-02-21 23:45:00,1.49715,1.4975,1.49688,1.49717,372200001.0
2008-02-21 23:50:00,1.49738,1.49749,1.49653,1.49668,544200000.0
2008-02-21 23:55:00,1.49687,1.4974,1.49675,1.49712,524000000.0
2008-02-22 00:00:00,1.49726,1.49743,1.49638,1.49714,862600002.0
2008-02-22 00:05:00,1.49714,1.49759,1.49689,1.4973,373400002.0
2008-02-22 00:10:00,1.49706,1.49765,1.49687,1.49735,152800000.0
2008-02-22 00:15:00,1.49741,1.49865,1.49736,1.49803,272600000.0
2008-02-22 00:20:00,1.49803,1.49872,1.49803,1.49854,288600002.0
2008-02-22 00:25:00,1.49835,1.49888,1.49823,1.49852,271600001.0
2008-02-22 00:30:00,1.4984,1.49908,1.49838,1.49908,416100000.0
2008-02-22 00:35:00,1.49868,1.49884,1.49786,1.49786,287500001.0
2008-02-22 00:40:00,1.49794,1.49829,1.49769,1.49774,154100000.0
2008-02-22 00:45:00,1.49798,1.49825,1.49759,1.49786,190500000.0
2008-02-22 00:50:00,1.49827,1.49842,1.49757,1.49772,272700000.0
2008-02-22 00:55:00,1.49813,1.49826,1.49759,1.49798,327000000.0
2008-02-22 01:00:00,1.49792,1.49822,1.49764,1.49807,217000000.0
2008-02-22 01:05:00,1.4983,1.49848,1.49766,1.49825,241800000.0
2008-02-22 01:10:00,1.49779,1.49856,1.49744,1.4977,553600000.0
2008-02-22 01:15:00,1.49781,1.49824,1.49771,1.49824,246100000.0
2008-02-22 01:20:00,1.49803,1.49837,1.49746,1.49823,439300000.0
2008-02-22 01:25:00,1.49816,1.49836,1.49779,1.49807,464900001.0
2008-02-22 01:30:00,1.49805,1.49825,1.49757,1.49803,333600000.0
2008-02-22 01:35:00,1.49809,1.49837,1.49781,1.49816,175400000.0
2008-02-22 01:40:00,1.49795,1.49849,1.49751,1.4978,656900002.0
2008-02-22 01:45:00,1.49774,1.49804,1.49756,1.49767,411900002.0
2008-02-22 01:50:00,1.4978,1.49846,1.49753,1.4979,569100000.0
2008-02-22 01:55:00,1.49793,1.4982,1.49739,1.49757,332900000.0
2008-02-22 02:00:00,1.49796,1.49843,1.4975,1.49828,202100000.0
2008-02-22 02:05:00,1.49831,1.4984,1.49773,1.49808,170200000.0
2008-02-22 02:10:00,1.49809,1.49832,1.49762,1.49796,193300001.0
2008-02-22 02:15:00,1.49803,1.49825,1.49778,1.49798,169800000.0
2008-02-22 02:20:00,1.49804,1.49846,1.49786,1.49845,162300000.0
2008-02-22 02:25:00,1.49838,1.49864,1.49804,1.49864,209400000.0
2008-02-22 02:30:00,1.49821,1.49821,1.49724,1.49759,195500001.0
2008-02-22 02:35:00,1.49777,1.49777,1.49691,1.49742,197100001.0
2008-02-22 02:40:00,1.49736,1.49758,1.49708,1.49757,192000000.0
2008-02-22 02:45:00,1.49751,1.49773,1.49706,1.49742,166300000.0
2008-02-22 02:50:00,1.49753,1.49768,1.49712,1.49761,177200000.0
2008-02-22 02:55:00,1.49758,1.49758,1.4971,1.49745,187000001.0
2008-02-22 03:00:00,1.49749,1.49749,1.49672,1.49672,224500000.0
2008-02-22 03:05:00,1.49701,1.49714,1.49651,1.49666,214900003.0
2008-02-22 03:10:00,1.49676,1.49707,1.49653,1.49692,217100000.0
2008-02-22 03:15:00,1.49702,1.49704,1.49601,1.49685,202600001.0
2008-02-22 03:20:00,1.4969,1.49694,1.49648,1.49681,199600001.0
2008-02-22 03:25:00,1.49656,1.49712,1.49649,1.49667,186000001.0
2008-02-22 03:30:00,1.49679,1.49691,1.49615,1.49617,217700001.0
2008-02-22 03:35:00,1.49634,1.49663,1.49582,1.49646,193600000.0
2008-02-22 03:40:00,1.49654,1.49681,1.49639,1.49663,225300000.0
2008-02-22 03:45:00,1.49694,1.49703,1.49654,1.49694,181600000.0
2008-02-22 03:50:00,1.49702,1.49795,1.49677,1.49765,179300000.0
2008-02-22 03:55:00,1.49744,1.49744,1.49622,1.4966,186600000.0
2008-02-22 04:00:00,1.49662,1.49774,1.49662,1.49758,198800000.0
2008-02-22 04:05:00,1.4973,1.49806,1.49714,1.49729,173400000.0
2008-02-22 04:10:00,1.49719,1.49779,1.49696,1.49722,201500000.0
2008-02-22 04:15:00,1.49727,1.49817,1.49674,1.49808,182400000.0
2008-02-22 04:20:00,1.49784,1.49802,1.49768,1.49791,231100001.0
2008-02-22 04:25:00,1.49804,1.49817,1.49699,1.49706,196100000.0
2008-02-22 04:30:00,1.49685,1.49751,1.49652,1.49733,236600002.0
2008-02-22 04:35:00,1.49705,1.49753,1.49677,1.49725,173500000.0
2008-02-22 04:40:00,1.49714,1.49787,1.49684,1.49749,202400000.0
2008-02-22 04:45:00,1.49762,1.49834,1.49742,1.49758,214300001.0
2008-02-22 04:50:00,1.49737,1.49773,1.49701,1.49715,155000000.0
2008-02-22 04:55:00,1.49718,1.49718,1.49669,1.49689,226900000.0
2008-02-22 05:00:00,1.49695,1.49695,1.49628,1.49658,197500000.0
2008-02-22 05:05:00,1.49642,1.49671,1.4962,1.49639,157100000.0
2008-02-22 05:10:00,1.4965,1.49711,1.49633,1.49692,175900001.0
2008-02-22 05:15:00,1.49656,1.49681,1.49613,1.49667,196100001.0
2008-02-22 05:20:00,1.49676,1.4969,1.49618,1.49676,255100000.0
2008-02-22 05:25:00,1.4966,1.49685,1.49613,1.49669,186900000.0
2008-02-22 05:30:00,1.49677,1.49689,1.49623,1.49673,216300002.0
2008-02-22 05:35:00,1.49683,1.49714,1.49663,1.49703,204800001.0
2008-02-22 05:40:00,1.49709,1.49725,1.49673,1.4972,168700000.0
2008-02-22 05:45:00,1.497,1.4973,1.49657,1.4968,209200000.0
2008-02-22 05:50:00,1.49678,1.49822,1.49655,1.49798,199500000.0
2008-02-22 05:55:00,1.49787,1.49805,1.49682,1.4969,183100000.0
2008-02-22 06:00:00,1.49669,1.49735,1.49632,1.49676,200000000.0
2008-02-22 06:05:00,1.49676,1.49713,1.49648,1.4969,187200001.0
2008-02-22 06:10:00,1.49708,1.49731,1.4967,1.49701,192400000.0
2008-02-22 06:15:00,1.49691,1.49716,1.49642,1.49689,163000001.0
2008-02-22 06:20:00,1.49705,1.49724,1.49672,1.49699,161600000.0
2008-02-22 06:25:00,1.49694,1.49698,1.49665,1.49668,156600001.0
2008-02-22 06:30:00,1.4968,1.49686,1.4961,1.4966,188600000.0
2008-02-22 06:35:00,1.49648,1.49673,1.49579,1.49629,230400002.0
2008-02-22 06:40:00,1.4962,1.49683,1.49598,1.49682,169000000.0
2008-02-22 06:45:00,1.49678,1.49742,1.49669,1.49706,255500002.0
2008-02-22 06:50:00,1.49704,1.49709,1.49661,1.49683,193800002.0
2008-02-22 06:55:00,1.49698,1.49758,1.49662,1.49662,188700000.0
2008-02-22 07:00:00,1.49657,1.49713,1.49642,1.49686,196000001.0
2008-02-22 07:05:00,1.49675,1.4969,1.49652,1.4966,168600000.0
2008-02-22 07:10:00,1.49667,1.49693,1.4965,1.4966,176400000.0
2008-02-22 07:15:00,1.49668,1.49695,1.49621,1.49673,197800001.0
2008-02-22 07:20:00,1.49653,1.49703,1.49638,1.49684,213700002.0
2008-02-22 07:25:00,1.49695,1.49724,1.49642,1.49693,252300000.0
2008-02-22 07:30:00,1.49714,1.49726,1.49642,1.49726,207400000.0
2008-02-22 07:35:00,1.49689,1.4973,1.49656,1.49725,188200001.0
2008-02-22 07:40:00,1.49722,1.49732,1.49688,1.49711,196500000.0
2008-02-22 07:45:00,1.4971,1.49741,1.49649,1.49682,195900001.0
2008-02-22 07:50:00,1.49719,1.49757,1.49679,1.49735,140600000.0
2008-02-22 07:55:00,1.49764,1.49764,1.49697,1.49729,202000000.0
2008-02-22 08:00:00,1.49738,1.49822,1.49738,1.49741,203900000.0
2008-02-22 08:05:00,1.49751,1.49762,1.49711,1.49762,264900004.0
2008-02-22 08:10:00,1.49764,1.49765,1.49656,1.49704,214400000.0
2008-02-22 08:15:00,1.49736,1.49772,1.497,1.49721,197800000.0
2008-02-22 08:20:00,1.49724,1.49731,1.49669,1.497,183800001.0
2008-02-22 08:25:00,1.49698,1.49756,1.49688,1.49754,193000000.0
2008-02-22 08:30:00,1.49749,1.49867,1.49718,1.49862,156500000.0
2008-02-22 08:35:00,1.49848,1.4987,1.49773,1.49808,207100001.0
2008-02-22 08:40:00,1.49804,1.49827,1.4976,1.49815,175700000.0
2008-02-22 08:45:00,1.49806,1.49833,1.49753,1.49795,196000000.0
2008-02-22 08:50:00,1.49787,1.49805,1.49694,1.49712,230600000.0
2008-02-22 08:55:00,1.4971,1.49806,1.49676,1.49792,210100001.0
2008-02-22 09:00:00,1.49782,1.49782,1.4968,1.49747,184800000.0
2008-02-22 09:05:00,1.4976,1.49775,1.49711,1.49754,231000000.0
2008-02-22 09:10:00,1.4975,1.4982,1.4974,1.49805,187900001.0
2008-02-22 09:15:00,1.4978,1.49874,1.4978,1.4984,178700001.0
2008-02-22 09:20:00,1.49807,1.49807,1.49709,1.49759,204000000.0
2008-02-22 09:25:00,1.49771,1.49815,1.49769,1.4978,177200000.0
2008-02-22 09:30:00,1.49779,1.49809,1.49738,1.49799,186900001.0
2008-02-22 09:35:00,1.49804,1.49848,1.49798,1.49836,163600000.0
2008-02-22 09:40:00,1.49816,1.49852,1.49814,1.49821,164900000.0
2008-02-22 09:45:00,1.49825,1.49866,1.49745,1.49846,169500000.0
2008-02-22 09:50:00,1.49866,1.49888,1.49775,1.49861,255400000.0
2008-02-22 09:55:00,1.49851,1.49908,1.49803,1.49827,213400000.0
2008-02-22 10:00:00,1.4983,1.49873,1.49738,1.49784,213800001.0
2008-02-22 10:05:00,1.49804,1.49821,1.49749,1.49782,121000000.0
2008-02-22 10:10:00,1.49755,1.4976,1.49639,1.49731,187200002.0
2008-02-22 10:15:00,1.49714,1.49739,1.49688,1.49707,191500001.0
2008-02-22 10:20:00,1.49706,1.49739,1.49648,1.49731,174500000.0
2008-02-22 10:25:00,1.49734,1.49835,1.49664,1.49835,196600000.0
2008-02-22 10:30:00,1.49813,1.49813,1.49666,1.49725,182100000.0
2008-02-22 10:35:00,1.4977,1.49861,1.49745,1.49815,196100000.0
2008-02-22 10:40:00,1.4984,1.49855,1.4978,1.49812,180600001.0
2008-02-22 10:45:00,1.49785,1.49903,1.49773,1.49839,178199999.0
2008-02-22 10:50:00,1.49837,1.49857,1.49731,1.49772,198300002.0
2008-02-22 10:55:00,1.49747,1.49774,1.49713,1.49767,214400001.0
2008-02-22 11:00:00,1.49805,1.49938,1.4976,1.49914,180600002.0
2008-02-22 11:05:00,1.49912,1.49987,1.49912,1.49934,207300000.0
2008-02-22 11:10:00,1.49928,1.50077,1.49928,1.49997,182600000.0
2008-02-22 11:15:00,1.50031,1.50095,1.50007,1.50026,246300001.0
2008-02-22 11:20:00,1.5002,1.50061,1.49998,1.50047,185300000.0
2008-02-22 11:25:00,1.50042,1.50077,1.49988,1.50067,225400000.0
2008-02-22 11:30:00,1.5008,1.50089,1.49992,1.50073,221800000.0
2008-02-22 11:35:00,1.50079,1.50095,1.49982,1.49982,186900000.0
2008-02-22 11:40:00,1.49992,1.50016,1.49947,1.49986,168300001.0
2008-02-22 11:45:00,1.50015,1.50086,1.49985,1.50061,224300002.0
2008-02-22 11:50:00,1.50045,1.50105,1.49956,1.49961,166200000.0
2008-02-22 11:55:00,1.49957,1.49984,1.49898,1.49942,190800001.0
2008-02-22 12:00:00,1.49942,1.49975,1.49883,1.49894,186200001.0
2008-02-22 12:05:00,1.49894,1.49934,1.49849,1.49927,189400000.0
2008-02-22 12:10:00,1.49947,1.50075,1.49913,1.50037,183100000.0
2008-02-22 12:15:00,1.5003,1.5007,1.49955,1.49983,163900000.0
2008-02-22 12:20:00,1.49974,1.50061,1.49969,1.50008,217700000.0
2008-02-22 12:25:00,1.50006,1.50053,1.4995,1.50041,183800001.0
2008-02-22 12:30:00,1.50031,1.5007,1.49961,1.49986,148500000.0
2008-02-22 12:35:00,1.49992,1.50009,1.49888,1.49894,170000000.0
2008-02-22 12:40:00,1.49894,1.50012,1.49894,1.49991,177100000.0
2008-02-22 12:45:00,1.4998,1.50054,1.49966,1.50046,171400000.0
2008-02-22 12:50:00,1.50021,1.50062,1.49968,1.50006,189800000.0
2008-02-22 12:55:00,1.50015,1.50027,1.49953,1.50016,216999999.0
2008-02-22 13:00:00,1.50044,1.50063,1.50004,1.5002,196100001.0
2008-02-22 13:05:00,1.50008,1.50036,1.49865,1.49871,167200001.0
2008-02-22 13:10:00,1.49891,1.49959,1.49872,1.49889,207900000.0
2008-02-22 13:15:00,1.49886,1.49916,1.49817,1.49908,196800000.0
2008-02-22 13:20:00,1.49911,1.49991,1.49838,1.49883,205300001.0
2008-02-22 13:25:00,1.49889,1.4989,1.49638,1.49688,177500000.0
2008-02-22 13:30:00,1.49705,1.49758,1.49658,1.49728,1575799999.0
2008-02-22 13:35:00,1.4974,1.49797,1.4971,1.49797,1785100001.0
2008-02-22 13:40:00,1.49793,1.49812,1.49565,1.49594,1968200007.0
2008-02-22 13:45:00,1.4957,1.49613,1.49428,1.49564,1018600002.0
2008-02-22 13:50:00,1.49571,1.49748,1.49568,1.49718,1652100003.0
2008-02-22 13:55:00,1.49705,1.49723,1.49578,1.4958,1703200003.0
2008-02-22 14:00:00,1.49606,1.49717,1.49591,1.49705,1709300001.0
2008-02-22 14:05:00,1.497,1.49818,1.49673,1.49673,1893000003.0
2008-02-22 14:10:00,1.49674,1.49692,1.49613,1.49621,1830600002.0
2008-02-22 14:15:00,1.49615,1.49758,1.49602,1.49715,1152100003.0
2008-02-22 14:20:00,1.49731,1.49763,1.49687,1.49687,2049300004.0
2008-02-22 14:25:00,1.49683,1.49744,1.49673,1.49701,2096900005.0
2008-02-22 14:30:00,1.49706,1.49752,1.49682,1.49747,1845800000.0
2008-02-22 14:35:00,1.49746,1.49813,1.49729,1.4981,1047500001.0
2008-02-22 14:40:00,1.49807,1.49828,1.49653,1.4968,1202400001.0
2008-02-22 14:45:00,1.49682,1.49702,1.49649,1.49677,1537900004.0
2008-02-22 14:50:00,1.49674,1.49743,1.49673,1.49726,1351500005.0
2008-02-22 14:55:00,1.49738,1.49768,1.49717,1.49748,1532800001.0
2008-02-22 15:00:00,1.4975,1.49839,1.49747,1.49801,2489600001.0
2008-02-22 15:05:00,1.49784,1.49947,1.49743,1.49931,1879600003.0
2008-02-22 15:10:00,1.49887,1.49997,1.49827,1.49917,2313900006.0
2008-02-22 15:15:00,1.49896,1.49965,1.49869,1.49892,1983600000.0
2008-02-22 15:20:00,1.49887,1.49955,1.4982,1.49825,2462100008.0
2008-02-22 15:25:00,1.49814,1.49944,1.49805,1.49926,3050000004.0
2008-02-22 15:30:00,1.49952,1.50456,1.49952,1.50407,2552000004.0
2008-02-22 15:35:00,1.50415,1.50558,1.50342,1.50385,2148100003.0
2008-02-22 15:40:00,1.50383,1.50413,1.50298,1.50342,1667000004.0
2008-02-22 15:45:00,1.50366,1.50502,1.50346,1.50461,1949400001.0
2008-02-22 15:50:00,1.50463,1.50596,1.50436,1.50452,1920900003.0
2008-02-22 15:55:00,1.50459,1.50553,1.50364,1.50401,2097600003.0
2008-02-22 16:00:00,1.50389,1.50449,1.50347,1.50403,2235100001.0
2008-02-22 16:05:00,1.504,1.50428,1.50321,1.50368,1320800000.0
2008-02-22 16:10:00,1.50422,1.50585,1.5039,1.50452,2488600007.0
2008-02-22 16:15:00,1.50454,1.5055,1.50433,1.50471,3142300007.0
2008-02-22 16:20:00,1.50464,1.50487,1.50264,1.50264,2810700008.0
2008-02-22 16:25:00,1.50234,1.50339,1.50156,1.50274,2575700005.0
2008-02-22 16:30:00,1.50266,1.5032,1.50177,1.50216,2429900007.0
2008-02-22 16:35:00,1.50209,1.503,1.50201,1.50261,2471200002.0
2008-02-22 16:40:00,1.50267,1.50352,1.5026,1.50351,2297300006.0
2008-02-22 16:45:00,1.50343,1.50351,1.50212,1.50257,2287200000.0
2008-02-22 16:50:00,1.50256,1.50294,1.50224,1.5023,2159800003.0
2008-02-22 16:55:00,1.50233,1.50295,1.50219,1.50295,2201200001.0
2008-02-22 17:00:00,1.50286,1.50286,1.50182,1.50225,2608400005.0
2008-02-22 17:05:00,1.50231,1.50272,1.50173,1.50207,2082700002.0
2008-02-22 17:10:00,1.50208,1.50226,1.50086,1.50136,2152500003.0
2008-02-22 17:15:00,1.50123,1.5019,1.50063,1.50111,2349700003.0
2008-02-22 17:20:00,1.50103,1.50192,1.50058,1.50135,2374500005.0
2008-02-22 17:25:00,1.50125,1.50161,1.5009,1.50113,2497900001.0
2008-02-22 17:30:00,1.50108,1.50131,1.4996,1.50037,2588600005.0
2008-02-22 17:35:00,1.50034,1.50098,1.50007,1.50082,2152800004.0
2008-02-22 17:40:00,1.50098,1.50201,1.50053,1.50057,1899500004.0
2008-02-22 17:45:00,1.50057,1.50161,1.50042,1.50138,2188100003.0
2008-02-22 17:50:00,1.50142,1.50149,1.50053,1.50053,2333400004.0
2008-02-22 17:55:00,1.50051,1.50106,1.49978,1.50086,2459000007.0
2008-02-22 18:00:00,1.50086,1.50148,1.50029,1.50062,2920900004.0
2008-02-22 18:05:00,1.50065,1.50143,1.50041,1.50089,2227000003.0
2008-02-22 18:10:00,1.50086,1.50215,1.50073,1.5014,2222500005.0
2008-02-22 18:15:00,1.50122,1.50256,1.50122,1.50256,2139700004.0
2008-02-22 18:20:00,1.50265,1.50315,1.50226,1.50244,1928600001.0
2008-02-22 18:25:00,1.50241,1.50254,1.50168,1.50185,2241800006.0
2008-02-22 18:30:00,1.50189,1.50227,1.50164,1.50226,2406400004.0
2008-02-22 18:35:00,1.50219,1.50255,1.50168,1.50177,1746900002.0
2008-02-22 18:40:00,1.50207,1.50301,1.50197,1.50301,2062100003.0
2008-02-22 18:45:00,1.50299,1.50299,1.5018,1.50251,2086200003.0
2008-02-22 18:50:00,1.50257,1.50342,1.50257,1.50309,1937400005.0
2008-02-22 18:55:00,1.50322,1.50498,1.50297,1.50488,2566200005.0
2008-02-22 19:00:00,1.50564,1.50646,1.50508,1.50516,2363200002.0
2008-02-22 19:05:00,1.505,1.50513,1.50414,1.50472,2794700001.0
2008-02-22 19:10:00,1.5047,1.50581,1.50462,1.50562,2802700003.0
2008-02-22 19:15:00,1.5054,1.50584,1.50527,1.50537,2120500003.0
2008-02-22 19:20:00,1.50558,1.50572,1.5046,1.50465,2021600000.0
2008-02-22 19:25:00,1.50468,1.50504,1.50277,1.50283,1784400001.0
2008-02-22 19:30:00,1.50285,1.50408,1.50285,1.50396,2287500003.0
2008-02-22 19:35:00,1.50411,1.50513,1.50396,1.50487,1889500002.0
2008-02-22 19:40:00,1.50496,1.5054,1.50487,1.50499,1303700002.0
2008-02-22 19:45:00,1.50495,1.50533,1.50469,1.50503,1553700001.0
2008-02-22 19:50:00,1.50504,1.50564,1.50491,1.50548,2312700008.0
2008-02-22 19:55:00,1.50563,1.5063,1.50552,1.50568,1955800002.0
2008-02-22 20:00:00,1.50562,1.50647,1.5056,1.50612,2642700001.0
2008-02-22 20:05:00,1.50604,1.50612,1.50536,1.50593,2595200006.0
2008-02-22 20:10:00,1.50598,1.50628,1.50581,1.50601,2792200005.0
2008-02-22 20:15:00,1.50601,1.50698,1.506,1.50679,1794400005.0
2008-02-22 20:20:00,1.50678,1.50692,1.50605,1.50619,1312000002.0
2008-02-22 20:25:00,1.50611,1.50644,1.50594,1.5061,1917000004.0
2008-02-22 20:30:00,1.50602,1.50649,1.50596,1.50624,1243200004.0
2008-02-22 20:35:00,1.50618,1.50642,1.50517,1.50565,1768900005.0
2008-02-22 20:40:00,1.50563,1.50591,1.50527,1.50561,1441600000.0
2008-02-22 20:45:00,1.50565,1.50582,1.50484,1.50494,1908100002.0
2008-02-22 20:50:00,1.50485,1.50539,1.50484,1.50502,1028300000.0
2008-02-22 20:55:00,1.50495,1.50495,1.50403,1.50437,1345400003.0
2008-02-22 21:00:00,1.50411,1.50425,1.50361,1.50363,1227100004.0
2008-02-22 21:05:00,1.50376,1.50422,1.50355,1.50392,1426300000.0
2008-02-22 21:10:00,1.50389,1.50426,1.50355,1.50418,1282500003.0
2008-02-22 21:15:00,1.5042,1.50445,1.50399,1.50436,951800000.0
2008-02-22 21:20:00,1.50435,1.50456,1.50408,1.50429,549600000.0
2008-02-22 21:25:00,1.50437,1.50448,1.50379,1.50383,1041100003.0
2008-02-22 21:30:00,1.50391,1.50406,1.50336,1.50383,1387800005.0
2008-02-22 21:35:00,1.50382,1.50437,1.50355,1.50378,1483600004.0
2008-02-22 21:40:00,1.50378,1.50389,1.5026,1.50264,1030800002.0
2008-02-22 21:45:00,1.50269,1.50327,1.50261,1.50281,1605500001.0
2008-02-22 21:50:00,1.50276,1.50315,1.50262,1.50306,1774900004.0
2008-02-22 21:55:00,1.50306,1.50469,1.50302,1.50469,797900000.0
2008-02-22 22:00:00,1.50476,1.50498,1.50281,1.50297,758400000.0
2008-02-22 22:05:00,1.50311,1.50336,1.50261,1.50285,950900002.0
2008-02-22 22:10:00,1.50287,1.50319,1.5028,1.50292,1096700001.0
2008-02-22 22:15:00,1.50286,1.50362,1.50278,1.50328,735100001.0
2008-02-22 22:20:00,1.50352,1.50399,1.50337,1.50367,981400001.0
2008-02-22 22:25:00,1.50377,1.5042,1.50357,1.50395,875600002.0
2008-02-22 22:30:00,1.50394,1.50421,1.50293,1.50357,1022800002.0
2008-02-22 22:35:00,1.50345,1.50376,1.50302,1.50302,1095900002.0
2008-02-22 22:40:00,1.503,1.50333,1.50211,1.50211,1159000002.0
2008-02-22 22:45:00,1.50205,1.50219,1.49952,1.50025,836400001.0
2008-02-22 22:50:00,1.5004,1.50197,1.50019,1.5003,1094900002.0
2008-02-22 22:55:00,1.50031,1.50073,1.49966,1.50044,928500001.0
2008-02-22 23:00:00,1.50025,1.50069,1.49999,1.50055,394000003.0
2008-02-22 23:05:00,1.50037,1.50116,1.5003,1.50034,175500000.0
2008-02-22 23:10:00,1.50025,1.50075,1.50002,1.50072,290700000.0
2008-02-22 23:15:00,1.50088,1.50102,1.50039,1.50083,280200000.0
2008-02-22 23:20:00,1.50087,1.50152,1.5005,1.50115,483800003.0
2008-02-22 23:25:00,1.50116,1.50122,1.5005,1.50056,184700000.0
2008-02-22 23:30:00,1.50094,1.50121,1.50027,1.50049,506400001.0
2008-02-22 23:35:00,1.5005,1.50179,1.49996,1.50161,436500004.0
2008-02-22 23:40:00,1.50156,1.50256,1.50084,1.50219,375400001.0
2008-02-22 23:45:00,1.50203,1.50237,1.50059,1.5009,352600001.0
2008-02-22 23:50:00,1.501,1.50158,1.50071,1.50083,518200000.0
2008-02-22 23:55:00,1.50088,1.50153,1.50066,1.50153,542500002.0
2008-02-25 00:00:00,1.50224,1.50255,1.50146,1.50186,831700002.0
2008-02-25 00:05:00,1.50226,1.50245,1.50164,1.50235,350200000.0
2008-02-25 00:10:00,1.50202,1.50273,1.50171,1.50202,174800000.0
2008-02-25 00:15:00,1.50196,1.50222,1.50133,1.50133,333400000.0
2008-02-25 00:20:00,1.50154,1.5023,1.50151,1.50171,331800003.0
2008-02-25 00:25:00,1.50133,1.50188,1.50097,1.50137,217800000.0
2008-02-25 00:30:00,1.5014,1.50219,1.50107,1.50219,382200000.0
2008-02-25 00:35:00,1.50188,1.5021,1.50158,1.50164,259100000.0
2008-02-25 00:40:00,1.50182,1.50226,1.50137,1.50184,204500000.0
2008-02-25 00:45:00,1.50209,1.50224,1.50166,1.50168,242000001.0
2008-02-25 00:50:00,1.50219,1.50224,1.50132,1.50179,362900003.0
2008-02-25 00:55:00,1.50212,1.50215,1.50155,1.50157,310300000.0
2008-02-25 01:00:00,1.50152,1.50183,1.5013,1.50175,302699999.0
2008-02-25 01:05:00,1.50195,1.50199,1.50134,1.50172,311900000.0
2008-02-25 01:10:00,1.50149,1.50219,1.50112,1.50129,565000000.0
2008-02-25 01:15:00,1.50144,1.50245,1.50126,1.50182,274700000.0
2008-02-25 01:20:00,1.50165,1.50257,1.50147,1.5018,394700000.0
2008-02-25 01:25:00,1.50163,1.50187,1.50134,1.50181,486200001.0
2008-02-25 01:30:00,1.50175,1.502,1.50146,1.50163,370300001.0
2008-02-25 01:35:00,1.50168,1.50187,1.50131,1.50171,171000000.0
2008-02-25 01:40:00,1.5015,1.50182,1.50055,1.50112,727800001.0
2008-02-25 01:45:00,1.50105,1.50122,1.50068,1.50073,388500001.0
2008-02-25 01:50:00,1.501,1.50118,1.5003,1.50062,590500002.0
2008-02-25 01:55:00,1.50064,1.50077,1.49993,1.50007,374800000.0
2008-02-25 02:00:00,1.50005,1.50052,1.49991,1.50006,414400002.0
2008-02-25 02:05:00,1.50005,1.50031,1.49983,1.50013,560400002.0
2008-02-25 02:10:00,1.49983,1.50015,1.49943,1.49965,476600004.0
2008-02-25 02:15:00,1.49971,1.50026,1.49934,1.49972,697100001.0
2008-02-25 02:20:00,1.49994,1.50021,1.49965,1.50014,159400000.0
2008-02-25 02:25:00,1.50007,1.50019,1.49972,1.50007,323800000.0
2008-02-25 02:30:00,1.50012,1.50041,1.49974,1.50029,588800002.0
2008-02-25 02:35:00,1.50054,1.50083,1.49934,1.4999,442200000.0
2008-02-25 02:40:00,1.50007,1.50016,1.49959,1.49962,304900000.0
2008-02-25 02:45:00,1.49935,1.49994,1.49913,1.49933,594200002.0
2008-02-25 02:50:00,1.49952,1.5,1.49891,1.5,277900001.0
2008-02-25 02:55:00,1.49975,1.49985,1.49927,1.49944,246100000.0
2008-02-25 03:00:00,1.4994,1.49962,1.49904,1.49951,389900001.0
2008-02-25 03:05:00,1.49913,1.49971,1.49905,1.49963,267300001.0
2008-02-25 03:10:00,1.4992,1.49963,1.49884,1.49928,217400000.0
2008-02-25 03:15:00,1.49898,1.4995,1.49863,1.49872,199900000.0
2008-02-25 03:20:00,1.49836,1.49866,1.49764,1.49772,256900000.0
2008-02-25 03:25:00,1.49821,1.49844,1.4979,1.49844,330400001.0
2008-02-25 03:30:00,1.49853,1.49893,1.49836,1.49863,249900000.0
2008-02-25 03:35:00,1.49859,1.49891,1.49841,1.49843,302000000.0
2008-02-25 03:40:00,1.49848,1.49903,1.49846,1.49873,300100001.0
2008-02-25 03:45:00,1.49876,1.49894,1.49833,1.49833,192300001.0
2008-02-25 03:50:00,1.49858,1.49865,1.49806,1.49853,347200002.0
2008-02-25 03:55:00,1.49853,1.49957,1.49824,1.49902,876000000.0
2008-02-25 04:00:00,1.49897,1.49917,1.49865,1.4988,536800000.0
2008-02-25 04:05:00,1.4987,1.4994,1.4987,1.49918,536000000.0
2008-02-25 04:10:00,1.49924,1.49974,1.4991,1.49918,405600000.0
2008-02-25 04:15:00,1.49922,1.49949,1.49906,1.49908,397200000.0
2008-02-25 04:20:00,1.49897,1.49904,1.4987,1.49887,406100000.0
2008-02-25 04:25:00,1.49891,1.49957,1.49875,1.49936,525600000.0
2008-02-25 04:30:00,1.49889,1.49925,1.49873,1.49891,199400000.0
2008-02-25 04:35:00,1.49877,1.49931,1.49836,1.49869,477300001.0
2008-02-25 04:40:00,1.49857,1.49897,1.4983,1.49865,268800001.0
2008-02-25 04:45:00,1.49859,1.49883,1.49812,1.49831,262900001.0
2008-02-25 04:50:00,1.49829,1.49886,1.49814,1.49814,197700000.0
2008-02-25 04:55:00,1.49843,1.49874,1.4981,1.49852,272200001.0
2008-02-25 05:00:00,1.49859,1.49889,1.49844,1.49862,843500003.0
2008-02-25 05:05:00,1.4986,1.49888,1.49841,1.49856,1208800000.0
2008-02-25 05:10:00,1.49856,1.49875,1.49815,1.49815,877600003.0
2008-02-25 05:15:00,1.49819,1.49856,1.49809,1.49822,1093400002.0
2008-02-25 05:20:00,1.49817,1.49845,1.4977,1.49772,1043500001.0
2008-02-25 05:25:00,1.49777,1.49846,1.49776,1.49812,991800002.0
2008-02-25 05:30:00,1.49817,1.4986,1.49802,1.49815,890200001.0
2008-02-25 05:35:00,1.49816,1.49864,1.49814,1.49848,949800003.0
2008-02-25 05:40:00,1.49824,1.49857,1.49809,1.49838,796800001.0
2008-02-25 05:45:00,1.49844,1.49872,1.4982,1.49836,951500001.0
2008-02-25 05:50:00,1.49838,1.49887,1.49823,1.49855,901600000.0
2008-02-25 05:55:00,1.49845,1.49863,1.49824,1.49836,763400000.0
2008-02-25 06:00:00,1.49816,1.49847,1.49813,1.49826,810100000.0
2008-02-25 06:05:00,1.49828,1.49848,1.49804,1.49817,1619400000.0
2008-02-25 06:10:00,1.49824,1.49847,1.49804,1.49817,1732400005.0
2008-02-25 06:15:00,1.49814,1.49854,1.49808,1.49853,968000002.0
2008-02-25 06:20:00,1.49842,1.49866,1.49811,1.49824,1391600002.0
2008-02-25 06:25:00,1.49836,1.4984,1.49803,1.49812,1327500001.0
2008-02-25 06:30:00,1.49809,1.49846,1.49805,1.49822,1100300002.0
2008-02-25 06:35:00,1.49814,1.49839,1.49806,1.49813,592400001.0
2008-02-25 06:40:00,1.49806,1.49812,1.49769,1.498,1066300009.0
2008-02-25 06:45:00,1.49798,1.49827,1.49785,1.49797,1341100002.0
2008-02-25 06:50:00,1.49798,1.49846,1.49783,1.49823,1468200004.0
2008-02-25 06:55:00,1.49821,1.49834,1.4978,1.49785,1197900004.0
2008-02-25 07:00:00,1.49804,1.4984,1.49798,1.49827,1358300005.0
2008-02-25 07:05:00,1.49833,1.49841,1.49805,1.49833,1107900004.0
2008-02-25 07:10:00,1.49838,1.49855,1.49821,1.49841,1689600002.0
2008-02-25 07:15:00,1.4983,1.49892,1.49824,1.49892,1386700004.0
2008-02-25 07:20:00,1.49898,1.49916,1.4985,1.4985,1853900004.0
2008-02-25 07:25:00,1.49856,1.49862,1.49813,1.49826,1300700003.0
2008-02-25 07:30:00,1.49824,1.49837,1.4979,1.4979,1883900003.0
2008-02-25 07:35:00,1.49787,1.49879,1.49777,1.49869,1315100002.0
2008-02-25 07:40:00,1.49864,1.49877,1.49843,1.4986,1780400002.0
2008-02-25 07:45:00,1.49865,1.4989,1.49838,1.49853,2879700003.0
2008-02-25 07:50:00,1.49852,1.49867,1.49806,1.49812,2421600002.0
2008-02-25 07:55:00,1.49814,1.49886,1.49793,1.49869,2877200003.0
2008-02-25 08:00:00,1.49876,1.49895,1.49833,1.49893,1964600000.0
2008-02-25 08:05:00,1.49884,1.49936,1.49879,1.49915,2430700005.0
2008-02-25 08:10:00,1.49914,1.49943,1.49897,1.4991,1580600003.0
2008-02-25 08:15:00,1.49902,1.49922,1.49863,1.49885,1387600005.0
2008-02-25 08:20:00,1.49878,1.49896,1.49852,1.49891,1755200004.0
2008-02-25 08:25:00,1.49906,1.49967,1.499,1.49961,2182400002.0
2008-02-25 08:30:00,1.49965,1.50012,1.49934,1.49934,1801000000.0
2008-02-25 08:35:00,1.4993,1.49961,1.49866,1.49887,2035100003.0
2008-02-25 08:40:00,1.49859,1.49891,1.49772,1.49785,2047600003.0
2008-02-25 08:45:00,1.49789,1.49846,1.49766,1.49811,2821400007.0
2008-02-25 08:50:00,1.49825,1.49863,1.49796,1.49813,2820200005.0
2008-02-25 08:55:00,1.49831,1.49857,1.49758,1.49762,2268400004.0
2008-02-25 09:00:00,1.49766,1.49861,1.49754,1.49845,2739300005.0
2008-02-25 09:05:00,1.49843,1.49989,1.49843,1.49935,1914599999.0
2008-02-25 09:10:00,1.49936,1.49985,1.49915,1.49959,2130600003.0
2008-02-25 09:15:00,1.49955,1.49987,1.49939,1.49954,2262400008.0
2008-02-25 09:20:00,1.49949,1.49964,1.49856,1.49862,1652000005.0
2008-02-25 09:25:00,1.49863,1.4987,1.49754,1.49775,2272400004.0
2008-02-25 09:30:00,1.49761,1.49788,1.49642,1.49679,2157100001.0
2008-02-25 09:35:00,1.49686,1.49724,1.49612,1.49716,1833700005.0
2008-02-25 09:40:00,1.49705,1.49765,1.49667,1.49731,2148400004.0
2008-02-25 09:45:00,1.49751,1.49821,1.49718,1.49786,2097900003.0
2008-02-25 09:50:00,1.49788,1.49811,1.49673,1.49678,2404400007.0
2008-02-25 09:55:00,1.49662,1.49694,1.49595,1.49671,2936300003.0
2008-02-25 10:00:00,1.49689,1.49742,1.49652,1.4972,2303200002.0
2008-02-25 10:05:00,1.49703,1.49724,1.49583,1.49627,2548800008.0
2008-02-25 10:10:00,1.49619,1.49638,1.49577,1.49604,2222300008.0
2008-02-25 10:15:00,1.49627,1.49684,1.49603,1.49644,1852700003.0
2008-02-25 10:20:00,1.49664,1.49674,1.49533,1.49556,2219100003.0
2008-02-25 10:25:00,1.49561,1.49607,1.49522,1.49595,2543900005.0
2008-02-25 10:30:00,1.496,1.49631,1.49546,1.49595,2670500006.0
2008-02-25 10:35:00,1.49586,1.49621,1.49567,1.49619,2386400005.0
2008-02-25 10:40:00,1.49622,1.49634,1.49564,1.49612,2333100001.0
2008-02-25 10:45:00,1.4961,1.4965,1.49587,1.49605,2058100002.0
2008-02-25 10:50:00,1.49596,1.49607,1.49525,1.49541,2051600001.0
2008-02-25 10:55:00,1.49541,1.49584,1.49511,1.49527,2492100004.0
2008-02-25 11:00:00,1.49516,1.49529,1.49331,1.49345,2374700008.0
2008-02-25 11:05:00,1.49338,1.49391,1.49299,1.49317,2036400002.0
2008-02-25 11:10:00,1.4932,1.49377,1.4924,1.49248,2318000003.0
2008-02-25 11:15:00,1.49255,1.49375,1.49255,1.49362,2276600002.0
2008-02-25 11:20:00,1.49364,1.49408,1.4931,1.49336,2647700005.0
2008-02-25 11:25:00,1.49339,1.4935,1.4923,1.49314,2433700005.0
2008-02-25 11:30:00,1.49341,1.49427,1.49313,1.4937,2565300005.0
2008-02-25 11:35:00,1.49387,1.49459,1.49304,1.49306,2798300005.0
2008-02-25 11:40:00,1.49325,1.49339,1.4921,1.49254,3304600008.0
2008-02-25 11:45:00,1.49254,1.49352,1.49237,1.49312,2428900006.0
2008-02-25 11:50:00,1.49312,1.49323,1.49195,1.49231,1361199998.0
2008-02-25 11:55:00,1.49208,1.49283,1.49189,1.49249,2180600006.0
2008-02-25 12:00:00,1.49255,1.49398,1.49225,1.49339,2168000005.0
2008-02-25 12:05:00,1.49353,1.49392,1.49332,1.49378,2048400005.0
2008-02-25 12:10:00,1.49375,1.49452,1.49306,1.49324,1956500002.0
2008-02-25 12:15:00,1.49265,1.49341,1.49202,1.49221,1667500005.0
2008-02-25 12:20:00,1.49218,1.49236,1.49188,1.49219,2186800006.0
2008-02-25 12:25:00,1.4922,1.49291,1.49208,1.4922,2582900006.0
2008-02-25 12:30:00,1.49231,1.4925,1.49128,1.49128,3116300004.0
2008-02-25 12:35:00,1.49129,1.49138,1.48978,1.49079,2692400005.0
2008-02-25 12:40:00,1.49093,1.491,1.48947,1.48989,2022200004.0
2008-02-25 12:45:00,1.48987,1.49002,1.48889,1.48918,2002000001.0
2008-02-25 12:50:00,1.4894,1.48941,1.48881,1.48905,1871700004.0
2008-02-25 12:55:00,1.48901,1.48901,1.48799,1.48872,2314200002.0
2008-02-25 13:00:00,1.4887,1.48871,1.48724,1.48724,1620900000.0
2008-02-25 13:05:00,1.48719,1.48769,1.48653,1.48653,1398700002.0
2008-02-25 13:10:00,1.48636,1.48688,1.48612,1.48644,1508000001.0
2008-02-25 13:15:00,1.48652,1.48696,1.48632,1.48685,1258900004.0
2008-02-25 13:20:00,1.48685,1.48697,1.48527,1.48553,1105600004.0
2008-02-25 13:25:00,1.48548,1.48653,1.48515,1.4862,1793800006.0
2008-02-25 13:30:00,1.4862,1.48676,1.48583,1.48676,2078800001.0
2008-02-25 13:35:00,1.4869,1.487,1.48627,1.48676,1910200001.0
2008-02-25 13:40:00,1.48655,1.48717,1.48641,1.48674,1293100002.0
2008-02-25 13:45:00,1.48689,1.4872,1.4866,1.48703,1781100001.0
2008-02-25 13:50:00,1.48705,1.48745,1.48674,1.48677,1832000002.0
2008-02-25 13:55:00,1.48676,1.48796,1.48641,1.48778,1885000003.0
2008-02-25 14:00:00,1.4873,1.48762,1.48702,1.48729,1793400002.0
2008-02-25 14:05:00,1.48734,1.48822,1.48729,1.48804,1622300002.0
2008-02-25 14:10:00,1.48807,1.48835,1.48697,1.48798,1018900001.0
2008-02-25 14:15:00,1.488,1.48803,1.48716,1.48733,1998300003.0
2008-02-25 14:20:00,1.48735,1.48771,1.48702,1.48753,1733600002.0
2008-02-25 14:25:00,1.48769,1.48883,1.48753,1.48827,1553700001.0
2008-02-25 14:30:00,1.48825,1.48825,1.48729,1.48811,189700000.0
2008-02-25 14:35:00,1.4881,1.4881,1.48678,1.48743,225800000.0
2008-02-25 14:40:00,1.48745,1.48816,1.487,1.487,200400001.0
2008-02-25 14:45:00,1.48672,1.48711,1.48627,1.48677,212900001.0
2008-02-25 14:50:00,1.4866,1.48705,1.48618,1.48631,211500001.0
2008-02-25 14:55:00,1.48662,1.48776,1.48662,1.48769,194300000.0
2008-02-25 15:00:00,1.48766,1.48805,1.48729,1.48788,228400000.0
2008-02-25 15:05:00,1.48781,1.48817,1.48723,1.48792,222300000.0
2008-02-25 15:10:00,1.48791,1.48812,1.48759,1.48759,143600000.0
2008-02-25 15:15:00,1.48796,1.48822,1.48729,1.48746,185300001.0
2008-02-25 15:20:00,1.48748,1.48842,1.48748,1.48825,217600000.0
2008-02-25 15:25:00,1.48844,1.48869,1.48644,1.48656,189400001.0
2008-02-25 15:30:00,1.48661,1.48661,1.48477,1.48519,180600001.0
2008-02-25 15:35:00,1.48509,1.48509,1.48391,1.48426,207800000.0
2008-02-25 15:40:00,1.48435,1.48528,1.48414,1.48461,155400000.0
2008-02-25 15:45:00,1.48456,1.48475,1.48388,1.48458,209300000.0
2008-02-25 15:50:00,1.48461,1.48511,1.48442,1.48471,173500000.0
2008-02-25 15:55:00,1.4849,1.48552,1.4846,1.48526,187900001.0
2008-02-25 16:00:00,1.48536,1.48548,1.48428,1.48456,175000001.0
2008-02-25 16:05:00,1.48452,1.48532,1.48431,1.48532,211100000.0
2008-02-25 16:10:00,1.48518,1.48518,1.4843,1.48493,168500000.0
2008-02-25 16:15:00,1.48475,1.48558,1.48469,1.48511,156800000.0
2008-02-25 16:20:00,1.48493,1.48571,1.48493,1.48534,195400000.0
2008-02-25 16:25:00,1.48545,1.4857,1.48487,1.48534,211900000.0
2008-02-25 16:30:00,1.48521,1.48541,1.48465,1.48487,207600000.0
2008-02-25 16:35:00,1.48478,1.48499,1.48449,1.48479,200200000.0
2008-02-25 16:40:00,1.48469,1.48592,1.48447,1.48578,205500001.0
2008-02-25 16:45:00,1.48581,1.48651,1.48545,1.48635,207800000.0
2008-02-25 16:50:00,1.4865,1.48668,1.48572,1.48611,241800002.0
2008-02-25 16:55:00,1.48635,1.48638,1.4853,1.48562,153000000.0
2008-02-25 17:00:00,1.48579,1.48609,1.48489,1.48567,226700001.0
2008-02-25 17:05:00,1.48565,1.48565,1.48372,1.48423,187500000.0
2008-02-25 17:10:00,1.48416,1.48461,1.48336,1.48369,197000000.0
2008-02-25 17:15:00,1.48386,1.48386,1.48318,1.48356,211200000.0
2008-02-25 17:20:00,1.48317,1.48338,1.481,1.48113,204600000.0
2008-02-25 17:25:00,1.48082,1.48109,1.48014,1.48096,193100001.0
2008-02-25 17:30:00,1.48112,1.48112,1.47992,1.48022,199699999.0
2008-02-25 17:35:00,1.48027,1.48151,1.47968,1.48112,197900000.0
2008-02-25 17:40:00,1.48088,1.48197,1.48088,1.48116,202700000.0
2008-02-25 17:45:00,1.48141,1.48176,1.47986,1.4803,198600000.0
2008-02-25 17:50:00,1.48046,1.48088,1.47998,1.4807,148699999.0
2008-02-25 17:55:00,1.4805,1.4808,1.47951,1.47957,210200001.0
2008-02-25 18:00:00,1.47963,1.47977,1.47895,1.47918,250500000.0
2008-02-25 18:05:00,1.4795,1.47993,1.47821,1.47821,226500000.0
2008-02-25 18:10:00,1.47816,1.47866,1.47654,1.47717,201100000.0
2008-02-25 18:15:00,1.47709,1.47765,1.47697,1.47751,164600000.0
2008-02-25 18:20:00,1.47762,1.47844,1.47762,1.47805,224000000.0
2008-02-25 18:25:00,1.4779,1.47878,1.47766,1.47848,185000000.0
2008-02-25 18:30:00,1.47845,1.47881,1.4768,1.47695,232700002.0
2008-02-25 18:35:00,1.47701,1.47794,1.47669,1.47793,211700002.0
2008-02-25 18:40:00,1.47765,1.47856,1.47759,1.47811,164400000.0
2008-02-25 18:45:00,1.47832,1.47872,1.4779,1.47801,140200000.0
2008-02-25 18:50:00,1.47804,1.47894,1.4779,1.47894,247100000.0
2008-02-25 18:55:00,1.47884,1.47978,1.47855,1.47899,155800000.0
2008-02-25 19:00:00,1.47899,1.4791,1.47804,1.47832,189800000.0
2008-02-25 19:05:00,1.47811,1.47821,1.4771,1.47736,200400000.0
2008-02-25 19:10:00,1.4775,1.47768,1.47643,1.47663,201000000.0
2008-02-25 19:15:00,1.47672,1.47783,1.47671,1.47703,213299999.0
2008-02-25 19:20:00,1.47687,1.47742,1.47655,1.47742,204500000.0
2008-02-25 19:25:00,1.47759,1.4778,1.47708,1.47718,164800000.0
2008-02-25 19:30:00,1.4772,1.4782,1.47693,1.47778,226600000.0
2008-02-25 19:35:00,1.4778,1.47802,1.47729,1.47792,152000000.0
2008-02-25 19:40:00,1.4778,1.47847,1.4775,1.47834,205700000.0
2008-02-25 19:45:00,1.47825,1.47874,1.478,1.47863,212000001.0
2008-02-25 19:50:00,1.47873,1.47874,1.47838,1.47863,203600001.0
2008-02-25 19:55:00,1.47859,1.47894,1.47854,1.47881,212400000.0
2008-02-25 20:00:00,1.47895,1.47916,1.47862,1.47909,226400000.0
2008-02-25 20:05:00,1.47892,1.47909,1.47841,1.47861,218600001.0
2008-02-25 20:10:00,1.47826,1.47915,1.47826,1.47893,225300001.0
2008-02-25 20:15:00,1.47901,1.47916,1.47842,1.47876,192000000.0
2008-02-25 20:20:00,1.47852,1.47878,1.47819,1.47858,174200000.0
2008-02-25 20:25:00,1.47881,1.47902,1.47839,1.47869,198700000.0
2008-02-25 20:30:00,1.4787,1.479,1.47807,1.47865,222800000.0
2008-02-25 20:35:00,1.47864,1.4794,1.47864,1.47892,227100001.0
2008-02-25 20:40:00,1.47906,1.47927,1.47851,1.47876,190000000.0
2008-02-25 20:45:00,1.47854,1.47932,1.47836,1.47914,225400000.0
2008-02-25 20:50:00,1.47922,1.47952,1.47875,1.47952,148600000.0
2008-02-25 20:55:00,1.47961,1.47989,1.4792,1.47954,208800001.0
2008-02-25 21:00:00,1.47945,1.47976,1.47886,1.47907,190300000.0
2008-02-25 21:05:00,1.47901,1.47925,1.4785,1.47854,178800000.0
2008-02-25 21:10:00,1.47856,1.47894,1.47814,1.47814,235500000.0
2008-02-25 21:15:00,1.47811,1.47855,1.47745,1.47789,152400000.0
2008-02-25 21:20:00,1.47795,1.47876,1.47793,1.47818,182100000.0
2008-02-25 21:25:00,1.47829,1.47881,1.47751,1.47751,189800000.0
2008-02-25 21:30:00,1.47703,1.47804,1.47692,1.47799,159300000.0
2008-02-25 21:35:00,1.47791,1.47829,1.47752,1.47814,177400001.0
2008-02-25 21:40:00,1.47799,1.47873,1.47799,1.47802,144100000.0
2008-02-25 21:45:00,1.47804,1.47831,1.47765,1.47812,182400001.0
2008-02-25 21:50:00,1.47802,1.47847,1.47761,1.47788,210500000.0
2008-02-25 21:55:00,1.47789,1.47796,1.47717,1.47766,222600000.0
2008-02-25 22:00:00,1.47785,1.47813,1.47765,1.47779,167300000.0
2008-02-25 22:05:00,1.47787,1.47809,1.47709,1.47726,217400000.0
2008-02-25 22:10:00,1.47741,1.47741,1.47682,1.47685,189700000.0
2008-02-25 22:15:00,1.47703,1.47726,1.47668,1.47713,215600000.0
2008-02-25 22:20:00,1.47718,1.47725,1.47675,1.47681,171400000.0
2008-02-25 22:25:00,1.47663,1.47682,1.47631,1.47674,207100001.0
2008-02-25 22:30:00,1.47686,1.47697,1.47624,1.47663,164700000.0
2008-02-25 22:35:00,1.47677,1.47712,1.47627,1.47689,159900000.0
2008-02-25 22:40:00,1.47683,1.47716,1.47656,1.47709,171600000.0
2008-02-25 22:45:00,1.47713,1.47735,1.47677,1.47698,165600000.0
2008-02-25 22:50:00,1.47686,1.4772,1.47574,1.47581,181500000.0
2008-02-25 22:55:00,1.47607,1.47607,1.47496,1.47519,194400000.0
2008-02-25 23:00:00,1.47512,1.47576,1.47509,1.4757,184300000.0
2008-02-25 23:05:00,1.47555,1.47633,1.47555,1.47612,215400002.0
2008-02-25 23:10:00,1.476,1.47632,1.47562,1.47581,290200000.0
2008-02-25 23:15:00,1.47564,1.47582,1.47504,1.47552,212800002.0
2008-02-25 23:20:00,1.47563,1.47578,1.47526,1.47559,185799999.0
2008-02-25 23:25:00,1.47575,1.47584,1.47524,1.47541,185100000.0
2008-02-25 23:30:00,1.47555,1.47571,1.47532,1.4755,203100001.0
2008-02-25 23:35:00,1.47551,1.47555,1.47508,1.47518,170500000.0
2008-02-25 23:40:00,1.47535,1.47535,1.47444,1.47482,194400000.0
2008-02-25 23:45:00,1.47467,1.47601,1.47457,1.47593,223100000.0
2008-02-25 23:50:00,1.47629,1.47741,1.47592,1.47674,191200000.0
2008-02-25 23:55:00,1.47722,1.47756,1.47695,1.47704,193700001.0
2008-02-26 00:00:00,1.47697,1.47699,1.4762,1.47652,242199999.0
2008-02-26 00:05:00,1.47676,1.47731,1.47588,1.47627,151000000.0
2008-02-26 00:10:00,1.47649,1.47662,1.47617,1.47657,189300001.0
2008-02-26 00:15:00,1.47631,1.47647,1.47612,1.47632,155600000.0
2008-02-26 00:20:00,1.4764,1.47644,1.47586,1.4764,177700000.0
2008-02-26 00:25:00,1.4763,1.47664,1.47619,1.47627,204600002.0
2008-02-26 00:30:00,1.47604,1.47677,1.47604,1.47627,154300000.0
2008-02-26 00:35:00,1.4768,1.4769,1.47612,1.47663,185000000.0
2008-02-26 00:40:00,1.47652,1.47662,1.47569,1.47592,197800002.0
2008-02-26 00:45:00,1.47595,1.47634,1.47558,1.47579,189800000.0
2008-02-26 00:50:00,1.47572,1.47654,1.47559,1.47653,181100000.0
2008-02-26 00:55:00,1.47608,1.4766,1.47567,1.47609,188000001.0
2008-02-26 01:00:00,1.47613,1.47666,1.47592,1.47639,171200000.0
2008-02-26 01:05:00,1.47651,1.4767,1.47603,1.47664,202200000.0
2008-02-26 01:10:00,1.47655,1.47684,1.47611,1.47631,182100000.0
2008-02-26 01:15:00,1.47642,1.47712,1.47615,1.4769,165200000.0
2008-02-26 01:20:00,1.47731,1.47758,1.47621,1.47659,169300000.0
2008-02-26 01:25:00,1.47667,1.47734,1.47628,1.477,169500000.0
2008-02-26 01:30:00,1.47712,1.47712,1.47649,1.47679,175000000.0
2008-02-26 01:35:00,1.47666,1.47666,1.47606,1.47636,169100000.0
2008-02-26 01:40:00,1.47631,1.47673,1.47621,1.4766,190400000.0
2008-02-26 01:45:00,1.4766,1.47672,1.4759,1.47636,190100001.0
2008-02-26 01:50:00,1.47635,1.4765,1.47598,1.47605,198900000.0
2008-02-26 01:55:00,1.47599,1.47636,1.47587,1.47628,203700000.0
2008-02-26 02:00:00,1.47586,1.47644,1.47583,1.47608,348000001.0
2008-02-26 02:05:00,1.47605,1.47645,1.47531,1.47624,602500003.0
2008-02-26 02:10:00,1.47593,1.47657,1.47593,1.47639,464900000.0
2008-02-26 02:15:00,1.47629,1.47661,1.47567,1.47634,723200003.0
2008-02-26 02:20:00,1.47664,1.47682,1.47614,1.47678,222800001.0
2008-02-26 02:25:00,1.4767,1.47698,1.47631,1.47681,329700000.0
2008-02-26 02:30:00,1.47688,1.47703,1.4762,1.47652,467600000.0
2008-02-26 02:35:00,1.47665,1.477,1.47608,1.47655,469900002.0
2008-02-26 02:40:00,1.4768,1.47709,1.47644,1.47667,244100000.0
2008-02-26 02:45:00,1.47633,1.4772,1.47599,1.47672,598300001.0
2008-02-26 02:50:00,1.47684,1.47693,1.47592,1.4766,308000001.0
2008-02-26 02:55:00,1.47657,1.47692,1.47635,1.47645,284400000.0
2008-02-26 03:00:00,1.47653,1.47672,1.47613,1.47652,370300001.0
2008-02-26 03:05:00,1.47609,1.47698,1.47594,1.47686,280700000.0
2008-02-26 03:10:00,1.47632,1.47692,1.47613,1.47672,189700000.0
2008-02-26 03:15:00,1.47639,1.47722,1.47639,1.47668,214600001.0
2008-02-26 03:20:00,1.47648,1.47725,1.47648,1.47714,253400000.0
2008-02-26 03:25:00,1.47743,1.47743,1.47616,1.47626,376200000.0
2008-02-26 03:30:00,1.47644,1.4773,1.47642,1.47688,214800000.0
2008-02-26 03:35:00,1.47723,1.47757,1.47701,1.47733,277300001.0
2008-02-26 03:40:00,1.47713,1.47785,1.477,1.4775,322400000.0
2008-02-26 03:45:00,1.4775,1.47773,1.47725,1.47725,163600000.0
2008-02-26 03:50:00,1.4774,1.47745,1.47675,1.47689,340500000.0
2008-02-26 03:55:00,1.47698,1.47756,1.47647,1.47717,852900000.0
2008-02-26 04:00:00,1.47719,1.47765,1.47691,1.47714,576600000.0
2008-02-26 04:05:00,1.47713,1.47777,1.47702,1.47749,458800000.0
2008-02-26 04:10:00,1.47731,1.47755,1.477,1.4773,346800001.0
2008-02-26 04:15:00,1.47734,1.47756,1.47719,1.47746,430800002.0
2008-02-26 04:20:00,1.47755,1.4777,1.47735,1.47743,394100001.0
2008-02-26 04:25:00,1.47742,1.47809,1.4773,1.47758,516900002.0
2008-02-26 04:30:00,1.4772,1.47779,1.47713,1.47749,214400001.0
2008-02-26 04:35:00,1.47732,1.47784,1.477,1.47747,427600000.0
2008-02-26 04:40:00,1.47767,1.47848,1.47767,1.47845,227700000.0
2008-02-26 04:45:00,1.47814,1.47815,1.47761,1.47775,281900000.0
2008-02-26 04:50:00,1.47775,1.47832,1.4768,1.4768,213800002.0
2008-02-26 04:55:00,1.47744,1.47744,1.47692,1.47718,201200000.0
2008-02-26 05:00:00,1.47723,1.47763,1.47717,1.47733,827000001.0
2008-02-26 05:05:00,1.47733,1.47778,1.477,1.47746,1115300002.0
2008-02-26 05:10:00,1.47748,1.47793,1.47746,1.47758,903600001.0
2008-02-26 05:15:00,1.47751,1.4779,1.47695,1.47734,1164900002.0
2008-02-26 05:20:00,1.47726,1.47769,1.47717,1.47744,1095000002.0
2008-02-26 05:25:00,1.4771,1.4778,1.477,1.47717,991800002.0
2008-02-26 05:30:00,1.47737,1.47742,1.47647,1.4767,896700002.0
2008-02-26 05:35:00,1.47665,1.47743,1.47645,1.47736,911700002.0
2008-02-26 05:40:00,1.47719,1.47826,1.47711,1.47764,728000004.0
2008-02-26 05:45:00,1.47758,1.47771,1.47716,1.47728,1032300001.0
2008-02-26 05:50:00,1.47726,1.47761,1.47713,1.47754,889200002.0
2008-02-26 05:55:00,1.47732,1.4777,1.47726,1.47742,747000002.0
2008-02-26 06:00:00,1.47751,1.47782,1.47713,1.47778,872600004.0
2008-02-26 06:05:00,1.47787,1.4782,1.47766,1.47781,1721800001.0
2008-02-26 06:10:00,1.47797,1.47847,1.4779,1.47801,1623100002.0
2008-02-26 06:15:00,1.47791,1.47791,1.47714,1.47727,932400003.0
2008-02-26 06:20:00,1.47714,1.47764,1.4768,1.4774,1394700002.0
2008-02-26 06:25:00,1.47738,1.47742,1.47675,1.47683,1348600004.0
2008-02-26 06:30:00,1.47698,1.47827,1.4769,1.47778,1064200002.0
2008-02-26 06:35:00,1.4778,1.47791,1.47743,1.47743,570100000.0
2008-02-26 06:40:00,1.4776,1.47875,1.47724,1.47839,1079400004.0
2008-02-26 06:45:00,1.47846,1.47918,1.47808,1.47883,1382200003.0
2008-02-26 06:50:00,1.47917,1.47922,1.47822,1.47832,1476600004.0
2008-02-26 06:55:00,1.47838,1.47878,1.47819,1.47855,1098100000.0
2008-02-26 07:00:00,1.47877,1.47888,1.4783,1.47841,1178600002.0
2008-02-26 07:05:00,1.47841,1.47854,1.47818,1.47832,1085100002.0
2008-02-26 07:10:00,1.47843,1.47856,1.47827,1.4785,1872500003.0
2008-02-26 07:15:00,1.47847,1.47873,1.47789,1.47846,1416400001.0
2008-02-26 07:20:00,1.47843,1.47873,1.47812,1.47843,1768400002.0
2008-02-26 07:25:00,1.47841,1.47841,1.47767,1.47817,1190700002.0
2008-02-26 07:30:00,1.47817,1.47832,1.47776,1.47784,1936400002.0
2008-02-26 07:35:00,1.47787,1.47805,1.47725,1.47745,1328900001.0
2008-02-26 07:40:00,1.47738,1.47747,1.47708,1.47731,1796900002.0
2008-02-26 07:45:00,1.47745,1.47787,1.47708,1.47745,2957199999.0
2008-02-26 07:50:00,1.4775,1.47771,1.47719,1.4773,2569600005.0
2008-02-26 07:55:00,1.4773,1.47762,1.47706,1.47729,2865400004.0
2008-02-26 08:00:00,1.47742,1.47775,1.4773,1.47762,1952300005.0
2008-02-26 08:05:00,1.47755,1.47791,1.47739,1.47752,2323400002.0
2008-02-26 08:10:00,1.47749,1.47787,1.47721,1.47771,1659000006.0
2008-02-26 08:15:00,1.47784,1.47818,1.47776,1.47801,1453500005.0
2008-02-26 08:20:00,1.47794,1.47809,1.47766,1.47786,1689700001.0
2008-02-26 08:25:00,1.4777,1.47786,1.47738,1.47752,2227300004.0
2008-02-26 08:30:00,1.47765,1.47797,1.47747,1.4778,1815100004.0
2008-02-26 08:35:00,1.4777,1.47805,1.47719,1.47746,2181300001.0
2008-02-26 08:40:00,1.47725,1.47819,1.47719,1.47804,1965600004.0
2008-02-26 08:45:00,1.47795,1.47802,1.47759,1.47784,2750000001.0
2008-02-26 08:50:00,1.47795,1.47805,1.47745,1.47774,2900700003.0
2008-02-26 08:55:00,1.47817,1.4788,1.47802,1.47856,2430900008.0
2008-02-26 09:00:00,1.4785,1.47877,1.47784,1.478,2618400005.0
2008-02-26 09:05:00,1.47787,1.47821,1.4775,1.47764,1933500002.0
2008-02-26 09:10:00,1.47767,1.47846,1.47738,1.47834,2212900008.0
2008-02-26 09:15:00,1.47823,1.47843,1.47778,1.47793,2119500004.0
2008-02-26 09:20:00,1.47792,1.47864,1.47788,1.47838,1575900002.0
2008-02-26 09:25:00,1.47832,1.47857,1.47755,1.47777,2305300007.0
2008-02-26 09:30:00,1.47735,1.47748,1.47653,1.47676,2116500002.0
2008-02-26 09:35:00,1.47684,1.47775,1.47663,1.47696,1798000001.0
2008-02-26 09:40:00,1.47694,1.47719,1.47625,1.47639,2001500003.0
2008-02-26 09:45:00,1.47673,1.47704,1.47636,1.47651,2153500000.0
2008-02-26 09:50:00,1.47654,1.47673,1.47507,1.47563,2445300009.0
2008-02-26 09:55:00,1.47571,1.47575,1.47464,1.47499,3085900010.0
2008-02-26 10:00:00,1.4752,1.47549,1.47475,1.4749,2403500003.0
2008-02-26 10:05:00,1.47485,1.47549,1.47458,1.4753,2361000004.0
2008-02-26 10:10:00,1.47524,1.47525,1.47416,1.47423,2221700007.0
2008-02-26 10:15:00,1.47424,1.47437,1.473,1.47316,1933800006.0
2008-02-26 10:20:00,1.47334,1.47399,1.47321,1.47339,2111800001.0
2008-02-26 10:25:00,1.47339,1.47423,1.47306,1.47408,2520500005.0
2008-02-26 10:30:00,1.47405,1.47435,1.47347,1.47368,2644500004.0
2008-02-26 10:35:00,1.47367,1.47409,1.47195,1.47217,2349800001.0
2008-02-26 10:40:00,1.47215,1.47335,1.47197,1.47296,2319300004.0
2008-02-26 10:45:00,1.47324,1.47349,1.47158,1.4721,2240400002.0
2008-02-26 10:50:00,1.47212,1.4727,1.47188,1.47241,2033200001.0
2008-02-26 10:55:00,1.47236,1.47314,1.47204,1.47292,2492900003.0
2008-02-26 11:00:00,1.47315,1.47542,1.47315,1.47542,2334500006.0
2008-02-26 11:05:00,1.4753,1.47659,1.47506,1.47624,2087300005.0
2008-02-26 11:10:00,1.4763,1.47762,1.47625,1.47675,2457100006.0
2008-02-26 11:15:00,1.47685,1.47835,1.47669,1.47765,2058200002.0
2008-02-26 11:20:00,1.47758,1.47882,1.47753,1.47861,2666200003.0
2008-02-26 11:25:00,1.47852,1.47854,1.47774,1.47829,2424400007.0
2008-02-26 11:30:00,1.47828,1.47874,1.47789,1.47854,2713300004.0
2008-02-26 11:35:00,1.47864,1.48071,1.47851,1.4803,2716700004.0
2008-02-26 11:40:00,1.48031,1.48045,1.4792,1.4792,3018800007.0
2008-02-26 11:45:00,1.4791,1.48024,1.47888,1.48023,2360700003.0
2008-02-26 11:50:00,1.47985,1.48038,1.47811,1.47855,1346200003.0
2008-02-26 11:55:00,1.47872,1.47899,1.47811,1.47834,2282300004.0
2008-02-26 12:00:00,1.47849,1.48042,1.47839,1.48037,2129800008.0
2008-02-26 12:05:00,1.48047,1.48065,1.47965,1.48016,1912800004.0
2008-02-26 12:10:00,1.48009,1.48022,1.47721,1.47721,1870600004.0
2008-02-26 12:15:00,1.47699,1.47752,1.47564,1.47579,1672700005.0
2008-02-26 12:20:00,1.4758,1.4764,1.47568,1.47607,2003600001.0
2008-02-26 12:25:00,1.47613,1.47654,1.47553,1.47587,2547600005.0
2008-02-26 12:30:00,1.47593,1.47634,1.47549,1.47567,3213100005.0
2008-02-26 12:35:00,1.47567,1.47712,1.47534,1.47637,2638600008.0
2008-02-26 12:40:00,1.47624,1.47714,1.47599,1.47656,2079700005.0
2008-02-26 12:45:00,1.47662,1.47675,1.47588,1.47614,2153100002.0
2008-02-26 12:50:00,1.47619,1.47678,1.47613,1.47647,1910600001.0
2008-02-26 12:55:00,1.4765,1.47723,1.47626,1.47696,2243800002.0
2008-02-26 13:00:00,1.47695,1.47695,1.47617,1.47679,1643800003.0
2008-02-26 13:05:00,1.47674,1.47799,1.4767,1.47705,1324900003.0
2008-02-26 13:10:00,1.47711,1.47737,1.47642,1.47707,1544800003.0
2008-02-26 13:15:00,1.47711,1.47711,1.47503,1.47534,1223400002.0
2008-02-26 13:20:00,1.4753,1.47541,1.47474,1.47511,1068700003.0
2008-02-26 13:25:00,1.4751,1.47623,1.47489,1.47599,1770700005.0
2008-02-26 13:30:00,1.47612,1.47707,1.47597,1.47625,2142000009.0
2008-02-26 13:35:00,1.47638,1.4777,1.47622,1.47742,1895900002.0
2008-02-26 13:40:00,1.47722,1.47753,1.47688,1.47703,1168100002.0
2008-02-26 13:45:00,1.47711,1.4788,1.47689,1.47785,1849200003.0
2008-02-26 13:50:00,1.47795,1.47855,1.47748,1.47754,1826600004.0
2008-02-26 13:55:00,1.47771,1.47923,1.47763,1.47887,1798000009.0
2008-02-26 14:00:00,1.47873,1.47927,1.47721,1.47721,1812800003.0
2008-02-26 14:05:00,1.47701,1.47719,1.47462,1.475,1680000003.0
2008-02-26 14:10:00,1.47499,1.4753,1.47446,1.4749,1025200000.0
2008-02-26 14:15:00,1.47479,1.47488,1.47122,1.47189,2022600000.0
2008-02-26 14:20:00,1.47193,1.47278,1.47156,1.4721,1778000003.0
2008-02-26 14:25:00,1.47208,1.47323,1.47199,1.47277,1722100003.0
2008-02-26 14:30:00,1.47265,1.47317,1.47195,1.47307,156200001.0
2008-02-26 14:35:00,1.47312,1.47312,1.47138,1.47249,213400000.0
2008-02-26 14:40:00,1.47248,1.47258,1.47166,1.47198,211100000.0
2008-02-26 14:45:00,1.47191,1.47265,1.47166,1.47239,175200000.0
2008-02-26 14:50:00,1.47225,1.47317,1.47225,1.47243,165300001.0
2008-02-26 14:55:00,1.47249,1.47249,1.47137,1.47143,223600000.0
2008-02-26 15:00:00,1.47117,1.47264,1.47088,1.47239,202800000.0
2008-02-26 15:05:00,1.47227,1.47247,1.4708,1.47197,196400000.0
2008-02-26 15:10:00,1.47203,1.47269,1.47166,1.47181,149300000.0
2008-02-26 15:15:00,1.47173,1.47191,1.47098,1.47098,190800002.0
2008-02-26 15:20:00,1.47092,1.47152,1.47071,1.4711,181500001.0
2008-02-26 15:25:00,1.47086,1.472,1.47081,1.47136,171900000.0
2008-02-26 15:30:00,1.47152,1.47253,1.47091,1.47203,200000000.0
2008-02-26 15:35:00,1.47197,1.47229,1.47116,1.47215,216500001.0
2008-02-26 15:40:00,1.47207,1.4736,1.47175,1.47328,198400001.0
2008-02-26 15:45:00,1.47328,1.47408,1.47218,1.47407,218700000.0
2008-02-26 15:50:00,1.47376,1.47376,1.47306,1.47336,171999999.0
2008-02-26 15:55:00,1.47333,1.47349,1.47128,1.47248,189300001.0
2008-02-26 16:00:00,1.47237,1.47298,1.47193,1.47207,188700000.0
2008-02-26 16:05:00,1.4722,1.47278,1.47184,1.47204,198900001.0
2008-02-26 16:10:00,1.4722,1.4726,1.47162,1.47214,170800000.0
2008-02-26 16:15:00,1.472,1.47217,1.47163,1.47195,143500000.0
2008-02-26 16:20:00,1.47147,1.47185,1.46932,1.46963,222400000.0
2008-02-26 16:25:00,1.46939,1.46939,1.46766,1.46839,192200000.0
2008-02-26 16:30:00,1.46845,1.46877,1.46807,1.46846,217900000.0
2008-02-26 16:35:00,1.46832,1.4685,1.4675,1.46798,174800000.0
2008-02-26 16:40:00,1.46804,1.46838,1.46764,1.46803,192400000.0
2008-02-26 16:45:00,1.46798,1.46903,1.46788,1.46856,267700000.0
2008-02-26 16:50:00,1.46852,1.46954,1.46835,1.46945,205799999.0
2008-02-26 16:55:00,1.46957,1.46957,1.46872,1.46896,192800000.0
2008-02-26 17:00:00,1.46913,1.47145,1.46911,1.47098,240100002.0
2008-02-26 17:05:00,1.47106,1.47172,1.47068,1.47123,211100001.0
2008-02-26 17:10:00,1.4711,1.47156,1.46999,1.47009,219300002.0
2008-02-26 17:15:00,1.47045,1.47078,1.46977,1.47069,228100001.0
2008-02-26 17:20:00,1.47051,1.47093,1.47015,1.47073,187800000.0
2008-02-26 17:25:00,1.47072,1.47158,1.4707,1.47135,191000000.0
2008-02-26 17:30:00,1.47173,1.47208,1.47122,1.47208,216400000.0
2008-02-26 17:35:00,1.47182,1.47185,1.47115,1.47171,194700001.0
2008-02-26 17:40:00,1.47158,1.47212,1.47109,1.47109,189200001.0
2008-02-26 17:45:00,1.47132,1.47154,1.46997,1.47039,190500000.0
2008-02-26 17:50:00,1.47015,1.47018,1.46953,1.47,157100000.0
2008-02-26 17:55:00,1.46996,1.47022,1.46832,1.46856,266699999.0
2008-02-26 18:00:00,1.46849,1.46986,1.46828,1.46964,222000000.0
2008-02-26 18:05:00,1.46976,1.46976,1.4683,1.4683,216700000.0
2008-02-26 18:10:00,1.46844,1.46908,1.4675,1.46805,201300000.0
2008-02-26 18:15:00,1.4677,1.46842,1.46735,1.46821,188400000.0
2008-02-26 18:20:00,1.46825,1.46885,1.46825,1.46877,193300000.0
2008-02-26 18:25:00,1.46881,1.46898,1.46834,1.46855,162600000.0
2008-02-26 18:30:00,1.46853,1.46862,1.46622,1.46644,178700000.0
2008-02-26 18:35:00,1.46657,1.46701,1.46612,1.46685,205400000.0
2008-02-26 18:40:00,1.46651,1.467,1.46563,1.46563,180800000.0
2008-02-26 18:45:00,1.46578,1.46636,1.46544,1.46567,168400000.0
2008-02-26 18:50:00,1.46592,1.46625,1.46552,1.46587,178900001.0
2008-02-26 18:55:00,1.46577,1.46779,1.46551,1.46779,161300001.0
2008-02-26 19:00:00,1.46787,1.468,1.46723,1.46783,226800000.0
2008-02-26 19:05:00,1.4678,1.46879,1.46739,1.46868,181400001.0
2008-02-26 19:10:00,1.46876,1.4692,1.46839,1.46843,213400001.0
2008-02-26 19:15:00,1.46866,1.46866,1.46761,1.46804,212200000.0
2008-02-26 19:20:00,1.46828,1.46872,1.46779,1.46829,189000000.0
2008-02-26 19:25:00,1.46797,1.46797,1.46632,1.46681,203500000.0
2008-02-26 19:30:00,1.46711,1.46747,1.46676,1.46693,206000000.0
2008-02-26 19:35:00,1.46706,1.46764,1.46493,1.46526,210599999.0
2008-02-26 19:40:00,1.46495,1.46525,1.46435,1.46502,209600000.0
2008-02-26 19:45:00,1.46506,1.46521,1.4644,1.46458,188800000.0
2008-02-26 19:50:00,1.46464,1.46548,1.46429,1.46539,227000001.0
2008-02-26 19:55:00,1.4653,1.46556,1.465,1.46535,165800000.0
2008-02-26 20:00:00,1.46554,1.46582,1.46501,1.46517,232599998.0
2008-02-26 20:05:00,1.46484,1.46508,1.46409,1.46442,164000000.0
2008-02-26 20:10:00,1.46408,1.4654,1.46408,1.46505,193500000.0
2008-02-26 20:15:00,1.46501,1.46512,1.46419,1.46496,170400000.0
2008-02-26 20:20:00,1.46531,1.46679,1.46475,1.46655,208800001.0
2008-02-26 20:25:00,1.46662,1.46718,1.46606,1.46657,178300000.0
2008-02-26 20:30:00,1.4667,1.467,1.46617,1.46651,209500002.0
2008-02-26 20:35:00,1.4666,1.46717,1.46639,1.46648,244800001.0
2008-02-26 20:40:00,1.46655,1.46745,1.46627,1.46738,237700000.0
2008-02-26 20:45:00,1.46705,1.46705,1.4663,1.46666,198800001.0
2008-02-26 20:50:00,1.46663,1.46731,1.46637,1.46704,217000002.0
2008-02-26 20:55:00,1.46682,1.46749,1.46655,1.46745,188900000.0
2008-02-26 21:00:00,1.46731,1.46765,1.46674,1.46759,183600001.0
2008-02-26 21:05:00,1.46754,1.46784,1.46732,1.46738,171700001.0
2008-02-26 21:10:00,1.46752,1.46777,1.46629,1.46651,170700000.0
2008-02-26 21:15:00,1.46652,1.46669,1.46549,1.46586,170000000.0
2008-02-26 21:20:00,1.46596,1.46617,1.4653,1.46573,205500000.0
2008-02-26 21:25:00,1.46581,1.46671,1.46563,1.46634,163200000.0
2008-02-26 21:30:00,1.46619,1.46667,1.46563,1.46594,209700001.0
2008-02-26 21:35:00,1.46623,1.46703,1.46548,1.46561,167900000.0
2008-02-26 21:40:00,1.46537,1.46584,1.46457,1.46484,123300000.0
2008-02-26 21:45:00,1.46499,1.46674,1.46451,1.46628,207200000.0
2008-02-26 21:50:00,1.46607,1.46642,1.46515,1.46542,231500001.0
2008-02-26 21:55:00,1.46541,1.46636,1.46486,1.46618,173000000.0
2008-02-26 22:00:00,1.46615,1.46778,1.46588,1.46767,215600000.0
2008-02-26 22:05:00,1.46771,1.46777,1.46586,1.46669,171600001.0
2008-02-26 22:10:00,1.46665,1.46685,1.46619,1.46665,146600000.0
2008-02-26 22:15:00,1.46686,1.46686,1.46616,1.46668,187500001.0
2008-02-26 22:20:00,1.46687,1.46828,1.46676,1.46826,194700001.0
2008-02-26 22:25:00,1.46822,1.46925,1.46817,1.46913,167100000.0
2008-02-26 22:30:00,1.46926,1.46968,1.46864,1.46894,167000000.0
2008-02-26 22:35:00,1.46909,1.46926,1.4685,1.4688,169200000.0
2008-02-26 22:40:00,1.46889,1.46889,1.46814,1.46843,157400000.0
2008-02-26 22:45:00,1.46818,1.46905,1.46797,1.46889,178000000.0
2008-02-26 22:50:00,1.46877,1.47011,1.46842,1.46945,158800000.0
2008-02-26 22:55:00,1.46949,1.46973,1.46917,1.4696,217300001.0
2008-02-26 23:00:00,1.4697,1.47076,1.4697,1.47046,174000001.0
2008-02-26 23:05:00,1.47041,1.47117,1.47028,1.47085,155200000.0
2008-02-26 23:10:00,1.47074,1.47112,1.4704,1.4711,188800000.0
2008-02-26 23:15:00,1.47122,1.47128,1.47058,1.47114,228800000.0
2008-02-26 23:20:00,1.47141,1.47181,1.47103,1.47147,197600000.0
2008-02-26 23:25:00,1.47165,1.47208,1.4714,1.4714,209300000.0
2008-02-26 23:30:00,1.47129,1.47129,1.46877,1.47007,209400001.0
2008-02-26 23:35:00,1.47001,1.47032,1.46984,1.47014,208600001.0
2008-02-26 23:40:00,1.47061,1.47126,1.47049,1.47109,150600000.0
2008-02-26 23:45:00,1.47114,1.47125,1.47029,1.47041,185700000.0
2008-02-26 23:50:00,1.47037,1.47068,1.4697,1.4697,195600001.0
2008-02-26 23:55:00,1.47024,1.47059,1.46878,1.46885,171300000.0
2008-02-27 00:00:00,1.46895,1.4691,1.46811,1.4683,172300000.0
2008-02-27 00:05:00,1.46825,1.46889,1.46764,1.46884,213300000.0
2008-02-27 00:10:00,1.46889,1.46969,1.46878,1.46918,147600000.0
2008-02-27 00:15:00,1.46906,1.47379,1.46871,1.47333,204200001.0
2008-02-27 00:20:00,1.47385,1.47492,1.47346,1.47451,175800000.0
2008-02-27 00:25:00,1.47421,1.47449,1.4724,1.4724,225900001.0
2008-02-27 00:30:00,1.47221,1.47281,1.47167,1.4717,168300001.0
2008-02-27 00:35:00,1.47213,1.47221,1.47115,1.47207,159800000.0
2008-02-27 00:40:00,1.47219,1.47264,1.47201,1.47233,185099999.0
2008-02-27 00:45:00,1.47225,1.47261,1.47173,1.47224,221600002.0
2008-02-27 00:50:00,1.47205,1.47236,1.4711,1.47163,205300000.0
2008-02-27 00:55:00,1.47115,1.47208,1.47115,1.47208,189800000.0
2008-02-27 01:00:00,1.47212,1.47328,1.47122,1.47253,192000000.0
2008-02-27 01:05:00,1.47251,1.47318,1.47144,1.47318,196700000.0
2008-02-27 01:10:00,1.47323,1.47396,1.47254,1.4727,157300000.0
2008-02-27 01:15:00,1.47281,1.47357,1.47262,1.47315,168300000.0
2008-02-27 01:20:00,1.47321,1.47341,1.47262,1.4728,201600000.0
2008-02-27 01:25:00,1.47266,1.47282,1.47138,1.47184,224600000.0
2008-02-27 01:30:00,1.47203,1.47231,1.4711,1.4723,198600000.0
2008-02-27 01:35:00,1.4723,1.47235,1.47174,1.47222,147200001.0
2008-02-27 01:40:00,1.47217,1.47226,1.47123,1.47199,152300000.0
2008-02-27 01:45:00,1.47197,1.47225,1.47102,1.47159,196000000.0
2008-02-27 01:50:00,1.47162,1.47215,1.47125,1.47196,184600000.0
2008-02-27 01:55:00,1.47198,1.47259,1.47164,1.47216,168000000.0
2008-02-27 02:00:00,1.47172,1.47187,1.47104,1.47177,352600001.0
2008-02-27 02:05:00,1.47195,1.47245,1.47128,1.47141,562200000.0
2008-02-27 02:10:00,1.47136,1.4719,1.47129,1.4715,448400000.0
2008-02-27 02:15:00,1.47148,1.47186,1.47087,1.47137,691500001.0
2008-02-27 02:20:00,1.47132,1.47137,1.47062,1.47118,174400000.0
2008-02-27 02:25:00,1.47126,1.47142,1.47085,1.47107,334599999.0
2008-02-27 02:30:00,1.47127,1.4713,1.47006,1.47057,493000001.0
2008-02-27 02:35:00,1.47077,1.47151,1.46992,1.47084,427200000.0
2008-02-27 02:40:00,1.47085,1.47155,1.4706,1.47061,247400000.0
2008-02-27 02:45:00,1.47036,1.47168,1.47015,1.47102,558100001.0
2008-02-27 02:50:00,1.47112,1.47222,1.4709,1.47163,262600000.0
2008-02-27 02:55:00,1.47131,1.47142,1.47045,1.47045,258600001.0
2008-02-27 03:00:00,1.47057,1.47089,1.47039,1.47069,359200000.0
2008-02-27 03:05:00,1.47034,1.47188,1.47033,1.47171,309700000.0
2008-02-27 03:10:00,1.47133,1.47173,1.471,1.47152,175300000.0
2008-02-27 03:15:00,1.47131,1.47198,1.47062,1.47067,189200000.0
2008-02-27 03:20:00,1.47053,1.47099,1.47049,1.47089,304100001.0
2008-02-27 03:25:00,1.47119,1.47119,1.47005,1.47005,314800001.0
2008-02-27 03:30:00,1.47,1.47063,1.46983,1.4703,225800001.0
2008-02-27 03:35:00,1.47019,1.47117,1.46961,1.47,276100000.0
2008-02-27 03:40:00,1.46999,1.47032,1.46979,1.47002,345600002.0
2008-02-27 03:45:00,1.47,1.47049,1.46989,1.47024,261500001.0
2008-02-27 03:50:00,1.47042,1.47042,1.46979,1.47002,306800000.0
2008-02-27 03:55:00,1.46999,1.47032,1.46946,1.47004,900900002.0
2008-02-27 04:00:00,1.46997,1.4717,1.46946,1.47101,514000001.0
2008-02-27 04:05:00,1.471,1.47163,1.47089,1.47139,536900001.0
2008-02-27 04:10:00,1.47129,1.47136,1.47089,1.47131,395300000.0
2008-02-27 04:15:00,1.47132,1.47158,1.47004,1.47062,376499999.0
2008-02-27 04:20:00,1.47015,1.47057,1.47003,1.47036,429900000.0
2008-02-27 04:25:00,1.47035,1.47097,1.47023,1.47095,481700001.0
2008-02-27 04:30:00,1.47067,1.47107,1.47064,1.47077,191300000.0
2008-02-27 04:35:00,1.47063,1.47117,1.47022,1.47055,464300002.0
2008-02-27 04:40:00,1.47051,1.4712,1.47051,1.47118,215700000.0
2008-02-27 04:45:00,1.47109,1.47172,1.47068,1.4713,291600002.0
2008-02-27 04:50:00,1.47128,1.47184,1.47073,1.47105,193100000.0
2008-02-27 04:55:00,1.47118,1.4713,1.47064,1.47091,275600001.0
2008-02-27 05:00:00,1.47104,1.47156,1.47104,1.4715,771800003.0
2008-02-27 05:05:00,1.47145,1.47227,1.4712,1.47183,1147800001.0
2008-02-27 05:10:00,1.47202,1.47243,1.472,1.47216,827600000.0
2008-02-27 05:15:00,1.47243,1.4735,1.47224,1.47311,1052100002.0
2008-02-27 05:20:00,1.47294,1.4732,1.47264,1.47281,1115400002.0
2008-02-27 05:25:00,1.47286,1.47319,1.47268,1.47271,977200001.0
2008-02-27 05:30:00,1.47274,1.47294,1.47178,1.47185,819600003.0
2008-02-27 05:35:00,1.47182,1.47222,1.47165,1.47205,993000002.0
2008-02-27 05:40:00,1.47187,1.47212,1.47108,1.47183,768600000.0
2008-02-27 05:45:00,1.47189,1.47211,1.4715,1.4715,960200001.0
2008-02-27 05:50:00,1.47143,1.47184,1.47098,1.47119,864700000.0
2008-02-27 05:55:00,1.47116,1.4716,1.47112,1.47133,696500001.0
2008-02-27 06:00:00,1.47134,1.47148,1.47119,1.47124,840200000.0
2008-02-27 06:05:00,1.47124,1.47144,1.47074,1.47074,1701200004.0
2008-02-27 06:10:00,1.47106,1.47108,1.46999,1.47,1644000001.0
2008-02-27 06:15:00,1.46995,1.47019,1.46978,1.4699,919000002.0
2008-02-27 06:20:00,1.46996,1.47033,1.46942,1.46972,1264000001.0
2008-02-27 06:25:00,1.46986,1.47037,1.46971,1.46995,1454200003.0
2008-02-27 06:30:00,1.4699,1.47011,1.46942,1.46951,1064100004.0
2008-02-27 06:35:00,1.46949,1.46973,1.4693,1.46973,592200001.0
2008-02-27 06:40:00,1.46975,1.46999,1.46949,1.46985,1071600003.0
2008-02-27 06:45:00,1.46995,1.47062,1.46993,1.47033,1317700001.0
2008-02-27 06:50:00,1.47036,1.47043,1.4695,1.46958,1512600005.0
2008-02-27 06:55:00,1.46955,1.46981,1.46894,1.46904,1141800003.0
2008-02-27 07:00:00,1.46919,1.46986,1.46905,1.46969,1299400004.0
2008-02-27 07:05:00,1.46964,1.46974,1.46931,1.46951,945500002.0
2008-02-27 07:10:00,1.46957,1.46957,1.46831,1.46836,1799300003.0
2008-02-27 07:15:00,1.46829,1.46879,1.46826,1.46871,1488300003.0
2008-02-27 07:20:00,1.46877,1.46928,1.46845,1.46916,1836000001.0
2008-02-27 07:25:00,1.46923,1.47025,1.46888,1.46975,1281100002.0
2008-02-27 07:30:00,1.46965,1.4702,1.46963,1.46991,1854700003.0
2008-02-27 07:35:00,1.46995,1.47008,1.46936,1.46959,1282500003.0
2008-02-27 07:40:00,1.46966,1.46972,1.46873,1.46877,1864100005.0
2008-02-27 07:45:00,1.46884,1.46971,1.46884,1.46948,2874300006.0
2008-02-27 07:50:00,1.46947,1.4701,1.46907,1.4699,2598000004.0
2008-02-27 07:55:00,1.46994,1.47023,1.46944,1.46973,2767600006.0
2008-02-27 08:00:00,1.46986,1.47014,1.46894,1.46947,2018800002.0
2008-02-27 08:05:00,1.46939,1.47023,1.46939,1.46972,2387400004.0
2008-02-27 08:10:00,1.46991,1.47052,1.4698,1.46997,1528300003.0
2008-02-27 08:15:00,1.46999,1.47024,1.46896,1.46903,1329600002.0
2008-02-27 08:20:00,1.4689,1.46956,1.46867,1.46915,1945800007.0
2008-02-27 08:25:00,1.46929,1.46968,1.46906,1.46932,2177300003.0
2008-02-27 08:30:00,1.46936,1.46968,1.46911,1.4695,1851800006.0
2008-02-27 08:35:00,1.4696,1.46989,1.46908,1.46933,2191500004.0
2008-02-27 08:40:00,1.46924,1.46983,1.46869,1.46966,2081700006.0
2008-02-27 08:45:00,1.46982,1.47074,1.46933,1.46973,2932700001.0
2008-02-27 08:50:00,1.46982,1.46996,1.46902,1.46902,2930800001.0
2008-02-27 08:55:00,1.469,1.46919,1.46862,1.46862,2411100006.0
2008-02-27 09:00:00,1.46867,1.47022,1.46867,1.47001,2673700001.0
2008-02-27 09:05:00,1.46985,1.47048,1.46928,1.4702,2000200003.0
2008-02-27 09:10:00,1.47031,1.47171,1.47031,1.47167,2200400004.0
2008-02-27 09:15:00,1.47177,1.47206,1.47096,1.47112,2141800004.0
2008-02-27 09:20:00,1.47106,1.47156,1.47073,1.47074,1580400004.0
2008-02-27 09:25:00,1.47082,1.47169,1.47074,1.47148,2229400004.0
2008-02-27 09:30:00,1.47146,1.47235,1.47082,1.47112,2126200003.0
2008-02-27 09:35:00,1.47121,1.47157,1.47098,1.4712,1797900002.0
2008-02-27 09:40:00,1.47133,1.47198,1.47074,1.47093,2123200003.0
2008-02-27 09:45:00,1.47119,1.47134,1.47018,1.47048,2067100002.0
2008-02-27 09:50:00,1.47079,1.47137,1.47055,1.47102,2167300002.0
2008-02-27 09:55:00,1.4711,1.47129,1.47014,1.47026,2919100004.0
2008-02-27 10:00:00,1.47046,1.47064,1.46907,1.4697,2272000001.0
2008-02-27 10:05:00,1.46973,1.47031,1.46769,1.46842,2268400005.0
2008-02-27 10:10:00,1.46856,1.4699,1.46785,1.46842,2261800006.0
2008-02-27 10:15:00,1.46838,1.47016,1.46829,1.46974,1951000004.0
2008-02-27 10:20:00,1.46995,1.47211,1.46989,1.47196,2231800004.0
2008-02-27 10:25:00,1.47208,1.47208,1.47069,1.47076,2662400002.0
2008-02-27 10:30:00,1.47066,1.47137,1.47046,1.4706,2569600007.0
2008-02-27 10:35:00,1.47048,1.47075,1.46945,1.47045,2373800007.0
2008-02-27 10:40:00,1.47032,1.47146,1.4701,1.47101,2376600003.0
2008-02-27 10:45:00,1.47112,1.47294,1.47098,1.47203,2144500007.0
2008-02-27 10:50:00,1.4719,1.47292,1.47183,1.472,2012300000.0
2008-02-27 10:55:00,1.47196,1.47273,1.47154,1.47234,2653400008.0
2008-02-27 11:00:00,1.47242,1.47256,1.47148,1.47236,2475200003.0
2008-02-27 11:05:00,1.47239,1.4735,1.47216,1.47267,2170200005.0
2008-02-27 11:10:00,1.47285,1.4731,1.47216,1.4731,2449800006.0
2008-02-27 11:15:00,1.47312,1.47316,1.47169,1.47259,2059400002.0
2008-02-27 11:20:00,1.4725,1.47311,1.47178,1.472,2622600002.0
2008-02-27 11:25:00,1.4719,1.47194,1.47072,1.47114,2437900004.0
2008-02-27 11:30:00,1.47126,1.47298,1.4702,1.47127,2676300004.0
2008-02-27 11:35:00,1.47153,1.4724,1.47118,1.47126,2659200003.0
2008-02-27 11:40:00,1.47136,1.47213,1.471,1.47179,3279500004.0
2008-02-27 11:45:00,1.47149,1.47205,1.4714,1.47165,2594800006.0
2008-02-27 11:50:00,1.47165,1.47232,1.47115,1.4713,1248700001.0
2008-02-27 11:55:00,1.47136,1.47176,1.47011,1.47019,2129200005.0
2008-02-27 12:00:00,1.47033,1.47116,1.47027,1.47047,2026300004.0
2008-02-27 12:05:00,1.47053,1.47261,1.47047,1.4725,2146500002.0
2008-02-27 12:10:00,1.47258,1.47541,1.47247,1.47524,1939000005.0
2008-02-27 12:15:00,1.475,1.47513,1.47292,1.47307,1650300001.0
2008-02-27 12:20:00,1.47302,1.47454,1.47302,1.47425,2107000002.0
2008-02-27 12:25:00,1.47462,1.47587,1.47355,1.47472,2644700004.0
2008-02-27 12:30:00,1.47479,1.47546,1.47417,1.47444,3189200006.0
2008-02-27 12:35:00,1.47456,1.47543,1.47448,1.47507,2664400002.0
2008-02-27 12:40:00,1.47501,1.47523,1.47396,1.4744,1886800003.0
2008-02-27 12:45:00,1.4746,1.47478,1.47369,1.47376,2199300004.0
2008-02-27 12:50:00,1.47376,1.47444,1.47354,1.47433,1929400002.0
2008-02-27 12:55:00,1.47438,1.47455,1.4736,1.4738,2428100005.0
2008-02-27 13:00:00,1.47392,1.47392,1.47248,1.473,1664700002.0
2008-02-27 13:05:00,1.47307,1.47346,1.47273,1.47305,1315300001.0
2008-02-27 13:10:00,1.47316,1.47511,1.47316,1.47511,1554700003.0
2008-02-27 13:15:00,1.47526,1.47546,1.47424,1.47486,1190500001.0
2008-02-27 13:20:00,1.47475,1.47492,1.47407,1.4748,1053800001.0
2008-02-27 13:25:00,1.47495,1.47768,1.47469,1.47708,1726000002.0
2008-02-27 13:30:00,1.47723,1.47782,1.47683,1.47701,1971700005.0
2008-02-27 13:35:00,1.47687,1.47703,1.47603,1.4763,1905000002.0
2008-02-27 13:40:00,1.47616,1.47626,1.47542,1.4761,1169200006.0
2008-02-27 13:45:00,1.47608,1.47727,1.4756,1.47659,1748100000.0
2008-02-27 13:50:00,1.47642,1.47737,1.47594,1.47691,1807600003.0
2008-02-27 13:55:00,1.47708,1.47789,1.47692,1.47752,1623200002.0
2008-02-27 14:00:00,1.47747,1.47863,1.47716,1.47815,1925400004.0
2008-02-27 14:05:00,1.4781,1.47816,1.47668,1.47676,1656900001.0
2008-02-27 14:10:00,1.4767,1.4771,1.47635,1.47676,990300002.0
2008-02-27 14:15:00,1.47676,1.47708,1.47616,1.47662,2016500003.0
2008-02-27 14:20:00,1.47664,1.47738,1.47615,1.47685,1741800001.0
2008-02-27 14:25:00,1.47699,1.4778,1.4766,1.4771,1754400004.0
2008-02-27 14:30:00,1.47664,1.47701,1.47605,1.47681,161100000.0
2008-02-27 14:35:00,1.47691,1.47691,1.47591,1.47637,168100000.0
2008-02-27 14:40:00,1.47633,1.47652,1.47534,1.47592,223600000.0
2008-02-27 14:45:00,1.47599,1.4768,1.47581,1.47658,200100001.0
2008-02-27 14:50:00,1.47667,1.47694,1.47621,1.47661,176000000.0
2008-02-27 14:55:00,1.477,1.47746,1.47611,1.47611,198900000.0
2008-02-27 15:00:00,1.4761,1.47625,1.47442,1.47524,224800001.0
2008-02-27 15:05:00,1.4752,1.47616,1.47517,1.47544,159900000.0
2008-02-27 15:10:00,1.47536,1.47589,1.47365,1.47365,149200000.0
2008-02-27 15:15:00,1.47366,1.47397,1.47304,1.47375,228700000.0
2008-02-27 15:20:00,1.47383,1.47434,1.47351,1.47388,151800000.0
2008-02-27 15:25:00,1.47394,1.47544,1.47394,1.47463,161600000.0
2008-02-27 15:30:00,1.47527,1.47612,1.47491,1.47518,247600001.0
2008-02-27 15:35:00,1.47512,1.47512,1.47414,1.47472,193200000.0
2008-02-27 15:40:00,1.47482,1.47578,1.4747,1.47503,170700000.0
2008-02-27 15:45:00,1.47502,1.47572,1.47487,1.47555,212900000.0
2008-02-27 15:50:00,1.47541,1.47563,1.47489,1.47516,180800000.0
2008-02-27 15:55:00,1.47504,1.4753,1.47411,1.47424,213900001.0
2008-02-27 16:00:00,1.47429,1.47584,1.474,1.47541,188700001.0
2008-02-27 16:05:00,1.47533,1.47569,1.47499,1.4753,220600000.0
2008-02-27 16:10:00,1.4756,1.47587,1.47486,1.47551,198800000.0
2008-02-27 16:15:00,1.47529,1.47579,1.47483,1.47494,151200001.0
2008-02-27 16:20:00,1.47489,1.47535,1.47449,1.47518,206200000.0
2008-02-27 16:25:00,1.47512,1.47661,1.47492,1.4763,212300000.0
2008-02-27 16:30:00,1.47634,1.47766,1.47627,1.47766,231300000.0
2008-02-27 16:35:00,1.47793,1.47983,1.47748,1.47938,200300000.0
2008-02-27 16:40:00,1.47932,1.47934,1.47741,1.47776,171300000.0
2008-02-27 16:45:00,1.47765,1.47822,1.47737,1.47808,239900000.0
2008-02-27 16:50:00,1.47814,1.47851,1.47756,1.47839,191400001.0
2008-02-27 16:55:00,1.4785,1.47913,1.47805,1.47848,175100002.0
2008-02-27 17:00:00,1.47821,1.47993,1.47786,1.47971,204000000.0
2008-02-27 17:05:00,1.47992,1.47992,1.47775,1.47831,188100000.0
2008-02-27 17:10:00,1.47838,1.47887,1.47814,1.47815,256800001.0
2008-02-27 17:15:00,1.47833,1.47948,1.47825,1.4794,226300001.0
2008-02-27 17:20:00,1.47937,1.48037,1.47913,1.47995,240100001.0
2008-02-27 17:25:00,1.47991,1.48076,1.47975,1.48022,207300000.0
2008-02-27 17:30:00,1.48028,1.48123,1.47979,1.48105,208300000.0
2008-02-27 17:35:00,1.48099,1.48124,1.48025,1.48117,212700001.0
2008-02-27 17:40:00,1.48104,1.48105,1.48023,1.48048,201800001.0
2008-02-27 17:45:00,1.48068,1.48107,1.47917,1.47956,214900000.0
2008-02-27 17:50:00,1.47967,1.48097,1.47949,1.48014,170300000.0
2008-02-27 17:55:00,1.48001,1.48007,1.47752,1.47961,222900001.0
2008-02-27 18:00:00,1.47973,1.48227,1.47961,1.48182,189100000.0
2008-02-27 18:05:00,1.48185,1.48255,1.48115,1.4824,184900000.0
2008-02-27 18:10:00,1.48222,1.48248,1.48138,1.48242,169200000.0
2008-02-27 18:15:00,1.48225,1.48301,1.48186,1.48267,164700000.0
2008-02-27 18:20:00,1.483,1.4844,1.48285,1.48427,146800000.0
2008-02-27 18:25:00,1.48426,1.48439,1.48249,1.48337,183500000.0
2008-02-27 18:30:00,1.48354,1.48354,1.48261,1.48353,168700000.0
2008-02-27 18:35:00,1.48354,1.48363,1.48257,1.48306,197200000.0
2008-02-27 18:40:00,1.48297,1.4831,1.48192,1.48192,152500000.0
2008-02-27 18:45:00,1.48204,1.48215,1.48077,1.48102,142500000.0
2008-02-27 18:50:00,1.48107,1.48126,1.47972,1.47984,203900001.0
2008-02-27 18:55:00,1.47991,1.48081,1.47924,1.4793,172500000.0
2008-02-27 19:00:00,1.47898,1.47973,1.47865,1.47959,189900000.0
2008-02-27 19:05:00,1.47963,1.48042,1.4793,1.48003,206000000.0
2008-02-27 19:10:00,1.48018,1.48028,1.47946,1.47946,235600001.0
2008-02-27 19:15:00,1.47951,1.4796,1.47871,1.47899,156300000.0
2008-02-27 19:20:00,1.479,1.47902,1.47819,1.47884,164500000.0
2008-02-27 19:25:00,1.47887,1.47927,1.47809,1.47859,226200000.0
2008-02-27 19:30:00,1.47853,1.47861,1.4781,1.47839,218999999.0
2008-02-27 19:35:00,1.47803,1.47821,1.47753,1.47821,226900001.0
2008-02-27 19:40:00,1.47824,1.47869,1.47775,1.47849,229300000.0
2008-02-27 19:45:00,1.4784,1.4797,1.4784,1.47967,232200000.0
2008-02-27 19:50:00,1.47984,1.48017,1.4796,1.47993,177000000.0
2008-02-27 19:55:00,1.4797,1.47998,1.47942,1.47942,173900000.0
2008-02-27 20:00:00,1.47939,1.47939,1.47813,1.47858,195800001.0
2008-02-27 20:05:00,1.47867,1.47904,1.47807,1.47883,134600000.0
2008-02-27 20:10:00,1.47861,1.47952,1.47861,1.47933,210100000.0
2008-02-27 20:15:00,1.47933,1.47933,1.47832,1.47879,203500000.0
2008-02-27 20:20:00,1.47887,1.47905,1.47794,1.47794,196200001.0
2008-02-27 20:25:00,1.47828,1.47871,1.47792,1.47844,169000000.0
2008-02-27 20:30:00,1.4784,1.47873,1.47754,1.47873,196300000.0
2008-02-27 20:35:00,1.47866,1.47876,1.47779,1.47835,211300001.0
2008-02-27 20:40:00,1.47853,1.4791,1.47834,1.47877,206800000.0
2008-02-27 20:45:00,1.47866,1.4788,1.47813,1.47848,195500000.0
2008-02-27 20:50:00,1.47843,1.47875,1.47778,1.47811,203600000.0
2008-02-27 20:55:00,1.47774,1.47854,1.47766,1.47849,193900000.0
2008-02-27 21:00:00,1.47846,1.47893,1.4782,1.47842,178000000.0
2008-02-27 21:05:00,1.47864,1.47987,1.47852,1.47975,178100001.0
2008-02-27 21:10:00,1.47967,1.48015,1.4786,1.47993,223400000.0
2008-02-27 21:15:00,1.48017,1.48114,1.47999,1.48052,211900001.0
2008-02-27 21:20:00,1.48051,1.48101,1.47995,1.48041,204800000.0
2008-02-27 21:25:00,1.48053,1.48113,1.48033,1.48066,153000000.0
2008-02-27 21:30:00,1.48041,1.48109,1.48041,1.48088,171700000.0
2008-02-27 21:35:00,1.48088,1.48129,1.48058,1.48118,133600000.0
2008-02-27 21:40:00,1.48096,1.48112,1.48036,1.48082,146600000.0
2008-02-27 21:45:00,1.48086,1.481,1.48045,1.48074,186400001.0
2008-02-27 21:50:00,1.48047,1.48196,1.48036,1.48194,242200000.0
2008-02-27 21:55:00,1.48188,1.48305,1.4815,1.48215,233500000.0
2008-02-27 22:00:00,1.48279,1.48299,1.4823,1.48245,175400000.0
2008-02-27 22:05:00,1.48263,1.48333,1.48204,1.48297,195000000.0
2008-02-27 22:10:00,1.48296,1.4832,1.48279,1.48288,208300000.0
2008-02-27 22:15:00,1.48301,1.48315,1.48216,1.48254,203699999.0
2008-02-27 22:20:00,1.48264,1.48321,1.48226,1.48242,190000000.0
2008-02-27 22:25:00,1.48241,1.48254,1.48182,1.48228,196500001.0
2008-02-27 22:30:00,1.4823,1.48318,1.48147,1.48301,191100000.0
2008-02-27 22:35:00,1.48322,1.48477,1.48309,1.48453,167400000.0
2008-02-27 22:40:00,1.48444,1.48451,1.48371,1.48399,194200001.0
2008-02-27 22:45:00,1.48398,1.48507,1.48385,1.48497,123000000.0
2008-02-27 22:50:00,1.48474,1.4848,1.48365,1.48396,191600001.0
2008-02-27 22:55:00,1.48426,1.48426,1.48355,1.48391,182900000.0
2008-02-27 23:00:00,1.48386,1.48401,1.48347,1.4839,154200000.0
2008-02-27 23:05:00,1.48392,1.48405,1.48282,1.48332,167900000.0
2008-02-27 23:10:00,1.4829,1.48323,1.48239,1.48288,229500001.0
2008-02-27 23:15:00,1.48287,1.48297,1.48219,1.48269,180600000.0
2008-02-27 23:20:00,1.48277,1.48277,1.4822,1.48225,228000000.0
2008-02-27 23:25:00,1.48245,1.48374,1.4824,1.4835,191800000.0
2008-02-27 23:30:00,1.48365,1.48408,1.48231,1.48267,170400000.0
2008-02-27 23:35:00,1.48267,1.48276,1.48157,1.48174,181900000.0
2008-02-27 23:40:00,1.4821,1.48296,1.48196,1.48232,135900000.0
2008-02-27 23:45:00,1.48227,1.48354,1.48186,1.48347,214000001.0
2008-02-27 23:50:00,1.48348,1.48367,1.48221,1.48221,217900001.0
2008-02-27 23:55:00,1.48283,1.48306,1.48146,1.48151,158600000.0
2008-02-28 00:00:00,1.48153,1.48204,1.48117,1.48167,180500000.0
2008-02-28 00:05:00,1.48172,1.48248,1.48127,1.48164,164500000.0
2008-02-28 00:10:00,1.48183,1.48278,1.4817,1.48278,161500000.0
2008-02-28 00:15:00,1.48253,1.48298,1.48253,1.48293,182600001.0
2008-02-28 00:20:00,1.48285,1.48289,1.48212,1.48247,185300000.0
2008-02-28 00:25:00,1.48235,1.48252,1.48209,1.48217,191300001.0
2008-02-28 00:30:00,1.48195,1.48228,1.47801,1.48152,172000000.0
2008-02-28 00:35:00,1.48187,1.48259,1.48151,1.48259,183300001.0
2008-02-28 00:40:00,1.48249,1.48302,1.48201,1.48292,154500000.0
2008-02-28 00:45:00,1.48286,1.48299,1.48252,1.4828,208600000.0
2008-02-28 00:50:00,1.48266,1.48301,1.48199,1.48286,170500000.0
2008-02-28 00:55:00,1.48238,1.48294,1.48238,1.48291,182800000.0
2008-02-28 01:00:00,1.48277,1.48292,1.48223,1.48265,243700000.0
2008-02-28 01:05:00,1.48266,1.48336,1.48252,1.48312,163400000.0
2008-02-28 01:10:00,1.48321,1.48366,1.48318,1.48339,191700000.0
2008-02-28 01:15:00,1.48342,1.48342,1.48289,1.48306,170400000.0
2008-02-28 01:20:00,1.48312,1.48344,1.48231,1.48298,192800001.0
2008-02-28 01:25:00,1.4831,1.48322,1.48249,1.48282,180300000.0
2008-02-28 01:30:00,1.48287,1.48307,1.48221,1.48284,196700000.0
2008-02-28 01:35:00,1.48245,1.48328,1.48233,1.48328,145300000.0
2008-02-28 01:40:00,1.48313,1.48371,1.48296,1.48361,235200002.0
2008-02-28 01:45:00,1.48357,1.48399,1.48322,1.48367,198900001.0
2008-02-28 01:50:00,1.48377,1.48391,1.48318,1.48337,190300000.0
2008-02-28 01:55:00,1.48339,1.48358,1.48282,1.48328,256600000.0
2008-02-28 02:00:00,1.48289,1.48329,1.48272,1.48303,338600001.0
2008-02-28 02:05:00,1.48301,1.48333,1.48267,1.48306,584200002.0
2008-02-28 02:10:00,1.4829,1.48326,1.48253,1.48295,443700001.0
2008-02-28 02:15:00,1.48306,1.48352,1.48258,1.48311,682100001.0
2008-02-28 02:20:00,1.4832,1.48326,1.48283,1.48316,172100000.0
2008-02-28 02:25:00,1.48306,1.48322,1.48255,1.48273,343100000.0
2008-02-28 02:30:00,1.48276,1.48334,1.48238,1.48285,506400001.0
2008-02-28 02:35:00,1.48293,1.483,1.48216,1.48268,458800000.0
2008-02-28 02:40:00,1.48283,1.48323,1.48247,1.48283,252000000.0
2008-02-28 02:45:00,1.48266,1.48329,1.48241,1.4828,576500002.0
2008-02-28 02:50:00,1.48298,1.48312,1.48195,1.4827,306500000.0
2008-02-28 02:55:00,1.48253,1.48255,1.48214,1.48247,265800001.0
2008-02-28 03:00:00,1.48247,1.4825,1.48182,1.48217,306000000.0
2008-02-28 03:05:00,1.48192,1.48265,1.48188,1.48246,322800002.0
2008-02-28 03:10:00,1.48203,1.48248,1.48189,1.48191,168900001.0
2008-02-28 03:15:00,1.48151,1.48218,1.48148,1.48173,202100000.0
2008-02-28 03:20:00,1.48156,1.48206,1.48136,1.48194,286400002.0
2008-02-28 03:25:00,1.48242,1.48265,1.48199,1.48225,361400001.0
2008-02-28 03:30:00,1.48207,1.48207,1.48088,1.48105,235700000.0
2008-02-28 03:35:00,1.48098,1.48178,1.48075,1.48106,273500000.0
2008-02-28 03:40:00,1.48116,1.48226,1.48115,1.48181,350800001.0
2008-02-28 03:45:00,1.48154,1.48186,1.48107,1.48123,167100000.0
2008-02-28 03:50:00,1.48154,1.48174,1.48129,1.48136,331100001.0
2008-02-28 03:55:00,1.48133,1.4819,1.48091,1.48172,930500002.0
2008-02-28 04:00:00,1.48167,1.482,1.4813,1.48166,588700000.0
2008-02-28 04:05:00,1.48166,1.4823,1.48147,1.48206,524000003.0
2008-02-28 04:10:00,1.4817,1.48209,1.48113,1.48186,355800000.0
2008-02-28 04:15:00,1.48191,1.48209,1.48146,1.48172,349100001.0
2008-02-28 04:20:00,1.48162,1.48178,1.48103,1.48103,461700001.0
2008-02-28 04:25:00,1.48088,1.48153,1.48071,1.4813,604500004.0
2008-02-28 04:30:00,1.48101,1.48177,1.48098,1.48163,174600000.0
2008-02-28 04:35:00,1.4815,1.48212,1.48112,1.48206,435300000.0
2008-02-28 04:40:00,1.48206,1.48265,1.48204,1.48256,270400000.0
2008-02-28 04:45:00,1.48219,1.48275,1.48172,1.48188,318600001.0
2008-02-28 04:50:00,1.48188,1.48228,1.48143,1.48168,170900000.0
2008-02-28 04:55:00,1.48201,1.48209,1.48129,1.48133,255800001.0
2008-02-28 05:00:00,1.48138,1.48175,1.48131,1.48169,834800002.0
2008-02-28 05:05:00,1.48171,1.4823,1.48156,1.48185,1082000001.0
2008-02-28 05:10:00,1.48202,1.48218,1.4818,1.482,821000003.0
2008-02-28 05:15:00,1.48198,1.48224,1.4818,1.48192,1059800005.0
2008-02-28 05:20:00,1.48192,1.48227,1.48069,1.48122,1162500002.0
2008-02-28 05:25:00,1.4813,1.48162,1.48076,1.48076,1015600001.0
2008-02-28 05:30:00,1.48076,1.48141,1.48065,1.48096,851100002.0
2008-02-28 05:35:00,1.48096,1.48143,1.48094,1.48141,992200001.0
2008-02-28 05:40:00,1.48116,1.48139,1.4807,1.48079,748800003.0
2008-02-28 05:45:00,1.48084,1.48105,1.48059,1.48062,971900003.0
2008-02-28 05:50:00,1.48064,1.48141,1.48064,1.4812,971900003.0
2008-02-28 05:55:00,1.48123,1.48164,1.48113,1.48126,902400001.0
2008-02-28 06:00:00,1.4813,1.48183,1.48116,1.4817,805800000.0
2008-02-28 06:05:00,1.48194,1.48227,1.48166,1.48198,1701400005.0
2008-02-28 06:10:00,1.48202,1.48223,1.48182,1.48195,1678300001.0
2008-02-28 06:15:00,1.4819,1.48207,1.48174,1.48204,978600002.0
2008-02-28 06:20:00,1.48201,1.48246,1.48198,1.48221,1385900002.0
2008-02-28 06:25:00,1.48221,1.48227,1.4812,1.48192,1304800000.0
2008-02-28 06:30:00,1.48189,1.48214,1.48129,1.4818,1025200002.0
2008-02-28 06:35:00,1.48175,1.48204,1.48171,1.48186,584200003.0
2008-02-28 06:40:00,1.48184,1.48235,1.48167,1.482,999800001.0
2008-02-28 06:45:00,1.482,1.48215,1.48159,1.48174,1286600002.0
2008-02-28 06:50:00,1.4818,1.48214,1.48138,1.48186,1393100000.0
2008-02-28 06:55:00,1.48187,1.48229,1.48178,1.48198,1204900001.0
2008-02-28 07:00:00,1.48206,1.48206,1.48146,1.48171,1261900002.0
2008-02-28 07:05:00,1.48173,1.48204,1.48156,1.48178,1006500001.0
2008-02-28 07:10:00,1.48165,1.48165,1.48111,1.48113,1836300003.0
2008-02-28 07:15:00,1.48119,1.48153,1.48099,1.48137,1357400000.0
2008-02-28 07:20:00,1.48142,1.48159,1.48096,1.481,1726700002.0
2008-02-28 07:25:00,1.4811,1.48129,1.48047,1.48049,1202700003.0
2008-02-28 07:30:00,1.48049,1.48076,1.48036,1.48048,1901400005.0
2008-02-28 07:35:00,1.48049,1.48065,1.48032,1.48047,1309500002.0
2008-02-28 07:40:00,1.48041,1.48092,1.48032,1.48073,1799600006.0
2008-02-28 07:45:00,1.4807,1.48098,1.48043,1.48081,2862900005.0
2008-02-28 07:50:00,1.48071,1.48071,1.47909,1.48046,2629500005.0
2008-02-28 07:55:00,1.48031,1.48075,1.48005,1.48009,2731700005.0
2008-02-28 08:00:00,1.48013,1.48061,1.47994,1.48058,2107100003.0
2008-02-28 08:05:00,1.48052,1.48144,1.48036,1.48121,2502200006.0
2008-02-28 08:10:00,1.48118,1.48168,1.48065,1.48159,1466900002.0
2008-02-28 08:15:00,1.48163,1.48174,1.48143,1.48173,1305400003.0
2008-02-28 08:20:00,1.48163,1.48184,1.48147,1.48171,1816900003.0
2008-02-28 08:25:00,1.48158,1.48188,1.48129,1.48143,2288900004.0
2008-02-28 08:30:00,1.48142,1.48162,1.48089,1.48109,1784200003.0
2008-02-28 08:35:00,1.48106,1.48126,1.48072,1.48124,2131400004.0
2008-02-28 08:40:00,1.48115,1.48165,1.48065,1.48069,1956700004.0
2008-02-28 08:45:00,1.48075,1.48075,1.4802,1.48027,2707900000.0
2008-02-28 08:50:00,1.48048,1.48088,1.48006,1.48059,2789900006.0
2008-02-28 08:55:00,1.48076,1.48089,1.48005,1.48005,2446900009.0
2008-02-28 09:00:00,1.48002,1.48009,1.47745,1.47781,2868700002.0
2008-02-28 09:05:00,1.47783,1.47855,1.4773,1.47755,1947400005.0
2008-02-28 09:10:00,1.47762,1.47785,1.47744,1.47761,2159000003.0
2008-02-28 09:15:00,1.47749,1.47767,1.47657,1.47673,2090200007.0
2008-02-28 09:20:00,1.47676,1.47738,1.47658,1.47658,1535000002.0
2008-02-28 09:25:00,1.47662,1.47678,1.47603,1.47636,2214800003.0
2008-02-28 09:30:00,1.47612,1.47732,1.47534,1.47678,2271100005.0
2008-02-28 09:35:00,1.47666,1.47721,1.47665,1.47695,1803400003.0
2008-02-28 09:40:00,1.47713,1.47886,1.4769,1.47717,2141400003.0
2008-02-28 09:45:00,1.47725,1.4782,1.47684,1.47684,2107600003.0
2008-02-28 09:50:00,1.47694,1.47727,1.47623,1.47696,2185900001.0
2008-02-28 09:55:00,1.47688,1.47727,1.47663,1.47691,2889100010.0
2008-02-28 10:00:00,1.47713,1.47784,1.47659,1.47666,2344600006.0
2008-02-28 10:05:00,1.47658,1.47679,1.4757,1.47571,2462800005.0
2008-02-28 10:10:00,1.47559,1.47619,1.47543,1.4757,2302300002.0
2008-02-28 10:15:00,1.4757,1.47673,1.47542,1.47644,1811300003.0
2008-02-28 10:20:00,1.47644,1.47776,1.4759,1.47706,2153700002.0
2008-02-28 10:25:00,1.4773,1.47768,1.47605,1.47646,2488900007.0
2008-02-28 10:30:00,1.47631,1.47667,1.47596,1.47667,2584000007.0
2008-02-28 10:35:00,1.47645,1.47669,1.47607,1.4765,2205800001.0
2008-02-28 10:40:00,1.47658,1.4777,1.47644,1.47752,2201200003.0
2008-02-28 10:45:00,1.47747,1.478,1.47657,1.47746,2172800003.0
2008-02-28 10:50:00,1.47738,1.47854,1.47711,1.47836,2160600004.0
2008-02-28 10:55:00,1.47853,1.47883,1.47803,1.47841,2567800005.0
2008-02-28 11:00:00,1.47823,1.47845,1.47785,1.47827,2457000002.0
2008-02-28 11:05:00,1.47826,1.47905,1.47807,1.47839,2110200004.0
2008-02-28 11:10:00,1.47854,1.47879,1.47824,1.47839,2539000006.0
2008-02-28 11:15:00,1.47827,1.47844,1.47779,1.47798,2186400002.0
2008-02-28 11:20:00,1.478,1.47898,1.47788,1.4786,2734700011.0
2008-02-28 11:25:00,1.47868,1.47991,1.47849,1.47981,2369000001.0
2008-02-28 11:30:00,1.47974,1.47974,1.47816,1.47825,2725400010.0
2008-02-28 11:35:00,1.47852,1.47876,1.47824,1.47824,2633100006.0
2008-02-28 11:40:00,1.47843,1.47899,1.47712,1.47732,3200800003.0
2008-02-28 11:45:00,1.47703,1.47758,1.47679,1.47728,2407400004.0
2008-02-28 11:50:00,1.47737,1.47859,1.47733,1.47836,1307800000.0
2008-02-28 11:55:00,1.47846,1.47869,1.47689,1.47702,2282900008.0
2008-02-28 12:00:00,1.47707,1.47754,1.47681,1.47726,2147000006.0
2008-02-28 12:05:00,1.47713,1.47785,1.47655,1.47761,1964100003.0
2008-02-28 12:10:00,1.4775,1.47768,1.47695,1.47736,1950100002.0
2008-02-28 12:15:00,1.47713,1.47768,1.47667,1.47722,1699500004.0
2008-02-28 12:20:00,1.47722,1.47754,1.47605,1.47605,2013800001.0
2008-02-28 12:25:00,1.47626,1.47737,1.47587,1.47639,2532400008.0
2008-02-28 12:30:00,1.47632,1.47702,1.47604,1.47651,3094400006.0
2008-02-28 12:35:00,1.47638,1.47687,1.47537,1.47645,2601500004.0
2008-02-28 12:40:00,1.47658,1.47742,1.47613,1.47627,2003100004.0
2008-02-28 12:45:00,1.4764,1.47699,1.4764,1.47673,2190700005.0
2008-02-28 12:50:00,1.47673,1.4774,1.47661,1.47712,1889600003.0
2008-02-28 12:55:00,1.47716,1.4779,1.47678,1.47744,2410000008.0
2008-02-28 13:00:00,1.47748,1.4779,1.47715,1.4779,1506500001.0
2008-02-28 13:05:00,1.47796,1.47824,1.47693,1.47699,1315200004.0
2008-02-28 13:10:00,1.47709,1.47765,1.47709,1.47725,1454300002.0
2008-02-28 13:15:00,1.4771,1.47768,1.47693,1.47717,1213200005.0
2008-02-28 13:20:00,1.47719,1.47721,1.47652,1.47666,1076000001.0
2008-02-28 13:25:00,1.47639,1.47675,1.47549,1.47581,1793800004.0
2008-02-28 13:30:00,1.47564,1.47595,1.47519,1.47581,2050800004.0
2008-02-28 13:35:00,1.4759,1.47629,1.47522,1.47537,1923600003.0
2008-02-28 13:40:00,1.47522,1.47583,1.47521,1.47565,1154500003.0
2008-02-28 13:45:00,1.47553,1.47553,1.47492,1.47522,1790000001.0
2008-02-28 13:50:00,1.47511,1.47511,1.47377,1.4741,1851400004.0
2008-02-28 13:55:00,1.47419,1.47494,1.47392,1.47476,1788500002.0
2008-02-28 14:00:00,1.47463,1.47494,1.47429,1.47454,1817800002.0
2008-02-28 14:05:00,1.47459,1.47502,1.47455,1.47481,1611600002.0
2008-02-28 14:10:00,1.47485,1.47566,1.47482,1.47551,1018399999.0
2008-02-28 14:15:00,1.47538,1.47538,1.4747,1.47488,2058300003.0
2008-02-28 14:20:00,1.47491,1.47592,1.47476,1.47547,1827200005.0
2008-02-28 14:25:00,1.47548,1.47601,1.47505,1.47566,1686300007.0
2008-02-28 14:30:00,1.47561,1.47616,1.47497,1.4754,210700001.0
2008-02-28 14:35:00,1.47555,1.47654,1.47529,1.47637,181200000.0
2008-02-28 14:40:00,1.47648,1.47675,1.47591,1.47647,200300000.0
2008-02-28 14:45:00,1.47646,1.4766,1.47493,1.47493,202700000.0
2008-02-28 14:50:00,1.47467,1.47511,1.47453,1.47463,182900000.0
2008-02-28 14:55:00,1.47474,1.47567,1.4743,1.47547,225400001.0
2008-02-28 15:00:00,1.47556,1.47705,1.47528,1.477,190300000.0
2008-02-28 15:05:00,1.4769,1.47767,1.47648,1.47744,168400000.0
2008-02-28 15:10:00,1.47744,1.47859,1.47728,1.47735,160400000.0
2008-02-28 15:15:00,1.47727,1.47826,1.477,1.47725,186900000.0
2008-02-28 15:20:00,1.47747,1.47786,1.47728,1.47781,161000001.0
2008-02-28 15:25:00,1.47784,1.47807,1.47738,1.47738,181500001.0
2008-02-28 15:30:00,1.47811,1.47983,1.47788,1.4791,165400000.0
2008-02-28 15:35:00,1.47911,1.47941,1.47813,1.47865,167900000.0
2008-02-28 15:40:00,1.47915,1.47998,1.47881,1.47997,176400000.0
2008-02-28 15:45:00,1.47987,1.48043,1.47932,1.48021,204500000.0
2008-02-28 15:50:00,1.47992,1.48009,1.47875,1.47972,213200000.0
2008-02-28 15:55:00,1.47974,1.47998,1.47922,1.47939,170000001.0
2008-02-28 16:00:00,1.47932,1.48001,1.479,1.47999,162700000.0
2008-02-28 16:05:00,1.48003,1.4807,1.479,1.47957,177800001.0
2008-02-28 16:10:00,1.47975,1.48073,1.47952,1.48034,172000000.0
2008-02-28 16:15:00,1.48031,1.48127,1.4803,1.48044,176600001.0
2008-02-28 16:20:00,1.48026,1.48226,1.48017,1.482,202800000.0
2008-02-28 16:25:00,1.48195,1.48206,1.48107,1.48188,200600000.0
2008-02-28 16:30:00,1.48201,1.48265,1.4817,1.48223,226400000.0
2008-02-28 16:35:00,1.48229,1.48244,1.48124,1.48146,184600000.0
2008-02-28 16:40:00,1.48152,1.48153,1.4806,1.48112,186800000.0
2008-02-28 16:45:00,1.48093,1.48148,1.48062,1.48097,207800000.0
2008-02-28 16:50:00,1.48092,1.481,1.48024,1.48061,224000001.0
2008-02-28 16:55:00,1.48068,1.48129,1.48046,1.48073,185700000.0
2008-02-28 17:00:00,1.48053,1.48094,1.48006,1.48034,195300000.0
2008-02-28 17:05:00,1.48049,1.48049,1.47983,1.47997,202200000.0
2008-02-28 17:10:00,1.47968,1.48053,1.47968,1.4802,204199999.0
2008-02-28 17:15:00,1.48045,1.48158,1.48006,1.48154,291500001.0
2008-02-28 17:20:00,1.48152,1.48176,1.48113,1.48171,192700000.0
2008-02-28 17:25:00,1.48163,1.48192,1.48043,1.48081,192900000.0
2008-02-28 17:30:00,1.48082,1.48082,1.47948,1.47983,176400000.0
2008-02-28 17:35:00,1.47993,1.48004,1.4783,1.47844,208300001.0
2008-02-28 17:40:00,1.47837,1.47916,1.47818,1.47907,237900000.0
2008-02-28 17:45:00,1.47918,1.48045,1.479,1.47987,183200000.0
2008-02-28 17:50:00,1.47981,1.48046,1.47751,1.47809,179000001.0
2008-02-28 17:55:00,1.47776,1.47856,1.47659,1.47789,212700000.0
2008-02-28 18:00:00,1.47798,1.47917,1.47651,1.47828,190300000.0
2008-02-28 18:05:00,1.47867,1.47938,1.47796,1.4781,251900000.0
2008-02-28 18:10:00,1.47825,1.47889,1.47785,1.47849,163000000.0
2008-02-28 18:15:00,1.47822,1.47887,1.47629,1.47634,215700000.0
2008-02-28 18:20:00,1.47648,1.47696,1.47608,1.47653,189100001.0
2008-02-28 18:25:00,1.47654,1.47687,1.47604,1.47666,184600000.0
2008-02-28 18:30:00,1.47681,1.47681,1.47593,1.47603,193000000.0
2008-02-28 18:35:00,1.47605,1.47697,1.47502,1.47531,191400000.0
2008-02-28 18:40:00,1.47508,1.47541,1.47432,1.47435,157900000.0
2008-02-28 18:45:00,1.47454,1.47524,1.47414,1.47414,212200001.0
2008-02-28 18:50:00,1.4743,1.47475,1.47404,1.47443,261600001.0
2008-02-28 18:55:00,1.47439,1.47444,1.47374,1.47397,161200000.0
2008-02-28 19:00:00,1.47402,1.47489,1.47402,1.47483,191500001.0
2008-02-28 19:05:00,1.47478,1.47677,1.47477,1.47637,200900001.0
2008-02-28 19:10:00,1.47659,1.47686,1.47601,1.4764,211300000.0
2008-02-28 19:15:00,1.47624,1.47731,1.47602,1.47724,192900000.0
2008-02-28 19:20:00,1.47705,1.47709,1.47591,1.47659,259800001.0
2008-02-28 19:25:00,1.47671,1.47743,1.47658,1.47743,157300000.0
2008-02-28 19:30:00,1.47744,1.47749,1.4764,1.4764,218500001.0
2008-02-28 19:35:00,1.4763,1.47656,1.47575,1.47656,154200001.0
2008-02-28 19:40:00,1.4765,1.47666,1.47601,1.47663,177400000.0
2008-02-28 19:45:00,1.4765,1.47655,1.47598,1.47629,214800001.0
2008-02-28 19:50:00,1.47634,1.47647,1.47601,1.47638,181900000.0
2008-02-28 19:55:00,1.4763,1.47895,1.4763,1.47856,178800001.0
2008-02-28 20:00:00,1.47841,1.47883,1.47758,1.47811,209100000.0
2008-02-28 20:05:00,1.47804,1.47963,1.47804,1.47963,158700000.0
2008-02-28 20:10:00,1.47942,1.47989,1.47898,1.47954,188300000.0
2008-02-28 20:15:00,1.47937,1.47972,1.47878,1.47921,193000000.0
2008-02-28 20:20:00,1.47922,1.47937,1.47823,1.4787,221100002.0
2008-02-28 20:25:00,1.47915,1.47968,1.47856,1.47968,186600000.0
2008-02-28 20:30:00,1.47965,1.4799,1.47911,1.4796,182800000.0
2008-02-28 20:35:00,1.47941,1.47941,1.47856,1.47912,221700001.0
2008-02-28 20:40:00,1.47933,1.47978,1.47891,1.47978,213700000.0
2008-02-28 20:45:00,1.47966,1.48042,1.47966,1.48004,226099999.0
2008-02-28 20:50:00,1.47995,1.48028,1.47943,1.47976,184100001.0
2008-02-28 20:55:00,1.47983,1.47997,1.47944,1.47972,181900000.0
2008-02-28 21:00:00,1.47961,1.47997,1.47925,1.47953,193500000.0
2008-02-28 21:05:00,1.47948,1.47983,1.47935,1.47948,194200000.0
2008-02-28 21:10:00,1.4794,1.47996,1.47911,1.47967,225200000.0
2008-02-28 21:15:00,1.47957,1.47979,1.47865,1.47957,200300001.0
2008-02-28 21:20:00,1.47941,1.47964,1.47868,1.47881,210900002.0
2008-02-28 21:25:00,1.47893,1.47915,1.4785,1.47875,204300000.0
2008-02-28 21:30:00,1.47872,1.47915,1.47865,1.47897,161200000.0
2008-02-28 21:35:00,1.47899,1.48056,1.47875,1.48007,177200000.0
2008-02-28 21:40:00,1.48007,1.48107,1.47939,1.48031,160200000.0
2008-02-28 21:45:00,1.48071,1.48244,1.48055,1.48208,210300001.0
2008-02-28 21:50:00,1.48171,1.4823,1.48102,1.48109,189000001.0
2008-02-28 21:55:00,1.48096,1.48237,1.48087,1.48219,223700000.0
2008-02-28 22:00:00,1.4822,1.48282,1.48185,1.48214,150100000.0
2008-02-28 22:05:00,1.48243,1.48364,1.48232,1.48342,159000000.0
2008-02-28 22:10:00,1.48342,1.48425,1.48317,1.48373,252400001.0
2008-02-28 22:15:00,1.48397,1.485,1.48387,1.48387,210500000.0
2008-02-28 22:20:00,1.48397,1.48425,1.48355,1.48408,150400000.0
2008-02-28 22:25:00,1.48398,1.48508,1.48392,1.48424,196100000.0
2008-02-28 22:30:00,1.48447,1.48447,1.48335,1.48399,195200000.0
2008-02-28 22:35:00,1.48408,1.48418,1.48319,1.4838,200300000.0
2008-02-28 22:40:00,1.48387,1.484,1.48356,1.4838,207000002.0
2008-02-28 22:45:00,1.48361,1.48507,1.48332,1.48459,147700000.0
2008-02-28 22:50:00,1.48454,1.48495,1.48434,1.48461,172400000.0
2008-02-28 22:55:00,1.4847,1.48532,1.4843,1.48521,209400001.0
2008-02-28 23:00:00,1.4853,1.48583,1.48496,1.48583,181600000.0
2008-02-28 23:05:00,1.48596,1.48677,1.48577,1.48586,227699999.0
2008-02-28 23:10:00,1.48585,1.48607,1.48518,1.48522,226500001.0
2008-02-28 23:15:00,1.48511,1.48511,1.48405,1.48413,225800000.0
2008-02-28 23:20:00,1.48437,1.4845,1.48336,1.4835,213600000.0
2008-02-28 23:25:00,1.48359,1.48385,1.48306,1.48318,183700000.0
2008-02-28 23:30:00,1.48337,1.4836,1.48288,1.48332,204100001.0
2008-02-28 23:35:00,1.48319,1.48322,1.48279,1.48285,244500000.0
2008-02-28 23:40:00,1.48292,1.48296,1.48209,1.48231,190400000.0
2008-02-28 23:45:00,1.48217,1.48299,1.48203,1.48239,205700001.0
2008-02-28 23:50:00,1.48247,1.48255,1.48094,1.48094,185700002.0
2008-02-28 23:55:00,1.48175,1.48203,1.48124,1.48133,240900001.0
2008-02-29 00:00:00,1.4814,1.48206,1.48067,1.48206,209900000.0
2008-02-29 00:05:00,1.48214,1.48214,1.48161,1.48175,180900000.0
2008-02-29 00:10:00,1.48197,1.48297,1.48188,1.48297,172700000.0
2008-02-29 00:15:00,1.48292,1.48337,1.48289,1.48314,216300000.0
2008-02-29 00:20:00,1.4831,1.48324,1.48193,1.48272,199200001.0
2008-02-29 00:25:00,1.48253,1.48268,1.48219,1.4823,180400000.0
2008-02-29 00:30:00,1.48212,1.48262,1.48166,1.48199,150800000.0
2008-02-29 00:35:00,1.48232,1.48234,1.4815,1.48227,183099999.0
2008-02-29 00:40:00,1.48218,1.48242,1.48146,1.48205,157800000.0
2008-02-29 00:45:00,1.48209,1.48233,1.48172,1.48202,203000001.0
2008-02-29 00:50:00,1.4819,1.48299,1.4819,1.48285,194400000.0
2008-02-29 00:55:00,1.48232,1.48293,1.48212,1.48242,196200001.0
2008-02-29 01:00:00,1.48226,1.48227,1.48168,1.48183,178200000.0
2008-02-29 01:05:00,1.48184,1.48206,1.48163,1.48206,183600001.0
2008-02-29 01:10:00,1.48199,1.48199,1.4813,1.48137,206400000.0
2008-02-29 01:15:00,1.48177,1.48216,1.48144,1.48153,192900000.0
2008-02-29 01:20:00,1.48171,1.48205,1.48125,1.48161,157400000.0
2008-02-29 01:25:00,1.48158,1.48208,1.48143,1.48197,198100001.0
2008-02-29 01:30:00,1.48214,1.4823,1.48133,1.48179,279700003.0
2008-02-29 01:35:00,1.48177,1.482,1.48109,1.48134,168300000.0
2008-02-29 01:40:00,1.48126,1.48138,1.48046,1.48138,240200000.0
2008-02-29 01:45:00,1.48136,1.48342,1.48136,1.483,166200001.0
2008-02-29 01:50:00,1.48317,1.4839,1.4819,1.4819,174000000.0
2008-02-29 01:55:00,1.48191,1.48276,1.48191,1.48272,201300000.0
2008-02-29 02:00:00,1.4821,1.48218,1.48101,1.48174,338700001.0
2008-02-29 02:05:00,1.48183,1.48267,1.48183,1.48204,631400000.0
2008-02-29 02:10:00,1.48185,1.48258,1.48178,1.48246,466100000.0
2008-02-29 02:15:00,1.48254,1.48301,1.48216,1.48272,613000000.0
2008-02-29 02:20:00,1.48308,1.48327,1.48225,1.48243,226100001.0
2008-02-29 02:25:00,1.4824,1.48271,1.48203,1.4825,385900001.0
2008-02-29 02:30:00,1.48269,1.48307,1.48171,1.48219,594900002.0
2008-02-29 02:35:00,1.48205,1.48205,1.48057,1.48062,431100000.0
2008-02-29 02:40:00,1.48084,1.48151,1.48055,1.48106,257000000.0
2008-02-29 02:45:00,1.4808,1.48131,1.48055,1.48085,650600001.0
2008-02-29 02:50:00,1.48123,1.48291,1.48092,1.48248,279700000.0
2008-02-29 02:55:00,1.48219,1.48219,1.48131,1.48135,263100000.0
2008-02-29 03:00:00,1.48146,1.48342,1.48145,1.48322,296000000.0
2008-02-29 03:05:00,1.48276,1.4831,1.48238,1.48281,302700000.0
2008-02-29 03:10:00,1.48229,1.48311,1.48226,1.48287,181600000.0
2008-02-29 03:15:00,1.48266,1.48348,1.48239,1.48285,181400000.0
2008-02-29 03:20:00,1.48268,1.48365,1.48268,1.48365,261500001.0
2008-02-29 03:25:00,1.48436,1.48436,1.48339,1.48353,331200000.0
2008-02-29 03:30:00,1.48359,1.48389,1.48307,1.48308,186300000.0
2008-02-29 03:35:00,1.48308,1.48334,1.4825,1.48256,323500000.0
2008-02-29 03:40:00,1.48263,1.48327,1.48225,1.48232,382200000.0
2008-02-29 03:45:00,1.4823,1.48263,1.48181,1.48187,244000000.0
2008-02-29 03:50:00,1.48198,1.48422,1.48152,1.48385,313900000.0
2008-02-29 03:55:00,1.48381,1.4844,1.48255,1.48344,922900001.0
2008-02-29 04:00:00,1.48349,1.48358,1.48281,1.48295,581400000.0
2008-02-29 04:05:00,1.48288,1.48363,1.48252,1.4834,560900001.0
2008-02-29 04:10:00,1.48347,1.48369,1.48296,1.48298,344900000.0
2008-02-29 04:15:00,1.48295,1.48331,1.4829,1.48303,374500001.0
2008-02-29 04:20:00,1.48294,1.4832,1.48287,1.48307,389600002.0
2008-02-29 04:25:00,1.48307,1.48412,1.48304,1.48409,553200002.0
2008-02-29 04:30:00,1.48369,1.48434,1.48369,1.48414,221500001.0
2008-02-29 04:35:00,1.48402,1.48414,1.48327,1.48372,517800002.0
2008-02-29 04:40:00,1.48366,1.48395,1.48327,1.4839,243000000.0
2008-02-29 04:45:00,1.4838,1.48413,1.48332,1.48356,265900000.0
2008-02-29 04:50:00,1.48348,1.48401,1.48329,1.48338,192100000.0
2008-02-29 04:55:00,1.48376,1.48376,1.48241,1.48262,269100000.0
2008-02-29 05:00:00,1.48257,1.48353,1.48241,1.48305,874600003.0
2008-02-29 05:05:00,1.48292,1.4831,1.48263,1.48268,1123200001.0
2008-02-29 05:10:00,1.48269,1.48287,1.48252,1.48257,902300005.0
2008-02-29 05:15:00,1.48252,1.48292,1.48232,1.48269,1007000003.0
2008-02-29 05:20:00,1.48258,1.48273,1.4822,1.48227,1049400004.0
2008-02-29 05:25:00,1.48224,1.48273,1.48215,1.48238,1072400003.0
2008-02-29 05:30:00,1.48264,1.48353,1.48254,1.48316,765100001.0
2008-02-29 05:35:00,1.483,1.48328,1.48291,1.48301,985300003.0
2008-02-29 05:40:00,1.48284,1.48311,1.48269,1.48274,759700001.0
2008-02-29 05:45:00,1.48279,1.48334,1.48261,1.48289,1013700003.0
2008-02-29 05:50:00,1.48291,1.48349,1.48276,1.48328,922100002.0
2008-02-29 05:55:00,1.48313,1.4836,1.48307,1.48334,765400000.0
2008-02-29 06:00:00,1.48352,1.48479,1.48352,1.48389,783900000.0
2008-02-29 06:05:00,1.48371,1.48382,1.4829,1.48317,1823799999.0
2008-02-29 06:10:00,1.48341,1.48341,1.48277,1.48284,1698300007.0
2008-02-29 06:15:00,1.48279,1.48361,1.48276,1.48348,847300001.0
2008-02-29 06:20:00,1.48339,1.48362,1.48316,1.48326,1415500003.0
2008-02-29 06:25:00,1.48327,1.48338,1.48306,1.48309,1275600003.0
2008-02-29 06:30:00,1.48307,1.48432,1.48307,1.48361,1080200002.0
2008-02-29 06:35:00,1.48372,1.48445,1.48363,1.48445,584600002.0
2008-02-29 06:40:00,1.48452,1.48457,1.48385,1.4839,1035400003.0
2008-02-29 06:45:00,1.48379,1.48396,1.48347,1.48367,1377400003.0
2008-02-29 06:50:00,1.48359,1.48428,1.48334,1.48393,1515800001.0
2008-02-29 06:55:00,1.48381,1.48392,1.48341,1.48348,1275100004.0
2008-02-29 07:00:00,1.48366,1.48406,1.4835,1.48396,1281600002.0
2008-02-29 07:05:00,1.48406,1.48417,1.48368,1.48386,972700002.0
2008-02-29 07:10:00,1.48392,1.48443,1.48363,1.48422,1761500003.0
2008-02-29 07:15:00,1.4842,1.48463,1.48408,1.48447,1445200003.0
2008-02-29 07:20:00,1.48453,1.48604,1.48438,1.48534,1745400005.0
2008-02-29 07:25:00,1.48541,1.4862,1.4853,1.48575,1198900001.0
2008-02-29 07:30:00,1.48574,1.48588,1.48544,1.48571,1924800001.0
2008-02-29 07:35:00,1.48573,1.48607,1.4855,1.4857,1289400003.0
2008-02-29 07:40:00,1.48584,1.48592,1.48539,1.48571,1888900003.0
2008-02-29 07:45:00,1.48607,1.4866,1.48583,1.48601,2871900006.0
2008-02-29 07:50:00,1.48606,1.48688,1.4859,1.48647,2528300005.0
2008-02-29 07:55:00,1.48655,1.48684,1.48631,1.48631,2702700006.0
2008-02-29 08:00:00,1.48636,1.48736,1.48615,1.48735,1957800003.0
2008-02-29 08:05:00,1.48753,1.48808,1.48741,1.48793,2363200005.0
2008-02-29 08:10:00,1.48795,1.48818,1.48777,1.4878,1584100004.0
2008-02-29 08:15:00,1.48778,1.48813,1.48758,1.48794,1497300006.0
2008-02-29 08:20:00,1.48794,1.48816,1.48764,1.48771,1794100001.0
2008-02-29 08:25:00,1.48759,1.48774,1.48736,1.48743,2254000003.0
2008-02-29 08:30:00,1.48737,1.48738,1.48689,1.48709,1927800003.0
2008-02-29 08:35:00,1.48712,1.48754,1.48687,1.48726,2266400008.0
2008-02-29 08:40:00,1.48691,1.48726,1.48666,1.48716,1984300003.0
2008-02-29 08:45:00,1.48727,1.48727,1.48634,1.48656,2642500003.0
2008-02-29 08:50:00,1.48673,1.48715,1.4865,1.4868,2714800002.0
2008-02-29 08:55:00,1.48677,1.48677,1.48564,1.48636,2489300002.0
2008-02-29 09:00:00,1.48641,1.48707,1.48612,1.48639,2650800009.0
2008-02-29 09:05:00,1.48612,1.48681,1.48558,1.48559,2019700003.0
2008-02-29 09:10:00,1.48546,1.48616,1.48426,1.48616,2252700002.0
2008-02-29 09:15:00,1.48648,1.487,1.48602,1.48663,2132599999.0
2008-02-29 09:20:00,1.48655,1.48748,1.48635,1.48734,1543599999.0
2008-02-29 09:25:00,1.48736,1.4875,1.48657,1.487,2242800003.0
2008-02-29 09:30:00,1.48689,1.48733,1.48618,1.48638,2148800004.0
2008-02-29 09:35:00,1.48633,1.48653,1.48564,1.48601,1943400002.0
2008-02-29 09:40:00,1.48608,1.487,1.48574,1.48668,2068700000.0
2008-02-29 09:45:00,1.48696,1.48728,1.48498,1.48506,2086300004.0
2008-02-29 09:50:00,1.48522,1.48771,1.4848,1.48668,2224300005.0
2008-02-29 09:55:00,1.48654,1.48654,1.48542,1.48585,2793300006.0
2008-02-29 10:00:00,1.48595,1.48623,1.48532,1.48581,2369100004.0
2008-02-29 10:05:00,1.48626,1.48705,1.48506,1.4856,2487600004.0
2008-02-29 10:10:00,1.48533,1.48537,1.48467,1.48532,2175200004.0
2008-02-29 10:15:00,1.48541,1.48565,1.48411,1.48448,1895500002.0
2008-02-29 10:20:00,1.48455,1.48465,1.48409,1.48438,2094900004.0
2008-02-29 10:25:00,1.48443,1.48585,1.48443,1.48544,2529800008.0
2008-02-29 10:30:00,1.48543,1.48753,1.48528,1.48642,2563600001.0
2008-02-29 10:35:00,1.48631,1.48631,1.48422,1.48433,2305800004.0
2008-02-29 10:40:00,1.48419,1.48449,1.48361,1.48384,2359300004.0
2008-02-29 10:45:00,1.48383,1.48596,1.48377,1.4859,2101400001.0
2008-02-29 10:50:00,1.48602,1.48652,1.48568,1.48601,2064400006.0
2008-02-29 10:55:00,1.48605,1.48672,1.48509,1.48631,2537000005.0
2008-02-29 11:00:00,1.48607,1.48622,1.48427,1.48463,2250100004.0
2008-02-29 11:05:00,1.4846,1.48495,1.48403,1.48437,2175800004.0
2008-02-29 11:10:00,1.48463,1.48494,1.48416,1.48437,2381800005.0
2008-02-29 11:15:00,1.48444,1.48595,1.48432,1.48523,2024000003.0
2008-02-29 11:20:00,1.4852,1.4856,1.48468,1.48483,2607400002.0
2008-02-29 11:25:00,1.48486,1.4856,1.48469,1.48504,2337500003.0
2008-02-29 11:30:00,1.48505,1.4852,1.48463,1.48482,2587800003.0
2008-02-29 11:35:00,1.48514,1.48585,1.4843,1.4855,2570600006.0
2008-02-29 11:40:00,1.48562,1.48592,1.48502,1.48521,3350800004.0
2008-02-29 11:45:00,1.48517,1.486,1.48515,1.48554,2568700003.0
2008-02-29 11:50:00,1.48544,1.48745,1.48511,1.48734,1261200003.0
2008-02-29 11:55:00,1.48747,1.48814,1.4857,1.48652,2254500002.0
2008-02-29 12:00:00,1.48652,1.48757,1.48616,1.48749,2015300003.0
2008-02-29 12:05:00,1.4875,1.48808,1.48727,1.48796,2086600006.0
2008-02-29 12:10:00,1.48804,1.48818,1.48659,1.48796,1881800003.0
2008-02-29 12:15:00,1.48767,1.48793,1.48729,1.48764,1528600002.0
2008-02-29 12:20:00,1.4877,1.48819,1.48754,1.48799,2265100004.0
2008-02-29 12:25:00,1.48799,1.48808,1.48677,1.48755,2384600003.0
2008-02-29 12:30:00,1.48755,1.48796,1.48691,1.48751,3062800007.0
2008-02-29 12:35:00,1.48759,1.48857,1.48759,1.48833,2664900003.0
2008-02-29 12:40:00,1.48839,1.48895,1.48788,1.48804,2000200001.0
2008-02-29 12:45:00,1.488,1.48896,1.48769,1.48885,2213200007.0
2008-02-29 12:50:00,1.48889,1.48929,1.48825,1.48916,1901700005.0
2008-02-29 12:55:00,1.48909,1.48915,1.48813,1.48861,2333900004.0
2008-02-29 13:00:00,1.48882,1.48891,1.4869,1.48728,1494100004.0
2008-02-29 13:05:00,1.48728,1.48811,1.48672,1.48764,1339300003.0
2008-02-29 13:10:00,1.48772,1.493,1.48722,1.49298,1475000004.0
2008-02-29 13:15:00,1.49279,1.49328,1.49112,1.49191,1314300004.0
2008-02-29 13:20:00,1.49204,1.49502,1.49146,1.49431,1078000001.0
2008-02-29 13:25:00,1.49339,1.49416,1.49177,1.49177,1863000003.0
2008-02-29 13:30:00,1.49159,1.49159,1.48975,1.48977,2139200003.0
2008-02-29 13:35:00,1.48969,1.49024,1.48868,1.48961,2012900007.0
2008-02-29 13:40:00,1.48955,1.492,1.48952,1.49196,1122700001.0
2008-02-29 13:45:00,1.49194,1.49215,1.49092,1.49112,1918200002.0
2008-02-29 13:50:00,1.49106,1.49153,1.49062,1.49134,1938000000.0
2008-02-29 13:55:00,1.49139,1.49139,1.4907,1.49094,1745900006.0
2008-02-29 14:00:00,1.49073,1.4913,1.49063,1.49071,1765800002.0
2008-02-29 14:05:00,1.49068,1.49092,1.48948,1.48977,1543700000.0
2008-02-29 14:10:00,1.48977,1.49,1.48912,1.48923,1004500002.0
2008-02-29 14:15:00,1.48937,1.49038,1.48912,1.49037,1907400003.0
2008-02-29 14:20:00,1.49018,1.4907,1.48975,1.49041,1764500003.0
2008-02-29 14:25:00,1.49048,1.49061,1.48888,1.48913,1680800005.0
2008-02-29 14:30:00,1.4887,1.48873,1.48804,1.48841,223600002.0
2008-02-29 14:35:00,1.48866,1.49187,1.48849,1.49128,174000000.0
2008-02-29 14:40:00,1.4907,1.49169,1.49001,1.49016,232400001.0
2008-02-29 14:45:00,1.49005,1.49166,1.48985,1.49141,205200000.0
2008-02-29 14:50:00,1.49152,1.49155,1.48998,1.49018,211300002.0
2008-02-29 14:55:00,1.4904,1.49203,1.49031,1.49191,236699999.0
2008-02-29 15:00:00,1.49191,1.49207,1.49115,1.49151,190300000.0
2008-02-29 15:05:00,1.49134,1.49134,1.49003,1.49004,213900000.0
2008-02-29 15:10:00,1.48988,1.49073,1.48912,1.48912,186700000.0
2008-02-29 15:15:00,1.48916,1.48937,1.48634,1.48634,174300001.0
2008-02-29 15:20:00,1.48582,1.48626,1.48324,1.48341,168800001.0
2008-02-29 15:25:00,1.48374,1.48397,1.48138,1.4831,178099999.0
2008-02-29 15:30:00,1.48364,1.48684,1.48309,1.48555,204600001.0
2008-02-29 15:35:00,1.48561,1.4861,1.48525,1.48602,234099999.0
2008-02-29 15:40:00,1.48628,1.48636,1.48307,1.48325,147500000.0
2008-02-29 15:45:00,1.48297,1.4834,1.48209,1.48307,199000000.0
2008-02-29 15:50:00,1.48263,1.48263,1.48136,1.48149,167500000.0
2008-02-29 15:55:00,1.48122,1.48238,1.48108,1.48192,153300000.0
2008-02-29 16:00:00,1.48212,1.48293,1.48211,1.48238,138900000.0
2008-02-29 16:05:00,1.4827,1.4836,1.4827,1.48305,191400000.0
2008-02-29 16:10:00,1.48321,1.48502,1.48321,1.48502,201300001.0
2008-02-29 16:15:00,1.48484,1.48546,1.48429,1.48476,165300000.0
2008-02-29 16:20:00,1.4846,1.48589,1.48434,1.48509,176800000.0
2008-02-29 16:25:00,1.48531,1.48531,1.48384,1.484,196100000.0
2008-02-29 16:30:00,1.48401,1.48472,1.48345,1.48472,195700000.0
2008-02-29 16:35:00,1.48478,1.48512,1.4838,1.4838,202700000.0
2008-02-29 16:40:00,1.48401,1.48523,1.48369,1.48519,172400000.0
2008-02-29 16:45:00,1.48524,1.48678,1.48472,1.48658,182400000.0
2008-02-29 16:50:00,1.4866,1.48665,1.48452,1.48465,163100000.0
2008-02-29 16:55:00,1.48456,1.48475,1.48331,1.48361,150500000.0
2008-02-29 17:00:00,1.48369,1.48402,1.48306,1.48374,179800000.0
2008-02-29 17:05:00,1.48374,1.48486,1.48302,1.48482,188000000.0
2008-02-29 17:10:00,1.48446,1.48577,1.48423,1.48532,156500000.0
2008-02-29 17:15:00,1.48551,1.48618,1.48445,1.48496,175100001.0
2008-02-29 17:20:00,1.48469,1.48567,1.48447,1.48495,170300001.0
2008-02-29 17:25:00,1.48478,1.48593,1.4847,1.48573,185400000.0
2008-02-29 17:30:00,1.48602,1.48627,1.48506,1.48529,189400000.0
2008-02-29 17:35:00,1.48556,1.48574,1.48404,1.4845,217400001.0
2008-02-29 17:40:00,1.48431,1.48509,1.48387,1.48485,200300000.0
2008-02-29 17:45:00,1.48528,1.48705,1.48509,1.48654,196000000.0
2008-02-29 17:50:00,1.48652,1.48673,1.48573,1.48662,154000000.0
2008-02-29 17:55:00,1.48659,1.48733,1.48614,1.48614,179800000.0
2008-02-29 18:00:00,1.4856,1.48805,1.48511,1.48748,196200000.0
2008-02-29 18:05:00,1.48726,1.48756,1.48485,1.4861,221300000.0
2008-02-29 18:10:00,1.48605,1.48689,1.48598,1.48617,181700000.0
2008-02-29 18:15:00,1.486,1.48638,1.48573,1.48588,162000000.0
2008-02-29 18:20:00,1.48599,1.48807,1.48573,1.48784,154800001.0
2008-02-29 18:25:00,1.48795,1.48799,1.48609,1.48614,169400000.0
2008-02-29 18:30:00,1.48621,1.48663,1.48589,1.48631,182500000.0
2008-02-29 18:35:00,1.48629,1.48807,1.486,1.48794,195200000.0
2008-02-29 18:40:00,1.48767,1.48824,1.48701,1.48747,184300001.0
2008-02-29 18:45:00,1.48772,1.48839,1.48733,1.48816,163800000.0
2008-02-29 18:50:00,1.48809,1.48811,1.4876,1.48777,214200001.0
2008-02-29 18:55:00,1.48762,1.48802,1.48721,1.48765,158700000.0
2008-02-29 19:00:00,1.48741,1.4875,1.4868,1.48711,192900000.0
2008-02-29 19:05:00,1.48708,1.48755,1.48648,1.48648,174400000.0
2008-02-29 19:10:00,1.48645,1.48691,1.48601,1.48627,174700000.0
2008-02-29 19:15:00,1.48616,1.48763,1.48596,1.48763,175200000.0
2008-02-29 19:20:00,1.48765,1.48865,1.4869,1.48832,220900000.0
2008-02-29 19:25:00,1.48832,1.48836,1.48671,1.48705,176900001.0
2008-02-29 19:30:00,1.48707,1.48784,1.48707,1.48733,192400000.0
2008-02-29 19:35:00,1.48721,1.4873,1.48645,1.48708,199200001.0
2008-02-29 19:40:00,1.48702,1.48712,1.48629,1.48644,207600001.0
2008-02-29 19:45:00,1.48653,1.48708,1.48617,1.48696,223700000.0
2008-02-29 19:50:00,1.4871,1.48731,1.48655,1.48669,232200000.0
2008-02-29 19:55:00,1.48669,1.48743,1.48663,1.48738,174800001.0
2008-02-29 20:00:00,1.48768,1.48831,1.48723,1.48805,184700000.0
2008-02-29 20:05:00,1.48782,1.488,1.48726,1.48743,168100000.0
2008-02-29 20:10:00,1.487,1.48803,1.487,1.48798,161800000.0
2008-02-29 20:15:00,1.48801,1.48838,1.48772,1.48823,228100000.0
2008-02-29 20:20:00,1.4883,1.4885,1.48775,1.48777,179900000.0
2008-02-29 20:25:00,1.48814,1.48825,1.48765,1.48816,278600000.0
2008-02-29 20:30:00,1.48807,1.4888,1.48739,1.48855,177200000.0
2008-02-29 20:35:00,1.48853,1.48981,1.48841,1.48943,279800000.0
2008-02-29 20:40:00,1.48963,1.48976,1.48904,1.48932,246800001.0
2008-02-29 20:45:00,1.48918,1.48999,1.48918,1.48972,208900000.0
2008-02-29 20:50:00,1.48966,1.48982,1.4892,1.48947,154100000.0
2008-02-29 20:55:00,1.48956,1.4905,1.48949,1.4905,204700000.0
2008-02-29 21:00:00,1.4905,1.4914,1.49033,1.4914,159700000.0
2008-02-29 21:05:00,1.49103,1.49118,1.49036,1.49042,178300000.0
2008-02-29 21:10:00,1.49046,1.49059,1.48996,1.49007,171500000.0
2008-02-29 21:15:00,1.4902,1.49043,1.48906,1.48954,229000000.0
2008-02-29 21:20:00,1.48962,1.49006,1.48917,1.48958,189600000.0
2008-02-29 21:25:00,1.48964,1.49042,1.48936,1.49034,198400000.0
2008-02-29 21:30:00,1.48995,1.49117,1.4898,1.49117,155900000.0
2008-02-29 21:35:00,1.49105,1.49155,1.49066,1.49143,180800000.0
2008-02-29 21:40:00,1.49143,1.49299,1.49102,1.49299,165600000.0
2008-02-29 21:45:00,1.49344,1.49346,1.49227,1.49291,203800000.0
2008-02-29 21:50:00,1.49262,1.49268,1.49189,1.49231,240400000.0
2008-02-29 21:55:00,1.49227,1.49293,1.49176,1.49276,179800000.0
2008-02-29 22:00:00,1.49301,1.4942,1.49269,1.49419,201800000.0
2008-02-29 22:05:00,1.49445,1.49531,1.49428,1.49447,179300000.0
2008-02-29 22:10:00,1.49442,1.49468,1.49338,1.49355,187800001.0
2008-02-29 22:15:00,1.49371,1.4951,1.49353,1.49485,182400000.0
2008-02-29 22:20:00,1.49503,1.49628,1.49451,1.49469,170700001.0
2008-02-29 22:25:00,1.49453,1.49474,1.49387,1.49427,226700000.0
2008-02-29 22:30:00,1.49413,1.49413,1.49217,1.49315,210200000.0
2008-02-29 22:35:00,1.4933,1.49387,1.49262,1.49262,197100000.0
2008-02-29 22:40:00,1.4926,1.49441,1.49236,1.49441,163400000.0
2008-02-29 22:45:00,1.49452,1.49584,1.49447,1.49504,219800003.0
2008-02-29 22:50:00,1.49492,1.49502,1.49441,1.49468,172100000.0
2008-02-29 22:55:00,1.49477,1.49477,1.49378,1.49405,180000000.0
2008-02-29 23:00:00,1.49382,1.49382,1.49236,1.49255,231000000.0
2008-02-29 23:05:00,1.49242,1.49288,1.49182,1.49252,167500000.0
2008-02-29 23:10:00,1.49238,1.49358,1.49238,1.49354,150400000.0
2008-02-29 23:15:00,1.49364,1.49417,1.49309,1.4937,201700000.0
2008-02-29 23:20:00,1.49378,1.49454,1.4931,1.49434,230300000.0
2008-02-29 23:25:00,1.49467,1.49513,1.49435,1.49509,201500000.0
2008-02-29 23:30:00,1.49573,1.49667,1.49573,1.49634,159800000.0
2008-02-29 23:35:00,1.49626,1.49731,1.49623,1.49714,184300000.0
2008-02-29 23:40:00,1.49737,1.49828,1.49682,1.49823,164800000.0
2008-02-29 23:45:00,1.49819,1.49974,1.49798,1.4991,197200000.0
2008-02-29 23:50:00,1.499,1.49975,1.49876,1.49895,201300002.0
2008-02-29 23:55:00,1.49955,1.5014,1.49851,1.49855,215100001.0
2008-03-03 00:00:00,1.49719,1.49946,1.49581,1.49696,191800000.0
2008-03-03 00:05:00,1.49698,1.49719,1.49684,1.49695,228100000.0
2008-03-03 00:10:00,1.49699,1.49783,1.49654,1.49781,137800000.0
2008-03-03 00:15:00,1.49756,1.49781,1.49748,1.49769,150400000.0
2008-03-03 00:20:00,1.49766,1.49822,1.4973,1.4981,188700000.0
2008-03-03 00:25:00,1.49805,1.49833,1.49798,1.4981,228400000.0
2008-03-03 00:30:00,1.49783,1.49852,1.49783,1.49827,142500000.0
2008-03-03 00:35:00,1.4986,1.4994,1.49835,1.49898,177600000.0
2008-03-03 00:40:00,1.49891,1.49904,1.49847,1.49886,158400001.0
2008-03-03 00:45:00,1.49889,1.49937,1.49853,1.49928,225500000.0
2008-03-03 00:50:00,1.4991,1.4992,1.49823,1.49856,175900001.0
2008-03-03 00:55:00,1.49858,1.49941,1.49817,1.49941,196999999.0
2008-03-03 01:00:00,1.49948,1.50056,1.49896,1.50035,229100002.0
2008-03-03 01:05:00,1.50058,1.50102,1.49905,1.50042,187300000.0
2008-03-03 01:10:00,1.50038,1.50043,1.49967,1.49983,178200000.0
2008-03-03 01:15:00,1.49968,1.49968,1.49771,1.49799,160500000.0
2008-03-03 01:20:00,1.49809,1.49861,1.49751,1.49823,175900001.0
2008-03-03 01:25:00,1.49816,1.49816,1.49527,1.49527,140000000.0
2008-03-03 01:30:00,1.49519,1.49541,1.49424,1.49518,176000000.0
2008-03-03 01:35:00,1.49506,1.49633,1.49454,1.49567,163400000.0
2008-03-03 01:40:00,1.49542,1.49553,1.49447,1.4947,170700000.0
2008-03-03 01:45:00,1.4947,1.49503,1.49432,1.49477,202800000.0
2008-03-03 01:50:00,1.49476,1.49575,1.49444,1.49527,204900000.0
2008-03-03 01:55:00,1.49525,1.49553,1.49495,1.49546,190300000.0
2008-03-03 02:00:00,1.49503,1.4958,1.49493,1.49537,404200001.0
2008-03-03 02:05:00,1.49535,1.49543,1.49363,1.49367,498000000.0
2008-03-03 02:10:00,1.49343,1.4938,1.49275,1.49369,428100001.0
2008-03-03 02:15:00,1.49401,1.49481,1.49395,1.4941,744100001.0
2008-03-03 02:20:00,1.49403,1.49464,1.49371,1.49463,192000000.0
2008-03-03 02:25:00,1.49463,1.49633,1.49441,1.4961,293500000.0
2008-03-03 02:30:00,1.49598,1.49598,1.49519,1.49554,510700000.0
2008-03-03 02:35:00,1.49575,1.49616,1.49524,1.49578,409000001.0
2008-03-03 02:40:00,1.4959,1.49629,1.49537,1.49592,237000000.0
2008-03-03 02:45:00,1.49572,1.49633,1.49539,1.4956,594200001.0
2008-03-03 02:50:00,1.49587,1.49771,1.49546,1.49767,273000000.0
2008-03-03 02:55:00,1.49786,1.4981,1.49689,1.49738,319400003.0
2008-03-03 03:00:00,1.4973,1.4973,1.49647,1.49717,331000000.0
2008-03-03 03:05:00,1.49681,1.49716,1.49632,1.49669,296200003.0
2008-03-03 03:10:00,1.49603,1.49643,1.49537,1.49574,164600000.0
2008-03-03 03:15:00,1.4955,1.49581,1.49468,1.49483,186900000.0
2008-03-03 03:20:00,1.4947,1.49517,1.49423,1.49445,283200000.0
2008-03-03 03:25:00,1.49495,1.49499,1.49422,1.49458,333600001.0
2008-03-03 03:30:00,1.49472,1.49587,1.49472,1.49537,273300001.0
2008-03-03 03:35:00,1.49544,1.4959,1.49521,1.49585,259400001.0
2008-03-03 03:40:00,1.4958,1.49682,1.49578,1.49682,329900000.0
2008-03-03 03:45:00,1.49678,1.49696,1.49641,1.49661,181700000.0
2008-03-03 03:50:00,1.49692,1.49751,1.49657,1.49745,312800000.0
2008-03-03 03:55:00,1.49755,1.49821,1.49674,1.49764,919800000.0
2008-03-03 04:00:00,1.49751,1.49803,1.49728,1.49796,506000002.0
2008-03-03 04:05:00,1.49812,1.49884,1.4975,1.4975,530800001.0
2008-03-03 04:10:00,1.49734,1.49783,1.49707,1.49783,440100002.0
2008-03-03 04:15:00,1.49798,1.49835,1.4976,1.49769,390800000.0
2008-03-03 04:20:00,1.49757,1.49814,1.4974,1.49814,496400002.0
2008-03-03 04:25:00,1.49825,1.49899,1.49797,1.49824,464900000.0
2008-03-03 04:30:00,1.49785,1.49829,1.49735,1.49743,240400000.0
2008-03-03 04:35:00,1.4972,1.49772,1.4968,1.49739,483200001.0
2008-03-03 04:40:00,1.49714,1.49788,1.49683,1.49788,247300000.0
2008-03-03 04:45:00,1.49784,1.49804,1.49725,1.49725,268100000.0
2008-03-03 04:50:00,1.49736,1.49806,1.49727,1.49757,217600000.0
2008-03-03 04:55:00,1.49797,1.49816,1.49764,1.49779,283200004.0
2008-03-03 05:00:00,1.49775,1.49826,1.49759,1.49769,845099999.0
2008-03-03 05:05:00,1.49752,1.49758,1.49721,1.49726,1106200004.0
2008-03-03 05:10:00,1.49741,1.49809,1.4974,1.49789,837500002.0
2008-03-03 05:15:00,1.49792,1.4983,1.49776,1.49796,1055600000.0
2008-03-03 05:20:00,1.49786,1.49832,1.4978,1.49781,1088100001.0
2008-03-03 05:25:00,1.49794,1.49847,1.49779,1.49818,988500002.0
2008-03-03 05:30:00,1.49821,1.49864,1.49811,1.49816,867100004.0
2008-03-03 05:35:00,1.49811,1.49857,1.49774,1.49817,938100001.0
2008-03-03 05:40:00,1.49789,1.49823,1.49781,1.49806,674900001.0
2008-03-03 05:45:00,1.49816,1.49858,1.49811,1.49819,922000000.0
2008-03-03 05:50:00,1.49806,1.49853,1.49714,1.49769,911400002.0
2008-03-03 05:55:00,1.49756,1.49815,1.49747,1.49806,697400001.0
2008-03-03 06:00:00,1.49821,1.49906,1.49806,1.49887,803700000.0
2008-03-03 06:05:00,1.49896,1.4997,1.49845,1.49937,1805100002.0
2008-03-03 06:10:00,1.49898,1.49924,1.49861,1.49903,1675500006.0
2008-03-03 06:15:00,1.49869,1.49988,1.49868,1.49988,937499999.0
2008-03-03 06:20:00,1.49983,1.50002,1.49941,1.49951,1408400001.0
2008-03-03 06:25:00,1.49948,1.49983,1.49944,1.49954,1330700002.0
2008-03-03 06:30:00,1.49949,1.50038,1.49943,1.50032,1067900002.0
2008-03-03 06:35:00,1.50026,1.5004,1.4996,1.49999,607000001.0
2008-03-03 06:40:00,1.49994,1.50008,1.49948,1.49953,1006300001.0
2008-03-03 06:45:00,1.49951,1.49988,1.49947,1.49962,1267400000.0
2008-03-03 06:50:00,1.49972,1.4999,1.49826,1.49826,1425900003.0
2008-03-03 06:55:00,1.49816,1.49849,1.4977,1.49828,1184700002.0
2008-03-03 07:00:00,1.49845,1.49882,1.4983,1.49833,1227299999.0
2008-03-03 07:05:00,1.49834,1.49881,1.49742,1.49767,984600000.0
2008-03-03 07:10:00,1.49759,1.49802,1.4973,1.49771,1913400002.0
2008-03-03 07:15:00,1.49739,1.49874,1.49739,1.49861,1455899998.0
2008-03-03 07:20:00,1.49849,1.49859,1.49796,1.49818,1707900002.0
2008-03-03 07:25:00,1.49827,1.49844,1.49801,1.49813,1473300004.0
2008-03-03 07:30:00,1.49813,1.49865,1.49806,1.49812,1811900000.0
2008-03-03 07:35:00,1.49803,1.49831,1.49763,1.49808,1316500002.0
2008-03-03 07:40:00,1.49807,1.49871,1.49804,1.49846,1850600001.0
2008-03-03 07:45:00,1.4986,1.49927,1.4983,1.49844,2835800009.0
2008-03-03 07:50:00,1.49845,1.49944,1.49829,1.49874,2595600001.0
2008-03-03 07:55:00,1.49866,1.49918,1.49856,1.49887,2665000004.0
2008-03-03 08:00:00,1.49896,1.49939,1.49874,1.49937,2068100003.0
2008-03-03 08:05:00,1.49936,1.49964,1.49896,1.49912,2245400002.0
2008-03-03 08:10:00,1.49911,1.49936,1.49844,1.49868,1548300001.0
2008-03-03 08:15:00,1.49863,1.49884,1.49845,1.49871,1327300002.0
2008-03-03 08:20:00,1.49874,1.49981,1.49874,1.49942,1739400004.0
2008-03-03 08:25:00,1.49919,1.49984,1.49867,1.49965,2277300005.0
2008-03-03 08:30:00,1.49959,1.49971,1.49904,1.49922,1992900007.0
2008-03-03 08:35:00,1.49919,1.50034,1.49915,1.50034,1998000004.0
2008-03-03 08:40:00,1.50027,1.50071,1.49914,1.49939,2133200006.0
2008-03-03 08:45:00,1.49941,1.49968,1.49863,1.49901,2714900005.0
2008-03-03 08:50:00,1.49908,1.49942,1.49876,1.4992,2742000005.0
2008-03-03 08:55:00,1.49926,1.49947,1.49821,1.49826,2507000006.0
2008-03-03 09:00:00,1.49817,1.49888,1.4979,1.49845,2833200002.0
2008-03-03 09:05:00,1.49829,1.49945,1.49772,1.49841,1928600002.0
2008-03-03 09:10:00,1.49869,1.49898,1.49803,1.49813,2286000009.0
2008-03-03 09:15:00,1.4981,1.49823,1.49744,1.49772,2060900003.0
2008-03-03 09:20:00,1.49768,1.49827,1.49698,1.49798,1677000001.0
2008-03-03 09:25:00,1.49806,1.49819,1.49708,1.49753,2351900004.0
2008-03-03 09:30:00,1.49714,1.49745,1.49657,1.49728,2201200001.0
2008-03-03 09:35:00,1.49724,1.49772,1.49707,1.49762,1880900005.0
2008-03-03 09:40:00,1.49772,1.49818,1.49763,1.49787,2107800003.0
2008-03-03 09:45:00,1.49814,1.49907,1.49805,1.49899,2139900005.0
2008-03-03 09:50:00,1.49903,1.49903,1.49778,1.49778,2298700005.0
2008-03-03 09:55:00,1.49765,1.49835,1.49679,1.49804,2882300005.0
2008-03-03 10:00:00,1.49811,1.49914,1.4974,1.49821,2224800006.0
2008-03-03 10:05:00,1.49802,1.4987,1.49673,1.49694,2618700007.0
2008-03-03 10:10:00,1.49697,1.49707,1.4961,1.49647,2275400006.0
2008-03-03 10:15:00,1.49631,1.49679,1.49587,1.49643,1901200001.0
2008-03-03 10:20:00,1.49643,1.49658,1.49569,1.49577,2238400001.0
2008-03-03 10:25:00,1.49596,1.49637,1.49514,1.49563,2687700011.0
2008-03-03 10:30:00,1.49562,1.49605,1.49469,1.49576,2564600004.0
2008-03-03 10:35:00,1.49581,1.49663,1.49581,1.49646,2210700003.0
2008-03-03 10:40:00,1.49636,1.49642,1.49525,1.49636,2373300004.0
2008-03-03 10:45:00,1.49648,1.49689,1.49605,1.49642,1969400000.0
2008-03-03 10:50:00,1.49626,1.49651,1.495,1.49569,2158700002.0
2008-03-03 10:55:00,1.49588,1.49654,1.49503,1.49552,2654900007.0
2008-03-03 11:00:00,1.49561,1.49671,1.4953,1.49569,2288000005.0
2008-03-03 11:05:00,1.49555,1.49591,1.49424,1.49424,2073800004.0
2008-03-03 11:10:00,1.49433,1.49523,1.4943,1.49486,2282800002.0
2008-03-03 11:15:00,1.49475,1.49488,1.49396,1.4942,2255500005.0
2008-03-03 11:20:00,1.49412,1.49451,1.49383,1.49442,2807400005.0
2008-03-03 11:25:00,1.49442,1.49479,1.49422,1.49471,2334500003.0
2008-03-03 11:30:00,1.49483,1.4963,1.4947,1.49606,2680800011.0
2008-03-03 11:35:00,1.49638,1.49695,1.49579,1.49603,2748100002.0
2008-03-03 11:40:00,1.49613,1.49652,1.4955,1.49572,3151500002.0
2008-03-03 11:45:00,1.49576,1.49595,1.49518,1.49518,2427300004.0
2008-03-03 11:50:00,1.49517,1.49527,1.49452,1.49495,1272300005.0
2008-03-03 11:55:00,1.49506,1.49526,1.49451,1.4947,2422500009.0
2008-03-03 12:00:00,1.49489,1.49521,1.49461,1.49485,2057800003.0
2008-03-03 12:05:00,1.49478,1.49493,1.49345,1.4936,1855600003.0
2008-03-03 12:10:00,1.49347,1.49427,1.49323,1.4938,2059300002.0
2008-03-03 12:15:00,1.49345,1.49432,1.4933,1.49414,1706200001.0
2008-03-03 12:20:00,1.49427,1.49454,1.4938,1.4938,2107200002.0
2008-03-03 12:25:00,1.49398,1.49442,1.49375,1.49408,2473900004.0
2008-03-03 12:30:00,1.49408,1.49436,1.49338,1.49359,2806400004.0
2008-03-03 12:35:00,1.49371,1.49427,1.49354,1.49398,2637600006.0
2008-03-03 12:40:00,1.49398,1.49445,1.49358,1.49425,1962900004.0
2008-03-03 12:45:00,1.49443,1.49457,1.49404,1.49441,2289800004.0
2008-03-03 12:50:00,1.49439,1.49497,1.49423,1.49465,1792400005.0
2008-03-03 12:55:00,1.4947,1.49489,1.49434,1.49479,2491200005.0
2008-03-03 13:00:00,1.49481,1.49488,1.49422,1.49441,1627900002.0
2008-03-03 13:05:00,1.49437,1.49466,1.49385,1.49427,1194700002.0
2008-03-03 13:10:00,1.49435,1.4954,1.49434,1.49486,1478700001.0
2008-03-03 13:15:00,1.49486,1.49546,1.49468,1.49546,1185900001.0
2008-03-03 13:20:00,1.49555,1.49591,1.49456,1.49476,1155100000.0
2008-03-03 13:25:00,1.49481,1.49491,1.49451,1.49459,1971400003.0
2008-03-03 13:30:00,1.49453,1.49453,1.49352,1.49375,2050700005.0
2008-03-03 13:35:00,1.49395,1.49459,1.49375,1.49449,1842300002.0
2008-03-03 13:40:00,1.49431,1.49453,1.49386,1.49442,1131400002.0
2008-03-03 13:45:00,1.49433,1.4949,1.49404,1.49442,1994599999.0
2008-03-03 13:50:00,1.49432,1.49433,1.49303,1.49303,1814600006.0
2008-03-03 13:55:00,1.49307,1.49367,1.49279,1.49353,1657300002.0
2008-03-03 14:00:00,1.49332,1.49379,1.49296,1.49365,1759100002.0
2008-03-03 14:05:00,1.49366,1.49385,1.49273,1.49275,1555300002.0
2008-03-03 14:10:00,1.49279,1.49508,1.49279,1.49493,1048500002.0
2008-03-03 14:15:00,1.49501,1.49519,1.49403,1.49469,2058900006.0
2008-03-03 14:20:00,1.49466,1.49543,1.49438,1.4949,1905200007.0
2008-03-03 14:25:00,1.49515,1.4957,1.49507,1.49542,1721199998.0
2008-03-03 14:30:00,1.49563,1.49626,1.49488,1.49626,172700001.0
2008-03-03 14:35:00,1.49631,1.49631,1.49535,1.496,216900000.0
2008-03-03 14:40:00,1.49609,1.4969,1.4958,1.49683,246500002.0
2008-03-03 14:45:00,1.49675,1.49766,1.49652,1.49718,236500001.0
2008-03-03 14:50:00,1.49703,1.4981,1.49655,1.49767,180700000.0
2008-03-03 14:55:00,1.49805,1.49828,1.49733,1.4976,219600000.0
2008-03-03 15:00:00,1.49772,1.49837,1.49645,1.49676,185100000.0
2008-03-03 15:05:00,1.49653,1.49653,1.49526,1.49564,182500000.0
2008-03-03 15:10:00,1.49549,1.49561,1.4947,1.4947,177600000.0
2008-03-03 15:15:00,1.49477,1.49477,1.49386,1.49386,213200001.0
2008-03-03 15:20:00,1.49381,1.49408,1.49303,1.49317,141300000.0
2008-03-03 15:25:00,1.49332,1.49524,1.49331,1.49471,194000001.0
2008-03-03 15:30:00,1.49694,1.50427,1.49694,1.5035,171600000.0
2008-03-03 15:35:00,1.50323,1.50347,1.50221,1.50221,162600000.0
2008-03-03 15:40:00,1.5024,1.50366,1.50194,1.50366,182000000.0
2008-03-03 15:45:00,1.50332,1.50394,1.50309,1.50394,236000001.0
2008-03-03 15:50:00,1.50394,1.50406,1.50309,1.50313,160600000.0
2008-03-03 15:55:00,1.50282,1.50409,1.50235,1.5024,207300001.0
2008-03-03 16:00:00,1.50261,1.50354,1.50255,1.50352,170100000.0
2008-03-03 16:05:00,1.50378,1.50423,1.50332,1.50346,202500001.0
2008-03-03 16:10:00,1.50357,1.50454,1.50347,1.50431,152500000.0
2008-03-03 16:15:00,1.50408,1.50422,1.50351,1.50364,170100000.0
2008-03-03 16:20:00,1.50357,1.50415,1.5032,1.50379,194500000.0
2008-03-03 16:25:00,1.50373,1.50528,1.5036,1.50497,177800000.0
2008-03-03 16:30:00,1.50506,1.50723,1.50502,1.507,247800000.0
2008-03-03 16:35:00,1.50673,1.50714,1.50632,1.50646,192000000.0
2008-03-03 16:40:00,1.50633,1.50663,1.50571,1.50629,194800001.0
2008-03-03 16:45:00,1.50631,1.50738,1.50592,1.50728,203900000.0
2008-03-03 16:50:00,1.50697,1.5072,1.50415,1.50466,192100000.0
2008-03-03 16:55:00,1.50451,1.50496,1.50405,1.50494,178800000.0
2008-03-03 17:00:00,1.50474,1.50494,1.50137,1.5016,227200000.0
2008-03-03 17:05:00,1.50149,1.5025,1.50091,1.50234,205200000.0
2008-03-03 17:10:00,1.50229,1.50248,1.49992,1.50065,171500000.0
2008-03-03 17:15:00,1.50103,1.50208,1.50013,1.50089,166500000.0
2008-03-03 17:20:00,1.50049,1.50074,1.49863,1.50024,223400000.0
2008-03-03 17:25:00,1.50031,1.50037,1.49921,1.49921,195200001.0
2008-03-03 17:30:00,1.49932,1.5003,1.49852,1.49923,181400000.0
2008-03-03 17:35:00,1.49954,1.50116,1.4995,1.50106,253200000.0
2008-03-03 17:40:00,1.50111,1.50216,1.50046,1.50191,198400000.0
2008-03-03 17:45:00,1.50178,1.50326,1.50156,1.50302,201500000.0
2008-03-03 17:50:00,1.50315,1.50315,1.50158,1.5021,180300000.0
2008-03-03 17:55:00,1.50218,1.50406,1.5016,1.50406,180600000.0
2008-03-03 18:00:00,1.50417,1.50417,1.5021,1.50232,232900002.0
2008-03-03 18:05:00,1.50229,1.50229,1.50162,1.50197,192500000.0
2008-03-03 18:10:00,1.50215,1.50296,1.50139,1.50231,187400000.0
2008-03-03 18:15:00,1.50213,1.50215,1.50129,1.50139,186700001.0
2008-03-03 18:20:00,1.50137,1.50137,1.49963,1.50015,242899999.0
2008-03-03 18:25:00,1.50034,1.50054,1.49892,1.49894,206400002.0
2008-03-03 18:30:00,1.49874,1.4994,1.49791,1.49911,149800000.0
2008-03-03 18:35:00,1.49909,1.49951,1.49765,1.49831,196400001.0
2008-03-03 18:40:00,1.49812,1.49857,1.49763,1.49854,168700001.0
2008-03-03 18:45:00,1.49875,1.49916,1.49826,1.49915,161100000.0
2008-03-03 18:50:00,1.49951,1.49962,1.49893,1.49896,175200000.0
2008-03-03 18:55:00,1.49891,1.4992,1.49835,1.49883,194100000.0
2008-03-03 19:00:00,1.49866,1.49959,1.49816,1.49841,206300000.0
2008-03-03 19:05:00,1.49825,1.49875,1.49798,1.4984,172700000.0
2008-03-03 19:10:00,1.49869,1.49933,1.49839,1.49909,221800000.0
2008-03-03 19:15:00,1.49911,1.49937,1.49788,1.49818,190300000.0
2008-03-03 19:20:00,1.49812,1.49876,1.49759,1.49843,185900000.0
2008-03-03 19:25:00,1.4982,1.49852,1.49714,1.49731,148700000.0
2008-03-03 19:30:00,1.49748,1.49773,1.49654,1.49654,184600000.0
2008-03-03 19:35:00,1.49634,1.4967,1.49565,1.4967,191900000.0
2008-03-03 19:40:00,1.49673,1.49786,1.49657,1.49777,209400001.0
2008-03-03 19:45:00,1.49769,1.49865,1.49769,1.49853,261000001.0
2008-03-03 19:50:00,1.49864,1.49889,1.49821,1.49822,183000000.0
2008-03-03 19:55:00,1.4982,1.49899,1.49813,1.49899,213200001.0
2008-03-03 20:00:00,1.49913,1.49932,1.49855,1.49889,217100001.0
2008-03-03 20:05:00,1.49857,1.49896,1.49848,1.49893,131800000.0
2008-03-03 20:10:00,1.49863,1.49958,1.49863,1.49945,245000000.0
2008-03-03 20:15:00,1.49941,1.49996,1.49926,1.4996,216900000.0
2008-03-03 20:20:00,1.49971,1.50034,1.4993,1.49984,193600000.0
2008-03-03 20:25:00,1.50034,1.50068,1.49947,1.50008,248100001.0
2008-03-03 20:30:00,1.49996,1.50047,1.49972,1.50016,202600000.0
2008-03-03 20:35:00,1.5002,1.50073,1.49994,1.50002,209600000.0
2008-03-03 20:40:00,1.50009,1.50153,1.49994,1.50132,226500003.0
2008-03-03 20:45:00,1.50114,1.50133,1.50012,1.5007,192100000.0
2008-03-03 20:50:00,1.5006,1.50138,1.50051,1.50126,173600000.0
2008-03-03 20:55:00,1.50175,1.50275,1.50168,1.50267,204600001.0
2008-03-03 21:00:00,1.50259,1.50304,1.50234,1.50281,177000001.0
2008-03-03 21:05:00,1.50267,1.50411,1.50255,1.50373,189600000.0
2008-03-03 21:10:00,1.50366,1.50388,1.503,1.50373,229400000.0
2008-03-03 21:15:00,1.50394,1.50552,1.50382,1.50498,258700002.0
2008-03-03 21:20:00,1.50492,1.50585,1.50492,1.50556,221300000.0
2008-03-03 21:25:00,1.50557,1.50681,1.50535,1.50663,175200000.0
2008-03-03 21:30:00,1.50621,1.50709,1.50619,1.507,157000000.0
2008-03-03 21:35:00,1.50718,1.50831,1.50711,1.50795,168400000.0
2008-03-03 21:40:00,1.50782,1.5082,1.50725,1.50758,151900000.0
2008-03-03 21:45:00,1.5075,1.50761,1.50684,1.50695,210300002.0
2008-03-03 21:50:00,1.50678,1.50755,1.50672,1.50684,230500000.0
2008-03-03 21:55:00,1.5069,1.50729,1.50626,1.50712,219400000.0
2008-03-03 22:00:00,1.50732,1.50797,1.50728,1.50769,181300001.0
2008-03-03 22:05:00,1.50786,1.50806,1.50735,1.50785,191000003.0
2008-03-03 22:10:00,1.50782,1.50795,1.50709,1.50709,249500001.0
2008-03-03 22:15:00,1.50724,1.50726,1.50571,1.5061,279700000.0
2008-03-03 22:20:00,1.50603,1.50609,1.5055,1.50559,213200000.0
2008-03-03 22:25:00,1.50552,1.50598,1.50535,1.50541,160300000.0
2008-03-03 22:30:00,1.50549,1.50558,1.50481,1.50487,175600000.0
2008-03-03 22:35:00,1.50468,1.50472,1.50357,1.50357,186800000.0
2008-03-03 22:40:00,1.50375,1.50392,1.50294,1.50345,174400000.0
2008-03-03 22:45:00,1.50345,1.5038,1.50234,1.50245,178300001.0
2008-03-03 22:50:00,1.50232,1.50285,1.50227,1.50237,180800000.0
2008-03-03 22:55:00,1.50257,1.50286,1.50168,1.50281,192700001.0
2008-03-03 23:00:00,1.50271,1.5035,1.50261,1.50307,187100001.0
2008-03-03 23:05:00,1.50294,1.50441,1.50289,1.50418,182900001.0
2008-03-03 23:10:00,1.50433,1.50532,1.50414,1.50523,198800000.0
2008-03-03 23:15:00,1.50534,1.50539,1.50426,1.50427,235200000.0
2008-03-03 23:20:00,1.5042,1.50426,1.50356,1.50397,197000000.0
2008-03-03 23:25:00,1.50426,1.50482,1.50282,1.50289,206400001.0
2008-03-03 23:30:00,1.503,1.50332,1.50214,1.50309,230900001.0
2008-03-03 23:35:00,1.50311,1.50331,1.50297,1.50311,190900001.0
2008-03-03 23:40:00,1.50402,1.50476,1.50362,1.50462,173200000.0
2008-03-03 23:45:00,1.50455,1.50543,1.50452,1.505,207800000.0
2008-03-03 23:50:00,1.505,1.50616,1.50474,1.50553,191700000.0
2008-03-03 23:55:00,1.5059,1.5061,1.50473,1.50491,166600000.0
2008-03-04 00:00:00,1.50472,1.50488,1.50273,1.50286,197900000.0
2008-03-04 00:05:00,1.50284,1.50284,1.50102,1.5015,184100000.0
2008-03-04 00:10:00,1.50171,1.50227,1.50145,1.50227,172500000.0
2008-03-04 00:15:00,1.50151,1.50241,1.50151,1.50219,221900001.0
2008-03-04 00:20:00,1.50215,1.50247,1.50176,1.50212,177400000.0
2008-03-04 00:25:00,1.50202,1.50301,1.50182,1.50284,229600001.0
2008-03-04 00:30:00,1.50245,1.50312,1.50245,1.50288,164700000.0
2008-03-04 00:35:00,1.50321,1.50328,1.50296,1.50328,165600001.0
2008-03-04 00:40:00,1.50322,1.50336,1.50289,1.50314,146000000.0
2008-03-04 00:45:00,1.50316,1.50332,1.50294,1.50326,168000000.0
2008-03-04 00:50:00,1.50323,1.50369,1.50299,1.50342,179399999.0
2008-03-04 00:55:00,1.50288,1.50329,1.50277,1.50309,168900000.0
2008-03-04 01:00:00,1.50311,1.50342,1.50266,1.50282,206000001.0
2008-03-04 01:05:00,1.50288,1.50308,1.50265,1.503,201100000.0
2008-03-04 01:10:00,1.50296,1.50342,1.50271,1.50324,125800000.0
2008-03-04 01:15:00,1.50326,1.5034,1.50294,1.50317,188300000.0
2008-03-04 01:20:00,1.50324,1.50349,1.50271,1.5031,190600002.0
2008-03-04 01:25:00,1.50301,1.50325,1.50273,1.50317,165200000.0
2008-03-04 01:30:00,1.50317,1.50331,1.50237,1.50246,170900000.0
2008-03-04 01:35:00,1.50246,1.50259,1.50193,1.50208,146300000.0
2008-03-04 01:40:00,1.5021,1.50289,1.5021,1.50245,180700000.0
2008-03-04 01:45:00,1.50246,1.50282,1.50188,1.50234,155600000.0
2008-03-04 01:50:00,1.50236,1.50285,1.50206,1.50265,163700000.0
2008-03-04 01:55:00,1.50268,1.50287,1.50234,1.50263,187300000.0
2008-03-04 02:00:00,1.50224,1.50335,1.50224,1.50298,315200000.0
2008-03-04 02:05:00,1.50301,1.50406,1.50301,1.5039,578700002.0
2008-03-04 02:10:00,1.50342,1.50368,1.50311,1.50321,363600000.0
2008-03-04 02:15:00,1.50322,1.50414,1.50311,1.50371,717900000.0
2008-03-04 02:20:00,1.5038,1.50411,1.50319,1.50387,183000001.0
2008-03-04 02:25:00,1.50385,1.50407,1.50357,1.50376,331300000.0
2008-03-04 02:30:00,1.50392,1.50476,1.5035,1.50443,505500002.0
2008-03-04 02:35:00,1.50437,1.50446,1.50322,1.50433,460200000.0
2008-03-04 02:40:00,1.50448,1.5048,1.50425,1.50437,281500000.0
2008-03-04 02:45:00,1.50434,1.50502,1.50406,1.50455,606200003.0
2008-03-04 02:50:00,1.50468,1.50528,1.50437,1.50511,254200000.0
2008-03-04 02:55:00,1.50485,1.50488,1.5044,1.5047,321500000.0
2008-03-04 03:00:00,1.50488,1.50509,1.50456,1.50509,303400000.0
2008-03-04 03:05:00,1.50482,1.50553,1.50461,1.50549,318100000.0
2008-03-04 03:10:00,1.505,1.50553,1.50471,1.50508,201100001.0
2008-03-04 03:15:00,1.50481,1.50518,1.50439,1.50481,176300000.0
2008-03-04 03:20:00,1.50462,1.50515,1.50446,1.50452,275000000.0
2008-03-04 03:25:00,1.50496,1.50496,1.50403,1.5041,362000000.0
2008-03-04 03:30:00,1.50416,1.50478,1.50395,1.50449,199000000.0
2008-03-04 03:35:00,1.50453,1.50486,1.50418,1.50429,256400000.0
2008-03-04 03:40:00,1.50428,1.50483,1.50398,1.50406,345100000.0
2008-03-04 03:45:00,1.50407,1.50445,1.5034,1.50347,202600000.0
2008-03-04 03:50:00,1.50366,1.50366,1.50298,1.50352,318900000.0
2008-03-04 03:55:00,1.5036,1.50383,1.50314,1.50368,918700002.0
2008-03-04 04:00:00,1.50363,1.504,1.50323,1.50341,546100001.0
2008-03-04 04:05:00,1.50343,1.50403,1.50311,1.50327,479499999.0
2008-03-04 04:10:00,1.50328,1.50359,1.5028,1.50293,362000002.0
2008-03-04 04:15:00,1.50296,1.50331,1.50262,1.50268,482100000.0
2008-03-04 04:20:00,1.50262,1.50318,1.50253,1.503,428300003.0
2008-03-04 04:25:00,1.50305,1.50398,1.50305,1.50376,468600001.0
2008-03-04 04:30:00,1.50336,1.50385,1.5033,1.50351,213300002.0
2008-03-04 04:35:00,1.5033,1.5037,1.50281,1.50349,433800001.0
2008-03-04 04:40:00,1.50348,1.50395,1.50338,1.50393,256900001.0
2008-03-04 04:45:00,1.50381,1.50396,1.50318,1.50322,298200000.0
2008-03-04 04:50:00,1.50325,1.50373,1.50308,1.50308,182400001.0
2008-03-04 04:55:00,1.5034,1.50355,1.50306,1.5031,259600001.0
2008-03-04 05:00:00,1.50324,1.50407,1.50324,1.50339,901500002.0
2008-03-04 05:05:00,1.50346,1.50396,1.50339,1.50351,1074600001.0
2008-03-04 05:10:00,1.50343,1.50423,1.50337,1.50393,792200000.0
2008-03-04 05:15:00,1.50389,1.50426,1.50376,1.50389,1177200008.0
2008-03-04 05:20:00,1.50383,1.50435,1.50368,1.5037,1029900001.0
2008-03-04 05:25:00,1.50381,1.50448,1.50348,1.50423,1049100001.0
2008-03-04 05:30:00,1.50433,1.50551,1.50411,1.50508,890100001.0
2008-03-04 05:35:00,1.5052,1.50567,1.5049,1.50536,926700000.0
2008-03-04 05:40:00,1.50525,1.506,1.50519,1.50576,664000000.0
2008-03-04 05:45:00,1.50573,1.50733,1.50569,1.50666,963500001.0
2008-03-04 05:50:00,1.50668,1.5073,1.50668,1.50703,931700001.0
2008-03-04 05:55:00,1.50681,1.50698,1.50604,1.50605,647500000.0
2008-03-04 06:00:00,1.50603,1.50629,1.50562,1.50563,829700001.0
2008-03-04 06:05:00,1.50491,1.50537,1.50427,1.50449,1725100002.0
2008-03-04 06:10:00,1.50458,1.50616,1.50458,1.50516,1598600001.0
2008-03-04 06:15:00,1.50505,1.50515,1.50479,1.50496,933000002.0
2008-03-04 06:20:00,1.50525,1.50564,1.5051,1.50513,1403600000.0
2008-03-04 06:25:00,1.50567,1.50601,1.5054,1.50576,1357900002.0
2008-03-04 06:30:00,1.50574,1.50647,1.50548,1.50626,1007500001.0
2008-03-04 06:35:00,1.50615,1.5066,1.50514,1.5065,661100002.0
2008-03-04 06:40:00,1.50629,1.50629,1.50532,1.50562,1077000000.0
2008-03-04 06:45:00,1.50559,1.50623,1.50559,1.50561,1345100003.0
2008-03-04 06:50:00,1.50556,1.50562,1.50502,1.50513,1497600001.0
2008-03-04 06:55:00,1.50507,1.50521,1.50394,1.50437,1178900000.0
2008-03-04 07:00:00,1.50459,1.50495,1.5044,1.5048,1225100001.0
2008-03-04 07:05:00,1.50511,1.50538,1.50472,1.50528,1045400004.0
2008-03-04 07:10:00,1.50536,1.50542,1.505,1.50512,1944200006.0
2008-03-04 07:15:00,1.50505,1.50535,1.50477,1.50519,1497800002.0
2008-03-04 07:20:00,1.50519,1.5053,1.50476,1.50479,1706300004.0
2008-03-04 07:25:00,1.50488,1.50494,1.50454,1.50459,1352200002.0
2008-03-04 07:30:00,1.50409,1.50444,1.5038,1.50417,1855200002.0
2008-03-04 07:35:00,1.50423,1.50472,1.50376,1.50389,1328400000.0
2008-03-04 07:40:00,1.50387,1.5043,1.50358,1.50382,1855200006.0
2008-03-04 07:45:00,1.50446,1.50501,1.50433,1.50478,3030000003.0
2008-03-04 07:50:00,1.50485,1.50523,1.50455,1.50469,2579900008.0
2008-03-04 07:55:00,1.50474,1.50514,1.50449,1.5046,2677600006.0
2008-03-04 08:00:00,1.50467,1.50524,1.50457,1.50487,1913600000.0
2008-03-04 08:05:00,1.50493,1.50522,1.5047,1.50496,2494900004.0
2008-03-04 08:10:00,1.50495,1.50528,1.50455,1.5051,1625500003.0
2008-03-04 08:15:00,1.5051,1.50539,1.50497,1.50518,1274200003.0
2008-03-04 08:20:00,1.50511,1.50529,1.50484,1.50505,1766300003.0
2008-03-04 08:25:00,1.50504,1.50579,1.50481,1.50562,2039200002.0
2008-03-04 08:30:00,1.50563,1.50596,1.5054,1.50548,1747800001.0
2008-03-04 08:35:00,1.50556,1.50576,1.50469,1.50502,2018300004.0
2008-03-04 08:40:00,1.50474,1.50505,1.50369,1.50402,2016900002.0
2008-03-04 08:45:00,1.50388,1.50446,1.50366,1.50432,2697900002.0
2008-03-04 08:50:00,1.50452,1.50497,1.50401,1.50494,2851700004.0
2008-03-04 08:55:00,1.50528,1.50548,1.5047,1.50475,2390200002.0
2008-03-04 09:00:00,1.50468,1.50568,1.50438,1.50548,2812500004.0
2008-03-04 09:05:00,1.50539,1.50565,1.50472,1.50497,2023900005.0
2008-03-04 09:10:00,1.50498,1.50519,1.50414,1.50497,2265800002.0
2008-03-04 09:15:00,1.50477,1.50481,1.50406,1.50447,2126500002.0
2008-03-04 09:20:00,1.50449,1.50578,1.50448,1.50482,1512100004.0
2008-03-04 09:25:00,1.50504,1.50509,1.50376,1.50385,2224200005.0
2008-03-04 09:30:00,1.5037,1.50432,1.50318,1.50386,2184800003.0
2008-03-04 09:35:00,1.5038,1.50551,1.5038,1.50527,1859600000.0
2008-03-04 09:40:00,1.50515,1.50646,1.50497,1.50623,2236200004.0
2008-03-04 09:45:00,1.50642,1.50648,1.50484,1.50497,1951800001.0
2008-03-04 09:50:00,1.505,1.50537,1.50383,1.50403,2330200005.0
2008-03-04 09:55:00,1.50396,1.50512,1.50374,1.50486,2774300004.0
2008-03-04 10:00:00,1.50526,1.50545,1.50451,1.50504,2326300004.0
2008-03-04 10:05:00,1.50502,1.50671,1.50502,1.50621,2405400005.0
2008-03-04 10:10:00,1.50607,1.50678,1.50596,1.50617,2424000006.0
2008-03-04 10:15:00,1.5062,1.50773,1.506,1.50727,1935400004.0
2008-03-04 10:20:00,1.50744,1.50778,1.50667,1.50678,2013400005.0
2008-03-04 10:25:00,1.50675,1.50727,1.50572,1.50652,2680100006.0
2008-03-04 10:30:00,1.50654,1.50683,1.50611,1.50631,2612600008.0
2008-03-04 10:35:00,1.50635,1.50653,1.50574,1.50612,2419200004.0
2008-03-04 10:40:00,1.50601,1.50667,1.50542,1.50655,2192100001.0
2008-03-04 10:45:00,1.5066,1.50692,1.50534,1.50576,2087600004.0
2008-03-04 10:50:00,1.50565,1.50629,1.50548,1.50604,2146600004.0
2008-03-04 10:55:00,1.50596,1.50683,1.50576,1.50649,2664000005.0
2008-03-04 11:00:00,1.50701,1.50714,1.50494,1.50506,2357600004.0
2008-03-04 11:05:00,1.50505,1.50591,1.50436,1.50485,2146800008.0
2008-03-04 11:10:00,1.50495,1.50495,1.50378,1.50397,2396100008.0
2008-03-04 11:15:00,1.50394,1.50425,1.50316,1.50334,2062700002.0
2008-03-04 11:20:00,1.50295,1.50375,1.50213,1.50342,2443600003.0
2008-03-04 11:25:00,1.50346,1.50346,1.50173,1.50339,2480700005.0
2008-03-04 11:30:00,1.50359,1.50368,1.50251,1.50251,2523500003.0
2008-03-04 11:35:00,1.50257,1.503,1.50242,1.50246,2664800009.0
2008-03-04 11:40:00,1.50249,1.5028,1.50234,1.5026,3119700005.0
2008-03-04 11:45:00,1.50249,1.50282,1.50196,1.50266,2496000003.0
2008-03-04 11:50:00,1.50277,1.50321,1.50242,1.50321,1338100006.0
2008-03-04 11:55:00,1.50331,1.50331,1.50202,1.50223,2433900008.0
2008-03-04 12:00:00,1.50228,1.50234,1.50151,1.50196,2057300005.0
2008-03-04 12:05:00,1.50191,1.50275,1.50179,1.50204,1994700002.0
2008-03-04 12:10:00,1.50197,1.50234,1.49995,1.50016,1979700006.0
2008-03-04 12:15:00,1.50006,1.50053,1.49995,1.50017,1772000002.0
2008-03-04 12:20:00,1.5001,1.50026,1.49907,1.49963,2306300007.0
2008-03-04 12:25:00,1.49958,1.50024,1.49895,1.49911,2472100006.0
2008-03-04 12:30:00,1.49931,1.50006,1.49925,1.49985,3044900005.0
2008-03-04 12:35:00,1.49999,1.50033,1.49968,1.49997,2849100004.0
2008-03-04 12:40:00,1.5,1.50043,1.49906,1.49906,1977600002.0
2008-03-04 12:45:00,1.49909,1.49997,1.49873,1.49878,2177000001.0
2008-03-04 12:50:00,1.49885,1.50073,1.49885,1.5004,1962700007.0
2008-03-04 12:55:00,1.50046,1.50188,1.5001,1.50158,2313200006.0
2008-03-04 13:00:00,1.50155,1.50231,1.5009,1.5023,1608600002.0
2008-03-04 13:05:00,1.5024,1.5031,1.50227,1.50285,1405100002.0
2008-03-04 13:10:00,1.50282,1.50282,1.50076,1.50194,1510500001.0
2008-03-04 13:15:00,1.5021,1.50254,1.50153,1.50254,1195600001.0
2008-03-04 13:20:00,1.50253,1.50272,1.50167,1.50211,1126300004.0
2008-03-04 13:25:00,1.50205,1.50232,1.50136,1.50153,1678100000.0
2008-03-04 13:30:00,1.50145,1.50208,1.50088,1.50197,1960700002.0
2008-03-04 13:35:00,1.50214,1.50274,1.50196,1.50267,1994200002.0
2008-03-04 13:40:00,1.50256,1.50259,1.50089,1.50151,1280700001.0
2008-03-04 13:45:00,1.50156,1.50164,1.49923,1.50036,1774700003.0
2008-03-04 13:50:00,1.50048,1.50076,1.49973,1.5002,1806800001.0
2008-03-04 13:55:00,1.50025,1.50169,1.50012,1.50114,1731799999.0
2008-03-04 14:00:00,1.50094,1.50195,1.50094,1.50128,1718699999.0
2008-03-04 14:05:00,1.50122,1.50203,1.50121,1.50157,1593500002.0
2008-03-04 14:10:00,1.50137,1.50274,1.50009,1.50239,960400004.0
2008-03-04 14:15:00,1.5024,1.50384,1.50229,1.50374,1953100001.0
2008-03-04 14:20:00,1.50373,1.50418,1.50361,1.50389,1757600002.0
2008-03-04 14:25:00,1.50387,1.50408,1.50312,1.50389,1714300006.0
2008-03-04 14:30:00,1.50394,1.504,1.50136,1.50172,182400001.0
2008-03-04 14:35:00,1.50202,1.50249,1.50117,1.5023,179000000.0
2008-03-04 14:40:00,1.50229,1.50365,1.50218,1.50282,214800000.0
2008-03-04 14:45:00,1.50302,1.5041,1.50293,1.5041,259100001.0
2008-03-04 14:50:00,1.50391,1.50423,1.50343,1.50359,182500000.0
2008-03-04 14:55:00,1.5038,1.50388,1.50311,1.50311,173800001.0
2008-03-04 15:00:00,1.50322,1.50433,1.50295,1.50409,215500000.0
2008-03-04 15:05:00,1.50389,1.50422,1.50348,1.50417,193800000.0
2008-03-04 15:10:00,1.50407,1.50416,1.50323,1.50331,182300001.0
2008-03-04 15:15:00,1.50324,1.50406,1.50267,1.50347,209700002.0
2008-03-04 15:20:00,1.50328,1.50357,1.50243,1.50253,120400000.0
2008-03-04 15:25:00,1.50246,1.50312,1.50197,1.50198,204900000.0
2008-03-04 15:30:00,1.50218,1.503,1.50192,1.50249,207200001.0
2008-03-04 15:35:00,1.50247,1.50274,1.50215,1.5022,228500000.0
2008-03-04 15:40:00,1.50242,1.5032,1.50196,1.50309,176900000.0
2008-03-04 15:45:00,1.50281,1.50345,1.50257,1.50258,225100000.0
2008-03-04 15:50:00,1.50249,1.50263,1.5014,1.50158,166800000.0
2008-03-04 15:55:00,1.50158,1.50256,1.50059,1.50256,191900000.0
2008-03-04 16:00:00,1.50447,1.51111,1.50447,1.51111,185700000.0
2008-03-04 16:05:00,1.51152,1.51182,1.50913,1.50923,169500000.0
2008-03-04 16:10:00,1.50886,1.50886,1.50696,1.50841,168400000.0
2008-03-04 16:15:00,1.50848,1.51055,1.50848,1.50969,160600001.0
2008-03-04 16:20:00,1.50949,1.50985,1.5084,1.50844,216500000.0
2008-03-04 16:25:00,1.50865,1.50926,1.50787,1.50901,195400000.0
2008-03-04 16:30:00,1.50917,1.5099,1.50883,1.50962,216800001.0
2008-03-04 16:35:00,1.50969,1.51039,1.50939,1.50988,200500000.0
2008-03-04 16:40:00,1.50998,1.51013,1.50937,1.5096,189400000.0
2008-03-04 16:45:00,1.50958,1.51013,1.5094,1.50975,170600000.0
2008-03-04 16:50:00,1.50987,1.51042,1.50913,1.50924,221000001.0
2008-03-04 16:55:00,1.50937,1.50959,1.50861,1.50954,169600000.0
2008-03-04 17:00:00,1.5095,1.50957,1.50823,1.5093,207200000.0
2008-03-04 17:05:00,1.50964,1.51094,1.50915,1.51031,195500000.0
2008-03-04 17:10:00,1.50996,1.51059,1.50593,1.50659,179500001.0
2008-03-04 17:15:00,1.50692,1.50819,1.50642,1.50819,210600000.0
2008-03-04 17:20:00,1.50809,1.50939,1.50764,1.50851,194500000.0
2008-03-04 17:25:00,1.50852,1.50903,1.50809,1.50899,201700000.0
2008-03-04 17:30:00,1.50916,1.50991,1.50897,1.50913,176100000.0
2008-03-04 17:35:00,1.50894,1.50973,1.50882,1.50956,169900000.0
2008-03-04 17:40:00,1.50929,1.51015,1.50884,1.50924,188500000.0
2008-03-04 17:45:00,1.50941,1.51085,1.50941,1.51072,200100000.0
2008-03-04 17:50:00,1.51068,1.51237,1.51063,1.51218,170700002.0
2008-03-04 17:55:00,1.51215,1.51245,1.51157,1.51214,226500001.0
2008-03-04 18:00:00,1.51201,1.51233,1.51159,1.51197,235400000.0
2008-03-04 18:05:00,1.51205,1.51274,1.51147,1.51264,185400001.0
2008-03-04 18:10:00,1.51252,1.51252,1.51152,1.5123,189600000.0
2008-03-04 18:15:00,1.51203,1.5122,1.509,1.509,170000000.0
2008-03-04 18:20:00,1.50903,1.50988,1.5088,1.50965,167400000.0
2008-03-04 18:25:00,1.5097,1.51215,1.50957,1.51169,159800000.0
2008-03-04 18:30:00,1.51165,1.51323,1.51132,1.51226,203700001.0
2008-03-04 18:35:00,1.51211,1.51365,1.51136,1.51281,168500000.0
2008-03-04 18:40:00,1.51254,1.51408,1.51223,1.51303,170700000.0
2008-03-04 18:45:00,1.51329,1.51414,1.513,1.5139,153100000.0
2008-03-04 18:50:00,1.51398,1.51492,1.51387,1.51445,226400002.0
2008-03-04 18:55:00,1.51434,1.51447,1.51342,1.51372,163700000.0
2008-03-04 19:00:00,1.51375,1.51492,1.51363,1.5145,220800000.0
2008-03-04 19:05:00,1.51451,1.51503,1.51441,1.51467,201400002.0
2008-03-04 19:10:00,1.51461,1.51475,1.51347,1.51422,186400000.0
2008-03-04 19:15:00,1.51434,1.51575,1.51424,1.51518,174900000.0
2008-03-04 19:20:00,1.51499,1.51502,1.51407,1.5147,236100001.0
2008-03-04 19:25:00,1.5146,1.51487,1.5137,1.51396,198200001.0
2008-03-04 19:30:00,1.51402,1.51416,1.51291,1.51337,191400001.0
2008-03-04 19:35:00,1.51335,1.51356,1.5129,1.51334,224999999.0
2008-03-04 19:40:00,1.51337,1.5134,1.51277,1.51317,215800001.0
2008-03-04 19:45:00,1.51317,1.51375,1.51314,1.51338,223300002.0
2008-03-04 19:50:00,1.51341,1.51406,1.51273,1.51384,235700001.0
2008-03-04 19:55:00,1.51381,1.51524,1.51381,1.51497,168800001.0
2008-03-04 20:00:00,1.51492,1.51492,1.51392,1.51479,221000000.0
2008-03-04 20:05:00,1.51479,1.51508,1.51424,1.51482,172399999.0
2008-03-04 20:10:00,1.5145,1.51512,1.51413,1.51475,210000001.0
2008-03-04 20:15:00,1.51468,1.51468,1.51395,1.51408,223500000.0
2008-03-04 20:20:00,1.51423,1.51466,1.51415,1.51415,180700000.0
2008-03-04 20:25:00,1.51423,1.51423,1.51204,1.51237,199000001.0
2008-03-04 20:30:00,1.5125,1.51388,1.51216,1.51388,192000000.0
2008-03-04 20:35:00,1.51419,1.51558,1.51401,1.51541,235700000.0
2008-03-04 20:40:00,1.5155,1.5155,1.5143,1.51473,195400000.0
2008-03-04 20:45:00,1.51475,1.51556,1.5146,1.51549,199400000.0
2008-03-04 20:50:00,1.51554,1.51637,1.51539,1.51589,190000000.0
2008-03-04 20:55:00,1.5161,1.51712,1.5161,1.51706,191100000.0
2008-03-04 21:00:00,1.51701,1.51774,1.51693,1.51741,222099999.0
2008-03-04 21:05:00,1.51737,1.51764,1.51574,1.51574,219000000.0
2008-03-04 21:10:00,1.51572,1.51572,1.51501,1.51521,238400002.0
2008-03-04 21:15:00,1.51526,1.51543,1.51381,1.51423,198700000.0
2008-03-04 21:20:00,1.51422,1.51446,1.51292,1.51382,241700000.0
2008-03-04 21:25:00,1.51395,1.51436,1.51372,1.51428,189900001.0
2008-03-04 21:30:00,1.51421,1.51523,1.51421,1.51498,145100000.0
2008-03-04 21:35:00,1.51499,1.5152,1.51453,1.5151,186300000.0
2008-03-04 21:40:00,1.51503,1.51525,1.51332,1.51379,151300000.0
2008-03-04 21:45:00,1.51396,1.51406,1.51289,1.51301,195200001.0
2008-03-04 21:50:00,1.51259,1.51389,1.51246,1.51318,213700000.0
2008-03-04 21:55:00,1.51314,1.5139,1.51293,1.51358,184700001.0
2008-03-04 22:00:00,1.51366,1.51444,1.51346,1.5143,216300001.0
2008-03-04 22:05:00,1.51452,1.51452,1.51201,1.51201,163900000.0
2008-03-04 22:10:00,1.51201,1.51294,1.51143,1.51143,226600002.0
2008-03-04 22:15:00,1.51161,1.51191,1.51064,1.51145,168200000.0
2008-03-04 22:20:00,1.51119,1.51241,1.51028,1.51241,208400002.0
2008-03-04 22:25:00,1.5124,1.51371,1.51236,1.51357,186800000.0
2008-03-04 22:30:00,1.51319,1.51319,1.51176,1.51184,198399999.0
2008-03-04 22:35:00,1.51195,1.5123,1.51098,1.51207,206300001.0
2008-03-04 22:40:00,1.51212,1.51285,1.51168,1.51208,184500001.0
2008-03-04 22:45:00,1.51194,1.51205,1.51097,1.51158,176200001.0
2008-03-04 22:50:00,1.51171,1.51281,1.51165,1.51281,162000000.0
2008-03-04 22:55:00,1.51321,1.51328,1.51228,1.513,175900000.0
2008-03-04 23:00:00,1.5131,1.51353,1.51263,1.51294,197900000.0
2008-03-04 23:05:00,1.51288,1.51302,1.51157,1.51174,188900000.0
2008-03-04 23:10:00,1.51174,1.5121,1.51092,1.51157,184500001.0
2008-03-04 23:15:00,1.51187,1.51197,1.51117,1.51164,194000000.0
2008-03-04 23:20:00,1.51172,1.51172,1.51081,1.51091,145000000.0
2008-03-04 23:25:00,1.51108,1.51164,1.51086,1.5112,223200000.0
2008-03-04 23:30:00,1.51128,1.51154,1.51092,1.51129,178000000.0
2008-03-04 23:35:00,1.51132,1.51132,1.51032,1.51099,161900001.0
2008-03-04 23:40:00,1.51122,1.51122,1.51046,1.51099,176000000.0
2008-03-04 23:45:00,1.51082,1.51156,1.51049,1.51138,204200000.0
2008-03-04 23:50:00,1.51124,1.51168,1.51071,1.51075,171600000.0
2008-03-04 23:55:00,1.51108,1.51165,1.51101,1.51138,179800000.0
2008-03-05 00:00:00,1.51134,1.51134,1.51044,1.51106,197800000.0
2008-03-05 00:05:00,1.51113,1.51229,1.51113,1.51226,191600001.0
2008-03-05 00:10:00,1.51238,1.51264,1.51215,1.51252,148400000.0
2008-03-05 00:15:00,1.51228,1.51285,1.51228,1.51249,181400002.0
2008-03-05 00:20:00,1.51241,1.51267,1.51202,1.51258,176500000.0
2008-03-05 00:25:00,1.51235,1.51266,1.51165,1.51193,165900000.0
2008-03-05 00:30:00,1.51173,1.51213,1.51143,1.51176,169600000.0
2008-03-05 00:35:00,1.51209,1.51209,1.51146,1.51173,204900001.0
2008-03-05 00:40:00,1.51153,1.51163,1.51085,1.51157,159800000.0
2008-03-05 00:45:00,1.51157,1.5125,1.51153,1.51241,188100000.0
2008-03-05 00:50:00,1.51222,1.51251,1.51138,1.51167,193400000.0
2008-03-05 00:55:00,1.51112,1.51173,1.51112,1.51136,167200000.0
2008-03-05 01:00:00,1.51133,1.51171,1.51102,1.5117,250200000.0
2008-03-05 01:05:00,1.51181,1.51251,1.51173,1.5121,170400000.0
2008-03-05 01:10:00,1.51192,1.51227,1.51134,1.51213,173800000.0
2008-03-05 01:15:00,1.51221,1.51244,1.51074,1.5112,141800000.0
2008-03-05 01:20:00,1.51136,1.51203,1.51081,1.51185,183500000.0
2008-03-05 01:25:00,1.51182,1.51211,1.51131,1.51136,181000000.0
2008-03-05 01:30:00,1.5115,1.5115,1.51059,1.51099,179700000.0
2008-03-05 01:35:00,1.51114,1.5116,1.51081,1.51149,178400000.0
2008-03-05 01:40:00,1.51104,1.51119,1.51076,1.51102,203600000.0
2008-03-05 01:45:00,1.51103,1.51149,1.51059,1.51107,206400000.0
2008-03-05 01:50:00,1.51107,1.51124,1.51071,1.51088,186600001.0
2008-03-05 01:55:00,1.51091,1.51155,1.51091,1.5115,203300001.0
2008-03-05 02:00:00,1.511,1.51169,1.5108,1.51162,353400000.0
2008-03-05 02:05:00,1.51166,1.51178,1.51053,1.51079,620099999.0
2008-03-05 02:10:00,1.51057,1.51091,1.51001,1.51025,432099999.0
2008-03-05 02:15:00,1.51032,1.51072,1.50981,1.51046,710900002.0
2008-03-05 02:20:00,1.51064,1.51143,1.5103,1.51133,168900000.0
2008-03-05 02:25:00,1.51125,1.51128,1.51054,1.51081,336500000.0
2008-03-05 02:30:00,1.51162,1.51247,1.51152,1.5122,453700001.0
2008-03-05 02:35:00,1.51241,1.51241,1.51131,1.51204,424100001.0
2008-03-05 02:40:00,1.51226,1.51285,1.51173,1.51186,225900000.0
2008-03-05 02:45:00,1.51178,1.51237,1.51154,1.5118,540600000.0
2008-03-05 02:50:00,1.51205,1.51225,1.51146,1.51191,315000000.0
2008-03-05 02:55:00,1.51161,1.51171,1.51101,1.51136,282100000.0
2008-03-05 03:00:00,1.51148,1.51176,1.51109,1.51158,311700001.0
2008-03-05 03:05:00,1.51125,1.51172,1.5112,1.51153,309000000.0
2008-03-05 03:10:00,1.51096,1.51191,1.51096,1.51161,167700001.0
2008-03-05 03:15:00,1.51135,1.51175,1.51097,1.51121,206700000.0
2008-03-05 03:20:00,1.51101,1.51156,1.51098,1.51135,255900000.0
2008-03-05 03:25:00,1.5117,1.5117,1.51108,1.51117,332100001.0
2008-03-05 03:30:00,1.51124,1.51167,1.51103,1.51136,224200000.0
2008-03-05 03:35:00,1.51133,1.51169,1.5111,1.51121,264100000.0
2008-03-05 03:40:00,1.51119,1.51174,1.51117,1.51164,325900001.0
2008-03-05 03:45:00,1.51171,1.51191,1.51121,1.51121,190600001.0
2008-03-05 03:50:00,1.51146,1.51166,1.51119,1.51134,352000001.0
2008-03-05 03:55:00,1.51132,1.51203,1.51106,1.5116,871100002.0
2008-03-05 04:00:00,1.51152,1.51169,1.51117,1.51124,555799999.0
2008-03-05 04:05:00,1.5113,1.51215,1.51109,1.51201,484600000.0
2008-03-05 04:10:00,1.51195,1.51215,1.51168,1.51181,336300000.0
2008-03-05 04:15:00,1.51183,1.51218,1.51157,1.51169,429500001.0
2008-03-05 04:20:00,1.5115,1.51173,1.51129,1.5116,398700000.0
2008-03-05 04:25:00,1.51158,1.51219,1.51132,1.51168,469000000.0
2008-03-05 04:30:00,1.5113,1.51175,1.51124,1.5114,220600001.0
2008-03-05 04:35:00,1.51125,1.51156,1.51052,1.51102,444800001.0
2008-03-05 04:40:00,1.51102,1.51156,1.51101,1.51148,250000000.0
2008-03-05 04:45:00,1.51127,1.51127,1.51013,1.51025,313200001.0
2008-03-05 04:50:00,1.51038,1.51125,1.51038,1.51064,166800000.0
2008-03-05 04:55:00,1.51094,1.51096,1.51027,1.51028,246500000.0
2008-03-05 05:00:00,1.51027,1.51044,1.50972,1.51007,880000000.0
2008-03-05 05:05:00,1.51024,1.51046,1.50975,1.50997,1171300006.0
2008-03-05 05:10:00,1.50996,1.51024,1.50925,1.50959,820800000.0
2008-03-05 05:15:00,1.5095,1.51071,1.50925,1.51046,1020100000.0
2008-03-05 05:20:00,1.51041,1.51111,1.51037,1.51098,1117600001.0
2008-03-05 05:25:00,1.51092,1.51102,1.51041,1.51046,999000001.0
2008-03-05 05:30:00,1.51054,1.5109,1.51048,1.51056,911800000.0
2008-03-05 05:35:00,1.51053,1.51086,1.51009,1.51016,1042399999.0
2008-03-05 05:40:00,1.51,1.51037,1.50994,1.50995,790500004.0
2008-03-05 05:45:00,1.51011,1.51034,1.50966,1.50972,1060400003.0
2008-03-05 05:50:00,1.50971,1.51015,1.50966,1.51004,950400002.0
2008-03-05 05:55:00,1.51,1.5102,1.50968,1.50973,737500004.0
2008-03-05 06:00:00,1.5097,1.50995,1.50953,1.50983,748400001.0
2008-03-05 06:05:00,1.50991,1.5105,1.50959,1.50985,1673600001.0
2008-03-05 06:10:00,1.50996,1.51035,1.50973,1.50978,1706200007.0
2008-03-05 06:15:00,1.5098,1.51049,1.5098,1.51039,901700003.0
2008-03-05 06:20:00,1.51037,1.51087,1.51027,1.51067,1420100005.0
2008-03-05 06:25:00,1.51041,1.51079,1.51003,1.51027,1342500003.0
2008-03-05 06:30:00,1.51024,1.51054,1.51022,1.51037,1075900005.0
2008-03-05 06:35:00,1.5103,1.51037,1.5099,1.50991,587500001.0
2008-03-05 06:40:00,1.51001,1.51048,1.5099,1.51032,1038500001.0
2008-03-05 06:45:00,1.51017,1.51024,1.50981,1.50994,1347000000.0
2008-03-05 06:50:00,1.50983,1.51006,1.50959,1.50971,1389600002.0
2008-03-05 06:55:00,1.5097,1.51013,1.50962,1.50971,1155299999.0
2008-03-05 07:00:00,1.50983,1.51049,1.50976,1.51028,1315700002.0
2008-03-05 07:05:00,1.51035,1.51052,1.50991,1.51014,986500002.0
2008-03-05 07:10:00,1.51033,1.51051,1.51,1.51017,1835600004.0
2008-03-05 07:15:00,1.51018,1.51067,1.51018,1.51038,1474600002.0
2008-03-05 07:20:00,1.51031,1.51082,1.51,1.51062,1669000002.0
2008-03-05 07:25:00,1.51062,1.51077,1.51005,1.51005,1215200002.0
2008-03-05 07:30:00,1.51011,1.51056,1.50973,1.5098,2030500005.0
2008-03-05 07:35:00,1.50987,1.51013,1.50968,1.50986,1231400002.0
2008-03-05 07:40:00,1.50981,1.51043,1.5097,1.51028,1743800000.0
2008-03-05 07:45:00,1.51031,1.51036,1.50938,1.50968,2809400003.0
2008-03-05 07:50:00,1.50985,1.51053,1.50963,1.51038,2597200009.0
2008-03-05 07:55:00,1.51036,1.51085,1.50953,1.50962,2707400006.0
2008-03-05 08:00:00,1.50956,1.50993,1.50914,1.50933,1920300002.0
2008-03-05 08:05:00,1.50926,1.50964,1.50906,1.50919,2373600004.0
2008-03-05 08:10:00,1.50922,1.51011,1.50907,1.50996,1548200003.0
2008-03-05 08:15:00,1.50952,1.51002,1.50924,1.50981,1234500000.0
2008-03-05 08:20:00,1.5098,1.51,1.50942,1.50978,1804200003.0
2008-03-05 08:25:00,1.50983,1.51006,1.50965,1.50981,2273700000.0
2008-03-05 08:30:00,1.50975,1.5099,1.50923,1.50942,1947000007.0
2008-03-05 08:35:00,1.50936,1.51026,1.50931,1.51025,2097700004.0
2008-03-05 08:40:00,1.51,1.51105,1.50984,1.51081,2138300006.0
2008-03-05 08:45:00,1.51087,1.51191,1.51069,1.51191,2692600006.0
2008-03-05 08:50:00,1.51196,1.51205,1.51117,1.51159,2769800006.0
2008-03-05 08:55:00,1.51179,1.51292,1.51047,1.51047,2402900005.0
2008-03-05 09:00:00,1.51038,1.51088,1.50988,1.5103,2836500008.0
2008-03-05 09:05:00,1.51018,1.51081,1.50993,1.51063,1908100006.0
2008-03-05 09:10:00,1.51067,1.5108,1.50949,1.51027,2301300002.0
2008-03-05 09:15:00,1.51023,1.51033,1.50974,1.51001,2363200005.0
2008-03-05 09:20:00,1.51,1.51003,1.50881,1.50885,1633100002.0
2008-03-05 09:25:00,1.5087,1.5092,1.50819,1.50909,2198600004.0
2008-03-05 09:30:00,1.50884,1.50945,1.50855,1.50925,2184000003.0
2008-03-05 09:35:00,1.5092,1.50936,1.50838,1.50901,1896200004.0
2008-03-05 09:40:00,1.50906,1.50922,1.50826,1.50837,2095800007.0
2008-03-05 09:45:00,1.50858,1.50979,1.50811,1.50825,2101399999.0
2008-03-05 09:50:00,1.50831,1.50898,1.50748,1.50808,2308900007.0
2008-03-05 09:55:00,1.5081,1.50875,1.5081,1.50828,3053500008.0
2008-03-05 10:00:00,1.50835,1.50835,1.50758,1.50776,2391100003.0
2008-03-05 10:05:00,1.50763,1.50794,1.50667,1.50735,2540400003.0
2008-03-05 10:10:00,1.50729,1.50809,1.50644,1.50673,2277700005.0
2008-03-05 10:15:00,1.50674,1.50695,1.50576,1.50681,1959400002.0
2008-03-05 10:20:00,1.50712,1.50804,1.50679,1.50764,2276900008.0
2008-03-05 10:25:00,1.50779,1.50855,1.50724,1.50801,2612900006.0
2008-03-05 10:30:00,1.50794,1.50861,1.50762,1.50819,2493000007.0
2008-03-05 10:35:00,1.50827,1.50876,1.5075,1.50772,2560500004.0
2008-03-05 10:40:00,1.50769,1.50787,1.50682,1.50702,2375800007.0
2008-03-05 10:45:00,1.50699,1.50839,1.50662,1.50833,2137900009.0
2008-03-05 10:50:00,1.50822,1.50832,1.50671,1.50695,2275700006.0
2008-03-05 10:55:00,1.50689,1.50769,1.50582,1.50594,2601400007.0
2008-03-05 11:00:00,1.50595,1.50631,1.50482,1.5055,2396500004.0
2008-03-05 11:05:00,1.50541,1.50633,1.50476,1.50611,2295700003.0
2008-03-05 11:10:00,1.50548,1.50644,1.50537,1.50631,2440500006.0
2008-03-05 11:15:00,1.50637,1.50672,1.50583,1.50648,2070800004.0
2008-03-05 11:20:00,1.50653,1.50698,1.50625,1.50644,2712100007.0
2008-03-05 11:25:00,1.50641,1.50691,1.5064,1.50679,2401300004.0
2008-03-05 11:30:00,1.50662,1.50668,1.50521,1.50543,2637000005.0
2008-03-05 11:35:00,1.50565,1.50655,1.50565,1.50588,2681000005.0
2008-03-05 11:40:00,1.50603,1.50634,1.50547,1.50584,3069300005.0
2008-03-05 11:45:00,1.5057,1.50615,1.50543,1.50561,2337100004.0
2008-03-05 11:50:00,1.5056,1.50591,1.50466,1.50563,1362900002.0
2008-03-05 11:55:00,1.50565,1.50621,1.50498,1.50611,2220600001.0
2008-03-05 12:00:00,1.50629,1.5069,1.50606,1.50652,2056500001.0
2008-03-05 12:05:00,1.5064,1.50688,1.50588,1.50651,1999400004.0
2008-03-05 12:10:00,1.50645,1.50697,1.50633,1.50653,1943900001.0
2008-03-05 12:15:00,1.50647,1.50747,1.50647,1.50715,1706400005.0
2008-03-05 12:20:00,1.50712,1.50735,1.50562,1.50562,2224500004.0
2008-03-05 12:25:00,1.50572,1.50613,1.50527,1.5055,2549100006.0
2008-03-05 12:30:00,1.5056,1.50633,1.50539,1.5062,3073400005.0
2008-03-05 12:35:00,1.50622,1.50645,1.50556,1.50572,2833800003.0
2008-03-05 12:40:00,1.5057,1.50647,1.50568,1.50607,1995700002.0
2008-03-05 12:45:00,1.50626,1.50661,1.50599,1.50624,2193200004.0
2008-03-05 12:50:00,1.50633,1.50647,1.50534,1.50578,1867600002.0
2008-03-05 12:55:00,1.5059,1.50639,1.50574,1.50626,2447400008.0
2008-03-05 13:00:00,1.50622,1.50638,1.5059,1.50595,1731700005.0
2008-03-05 13:05:00,1.50591,1.50612,1.50539,1.50559,1327700001.0
2008-03-05 13:10:00,1.50545,1.50632,1.50532,1.506,1408100002.0
2008-03-05 13:15:00,1.50595,1.50621,1.50566,1.50591,1250200003.0
2008-03-05 13:20:00,1.5059,1.50617,1.50569,1.50617,1082000002.0
2008-03-05 13:25:00,1.50623,1.50676,1.50583,1.50601,1759200002.0
2008-03-05 13:30:00,1.50598,1.50641,1.50543,1.50587,1951100004.0
2008-03-05 13:35:00,1.50595,1.50612,1.50537,1.5056,2061700003.0
2008-03-05 13:40:00,1.50543,1.50563,1.50461,1.50472,1229900004.0
2008-03-05 13:45:00,1.50484,1.50565,1.50471,1.5055,1870600004.0
2008-03-05 13:50:00,1.50558,1.50587,1.50535,1.50557,1813900004.0
2008-03-05 13:55:00,1.50557,1.50622,1.50552,1.50588,1715300001.0
2008-03-05 14:00:00,1.5058,1.50617,1.50555,1.50587,1842800002.0
2008-03-05 14:05:00,1.50587,1.50718,1.5057,1.50677,1649100002.0
2008-03-05 14:10:00,1.50675,1.50769,1.50675,1.50745,1000100001.0
2008-03-05 14:15:00,1.50752,1.50779,1.50699,1.50732,2013600008.0
2008-03-05 14:20:00,1.50735,1.50788,1.50718,1.50755,1768700002.0
2008-03-05 14:25:00,1.50764,1.50784,1.5071,1.50751,1643300001.0
2008-03-05 14:30:00,1.50751,1.50754,1.50688,1.50728,164400000.0
2008-03-05 14:35:00,1.50739,1.50739,1.50675,1.50728,184500000.0
2008-03-05 14:40:00,1.50733,1.50772,1.50687,1.50727,244100000.0
2008-03-05 14:45:00,1.50735,1.50783,1.50723,1.50765,183100000.0
2008-03-05 14:50:00,1.50754,1.50778,1.50694,1.50694,160800000.0
2008-03-05 14:55:00,1.50727,1.50789,1.50708,1.50776,190900000.0
2008-03-05 15:00:00,1.50754,1.50846,1.50724,1.50832,178600001.0
2008-03-05 15:05:00,1.50832,1.50853,1.50782,1.50843,185400000.0
2008-03-05 15:10:00,1.50843,1.50843,1.50776,1.50793,157700000.0
2008-03-05 15:15:00,1.50794,1.51045,1.50793,1.50983,178900000.0
2008-03-05 15:20:00,1.51004,1.51066,1.50972,1.5101,177300001.0
2008-03-05 15:25:00,1.51012,1.51049,1.50996,1.51,179000000.0
2008-03-05 15:30:00,1.50993,1.51038,1.50907,1.50984,182200001.0
2008-03-05 15:35:00,1.50997,1.51111,1.50952,1.51029,175300000.0
2008-03-05 15:40:00,1.51032,1.51077,1.50978,1.51001,193800000.0
2008-03-05 15:45:00,1.50974,1.51046,1.50962,1.51016,195200001.0
2008-03-05 15:50:00,1.50974,1.50988,1.5086,1.50877,206000000.0
2008-03-05 15:55:00,1.50888,1.50889,1.50665,1.50688,156000000.0
2008-03-05 16:00:00,1.5069,1.50799,1.50593,1.5061,161200000.0
2008-03-05 16:05:00,1.50625,1.50658,1.5058,1.50594,219300001.0
2008-03-05 16:10:00,1.50616,1.50684,1.50616,1.50682,154400000.0
2008-03-05 16:15:00,1.50659,1.50701,1.50578,1.50664,139400000.0
2008-03-05 16:20:00,1.50643,1.50695,1.50603,1.50657,229400002.0
2008-03-05 16:25:00,1.50665,1.50725,1.50649,1.5068,194600001.0
2008-03-05 16:30:00,1.50684,1.50835,1.50661,1.50801,266200002.0
2008-03-05 16:35:00,1.50795,1.50822,1.50719,1.50719,191500000.0
2008-03-05 16:40:00,1.50727,1.50808,1.50686,1.50808,222100001.0
2008-03-05 16:45:00,1.50802,1.5086,1.50782,1.5082,216300000.0
2008-03-05 16:50:00,1.50817,1.50866,1.50784,1.50853,191300000.0
2008-03-05 16:55:00,1.50846,1.5096,1.50791,1.50911,190400002.0
2008-03-05 17:00:00,1.50927,1.5095,1.50623,1.50623,186400001.0
2008-03-05 17:05:00,1.50593,1.50617,1.50496,1.50529,186600001.0
2008-03-05 17:10:00,1.50522,1.50586,1.50408,1.50544,165300000.0
2008-03-05 17:15:00,1.50553,1.50553,1.50432,1.50474,183300000.0
2008-03-05 17:20:00,1.50448,1.50657,1.50448,1.50637,222300001.0
2008-03-05 17:25:00,1.5065,1.50757,1.50618,1.50749,147400000.0
2008-03-05 17:30:00,1.50736,1.5087,1.507,1.50799,259300000.0
2008-03-05 17:35:00,1.50784,1.50834,1.50743,1.50834,234800000.0
2008-03-05 17:40:00,1.50829,1.51062,1.50809,1.51062,187700000.0
2008-03-05 17:45:00,1.51071,1.51149,1.50924,1.50951,187500000.0
2008-03-05 17:50:00,1.50975,1.51074,1.50975,1.51028,150200000.0
2008-03-05 17:55:00,1.51006,1.51178,1.50874,1.51135,234200002.0
2008-03-05 18:00:00,1.5118,1.51218,1.51037,1.51081,212600000.0
2008-03-05 18:05:00,1.51076,1.511,1.51008,1.51008,228300001.0
2008-03-05 18:10:00,1.51013,1.51092,1.50996,1.51072,213300000.0
2008-03-05 18:15:00,1.51052,1.5131,1.51048,1.51287,187800000.0
2008-03-05 18:20:00,1.51304,1.51341,1.51222,1.51237,214200000.0
2008-03-05 18:25:00,1.51235,1.51276,1.51193,1.51233,197900001.0
2008-03-05 18:30:00,1.51244,1.51277,1.51221,1.51262,165900000.0
2008-03-05 18:35:00,1.51271,1.51273,1.51182,1.51231,178300000.0
2008-03-05 18:40:00,1.51238,1.51305,1.51203,1.51211,154600000.0
2008-03-05 18:45:00,1.51223,1.51254,1.51169,1.51179,171800000.0
2008-03-05 18:50:00,1.51193,1.51281,1.51193,1.51281,219699999.0
2008-03-05 18:55:00,1.51278,1.51284,1.51188,1.51223,168800000.0
2008-03-05 19:00:00,1.51218,1.51226,1.51041,1.5106,260800001.0
2008-03-05 19:05:00,1.51049,1.51072,1.50926,1.51003,181300001.0
2008-03-05 19:10:00,1.51019,1.51019,1.50857,1.50902,188700000.0
2008-03-05 19:15:00,1.50914,1.50914,1.50755,1.50794,170400000.0
2008-03-05 19:20:00,1.50793,1.50839,1.50701,1.50717,216500000.0
2008-03-05 19:25:00,1.50709,1.50904,1.50687,1.50818,165400001.0
2008-03-05 19:30:00,1.50853,1.50854,1.50728,1.50776,227900001.0
2008-03-05 19:35:00,1.50789,1.50832,1.50755,1.50812,166500000.0
2008-03-05 19:40:00,1.50803,1.50815,1.50724,1.50742,171700000.0
2008-03-05 19:45:00,1.5074,1.50748,1.50676,1.50716,190100000.0
2008-03-05 19:50:00,1.50713,1.50738,1.50673,1.5071,218400000.0
2008-03-05 19:55:00,1.50711,1.5074,1.50682,1.50714,189900001.0
2008-03-05 20:00:00,1.50723,1.50764,1.5068,1.50722,197800002.0
2008-03-05 20:05:00,1.50699,1.50748,1.50699,1.50714,165800001.0
2008-03-05 20:10:00,1.50684,1.50782,1.50684,1.50757,199200000.0
2008-03-05 20:15:00,1.50749,1.509,1.50689,1.50886,189600000.0
2008-03-05 20:20:00,1.5091,1.51002,1.50867,1.50889,202400000.0
2008-03-05 20:25:00,1.50925,1.50972,1.50869,1.50972,192200001.0
2008-03-05 20:30:00,1.50971,1.51036,1.50935,1.51003,223700001.0
2008-03-05 20:35:00,1.50995,1.51039,1.50876,1.50934,199400000.0
2008-03-05 20:40:00,1.50957,1.50981,1.50911,1.50981,220100000.0
2008-03-05 20:45:00,1.5097,1.50983,1.50825,1.50836,198200000.0
2008-03-05 20:50:00,1.50815,1.50903,1.50791,1.5084,217900002.0
2008-03-05 20:55:00,1.50832,1.50886,1.5071,1.50739,183200000.0
2008-03-05 21:00:00,1.50762,1.50916,1.50741,1.50821,187800002.0
2008-03-05 21:05:00,1.50805,1.50879,1.50758,1.5085,202200001.0
2008-03-05 21:10:00,1.50836,1.50872,1.50761,1.50761,156900000.0
2008-03-05 21:15:00,1.50749,1.50764,1.50672,1.50741,190800000.0
2008-03-05 21:20:00,1.50753,1.50782,1.50713,1.50725,199700000.0
2008-03-05 21:25:00,1.50721,1.50758,1.50694,1.50737,197300001.0
2008-03-05 21:30:00,1.50724,1.50762,1.50709,1.50719,170900001.0
2008-03-05 21:35:00,1.50712,1.50718,1.50661,1.50713,161700000.0
2008-03-05 21:40:00,1.50708,1.50739,1.50661,1.50692,213499998.0
2008-03-05 21:45:00,1.5068,1.5068,1.50596,1.50631,195100000.0
2008-03-05 21:50:00,1.50617,1.50681,1.50564,1.50573,234700000.0
2008-03-05 21:55:00,1.50533,1.50573,1.50474,1.50474,211900000.0
2008-03-05 22:00:00,1.50507,1.50551,1.50344,1.50378,180800000.0
2008-03-05 22:05:00,1.50399,1.50416,1.50176,1.50246,238900000.0
2008-03-05 22:10:00,1.50247,1.50295,1.50178,1.50247,188000000.0
2008-03-05 22:15:00,1.50282,1.50394,1.50281,1.50355,219200000.0
2008-03-05 22:20:00,1.50327,1.50417,1.50309,1.50404,176200000.0
2008-03-05 22:25:00,1.50412,1.50471,1.50191,1.50204,139000001.0
2008-03-05 22:30:00,1.50215,1.50263,1.5015,1.50233,218100000.0
2008-03-05 22:35:00,1.50252,1.50355,1.50216,1.50267,186000000.0
2008-03-05 22:40:00,1.50289,1.50349,1.50254,1.50349,164400000.0
2008-03-05 22:45:00,1.50347,1.50408,1.50347,1.50385,180600000.0
2008-03-05 22:50:00,1.50374,1.50393,1.50324,1.50357,171300000.0
2008-03-05 22:55:00,1.50392,1.50461,1.50379,1.50457,201100000.0
2008-03-05 23:00:00,1.50445,1.50445,1.50377,1.50393,186500000.0
2008-03-05 23:05:00,1.50392,1.50452,1.50375,1.50398,134400000.0
2008-03-05 23:10:00,1.50399,1.50427,1.50349,1.50395,230400001.0
2008-03-05 23:15:00,1.50404,1.5044,1.50355,1.50384,210200000.0
2008-03-05 23:20:00,1.504,1.504,1.50347,1.50372,267600000.0
2008-03-05 23:25:00,1.50389,1.50459,1.50375,1.50415,206200000.0
2008-03-05 23:30:00,1.50421,1.50421,1.5023,1.50253,208300000.0
2008-03-05 23:35:00,1.5025,1.50278,1.50223,1.5025,179000000.0
2008-03-05 23:40:00,1.50275,1.50277,1.50199,1.50251,164700000.0
2008-03-05 23:45:00,1.50241,1.50269,1.50183,1.50204,183400000.0
2008-03-05 23:50:00,1.50207,1.50232,1.50148,1.50148,164500000.0
2008-03-05 23:55:00,1.50193,1.50223,1.50161,1.5019,185300000.0
2008-03-06 00:00:00,1.50198,1.50213,1.50128,1.50184,197500000.0
2008-03-06 00:05:00,1.5019,1.50262,1.50148,1.50148,224200000.0
2008-03-06 00:10:00,1.50151,1.50234,1.50145,1.50198,193900000.0
2008-03-06 00:15:00,1.50167,1.50206,1.5013,1.50206,144600000.0
2008-03-06 00:20:00,1.50222,1.50243,1.50157,1.50231,209600001.0
2008-03-06 00:25:00,1.50228,1.50247,1.50183,1.50215,213100000.0
2008-03-06 00:30:00,1.50195,1.5033,1.50195,1.5029,167100000.0
2008-03-06 00:35:00,1.50319,1.50342,1.50292,1.50333,200800000.0
2008-03-06 00:40:00,1.50325,1.50342,1.50252,1.50289,165800002.0
2008-03-06 00:45:00,1.50288,1.50297,1.50256,1.50281,222600000.0
2008-03-06 00:50:00,1.50267,1.50305,1.50253,1.50304,178900000.0
2008-03-06 00:55:00,1.50264,1.50342,1.50264,1.50301,175200000.0
2008-03-06 01:00:00,1.50296,1.50357,1.5028,1.50328,179600000.0
2008-03-06 01:05:00,1.50329,1.5033,1.50225,1.50268,199500000.0
2008-03-06 01:10:00,1.50275,1.50309,1.50249,1.50298,177300000.0
2008-03-06 01:15:00,1.50318,1.50359,1.50299,1.50342,172400000.0
2008-03-06 01:20:00,1.50344,1.5038,1.50289,1.5038,169400000.0
2008-03-06 01:25:00,1.50374,1.50397,1.50343,1.50345,189300000.0
2008-03-06 01:30:00,1.5036,1.50371,1.50288,1.50363,213400001.0
2008-03-06 01:35:00,1.50366,1.50477,1.50345,1.50416,163900000.0
2008-03-06 01:40:00,1.50426,1.50447,1.50375,1.5041,181600002.0
2008-03-06 01:45:00,1.50413,1.50429,1.50361,1.50403,188200000.0
2008-03-06 01:50:00,1.50397,1.50461,1.5036,1.50456,162100000.0
2008-03-06 01:55:00,1.50468,1.50532,1.50441,1.50458,223200000.0
2008-03-06 02:00:00,1.50402,1.50493,1.50397,1.50471,292600000.0
2008-03-06 02:05:00,1.50477,1.50572,1.50463,1.50541,596400000.0
2008-03-06 02:10:00,1.50523,1.50575,1.50511,1.50556,514500001.0
2008-03-06 02:15:00,1.5055,1.50638,1.50526,1.50624,741100001.0
2008-03-06 02:20:00,1.50621,1.50655,1.50551,1.50655,187200000.0
2008-03-06 02:25:00,1.50646,1.50653,1.50584,1.50649,340500001.0
2008-03-06 02:30:00,1.50662,1.50688,1.50611,1.50659,549000002.0
2008-03-06 02:35:00,1.50662,1.50677,1.50589,1.50635,419000001.0
2008-03-06 02:40:00,1.50652,1.50711,1.50634,1.50675,252300000.0
2008-03-06 02:45:00,1.50655,1.5069,1.50603,1.50616,534900001.0
2008-03-06 02:50:00,1.50634,1.50688,1.5061,1.50639,295700001.0
2008-03-06 02:55:00,1.50615,1.50656,1.50595,1.50617,241300000.0
2008-03-06 03:00:00,1.50602,1.50657,1.50588,1.50657,354800000.0
2008-03-06 03:05:00,1.50619,1.50701,1.50619,1.50676,278900000.0
2008-03-06 03:10:00,1.50627,1.50721,1.50627,1.50702,181600000.0
2008-03-06 03:15:00,1.50696,1.50763,1.5069,1.507,168100000.0
2008-03-06 03:20:00,1.50675,1.50739,1.50673,1.50733,325800001.0
2008-03-06 03:25:00,1.50757,1.50757,1.50678,1.50693,328800000.0
2008-03-06 03:30:00,1.50696,1.50733,1.50676,1.50697,228800002.0
2008-03-06 03:35:00,1.50691,1.50728,1.50665,1.50667,321100000.0
2008-03-06 03:40:00,1.50665,1.5072,1.50624,1.50637,324000001.0
2008-03-06 03:45:00,1.50641,1.50704,1.50617,1.5068,219500001.0
2008-03-06 03:50:00,1.50701,1.50713,1.50674,1.507,320000002.0
2008-03-06 03:55:00,1.50704,1.50765,1.50658,1.50696,903800001.0
2008-03-06 04:00:00,1.50684,1.50707,1.50649,1.50664,585500000.0
2008-03-06 04:05:00,1.50646,1.50741,1.5063,1.50718,535700001.0
2008-03-06 04:10:00,1.50718,1.50745,1.507,1.50723,436700002.0
2008-03-06 04:15:00,1.50702,1.50756,1.50688,1.50696,388900000.0
2008-03-06 04:20:00,1.50691,1.50706,1.50662,1.50667,389200000.0
2008-03-06 04:25:00,1.50665,1.50712,1.50639,1.50663,485900001.0
2008-03-06 04:30:00,1.50619,1.50664,1.50618,1.50632,206500000.0
2008-03-06 04:35:00,1.50609,1.50666,1.50573,1.50637,525500000.0
2008-03-06 04:40:00,1.50634,1.50673,1.50605,1.50662,223800000.0
2008-03-06 04:45:00,1.50641,1.50642,1.50575,1.50582,346600000.0
2008-03-06 04:50:00,1.50585,1.50635,1.50577,1.50577,185000000.0
2008-03-06 04:55:00,1.50609,1.50614,1.50567,1.50567,265200000.0
2008-03-06 05:00:00,1.50572,1.50618,1.50572,1.50602,811400000.0
2008-03-06 05:05:00,1.50602,1.50639,1.50592,1.50596,1090300002.0
2008-03-06 05:10:00,1.50592,1.50617,1.50576,1.50577,797100000.0
2008-03-06 05:15:00,1.50584,1.50645,1.50573,1.50627,1094800003.0
2008-03-06 05:20:00,1.50627,1.50674,1.50479,1.50537,1099600004.0
2008-03-06 05:25:00,1.50528,1.50571,1.50457,1.50502,953100001.0
2008-03-06 05:30:00,1.5052,1.50643,1.5052,1.50593,853200001.0
2008-03-06 05:35:00,1.50596,1.50645,1.50594,1.50629,1009400000.0
2008-03-06 05:40:00,1.50601,1.50676,1.50601,1.50658,782400001.0
2008-03-06 05:45:00,1.50663,1.50683,1.50612,1.50613,957300002.0
2008-03-06 05:50:00,1.50616,1.50666,1.50616,1.50652,1018800002.0
2008-03-06 05:55:00,1.50643,1.5066,1.50613,1.50617,752600003.0
2008-03-06 06:00:00,1.50621,1.50635,1.5061,1.50618,814500001.0
2008-03-06 06:05:00,1.5062,1.50677,1.50615,1.50655,1748100003.0
2008-03-06 06:10:00,1.50668,1.50692,1.50617,1.50624,1788300003.0
2008-03-06 06:15:00,1.50615,1.50644,1.50609,1.5062,893100000.0
2008-03-06 06:20:00,1.50619,1.50632,1.506,1.506,1409700004.0
2008-03-06 06:25:00,1.50599,1.50618,1.50584,1.50589,1422100004.0
2008-03-06 06:30:00,1.50586,1.50616,1.50584,1.50607,1015600001.0
2008-03-06 06:35:00,1.50609,1.50657,1.50606,1.50632,653800000.0
2008-03-06 06:40:00,1.50614,1.50657,1.50609,1.5064,1006300001.0
2008-03-06 06:45:00,1.50637,1.50663,1.50618,1.50635,1251700001.0
2008-03-06 06:50:00,1.50636,1.50663,1.5061,1.50634,1452100003.0
2008-03-06 06:55:00,1.50632,1.5065,1.50605,1.50614,1176500003.0
2008-03-06 07:00:00,1.50631,1.50666,1.5062,1.50638,1285700006.0
2008-03-06 07:05:00,1.50647,1.50656,1.50614,1.50638,1000600000.0
2008-03-06 07:10:00,1.5064,1.50651,1.50606,1.50623,1809700006.0
2008-03-06 07:15:00,1.50616,1.50668,1.50608,1.50654,1323200002.0
2008-03-06 07:20:00,1.50651,1.50656,1.50606,1.50611,1668000001.0
2008-03-06 07:25:00,1.50617,1.50705,1.50596,1.50681,1321100002.0
2008-03-06 07:30:00,1.50684,1.50755,1.50684,1.50728,1843900002.0
2008-03-06 07:35:00,1.50737,1.50773,1.50721,1.50736,1310400002.0
2008-03-06 07:40:00,1.50724,1.50751,1.50705,1.50734,1883300004.0
2008-03-06 07:45:00,1.50739,1.50761,1.50707,1.50734,2872200005.0
2008-03-06 07:50:00,1.50731,1.50781,1.50707,1.50761,2539900008.0
2008-03-06 07:55:00,1.50762,1.50797,1.50748,1.50778,2688900002.0
2008-03-06 08:00:00,1.50774,1.50871,1.50749,1.50871,1987900000.0
2008-03-06 08:05:00,1.50867,1.5088,1.50805,1.50864,2439100003.0
2008-03-06 08:10:00,1.50832,1.50907,1.50822,1.50892,1512700001.0
2008-03-06 08:15:00,1.50902,1.50949,1.50829,1.50839,1283500002.0
2008-03-06 08:20:00,1.50853,1.50861,1.50796,1.50818,1777100005.0
2008-03-06 08:25:00,1.50819,1.50833,1.50786,1.50792,2203400006.0
2008-03-06 08:30:00,1.50781,1.5082,1.50768,1.50777,1771400002.0
2008-03-06 08:35:00,1.50781,1.50862,1.50773,1.5085,2009400002.0
2008-03-06 08:40:00,1.50817,1.50838,1.50668,1.50684,2006100001.0
2008-03-06 08:45:00,1.50676,1.5073,1.50661,1.50712,2861300005.0
2008-03-06 08:50:00,1.50719,1.50741,1.50679,1.50696,2687800004.0
2008-03-06 08:55:00,1.50717,1.5081,1.50697,1.50799,2469400004.0
2008-03-06 09:00:00,1.50813,1.50839,1.50777,1.50789,2918500006.0
2008-03-06 09:05:00,1.50781,1.50801,1.50703,1.50734,2082000003.0
2008-03-06 09:10:00,1.50737,1.50744,1.50677,1.50706,2255200003.0
2008-03-06 09:15:00,1.50701,1.50712,1.50635,1.50644,2146800007.0
2008-03-06 09:20:00,1.50633,1.5064,1.50497,1.50522,1667000007.0
2008-03-06 09:25:00,1.5055,1.50596,1.50508,1.50551,2352600006.0
2008-03-06 09:30:00,1.50552,1.50607,1.50493,1.5051,2196600005.0
2008-03-06 09:35:00,1.50527,1.50629,1.50527,1.50581,1796700004.0
2008-03-06 09:40:00,1.50581,1.50683,1.50554,1.50657,2166200004.0
2008-03-06 09:45:00,1.50691,1.5074,1.50659,1.50681,2025100004.0
2008-03-06 09:50:00,1.50683,1.50695,1.50583,1.50626,2277300005.0
2008-03-06 09:55:00,1.50633,1.50704,1.50616,1.50684,2944600006.0
2008-03-06 10:00:00,1.50693,1.50882,1.50666,1.50791,2335100007.0
2008-03-06 10:05:00,1.5077,1.50874,1.5077,1.5085,2539500004.0
2008-03-06 10:10:00,1.50842,1.50891,1.50788,1.50875,2228200005.0
2008-03-06 10:15:00,1.50895,1.50902,1.50801,1.50818,1836600006.0
2008-03-06 10:20:00,1.50839,1.50942,1.50803,1.50845,2154300003.0
2008-03-06 10:25:00,1.50854,1.50884,1.50757,1.5079,2589200003.0
2008-03-06 10:30:00,1.5079,1.50817,1.50711,1.50777,2472800007.0
2008-03-06 10:35:00,1.50772,1.50825,1.50699,1.50794,2177000003.0
2008-03-06 10:40:00,1.50812,1.50934,1.50741,1.5075,2279300006.0
2008-03-06 10:45:00,1.50735,1.509,1.50708,1.50857,2061400002.0
2008-03-06 10:50:00,1.50854,1.50901,1.50777,1.50809,2146700008.0
2008-03-06 10:55:00,1.50822,1.50885,1.50796,1.50797,2485400004.0
2008-03-06 11:00:00,1.508,1.50828,1.50632,1.50641,2263300003.0
2008-03-06 11:05:00,1.50634,1.50737,1.50607,1.50652,2065800005.0
2008-03-06 11:10:00,1.50664,1.50769,1.50584,1.50727,2422300007.0
2008-03-06 11:15:00,1.50725,1.50783,1.50702,1.50777,2167500008.0
2008-03-06 11:20:00,1.50789,1.50841,1.50738,1.50811,2695600006.0
2008-03-06 11:25:00,1.50815,1.50877,1.50766,1.50802,2339400000.0
2008-03-06 11:30:00,1.50809,1.50853,1.50774,1.50779,2545600003.0
2008-03-06 11:35:00,1.5081,1.50823,1.50752,1.5077,2674700004.0
2008-03-06 11:40:00,1.50774,1.50818,1.50684,1.50708,3039600005.0
2008-03-06 11:45:00,1.507,1.50845,1.50683,1.50789,2472300002.0
2008-03-06 11:50:00,1.50794,1.50897,1.50794,1.50881,1226700001.0
2008-03-06 11:55:00,1.50888,1.50909,1.50845,1.50861,2170000005.0
2008-03-06 12:00:00,1.50877,1.51032,1.50862,1.50986,2067100002.0
2008-03-06 12:05:00,1.50989,1.51004,1.50814,1.50859,2097700001.0
2008-03-06 12:10:00,1.50837,1.50944,1.50818,1.50878,1944100003.0
2008-03-06 12:15:00,1.50865,1.50898,1.5078,1.50813,1595200002.0
2008-03-06 12:20:00,1.50823,1.50903,1.50812,1.50875,2111700007.0
2008-03-06 12:25:00,1.50859,1.50908,1.50799,1.50865,2717600007.0
2008-03-06 12:30:00,1.50872,1.51114,1.5087,1.51067,3287000005.0
2008-03-06 12:35:00,1.51072,1.51108,1.50957,1.50996,2628700003.0
2008-03-06 12:40:00,1.50989,1.51093,1.50943,1.50998,1941700004.0
2008-03-06 12:45:00,1.50994,1.51002,1.50876,1.50878,2113700000.0
2008-03-06 12:50:00,1.50881,1.5098,1.5087,1.50907,1801500001.0
2008-03-06 12:55:00,1.50901,1.50908,1.5083,1.50884,2426700006.0
2008-03-06 13:00:00,1.50893,1.50956,1.50858,1.5093,1720700003.0
2008-03-06 13:05:00,1.50925,1.50972,1.50913,1.50932,1362700002.0
2008-03-06 13:10:00,1.50922,1.51059,1.50906,1.51034,1508100004.0
2008-03-06 13:15:00,1.5106,1.51062,1.50904,1.50949,1320200000.0
2008-03-06 13:20:00,1.50952,1.50966,1.509,1.50919,1133700004.0
2008-03-06 13:25:00,1.50928,1.50957,1.50871,1.50893,1776800003.0
2008-03-06 13:30:00,1.50895,1.50939,1.50865,1.50912,2038700005.0
2008-03-06 13:35:00,1.50907,1.50909,1.50819,1.50852,2081000003.0
2008-03-06 13:40:00,1.5083,1.50863,1.50788,1.5081,1224800003.0
2008-03-06 13:45:00,1.5081,1.50849,1.50787,1.50843,1882100001.0
2008-03-06 13:50:00,1.50831,1.50884,1.50823,1.50828,2008500001.0
2008-03-06 13:55:00,1.50844,1.50876,1.5082,1.50828,1619400003.0
2008-03-06 14:00:00,1.50816,1.50922,1.50816,1.50837,1886200002.0
2008-03-06 14:05:00,1.50832,1.50955,1.50832,1.50903,1596600004.0
2008-03-06 14:10:00,1.50892,1.50945,1.50728,1.50745,1143400004.0
2008-03-06 14:15:00,1.50759,1.50792,1.50726,1.50774,2010000004.0
2008-03-06 14:20:00,1.50769,1.50836,1.50694,1.50771,1718300001.0
2008-03-06 14:25:00,1.5079,1.50893,1.50758,1.50794,1728400004.0
2008-03-06 14:30:00,1.50781,1.50878,1.50771,1.50878,178600000.0
2008-03-06 14:35:00,1.5091,1.5091,1.50805,1.50867,173300000.0
2008-03-06 14:40:00,1.50882,1.50948,1.50786,1.50897,199100000.0
2008-03-06 14:45:00,1.50872,1.50916,1.50842,1.50853,253199999.0
2008-03-06 14:50:00,1.50831,1.50834,1.50744,1.50769,165200001.0
2008-03-06 14:55:00,1.50785,1.50795,1.50721,1.50726,208700000.0
2008-03-06 15:00:00,1.50738,1.50785,1.5064,1.50747,215500000.0
2008-03-06 15:05:00,1.5074,1.50773,1.50664,1.50753,237300000.0
2008-03-06 15:10:00,1.50763,1.50952,1.50745,1.50933,182400000.0
2008-03-06 15:15:00,1.50942,1.50942,1.50798,1.50798,213000001.0
2008-03-06 15:20:00,1.50792,1.50939,1.50791,1.50875,172200000.0
2008-03-06 15:25:00,1.50874,1.50908,1.50849,1.50885,196900000.0
2008-03-06 15:30:00,1.50892,1.51099,1.50886,1.50997,185100001.0
2008-03-06 15:35:00,1.51008,1.51112,1.50959,1.51047,188500001.0
2008-03-06 15:40:00,1.51059,1.51266,1.50965,1.51266,175200000.0
2008-03-06 15:45:00,1.51294,1.51307,1.5117,1.51276,204800000.0
2008-03-06 15:50:00,1.5126,1.51367,1.5124,1.51353,192400001.0
2008-03-06 15:55:00,1.51368,1.51601,1.51302,1.51474,152100000.0
2008-03-06 16:00:00,1.51489,1.51504,1.51276,1.51298,219100000.0
2008-03-06 16:05:00,1.51314,1.51484,1.51305,1.51445,187900000.0
2008-03-06 16:10:00,1.51468,1.51548,1.51415,1.51497,147800000.0
2008-03-06 16:15:00,1.51487,1.51573,1.51447,1.51447,143100000.0
2008-03-06 16:20:00,1.5142,1.51469,1.51362,1.51381,226300000.0
2008-03-06 16:25:00,1.51415,1.51461,1.51349,1.51428,206100000.0
2008-03-06 16:30:00,1.51423,1.51453,1.51334,1.51375,256800001.0
2008-03-06 16:35:00,1.51366,1.51481,1.51352,1.5142,180700000.0
2008-03-06 16:40:00,1.51421,1.51448,1.51136,1.51175,206500001.0
2008-03-06 16:45:00,1.51172,1.51201,1.51054,1.51106,212400002.0
2008-03-06 16:50:00,1.51126,1.5122,1.51126,1.51203,243300000.0
2008-03-06 16:55:00,1.5117,1.51397,1.51136,1.51352,165400001.0
2008-03-06 17:00:00,1.51415,1.51415,1.50902,1.5104,210500001.0
2008-03-06 17:05:00,1.51068,1.51119,1.50987,1.51119,193200000.0
2008-03-06 17:10:00,1.51113,1.51135,1.51023,1.51042,175600001.0
2008-03-06 17:15:00,1.51069,1.51237,1.51062,1.51237,188300001.0
2008-03-06 17:20:00,1.51194,1.51278,1.51128,1.51155,215100000.0
2008-03-06 17:25:00,1.51142,1.5123,1.51127,1.51229,190100000.0
2008-03-06 17:30:00,1.51217,1.51244,1.51164,1.51218,161200000.0
2008-03-06 17:35:00,1.51222,1.51222,1.5106,1.51103,210800000.0
2008-03-06 17:40:00,1.51105,1.51213,1.51076,1.51137,199400000.0
2008-03-06 17:45:00,1.51147,1.51182,1.51045,1.51087,189600002.0
2008-03-06 17:50:00,1.51088,1.51109,1.51034,1.51091,151300000.0
2008-03-06 17:55:00,1.51085,1.51226,1.51051,1.51126,209200000.0
2008-03-06 18:00:00,1.51112,1.51192,1.51065,1.51118,243400001.0
2008-03-06 18:05:00,1.51131,1.51158,1.51105,1.51134,195600000.0
2008-03-06 18:10:00,1.51139,1.51175,1.5104,1.51093,178200000.0
2008-03-06 18:15:00,1.5108,1.51156,1.5108,1.51136,197000000.0
2008-03-06 18:20:00,1.51166,1.51208,1.5113,1.51192,200600000.0
2008-03-06 18:25:00,1.51208,1.51344,1.51201,1.51335,185700000.0
2008-03-06 18:30:00,1.51339,1.51339,1.51233,1.51279,184600000.0
2008-03-06 18:35:00,1.51252,1.5129,1.51229,1.51285,186800001.0
2008-03-06 18:40:00,1.5126,1.51348,1.5126,1.51339,179400000.0
2008-03-06 18:45:00,1.5136,1.51369,1.51303,1.51323,166800000.0
2008-03-06 18:50:00,1.51338,1.5134,1.51263,1.51289,190100000.0
2008-03-06 18:55:00,1.51277,1.51285,1.51141,1.51177,157900000.0
2008-03-06 19:00:00,1.51153,1.51229,1.51122,1.51198,202100000.0
2008-03-06 19:05:00,1.51207,1.51307,1.51193,1.51307,151100000.0
2008-03-06 19:10:00,1.51356,1.51483,1.5132,1.5132,245500000.0
2008-03-06 19:15:00,1.51321,1.51475,1.51314,1.51459,172900001.0
2008-03-06 19:20:00,1.51473,1.51515,1.5144,1.51462,206800000.0
2008-03-06 19:25:00,1.51459,1.51504,1.51366,1.51415,194899999.0
2008-03-06 19:30:00,1.51437,1.51529,1.51426,1.51485,230100000.0
2008-03-06 19:35:00,1.51481,1.51495,1.51388,1.51477,210900001.0
2008-03-06 19:40:00,1.5148,1.51522,1.51309,1.51355,236399999.0
2008-03-06 19:45:00,1.51368,1.5147,1.51365,1.5147,197800001.0
2008-03-06 19:50:00,1.5149,1.5149,1.51345,1.51469,221000000.0
2008-03-06 19:55:00,1.51457,1.51489,1.51386,1.51423,250000002.0
2008-03-06 20:00:00,1.51435,1.51442,1.51352,1.51388,200600000.0
2008-03-06 20:05:00,1.51357,1.51406,1.51349,1.51394,166200001.0
2008-03-06 20:10:00,1.51361,1.51432,1.51361,1.51425,199600000.0
2008-03-06 20:15:00,1.51428,1.51428,1.51369,1.51384,201600000.0
2008-03-06 20:20:00,1.51394,1.51415,1.51353,1.51399,163200000.0
2008-03-06 20:25:00,1.51416,1.51416,1.51309,1.51376,253900001.0
2008-03-06 20:30:00,1.51386,1.51421,1.51353,1.51417,202100000.0
2008-03-06 20:35:00,1.5141,1.51477,1.51354,1.51379,164700000.0
2008-03-06 20:40:00,1.51393,1.51422,1.51353,1.51405,217300000.0
2008-03-06 20:45:00,1.51396,1.51503,1.51387,1.51473,235200000.0
2008-03-06 20:50:00,1.51457,1.51457,1.51338,1.51379,170900000.0
2008-03-06 20:55:00,1.51377,1.51492,1.51375,1.51485,226700000.0
2008-03-06 21:00:00,1.5146,1.51506,1.51405,1.5149,190500002.0
2008-03-06 21:05:00,1.51476,1.515,1.51401,1.51456,165500000.0
2008-03-06 21:10:00,1.51465,1.51502,1.51407,1.51419,205100000.0
2008-03-06 21:15:00,1.51452,1.51463,1.51395,1.51429,175400000.0
2008-03-06 21:20:00,1.51428,1.51457,1.5138,1.51408,212100001.0
2008-03-06 21:25:00,1.5141,1.51429,1.51373,1.51386,182600000.0
2008-03-06 21:30:00,1.51386,1.51531,1.51386,1.51479,193900002.0
2008-03-06 21:35:00,1.51472,1.51501,1.51444,1.51447,190900000.0
2008-03-06 21:40:00,1.51426,1.51506,1.51426,1.51485,147800000.0
2008-03-06 21:45:00,1.51486,1.51502,1.51402,1.5146,208900000.0
2008-03-06 21:50:00,1.51401,1.51465,1.51371,1.51465,230300002.0
2008-03-06 21:55:00,1.5146,1.51489,1.5136,1.51416,229300001.0
2008-03-06 22:00:00,1.51418,1.51442,1.51383,1.51393,150000001.0
2008-03-06 22:05:00,1.51394,1.515,1.5139,1.51485,168400000.0
2008-03-06 22:10:00,1.51494,1.51512,1.51432,1.51438,196200000.0
2008-03-06 22:15:00,1.51495,1.51578,1.51476,1.51497,200100000.0
2008-03-06 22:20:00,1.51511,1.51549,1.51458,1.51458,184900000.0
2008-03-06 22:25:00,1.51469,1.51528,1.5146,1.51515,187700001.0
2008-03-06 22:30:00,1.51535,1.51552,1.51413,1.51439,203800000.0
2008-03-06 22:35:00,1.51445,1.51539,1.51391,1.51516,209000000.0
2008-03-06 22:40:00,1.51516,1.51566,1.51474,1.51556,172700000.0
2008-03-06 22:45:00,1.51561,1.51607,1.51533,1.51597,139800000.0
2008-03-06 22:50:00,1.51611,1.5175,1.51581,1.51725,165100000.0
2008-03-06 22:55:00,1.51739,1.51763,1.51692,1.51763,191400000.0
2008-03-06 23:00:00,1.51762,1.51878,1.51732,1.51844,187900000.0
2008-03-06 23:05:00,1.51837,1.51896,1.51817,1.5185,179900001.0
2008-03-06 23:10:00,1.51824,1.51861,1.51715,1.51718,226800002.0
2008-03-06 23:15:00,1.51692,1.51788,1.51655,1.51761,182700000.0
2008-03-06 23:20:00,1.51764,1.51764,1.51686,1.51695,193100000.0
2008-03-06 23:25:00,1.51705,1.51715,1.51648,1.51683,194600000.0
2008-03-06 23:30:00,1.51709,1.51788,1.51705,1.51766,206300001.0
2008-03-06 23:35:00,1.5176,1.5176,1.51722,1.51736,194800001.0
2008-03-06 23:40:00,1.5173,1.51747,1.51617,1.51621,188200000.0
2008-03-06 23:45:00,1.51606,1.51644,1.51505,1.5153,224400001.0
2008-03-06 23:50:00,1.5153,1.51606,1.51498,1.51498,225400001.0
2008-03-06 23:55:00,1.51539,1.51577,1.5149,1.5149,182600001.0
2008-03-07 00:00:00,1.51496,1.51626,1.51485,1.51626,236700001.0
2008-03-07 00:05:00,1.51615,1.51616,1.51505,1.51518,189900000.0
2008-03-07 00:10:00,1.51533,1.51619,1.51493,1.51612,206000000.0
2008-03-07 00:15:00,1.51567,1.51568,1.51503,1.51519,168400001.0
2008-03-07 00:20:00,1.51529,1.5153,1.51421,1.51503,186800001.0
2008-03-07 00:25:00,1.51497,1.5154,1.51472,1.51514,199999999.0
2008-03-07 00:30:00,1.51492,1.51585,1.51492,1.51555,225500001.0
2008-03-07 00:35:00,1.516,1.51646,1.51573,1.51645,159500000.0
2008-03-07 00:40:00,1.51635,1.51663,1.51566,1.51661,152800000.0
2008-03-07 00:45:00,1.51667,1.51671,1.51591,1.51644,182300000.0
2008-03-07 00:50:00,1.51612,1.51612,1.51549,1.51581,227800000.0
2008-03-07 00:55:00,1.51517,1.5161,1.51517,1.51599,225400000.0
2008-03-07 01:00:00,1.51597,1.51627,1.5155,1.51585,189600001.0
2008-03-07 01:05:00,1.51589,1.51594,1.51528,1.51562,184700001.0
2008-03-07 01:10:00,1.51557,1.51628,1.51526,1.5154,179700002.0
2008-03-07 01:15:00,1.51554,1.5156,1.51479,1.51479,205100001.0
2008-03-07 01:20:00,1.51473,1.51502,1.51418,1.51502,165100000.0
2008-03-07 01:25:00,1.51491,1.51496,1.5142,1.51452,189900001.0
2008-03-07 01:30:00,1.5147,1.5147,1.5138,1.51421,196700000.0
2008-03-07 01:35:00,1.51421,1.51433,1.5135,1.51378,194700000.0
2008-03-07 01:40:00,1.51369,1.51526,1.51361,1.51526,172300000.0
2008-03-07 01:45:00,1.51546,1.51557,1.51463,1.51529,177100000.0
2008-03-07 01:50:00,1.51526,1.51539,1.51434,1.51464,179800000.0
2008-03-07 01:55:00,1.5146,1.5149,1.51431,1.51459,195000001.0
2008-03-07 02:00:00,1.51415,1.51471,1.51394,1.51419,319300000.0
2008-03-07 02:05:00,1.51404,1.51413,1.51351,1.51392,548900000.0
2008-03-07 02:10:00,1.51351,1.51382,1.51315,1.51331,400300000.0
2008-03-07 02:15:00,1.51327,1.51409,1.51316,1.5134,662200001.0
2008-03-07 02:20:00,1.51369,1.5138,1.51301,1.51335,158300000.0
2008-03-07 02:25:00,1.51344,1.51392,1.5133,1.51361,358100001.0
2008-03-07 02:30:00,1.5137,1.51425,1.51348,1.51375,553600001.0
2008-03-07 02:35:00,1.5139,1.51404,1.51307,1.51373,360900000.0
2008-03-07 02:40:00,1.5139,1.51399,1.51349,1.51359,290700000.0
2008-03-07 02:45:00,1.5134,1.51389,1.513,1.51346,692600000.0
2008-03-07 02:50:00,1.51368,1.51372,1.51306,1.51343,318100002.0
2008-03-07 02:55:00,1.51317,1.51348,1.51201,1.51242,255300001.0
2008-03-07 03:00:00,1.51289,1.51353,1.51271,1.51328,306300000.0
2008-03-07 03:05:00,1.51284,1.51332,1.51239,1.51314,288900001.0
2008-03-07 03:10:00,1.51276,1.51356,1.51276,1.51327,233300000.0
2008-03-07 03:15:00,1.51294,1.51369,1.51291,1.51337,220400001.0
2008-03-07 03:20:00,1.51318,1.51365,1.51318,1.51333,276600001.0
2008-03-07 03:25:00,1.5137,1.5137,1.51298,1.5133,321400000.0
2008-03-07 03:30:00,1.51331,1.51371,1.51317,1.51343,263500001.0
2008-03-07 03:35:00,1.51347,1.51379,1.51327,1.51346,344300002.0
2008-03-07 03:40:00,1.51349,1.5141,1.51349,1.51363,350300001.0
2008-03-07 03:45:00,1.51359,1.51382,1.51323,1.5133,185100000.0
2008-03-07 03:50:00,1.51347,1.51364,1.51307,1.51326,329400000.0
2008-03-07 03:55:00,1.51324,1.51421,1.51312,1.51378,978200003.0
2008-03-07 04:00:00,1.51365,1.51388,1.51335,1.51339,527700000.0
2008-03-07 04:05:00,1.51332,1.51418,1.5131,1.51364,600700002.0
2008-03-07 04:10:00,1.51356,1.51369,1.51324,1.51358,333700000.0
2008-03-07 04:15:00,1.5136,1.51385,1.5132,1.51337,434100000.0
2008-03-07 04:20:00,1.51307,1.51307,1.51191,1.51242,416600001.0
2008-03-07 04:25:00,1.51254,1.51303,1.51239,1.51296,515400002.0
2008-03-07 04:30:00,1.51261,1.51311,1.5126,1.51301,233000000.0
2008-03-07 04:35:00,1.51277,1.51344,1.51264,1.51264,460200000.0
2008-03-07 04:40:00,1.5126,1.51296,1.5123,1.51296,251200000.0
2008-03-07 04:45:00,1.51291,1.51314,1.51237,1.51237,389700000.0
2008-03-07 04:50:00,1.51235,1.51297,1.51214,1.51269,221300000.0
2008-03-07 04:55:00,1.51301,1.51322,1.51244,1.51244,245200000.0
2008-03-07 05:00:00,1.5125,1.51316,1.5125,1.51291,767900004.0
2008-03-07 05:05:00,1.51293,1.51356,1.51286,1.5132,1091299999.0
2008-03-07 05:10:00,1.51321,1.51366,1.51306,1.51315,821600002.0
2008-03-07 05:15:00,1.51313,1.51405,1.51301,1.51354,1052200004.0
2008-03-07 05:20:00,1.51331,1.51381,1.51308,1.5131,1063400002.0
2008-03-07 05:25:00,1.5131,1.51373,1.51295,1.51341,970700004.0
2008-03-07 05:30:00,1.51346,1.51394,1.51286,1.5136,801500002.0
2008-03-07 05:35:00,1.51351,1.51416,1.51335,1.51391,961500002.0
2008-03-07 05:40:00,1.51369,1.51402,1.51322,1.51347,904300005.0
2008-03-07 05:45:00,1.5136,1.51403,1.51346,1.51365,976600000.0
2008-03-07 05:50:00,1.51343,1.5144,1.51343,1.51415,942200002.0
2008-03-07 05:55:00,1.51405,1.5143,1.5138,1.5139,772800000.0
2008-03-07 06:00:00,1.51405,1.51444,1.51401,1.51437,876000000.0
2008-03-07 06:05:00,1.51429,1.51429,1.51364,1.51404,1820100002.0
2008-03-07 06:10:00,1.51406,1.51432,1.51383,1.51411,1583700001.0
2008-03-07 06:15:00,1.5141,1.5144,1.51408,1.51432,984299999.0
2008-03-07 06:20:00,1.51429,1.51459,1.51399,1.5141,1432000008.0
2008-03-07 06:25:00,1.51406,1.51431,1.51389,1.51396,1259500001.0
2008-03-07 06:30:00,1.51393,1.51443,1.51383,1.51431,1076500000.0
2008-03-07 06:35:00,1.51418,1.51438,1.51376,1.51386,632400001.0
2008-03-07 06:40:00,1.51383,1.51405,1.51362,1.51401,965700001.0
2008-03-07 06:45:00,1.51403,1.51416,1.51361,1.5138,1396600004.0
2008-03-07 06:50:00,1.51377,1.51377,1.51277,1.51279,1421000002.0
2008-03-07 06:55:00,1.51271,1.51319,1.51258,1.51315,1092000000.0
2008-03-07 07:00:00,1.51353,1.51353,1.5132,1.51335,1186600001.0
2008-03-07 07:05:00,1.51347,1.51378,1.51341,1.51366,1074000002.0
2008-03-07 07:10:00,1.5137,1.51387,1.51351,1.51372,1788100002.0
2008-03-07 07:15:00,1.51347,1.51378,1.51291,1.51307,1435600003.0
2008-03-07 07:20:00,1.51305,1.51349,1.51282,1.51298,1650700001.0
2008-03-07 07:25:00,1.51285,1.51314,1.51256,1.51257,1238600005.0
2008-03-07 07:30:00,1.51257,1.51281,1.51226,1.51255,1974000002.0
2008-03-07 07:35:00,1.51256,1.51297,1.51247,1.51262,1300100001.0
2008-03-07 07:40:00,1.51265,1.51282,1.51198,1.51198,1969400009.0
2008-03-07 07:45:00,1.51205,1.5122,1.51178,1.51199,2996800010.0
2008-03-07 07:50:00,1.51196,1.51205,1.51151,1.51189,2608600004.0
2008-03-07 07:55:00,1.512,1.51319,1.512,1.51296,2837000004.0
2008-03-07 08:00:00,1.51295,1.5132,1.51239,1.51266,1991500002.0
2008-03-07 08:05:00,1.51254,1.51269,1.51205,1.51243,2596300007.0
2008-03-07 08:10:00,1.51265,1.5137,1.51265,1.51347,1514300001.0
2008-03-07 08:15:00,1.51332,1.51356,1.51245,1.51283,1214000003.0
2008-03-07 08:20:00,1.51279,1.51308,1.51235,1.51303,1775000006.0
2008-03-07 08:25:00,1.51307,1.5133,1.51272,1.51309,2339600006.0
2008-03-07 08:30:00,1.51303,1.51364,1.51272,1.51277,1806600003.0
2008-03-07 08:35:00,1.51288,1.51335,1.51272,1.51309,2194400002.0
2008-03-07 08:40:00,1.51262,1.51293,1.51232,1.51266,2220600010.0
2008-03-07 08:45:00,1.51271,1.51388,1.51248,1.51321,2754000006.0
2008-03-07 08:50:00,1.51331,1.51565,1.51323,1.51521,2954000003.0
2008-03-07 08:55:00,1.51506,1.51521,1.51406,1.51406,2402600004.0
2008-03-07 09:00:00,1.51405,1.51481,1.51383,1.5145,2706300002.0
2008-03-07 09:05:00,1.51432,1.51507,1.51398,1.51468,2012400006.0
2008-03-07 09:10:00,1.51464,1.51486,1.51402,1.51458,2136200002.0
2008-03-07 09:15:00,1.51427,1.51452,1.51396,1.51416,2052500005.0
2008-03-07 09:20:00,1.51413,1.51468,1.51395,1.51395,1635100005.0
2008-03-07 09:25:00,1.51393,1.51434,1.5134,1.51377,2275200002.0
2008-03-07 09:30:00,1.51368,1.5138,1.51293,1.5133,2155900004.0
2008-03-07 09:35:00,1.51325,1.51352,1.51306,1.51336,1872000003.0
2008-03-07 09:40:00,1.51326,1.51345,1.51243,1.51243,2030300003.0
2008-03-07 09:45:00,1.51252,1.51337,1.51245,1.51286,2125000000.0
2008-03-07 09:50:00,1.51277,1.51489,1.51275,1.51402,2243800005.0
2008-03-07 09:55:00,1.51398,1.51421,1.51224,1.51273,2964100007.0
2008-03-07 10:00:00,1.51276,1.51317,1.51211,1.51217,2449000004.0
2008-03-07 10:05:00,1.51225,1.51325,1.51222,1.51322,2481800004.0
2008-03-07 10:10:00,1.51309,1.51313,1.51211,1.51254,2231300005.0
2008-03-07 10:15:00,1.51259,1.51269,1.51187,1.51232,1885500009.0
2008-03-07 10:20:00,1.51227,1.51259,1.51169,1.5123,2189700007.0
2008-03-07 10:25:00,1.51254,1.51301,1.51222,1.51246,2476200002.0
2008-03-07 10:30:00,1.51249,1.51313,1.51245,1.51299,2692700005.0
2008-03-07 10:35:00,1.51296,1.5138,1.51278,1.51359,2385700004.0
2008-03-07 10:40:00,1.51361,1.51383,1.51293,1.51322,2332200004.0
2008-03-07 10:45:00,1.51316,1.51347,1.51275,1.51282,2110000007.0
2008-03-07 10:50:00,1.51264,1.51302,1.51248,1.51283,2150100004.0
2008-03-07 10:55:00,1.51287,1.51433,1.51254,1.514,2536100004.0
2008-03-07 11:00:00,1.51415,1.51463,1.51366,1.51389,2279100003.0
2008-03-07 11:05:00,1.51379,1.51517,1.51366,1.51506,1981200005.0
2008-03-07 11:10:00,1.51527,1.51611,1.51513,1.51606,2309800004.0
2008-03-07 11:15:00,1.51621,1.51704,1.51564,1.51696,2064500001.0
2008-03-07 11:20:00,1.51694,1.5176,1.51606,1.51653,2596600006.0
2008-03-07 11:25:00,1.5162,1.51687,1.51325,1.51363,2280900003.0
2008-03-07 11:30:00,1.51342,1.51452,1.5123,1.51406,2585500006.0
2008-03-07 11:35:00,1.51419,1.51511,1.51405,1.51412,2734100004.0
2008-03-07 11:40:00,1.51419,1.51431,1.51258,1.51301,3175800006.0
2008-03-07 11:45:00,1.51284,1.51313,1.51159,1.51195,2578800006.0
2008-03-07 11:50:00,1.51204,1.5125,1.51192,1.51228,1253000001.0
2008-03-07 11:55:00,1.51241,1.51322,1.51227,1.51237,2118600006.0
2008-03-07 12:00:00,1.51244,1.51344,1.51229,1.51288,2076800002.0
2008-03-07 12:05:00,1.51294,1.5134,1.51258,1.51302,2033900003.0
2008-03-07 12:10:00,1.51297,1.51362,1.51269,1.51343,2016500006.0
2008-03-07 12:15:00,1.51326,1.51344,1.5129,1.51323,1696000006.0
2008-03-07 12:20:00,1.51329,1.51412,1.51295,1.51384,2141500002.0
2008-03-07 12:25:00,1.51403,1.51456,1.51364,1.51441,2479700004.0
2008-03-07 12:30:00,1.51444,1.51497,1.51365,1.51452,3352000009.0
2008-03-07 12:35:00,1.51447,1.51492,1.51419,1.51481,2777900008.0
2008-03-07 12:40:00,1.51487,1.51553,1.51425,1.51508,1857400001.0
2008-03-07 12:45:00,1.51538,1.51566,1.51336,1.51433,2200400003.0
2008-03-07 12:50:00,1.51422,1.51505,1.51381,1.51424,1981400002.0
2008-03-07 12:55:00,1.5142,1.51577,1.5142,1.51552,2368400007.0
2008-03-07 13:00:00,1.51549,1.51565,1.51485,1.51503,1519400002.0
2008-03-07 13:05:00,1.51505,1.51516,1.51387,1.51467,1342200003.0
2008-03-07 13:10:00,1.51479,1.51535,1.51395,1.51414,1507100006.0
2008-03-07 13:15:00,1.51414,1.5148,1.51402,1.51467,1222300003.0
2008-03-07 13:20:00,1.51471,1.51478,1.51409,1.51413,1088800002.0
2008-03-07 13:25:00,1.51411,1.51431,1.51368,1.51404,1800700005.0
2008-03-07 13:30:00,1.514,1.514,1.51289,1.51322,2162400006.0
2008-03-07 13:35:00,1.51317,1.51321,1.51075,1.51094,1972700001.0
2008-03-07 13:40:00,1.51079,1.51144,1.51055,1.51099,1312000004.0
2008-03-07 13:45:00,1.51076,1.51089,1.50982,1.51075,1719400003.0
2008-03-07 13:50:00,1.51082,1.51266,1.51036,1.51266,1946600003.0
2008-03-07 13:55:00,1.51268,1.51268,1.51118,1.51217,1723900003.0
2008-03-07 14:00:00,1.51096,1.51112,1.50163,1.50539,1838600001.0
2008-03-07 14:05:00,1.50548,1.50604,1.50468,1.50569,1579500001.0
2008-03-07 14:10:00,1.50571,1.50635,1.50496,1.50632,1043800002.0
2008-03-07 14:15:00,1.50647,1.5066,1.50456,1.50466,1942900003.0
2008-03-07 14:20:00,1.50455,1.50504,1.50349,1.50433,1874599999.0
2008-03-07 14:25:00,1.50439,1.50675,1.5041,1.50585,1755700005.0
2008-03-07 14:30:00,1.50582,1.50625,1.5053,1.50552,146300000.0
2008-03-07 14:35:00,1.50533,1.50553,1.50395,1.50416,199700001.0
2008-03-07 14:40:00,1.504,1.50406,1.50304,1.504,267799999.0
2008-03-07 14:45:00,1.504,1.50477,1.50357,1.50357,206000002.0
2008-03-07 14:50:00,1.5037,1.50435,1.50341,1.50362,181600000.0
2008-03-07 14:55:00,1.50397,1.50459,1.50353,1.50399,194700000.0
2008-03-07 15:00:00,1.50408,1.50453,1.50346,1.50375,269400000.0
2008-03-07 15:05:00,1.50366,1.50509,1.50366,1.50499,228300000.0
2008-03-07 15:10:00,1.50497,1.5065,1.50471,1.5058,161200000.0
2008-03-07 15:15:00,1.50608,1.50684,1.50537,1.50672,191000001.0
2008-03-07 15:20:00,1.50717,1.50848,1.50717,1.50756,180800001.0
2008-03-07 15:25:00,1.50751,1.50959,1.50725,1.50865,193800001.0
2008-03-07 15:30:00,1.50817,1.51005,1.50552,1.50832,174800000.0
2008-03-07 15:35:00,1.50846,1.51146,1.50846,1.51132,203700000.0
2008-03-07 15:40:00,1.51122,1.51233,1.51031,1.5106,225000001.0
2008-03-07 15:45:00,1.51053,1.51053,1.50727,1.50823,214100000.0
2008-03-07 15:50:00,1.50854,1.51149,1.50854,1.51002,164200001.0
2008-03-07 15:55:00,1.51057,1.5112,1.50952,1.5099,202200001.0
2008-03-07 16:00:00,1.50936,1.51164,1.50936,1.51092,168100001.0
2008-03-07 16:05:00,1.51112,1.51232,1.51082,1.51232,232300000.0
2008-03-07 16:10:00,1.51236,1.51236,1.50999,1.51032,190400000.0
2008-03-07 16:15:00,1.50994,1.51155,1.50873,1.51147,126300000.0
2008-03-07 16:20:00,1.51165,1.51184,1.51007,1.51007,193700000.0
2008-03-07 16:25:00,1.51003,1.51223,1.50993,1.51154,218999999.0
2008-03-07 16:30:00,1.51139,1.51139,1.51024,1.51054,201700000.0
2008-03-07 16:35:00,1.51048,1.51048,1.50849,1.5089,244600001.0
2008-03-07 16:40:00,1.50877,1.50988,1.50783,1.50988,154800000.0
2008-03-07 16:45:00,1.50981,1.51,1.50745,1.50787,200500000.0
2008-03-07 16:50:00,1.50773,1.50828,1.50727,1.50754,210800002.0
2008-03-07 16:55:00,1.50756,1.50948,1.50675,1.50948,146200000.0
2008-03-07 17:00:00,1.50946,1.51071,1.50758,1.50975,278300000.0
2008-03-07 17:05:00,1.50972,1.51047,1.5092,1.51042,192700000.0
2008-03-07 17:10:00,1.51056,1.51359,1.51056,1.51292,190100000.0
2008-03-07 17:15:00,1.51283,1.51401,1.51229,1.51263,196200000.0
2008-03-07 17:20:00,1.51262,1.51372,1.51245,1.51283,197300001.0
2008-03-07 17:25:00,1.51285,1.51334,1.51122,1.51228,203000000.0
2008-03-07 17:30:00,1.51256,1.51325,1.51214,1.51269,181800000.0
2008-03-07 17:35:00,1.51274,1.51416,1.51206,1.51413,193000000.0
2008-03-07 17:40:00,1.51401,1.51404,1.51175,1.51203,191400001.0
2008-03-07 17:45:00,1.51222,1.51283,1.51153,1.5122,201200001.0
2008-03-07 17:50:00,1.51227,1.51315,1.51179,1.51215,148100001.0
2008-03-07 17:55:00,1.51201,1.5158,1.5112,1.5158,233200000.0
2008-03-07 18:00:00,1.51609,1.51609,1.51527,1.51576,160900000.0
2008-03-07 18:05:00,1.51584,1.51625,1.51563,1.51578,216100001.0
2008-03-07 18:10:00,1.51572,1.51664,1.51546,1.51664,189400000.0
2008-03-07 18:15:00,1.51727,1.51869,1.51638,1.5183,220400002.0
2008-03-07 18:20:00,1.51848,1.52087,1.51837,1.52062,190300000.0
2008-03-07 18:25:00,1.52041,1.52041,1.51874,1.51894,185500000.0
2008-03-07 18:30:00,1.51872,1.5188,1.51541,1.51562,183500000.0
2008-03-07 18:35:00,1.51597,1.51626,1.51498,1.51626,243500000.0
2008-03-07 18:40:00,1.51603,1.517,1.51546,1.517,175800000.0
2008-03-07 18:45:00,1.51734,1.5174,1.5167,1.51731,164200000.0
2008-03-07 18:50:00,1.51743,1.51838,1.51713,1.51821,199800001.0
2008-03-07 18:55:00,1.5183,1.51983,1.51764,1.51981,149800000.0
2008-03-07 19:00:00,1.51981,1.52009,1.51853,1.5188,207400001.0
2008-03-07 19:05:00,1.51889,1.51927,1.51826,1.51826,173700000.0
2008-03-07 19:10:00,1.51846,1.51874,1.51705,1.51864,211800000.0
2008-03-07 19:15:00,1.5187,1.51917,1.51795,1.51837,169200001.0
2008-03-07 19:20:00,1.5185,1.51918,1.51807,1.51909,175500000.0
2008-03-07 19:25:00,1.5191,1.51977,1.5188,1.51939,157000000.0
2008-03-07 19:30:00,1.51934,1.52043,1.51917,1.52015,214400000.0
2008-03-07 19:35:00,1.52025,1.5208,1.51955,1.52072,176800001.0
2008-03-07 19:40:00,1.5207,1.52138,1.52033,1.52138,212400001.0
2008-03-07 19:45:00,1.52133,1.52148,1.52002,1.52019,186500000.0
2008-03-07 19:50:00,1.52012,1.52037,1.51952,1.52037,184700000.0
2008-03-07 19:55:00,1.52047,1.52111,1.52015,1.52109,174200001.0
2008-03-07 20:00:00,1.52124,1.52142,1.52012,1.52062,234600003.0
2008-03-07 20:05:00,1.52049,1.52079,1.51981,1.5199,135100000.0
2008-03-07 20:10:00,1.51926,1.51952,1.51736,1.51772,172300000.0
2008-03-07 20:15:00,1.51779,1.51882,1.51698,1.51872,190600000.0
2008-03-07 20:20:00,1.51884,1.51898,1.51815,1.51822,154100000.0
2008-03-07 20:25:00,1.51856,1.51897,1.51776,1.51812,205700000.0
2008-03-07 20:30:00,1.51809,1.51825,1.5176,1.51816,192800000.0
2008-03-07 20:35:00,1.51798,1.51851,1.51789,1.51831,207300000.0
2008-03-07 20:40:00,1.51855,1.51951,1.51845,1.51889,209400000.0
2008-03-07 20:45:00,1.5188,1.51936,1.51866,1.51881,183100000.0
2008-03-07 20:50:00,1.5187,1.51915,1.51835,1.51844,198300001.0
2008-03-07 20:55:00,1.51842,1.51915,1.51817,1.51906,217100000.0
2008-03-07 21:00:00,1.5189,1.51974,1.51856,1.5195,173800001.0
2008-03-07 21:05:00,1.51932,1.52045,1.51932,1.52022,187400000.0
2008-03-07 21:10:00,1.52025,1.52078,1.51985,1.52046,203400000.0
2008-03-07 21:15:00,1.52041,1.5205,1.51964,1.52004,213000001.0
2008-03-07 21:20:00,1.51998,1.52143,1.51981,1.52088,264000000.0
2008-03-07 21:25:00,1.5212,1.52242,1.52099,1.52166,168800000.0
2008-03-07 21:30:00,1.52164,1.5222,1.52162,1.52181,175000000.0
2008-03-07 21:35:00,1.52159,1.52217,1.52124,1.52203,166200000.0
2008-03-07 21:40:00,1.52191,1.52294,1.52191,1.52263,160800000.0
2008-03-07 21:45:00,1.52272,1.52288,1.52081,1.52109,198600000.0
2008-03-07 21:50:00,1.5209,1.52164,1.52087,1.52134,187200000.0
2008-03-07 21:55:00,1.52169,1.52178,1.52088,1.52107,232100000.0
2008-03-07 22:00:00,1.52172,1.52184,1.52082,1.52092,168400000.0
2008-03-07 22:05:00,1.52103,1.5215,1.52084,1.52088,243900002.0
2008-03-07 22:10:00,1.52093,1.52124,1.5202,1.5202,256100001.0
2008-03-07 22:15:00,1.52002,1.52017,1.51923,1.51951,202700000.0
2008-03-07 22:20:00,1.51939,1.51957,1.51746,1.51746,189800000.0
2008-03-07 22:25:00,1.51721,1.51838,1.51683,1.51826,182000001.0
2008-03-07 22:30:00,1.51847,1.51907,1.51796,1.51808,199300001.0
2008-03-07 22:35:00,1.51804,1.51854,1.51729,1.51822,147800000.0
2008-03-07 22:40:00,1.51848,1.51885,1.51746,1.5176,192000001.0
2008-03-07 22:45:00,1.51752,1.51847,1.51736,1.51827,151800000.0
2008-03-07 22:50:00,1.51824,1.51861,1.51808,1.51828,179700000.0
2008-03-07 22:55:00,1.51863,1.51863,1.51789,1.51815,176600000.0
2008-03-07 23:00:00,1.5181,1.51832,1.51714,1.51784,172300000.0
2008-03-07 23:05:00,1.51781,1.51848,1.51781,1.51832,185400002.0
2008-03-07 23:10:00,1.51825,1.51886,1.51818,1.51872,206300001.0
2008-03-07 23:15:00,1.51869,1.51913,1.51807,1.51874,201500000.0
2008-03-07 23:20:00,1.51884,1.51887,1.51822,1.51834,190500000.0
2008-03-07 23:25:00,1.51859,1.51921,1.51848,1.51909,204200000.0
2008-03-07 23:30:00,1.51936,1.5198,1.51873,1.51883,199300001.0
2008-03-07 23:35:00,1.51874,1.51924,1.51852,1.51872,200700001.0
2008-03-07 23:40:00,1.51894,1.51979,1.51876,1.51951,187900000.0
2008-03-07 23:45:00,1.51929,1.51997,1.51912,1.51992,179600000.0
2008-03-07 23:50:00,1.51996,1.52095,1.51962,1.51966,227900000.0
2008-03-07 23:55:00,1.52023,1.52117,1.5201,1.52017,167900000.0
2008-03-09 23:00:00,1.52057,1.52081,1.51985,1.52054,177700000.0
2008-03-09 23:05:00,1.52018,1.52044,1.51938,1.51976,168800000.0
2008-03-09 23:10:00,1.51957,1.51985,1.51875,1.5193,197400001.0
2008-03-09 23:15:00,1.51975,1.51975,1.51767,1.51815,225400001.0
2008-03-09 23:20:00,1.51811,1.51885,1.51769,1.51788,192000000.0
2008-03-09 23:25:00,1.51802,1.51854,1.51789,1.51816,167800000.0
2008-03-09 23:30:00,1.5184,1.51853,1.51798,1.51837,198100001.0
2008-03-09 23:35:00,1.51829,1.51866,1.51811,1.51835,179900000.0
2008-03-09 23:40:00,1.51862,1.51908,1.51784,1.51823,185200000.0
2008-03-09 23:45:00,1.51822,1.51873,1.51802,1.51867,225600002.0
2008-03-09 23:50:00,1.5183,1.5187,1.518,1.518,184400002.0
2008-03-09 23:55:00,1.51823,1.5187,1.51798,1.51833,197900000.0
2008-03-10 00:00:00,1.51825,1.5206,1.51825,1.5185,233900001.0
2008-03-10 00:05:00,1.51854,1.51855,1.51816,1.51831,245500000.0
2008-03-10 00:10:00,1.51842,1.51858,1.51809,1.51852,232700000.0
2008-03-10 00:15:00,1.51827,1.52016,1.51827,1.52016,145400000.0
2008-03-10 00:20:00,1.52034,1.52055,1.51994,1.52055,169500000.0
2008-03-10 00:25:00,1.52047,1.52078,1.52037,1.52054,207600001.0
2008-03-10 00:30:00,1.52029,1.52214,1.52029,1.52149,162900001.0
2008-03-10 00:35:00,1.52168,1.52241,1.52149,1.52241,173400000.0
2008-03-10 00:40:00,1.52234,1.52279,1.52212,1.52225,150000000.0
2008-03-10 00:45:00,1.52224,1.52434,1.52192,1.52404,183700000.0
2008-03-10 00:50:00,1.52384,1.52428,1.52327,1.52368,196600001.0
2008-03-10 00:55:00,1.52337,1.52414,1.52337,1.52375,192600001.0
2008-03-10 01:00:00,1.52368,1.52399,1.52247,1.52286,214100000.0
2008-03-10 01:05:00,1.52311,1.52345,1.52267,1.52299,194000000.0
2008-03-10 01:10:00,1.52297,1.52303,1.52253,1.52281,173700000.0
2008-03-10 01:15:00,1.5227,1.52312,1.52227,1.52293,188300000.0
2008-03-10 01:20:00,1.52298,1.52308,1.52235,1.52259,203700001.0
2008-03-10 01:25:00,1.52246,1.52259,1.52209,1.52229,195400001.0
2008-03-10 01:30:00,1.52232,1.52247,1.52179,1.52243,166300000.0
2008-03-10 01:35:00,1.52258,1.52314,1.5224,1.52314,170500001.0
2008-03-10 01:40:00,1.523,1.52322,1.5226,1.52288,200200000.0
2008-03-10 01:45:00,1.52303,1.52413,1.52303,1.52372,202500000.0
2008-03-10 01:50:00,1.52346,1.52362,1.52297,1.52297,181700001.0
2008-03-10 01:55:00,1.52309,1.52331,1.52294,1.52308,205500000.0
2008-03-10 02:00:00,1.5224,1.5224,1.52139,1.52201,342400000.0
2008-03-10 02:05:00,1.52201,1.52223,1.52158,1.52183,650400000.0
2008-03-10 02:10:00,1.52156,1.52191,1.52114,1.52134,453300001.0
2008-03-10 02:15:00,1.5214,1.52199,1.52103,1.52151,696400001.0
2008-03-10 02:20:00,1.52169,1.5219,1.52114,1.52164,163300000.0
2008-03-10 02:25:00,1.52176,1.52209,1.52138,1.52177,386000000.0
2008-03-10 02:30:00,1.52182,1.52186,1.51995,1.51995,578700002.0
2008-03-10 02:35:00,1.51974,1.51974,1.51801,1.51825,399700001.0
2008-03-10 02:40:00,1.51839,1.51937,1.51829,1.51888,289800002.0
2008-03-10 02:45:00,1.51885,1.51925,1.51841,1.51899,528600000.0
2008-03-10 02:50:00,1.51928,1.52051,1.5186,1.52049,283800000.0
2008-03-10 02:55:00,1.52025,1.52048,1.51836,1.51854,247900000.0
2008-03-10 03:00:00,1.51845,1.51861,1.51796,1.51832,316400000.0
2008-03-10 03:05:00,1.51807,1.5184,1.51781,1.51839,296000001.0
2008-03-10 03:10:00,1.51793,1.51843,1.51747,1.5182,219400000.0
2008-03-10 03:15:00,1.51786,1.51871,1.51786,1.51838,221400001.0
2008-03-10 03:20:00,1.51828,1.51884,1.51827,1.5185,272100001.0
2008-03-10 03:25:00,1.51884,1.51884,1.51827,1.5188,373700001.0
2008-03-10 03:30:00,1.51869,1.51882,1.51827,1.51852,219300001.0
2008-03-10 03:35:00,1.51855,1.51887,1.51827,1.51829,276500000.0
2008-03-10 03:40:00,1.51824,1.51894,1.51814,1.51877,300600001.0
2008-03-10 03:45:00,1.51892,1.51967,1.51892,1.51931,187900001.0
2008-03-10 03:50:00,1.51953,1.51953,1.51889,1.51914,291900000.0
2008-03-10 03:55:00,1.51913,1.52006,1.51885,1.51969,936700003.0
2008-03-10 04:00:00,1.51966,1.51987,1.51902,1.51919,539800001.0
2008-03-10 04:05:00,1.51906,1.5201,1.51883,1.51998,536900000.0
2008-03-10 04:10:00,1.51993,1.52017,1.51965,1.51983,395300003.0
2008-03-10 04:15:00,1.51985,1.52008,1.51969,1.51988,450099999.0
2008-03-10 04:20:00,1.51991,1.521,1.51987,1.52083,442600001.0
2008-03-10 04:25:00,1.52071,1.52119,1.52061,1.52112,505300001.0
2008-03-10 04:30:00,1.52088,1.5213,1.52084,1.52086,176300000.0
2008-03-10 04:35:00,1.52063,1.52084,1.52006,1.52044,444100000.0
2008-03-10 04:40:00,1.52038,1.52073,1.52004,1.52048,268100001.0
2008-03-10 04:45:00,1.52041,1.52065,1.51966,1.51966,284000000.0
2008-03-10 04:50:00,1.5196,1.52007,1.51957,1.51957,147000000.0
2008-03-10 04:55:00,1.51986,1.52,1.51953,1.5196,231100000.0
2008-03-10 05:00:00,1.51965,1.52017,1.51965,1.5201,919200000.0
2008-03-10 05:05:00,1.52012,1.52081,1.51999,1.52044,1140300002.0
2008-03-10 05:10:00,1.52041,1.52049,1.51983,1.51995,826300000.0
2008-03-10 05:15:00,1.51993,1.52022,1.51985,1.51988,1051800000.0
2008-03-10 05:20:00,1.51992,1.52033,1.5199,1.52013,1094100004.0
2008-03-10 05:25:00,1.52015,1.52063,1.5201,1.52017,950700001.0
2008-03-10 05:30:00,1.52022,1.52042,1.51995,1.51997,810100001.0
2008-03-10 05:35:00,1.51995,1.52031,1.51989,1.52015,1062300005.0
2008-03-10 05:40:00,1.52001,1.52053,1.51997,1.52034,690900000.0
2008-03-10 05:45:00,1.52036,1.52056,1.52,1.52,1087700005.0
2008-03-10 05:50:00,1.52,1.52067,1.52,1.52051,941800003.0
2008-03-10 05:55:00,1.52046,1.52073,1.52023,1.52027,790200000.0
2008-03-10 06:00:00,1.52026,1.52026,1.51976,1.51986,837800001.0
2008-03-10 06:05:00,1.5198,1.51998,1.51939,1.51955,1672500001.0
2008-03-10 06:10:00,1.51979,1.52019,1.51963,1.51992,1712100005.0
2008-03-10 06:15:00,1.52001,1.52021,1.51996,1.51996,961700001.0
2008-03-10 06:20:00,1.51983,1.52023,1.51973,1.51991,1484300002.0
2008-03-10 06:25:00,1.51987,1.51987,1.51867,1.51896,1288500001.0
2008-03-10 06:30:00,1.51908,1.51937,1.51848,1.51854,1052600001.0
2008-03-10 06:35:00,1.51849,1.51901,1.51842,1.519,637100003.0
2008-03-10 06:40:00,1.51895,1.51902,1.51838,1.51849,1087700003.0
2008-03-10 06:45:00,1.51852,1.51902,1.51851,1.51879,1339800005.0
2008-03-10 06:50:00,1.5188,1.51914,1.51852,1.51901,1538700004.0
2008-03-10 06:55:00,1.51888,1.51902,1.51854,1.51867,1156300003.0
2008-03-10 07:00:00,1.5188,1.51904,1.51847,1.51894,1343700003.0
2008-03-10 07:05:00,1.51905,1.51937,1.51864,1.51871,896900000.0
2008-03-10 07:10:00,1.51876,1.51895,1.51857,1.51886,1864200002.0
2008-03-10 07:15:00,1.51884,1.51929,1.51805,1.51835,1397900000.0
2008-03-10 07:20:00,1.5183,1.51923,1.51795,1.51906,1734700006.0
2008-03-10 07:25:00,1.51931,1.51971,1.51873,1.51906,1278100001.0
2008-03-10 07:30:00,1.51905,1.51924,1.51888,1.51908,1961400001.0
2008-03-10 07:35:00,1.51918,1.51997,1.51918,1.51977,1318700003.0
2008-03-10 07:40:00,1.51981,1.52055,1.51969,1.52053,1742200001.0
2008-03-10 07:45:00,1.52052,1.52058,1.51941,1.51968,2821500006.0
2008-03-10 07:50:00,1.51967,1.51991,1.51942,1.51957,2596600006.0
2008-03-10 07:55:00,1.51953,1.51965,1.51859,1.51885,2794800003.0
2008-03-10 08:00:00,1.51904,1.51974,1.51887,1.51967,2002400002.0
2008-03-10 08:05:00,1.51962,1.52029,1.51945,1.52008,2331100006.0
2008-03-10 08:10:00,1.52011,1.52038,1.51957,1.51977,1587700001.0
2008-03-10 08:15:00,1.5198,1.52016,1.51979,1.5199,1260300001.0
2008-03-10 08:20:00,1.51982,1.52056,1.51961,1.52033,1850700003.0
2008-03-10 08:25:00,1.52043,1.52111,1.52043,1.52082,2129100002.0
2008-03-10 08:30:00,1.52084,1.52108,1.52046,1.52052,1661400005.0
2008-03-10 08:35:00,1.52055,1.52112,1.5205,1.52067,2170100004.0
2008-03-10 08:40:00,1.52046,1.52084,1.51963,1.52002,1961400002.0
2008-03-10 08:45:00,1.51991,1.52034,1.51898,1.52034,2740100002.0
2008-03-10 08:50:00,1.52043,1.52169,1.51991,1.52149,2943400007.0
2008-03-10 08:55:00,1.52165,1.52268,1.52133,1.52266,2317400004.0
2008-03-10 09:00:00,1.52277,1.52291,1.52181,1.52258,2775200005.0
2008-03-10 09:05:00,1.5228,1.52333,1.52254,1.52326,1980200001.0
2008-03-10 09:10:00,1.5233,1.52339,1.52243,1.52264,2066700001.0
2008-03-10 09:15:00,1.5226,1.52291,1.52215,1.52257,2160300002.0
2008-03-10 09:20:00,1.5225,1.52286,1.52223,1.52249,1680700006.0
2008-03-10 09:25:00,1.52271,1.52327,1.52246,1.52317,2292300003.0
2008-03-10 09:30:00,1.52293,1.52317,1.52222,1.52235,2226500006.0
2008-03-10 09:35:00,1.52235,1.52273,1.5216,1.52193,1887600002.0
2008-03-10 09:40:00,1.52202,1.52223,1.52115,1.52181,2158300006.0
2008-03-10 09:45:00,1.52192,1.52262,1.52181,1.5222,2108000004.0
2008-03-10 09:50:00,1.52229,1.52258,1.52194,1.52232,2298200004.0
2008-03-10 09:55:00,1.52227,1.5223,1.52161,1.52194,3124600008.0
2008-03-10 10:00:00,1.52224,1.52231,1.52176,1.52182,2291900004.0
2008-03-10 10:05:00,1.52169,1.52187,1.52095,1.52095,2391800006.0
2008-03-10 10:10:00,1.52085,1.52156,1.51941,1.52006,2226600002.0
2008-03-10 10:15:00,1.52011,1.52012,1.51823,1.51854,1920100002.0
2008-03-10 10:20:00,1.51871,1.5191,1.51804,1.5184,2148400004.0
2008-03-10 10:25:00,1.51859,1.51973,1.51836,1.5192,2524099999.0
2008-03-10 10:30:00,1.51906,1.51924,1.5172,1.51825,2501800007.0
2008-03-10 10:35:00,1.51813,1.51861,1.51771,1.51811,2399300005.0
2008-03-10 10:40:00,1.51819,1.51876,1.51768,1.51863,2538100005.0
2008-03-10 10:45:00,1.51858,1.51924,1.51814,1.51877,2246000007.0
2008-03-10 10:50:00,1.51878,1.51941,1.51868,1.51941,2128400007.0
2008-03-10 10:55:00,1.51951,1.5196,1.51884,1.51935,2582700001.0
2008-03-10 11:00:00,1.5195,1.5195,1.51821,1.51902,2505300009.0
2008-03-10 11:05:00,1.51895,1.51923,1.51717,1.51728,2178700002.0
2008-03-10 11:10:00,1.51729,1.51829,1.51676,1.51735,2385500004.0
2008-03-10 11:15:00,1.51745,1.51848,1.51745,1.51821,2193900001.0
2008-03-10 11:20:00,1.51823,1.51852,1.51593,1.51644,2626400007.0
2008-03-10 11:25:00,1.5166,1.51705,1.51601,1.51616,2338100004.0
2008-03-10 11:30:00,1.51607,1.51715,1.51582,1.51675,2389000005.0
2008-03-10 11:35:00,1.51679,1.51698,1.5164,1.5164,2618400006.0
2008-03-10 11:40:00,1.51668,1.51705,1.51649,1.51691,3159400008.0
2008-03-10 11:45:00,1.51665,1.51743,1.51649,1.51695,2441700007.0
2008-03-10 11:50:00,1.51693,1.51721,1.51609,1.51681,1381400006.0
2008-03-10 11:55:00,1.51685,1.51701,1.51649,1.5165,2210900001.0
2008-03-10 12:00:00,1.51663,1.517,1.51652,1.51674,2157000005.0
2008-03-10 12:05:00,1.51667,1.51705,1.51629,1.51678,2032600007.0
2008-03-10 12:10:00,1.51674,1.51687,1.51615,1.51649,1961700005.0
2008-03-10 12:15:00,1.51633,1.51683,1.51628,1.51661,1630200003.0
2008-03-10 12:20:00,1.51662,1.51735,1.51637,1.51662,2221700006.0
2008-03-10 12:25:00,1.51709,1.51711,1.51634,1.51663,2600000005.0
2008-03-10 12:30:00,1.51666,1.51709,1.5165,1.51664,3233800007.0
2008-03-10 12:35:00,1.51653,1.51665,1.51552,1.51601,2641200004.0
2008-03-10 12:40:00,1.51598,1.51661,1.51584,1.51655,2040900001.0
2008-03-10 12:45:00,1.51682,1.5171,1.5164,1.51641,2309800005.0
2008-03-10 12:50:00,1.51624,1.51653,1.51586,1.51613,1907900003.0
2008-03-10 12:55:00,1.51588,1.51636,1.51518,1.51546,2413600005.0
2008-03-10 13:00:00,1.51557,1.51598,1.51543,1.51546,1623400004.0
2008-03-10 13:05:00,1.51535,1.51574,1.51509,1.51548,1329800004.0
2008-03-10 13:10:00,1.51561,1.51573,1.5149,1.51509,1468500004.0
2008-03-10 13:15:00,1.51514,1.516,1.51487,1.5159,1243400002.0
2008-03-10 13:20:00,1.51589,1.51718,1.51589,1.5163,1073700002.0
2008-03-10 13:25:00,1.51615,1.51641,1.51466,1.51624,1651300001.0
2008-03-10 13:30:00,1.51628,1.51649,1.51558,1.51614,1988700003.0
2008-03-10 13:35:00,1.51631,1.5165,1.51552,1.51571,1997500005.0
2008-03-10 13:40:00,1.51557,1.5166,1.5155,1.5155,1151400000.0
2008-03-10 13:45:00,1.51552,1.51584,1.51522,1.51569,1771600003.0
2008-03-10 13:50:00,1.51559,1.51637,1.51522,1.51613,1956700002.0
2008-03-10 13:55:00,1.51624,1.51734,1.5159,1.51721,1625500001.0
2008-03-10 14:00:00,1.51715,1.51721,1.516,1.51619,1793600002.0
2008-03-10 14:05:00,1.51638,1.51705,1.51629,1.51679,1522600003.0
2008-03-10 14:10:00,1.5169,1.5181,1.5169,1.51809,1070700000.0
2008-03-10 14:15:00,1.51766,1.51813,1.51599,1.51797,2066000003.0
2008-03-10 14:20:00,1.51789,1.51836,1.51716,1.51774,1893400004.0
2008-03-10 14:25:00,1.51759,1.5191,1.51741,1.51893,1598700004.0
2008-03-10 14:30:00,1.51893,1.51893,1.51631,1.51687,169500000.0
2008-03-10 14:35:00,1.51729,1.51856,1.51622,1.51834,185300000.0
2008-03-10 14:40:00,1.51792,1.51865,1.51729,1.51794,214900000.0
2008-03-10 14:45:00,1.51782,1.51845,1.51731,1.51816,191600000.0
2008-03-10 14:50:00,1.51801,1.51866,1.51774,1.51785,162600000.0
2008-03-10 14:55:00,1.51849,1.52018,1.51828,1.51857,209200002.0
2008-03-10 15:00:00,1.51863,1.51898,1.51808,1.51885,224400000.0
2008-03-10 15:05:00,1.51878,1.51919,1.51863,1.51909,202700000.0
2008-03-10 15:10:00,1.51908,1.51971,1.51887,1.51887,168300001.0
2008-03-10 15:15:00,1.51892,1.51916,1.51847,1.51864,190700000.0
2008-03-10 15:20:00,1.51857,1.51914,1.51826,1.51897,177900000.0
2008-03-10 15:25:00,1.51896,1.51923,1.51858,1.51866,187700000.0
2008-03-10 15:30:00,1.51895,1.51895,1.51814,1.51835,192800001.0
2008-03-10 15:35:00,1.51852,1.5203,1.51842,1.51968,206900000.0
2008-03-10 15:40:00,1.51975,1.52016,1.5192,1.52006,152600000.0
2008-03-10 15:45:00,1.51945,1.52274,1.51945,1.52249,199200000.0
2008-03-10 15:50:00,1.52241,1.52421,1.52241,1.52381,180900000.0
2008-03-10 15:55:00,1.52384,1.52508,1.52361,1.52365,176200000.0
2008-03-10 16:00:00,1.52356,1.52417,1.52304,1.52397,180800001.0
2008-03-10 16:05:00,1.52421,1.52559,1.52317,1.52533,176600001.0
2008-03-10 16:10:00,1.52532,1.52535,1.52458,1.52512,172900000.0
2008-03-10 16:15:00,1.52478,1.52526,1.52407,1.52521,183100000.0
2008-03-10 16:20:00,1.52536,1.52574,1.52459,1.52464,196599999.0
2008-03-10 16:25:00,1.5247,1.52549,1.52368,1.52549,199800000.0
2008-03-10 16:30:00,1.52517,1.52557,1.5244,1.52521,249800001.0
2008-03-10 16:35:00,1.52493,1.52503,1.52353,1.52407,207400000.0
2008-03-10 16:40:00,1.52407,1.52455,1.52321,1.52431,188400000.0
2008-03-10 16:45:00,1.52416,1.5242,1.52325,1.52325,227000000.0
2008-03-10 16:50:00,1.52328,1.52347,1.52282,1.52346,216700001.0
2008-03-10 16:55:00,1.52356,1.52422,1.52302,1.52413,171600000.0
2008-03-10 17:00:00,1.52398,1.52489,1.52355,1.52456,214000001.0
2008-03-10 17:05:00,1.52444,1.52612,1.52382,1.52601,174500000.0
2008-03-10 17:10:00,1.52568,1.52582,1.52464,1.52484,183500000.0
2008-03-10 17:15:00,1.52527,1.52552,1.52438,1.52478,183800000.0
2008-03-10 17:20:00,1.5246,1.5255,1.52444,1.5255,199000000.0
2008-03-10 17:25:00,1.52543,1.52679,1.52543,1.52679,197700000.0
2008-03-10 17:30:00,1.52682,1.52777,1.52627,1.52757,192500002.0
2008-03-10 17:35:00,1.52745,1.52779,1.52627,1.52779,201600001.0
2008-03-10 17:40:00,1.5276,1.52869,1.5275,1.52856,163700000.0
2008-03-10 17:45:00,1.5288,1.53088,1.52872,1.52983,197900001.0
2008-03-10 17:50:00,1.52983,1.52983,1.52863,1.52922,170100000.0
2008-03-10 17:55:00,1.52948,1.53287,1.529,1.53287,250900000.0
2008-03-10 18:00:00,1.53311,1.53351,1.53255,1.53283,192100000.0
2008-03-10 18:05:00,1.53303,1.53312,1.53227,1.53231,213900001.0
2008-03-10 18:10:00,1.53196,1.53211,1.52996,1.53088,176000000.0
2008-03-10 18:15:00,1.53064,1.53113,1.52921,1.52924,190800000.0
2008-03-10 18:20:00,1.52919,1.52919,1.52751,1.52835,142200000.0
2008-03-10 18:25:00,1.52859,1.52938,1.52822,1.52866,205600000.0
2008-03-10 18:30:00,1.52882,1.5291,1.52819,1.52849,158300000.0
2008-03-10 18:35:00,1.52836,1.52854,1.52674,1.52683,179200001.0
2008-03-10 18:40:00,1.52635,1.52793,1.52582,1.52754,157200000.0
2008-03-10 18:45:00,1.52803,1.5286,1.52744,1.52845,158200000.0
2008-03-10 18:50:00,1.52839,1.52874,1.5277,1.52856,210500000.0
2008-03-10 18:55:00,1.52849,1.52871,1.52747,1.52779,169300000.0
2008-03-10 19:00:00,1.52774,1.52795,1.52674,1.52704,218700000.0
2008-03-10 19:05:00,1.52706,1.52725,1.52678,1.52688,177600000.0
2008-03-10 19:10:00,1.52707,1.52732,1.52671,1.52707,223600002.0
2008-03-10 19:15:00,1.52703,1.52732,1.5267,1.52711,190200000.0
2008-03-10 19:20:00,1.52719,1.52925,1.52708,1.52914,210600000.0
2008-03-10 19:25:00,1.52914,1.52914,1.52837,1.52868,172600000.0
2008-03-10 19:30:00,1.52835,1.52861,1.5279,1.52844,213500001.0
2008-03-10 19:35:00,1.52851,1.52878,1.52801,1.5286,205700000.0
2008-03-10 19:40:00,1.52837,1.52883,1.52818,1.52861,223300001.0
2008-03-10 19:45:00,1.52843,1.52929,1.52804,1.52929,215400000.0
2008-03-10 19:50:00,1.52963,1.52963,1.52903,1.52922,215300001.0
2008-03-10 19:55:00,1.52917,1.52986,1.52917,1.52957,159900000.0
2008-03-10 20:00:00,1.52973,1.53027,1.52946,1.53019,208600001.0
2008-03-10 20:05:00,1.53008,1.5311,1.53005,1.53099,157300000.0
2008-03-10 20:10:00,1.53073,1.53116,1.52934,1.53022,202900000.0
2008-03-10 20:15:00,1.53021,1.53021,1.52909,1.52946,188000000.0
2008-03-10 20:20:00,1.52953,1.53038,1.52926,1.52967,216900000.0
2008-03-10 20:25:00,1.52994,1.53022,1.52929,1.52975,196600000.0
2008-03-10 20:30:00,1.53005,1.53045,1.52968,1.53025,215700000.0
2008-03-10 20:35:00,1.53039,1.53091,1.52965,1.52972,202300000.0
2008-03-10 20:40:00,1.53,1.53115,1.52999,1.531,207000000.0
2008-03-10 20:45:00,1.53085,1.53098,1.5302,1.53047,208900000.0
2008-03-10 20:50:00,1.53051,1.53076,1.53002,1.5302,197600000.0
2008-03-10 20:55:00,1.53018,1.53074,1.52983,1.53074,231800002.0
2008-03-10 21:00:00,1.5308,1.53102,1.53012,1.53025,195000000.0
2008-03-10 21:05:00,1.53006,1.53046,1.52994,1.53035,175900000.0
2008-03-10 21:10:00,1.53031,1.53064,1.53,1.53023,202000000.0
2008-03-10 21:15:00,1.53023,1.5307,1.53,1.53048,175800000.0
2008-03-10 21:20:00,1.53052,1.53097,1.52968,1.52968,203000000.0
2008-03-10 21:25:00,1.52964,1.5303,1.52928,1.53027,159000000.0
2008-03-10 21:30:00,1.53016,1.53041,1.53,1.53041,177600000.0
2008-03-10 21:35:00,1.53056,1.53068,1.5301,1.53027,153000000.0
2008-03-10 21:40:00,1.52986,1.53011,1.52933,1.52941,148500000.0
2008-03-10 21:45:00,1.52949,1.52994,1.52854,1.52882,238800002.0
2008-03-10 21:50:00,1.52872,1.5295,1.52843,1.5295,246200001.0
2008-03-10 21:55:00,1.52939,1.52971,1.52906,1.52937,244500000.0
2008-03-10 22:00:00,1.52957,1.52977,1.52936,1.52936,173300000.0
2008-03-10 22:05:00,1.52959,1.52966,1.52892,1.52913,197100001.0
2008-03-10 22:10:00,1.52938,1.52953,1.52903,1.52933,214300002.0
2008-03-10 22:15:00,1.52951,1.5297,1.52923,1.52956,192900000.0
2008-03-10 22:20:00,1.52958,1.5296,1.52899,1.52903,195800000.0
2008-03-10 22:25:00,1.52875,1.52906,1.52814,1.52826,185600000.0
2008-03-10 22:30:00,1.52829,1.52846,1.5272,1.52734,198200000.0
2008-03-10 22:35:00,1.52756,1.52818,1.52734,1.52798,231100000.0
2008-03-10 22:40:00,1.52805,1.52852,1.52758,1.52844,175700000.0
2008-03-10 22:45:00,1.5283,1.52851,1.52786,1.52834,169600000.0
2008-03-10 22:50:00,1.52827,1.52866,1.52817,1.52827,137800000.0
2008-03-10 22:55:00,1.5285,1.52865,1.52823,1.5285,175100000.0
2008-03-10 23:00:00,1.52817,1.52841,1.52763,1.5279,208300000.0
2008-03-10 23:05:00,1.52784,1.52828,1.52712,1.52824,209800000.0
2008-03-10 23:10:00,1.52791,1.52906,1.52739,1.52876,234000000.0
2008-03-10 23:15:00,1.52865,1.5289,1.52814,1.52865,203600001.0
2008-03-10 23:20:00,1.52876,1.52885,1.52818,1.5283,175600001.0
2008-03-10 23:25:00,1.5286,1.52894,1.52782,1.52812,186000000.0
2008-03-10 23:30:00,1.52819,1.52852,1.52774,1.52852,189700000.0
2008-03-10 23:35:00,1.52858,1.52869,1.52839,1.5286,150100000.0
2008-03-10 23:40:00,1.52903,1.52913,1.5283,1.52891,215700001.0
2008-03-10 23:45:00,1.52878,1.52906,1.52747,1.52838,180200000.0
2008-03-10 23:50:00,1.52863,1.52886,1.52779,1.52808,198800001.0
2008-03-10 23:55:00,1.52856,1.52882,1.52818,1.52828,186900000.0
2008-03-11 00:00:00,1.52834,1.52834,1.52778,1.52821,200000000.0
2008-03-11 00:05:00,1.52813,1.52834,1.52766,1.52779,220100001.0
2008-03-11 00:10:00,1.5279,1.52835,1.52769,1.52833,178600000.0
2008-03-11 00:15:00,1.52811,1.52828,1.52792,1.52816,148400000.0
2008-03-11 00:20:00,1.52848,1.5286,1.52754,1.52805,215300001.0
2008-03-11 00:25:00,1.52804,1.52884,1.52804,1.52841,203300001.0
2008-03-11 00:30:00,1.52827,1.52901,1.52787,1.52787,225099999.0
2008-03-11 00:35:00,1.52818,1.52818,1.5278,1.52805,180300000.0
2008-03-11 00:40:00,1.52782,1.52787,1.52708,1.52782,161100001.0
2008-03-11 00:45:00,1.52786,1.52797,1.52744,1.5277,173500000.0
2008-03-11 00:50:00,1.52758,1.52854,1.52758,1.52819,202300000.0
2008-03-11 00:55:00,1.5277,1.52881,1.5277,1.52881,174400001.0
2008-03-11 01:00:00,1.52884,1.52891,1.52801,1.52862,207400000.0
2008-03-11 01:05:00,1.52869,1.52874,1.52807,1.52828,197000001.0
2008-03-11 01:10:00,1.52825,1.5284,1.52774,1.52789,172800000.0
2008-03-11 01:15:00,1.52806,1.52906,1.52783,1.52902,186400000.0
2008-03-11 01:20:00,1.52913,1.5294,1.52858,1.52918,175100000.0
2008-03-11 01:25:00,1.5291,1.5293,1.5288,1.52902,177800000.0
2008-03-11 01:30:00,1.52912,1.5292,1.52864,1.52899,186300000.0
2008-03-11 01:35:00,1.52887,1.52907,1.52853,1.52885,175400000.0
2008-03-11 01:40:00,1.52876,1.52938,1.52862,1.52884,171700000.0
2008-03-11 01:45:00,1.52877,1.5291,1.52759,1.52809,209800000.0
2008-03-11 01:50:00,1.52794,1.52853,1.52759,1.52812,223500001.0
2008-03-11 01:55:00,1.52815,1.52829,1.52714,1.52721,159800000.0
2008-03-11 02:00:00,1.52681,1.52777,1.5268,1.52767,344700000.0
2008-03-11 02:05:00,1.5278,1.52822,1.52752,1.52773,599100000.0
2008-03-11 02:10:00,1.5273,1.52762,1.5272,1.52732,424800001.0
2008-03-11 02:15:00,1.52734,1.52795,1.52687,1.52768,700100001.0
2008-03-11 02:20:00,1.52761,1.52793,1.52736,1.5279,156100000.0
2008-03-11 02:25:00,1.52789,1.52904,1.5275,1.52902,364100000.0
2008-03-11 02:30:00,1.52888,1.52888,1.52774,1.5283,529500002.0
2008-03-11 02:35:00,1.52844,1.52874,1.52752,1.52762,427199999.0
2008-03-11 02:40:00,1.52776,1.52832,1.52766,1.52792,271500001.0
2008-03-11 02:45:00,1.5278,1.52876,1.52752,1.52821,565500000.0
2008-03-11 02:50:00,1.52827,1.52858,1.52785,1.52854,376100001.0
2008-03-11 02:55:00,1.52832,1.52875,1.52789,1.52814,230800000.0
2008-03-11 03:00:00,1.52816,1.52905,1.52808,1.52896,306600000.0
2008-03-11 03:05:00,1.52857,1.52955,1.52838,1.52876,310300001.0
2008-03-11 03:10:00,1.52844,1.52896,1.5277,1.52811,201200001.0
2008-03-11 03:15:00,1.5279,1.52849,1.5277,1.52822,193600000.0
2008-03-11 03:20:00,1.52794,1.52851,1.52794,1.52826,318200001.0
2008-03-11 03:25:00,1.52854,1.52854,1.5278,1.52785,432500001.0
2008-03-11 03:30:00,1.52786,1.52827,1.5276,1.52804,211200000.0
2008-03-11 03:35:00,1.52818,1.5284,1.52792,1.52813,277300000.0
2008-03-11 03:40:00,1.52814,1.52874,1.52814,1.52842,327700000.0
2008-03-11 03:45:00,1.52847,1.52863,1.52741,1.5276,201800001.0
2008-03-11 03:50:00,1.52782,1.52802,1.52741,1.52761,338800003.0
2008-03-11 03:55:00,1.52758,1.52765,1.52632,1.52709,949100003.0
2008-03-11 04:00:00,1.5272,1.52755,1.52697,1.52708,513100000.0
2008-03-11 04:05:00,1.52714,1.52797,1.52705,1.52781,563100000.0
2008-03-11 04:10:00,1.52773,1.52792,1.52741,1.52778,342600000.0
2008-03-11 04:15:00,1.52771,1.52796,1.52749,1.52778,393200000.0
2008-03-11 04:20:00,1.52778,1.52793,1.52768,1.52773,430600001.0
2008-03-11 04:25:00,1.52785,1.52905,1.52785,1.52871,511600002.0
2008-03-11 04:30:00,1.52834,1.52874,1.52832,1.52869,182700000.0
2008-03-11 04:35:00,1.52868,1.52942,1.52819,1.52825,447700000.0
2008-03-11 04:40:00,1.52822,1.5286,1.52815,1.52858,233200001.0
2008-03-11 04:45:00,1.52845,1.52883,1.52803,1.52838,333700000.0
2008-03-11 04:50:00,1.52839,1.52869,1.52778,1.52791,204000000.0
2008-03-11 04:55:00,1.52826,1.52842,1.52759,1.52767,334000000.0
2008-03-11 05:00:00,1.52771,1.52804,1.52755,1.52778,910100003.0
2008-03-11 05:05:00,1.52755,1.52827,1.52746,1.52783,1056800000.0
2008-03-11 05:10:00,1.52789,1.5283,1.52773,1.52776,809500000.0
2008-03-11 05:15:00,1.52771,1.52803,1.52752,1.52767,1088800001.0
2008-03-11 05:20:00,1.52756,1.52816,1.52754,1.52806,1104300003.0
2008-03-11 05:25:00,1.52805,1.52859,1.52783,1.52798,1054700000.0
2008-03-11 05:30:00,1.52781,1.52787,1.52695,1.52758,812700000.0
2008-03-11 05:35:00,1.52757,1.52789,1.52707,1.52753,979700000.0
2008-03-11 05:40:00,1.52736,1.52851,1.52732,1.52833,802600002.0
2008-03-11 05:45:00,1.52808,1.52839,1.52775,1.52802,999200000.0
2008-03-11 05:50:00,1.52805,1.52869,1.52805,1.52852,912100000.0
2008-03-11 05:55:00,1.52837,1.52867,1.52827,1.52837,735400001.0
2008-03-11 06:00:00,1.52836,1.52836,1.52793,1.52804,864400002.0
2008-03-11 06:05:00,1.52814,1.52847,1.528,1.52825,1688600001.0
2008-03-11 06:10:00,1.5283,1.52851,1.52718,1.52726,1669000004.0
2008-03-11 06:15:00,1.52711,1.52728,1.5257,1.52668,945300003.0
2008-03-11 06:20:00,1.52668,1.52717,1.5265,1.52659,1397500001.0
2008-03-11 06:25:00,1.5269,1.52694,1.52579,1.52584,1391700004.0
2008-03-11 06:30:00,1.52582,1.52633,1.5257,1.52592,1044800003.0
2008-03-11 06:35:00,1.52586,1.52636,1.52579,1.52618,573100001.0
2008-03-11 06:40:00,1.52613,1.52624,1.5258,1.52591,1089700001.0
2008-03-11 06:45:00,1.52586,1.52623,1.52573,1.52609,1409200000.0
2008-03-11 06:50:00,1.52613,1.52634,1.52591,1.52596,1517700000.0
2008-03-11 06:55:00,1.52581,1.52622,1.52571,1.52584,1111400000.0
2008-03-11 07:00:00,1.52619,1.52619,1.52562,1.52604,1255600003.0
2008-03-11 07:05:00,1.52615,1.52619,1.52538,1.5257,1025600002.0
2008-03-11 07:10:00,1.52581,1.52581,1.52495,1.52505,1952000003.0
2008-03-11 07:15:00,1.52513,1.52558,1.52504,1.52532,1323400001.0
2008-03-11 07:20:00,1.5253,1.52531,1.52459,1.52484,1776300004.0
2008-03-11 07:25:00,1.52499,1.52531,1.52463,1.52465,1276400004.0
2008-03-11 07:30:00,1.52464,1.52547,1.52459,1.52498,1806800003.0
2008-03-11 07:35:00,1.52494,1.52549,1.52485,1.52502,1285500003.0
2008-03-11 07:40:00,1.52496,1.5251,1.52454,1.52459,1812300003.0
2008-03-11 07:45:00,1.52462,1.52524,1.5244,1.52513,2735700002.0
2008-03-11 07:50:00,1.52508,1.52544,1.52477,1.52536,2762700004.0
2008-03-11 07:55:00,1.52542,1.52543,1.52455,1.52478,2795100007.0
2008-03-11 08:00:00,1.52494,1.52531,1.52439,1.52484,1990700003.0
2008-03-11 08:05:00,1.52484,1.52526,1.52473,1.52499,2363700007.0
2008-03-11 08:10:00,1.52493,1.52527,1.52453,1.52476,1482100001.0
2008-03-11 08:15:00,1.52464,1.52518,1.52458,1.52516,1457400002.0
2008-03-11 08:20:00,1.52511,1.52553,1.52492,1.52512,1748000007.0
2008-03-11 08:25:00,1.5249,1.5249,1.52398,1.52434,2127200004.0
2008-03-11 08:30:00,1.52435,1.52524,1.52421,1.52483,1898000004.0
2008-03-11 08:35:00,1.52495,1.52538,1.52446,1.52538,2153100002.0
2008-03-11 08:40:00,1.52529,1.52574,1.52515,1.52529,2078800006.0
2008-03-11 08:45:00,1.52533,1.52548,1.52483,1.5251,2791500015.0
2008-03-11 08:50:00,1.52529,1.52588,1.52495,1.52553,2866700004.0
2008-03-11 08:55:00,1.52567,1.52614,1.52534,1.52534,2524600003.0
2008-03-11 09:00:00,1.52535,1.52656,1.52535,1.52641,2617500004.0
2008-03-11 09:05:00,1.52634,1.52643,1.52575,1.52587,2015300007.0
2008-03-11 09:10:00,1.52593,1.52651,1.52586,1.52609,2254000000.0
2008-03-11 09:15:00,1.52605,1.52707,1.52576,1.52688,2179800003.0
2008-03-11 09:20:00,1.52705,1.52779,1.52687,1.52687,1599700000.0
2008-03-11 09:25:00,1.52683,1.52697,1.52499,1.52516,2238700000.0
2008-03-11 09:30:00,1.52515,1.52559,1.52494,1.52518,2218600005.0
2008-03-11 09:35:00,1.52526,1.52559,1.52506,1.52526,1845900003.0
2008-03-11 09:40:00,1.5253,1.52594,1.52514,1.52529,2150600007.0
2008-03-11 09:45:00,1.52546,1.52563,1.52468,1.52513,2120900005.0
2008-03-11 09:50:00,1.52486,1.5264,1.52472,1.52624,2348000006.0
2008-03-11 09:55:00,1.52608,1.52622,1.52522,1.52544,2857300006.0
2008-03-11 10:00:00,1.5256,1.52574,1.52499,1.52519,2208600002.0
2008-03-11 10:05:00,1.52501,1.5257,1.52455,1.52556,2395900002.0
2008-03-11 10:10:00,1.52553,1.52553,1.52437,1.52459,2267600003.0
2008-03-11 10:15:00,1.52457,1.52487,1.52373,1.52406,1831900003.0
2008-03-11 10:20:00,1.52432,1.52497,1.52432,1.5248,2204400005.0
2008-03-11 10:25:00,1.52489,1.52529,1.52444,1.52457,2634399998.0
2008-03-11 10:30:00,1.52435,1.52498,1.5242,1.52492,2468100005.0
2008-03-11 10:35:00,1.52489,1.52528,1.52476,1.52505,2276300005.0
2008-03-11 10:40:00,1.52516,1.52526,1.52419,1.52449,2291000006.0
2008-03-11 10:45:00,1.52452,1.52462,1.52393,1.5241,2151200009.0
2008-03-11 10:50:00,1.52403,1.52471,1.52368,1.52454,2089600003.0
2008-03-11 10:55:00,1.52468,1.52555,1.52431,1.5254,2639900004.0
2008-03-11 11:00:00,1.5256,1.52569,1.5248,1.52531,2403700003.0
2008-03-11 11:05:00,1.52523,1.52666,1.52515,1.52554,2162700005.0
2008-03-11 11:10:00,1.52556,1.52639,1.5254,1.5262,2271200000.0
2008-03-11 11:15:00,1.52616,1.52774,1.52616,1.52711,2167400005.0
2008-03-11 11:20:00,1.52692,1.52728,1.52658,1.52717,2454600002.0
2008-03-11 11:25:00,1.52726,1.52765,1.52661,1.52737,2538500007.0
2008-03-11 11:30:00,1.52734,1.52817,1.52696,1.52798,2546800004.0
2008-03-11 11:35:00,1.528,1.52825,1.52751,1.52751,2870800003.0
2008-03-11 11:40:00,1.52777,1.52794,1.52719,1.52744,3124100006.0
2008-03-11 11:45:00,1.52738,1.52763,1.52673,1.52728,2397000003.0
2008-03-11 11:50:00,1.52741,1.52817,1.52723,1.5274,1307600003.0
2008-03-11 11:55:00,1.52748,1.52808,1.52669,1.52786,2393000008.0
2008-03-11 12:00:00,1.52831,1.5316,1.52788,1.52996,2087200003.0
2008-03-11 12:05:00,1.53001,1.53114,1.52962,1.53088,1968500004.0
2008-03-11 12:10:00,1.53088,1.53212,1.53025,1.53141,1861400002.0
2008-03-11 12:15:00,1.53124,1.53246,1.53123,1.53235,1643700002.0
2008-03-11 12:20:00,1.53252,1.53338,1.5317,1.53226,2151800001.0
2008-03-11 12:25:00,1.53238,1.53256,1.53044,1.53053,2498100001.0
2008-03-11 12:30:00,1.53071,1.53228,1.53071,1.53225,3118500004.0
2008-03-11 12:35:00,1.53236,1.53321,1.53199,1.53255,2601000003.0
2008-03-11 12:40:00,1.53266,1.53542,1.53266,1.53508,2098900009.0
2008-03-11 12:45:00,1.53524,1.53712,1.53413,1.53631,2292400013.0
2008-03-11 12:50:00,1.53608,1.53608,1.53464,1.53511,2007800002.0
2008-03-11 12:55:00,1.53521,1.53543,1.5342,1.53427,2588200004.0
2008-03-11 13:00:00,1.53432,1.53468,1.53347,1.53384,1495900000.0
2008-03-11 13:05:00,1.53387,1.53408,1.53299,1.53309,1230700001.0
2008-03-11 13:10:00,1.53309,1.53321,1.53227,1.5327,1503000001.0
2008-03-11 13:15:00,1.53273,1.53383,1.53247,1.53371,1289000001.0
2008-03-11 13:20:00,1.53361,1.53393,1.53265,1.53265,1132000003.0
2008-03-11 13:25:00,1.53264,1.53407,1.53235,1.53385,1718200004.0
2008-03-11 13:30:00,1.53373,1.53385,1.53307,1.53317,2094000005.0
2008-03-11 13:35:00,1.53325,1.5337,1.53254,1.53265,1940600004.0
2008-03-11 13:40:00,1.53258,1.53315,1.53258,1.53296,1061200001.0
2008-03-11 13:45:00,1.53301,1.53368,1.53264,1.53361,1801000001.0
2008-03-11 13:50:00,1.53352,1.53361,1.53223,1.53283,1773700001.0
2008-03-11 13:55:00,1.53292,1.53451,1.53279,1.53427,1732400000.0
2008-03-11 14:00:00,1.53412,1.53526,1.53333,1.5347,1762600006.0
2008-03-11 14:05:00,1.5346,1.53478,1.53324,1.53356,1561300004.0
2008-03-11 14:10:00,1.53357,1.53389,1.53277,1.53277,1052800000.0
2008-03-11 14:15:00,1.53273,1.53306,1.53218,1.53263,2029200004.0
2008-03-11 14:20:00,1.53263,1.53357,1.53243,1.53316,1743000002.0
2008-03-11 14:25:00,1.53319,1.53432,1.53233,1.53258,1629800002.0
2008-03-11 14:30:00,1.53173,1.53173,1.52869,1.52946,182300000.0
2008-03-11 14:35:00,1.53017,1.53072,1.52752,1.52793,157000000.0
2008-03-11 14:40:00,1.52745,1.52817,1.52675,1.52757,227500001.0
2008-03-11 14:45:00,1.52722,1.52771,1.52639,1.52678,213400003.0
2008-03-11 14:50:00,1.52635,1.52686,1.52371,1.52449,169800000.0
2008-03-11 14:55:00,1.52472,1.52508,1.5243,1.52488,172000001.0
2008-03-11 15:00:00,1.52523,1.52663,1.52491,1.52566,226500000.0
2008-03-11 15:05:00,1.52539,1.52552,1.52317,1.52495,198700002.0
2008-03-11 15:10:00,1.52485,1.52618,1.52461,1.52585,155700000.0
2008-03-11 15:15:00,1.52579,1.52727,1.52495,1.52722,213600001.0
2008-03-11 15:20:00,1.52736,1.52819,1.52703,1.52752,165300000.0
2008-03-11 15:25:00,1.52744,1.52817,1.5272,1.52784,169800001.0
2008-03-11 15:30:00,1.52838,1.52845,1.52628,1.52654,215700000.0
2008-03-11 15:35:00,1.5265,1.52674,1.52614,1.52626,214100001.0
2008-03-11 15:40:00,1.52677,1.52712,1.5256,1.52606,156800000.0
2008-03-11 15:45:00,1.52606,1.52681,1.52581,1.5265,222100001.0
2008-03-11 15:50:00,1.52637,1.52674,1.52584,1.52674,187000001.0
2008-03-11 15:55:00,1.52689,1.52701,1.52603,1.52672,169700000.0
2008-03-11 16:00:00,1.52685,1.527,1.5253,1.52541,147600000.0
2008-03-11 16:05:00,1.52557,1.526,1.52523,1.52562,168000000.0
2008-03-11 16:10:00,1.52579,1.52579,1.52325,1.52339,168800000.0
2008-03-11 16:15:00,1.52318,1.52347,1.52254,1.52278,161600001.0
2008-03-11 16:20:00,1.52263,1.52302,1.52133,1.52143,201900000.0
2008-03-11 16:25:00,1.5217,1.5217,1.5201,1.52072,213700001.0
2008-03-11 16:30:00,1.52064,1.52127,1.52009,1.52083,205600001.0
2008-03-11 16:35:00,1.5208,1.52187,1.52055,1.52175,183500000.0
2008-03-11 16:40:00,1.52197,1.5224,1.52113,1.5215,182600000.0
2008-03-11 16:45:00,1.5214,1.52191,1.52067,1.52102,190900001.0
2008-03-11 16:50:00,1.52087,1.52101,1.52022,1.52032,224100001.0
2008-03-11 16:55:00,1.52029,1.52029,1.51787,1.51809,204699999.0
2008-03-11 17:00:00,1.51813,1.52,1.51779,1.51977,217300000.0
2008-03-11 17:05:00,1.51979,1.52001,1.51917,1.51917,172800000.0
2008-03-11 17:10:00,1.51899,1.51964,1.51878,1.51924,219600000.0
2008-03-11 17:15:00,1.51939,1.52136,1.51919,1.52136,168000000.0
2008-03-11 17:20:00,1.52139,1.52293,1.52103,1.52112,190700000.0
2008-03-11 17:25:00,1.52092,1.5211,1.51975,1.52011,181500000.0
2008-03-11 17:30:00,1.52013,1.52038,1.51895,1.51922,164000000.0
2008-03-11 17:35:00,1.51901,1.51906,1.5181,1.51888,248099999.0
2008-03-11 17:40:00,1.51889,1.52095,1.51822,1.52082,202700000.0
2008-03-11 17:45:00,1.52112,1.523,1.52109,1.5228,193300000.0
2008-03-11 17:50:00,1.52292,1.52639,1.52284,1.52534,155800002.0
2008-03-11 17:55:00,1.52493,1.52739,1.52477,1.52545,219300000.0
2008-03-11 18:00:00,1.52532,1.52537,1.52435,1.52495,215400000.0
2008-03-11 18:05:00,1.5247,1.52562,1.52423,1.52444,220000000.0
2008-03-11 18:10:00,1.52441,1.52503,1.52408,1.5241,223800000.0
2008-03-11 18:15:00,1.52384,1.52475,1.52384,1.52469,189300000.0
2008-03-11 18:20:00,1.5248,1.52548,1.52475,1.52548,211300000.0
2008-03-11 18:25:00,1.52562,1.52613,1.52541,1.52578,207400000.0
2008-03-11 18:30:00,1.52593,1.52668,1.52543,1.52651,156500000.0
2008-03-11 18:35:00,1.52658,1.52768,1.52598,1.52768,198400000.0
2008-03-11 18:40:00,1.52744,1.52932,1.52744,1.52908,203300000.0
2008-03-11 18:45:00,1.52926,1.53013,1.52871,1.52968,160000000.0
2008-03-11 18:50:00,1.5296,1.5296,1.52816,1.52831,197700001.0
2008-03-11 18:55:00,1.52768,1.52787,1.52627,1.52664,186600000.0
2008-03-11 19:00:00,1.52638,1.52661,1.52539,1.52604,206900001.0
2008-03-11 19:05:00,1.52636,1.52669,1.52613,1.52651,217200000.0
2008-03-11 19:10:00,1.52646,1.52646,1.52525,1.52559,169200000.0
2008-03-11 19:15:00,1.52576,1.526,1.52512,1.5255,168000000.0
2008-03-11 19:20:00,1.52555,1.5263,1.52523,1.52619,195100000.0
2008-03-11 19:25:00,1.52617,1.52625,1.52467,1.52516,197500000.0
2008-03-11 19:30:00,1.52523,1.52523,1.52426,1.52468,193600000.0
2008-03-11 19:35:00,1.52499,1.52525,1.52439,1.52486,165900000.0
2008-03-11 19:40:00,1.52483,1.52533,1.52454,1.52515,218200000.0
2008-03-11 19:45:00,1.52507,1.52522,1.52455,1.52501,192300000.0
2008-03-11 19:50:00,1.52518,1.52518,1.52459,1.52462,213000001.0
2008-03-11 19:55:00,1.52471,1.52521,1.52444,1.52444,169500001.0
2008-03-11 20:00:00,1.52439,1.52501,1.5238,1.52421,187000000.0
2008-03-11 20:05:00,1.52401,1.52423,1.5222,1.52266,141900000.0
2008-03-11 20:10:00,1.52224,1.52379,1.52224,1.52371,224900000.0
2008-03-11 20:15:00,1.5238,1.52392,1.52278,1.5229,216900001.0
2008-03-11 20:20:00,1.52297,1.52354,1.52264,1.52334,202400001.0
2008-03-11 20:25:00,1.52364,1.52365,1.52287,1.5233,183500000.0
2008-03-11 20:30:00,1.52325,1.52391,1.52253,1.5227,254000000.0
2008-03-11 20:35:00,1.5226,1.5227,1.52125,1.52162,211600000.0
2008-03-11 20:40:00,1.52172,1.52201,1.52096,1.5212,175200000.0
2008-03-11 20:45:00,1.52087,1.5211,1.52038,1.52038,176900000.0
2008-03-11 20:50:00,1.52022,1.52058,1.51934,1.51943,212900000.0
2008-03-11 20:55:00,1.51926,1.52094,1.51899,1.52094,217400000.0
2008-03-11 21:00:00,1.52085,1.52215,1.52062,1.522,146600000.0
2008-03-11 21:05:00,1.52179,1.52243,1.52168,1.52181,177800000.0
2008-03-11 21:10:00,1.52181,1.52215,1.52147,1.52148,197100000.0
2008-03-11 21:15:00,1.52156,1.52243,1.52111,1.52222,220000001.0
2008-03-11 21:20:00,1.52211,1.52262,1.52174,1.52207,178000001.0
2008-03-11 21:25:00,1.52216,1.52267,1.52185,1.52267,201400000.0
2008-03-11 21:30:00,1.52228,1.52309,1.52205,1.52259,228500000.0
2008-03-11 21:35:00,1.52255,1.52279,1.5216,1.52202,160600001.0
2008-03-11 21:40:00,1.52191,1.52252,1.52164,1.52216,146800000.0
2008-03-11 21:45:00,1.52201,1.52245,1.52182,1.52231,212200000.0
2008-03-11 21:50:00,1.52193,1.52256,1.52182,1.522,220500000.0
2008-03-11 21:55:00,1.52191,1.522,1.5208,1.521,192800000.0
2008-03-11 22:00:00,1.52097,1.52148,1.52066,1.52066,203900000.0
2008-03-11 22:05:00,1.52073,1.52102,1.52015,1.5202,159900000.0
2008-03-11 22:10:00,1.52016,1.52034,1.51963,1.5197,190600001.0
2008-03-11 22:15:00,1.51997,1.52143,1.51975,1.52135,160800000.0
2008-03-11 22:20:00,1.52135,1.52169,1.52091,1.52154,185000000.0
2008-03-11 22:25:00,1.5214,1.52171,1.52106,1.52161,148700000.0
2008-03-11 22:30:00,1.52176,1.52176,1.52091,1.52107,202800000.0
2008-03-11 22:35:00,1.52121,1.52227,1.52118,1.5215,178800000.0
2008-03-11 22:40:00,1.52155,1.52193,1.52121,1.52181,187400000.0
2008-03-11 22:45:00,1.52192,1.52232,1.52128,1.52178,155300000.0
2008-03-11 22:50:00,1.52182,1.52205,1.52154,1.52169,174900000.0
2008-03-11 22:55:00,1.5219,1.52191,1.52053,1.52088,215300001.0
2008-03-11 23:00:00,1.52073,1.52077,1.51961,1.52077,187000001.0
2008-03-11 23:05:00,1.52075,1.52097,1.5201,1.52012,157900000.0
2008-03-11 23:10:00,1.52006,1.5206,1.51956,1.52017,191400000.0
2008-03-11 23:15:00,1.52021,1.52028,1.5193,1.5196,217400000.0
2008-03-11 23:20:00,1.51988,1.52004,1.51928,1.51973,168100000.0
2008-03-11 23:25:00,1.52016,1.52024,1.51927,1.51961,190200000.0
2008-03-11 23:30:00,1.51974,1.51974,1.51905,1.51923,176800000.0
2008-03-11 23:35:00,1.5191,1.51944,1.51899,1.51918,186700000.0
2008-03-11 23:40:00,1.51933,1.51933,1.51845,1.51901,182900001.0
2008-03-11 23:45:00,1.51916,1.52051,1.51916,1.52025,220300000.0
2008-03-11 23:50:00,1.52028,1.52066,1.51967,1.51967,167300000.0
2008-03-11 23:55:00,1.52024,1.52055,1.52008,1.52054,146500000.0
2008-03-12 00:00:00,1.52075,1.52125,1.52027,1.52027,274700000.0
2008-03-12 00:05:00,1.52025,1.52099,1.5201,1.52063,205000000.0
2008-03-12 00:10:00,1.52068,1.52068,1.5201,1.52053,184000001.0
2008-03-12 00:15:00,1.52029,1.52043,1.51995,1.52024,159400001.0
2008-03-12 00:20:00,1.52015,1.5202,1.51943,1.51993,195000002.0
2008-03-12 00:25:00,1.5197,1.52,1.51927,1.51941,207400002.0
2008-03-12 00:30:00,1.51911,1.51973,1.51817,1.51889,155700000.0
2008-03-12 00:35:00,1.51916,1.51944,1.51881,1.51944,183000001.0
2008-03-12 00:40:00,1.51939,1.51964,1.5191,1.51956,170400000.0
2008-03-12 00:45:00,1.51952,1.51959,1.51893,1.51949,166200000.0
2008-03-12 00:50:00,1.5193,1.5199,1.51922,1.51967,178400000.0
2008-03-12 00:55:00,1.51918,1.52165,1.51918,1.52165,217800001.0
2008-03-12 01:00:00,1.52188,1.52196,1.52051,1.52083,196500001.0
2008-03-12 01:05:00,1.52086,1.52123,1.52063,1.52107,185600000.0
2008-03-12 01:10:00,1.52093,1.52177,1.52063,1.52162,183600000.0
2008-03-12 01:15:00,1.52165,1.52165,1.52113,1.52143,177000000.0
2008-03-12 01:20:00,1.5215,1.52165,1.52097,1.52145,194900000.0
2008-03-12 01:25:00,1.52125,1.5215,1.52089,1.52131,159700000.0
2008-03-12 01:30:00,1.52141,1.52141,1.52059,1.52097,207200000.0
2008-03-12 01:35:00,1.52084,1.52097,1.52033,1.52083,205500000.0
2008-03-12 01:40:00,1.52081,1.52155,1.52077,1.52147,165400000.0
2008-03-12 01:45:00,1.52143,1.52152,1.52045,1.52087,183800000.0
2008-03-12 01:50:00,1.52078,1.52103,1.5204,1.52063,180800000.0
2008-03-12 01:55:00,1.52069,1.52124,1.52069,1.52077,214200000.0
2008-03-12 02:00:00,1.52034,1.52096,1.52023,1.52094,347600000.0
2008-03-12 02:05:00,1.52089,1.52118,1.5207,1.52095,615100002.0
2008-03-12 02:10:00,1.52074,1.52147,1.52074,1.52098,387400000.0
2008-03-12 02:15:00,1.52136,1.52204,1.52117,1.52155,701500003.0
2008-03-12 02:20:00,1.52182,1.52227,1.52162,1.52227,206699999.0
2008-03-12 02:25:00,1.52224,1.52224,1.52172,1.52202,339000000.0
2008-03-12 02:30:00,1.52202,1.52239,1.5217,1.52222,516400000.0
2008-03-12 02:35:00,1.52233,1.52266,1.52188,1.52236,403600001.0
2008-03-12 02:40:00,1.52251,1.52306,1.52238,1.52258,258100000.0
2008-03-12 02:45:00,1.52244,1.52333,1.52232,1.52286,612700003.0
2008-03-12 02:50:00,1.52306,1.52337,1.52245,1.52309,294000002.0
2008-03-12 02:55:00,1.52306,1.52357,1.5228,1.52332,258600000.0
2008-03-12 03:00:00,1.5233,1.52415,1.52281,1.52413,321300000.0
2008-03-12 03:05:00,1.5238,1.52393,1.52305,1.52338,307500002.0
2008-03-12 03:10:00,1.52289,1.52323,1.52199,1.52206,196000000.0
2008-03-12 03:15:00,1.52168,1.52237,1.52161,1.52199,153600001.0
2008-03-12 03:20:00,1.52165,1.52216,1.52165,1.52208,351800000.0
2008-03-12 03:25:00,1.52248,1.52248,1.52177,1.52219,324000000.0
2008-03-12 03:30:00,1.5222,1.52234,1.52173,1.52203,250800000.0
2008-03-12 03:35:00,1.52238,1.52269,1.52204,1.52233,310500000.0
2008-03-12 03:40:00,1.5224,1.52297,1.5223,1.52245,445700002.0
2008-03-12 03:45:00,1.5225,1.52276,1.52191,1.52194,158200000.0
2008-03-12 03:50:00,1.5221,1.52236,1.5217,1.52199,343900002.0
2008-03-12 03:55:00,1.52202,1.52253,1.52165,1.52248,947400002.0
2008-03-12 04:00:00,1.52251,1.52273,1.52195,1.52202,574500003.0
2008-03-12 04:05:00,1.52203,1.52273,1.52192,1.52258,584000002.0
2008-03-12 04:10:00,1.52249,1.52267,1.52217,1.52242,369400001.0
2008-03-12 04:15:00,1.52254,1.52276,1.5223,1.52244,367700002.0
2008-03-12 04:20:00,1.52241,1.52269,1.52227,1.5224,471400001.0
2008-03-12 04:25:00,1.52247,1.52303,1.52222,1.52253,513200000.0
2008-03-12 04:30:00,1.52207,1.52245,1.52189,1.52205,226600001.0
2008-03-12 04:35:00,1.52188,1.52233,1.52136,1.5218,444600002.0
2008-03-12 04:40:00,1.52186,1.5231,1.52186,1.52294,244100000.0
2008-03-12 04:45:00,1.52278,1.5229,1.52202,1.52205,301600000.0
2008-03-12 04:50:00,1.52205,1.52252,1.5219,1.52201,195600002.0
2008-03-12 04:55:00,1.52233,1.52251,1.52201,1.52213,258200001.0
2008-03-12 05:00:00,1.52219,1.52284,1.52219,1.52246,816000002.0
2008-03-12 05:05:00,1.52246,1.52304,1.52224,1.52227,1110700004.0
2008-03-12 05:10:00,1.52225,1.52278,1.5222,1.52257,901700002.0
2008-03-12 05:15:00,1.52223,1.52301,1.5222,1.52231,1110600000.0
2008-03-12 05:20:00,1.52211,1.52249,1.52203,1.52228,1038300002.0
2008-03-12 05:25:00,1.52243,1.52343,1.52226,1.52261,966700001.0
2008-03-12 05:30:00,1.52264,1.52328,1.52251,1.52281,838600003.0
2008-03-12 05:35:00,1.52273,1.5229,1.52195,1.52232,983400002.0
2008-03-12 05:40:00,1.52214,1.52265,1.52214,1.52235,713300000.0
2008-03-12 05:45:00,1.52251,1.5228,1.52237,1.52237,991900000.0
2008-03-12 05:50:00,1.52244,1.52297,1.52191,1.52219,979000001.0
2008-03-12 05:55:00,1.52205,1.52238,1.52193,1.52221,705000001.0
2008-03-12 06:00:00,1.52224,1.52251,1.52212,1.52223,852800003.0
2008-03-12 06:05:00,1.52223,1.52299,1.5221,1.52277,1723099999.0
2008-03-12 06:10:00,1.52318,1.52373,1.52207,1.5223,1794400002.0
2008-03-12 06:15:00,1.52234,1.52246,1.52183,1.52204,898800000.0
2008-03-12 06:20:00,1.522,1.52253,1.52187,1.52194,1377800000.0
2008-03-12 06:25:00,1.522,1.52254,1.522,1.52233,1300600001.0
2008-03-12 06:30:00,1.52248,1.52266,1.52193,1.52212,999400003.0
2008-03-12 06:35:00,1.52207,1.52232,1.52199,1.52219,554500000.0
2008-03-12 06:40:00,1.52214,1.52227,1.52192,1.52196,1073600003.0
2008-03-12 06:45:00,1.52192,1.52358,1.52187,1.52324,1361100005.0
2008-03-12 06:50:00,1.52308,1.52312,1.52216,1.52262,1375500002.0
2008-03-12 06:55:00,1.52252,1.52275,1.52149,1.52248,1136900002.0
2008-03-12 07:00:00,1.5227,1.52274,1.52119,1.52119,1328900003.0
2008-03-12 07:05:00,1.52079,1.52127,1.52057,1.52113,984800000.0
2008-03-12 07:10:00,1.52107,1.52117,1.52054,1.52073,1845300004.0
2008-03-12 07:15:00,1.5206,1.52143,1.52058,1.52143,1514400000.0
2008-03-12 07:20:00,1.52157,1.52195,1.52131,1.5215,1584700006.0
2008-03-12 07:25:00,1.52156,1.52226,1.52135,1.52168,1230000002.0
2008-03-12 07:30:00,1.52163,1.52172,1.52116,1.5215,1885900005.0
2008-03-12 07:35:00,1.52154,1.52193,1.52135,1.52172,1372500002.0
2008-03-12 07:40:00,1.52175,1.52197,1.52144,1.52153,1796200001.0
2008-03-12 07:45:00,1.52165,1.52182,1.52127,1.52134,2731300004.0
2008-03-12 07:50:00,1.52128,1.52193,1.52092,1.52109,2635700012.0
2008-03-12 07:55:00,1.52107,1.52227,1.52103,1.52209,2828500005.0
2008-03-12 08:00:00,1.52221,1.52333,1.52181,1.52302,2110800001.0
2008-03-12 08:05:00,1.52289,1.52356,1.52289,1.52324,2320900003.0
2008-03-12 08:10:00,1.52309,1.5233,1.52279,1.52315,1521100003.0
2008-03-12 08:15:00,1.52314,1.52334,1.52281,1.5231,1391500008.0
2008-03-12 08:20:00,1.523,1.52302,1.52247,1.52269,1807000002.0
2008-03-12 08:25:00,1.52259,1.52262,1.52213,1.52249,2133700007.0
2008-03-12 08:30:00,1.52252,1.52275,1.52235,1.52254,1718300003.0
2008-03-12 08:35:00,1.52258,1.52323,1.52258,1.52321,2192100014.0
2008-03-12 08:40:00,1.5231,1.52406,1.5231,1.5237,2123600003.0
2008-03-12 08:45:00,1.52361,1.52404,1.52343,1.52384,2664600004.0
2008-03-12 08:50:00,1.52398,1.52434,1.52339,1.52339,2820700004.0
2008-03-12 08:55:00,1.52335,1.52341,1.5226,1.52261,2564700003.0
2008-03-12 09:00:00,1.52271,1.52324,1.52253,1.52288,2808300005.0
2008-03-12 09:05:00,1.52269,1.52349,1.52236,1.52331,1965300004.0
2008-03-12 09:10:00,1.52337,1.52467,1.52337,1.52373,2168700002.0
2008-03-12 09:15:00,1.52367,1.52394,1.52341,1.52368,2218200004.0
2008-03-12 09:20:00,1.5237,1.52418,1.52241,1.52251,1489200001.0
2008-03-12 09:25:00,1.5226,1.52343,1.52248,1.52298,2276600006.0
2008-03-12 09:30:00,1.52281,1.52419,1.52266,1.52387,2058400003.0
2008-03-12 09:35:00,1.52392,1.52526,1.52385,1.52492,1859100000.0
2008-03-12 09:40:00,1.52484,1.52499,1.5243,1.52433,1951800005.0
2008-03-12 09:45:00,1.52448,1.52466,1.52347,1.52348,2150000003.0
2008-03-12 09:50:00,1.52361,1.52413,1.52299,1.52308,2223500003.0
2008-03-12 09:55:00,1.52299,1.52349,1.52267,1.52316,2832900003.0
2008-03-12 10:00:00,1.52334,1.52369,1.52195,1.5231,2218700001.0
2008-03-12 10:05:00,1.52285,1.52309,1.52166,1.52212,2375100003.0
2008-03-12 10:10:00,1.52208,1.5223,1.52183,1.52205,2159900000.0
2008-03-12 10:15:00,1.52217,1.52246,1.52164,1.52176,1879600004.0
2008-03-12 10:20:00,1.52176,1.5225,1.52166,1.52204,2174100004.0
2008-03-12 10:25:00,1.52214,1.52238,1.52145,1.52187,2568000008.0
2008-03-12 10:30:00,1.52179,1.52219,1.52132,1.52144,2468000005.0
2008-03-12 10:35:00,1.52147,1.52181,1.52123,1.52164,2323600003.0
2008-03-12 10:40:00,1.52157,1.52157,1.52024,1.52075,2169700003.0
2008-03-12 10:45:00,1.5207,1.52168,1.52056,1.52103,2122500004.0
2008-03-12 10:50:00,1.52095,1.522,1.5205,1.52184,2293900008.0
2008-03-12 10:55:00,1.52191,1.5224,1.52174,1.52213,2509400006.0
2008-03-12 11:00:00,1.52249,1.52268,1.52156,1.52156,2455800000.0
2008-03-12 11:05:00,1.52151,1.5221,1.52124,1.5219,2076200006.0
2008-03-12 11:10:00,1.52223,1.52252,1.52053,1.52069,2320800002.0
2008-03-12 11:15:00,1.5205,1.52077,1.51988,1.52008,2152800008.0
2008-03-12 11:20:00,1.52008,1.52034,1.51832,1.51894,2702400006.0
2008-03-12 11:25:00,1.51896,1.51962,1.51617,1.51754,2352399999.0
2008-03-12 11:30:00,1.51763,1.51837,1.51732,1.51753,2500200003.0
2008-03-12 11:35:00,1.51747,1.51747,1.51549,1.51554,2763800011.0
2008-03-12 11:40:00,1.51567,1.51635,1.5154,1.51607,3269600007.0
2008-03-12 11:45:00,1.51592,1.51766,1.51566,1.51753,2409300003.0
2008-03-12 11:50:00,1.51785,1.51864,1.51676,1.51719,1320000001.0
2008-03-12 11:55:00,1.51713,1.51756,1.5163,1.51645,2247600001.0
2008-03-12 12:00:00,1.51659,1.52081,1.51656,1.52039,2077700002.0
2008-03-12 12:05:00,1.52045,1.52176,1.52045,1.52101,1874000003.0
2008-03-12 12:10:00,1.52103,1.52178,1.51983,1.52031,2128400001.0
2008-03-12 12:15:00,1.52003,1.5218,1.51975,1.52114,1681900000.0
2008-03-12 12:20:00,1.52121,1.52209,1.52045,1.52109,2022200005.0
2008-03-12 12:25:00,1.52112,1.52401,1.52112,1.52229,2472300007.0
2008-03-12 12:30:00,1.5222,1.52384,1.52203,1.52321,3152700008.0
2008-03-12 12:35:00,1.52342,1.52342,1.52268,1.52294,2786900012.0
2008-03-12 12:40:00,1.52297,1.52337,1.52238,1.5231,1949600002.0
2008-03-12 12:45:00,1.52327,1.52364,1.52283,1.52331,2236700003.0
2008-03-12 12:50:00,1.52351,1.52353,1.52251,1.52291,1893900003.0
2008-03-12 12:55:00,1.52316,1.52445,1.52313,1.52391,2280100001.0
2008-03-12 13:00:00,1.52407,1.52491,1.52382,1.52488,1557300003.0
2008-03-12 13:05:00,1.525,1.52605,1.52485,1.52513,1337800003.0
2008-03-12 13:10:00,1.5251,1.52542,1.52437,1.52437,1565500000.0
2008-03-12 13:15:00,1.52431,1.52499,1.52395,1.5243,1202600001.0
2008-03-12 13:20:00,1.52412,1.525,1.52394,1.52472,1051300001.0
2008-03-12 13:25:00,1.52478,1.52591,1.52433,1.52558,1757000003.0
2008-03-12 13:30:00,1.52566,1.52594,1.52486,1.52505,2081500007.0
2008-03-12 13:35:00,1.52529,1.52709,1.52529,1.52695,1994900003.0
2008-03-12 13:40:00,1.52677,1.52765,1.52632,1.52719,1191400001.0
2008-03-12 13:45:00,1.52722,1.52873,1.52722,1.52775,1865000004.0
2008-03-12 13:50:00,1.52779,1.52807,1.52762,1.52786,1863700004.0
2008-03-12 13:55:00,1.52794,1.52855,1.52711,1.52766,1683800003.0
2008-03-12 14:00:00,1.52767,1.52882,1.52766,1.52808,1842600003.0
2008-03-12 14:05:00,1.52796,1.52807,1.5269,1.52715,1724600003.0
2008-03-12 14:10:00,1.52721,1.52962,1.52712,1.52948,1037000003.0
2008-03-12 14:15:00,1.52953,1.52972,1.52754,1.52764,1868800000.0
2008-03-12 14:20:00,1.52785,1.529,1.52727,1.52749,1743500004.0
2008-03-12 14:25:00,1.52756,1.52852,1.52739,1.52766,1644900003.0
2008-03-12 14:30:00,1.5275,1.52819,1.52691,1.52819,179400000.0
2008-03-12 14:35:00,1.52855,1.52956,1.52791,1.52856,178200001.0
2008-03-12 14:40:00,1.52836,1.52845,1.52747,1.52806,218300000.0
2008-03-12 14:45:00,1.52795,1.52824,1.52748,1.5281,215000000.0
2008-03-12 14:50:00,1.52797,1.52842,1.52773,1.52788,205900000.0
2008-03-12 14:55:00,1.52823,1.52858,1.52745,1.5282,161800000.0
2008-03-12 15:00:00,1.52833,1.52909,1.52814,1.5284,183800000.0
2008-03-12 15:05:00,1.52838,1.52892,1.52838,1.52868,198500000.0
2008-03-12 15:10:00,1.52868,1.52972,1.52849,1.52904,196100000.0
2008-03-12 15:15:00,1.52938,1.52962,1.52893,1.52906,217800000.0
2008-03-12 15:20:00,1.52908,1.52945,1.52895,1.52945,156000001.0
2008-03-12 15:25:00,1.52945,1.53112,1.52908,1.53003,163800001.0
2008-03-12 15:30:00,1.53006,1.53008,1.52768,1.52829,218000001.0
2008-03-12 15:35:00,1.52857,1.52861,1.52727,1.52741,200400001.0
2008-03-12 15:40:00,1.52773,1.52955,1.52773,1.52927,164600000.0
2008-03-12 15:45:00,1.52912,1.53045,1.52912,1.53026,216500001.0
2008-03-12 15:50:00,1.53041,1.53131,1.53006,1.5309,151900001.0
2008-03-12 15:55:00,1.53076,1.53076,1.52992,1.53038,178200000.0
2008-03-12 16:00:00,1.53031,1.53161,1.52946,1.53002,181700000.0
2008-03-12 16:05:00,1.53035,1.53173,1.53022,1.53173,212200000.0
2008-03-12 16:10:00,1.5317,1.53197,1.53107,1.53145,150400000.0
2008-03-12 16:15:00,1.53112,1.53131,1.53004,1.53008,146700001.0
2008-03-12 16:20:00,1.53004,1.53035,1.52955,1.52955,237600001.0
2008-03-12 16:25:00,1.52958,1.53009,1.52872,1.5294,194700000.0
2008-03-12 16:30:00,1.52946,1.52978,1.52887,1.52959,211500000.0
2008-03-12 16:35:00,1.52965,1.53007,1.5288,1.52945,197799999.0
2008-03-12 16:40:00,1.52951,1.53013,1.52915,1.53006,181400001.0
2008-03-12 16:45:00,1.52982,1.53211,1.52916,1.53205,217900001.0
2008-03-12 16:50:00,1.53238,1.53268,1.53167,1.53222,212200000.0
2008-03-12 16:55:00,1.53233,1.53277,1.5317,1.53262,164400001.0
2008-03-12 17:00:00,1.53273,1.53447,1.53243,1.53337,200600000.0
2008-03-12 17:05:00,1.5335,1.53561,1.53316,1.53561,180600000.0
2008-03-12 17:10:00,1.53556,1.53584,1.53383,1.53383,223800000.0
2008-03-12 17:15:00,1.53409,1.53484,1.53314,1.53429,242200000.0
2008-03-12 17:20:00,1.53411,1.53437,1.53339,1.53402,199300001.0
2008-03-12 17:25:00,1.53384,1.53474,1.53353,1.53449,215200000.0
2008-03-12 17:30:00,1.53442,1.53688,1.53406,1.5368,209300000.0
2008-03-12 17:35:00,1.53664,1.53717,1.53542,1.53548,220100000.0
2008-03-12 17:40:00,1.53551,1.53552,1.53372,1.53372,204400000.0
2008-03-12 17:45:00,1.53368,1.53504,1.53298,1.53502,226400000.0
2008-03-12 17:50:00,1.53523,1.53559,1.53319,1.53412,173800001.0
2008-03-12 17:55:00,1.53424,1.53448,1.5322,1.53282,175800000.0
2008-03-12 18:00:00,1.53281,1.53315,1.53229,1.53297,212700000.0
2008-03-12 18:05:00,1.53313,1.53343,1.53207,1.53285,217000000.0
2008-03-12 18:10:00,1.53245,1.53285,1.53159,1.53258,210200001.0
2008-03-12 18:15:00,1.53227,1.53282,1.53164,1.53173,188100000.0
2008-03-12 18:20:00,1.53179,1.5322,1.53132,1.53198,205100000.0
2008-03-12 18:25:00,1.53211,1.53255,1.53139,1.53164,163000000.0
2008-03-12 18:30:00,1.53191,1.53318,1.53085,1.53285,189400000.0
2008-03-12 18:35:00,1.5328,1.53356,1.53262,1.53302,173900001.0
2008-03-12 18:40:00,1.53249,1.53375,1.53249,1.53315,219999998.0
2008-03-12 18:45:00,1.53331,1.53426,1.53331,1.53419,168200000.0
2008-03-12 18:50:00,1.53451,1.53458,1.5331,1.53346,215000000.0
2008-03-12 18:55:00,1.53322,1.53413,1.53288,1.53411,182000000.0
2008-03-12 19:00:00,1.53412,1.53417,1.53331,1.53362,173100000.0
2008-03-12 19:05:00,1.53355,1.53357,1.53269,1.53269,184800000.0
2008-03-12 19:10:00,1.53286,1.5341,1.53256,1.5338,199300001.0
2008-03-12 19:15:00,1.534,1.53435,1.53382,1.53433,186100000.0
2008-03-12 19:20:00,1.53431,1.53515,1.53431,1.53472,211600001.0
2008-03-12 19:25:00,1.53474,1.53491,1.5341,1.53453,176700000.0
2008-03-12 19:30:00,1.53467,1.53551,1.53467,1.53485,204900000.0
2008-03-12 19:35:00,1.5349,1.53612,1.53462,1.53605,174900000.0
2008-03-12 19:40:00,1.5359,1.53647,1.53548,1.5358,203000001.0
2008-03-12 19:45:00,1.53571,1.53679,1.53571,1.53653,184300000.0
2008-03-12 19:50:00,1.53668,1.53686,1.53621,1.53677,183200000.0
2008-03-12 19:55:00,1.53654,1.53748,1.53648,1.53726,167500000.0
2008-03-12 20:00:00,1.5373,1.53866,1.53725,1.53814,225500000.0
2008-03-12 20:05:00,1.53765,1.53843,1.53746,1.53776,164500000.0
2008-03-12 20:10:00,1.53717,1.5376,1.53623,1.53669,236800002.0
2008-03-12 20:15:00,1.5366,1.53704,1.53621,1.53662,198400000.0
2008-03-12 20:20:00,1.53668,1.53673,1.53577,1.53632,171200001.0
2008-03-12 20:25:00,1.53664,1.53664,1.53574,1.53656,202000001.0
2008-03-12 20:30:00,1.5365,1.53651,1.53564,1.53605,244500000.0
2008-03-12 20:35:00,1.53588,1.53663,1.53585,1.5363,245900000.0
2008-03-12 20:40:00,1.53645,1.53645,1.53572,1.53632,200200002.0
2008-03-12 20:45:00,1.53623,1.53684,1.53615,1.53655,162300000.0
2008-03-12 20:50:00,1.53653,1.53687,1.53624,1.53647,213400001.0
2008-03-12 20:55:00,1.53652,1.53698,1.53568,1.53678,212500000.0
2008-03-12 21:00:00,1.53684,1.53704,1.53622,1.53694,196800001.0
2008-03-12 21:05:00,1.53679,1.53824,1.53669,1.53796,161700000.0
2008-03-12 21:10:00,1.53798,1.53798,1.53677,1.53731,199300000.0
2008-03-12 21:15:00,1.53744,1.53755,1.53647,1.53662,199400000.0
2008-03-12 21:20:00,1.53678,1.53839,1.53643,1.53829,218800000.0
2008-03-12 21:25:00,1.53885,1.53925,1.53665,1.5373,169700000.0
2008-03-12 21:30:00,1.5374,1.53758,1.53481,1.53757,176200000.0
2008-03-12 21:35:00,1.53745,1.53867,1.53709,1.53759,149500000.0
2008-03-12 21:40:00,1.53751,1.53789,1.53729,1.53734,165500001.0
2008-03-12 21:45:00,1.53734,1.53864,1.53701,1.53861,178300000.0
2008-03-12 21:50:00,1.53845,1.53958,1.53843,1.53931,267900000.0
2008-03-12 21:55:00,1.53972,1.54016,1.5386,1.54001,236200002.0
2008-03-12 22:00:00,1.54015,1.54068,1.53984,1.54016,170600001.0
2008-03-12 22:05:00,1.54023,1.54079,1.53969,1.53983,217900001.0
2008-03-12 22:10:00,1.5398,1.54001,1.53769,1.53866,188300000.0
2008-03-12 22:15:00,1.53888,1.53918,1.53859,1.53905,191400000.0
2008-03-12 22:20:00,1.53907,1.53968,1.53868,1.53968,167800000.0
2008-03-12 22:25:00,1.53956,1.54017,1.53877,1.53912,186200001.0
2008-03-12 22:30:00,1.53895,1.53895,1.53781,1.53789,208000002.0
2008-03-12 22:35:00,1.53775,1.53788,1.53633,1.53742,241300000.0
2008-03-12 22:40:00,1.53748,1.53826,1.53726,1.53803,194200000.0
2008-03-12 22:45:00,1.53832,1.53876,1.53789,1.53862,183600000.0
2008-03-12 22:50:00,1.53843,1.53873,1.53803,1.53803,183100000.0
2008-03-12 22:55:00,1.53839,1.53878,1.5377,1.53783,190100001.0
2008-03-12 23:00:00,1.5381,1.5381,1.53721,1.53752,203600001.0
2008-03-12 23:05:00,1.53742,1.53846,1.53736,1.53826,178200000.0
2008-03-12 23:10:00,1.53824,1.53875,1.53793,1.53873,202000001.0
2008-03-12 23:15:00,1.53886,1.53941,1.53849,1.53888,200900000.0
2008-03-12 23:20:00,1.53902,1.53909,1.53835,1.53835,240800000.0
2008-03-12 23:25:00,1.53851,1.53911,1.53773,1.53906,189700000.0
2008-03-12 23:30:00,1.53922,1.53922,1.53824,1.5387,244800000.0
2008-03-12 23:35:00,1.53872,1.53922,1.53838,1.53922,225400001.0
2008-03-12 23:40:00,1.53919,1.54116,1.53812,1.53935,202400000.0
2008-03-12 23:45:00,1.53929,1.5406,1.53929,1.53982,242300000.0
2008-03-12 23:50:00,1.53982,1.54019,1.53879,1.53879,187900000.0
2008-03-12 23:55:00,1.53927,1.54019,1.53927,1.53974,180700000.0
2008-03-13 00:00:00,1.53974,1.53986,1.53925,1.53954,183000000.0
2008-03-13 00:05:00,1.53956,1.54017,1.53935,1.53956,196600000.0
2008-03-13 00:10:00,1.53969,1.53974,1.53875,1.53922,160900000.0
2008-03-13 00:15:00,1.53886,1.53893,1.53819,1.53845,176800000.0
2008-03-13 00:20:00,1.53857,1.53888,1.53753,1.53801,196200000.0
2008-03-13 00:25:00,1.53791,1.53815,1.53705,1.5373,202900001.0
2008-03-13 00:30:00,1.53711,1.53746,1.53701,1.53713,166500000.0
2008-03-13 00:35:00,1.53746,1.53765,1.53705,1.53738,205100001.0
2008-03-13 00:40:00,1.53731,1.53806,1.53711,1.53794,161700000.0
2008-03-13 00:45:00,1.53782,1.53782,1.53693,1.53713,210000000.0
2008-03-13 00:50:00,1.53691,1.5383,1.53673,1.5383,185300001.0
2008-03-13 00:55:00,1.53784,1.53797,1.53729,1.5375,167800001.0
2008-03-13 01:00:00,1.53744,1.53753,1.537,1.53746,203500000.0
2008-03-13 01:05:00,1.53754,1.53846,1.53749,1.53823,164800000.0
2008-03-13 01:10:00,1.53812,1.53857,1.5377,1.53832,176700000.0
2008-03-13 01:15:00,1.53833,1.53856,1.53802,1.53845,201500000.0
2008-03-13 01:20:00,1.53849,1.53849,1.53788,1.53828,155100000.0
2008-03-13 01:25:00,1.53807,1.53844,1.53783,1.53829,174900000.0
2008-03-13 01:30:00,1.53833,1.53833,1.53713,1.53773,189900000.0
2008-03-13 01:35:00,1.53777,1.53798,1.53693,1.53767,199100000.0
2008-03-13 01:40:00,1.53766,1.53777,1.53719,1.53752,176000001.0
2008-03-13 01:45:00,1.53751,1.53781,1.53715,1.53759,190100000.0
2008-03-13 01:50:00,1.53756,1.53808,1.5372,1.53797,159200000.0
2008-03-13 01:55:00,1.53784,1.53878,1.53768,1.53878,163300000.0
2008-03-13 02:00:00,1.53802,1.53872,1.5378,1.53859,371200000.0
2008-03-13 02:05:00,1.53857,1.53885,1.53823,1.53845,571100002.0
2008-03-13 02:10:00,1.53818,1.53854,1.53798,1.53808,418900002.0
2008-03-13 02:15:00,1.53807,1.53838,1.53721,1.53759,689200001.0
2008-03-13 02:20:00,1.53763,1.53765,1.53684,1.53709,198500000.0
2008-03-13 02:25:00,1.53703,1.53746,1.53675,1.53721,344200001.0
2008-03-13 02:30:00,1.5374,1.53748,1.5355,1.53599,501300000.0
2008-03-13 02:35:00,1.53613,1.53672,1.5354,1.53662,451900003.0
2008-03-13 02:40:00,1.53678,1.53698,1.53587,1.53618,316400002.0
2008-03-13 02:45:00,1.53617,1.53645,1.53566,1.53605,564100001.0
2008-03-13 02:50:00,1.53618,1.53645,1.53572,1.53645,331800000.0
2008-03-13 02:55:00,1.5362,1.53648,1.53596,1.53598,290800002.0
2008-03-13 03:00:00,1.53595,1.53659,1.53588,1.53659,328800000.0
2008-03-13 03:05:00,1.53618,1.53716,1.53613,1.53695,303800002.0
2008-03-13 03:10:00,1.53639,1.53724,1.53639,1.5371,196700000.0
2008-03-13 03:15:00,1.53689,1.53761,1.53682,1.5371,193000000.0
2008-03-13 03:20:00,1.53685,1.53767,1.53685,1.53765,301200001.0
2008-03-13 03:25:00,1.53817,1.53817,1.53725,1.53728,297400000.0
2008-03-13 03:30:00,1.53732,1.53774,1.53717,1.53738,235100000.0
2008-03-13 03:35:00,1.53739,1.53864,1.53725,1.53777,284700001.0
2008-03-13 03:40:00,1.53777,1.53836,1.53764,1.53788,374000002.0
2008-03-13 03:45:00,1.53794,1.53845,1.53767,1.53804,267800002.0
2008-03-13 03:50:00,1.53833,1.53843,1.53777,1.53791,329800001.0
2008-03-13 03:55:00,1.53792,1.53877,1.53751,1.53877,928900004.0
2008-03-13 04:00:00,1.53864,1.54004,1.53773,1.53795,553600000.0
2008-03-13 04:05:00,1.53801,1.53852,1.53734,1.53773,540400000.0
2008-03-13 04:10:00,1.53768,1.53834,1.53738,1.53796,376400000.0
2008-03-13 04:15:00,1.53795,1.53826,1.5377,1.53794,389200001.0
2008-03-13 04:20:00,1.53788,1.5381,1.53772,1.53805,406700001.0
2008-03-13 04:25:00,1.53803,1.53862,1.53791,1.53837,539800000.0
2008-03-13 04:30:00,1.538,1.53857,1.53786,1.53847,222000001.0
2008-03-13 04:35:00,1.53841,1.53866,1.53755,1.53758,469299999.0
2008-03-13 04:40:00,1.53753,1.53832,1.53732,1.53811,274100000.0
2008-03-13 04:45:00,1.53805,1.53826,1.53738,1.53781,322500001.0
2008-03-13 04:50:00,1.53781,1.5384,1.53749,1.53783,185700001.0
2008-03-13 04:55:00,1.53814,1.53819,1.53697,1.53714,258500000.0
2008-03-13 05:00:00,1.53722,1.53866,1.53722,1.53866,906700001.0
2008-03-13 05:05:00,1.53884,1.53889,1.53838,1.53852,1102100002.0
2008-03-13 05:10:00,1.5386,1.53928,1.53806,1.53853,763600001.0
2008-03-13 05:15:00,1.53833,1.53911,1.53833,1.53879,1048300003.0
2008-03-13 05:20:00,1.5388,1.53958,1.53838,1.53946,1064300002.0
2008-03-13 05:25:00,1.53967,1.54065,1.53939,1.54026,963700002.0
2008-03-13 05:30:00,1.54044,1.54088,1.53982,1.5402,828900002.0
2008-03-13 05:35:00,1.5402,1.54043,1.53746,1.53802,993800000.0
2008-03-13 05:40:00,1.53779,1.5393,1.53768,1.53844,819800002.0
2008-03-13 05:45:00,1.53846,1.53927,1.53846,1.53858,935700002.0
2008-03-13 05:50:00,1.53853,1.53925,1.53845,1.53871,950900002.0
2008-03-13 05:55:00,1.53875,1.53997,1.53824,1.5388,748500003.0
2008-03-13 06:00:00,1.53881,1.53891,1.53832,1.53874,883500002.0
2008-03-13 06:05:00,1.53882,1.53953,1.53839,1.539,1647000002.0
2008-03-13 06:10:00,1.53903,1.53992,1.53894,1.53972,1820300003.0
2008-03-13 06:15:00,1.53962,1.5399,1.53932,1.53935,929300004.0
2008-03-13 06:20:00,1.53919,1.53934,1.53832,1.53832,1376700003.0
2008-03-13 06:25:00,1.53831,1.53872,1.53825,1.53828,1338700002.0
2008-03-13 06:30:00,1.53815,1.53852,1.53782,1.53798,1126700004.0
2008-03-13 06:35:00,1.53798,1.53907,1.53798,1.53829,603400001.0
2008-03-13 06:40:00,1.5382,1.53936,1.53814,1.53921,1053500000.0
2008-03-13 06:45:00,1.53911,1.53941,1.53892,1.53901,1371700000.0
2008-03-13 06:50:00,1.53915,1.53946,1.53901,1.53913,1418500003.0
2008-03-13 06:55:00,1.53904,1.5402,1.5389,1.53962,1165200003.0
2008-03-13 07:00:00,1.53979,1.54033,1.53953,1.54033,1388499999.0
2008-03-13 07:05:00,1.54045,1.54072,1.53983,1.54072,970600002.0
2008-03-13 07:10:00,1.5408,1.54162,1.54016,1.54082,1859600005.0
2008-03-13 07:15:00,1.54075,1.54103,1.53947,1.53978,1405100003.0
2008-03-13 07:20:00,1.53988,1.54035,1.53878,1.53878,1920100002.0
2008-03-13 07:25:00,1.53874,1.53984,1.53853,1.53898,1226900001.0
2008-03-13 07:30:00,1.53886,1.53988,1.53881,1.5393,1982900007.0
2008-03-13 07:35:00,1.53942,1.54134,1.53942,1.54022,1325400003.0
2008-03-13 07:40:00,1.54021,1.54028,1.53923,1.53989,1774700004.0
2008-03-13 07:45:00,1.53991,1.54036,1.53974,1.53982,2864700005.0
2008-03-13 07:50:00,1.53984,1.54044,1.53954,1.53956,2629000008.0
2008-03-13 07:55:00,1.5395,1.53971,1.5389,1.53937,2556100002.0
2008-03-13 08:00:00,1.53957,1.53983,1.53905,1.53912,2004400002.0
2008-03-13 08:05:00,1.53927,1.53981,1.53879,1.53972,2373600001.0
2008-03-13 08:10:00,1.53955,1.53985,1.53912,1.53942,1421200001.0
2008-03-13 08:15:00,1.53942,1.54052,1.53917,1.54051,1357700003.0
2008-03-13 08:20:00,1.54069,1.54126,1.54055,1.54089,1704600004.0
2008-03-13 08:25:00,1.54082,1.54099,1.53914,1.53937,2221300007.0
2008-03-13 08:30:00,1.53938,1.53985,1.53927,1.53958,1819800003.0
2008-03-13 08:35:00,1.53967,1.54052,1.53967,1.5404,2097800002.0
2008-03-13 08:40:00,1.54011,1.54048,1.53956,1.54046,2198400006.0
2008-03-13 08:45:00,1.54061,1.54087,1.5393,1.53935,2871200003.0
2008-03-13 08:50:00,1.53955,1.53969,1.53852,1.539,2878900001.0
2008-03-13 08:55:00,1.53923,1.54078,1.53903,1.53933,2332800006.0
2008-03-13 09:00:00,1.53938,1.5413,1.5392,1.54063,2629600004.0
2008-03-13 09:05:00,1.54015,1.5405,1.53899,1.54043,2073700005.0
2008-03-13 09:10:00,1.54042,1.54151,1.53956,1.54116,2295800006.0
2008-03-13 09:15:00,1.54119,1.5415,1.54007,1.54035,2073600001.0
2008-03-13 09:20:00,1.54026,1.54055,1.53943,1.53962,1646000002.0
2008-03-13 09:25:00,1.5397,1.54094,1.5397,1.54091,2134200001.0
2008-03-13 09:30:00,1.54073,1.54087,1.54019,1.54047,2098600003.0
2008-03-13 09:35:00,1.54038,1.54229,1.54028,1.54129,1812000005.0
2008-03-13 09:40:00,1.54128,1.54146,1.53954,1.53969,2122000003.0
2008-03-13 09:45:00,1.53989,1.54034,1.53791,1.53849,2172400005.0
2008-03-13 09:50:00,1.53885,1.5407,1.53858,1.54018,2312500005.0
2008-03-13 09:55:00,1.54015,1.54057,1.53917,1.53957,2857600004.0
2008-03-13 10:00:00,1.53969,1.54048,1.53916,1.5394,2397500006.0
2008-03-13 10:05:00,1.53928,1.53945,1.53783,1.53811,2458000007.0
2008-03-13 10:10:00,1.53808,1.53842,1.53744,1.53813,2362000007.0
2008-03-13 10:15:00,1.53817,1.53933,1.53796,1.53908,1811600001.0
2008-03-13 10:20:00,1.5393,1.54013,1.53896,1.5394,2187900003.0
2008-03-13 10:25:00,1.53955,1.54037,1.53923,1.54037,2465400002.0
2008-03-13 10:30:00,1.54044,1.54169,1.5402,1.54099,2595100006.0
2008-03-13 10:35:00,1.54097,1.54113,1.53884,1.53953,2660100005.0
2008-03-13 10:40:00,1.53958,1.54093,1.53932,1.54079,2172300001.0
2008-03-13 10:45:00,1.54099,1.5413,1.54026,1.54044,2092300005.0
2008-03-13 10:50:00,1.54047,1.54073,1.54011,1.54058,2031200001.0
2008-03-13 10:55:00,1.54069,1.54087,1.54001,1.54019,2491800007.0
2008-03-13 11:00:00,1.54026,1.54135,1.54026,1.54101,2466800004.0
2008-03-13 11:05:00,1.54106,1.54175,1.54027,1.5409,1973200001.0
2008-03-13 11:10:00,1.54094,1.54295,1.53998,1.54103,2589000010.0
2008-03-13 11:15:00,1.54107,1.54172,1.53963,1.53967,2019900001.0
2008-03-13 11:20:00,1.53946,1.53992,1.5392,1.53961,2626300004.0
2008-03-13 11:25:00,1.53967,1.54005,1.53826,1.53898,2279100001.0
2008-03-13 11:30:00,1.53915,1.54039,1.53906,1.54018,2545700005.0
2008-03-13 11:35:00,1.54029,1.54082,1.53901,1.53901,2739500009.0
2008-03-13 11:40:00,1.53891,1.53928,1.53785,1.53827,3165900002.0
2008-03-13 11:45:00,1.53807,1.53845,1.5377,1.53824,2550800008.0
2008-03-13 11:50:00,1.53849,1.5403,1.53828,1.53921,1272599999.0
2008-03-13 11:55:00,1.5392,1.53922,1.53796,1.53816,2465300001.0
2008-03-13 12:00:00,1.53837,1.54009,1.53833,1.53989,1955300002.0
2008-03-13 12:05:00,1.54004,1.54122,1.53982,1.54044,1864000003.0
2008-03-13 12:10:00,1.54033,1.54047,1.53785,1.53845,1912900000.0
2008-03-13 12:15:00,1.53832,1.53936,1.538,1.53897,1666200002.0
2008-03-13 12:20:00,1.53892,1.53896,1.53741,1.53798,2209500008.0
2008-03-13 12:25:00,1.53801,1.53834,1.53716,1.5373,2677200004.0
2008-03-13 12:30:00,1.53742,1.53802,1.53633,1.53672,3344000011.0
2008-03-13 12:35:00,1.53679,1.53759,1.53647,1.5369,2619700001.0
2008-03-13 12:40:00,1.53683,1.53721,1.53646,1.53705,2030800004.0
2008-03-13 12:45:00,1.53728,1.53846,1.53728,1.53792,2088600002.0
2008-03-13 12:50:00,1.53792,1.53932,1.53737,1.53932,1896200007.0
2008-03-13 12:55:00,1.53942,1.53971,1.53825,1.53853,2433400002.0
2008-03-13 13:00:00,1.53863,1.53891,1.53732,1.53755,1572700003.0
2008-03-13 13:05:00,1.53756,1.53898,1.53724,1.53865,1321800004.0
2008-03-13 13:10:00,1.53875,1.5388,1.53801,1.5385,1472300005.0
2008-03-13 13:15:00,1.53833,1.5388,1.53655,1.53681,1173500001.0
2008-03-13 13:20:00,1.53681,1.53717,1.53605,1.53705,1032300001.0
2008-03-13 13:25:00,1.53707,1.53731,1.53671,1.53716,1890700005.0
2008-03-13 13:30:00,1.53741,1.53864,1.53729,1.5383,2023200006.0
2008-03-13 13:35:00,1.53835,1.53941,1.53835,1.53927,2037400004.0
2008-03-13 13:40:00,1.53912,1.53972,1.53903,1.53972,1135800003.0
2008-03-13 13:45:00,1.53967,1.53977,1.53872,1.539,1820000004.0
2008-03-13 13:50:00,1.53901,1.53907,1.53785,1.53786,1937400004.0
2008-03-13 13:55:00,1.53784,1.53789,1.53723,1.5378,1716900003.0
2008-03-13 14:00:00,1.53761,1.53785,1.53699,1.53706,1721800002.0
2008-03-13 14:05:00,1.53723,1.53723,1.53594,1.53618,1656400002.0
2008-03-13 14:10:00,1.53616,1.53649,1.53562,1.5357,1031600002.0
2008-03-13 14:15:00,1.53571,1.53656,1.53548,1.53591,1966500004.0
2008-03-13 14:20:00,1.53598,1.5377,1.53537,1.53759,1882300003.0
2008-03-13 14:25:00,1.53761,1.5383,1.53731,1.53752,1621000004.0
2008-03-13 14:30:00,1.53804,1.53893,1.53596,1.53596,246700001.0
2008-03-13 14:35:00,1.53635,1.5375,1.53635,1.53742,163400000.0
2008-03-13 14:40:00,1.53751,1.53815,1.53555,1.53556,205000000.0
2008-03-13 14:45:00,1.5356,1.53618,1.53488,1.53591,163400000.0
2008-03-13 14:50:00,1.53556,1.53556,1.53318,1.5341,155300000.0
2008-03-13 14:55:00,1.5346,1.53482,1.53362,1.53381,159600000.0
2008-03-13 15:00:00,1.53412,1.53505,1.53361,1.53471,221700000.0
2008-03-13 15:05:00,1.53482,1.53634,1.5346,1.53586,209400000.0
2008-03-13 15:10:00,1.5357,1.53608,1.53534,1.53554,155300001.0
2008-03-13 15:15:00,1.53573,1.53591,1.53496,1.53575,209000000.0
2008-03-13 15:20:00,1.5356,1.53589,1.53516,1.53564,150700000.0
2008-03-13 15:25:00,1.53591,1.53596,1.53422,1.53422,162900000.0
2008-03-13 15:30:00,1.53411,1.53457,1.53235,1.53272,178400000.0
2008-03-13 15:35:00,1.53281,1.533,1.53006,1.5304,198100001.0
2008-03-13 15:40:00,1.53078,1.53084,1.528,1.52898,177400000.0
2008-03-13 15:45:00,1.52897,1.5305,1.52897,1.52998,218100000.0
2008-03-13 15:50:00,1.52985,1.53087,1.52864,1.53087,201700000.0
2008-03-13 15:55:00,1.53098,1.5314,1.53037,1.53093,173600000.0
2008-03-13 16:00:00,1.53101,1.53117,1.52946,1.52985,168800000.0
2008-03-13 16:05:00,1.53002,1.53032,1.52839,1.52853,163100000.0
2008-03-13 16:10:00,1.5284,1.52863,1.52777,1.52804,181200000.0
2008-03-13 16:15:00,1.52787,1.52966,1.52787,1.52961,188800000.0
2008-03-13 16:20:00,1.52964,1.53051,1.52963,1.52983,191200000.0
2008-03-13 16:25:00,1.53024,1.53146,1.53004,1.53128,219600001.0
2008-03-13 16:30:00,1.53129,1.53191,1.53098,1.53153,223400000.0
2008-03-13 16:35:00,1.53165,1.53225,1.53137,1.53137,195900000.0
2008-03-13 16:40:00,1.53153,1.53185,1.5307,1.53158,235200003.0
2008-03-13 16:45:00,1.53139,1.53198,1.53116,1.53136,199900000.0
2008-03-13 16:50:00,1.53146,1.53172,1.52969,1.52969,227900001.0
2008-03-13 16:55:00,1.52947,1.53092,1.52919,1.53092,153800001.0
2008-03-13 17:00:00,1.53098,1.53197,1.53082,1.53153,218100000.0
2008-03-13 17:05:00,1.5317,1.5317,1.52966,1.53067,210400000.0
2008-03-13 17:10:00,1.53049,1.53088,1.52955,1.53002,206200002.0
2008-03-13 17:15:00,1.53047,1.53112,1.53035,1.53077,197700001.0
2008-03-13 17:20:00,1.53045,1.53074,1.52902,1.52925,159700000.0
2008-03-13 17:25:00,1.52931,1.53073,1.52899,1.53072,191500000.0
2008-03-13 17:30:00,1.53083,1.53089,1.53006,1.53067,212300000.0
2008-03-13 17:35:00,1.53055,1.53082,1.52997,1.53021,179100000.0
2008-03-13 17:40:00,1.52994,1.52994,1.52816,1.52941,238400001.0
2008-03-13 17:45:00,1.52979,1.53144,1.52947,1.53129,196600001.0
2008-03-13 17:50:00,1.5314,1.53165,1.53083,1.5313,144000000.0
2008-03-13 17:55:00,1.53117,1.53329,1.53084,1.53321,221200001.0
2008-03-13 18:00:00,1.53331,1.53332,1.53166,1.53234,220000001.0
2008-03-13 18:05:00,1.53243,1.53364,1.53194,1.53336,214500000.0
2008-03-13 18:10:00,1.53345,1.53386,1.53251,1.53291,187900001.0
2008-03-13 18:15:00,1.53295,1.53386,1.53294,1.53353,200100002.0
2008-03-13 18:20:00,1.53355,1.53445,1.53352,1.53444,182500000.0
2008-03-13 18:25:00,1.53459,1.53474,1.53356,1.53415,185900000.0
2008-03-13 18:30:00,1.53423,1.53423,1.53284,1.53309,187500000.0
2008-03-13 18:35:00,1.53323,1.53337,1.53256,1.53306,214800000.0
2008-03-13 18:40:00,1.53326,1.53467,1.53293,1.53467,182300000.0
2008-03-13 18:45:00,1.53506,1.53608,1.53486,1.53557,178800001.0
2008-03-13 18:50:00,1.5357,1.53578,1.53517,1.53541,226300001.0
2008-03-13 18:55:00,1.53498,1.53561,1.53403,1.53443,164400001.0
2008-03-13 19:00:00,1.53432,1.53477,1.53336,1.53406,181300000.0
2008-03-13 19:05:00,1.5341,1.53419,1.53269,1.53291,235900000.0
2008-03-13 19:10:00,1.53309,1.53309,1.53241,1.53247,201300001.0
2008-03-13 19:15:00,1.53262,1.53277,1.53191,1.53226,167200000.0
2008-03-13 19:20:00,1.53207,1.5321,1.53112,1.53147,262700000.0
2008-03-13 19:25:00,1.5316,1.5316,1.52976,1.53012,175500000.0
2008-03-13 19:30:00,1.53029,1.53054,1.52922,1.5298,184400000.0
2008-03-13 19:35:00,1.53002,1.5305,1.52974,1.53037,173000000.0
2008-03-13 19:40:00,1.53033,1.53151,1.53033,1.53149,166400000.0
2008-03-13 19:45:00,1.53147,1.53233,1.53064,1.53233,188100000.0
2008-03-13 19:50:00,1.53249,1.53265,1.53169,1.53169,217000000.0
2008-03-13 19:55:00,1.53157,1.5317,1.52929,1.52965,168700001.0
2008-03-13 20:00:00,1.52992,1.53019,1.52931,1.52985,225800003.0
2008-03-13 20:05:00,1.5297,1.53123,1.5297,1.53109,152800000.0
2008-03-13 20:10:00,1.53085,1.53139,1.53048,1.53098,185100001.0
2008-03-13 20:15:00,1.531,1.53152,1.53024,1.53137,164100001.0
2008-03-13 20:20:00,1.53129,1.53183,1.53102,1.53112,196900000.0
2008-03-13 20:25:00,1.53134,1.53134,1.53064,1.53116,225900002.0
2008-03-13 20:30:00,1.53116,1.5328,1.53097,1.5328,202300001.0
2008-03-13 20:35:00,1.53256,1.53324,1.53222,1.53298,197600000.0
2008-03-13 20:40:00,1.53326,1.53424,1.53292,1.5341,174500000.0
2008-03-13 20:45:00,1.53387,1.53647,1.53375,1.53578,173100000.0
2008-03-13 20:50:00,1.53597,1.53657,1.53535,1.53612,187700000.0
2008-03-13 20:55:00,1.53603,1.5364,1.53528,1.53628,206500000.0
2008-03-13 21:00:00,1.53613,1.53629,1.53459,1.53516,201800000.0
2008-03-13 21:05:00,1.53503,1.53592,1.5347,1.53531,174500000.0
2008-03-13 21:10:00,1.53535,1.53654,1.53521,1.53625,190400000.0
2008-03-13 21:15:00,1.53623,1.53717,1.53574,1.53687,164200000.0
2008-03-13 21:20:00,1.53673,1.53706,1.53633,1.53654,192100000.0
2008-03-13 21:25:00,1.53647,1.53723,1.53623,1.53676,169200000.0
2008-03-13 21:30:00,1.53657,1.53684,1.53628,1.53655,188900000.0
2008-03-13 21:35:00,1.53647,1.53806,1.5362,1.53787,202300000.0
2008-03-13 21:40:00,1.53768,1.53802,1.53712,1.5378,203000001.0
2008-03-13 21:45:00,1.53794,1.53794,1.53701,1.53734,187000001.0
2008-03-13 21:50:00,1.53711,1.53849,1.53689,1.5384,206100001.0
2008-03-13 21:55:00,1.53846,1.53856,1.53768,1.53785,218000000.0
2008-03-13 22:00:00,1.53779,1.53833,1.53774,1.53791,181800000.0
2008-03-13 22:05:00,1.53801,1.53829,1.53764,1.53806,187500000.0
2008-03-13 22:10:00,1.53814,1.53836,1.53715,1.53745,222500000.0
2008-03-13 22:15:00,1.538,1.53828,1.53747,1.53778,214100000.0
2008-03-13 22:20:00,1.53782,1.53807,1.53745,1.53774,232800002.0
2008-03-13 22:25:00,1.53767,1.53794,1.5366,1.53736,186200000.0
2008-03-13 22:30:00,1.53744,1.5375,1.53651,1.53724,234000001.0
2008-03-13 22:35:00,1.53772,1.53934,1.53731,1.53743,186400001.0
2008-03-13 22:40:00,1.53761,1.53793,1.53729,1.53744,196000000.0
2008-03-13 22:45:00,1.53754,1.53772,1.53637,1.53772,186200001.0
2008-03-13 22:50:00,1.53795,1.53928,1.53795,1.53889,188500000.0
2008-03-13 22:55:00,1.53894,1.53894,1.53791,1.53863,228400000.0
2008-03-13 23:00:00,1.53867,1.53883,1.53647,1.53711,172300000.0
2008-03-13 23:05:00,1.53693,1.53706,1.53616,1.53633,181300001.0
2008-03-13 23:10:00,1.53617,1.53621,1.53476,1.53621,186800001.0
2008-03-13 23:15:00,1.53658,1.53668,1.53516,1.53534,234400000.0
2008-03-13 23:20:00,1.53564,1.5359,1.53488,1.53571,167200000.0
2008-03-13 23:25:00,1.53588,1.53652,1.53588,1.53632,195700000.0
2008-03-13 23:30:00,1.53645,1.53658,1.53605,1.53641,234300000.0
2008-03-13 23:35:00,1.5364,1.5364,1.53599,1.53609,194000000.0
2008-03-13 23:40:00,1.5364,1.5364,1.53569,1.5363,200700000.0
2008-03-13 23:45:00,1.53616,1.53632,1.53466,1.53493,199700000.0
2008-03-13 23:50:00,1.53495,1.53551,1.53413,1.53413,181700001.0
2008-03-13 23:55:00,1.53482,1.53642,1.53461,1.53511,152200000.0
2008-03-14 00:00:00,1.53521,1.53536,1.53394,1.53404,197300000.0
2008-03-14 00:05:00,1.53413,1.53477,1.53379,1.53455,264300000.0
2008-03-14 00:10:00,1.53516,1.53552,1.53444,1.5351,182500001.0
2008-03-14 00:15:00,1.53502,1.53599,1.53468,1.53599,155400000.0
2008-03-14 00:20:00,1.53603,1.53624,1.53547,1.53621,185300000.0
2008-03-14 00:25:00,1.53607,1.53626,1.53539,1.53544,245200000.0
2008-03-14 00:30:00,1.5353,1.53569,1.53463,1.53521,161300000.0
2008-03-14 00:35:00,1.53551,1.53637,1.5352,1.53625,174400000.0
2008-03-14 00:40:00,1.53612,1.53628,1.53561,1.53581,135000000.0
2008-03-14 00:45:00,1.53589,1.53644,1.53561,1.53644,169300000.0
2008-03-14 00:50:00,1.53595,1.53628,1.5355,1.53588,209900000.0
2008-03-14 00:55:00,1.53542,1.53637,1.53534,1.53534,165200000.0
2008-03-14 01:00:00,1.53537,1.53604,1.53513,1.53522,262700001.0
2008-03-14 01:05:00,1.53511,1.53713,1.53483,1.53709,177600000.0
2008-03-14 01:10:00,1.53741,1.53787,1.53681,1.53765,179400000.0
2008-03-14 01:15:00,1.53779,1.53827,1.5372,1.53746,195400000.0
2008-03-14 01:20:00,1.53753,1.53763,1.53656,1.53671,238000000.0
2008-03-14 01:25:00,1.53672,1.53679,1.53609,1.53637,183800000.0
2008-03-14 01:30:00,1.53651,1.53779,1.5361,1.53771,162000000.0
2008-03-14 01:35:00,1.53784,1.538,1.53678,1.53693,185100001.0
2008-03-14 01:40:00,1.53687,1.53742,1.53681,1.53729,199100000.0
2008-03-14 01:45:00,1.53742,1.5383,1.53731,1.53777,193400000.0
2008-03-14 01:50:00,1.53766,1.53788,1.53727,1.53728,200600000.0
2008-03-14 01:55:00,1.53734,1.53774,1.537,1.53744,189400000.0
2008-03-14 02:00:00,1.53701,1.53758,1.53692,1.53713,348800001.0
2008-03-14 02:05:00,1.53713,1.53762,1.5368,1.53702,568600000.0
2008-03-14 02:10:00,1.53692,1.53728,1.53632,1.53648,397700001.0
2008-03-14 02:15:00,1.53648,1.53674,1.5359,1.53639,652200003.0
2008-03-14 02:20:00,1.53692,1.53764,1.53692,1.53762,176600002.0
2008-03-14 02:25:00,1.53766,1.53783,1.53639,1.53705,344200001.0
2008-03-14 02:30:00,1.53699,1.5373,1.53671,1.5371,505500001.0
2008-03-14 02:35:00,1.53719,1.53746,1.5361,1.53654,428500001.0
2008-03-14 02:40:00,1.53685,1.53693,1.53603,1.53632,251400003.0
2008-03-14 02:45:00,1.53542,1.53667,1.53542,1.53594,572300000.0
2008-03-14 02:50:00,1.53612,1.53646,1.53567,1.53646,288100000.0
2008-03-14 02:55:00,1.53609,1.53676,1.53585,1.53612,263400001.0
2008-03-14 03:00:00,1.53611,1.53626,1.53528,1.53582,307800002.0
2008-03-14 03:05:00,1.53564,1.53639,1.5356,1.53608,352100002.0
2008-03-14 03:10:00,1.53549,1.53604,1.53546,1.53594,186800000.0
2008-03-14 03:15:00,1.53568,1.53621,1.53478,1.53494,206499999.0
2008-03-14 03:20:00,1.53475,1.53516,1.53445,1.53463,317800000.0
2008-03-14 03:25:00,1.53487,1.535,1.53438,1.53495,336800002.0
2008-03-14 03:30:00,1.53464,1.53511,1.53434,1.53481,232700001.0
2008-03-14 03:35:00,1.53492,1.5356,1.53429,1.5343,276800000.0
2008-03-14 03:40:00,1.53443,1.53556,1.53435,1.53551,327800000.0
2008-03-14 03:45:00,1.53549,1.5358,1.53525,1.53541,167300000.0
2008-03-14 03:50:00,1.53575,1.53599,1.53487,1.53516,404000004.0
2008-03-14 03:55:00,1.53485,1.53485,1.53393,1.53393,968400001.0
2008-03-14 04:00:00,1.53375,1.53417,1.53327,1.53382,521900001.0
2008-03-14 04:05:00,1.53377,1.5344,1.53357,1.53406,564900000.0
2008-03-14 04:10:00,1.53401,1.5345,1.53386,1.53408,430900002.0
2008-03-14 04:15:00,1.53393,1.53429,1.53384,1.5341,412500001.0
2008-03-14 04:20:00,1.53403,1.53435,1.53385,1.53389,414800000.0
2008-03-14 04:25:00,1.53392,1.53459,1.53361,1.53397,540800002.0
2008-03-14 04:30:00,1.53361,1.53408,1.53357,1.53389,214100000.0
2008-03-14 04:35:00,1.53382,1.53536,1.53382,1.53452,461600000.0
2008-03-14 04:40:00,1.53456,1.53528,1.53412,1.53511,232000000.0
2008-03-14 04:45:00,1.53507,1.53526,1.5346,1.53474,350600000.0
2008-03-14 04:50:00,1.53479,1.5352,1.53408,1.53419,206100001.0
2008-03-14 04:55:00,1.53441,1.53482,1.534,1.53427,242400002.0
2008-03-14 05:00:00,1.53427,1.53522,1.53421,1.53498,934000001.0
2008-03-14 05:05:00,1.53494,1.535,1.53421,1.53463,1152300003.0
2008-03-14 05:10:00,1.53459,1.53492,1.53445,1.53469,860300002.0
2008-03-14 05:15:00,1.53461,1.53536,1.53451,1.5352,1080300001.0
2008-03-14 05:20:00,1.53528,1.53574,1.53503,1.53509,1045200001.0
2008-03-14 05:25:00,1.53495,1.53532,1.53461,1.53472,1140900002.0
2008-03-14 05:30:00,1.53473,1.53498,1.534,1.53401,823700001.0
2008-03-14 05:35:00,1.53403,1.53435,1.53393,1.53403,964200004.0
2008-03-14 05:40:00,1.53373,1.53406,1.53347,1.53386,694500002.0
2008-03-14 05:45:00,1.53389,1.53407,1.53347,1.53347,1001600001.0
2008-03-14 05:50:00,1.53365,1.53462,1.53365,1.53411,929900002.0
2008-03-14 05:55:00,1.53385,1.53407,1.53328,1.5333,706799999.0
2008-03-14 06:00:00,1.53334,1.53365,1.53329,1.53345,857300001.0
2008-03-14 06:05:00,1.53331,1.53353,1.53297,1.53317,1555700004.0
2008-03-14 06:10:00,1.53328,1.53423,1.53307,1.53391,1746700001.0
2008-03-14 06:15:00,1.53375,1.53507,1.53369,1.53493,1009400000.0
2008-03-14 06:20:00,1.53483,1.53508,1.53418,1.53446,1347200002.0
2008-03-14 06:25:00,1.53445,1.5345,1.53365,1.5337,1320100004.0
2008-03-14 06:30:00,1.53355,1.53419,1.53344,1.53376,1017600003.0
2008-03-14 06:35:00,1.5337,1.53384,1.53303,1.53315,557500002.0
2008-03-14 06:40:00,1.5332,1.53479,1.53308,1.53463,1061100001.0
2008-03-14 06:45:00,1.5347,1.53601,1.53466,1.53579,1349900003.0
2008-03-14 06:50:00,1.53582,1.53596,1.53487,1.53507,1406500003.0
2008-03-14 06:55:00,1.53498,1.53562,1.5346,1.53515,1146600002.0
2008-03-14 07:00:00,1.53513,1.53519,1.53428,1.53465,1279900002.0
2008-03-14 07:05:00,1.53482,1.53495,1.53447,1.5348,940800001.0
2008-03-14 07:10:00,1.53469,1.53479,1.53435,1.53471,1810200003.0
2008-03-14 07:15:00,1.53453,1.53533,1.53448,1.53492,1338900002.0
2008-03-14 07:20:00,1.53481,1.53531,1.53448,1.53518,1867200002.0
2008-03-14 07:25:00,1.53527,1.53582,1.53491,1.53499,1323500002.0
2008-03-14 07:30:00,1.53496,1.53613,1.53491,1.53572,1954600003.0
2008-03-14 07:35:00,1.53579,1.53584,1.53484,1.53525,1325500004.0
2008-03-14 07:40:00,1.53516,1.53528,1.53454,1.53457,1802000005.0
2008-03-14 07:45:00,1.53457,1.53473,1.5342,1.53459,2945300005.0
2008-03-14 07:50:00,1.53468,1.53521,1.53439,1.53464,2420700003.0
2008-03-14 07:55:00,1.53464,1.53491,1.53442,1.53469,2679900005.0
2008-03-14 08:00:00,1.53457,1.53481,1.53379,1.53409,2031900004.0
2008-03-14 08:05:00,1.53405,1.53425,1.5337,1.53391,2356600005.0
2008-03-14 08:10:00,1.53395,1.5347,1.53316,1.53316,1602500008.0
2008-03-14 08:15:00,1.53308,1.5335,1.53294,1.53314,1343900001.0
2008-03-14 08:20:00,1.53335,1.53384,1.53306,1.5337,1892200002.0
2008-03-14 08:25:00,1.53381,1.53465,1.53379,1.53463,2435500004.0
2008-03-14 08:30:00,1.53444,1.5346,1.53362,1.53363,1760899999.0
2008-03-14 08:35:00,1.53367,1.53445,1.53339,1.53379,2237900004.0
2008-03-14 08:40:00,1.53344,1.53396,1.53245,1.53394,2127900004.0
2008-03-14 08:45:00,1.53401,1.53417,1.53341,1.5339,2828600006.0
2008-03-14 08:50:00,1.53375,1.53386,1.53315,1.53337,2799200003.0
2008-03-14 08:55:00,1.53342,1.53393,1.5328,1.53307,2337000003.0
2008-03-14 09:00:00,1.53298,1.53339,1.53264,1.53331,2747900004.0
2008-03-14 09:05:00,1.53337,1.53398,1.53252,1.53252,2051300007.0
2008-03-14 09:10:00,1.53257,1.53308,1.53222,1.53308,2166500005.0
2008-03-14 09:15:00,1.53328,1.53359,1.53231,1.53249,2245400004.0
2008-03-14 09:20:00,1.53276,1.533,1.53244,1.5325,1666000004.0
2008-03-14 09:25:00,1.53265,1.53305,1.53233,1.5329,2210300003.0
2008-03-14 09:30:00,1.53285,1.5335,1.53262,1.53343,2198500007.0
2008-03-14 09:35:00,1.53356,1.53369,1.53267,1.53335,1856700005.0
2008-03-14 09:40:00,1.53326,1.53347,1.53229,1.53229,2212100011.0
2008-03-14 09:45:00,1.53228,1.53287,1.53201,1.53273,2102400005.0
2008-03-14 09:50:00,1.53291,1.53382,1.53286,1.53358,2264800003.0
2008-03-14 09:55:00,1.53389,1.53406,1.53211,1.53211,2960500006.0
2008-03-14 10:00:00,1.53183,1.53242,1.53138,1.5321,2353200004.0
2008-03-14 10:05:00,1.53213,1.53401,1.53213,1.53381,2398400004.0
2008-03-14 10:10:00,1.53382,1.53481,1.5333,1.53339,2236100006.0
2008-03-14 10:15:00,1.53345,1.53385,1.5314,1.53182,1878800002.0
2008-03-14 10:20:00,1.53189,1.53301,1.53182,1.53222,2256700004.0
2008-03-14 10:25:00,1.53246,1.53291,1.53178,1.5323,2556600005.0
2008-03-14 10:30:00,1.53231,1.53265,1.53163,1.5318,2586700005.0
2008-03-14 10:35:00,1.53179,1.53218,1.53135,1.53175,2309700002.0
2008-03-14 10:40:00,1.53167,1.53257,1.53154,1.53208,2300300007.0
2008-03-14 10:45:00,1.5321,1.53239,1.53189,1.53189,2131200004.0
2008-03-14 10:50:00,1.53189,1.5329,1.53179,1.53214,2055700003.0
2008-03-14 10:55:00,1.53215,1.5327,1.53149,1.53232,2636700005.0
2008-03-14 11:00:00,1.53239,1.53291,1.5321,1.53229,2286400003.0
2008-03-14 11:05:00,1.53228,1.53297,1.53173,1.53174,2063600003.0
2008-03-14 11:10:00,1.53191,1.53264,1.53152,1.53212,2301400005.0
2008-03-14 11:15:00,1.53211,1.53299,1.53105,1.53174,2175800002.0
2008-03-14 11:20:00,1.53178,1.53283,1.53177,1.53247,2636800004.0
2008-03-14 11:25:00,1.53245,1.5327,1.5317,1.53231,2461900003.0
2008-03-14 11:30:00,1.53229,1.53248,1.53157,1.5321,2624700001.0
2008-03-14 11:35:00,1.53225,1.53271,1.53167,1.53219,2682900003.0
2008-03-14 11:40:00,1.53239,1.53302,1.53203,1.53252,3134800003.0
2008-03-14 11:45:00,1.53243,1.53297,1.53204,1.53281,2445200003.0
2008-03-14 11:50:00,1.53294,1.53358,1.53267,1.53348,1324100000.0
2008-03-14 11:55:00,1.5336,1.5342,1.53301,1.53322,2230500002.0
2008-03-14 12:00:00,1.53339,1.5341,1.53307,1.53382,2017200001.0
2008-03-14 12:05:00,1.53394,1.53472,1.53297,1.5343,2089200005.0
2008-03-14 12:10:00,1.53428,1.53495,1.53357,1.53486,2065400002.0
2008-03-14 12:15:00,1.53488,1.53561,1.53411,1.53442,1602100001.0
2008-03-14 12:20:00,1.53435,1.53446,1.53129,1.53164,2278000007.0
2008-03-14 12:25:00,1.53132,1.5328,1.53074,1.53264,2477700003.0
2008-03-14 12:30:00,1.53282,1.5332,1.53187,1.53211,3141900006.0
2008-03-14 12:35:00,1.53218,1.53271,1.53179,1.5324,2697500004.0
2008-03-14 12:40:00,1.53245,1.53389,1.53239,1.53375,1915800003.0
2008-03-14 12:45:00,1.53411,1.53461,1.53383,1.534,2240000003.0
2008-03-14 12:50:00,1.53394,1.5341,1.53356,1.5336,1878800002.0
2008-03-14 12:55:00,1.53349,1.53375,1.53307,1.53343,2364999999.0
2008-03-14 13:00:00,1.53354,1.53428,1.53321,1.53345,1675000003.0
2008-03-14 13:05:00,1.53342,1.53352,1.53205,1.5321,1245200003.0
2008-03-14 13:10:00,1.53208,1.53281,1.53143,1.53269,1500500006.0
2008-03-14 13:15:00,1.53277,1.53464,1.53253,1.53455,1276200003.0
2008-03-14 13:20:00,1.5346,1.53472,1.53355,1.53367,1064900002.0
2008-03-14 13:25:00,1.5336,1.53553,1.53344,1.53464,1670700002.0
2008-03-14 13:30:00,1.53507,1.53641,1.53474,1.53616,2017400005.0
2008-03-14 13:35:00,1.53627,1.53663,1.53547,1.53583,1919000004.0
2008-03-14 13:40:00,1.53571,1.53703,1.53533,1.53616,1149200002.0
2008-03-14 13:45:00,1.53612,1.53793,1.53577,1.53736,1825600005.0
2008-03-14 13:50:00,1.53697,1.54053,1.53669,1.53981,1868300005.0
2008-03-14 13:55:00,1.5402,1.54438,1.54007,1.54438,1710300006.0
2008-03-14 14:00:00,1.54428,1.54864,1.54316,1.54755,1795300004.0
2008-03-14 14:05:00,1.54743,1.54788,1.54663,1.54681,1670100002.0
2008-03-14 14:10:00,1.54678,1.54751,1.54667,1.54713,944300003.0
2008-03-14 14:15:00,1.54711,1.54975,1.54665,1.54901,1960500001.0
2008-03-14 14:20:00,1.54923,1.55154,1.54899,1.55005,1874000000.0
2008-03-14 14:25:00,1.5501,1.55035,1.54812,1.54893,1642600003.0
2008-03-14 14:30:00,1.54843,1.54942,1.54615,1.54814,195200001.0
2008-03-14 14:35:00,1.54827,1.54827,1.5451,1.54604,215100000.0
2008-03-14 14:40:00,1.54572,1.54661,1.54467,1.54649,247300000.0
2008-03-14 14:45:00,1.5466,1.54679,1.54476,1.54529,192700001.0
2008-03-14 14:50:00,1.54506,1.54732,1.54506,1.54588,184800000.0
2008-03-14 14:55:00,1.54614,1.54697,1.54554,1.54572,188600000.0
2008-03-14 15:00:00,1.54558,1.54623,1.54511,1.54623,188100000.0
2008-03-14 15:05:00,1.54611,1.54638,1.54528,1.54612,204400000.0
2008-03-14 15:10:00,1.54645,1.54904,1.54621,1.54887,161800000.0
2008-03-14 15:15:00,1.54851,1.54877,1.54684,1.547,213800000.0
2008-03-14 15:20:00,1.54698,1.54713,1.54609,1.5464,147000000.0
2008-03-14 15:25:00,1.54636,1.54778,1.54614,1.54749,154600000.0
2008-03-14 15:30:00,1.54787,1.55026,1.54764,1.54954,187600000.0
2008-03-14 15:35:00,1.54931,1.54993,1.54677,1.54773,228000000.0
2008-03-14 15:40:00,1.54822,1.54904,1.54719,1.54729,174500001.0
2008-03-14 15:45:00,1.54713,1.55001,1.54712,1.54956,228200001.0
2008-03-14 15:50:00,1.54967,1.5502,1.54871,1.54911,173200001.0
2008-03-14 15:55:00,1.54862,1.55064,1.54791,1.55039,140100000.0
2008-03-14 16:00:00,1.55009,1.55142,1.54762,1.54805,159400000.0
2008-03-14 16:05:00,1.54793,1.54795,1.54422,1.54531,188800000.0
2008-03-14 16:10:00,1.54509,1.5474,1.54445,1.54684,214800000.0
2008-03-14 16:15:00,1.54658,1.54734,1.54525,1.54546,175000000.0
2008-03-14 16:20:00,1.54566,1.54622,1.54342,1.54387,174900001.0
2008-03-14 16:25:00,1.54427,1.54507,1.54355,1.54487,182500000.0
2008-03-14 16:30:00,1.5449,1.54566,1.54376,1.54564,220900001.0
2008-03-14 16:35:00,1.54565,1.54612,1.54514,1.54555,162400000.0
2008-03-14 16:40:00,1.54577,1.54634,1.54464,1.54532,189000000.0
2008-03-14 16:45:00,1.54559,1.54653,1.54519,1.54519,227800000.0
2008-03-14 16:50:00,1.54499,1.54607,1.54452,1.54577,218100001.0
2008-03-14 16:55:00,1.54574,1.54665,1.54442,1.54512,152300000.0
2008-03-14 17:00:00,1.54509,1.54522,1.54422,1.54477,218700000.0
2008-03-14 17:05:00,1.54485,1.54504,1.54364,1.54387,171000000.0
2008-03-14 17:10:00,1.54397,1.54554,1.54397,1.54534,162200000.0
2008-03-14 17:15:00,1.54568,1.5473,1.54529,1.5473,198200000.0
2008-03-14 17:20:00,1.54749,1.54797,1.54636,1.54797,194600001.0
2008-03-14 17:25:00,1.54823,1.54892,1.54733,1.54757,191700000.0
2008-03-14 17:30:00,1.54733,1.5477,1.54686,1.5477,174800000.0
2008-03-14 17:35:00,1.54774,1.54793,1.54718,1.54733,163800000.0
2008-03-14 17:40:00,1.54709,1.5471,1.54505,1.54516,200300000.0
2008-03-14 17:45:00,1.54544,1.54641,1.54479,1.54522,194100000.0
2008-03-14 17:50:00,1.54538,1.54538,1.54341,1.54379,186600000.0
2008-03-14 17:55:00,1.54405,1.54457,1.53905,1.53932,203600000.0
2008-03-14 18:00:00,1.53973,1.54188,1.53973,1.54148,184900000.0
2008-03-14 18:05:00,1.54189,1.54213,1.54082,1.54103,226600001.0
2008-03-14 18:10:00,1.541,1.54239,1.54031,1.5409,207400000.0
2008-03-14 18:15:00,1.54035,1.54097,1.53982,1.53994,219700002.0
2008-03-14 18:20:00,1.53987,1.54028,1.53883,1.53892,193200000.0
2008-03-14 18:25:00,1.53917,1.54028,1.53907,1.53952,198400001.0
2008-03-14 18:30:00,1.53954,1.53995,1.53922,1.53955,222100002.0
2008-03-14 18:35:00,1.53945,1.53962,1.53829,1.53859,219300000.0
2008-03-14 18:40:00,1.5384,1.53932,1.5384,1.53893,160900000.0
2008-03-14 18:45:00,1.53969,1.54039,1.53945,1.53988,147500000.0
2008-03-14 18:50:00,1.53997,1.54,1.53872,1.53898,189600000.0
2008-03-14 18:55:00,1.53885,1.54228,1.53862,1.54228,180800000.0
2008-03-14 19:00:00,1.54237,1.54245,1.54028,1.54067,208100001.0
2008-03-14 19:05:00,1.54064,1.54125,1.54044,1.54065,182600001.0
2008-03-14 19:10:00,1.54058,1.5415,1.54011,1.54124,182800000.0
2008-03-14 19:15:00,1.54145,1.54204,1.54119,1.54194,164400000.0
2008-03-14 19:20:00,1.54191,1.54306,1.54162,1.54222,194100000.0
2008-03-14 19:25:00,1.54202,1.54319,1.54173,1.54319,184700000.0
2008-03-14 19:30:00,1.54329,1.54412,1.54307,1.54322,213800000.0
2008-03-14 19:35:00,1.54341,1.54403,1.54302,1.54335,189300000.0
2008-03-14 19:40:00,1.54338,1.54589,1.54326,1.54525,220900000.0
2008-03-14 19:45:00,1.54523,1.54584,1.54312,1.54326,203700000.0
2008-03-14 19:50:00,1.54336,1.54385,1.54249,1.54266,184800001.0
2008-03-14 19:55:00,1.54276,1.54303,1.54209,1.54223,180800000.0
2008-03-14 20:00:00,1.54195,1.54317,1.5412,1.54268,203900000.0
2008-03-14 20:05:00,1.54262,1.54357,1.54241,1.54313,149200000.0
2008-03-14 20:10:00,1.54284,1.54399,1.54207,1.54299,164300000.0
2008-03-14 20:15:00,1.54322,1.54361,1.54255,1.54257,192500000.0
2008-03-14 20:20:00,1.54264,1.54404,1.54208,1.54322,216100002.0
2008-03-14 20:25:00,1.54326,1.54372,1.54246,1.54297,187500000.0
2008-03-14 20:30:00,1.54288,1.54336,1.54174,1.54336,192900001.0
2008-03-14 20:35:00,1.5433,1.54407,1.54247,1.54318,260000001.0
2008-03-14 20:40:00,1.54354,1.54376,1.53984,1.54033,220400001.0
2008-03-14 20:45:00,1.54046,1.54269,1.54034,1.54253,191600001.0
2008-03-14 20:50:00,1.54229,1.54306,1.54187,1.54292,189000000.0
2008-03-14 20:55:00,1.54301,1.54467,1.54249,1.54467,183500000.0
2008-03-14 21:00:00,1.54478,1.54488,1.54408,1.54453,176000001.0
2008-03-14 21:05:00,1.54421,1.54465,1.5432,1.54338,197100001.0
2008-03-14 21:10:00,1.54321,1.54365,1.54269,1.54319,214900000.0
2008-03-14 21:15:00,1.54328,1.54401,1.54218,1.54218,183000000.0
2008-03-14 21:20:00,1.54233,1.54261,1.542,1.54237,238000003.0
2008-03-14 21:25:00,1.54237,1.54274,1.54108,1.54108,234000001.0
2008-03-14 21:30:00,1.54096,1.54173,1.54096,1.54156,187500001.0
2008-03-14 21:35:00,1.5415,1.54168,1.54101,1.54162,200800002.0
2008-03-14 21:40:00,1.54152,1.54378,1.54152,1.54364,135800000.0
2008-03-14 21:45:00,1.54373,1.54516,1.54337,1.54437,201200000.0
2008-03-14 21:50:00,1.54416,1.54465,1.54363,1.54425,193600000.0
2008-03-14 21:55:00,1.54408,1.54504,1.54404,1.54469,217500000.0
2008-03-14 22:00:00,1.54468,1.54581,1.5445,1.54529,175200000.0
2008-03-14 22:05:00,1.54534,1.54534,1.5441,1.54465,181000000.0
2008-03-14 22:10:00,1.5447,1.54475,1.5424,1.54258,218800001.0
2008-03-14 22:15:00,1.54269,1.54269,1.54134,1.5416,194600000.0
2008-03-14 22:20:00,1.54165,1.54189,1.54108,1.54132,195700001.0
2008-03-14 22:25:00,1.5412,1.5423,1.54084,1.54162,202700002.0
2008-03-14 22:30:00,1.54156,1.54179,1.54079,1.5415,191600000.0
2008-03-14 22:35:00,1.54173,1.54366,1.54159,1.54366,200600001.0
2008-03-14 22:40:00,1.54361,1.54617,1.54326,1.54617,166600000.0
2008-03-14 22:45:00,1.54597,1.54857,1.54558,1.54813,185100000.0
2008-03-14 22:50:00,1.5479,1.54843,1.54721,1.5479,213500000.0
2008-03-14 22:55:00,1.5483,1.55092,1.5483,1.54963,162300000.0
2008-03-16 23:00:00,1.54946,1.54959,1.54902,1.54951,148500000.0
2008-03-16 23:05:00,1.54955,1.54982,1.54941,1.54957,118700000.0
2008-03-16 23:10:00,1.54959,1.55012,1.54891,1.54987,170000000.0
2008-03-16 23:15:00,1.54963,1.55017,1.54906,1.55002,232800000.0
2008-03-16 23:20:00,1.55029,1.55029,1.5495,1.54966,220500000.0
2008-03-16 23:25:00,1.54979,1.55012,1.54928,1.54944,220700000.0
2008-03-16 23:30:00,1.5498,1.5498,1.54887,1.54952,191700001.0
2008-03-16 23:35:00,1.54954,1.54978,1.54924,1.54957,201200000.0
2008-03-16 23:40:00,1.54967,1.54994,1.54901,1.54988,193600000.0
2008-03-16 23:45:00,1.54994,1.55434,1.54975,1.55313,191400000.0
2008-03-16 23:50:00,1.5531,1.55359,1.55121,1.55121,169200000.0
2008-03-16 23:55:00,1.5518,1.55271,1.55175,1.55257,201500001.0
2008-03-17 00:00:00,1.54897,1.55284,1.54779,1.55275,243100001.0
2008-03-17 00:05:00,1.55283,1.55412,1.55234,1.55336,234800000.0
2008-03-17 00:10:00,1.55323,1.55323,1.55154,1.55252,218900000.0
2008-03-17 00:15:00,1.55214,1.55372,1.55191,1.55281,153500000.0
2008-03-17 00:20:00,1.55268,1.55289,1.55079,1.55238,166900001.0
2008-03-17 00:25:00,1.55223,1.55228,1.55103,1.5515,239400000.0
2008-03-17 00:30:00,1.55127,1.55244,1.55127,1.5518,183600000.0
2008-03-17 00:35:00,1.55202,1.55202,1.55147,1.55192,172800001.0
2008-03-17 00:40:00,1.55181,1.55193,1.55115,1.5512,157100000.0
2008-03-17 00:45:00,1.55116,1.55149,1.5507,1.55099,204100000.0
2008-03-17 00:50:00,1.55045,1.55058,1.54942,1.54994,182300000.0
2008-03-17 00:55:00,1.5494,1.54971,1.54808,1.54809,168600000.0
2008-03-17 01:00:00,1.54808,1.54984,1.54799,1.54974,170000000.0
2008-03-17 01:05:00,1.5499,1.55019,1.54905,1.54948,227100001.0
2008-03-17 01:10:00,1.54915,1.5501,1.54868,1.54968,208100001.0
2008-03-17 01:15:00,1.54933,1.54997,1.54695,1.54743,181200001.0
2008-03-17 01:20:00,1.54755,1.54964,1.54705,1.54964,234100000.0
2008-03-17 01:25:00,1.54967,1.5498,1.5487,1.54918,179300000.0
2008-03-17 01:30:00,1.5492,1.55084,1.54885,1.55081,183800001.0
2008-03-17 01:35:00,1.55085,1.55326,1.55081,1.55245,164400000.0
2008-03-17 01:40:00,1.55229,1.5523,1.55062,1.55172,221000001.0
2008-03-17 01:45:00,1.55204,1.55594,1.55199,1.55446,266099999.0
2008-03-17 01:50:00,1.55453,1.55573,1.55445,1.55523,192000001.0
2008-03-17 01:55:00,1.55527,1.55798,1.55527,1.55709,171500000.0
2008-03-17 02:00:00,1.55671,1.55671,1.55472,1.55529,212800000.0
2008-03-17 02:05:00,1.55536,1.55755,1.55533,1.55671,215400000.0
2008-03-17 02:10:00,1.55684,1.55725,1.55624,1.55672,185500000.0
2008-03-17 02:15:00,1.55673,1.55854,1.55652,1.55854,249000000.0
2008-03-17 02:20:00,1.55912,1.56038,1.55841,1.56038,170500000.0
2008-03-17 02:25:00,1.5607,1.56478,1.5607,1.56478,185700001.0
2008-03-17 02:30:00,1.56561,1.56624,1.56332,1.56607,188800000.0
2008-03-17 02:35:00,1.56669,1.56782,1.56529,1.56549,176300000.0
2008-03-17 02:40:00,1.56495,1.56546,1.56312,1.56406,147300000.0
2008-03-17 02:45:00,1.56376,1.56584,1.563,1.5656,146400000.0
2008-03-17 02:50:00,1.56537,1.56553,1.56387,1.56553,208500000.0
2008-03-17 02:55:00,1.56593,1.56634,1.56459,1.56605,204800000.0
2008-03-17 03:00:00,1.56622,1.56776,1.56499,1.56705,166800000.0
2008-03-17 03:05:00,1.56729,1.56765,1.56631,1.56637,197699999.0
2008-03-17 03:10:00,1.56641,1.56703,1.56604,1.56679,196400001.0
2008-03-17 03:15:00,1.5667,1.56722,1.56552,1.56615,153400000.0
2008-03-17 03:20:00,1.5664,1.56746,1.56594,1.56746,164500000.0
2008-03-17 03:25:00,1.56734,1.57147,1.56725,1.57065,170000000.0
2008-03-17 03:30:00,1.57105,1.57177,1.57001,1.57034,219000000.0
2008-03-17 03:35:00,1.57087,1.57169,1.57014,1.57087,164400000.0
2008-03-17 03:40:00,1.57102,1.57165,1.56959,1.56959,159400000.0
2008-03-17 03:45:00,1.56972,1.56972,1.56817,1.56839,158500001.0
2008-03-17 03:50:00,1.56823,1.56849,1.56728,1.56747,188700000.0
2008-03-17 03:55:00,1.5674,1.56824,1.5673,1.56777,210300000.0
2008-03-17 04:00:00,1.56775,1.56866,1.56759,1.56794,192200000.0
2008-03-17 04:05:00,1.56765,1.56846,1.56724,1.56724,212400000.0
2008-03-17 04:10:00,1.56721,1.56819,1.56721,1.56773,187400001.0
2008-03-17 04:15:00,1.5679,1.56874,1.56749,1.56874,165800000.0
2008-03-17 04:20:00,1.56877,1.5768,1.56862,1.5768,173100001.0
2008-03-17 04:25:00,1.57722,1.57953,1.57681,1.578,218900001.0
2008-03-17 04:30:00,1.57818,1.579,1.57678,1.57698,221700001.0
2008-03-17 04:35:00,1.57694,1.57792,1.57556,1.57778,172700000.0
2008-03-17 04:40:00,1.5779,1.57855,1.57612,1.57701,230600001.0
2008-03-17 04:45:00,1.57708,1.57738,1.5758,1.57607,209000000.0
2008-03-17 04:50:00,1.57598,1.57623,1.57493,1.57504,171200000.0
2008-03-17 04:55:00,1.57462,1.57605,1.57462,1.5757,244200000.0
2008-03-17 05:00:00,1.57578,1.57578,1.57485,1.57528,167300000.0
2008-03-17 05:05:00,1.57506,1.57603,1.57458,1.57473,212300000.0
2008-03-17 05:10:00,1.57487,1.5754,1.57469,1.57485,155600001.0
2008-03-17 05:15:00,1.57466,1.57588,1.57358,1.57485,147300000.0
2008-03-17 05:20:00,1.57486,1.57596,1.57409,1.57483,205300000.0
2008-03-17 05:25:00,1.57473,1.57486,1.57319,1.57334,150000000.0
2008-03-17 05:30:00,1.57325,1.57413,1.57295,1.57413,188800000.0
2008-03-17 05:35:00,1.5744,1.57542,1.57431,1.5752,199800000.0
2008-03-17 05:40:00,1.57498,1.57506,1.57464,1.5748,169600000.0
2008-03-17 05:45:00,1.5745,1.57492,1.57413,1.57413,267400000.0
2008-03-17 05:50:00,1.574,1.57451,1.57327,1.57364,178700000.0
2008-03-17 05:55:00,1.57321,1.57355,1.5722,1.5722,191200000.0
2008-03-17 06:00:00,1.57194,1.5726,1.57088,1.5722,213800000.0
2008-03-17 06:05:00,1.57239,1.57307,1.57177,1.57203,190400001.0
2008-03-17 06:10:00,1.57191,1.57191,1.56999,1.5711,193800000.0
2008-03-17 06:15:00,1.57105,1.57258,1.57084,1.57206,182100000.0
2008-03-17 06:20:00,1.57213,1.57213,1.57131,1.57158,134700000.0
2008-03-17 06:25:00,1.57163,1.57172,1.57078,1.57085,175400000.0
2008-03-17 06:30:00,1.57078,1.57093,1.56942,1.56955,195400001.0
2008-03-17 06:35:00,1.56931,1.56991,1.56856,1.56917,238500001.0
2008-03-17 06:40:00,1.56914,1.56964,1.56888,1.56906,199100001.0
2008-03-17 06:45:00,1.56905,1.56969,1.56905,1.56969,235100000.0
2008-03-17 06:50:00,1.56973,1.57029,1.56973,1.57015,182500000.0
2008-03-17 06:55:00,1.5703,1.57102,1.57008,1.57046,200400000.0
2008-03-17 07:00:00,1.57067,1.5708,1.56958,1.56964,248900000.0
2008-03-17 07:05:00,1.56961,1.57001,1.5686,1.56881,214000000.0
2008-03-17 07:10:00,1.56881,1.56959,1.56833,1.56938,188800000.0
2008-03-17 07:15:00,1.56952,1.56973,1.5687,1.56973,217100000.0
2008-03-17 07:20:00,1.56975,1.57041,1.56975,1.5701,212900000.0
2008-03-17 07:25:00,1.56996,1.57134,1.56996,1.57134,233400001.0
2008-03-17 07:30:00,1.57132,1.57143,1.57076,1.57138,243000000.0
2008-03-17 07:35:00,1.57097,1.57287,1.57097,1.57263,160700000.0
2008-03-17 07:40:00,1.57249,1.57316,1.57239,1.57303,229000002.0
2008-03-17 07:45:00,1.57337,1.57388,1.57224,1.57224,176300000.0
2008-03-17 07:50:00,1.57272,1.57284,1.57171,1.57207,157000000.0
2008-03-17 07:55:00,1.5724,1.5729,1.57214,1.5729,203000000.0
2008-03-17 08:00:00,1.57267,1.57304,1.5706,1.5706,182200001.0
2008-03-17 08:05:00,1.57059,1.57059,1.56852,1.56877,202400001.0
2008-03-17 08:10:00,1.56835,1.56973,1.56821,1.56967,206500000.0
2008-03-17 08:15:00,1.56977,1.56978,1.56827,1.56896,204700000.0
2008-03-17 08:20:00,1.56923,1.5695,1.56842,1.56871,155300000.0
2008-03-17 08:25:00,1.56862,1.56864,1.56778,1.56786,202800001.0
2008-03-17 08:30:00,1.56772,1.56875,1.56749,1.56872,181100001.0
2008-03-17 08:35:00,1.56867,1.56867,1.56725,1.56725,226300000.0
2008-03-17 08:40:00,1.56713,1.5678,1.5668,1.56774,190500000.0
2008-03-17 08:45:00,1.56752,1.56765,1.56639,1.56679,214500001.0
2008-03-17 08:50:00,1.567,1.56754,1.56694,1.56703,177300000.0
2008-03-17 08:55:00,1.56689,1.56728,1.56643,1.5671,247899999.0
2008-03-17 09:00:00,1.56719,1.56826,1.56662,1.56824,156700000.0
2008-03-17 09:05:00,1.56817,1.56953,1.5678,1.5678,231200000.0
2008-03-17 09:10:00,1.56787,1.56868,1.56767,1.56814,146500000.0
2008-03-17 09:15:00,1.56811,1.56862,1.56542,1.56668,206500002.0
2008-03-17 09:20:00,1.56685,1.56738,1.56633,1.56658,214700001.0
2008-03-17 09:25:00,1.56635,1.56708,1.56505,1.56668,153200000.0
2008-03-17 09:30:00,1.56666,1.56684,1.56536,1.56609,173000000.0
2008-03-17 09:35:00,1.56612,1.56622,1.5641,1.56574,212500001.0
2008-03-17 09:40:00,1.56578,1.56836,1.56562,1.56802,180300000.0
2008-03-17 09:45:00,1.5682,1.56826,1.56506,1.56506,186200000.0
2008-03-17 09:50:00,1.56532,1.56561,1.5642,1.56501,197300000.0
2008-03-17 09:55:00,1.56397,1.56606,1.56355,1.56594,212900001.0
2008-03-17 10:00:00,1.56621,1.56836,1.56526,1.56836,189700000.0
2008-03-17 10:05:00,1.5682,1.56821,1.56721,1.56783,176100000.0
2008-03-17 10:10:00,1.56773,1.56812,1.56718,1.56805,185500001.0
2008-03-17 10:15:00,1.56739,1.56906,1.5668,1.56794,175200000.0
2008-03-17 10:20:00,1.56797,1.56896,1.56771,1.56777,168700000.0
2008-03-17 10:25:00,1.56761,1.56761,1.56526,1.56685,185400001.0
2008-03-17 10:30:00,1.56706,1.56753,1.56636,1.5667,229900000.0
2008-03-17 10:35:00,1.56654,1.56654,1.56492,1.56536,176600001.0
2008-03-17 10:40:00,1.56557,1.56644,1.56533,1.56644,189800000.0
2008-03-17 10:45:00,1.56618,1.56684,1.56554,1.56596,146500000.0
2008-03-17 10:50:00,1.56603,1.56692,1.56536,1.56668,183500000.0
2008-03-17 10:55:00,1.5666,1.57056,1.56643,1.57056,165000000.0
2008-03-17 11:00:00,1.57039,1.57048,1.56765,1.56807,175100000.0
2008-03-17 11:05:00,1.56775,1.56817,1.5669,1.56734,198100000.0
2008-03-17 11:10:00,1.56734,1.56811,1.56586,1.56586,201300001.0
2008-03-17 11:15:00,1.56608,1.56633,1.5648,1.5648,222900000.0
2008-03-17 11:20:00,1.56472,1.56515,1.56411,1.56495,195100000.0
2008-03-17 11:25:00,1.5652,1.56582,1.56493,1.56532,196100000.0
2008-03-17 11:30:00,1.56532,1.5655,1.56306,1.56371,191400002.0
2008-03-17 11:35:00,1.56339,1.56445,1.5624,1.5624,252300001.0
2008-03-17 11:40:00,1.56221,1.56224,1.55923,1.56076,168900001.0
2008-03-17 11:45:00,1.56115,1.56188,1.56076,1.56141,187100000.0
2008-03-17 11:50:00,1.56123,1.5616,1.56037,1.56037,224800001.0
2008-03-17 11:55:00,1.56025,1.56098,1.55919,1.5594,168900001.0
2008-03-17 12:00:00,1.55923,1.55923,1.55606,1.55716,175500000.0
2008-03-17 12:05:00,1.55714,1.55714,1.55161,1.55211,181200001.0
2008-03-17 12:10:00,1.55251,1.55397,1.55199,1.55321,212700000.0
2008-03-17 12:15:00,1.55307,1.55403,1.55238,1.55402,161500001.0
2008-03-17 12:20:00,1.55378,1.55582,1.55377,1.55564,152100000.0
2008-03-17 12:25:00,1.55565,1.55697,1.5551,1.55533,219800001.0
2008-03-17 12:30:00,1.55527,1.55704,1.55527,1.5567,167000000.0
2008-03-17 12:35:00,1.55666,1.55698,1.5562,1.55629,145800001.0
2008-03-17 12:40:00,1.55636,1.55713,1.55623,1.55713,201000000.0
2008-03-17 12:45:00,1.55705,1.55941,1.55703,1.55941,193500001.0
2008-03-17 12:50:00,1.55958,1.55984,1.55899,1.55952,204700000.0
2008-03-17 12:55:00,1.55951,1.56027,1.5588,1.5588,207700001.0
2008-03-17 13:00:00,1.55849,1.55956,1.55843,1.55955,189000002.0
2008-03-17 13:05:00,1.55932,1.56056,1.55906,1.56012,204300000.0
2008-03-17 13:10:00,1.5602,1.56075,1.55977,1.55993,184600000.0
2008-03-17 13:15:00,1.5599,1.56078,1.55975,1.56003,207200000.0
2008-03-17 13:20:00,1.56007,1.56142,1.5598,1.56106,184000000.0
2008-03-17 13:25:00,1.56126,1.56247,1.56109,1.56228,190200000.0
2008-03-17 13:30:00,1.56234,1.5634,1.56108,1.56154,1689900002.0
2008-03-17 13:35:00,1.56166,1.56425,1.56166,1.56341,1833200001.0
2008-03-17 13:40:00,1.56336,1.56442,1.56258,1.56372,1927400003.0
2008-03-17 13:45:00,1.56382,1.5644,1.56227,1.56227,1000600001.0
2008-03-17 13:50:00,1.56238,1.56291,1.56132,1.56182,1511600004.0
2008-03-17 13:55:00,1.56166,1.56452,1.56129,1.56396,1719800001.0
2008-03-17 14:00:00,1.56403,1.56611,1.56402,1.56436,1662900003.0
2008-03-17 14:05:00,1.56418,1.56466,1.56375,1.56457,1861900004.0
2008-03-17 14:10:00,1.5645,1.56549,1.5643,1.5654,1739500001.0
2008-03-17 14:15:00,1.56544,1.56581,1.56352,1.5645,1130800001.0
2008-03-17 14:20:00,1.56467,1.56699,1.56467,1.56655,2012400001.0
2008-03-17 14:25:00,1.56635,1.56804,1.56487,1.56737,1995400003.0
2008-03-17 14:30:00,1.56735,1.56802,1.56656,1.56739,1866400004.0
2008-03-17 14:35:00,1.56747,1.56992,1.56711,1.56992,1073800003.0
2008-03-17 14:40:00,1.57005,1.57407,1.56949,1.57267,1218200004.0
2008-03-17 14:45:00,1.57255,1.57289,1.57178,1.57238,1497000003.0
2008-03-17 14:50:00,1.57221,1.5725,1.56823,1.56844,1204200000.0
2008-03-17 14:55:00,1.56826,1.56826,1.56555,1.56633,1630700003.0
2008-03-17 15:00:00,1.56626,1.56671,1.56442,1.56625,2407400003.0
2008-03-17 15:05:00,1.56605,1.56703,1.56592,1.56681,1818600004.0
2008-03-17 15:10:00,1.5668,1.56845,1.56662,1.56758,2418300008.0
2008-03-17 15:15:00,1.56798,1.56826,1.56406,1.56445,1998100003.0
2008-03-17 15:20:00,1.56443,1.56728,1.56376,1.5662,2494200006.0
2008-03-17 15:25:00,1.56629,1.56687,1.56399,1.56448,3252600007.0
2008-03-17 15:30:00,1.56435,1.56465,1.56153,1.56193,2515000003.0
2008-03-17 15:35:00,1.5617,1.56192,1.55985,1.56122,2137600007.0
2008-03-17 15:40:00,1.56121,1.56156,1.56021,1.56141,1685500000.0
2008-03-17 15:45:00,1.56145,1.56189,1.55865,1.55865,1942200005.0
2008-03-17 15:50:00,1.5585,1.55948,1.55653,1.55897,1954000005.0
2008-03-17 15:55:00,1.55881,1.56183,1.55806,1.5616,2088000001.0
2008-03-17 16:00:00,1.56146,1.56283,1.56033,1.56253,2320200001.0
2008-03-17 16:05:00,1.56255,1.56452,1.5622,1.564,1340100004.0
2008-03-17 16:10:00,1.5638,1.56515,1.56322,1.56486,2600600009.0
2008-03-17 16:15:00,1.56504,1.56595,1.56402,1.56421,3088300009.0
2008-03-17 16:20:00,1.56418,1.56504,1.56393,1.56491,2766400006.0
2008-03-17 16:25:00,1.56513,1.56566,1.56432,1.56564,2597900006.0
2008-03-17 16:30:00,1.56568,1.56747,1.56519,1.56729,2321500000.0
2008-03-17 16:35:00,1.56723,1.56773,1.56676,1.56712,2596900004.0
2008-03-17 16:40:00,1.56727,1.568,1.56449,1.56449,2199100006.0
2008-03-17 16:45:00,1.56459,1.5661,1.56459,1.56495,2375200007.0
2008-03-17 16:50:00,1.56486,1.56651,1.56476,1.56606,2117100005.0
2008-03-17 16:55:00,1.56617,1.567,1.56555,1.56655,2515300005.0
2008-03-17 17:00:00,1.56647,1.56708,1.56608,1.56696,2548700007.0
2008-03-17 17:05:00,1.56701,1.56719,1.5654,1.56576,2150000001.0
2008-03-17 17:10:00,1.566,1.56663,1.56565,1.56625,2071600001.0
2008-03-17 17:15:00,1.56603,1.57055,1.5654,1.57012,2359000003.0
2008-03-17 17:20:00,1.57,1.57049,1.56919,1.57013,2348500004.0
2008-03-17 17:25:00,1.57013,1.57101,1.56951,1.5707,2581000004.0
2008-03-17 17:30:00,1.57068,1.57068,1.5694,1.56965,2455300002.0
2008-03-17 17:35:00,1.56965,1.57063,1.56953,1.56966,2150400002.0
2008-03-17 17:40:00,1.56936,1.56944,1.56279,1.56663,1838300005.0
2008-03-17 17:45:00,1.56655,1.56704,1.56592,1.5669,2194100003.0
2008-03-17 17:50:00,1.56756,1.56865,1.56732,1.56787,2455400004.0
2008-03-17 17:55:00,1.56808,1.57281,1.56808,1.57232,2397200005.0
2008-03-17 18:00:00,1.57245,1.57469,1.57239,1.57446,2941900005.0
2008-03-17 18:05:00,1.57452,1.57484,1.57183,1.57211,2158700002.0
2008-03-17 18:10:00,1.57205,1.57292,1.57118,1.57257,2065600003.0
2008-03-17 18:15:00,1.57238,1.57258,1.57138,1.57211,2313800006.0
2008-03-17 18:20:00,1.57219,1.57287,1.57117,1.57287,2023600001.0
2008-03-17 18:25:00,1.57306,1.57373,1.57119,1.57243,2182300004.0
2008-03-17 18:30:00,1.57258,1.57361,1.57223,1.57361,2465600006.0
2008-03-17 18:35:00,1.57365,1.57401,1.57312,1.57372,1645100004.0
2008-03-17 18:40:00,1.57367,1.57418,1.57212,1.5724,2202700005.0
2008-03-17 18:45:00,1.57234,1.57238,1.57153,1.57185,2169400007.0
2008-03-17 18:50:00,1.57188,1.57227,1.57076,1.572,1968200003.0
2008-03-17 18:55:00,1.5721,1.57315,1.57166,1.57267,2642500004.0
2008-03-17 19:00:00,1.57265,1.57376,1.57259,1.57376,2525000007.0
2008-03-17 19:05:00,1.57361,1.57413,1.57238,1.57396,2831500005.0
2008-03-17 19:10:00,1.57392,1.57414,1.57282,1.573,2671500001.0
2008-03-17 19:15:00,1.57278,1.5735,1.57223,1.57274,2044400004.0
2008-03-17 19:20:00,1.573,1.57347,1.57277,1.57306,2074300003.0
2008-03-17 19:25:00,1.57303,1.57378,1.57249,1.57249,1881800002.0
2008-03-17 19:30:00,1.57216,1.57242,1.57154,1.57189,2179600004.0
2008-03-17 19:35:00,1.57183,1.57322,1.57099,1.57322,1706400001.0
2008-03-17 19:40:00,1.57354,1.57471,1.57318,1.57326,1397599999.0
2008-03-17 19:45:00,1.57314,1.57403,1.57211,1.57228,1525000004.0
2008-03-17 19:50:00,1.5723,1.57297,1.57112,1.57232,2503600005.0
2008-03-17 19:55:00,1.57243,1.57311,1.57149,1.57184,1988300003.0
2008-03-17 20:00:00,1.57173,1.57233,1.57055,1.57065,2701800004.0
2008-03-17 20:05:00,1.57059,1.57099,1.56974,1.57001,2483100002.0
2008-03-17 20:10:00,1.57021,1.57161,1.5702,1.57088,2733200003.0
2008-03-17 20:15:00,1.57075,1.57235,1.57074,1.57164,1734100005.0
2008-03-17 20:20:00,1.57173,1.57262,1.57108,1.57253,1300200003.0
2008-03-17 20:25:00,1.57239,1.5728,1.57144,1.57278,1909200002.0
2008-03-17 20:30:00,1.57286,1.57303,1.57168,1.57183,1254700000.0
2008-03-17 20:35:00,1.57162,1.57162,1.57052,1.57095,1751199999.0
2008-03-17 20:40:00,1.57104,1.57237,1.57085,1.57186,1444200000.0
2008-03-17 20:45:00,1.57183,1.57335,1.57138,1.57259,1813300002.0
2008-03-17 20:50:00,1.57265,1.57367,1.57265,1.57336,1008100004.0
2008-03-17 20:55:00,1.5734,1.57384,1.57316,1.5738,1339500002.0
2008-03-17 21:00:00,1.57361,1.57361,1.57188,1.57229,1199300002.0
2008-03-17 21:05:00,1.57242,1.57265,1.57194,1.57245,1507400003.0
2008-03-17 21:10:00,1.57236,1.57371,1.57211,1.57352,1297300006.0
2008-03-17 21:15:00,1.5736,1.57434,1.57342,1.57395,997300003.0
2008-03-17 21:20:00,1.57383,1.57386,1.57283,1.57283,604200002.0
2008-03-17 21:25:00,1.5728,1.57287,1.57184,1.57244,1170400003.0
2008-03-17 21:30:00,1.57253,1.57308,1.57222,1.57222,1317400005.0
2008-03-17 21:35:00,1.5719,1.5719,1.56966,1.56976,1461700002.0
2008-03-17 21:40:00,1.56982,1.57073,1.56962,1.57021,902100002.0
2008-03-17 21:45:00,1.57017,1.57267,1.57015,1.57248,1641400002.0
2008-03-17 21:50:00,1.57229,1.57246,1.57187,1.57195,1839200004.0
2008-03-17 21:55:00,1.57193,1.57332,1.57193,1.57292,916500000.0
2008-03-17 22:00:00,1.57299,1.57318,1.57186,1.5725,805600003.0
2008-03-17 22:05:00,1.57269,1.57437,1.57253,1.57253,853800000.0
2008-03-17 22:10:00,1.5724,1.57265,1.57129,1.57131,1044400002.0
2008-03-17 22:15:00,1.57128,1.57234,1.57117,1.57177,748200002.0
2008-03-17 22:20:00,1.5719,1.57279,1.57151,1.57241,920400000.0
2008-03-17 22:25:00,1.57244,1.57292,1.57224,1.5724,845200001.0
2008-03-17 22:30:00,1.57202,1.57227,1.57021,1.57081,1063800001.0
2008-03-17 22:35:00,1.57083,1.57104,1.57,1.57018,1179700004.0
2008-03-17 22:40:00,1.57004,1.57009,1.56897,1.56923,1038400001.0
2008-03-17 22:45:00,1.56912,1.56951,1.56891,1.56901,818700000.0
2008-03-17 22:50:00,1.56905,1.5695,1.56747,1.56821,1162800000.0
2008-03-17 22:55:00,1.5682,1.56932,1.56796,1.56833,937800003.0
2008-03-17 23:00:00,1.56834,1.56966,1.56806,1.56928,251300002.0
2008-03-17 23:05:00,1.569,1.56982,1.56878,1.56941,199600002.0
2008-03-17 23:10:00,1.56944,1.56975,1.56829,1.56873,306900000.0
2008-03-17 23:15:00,1.56873,1.5688,1.56662,1.56662,274400000.0
2008-03-17 23:20:00,1.56689,1.56806,1.56689,1.56705,472100001.0
2008-03-17 23:25:00,1.56709,1.56781,1.56704,1.56732,182300001.0
2008-03-17 23:30:00,1.56757,1.56818,1.56691,1.56768,514700002.0
2008-03-17 23:35:00,1.56768,1.56945,1.56768,1.56945,459800001.0
2008-03-17 23:40:00,1.56957,1.57056,1.56938,1.56961,363400001.0
2008-03-17 23:45:00,1.57034,1.57034,1.56875,1.56954,420100001.0
2008-03-17 23:50:00,1.56975,1.57006,1.56926,1.56943,525400001.0
2008-03-17 23:55:00,1.56936,1.56994,1.56918,1.5697,565800002.0
2008-03-18 00:00:00,1.56965,1.56997,1.56907,1.56929,887800000.0
2008-03-18 00:05:00,1.56926,1.56944,1.56897,1.56924,332000001.0
2008-03-18 00:10:00,1.56899,1.56946,1.56854,1.5686,168900000.0
2008-03-18 00:15:00,1.56851,1.56911,1.56765,1.56836,290000000.0
2008-03-18 00:20:00,1.56817,1.56856,1.56736,1.56819,284600001.0
2008-03-18 00:25:00,1.56826,1.56861,1.56788,1.56821,201800000.0
2008-03-18 00:30:00,1.5682,1.56867,1.56795,1.56867,314100000.0
2008-03-18 00:35:00,1.56821,1.56827,1.56752,1.56767,278900000.0
2008-03-18 00:40:00,1.56782,1.56818,1.56718,1.5678,224700000.0
2008-03-18 00:45:00,1.56838,1.56841,1.56689,1.56689,207100000.0
2008-03-18 00:50:00,1.56722,1.56767,1.56687,1.56723,307800000.0
2008-03-18 00:55:00,1.56753,1.56753,1.56692,1.56699,314600002.0
2008-03-18 01:00:00,1.56684,1.56684,1.56519,1.56607,301700001.0
2008-03-18 01:05:00,1.56608,1.56609,1.56502,1.56555,284200002.0
2008-03-18 01:10:00,1.56538,1.56574,1.5647,1.56475,572800003.0
2008-03-18 01:15:00,1.56528,1.56581,1.56464,1.56475,218800000.0
2008-03-18 01:20:00,1.56451,1.56509,1.56416,1.5648,414000002.0
2008-03-18 01:25:00,1.56451,1.56485,1.56412,1.56463,493199999.0
2008-03-18 01:30:00,1.56456,1.56481,1.56379,1.5643,336400000.0
2008-03-18 01:35:00,1.56442,1.5646,1.56403,1.5644,188600001.0
2008-03-18 01:40:00,1.56423,1.56563,1.56423,1.5654,639700000.0
2008-03-18 01:45:00,1.56499,1.56536,1.56474,1.56496,363000000.0
2008-03-18 01:50:00,1.56542,1.56571,1.56483,1.56561,595500002.0
2008-03-18 01:55:00,1.56562,1.56613,1.5653,1.56544,332400001.0
2008-03-18 02:00:00,1.5658,1.56662,1.56547,1.56628,191500001.0
2008-03-18 02:05:00,1.56605,1.56677,1.56539,1.5664,242000000.0
2008-03-18 02:10:00,1.56632,1.56686,1.56579,1.5665,162800000.0
2008-03-18 02:15:00,1.56666,1.56735,1.56577,1.56621,197200000.0
2008-03-18 02:20:00,1.56628,1.56706,1.56611,1.56667,158400000.0
2008-03-18 02:25:00,1.56654,1.56675,1.56572,1.56628,184800000.0
2008-03-18 02:30:00,1.56618,1.56679,1.5656,1.56679,195200000.0
2008-03-18 02:35:00,1.56722,1.56766,1.56693,1.56746,224300000.0
2008-03-18 02:40:00,1.56743,1.56898,1.56739,1.56891,153200000.0
2008-03-18 02:45:00,1.56894,1.56964,1.56856,1.56934,153500000.0
2008-03-18 02:50:00,1.56949,1.56958,1.56815,1.5682,165900000.0
2008-03-18 02:55:00,1.56748,1.56757,1.56671,1.56679,269800001.0
2008-03-18 03:00:00,1.56678,1.56741,1.5666,1.56687,197900000.0
2008-03-18 03:05:00,1.56756,1.56768,1.56708,1.56727,179300000.0
2008-03-18 03:10:00,1.56742,1.56783,1.56725,1.56764,172500000.0
2008-03-18 03:15:00,1.56756,1.56773,1.56706,1.56749,140200000.0
2008-03-18 03:20:00,1.56769,1.56812,1.56748,1.56812,207200003.0
2008-03-18 03:25:00,1.56773,1.56822,1.56759,1.56759,144600000.0
2008-03-18 03:30:00,1.56782,1.56821,1.56774,1.56815,174000001.0
2008-03-18 03:35:00,1.56828,1.56832,1.56723,1.56755,195700000.0
2008-03-18 03:40:00,1.56771,1.56849,1.56771,1.56789,166700000.0
2008-03-18 03:45:00,1.56793,1.56793,1.56619,1.56685,142700000.0
2008-03-18 03:50:00,1.56681,1.56754,1.56663,1.56724,199800000.0
2008-03-18 03:55:00,1.56721,1.56789,1.56698,1.56762,218500000.0
2008-03-18 04:00:00,1.56739,1.56746,1.56556,1.56556,137700000.0
2008-03-18 04:05:00,1.56502,1.56651,1.56502,1.56643,192700000.0
2008-03-18 04:10:00,1.56642,1.56725,1.56604,1.5669,233000000.0
2008-03-18 04:15:00,1.56699,1.56741,1.56667,1.56726,153000000.0
2008-03-18 04:20:00,1.56713,1.56737,1.56699,1.56718,201300001.0
2008-03-18 04:25:00,1.56723,1.56792,1.56688,1.56768,220400000.0
2008-03-18 04:30:00,1.56756,1.56796,1.56736,1.56761,278900000.0
2008-03-18 04:35:00,1.56735,1.56782,1.56709,1.5678,217700002.0
2008-03-18 04:40:00,1.56761,1.56843,1.56745,1.5683,204100000.0
2008-03-18 04:45:00,1.56824,1.56828,1.56723,1.56799,182999999.0
2008-03-18 04:50:00,1.568,1.56832,1.56774,1.56804,191600000.0
2008-03-18 04:55:00,1.56818,1.5686,1.56802,1.56828,184100001.0
2008-03-18 05:00:00,1.56845,1.56858,1.5681,1.56833,171100000.0
2008-03-18 05:05:00,1.56805,1.57034,1.56799,1.56977,170600000.0
2008-03-18 05:10:00,1.56996,1.57109,1.56996,1.57008,152400000.0
2008-03-18 05:15:00,1.57004,1.57004,1.56813,1.56864,191700001.0
2008-03-18 05:20:00,1.56852,1.56883,1.56742,1.56824,203300002.0
2008-03-18 05:25:00,1.56839,1.56913,1.56745,1.56794,170000000.0
2008-03-18 05:30:00,1.56742,1.56742,1.56608,1.5665,293400002.0
2008-03-18 05:35:00,1.56645,1.56732,1.56619,1.56712,195500000.0
2008-03-18 05:40:00,1.56715,1.5679,1.567,1.56743,202700000.0
2008-03-18 05:45:00,1.56717,1.56823,1.56711,1.56745,185600000.0
2008-03-18 05:50:00,1.56756,1.56881,1.56732,1.56879,186700000.0
2008-03-18 05:55:00,1.56868,1.56936,1.56851,1.56872,155900000.0
2008-03-18 06:00:00,1.56864,1.56903,1.56822,1.56903,171000000.0
2008-03-18 06:05:00,1.56915,1.56965,1.56886,1.56923,254100001.0
2008-03-18 06:10:00,1.56942,1.56976,1.56842,1.56923,197200000.0
2008-03-18 06:15:00,1.5693,1.56956,1.56877,1.56891,163200000.0
2008-03-18 06:20:00,1.56919,1.56959,1.56878,1.56909,181000000.0
2008-03-18 06:25:00,1.56911,1.5693,1.56861,1.56861,168400000.0
2008-03-18 06:30:00,1.56872,1.56884,1.5684,1.56852,180000001.0
2008-03-18 06:35:00,1.56824,1.56872,1.56794,1.56829,201700000.0
2008-03-18 06:40:00,1.56824,1.56867,1.56807,1.5683,161100000.0
2008-03-18 06:45:00,1.5683,1.5685,1.56749,1.56755,192600000.0
2008-03-18 06:50:00,1.56748,1.56753,1.567,1.56717,192700000.0
2008-03-18 06:55:00,1.56683,1.56722,1.5661,1.56651,213199999.0
2008-03-18 07:00:00,1.56684,1.56716,1.56658,1.56685,225200001.0
2008-03-18 07:05:00,1.56679,1.56714,1.56664,1.56697,126300000.0
2008-03-18 07:10:00,1.56706,1.56707,1.56585,1.56603,179700000.0
2008-03-18 07:15:00,1.56602,1.56638,1.56454,1.56477,198200000.0
2008-03-18 07:20:00,1.56473,1.56607,1.56457,1.56576,211300001.0
2008-03-18 07:25:00,1.56584,1.56696,1.56579,1.56696,170900000.0
2008-03-18 07:30:00,1.5669,1.5669,1.56601,1.56653,210700000.0
2008-03-18 07:35:00,1.56625,1.56701,1.56625,1.56681,159800000.0
2008-03-18 07:40:00,1.56696,1.56731,1.56591,1.56684,227200000.0
2008-03-18 07:45:00,1.56671,1.56693,1.5662,1.56649,210900000.0
2008-03-18 07:50:00,1.56692,1.56747,1.56658,1.56727,180400001.0
2008-03-18 07:55:00,1.56739,1.56776,1.5671,1.56745,196100000.0
2008-03-18 08:00:00,1.56714,1.56799,1.56706,1.56792,168700000.0
2008-03-18 08:05:00,1.56794,1.56869,1.56736,1.56869,164300000.0
2008-03-18 08:10:00,1.56851,1.56971,1.56841,1.5697,183700001.0
2008-03-18 08:15:00,1.56984,1.56984,1.56911,1.56915,169800000.0
2008-03-18 08:20:00,1.56944,1.56981,1.56869,1.56893,161400000.0
2008-03-18 08:25:00,1.56889,1.56911,1.56861,1.56861,190400000.0
2008-03-18 08:30:00,1.56826,1.56834,1.56767,1.56827,168600001.0
2008-03-18 08:35:00,1.56825,1.56825,1.56732,1.56812,185500000.0
2008-03-18 08:40:00,1.56808,1.56808,1.56728,1.56748,166400000.0
2008-03-18 08:45:00,1.56735,1.56747,1.5662,1.56747,206800000.0
2008-03-18 08:50:00,1.56761,1.56822,1.56684,1.56684,177300001.0
2008-03-18 08:55:00,1.56682,1.5679,1.56655,1.56785,211400000.0
2008-03-18 09:00:00,1.56801,1.56812,1.5673,1.56764,175500000.0
2008-03-18 09:05:00,1.56777,1.5697,1.56773,1.56854,228900000.0
2008-03-18 09:10:00,1.56848,1.56912,1.56765,1.56798,150700000.0
2008-03-18 09:15:00,1.5677,1.56798,1.56689,1.56707,156400000.0
2008-03-18 09:20:00,1.56703,1.56749,1.5666,1.56709,153600001.0
2008-03-18 09:25:00,1.56697,1.56747,1.56609,1.56747,183100000.0
2008-03-18 09:30:00,1.5672,1.56732,1.56627,1.56656,190500000.0
2008-03-18 09:35:00,1.56655,1.56705,1.56617,1.56623,207900002.0
2008-03-18 09:40:00,1.56627,1.5671,1.56574,1.56658,210300000.0
2008-03-18 09:45:00,1.56734,1.56772,1.56584,1.56596,159800000.0
2008-03-18 09:50:00,1.56599,1.56611,1.56319,1.56407,211900000.0
2008-03-18 09:55:00,1.56407,1.56497,1.56401,1.56438,239400001.0
2008-03-18 10:00:00,1.56454,1.56514,1.56364,1.56409,210800000.0
2008-03-18 10:05:00,1.56393,1.56596,1.5632,1.56596,146500000.0
2008-03-18 10:10:00,1.56603,1.56838,1.56585,1.56723,162200000.0
2008-03-18 10:15:00,1.56719,1.56772,1.56703,1.56772,199900000.0
2008-03-18 10:20:00,1.56783,1.56945,1.56774,1.56864,191100000.0
2008-03-18 10:25:00,1.56842,1.56847,1.56757,1.56831,195300001.0
2008-03-18 10:30:00,1.5684,1.5686,1.56752,1.56788,187200000.0
2008-03-18 10:35:00,1.56792,1.56897,1.5677,1.56856,158000000.0
2008-03-18 10:40:00,1.56903,1.56913,1.56771,1.56794,165200000.0
2008-03-18 10:45:00,1.56768,1.56914,1.56751,1.56903,270200000.0
2008-03-18 10:50:00,1.56942,1.57007,1.56881,1.56964,180300000.0
2008-03-18 10:55:00,1.5695,1.57268,1.56924,1.57261,179700000.0
2008-03-18 11:00:00,1.57259,1.57413,1.57234,1.57413,161200001.0
2008-03-18 11:05:00,1.57439,1.57439,1.57333,1.57379,191000000.0
2008-03-18 11:10:00,1.5738,1.57409,1.56968,1.56987,216400001.0
2008-03-18 11:15:00,1.57007,1.57046,1.56945,1.57027,160200000.0
2008-03-18 11:20:00,1.57042,1.57055,1.569,1.56987,192300001.0
2008-03-18 11:25:00,1.56998,1.57089,1.56984,1.57021,295400001.0
2008-03-18 11:30:00,1.57021,1.57041,1.5659,1.56721,221900000.0
2008-03-18 11:35:00,1.56706,1.56808,1.56702,1.56728,254000000.0
2008-03-18 11:40:00,1.5671,1.56813,1.56684,1.56789,163800000.0
2008-03-18 11:45:00,1.56818,1.56907,1.56794,1.56895,164200000.0
2008-03-18 11:50:00,1.56879,1.56914,1.56822,1.56822,196700000.0
2008-03-18 11:55:00,1.56834,1.56854,1.56765,1.56813,168800000.0
2008-03-18 12:00:00,1.56831,1.56838,1.5673,1.56779,185900001.0
2008-03-18 12:05:00,1.56784,1.56832,1.567,1.567,195400000.0
2008-03-18 12:10:00,1.56728,1.56817,1.56576,1.56793,234500001.0
2008-03-18 12:15:00,1.56818,1.56848,1.56725,1.56809,160100000.0
2008-03-18 12:20:00,1.56789,1.5687,1.56778,1.56837,241400000.0
2008-03-18 12:25:00,1.56845,1.57112,1.56845,1.57093,196400001.0
2008-03-18 12:30:00,1.57059,1.5712,1.57037,1.57055,203100001.0
2008-03-18 12:35:00,1.5706,1.57134,1.57052,1.57118,144000000.0
2008-03-18 12:40:00,1.57107,1.57149,1.5702,1.57068,173900000.0
2008-03-18 12:45:00,1.57044,1.57066,1.56952,1.57036,165700000.0
2008-03-18 12:50:00,1.5689,1.57076,1.5689,1.56963,230400000.0
2008-03-18 12:55:00,1.56974,1.57113,1.56864,1.57113,177500000.0
2008-03-18 13:00:00,1.56774,1.56788,1.56578,1.56776,218900001.0
2008-03-18 13:05:00,1.56767,1.56949,1.56756,1.56902,218000000.0
2008-03-18 13:10:00,1.56914,1.56929,1.56795,1.56817,181100000.0
2008-03-18 13:15:00,1.5684,1.56896,1.56799,1.56807,256800000.0
2008-03-18 13:20:00,1.56818,1.56833,1.56622,1.5664,202600000.0
2008-03-18 13:25:00,1.56608,1.56632,1.56512,1.56632,195300000.0
2008-03-18 13:30:00,1.56633,1.57208,1.56617,1.57208,1595200004.0
2008-03-18 13:35:00,1.57221,1.57635,1.57175,1.57616,1737400003.0
2008-03-18 13:40:00,1.57621,1.57782,1.57477,1.57652,2047500002.0
2008-03-18 13:45:00,1.57647,1.57676,1.57475,1.57517,1012300000.0
2008-03-18 13:50:00,1.57515,1.5754,1.5741,1.57452,1651900001.0
2008-03-18 13:55:00,1.5746,1.5756,1.57451,1.57451,1872800002.0
2008-03-18 14:00:00,1.57466,1.57541,1.57418,1.57536,1758100001.0
2008-03-18 14:05:00,1.57527,1.57543,1.57414,1.57438,1855200002.0
2008-03-18 14:10:00,1.57416,1.57457,1.57258,1.57325,1785100000.0
2008-03-18 14:15:00,1.57333,1.57341,1.57057,1.57063,1092100000.0
2008-03-18 14:20:00,1.57048,1.57183,1.56921,1.57183,1991600008.0
2008-03-18 14:25:00,1.57187,1.57198,1.57056,1.57057,2022000002.0
2008-03-18 14:30:00,1.57034,1.57058,1.56718,1.56726,1695100002.0
2008-03-18 14:35:00,1.56696,1.56835,1.56578,1.56826,1093900008.0
2008-03-18 14:40:00,1.56848,1.56981,1.56831,1.56981,1237300001.0
2008-03-18 14:45:00,1.56981,1.56981,1.56759,1.56804,1446500003.0
2008-03-18 14:50:00,1.56801,1.56835,1.56697,1.56782,1303600000.0
2008-03-18 14:55:00,1.56772,1.56857,1.5675,1.56791,1480500002.0
2008-03-18 15:00:00,1.56782,1.56815,1.56724,1.56744,2427700004.0
2008-03-18 15:05:00,1.5673,1.56753,1.56615,1.56668,1884300001.0
2008-03-18 15:10:00,1.56665,1.56721,1.5655,1.56694,2145300003.0
2008-03-18 15:15:00,1.56701,1.56847,1.56694,1.56822,2084500006.0
2008-03-18 15:20:00,1.56837,1.57174,1.56818,1.57017,2690500005.0
2008-03-18 15:25:00,1.57003,1.57019,1.56863,1.56881,3403500007.0
2008-03-18 15:30:00,1.56888,1.5695,1.56768,1.56808,2529000006.0
2008-03-18 15:35:00,1.56809,1.5697,1.5677,1.56952,2041300003.0
2008-03-18 15:40:00,1.56952,1.57113,1.56945,1.57044,1658900002.0
2008-03-18 15:45:00,1.57055,1.5731,1.57,1.57287,1860600006.0
2008-03-18 15:50:00,1.57291,1.57315,1.57184,1.57279,1821100002.0
2008-03-18 15:55:00,1.57251,1.57251,1.57048,1.57124,2040700005.0
2008-03-18 16:00:00,1.57103,1.57119,1.56979,1.57056,2465900004.0
2008-03-18 16:05:00,1.57062,1.57065,1.56964,1.57043,1256400002.0
2008-03-18 16:10:00,1.57042,1.57062,1.5694,1.57016,2560900005.0
2008-03-18 16:15:00,1.57021,1.57125,1.56999,1.57088,3180600005.0
2008-03-18 16:20:00,1.57068,1.57358,1.57068,1.57349,2696000007.0
2008-03-18 16:25:00,1.57339,1.57394,1.57303,1.57315,2616200007.0
2008-03-18 16:30:00,1.57309,1.57324,1.57118,1.57118,2293600003.0
2008-03-18 16:35:00,1.57094,1.57111,1.5702,1.57073,2660600004.0
2008-03-18 16:40:00,1.57084,1.57155,1.57084,1.5711,2008600001.0
2008-03-18 16:45:00,1.57112,1.57326,1.5711,1.57258,2447600005.0
2008-03-18 16:50:00,1.57251,1.57475,1.57225,1.57429,2143100005.0
2008-03-18 16:55:00,1.57417,1.57417,1.57154,1.57223,2492900003.0
2008-03-18 17:00:00,1.57208,1.57346,1.57183,1.57335,2589700006.0
2008-03-18 17:05:00,1.57309,1.57316,1.57113,1.57133,2103700003.0
2008-03-18 17:10:00,1.57133,1.5718,1.57045,1.57085,2146200005.0
2008-03-18 17:15:00,1.57088,1.57182,1.57039,1.57092,2245000003.0
2008-03-18 17:20:00,1.57113,1.57229,1.57075,1.57207,2314900001.0
2008-03-18 17:25:00,1.57175,1.5719,1.57042,1.57054,2595900000.0
2008-03-18 17:30:00,1.57047,1.57083,1.56999,1.57034,2476400007.0
2008-03-18 17:35:00,1.57039,1.57053,1.56971,1.57015,2125700008.0
2008-03-18 17:40:00,1.57017,1.57019,1.56889,1.56915,1809400003.0
2008-03-18 17:45:00,1.5689,1.56908,1.56774,1.56835,2233300003.0
2008-03-18 17:50:00,1.56824,1.56875,1.56767,1.56855,2403000005.0
2008-03-18 17:55:00,1.56861,1.5696,1.56818,1.56854,2383000005.0
2008-03-18 18:00:00,1.56821,1.56867,1.56719,1.56867,3062400006.0
2008-03-18 18:05:00,1.56875,1.56991,1.56821,1.56974,2243900006.0
2008-03-18 18:10:00,1.56965,1.57071,1.56921,1.57016,2152100004.0
2008-03-18 18:15:00,1.56976,1.56982,1.56854,1.56928,2062500004.0
2008-03-18 18:20:00,1.56928,1.5707,1.56908,1.57009,1836400002.0
2008-03-18 18:25:00,1.57005,1.57048,1.5698,1.57019,2111700004.0
2008-03-18 18:30:00,1.57032,1.57141,1.57001,1.57075,2301100006.0
2008-03-18 18:35:00,1.57058,1.57186,1.57058,1.57168,1596900001.0
2008-03-18 18:40:00,1.57178,1.57205,1.56962,1.57009,2129700004.0
2008-03-18 18:45:00,1.57014,1.5704,1.56974,1.56977,2284000003.0
2008-03-18 18:50:00,1.5695,1.56973,1.56892,1.56939,2022500003.0
2008-03-18 18:55:00,1.56952,1.56961,1.56853,1.56916,2675700004.0
2008-03-18 19:00:00,1.56926,1.56976,1.56846,1.56866,2429600001.0
2008-03-18 19:05:00,1.56862,1.56898,1.56761,1.56791,2855300005.0
2008-03-18 19:10:00,1.56782,1.56844,1.56513,1.5656,2757500005.0
2008-03-18 19:15:00,1.5657,1.56625,1.56501,1.56501,2051000002.0
2008-03-18 19:20:00,1.56528,1.56591,1.56509,1.56516,2075000004.0
2008-03-18 19:25:00,1.56492,1.56526,1.56352,1.56472,1813800002.0
2008-03-18 19:30:00,1.56485,1.56546,1.56432,1.56532,2182100007.0
2008-03-18 19:35:00,1.56534,1.56638,1.5652,1.56625,1740100004.0
2008-03-18 19:40:00,1.5662,1.56621,1.56525,1.56587,1363000001.0
2008-03-18 19:45:00,1.56618,1.56689,1.56552,1.56575,1497500000.0
2008-03-18 19:50:00,1.56577,1.5661,1.56373,1.56431,2506100008.0
2008-03-18 19:55:00,1.56461,1.56606,1.5641,1.56571,1866300002.0
2008-03-18 20:00:00,1.56563,1.56563,1.564,1.56437,2680500003.0
2008-03-18 20:05:00,1.56439,1.56455,1.56337,1.56346,2605800005.0
2008-03-18 20:10:00,1.5635,1.56403,1.55863,1.56146,2766900007.0
2008-03-18 20:15:00,1.56077,1.56545,1.56077,1.56222,1837600003.0
2008-03-18 20:20:00,1.56173,1.56634,1.55972,1.56602,1327400002.0
2008-03-18 20:25:00,1.56604,1.56853,1.56528,1.566,1808000002.0
2008-03-18 20:30:00,1.5663,1.56863,1.56627,1.567,1221300004.0
2008-03-18 20:35:00,1.5667,1.56805,1.56532,1.56718,1780200003.0
2008-03-18 20:40:00,1.56693,1.56729,1.56454,1.56477,1379900001.0
2008-03-18 20:45:00,1.56492,1.56553,1.5622,1.56325,1908000009.0
2008-03-18 20:50:00,1.56332,1.56362,1.56111,1.56149,982400002.0
2008-03-18 20:55:00,1.5613,1.56171,1.55749,1.55777,1376300005.0
2008-03-18 21:00:00,1.55745,1.55847,1.55654,1.55767,1118700000.0
2008-03-18 21:05:00,1.55765,1.55852,1.55475,1.55577,1459900003.0
2008-03-18 21:10:00,1.55567,1.55633,1.55322,1.55447,1309600001.0
2008-03-18 21:15:00,1.55457,1.55663,1.55433,1.55663,1102000000.0
2008-03-18 21:20:00,1.55636,1.5579,1.55532,1.55665,562900000.0
2008-03-18 21:25:00,1.55666,1.55818,1.55629,1.55766,1094600001.0
2008-03-18 21:30:00,1.55779,1.55827,1.5562,1.55656,1424400002.0
2008-03-18 21:35:00,1.5564,1.55674,1.55559,1.55581,1332100001.0
2008-03-18 21:40:00,1.55552,1.55562,1.55205,1.55217,901400000.0
2008-03-18 21:45:00,1.55214,1.55388,1.55214,1.55369,1615300004.0
2008-03-18 21:50:00,1.55356,1.55382,1.55154,1.55204,1647500003.0
2008-03-18 21:55:00,1.55214,1.55309,1.55211,1.55239,789400001.0
2008-03-18 22:00:00,1.5522,1.55252,1.55156,1.55196,777500002.0
2008-03-18 22:05:00,1.5521,1.55544,1.55185,1.55441,867100000.0
2008-03-18 22:10:00,1.55444,1.55593,1.55444,1.55461,1073800001.0
2008-03-18 22:15:00,1.55432,1.55432,1.55295,1.55348,746500000.0
2008-03-18 22:20:00,1.55383,1.5545,1.55365,1.55402,949000002.0
2008-03-18 22:25:00,1.554,1.55531,1.55394,1.55485,873900002.0
2008-03-18 22:30:00,1.55488,1.55603,1.55387,1.55478,1104600005.0
2008-03-18 22:35:00,1.55463,1.55463,1.55361,1.55389,1150600004.0
2008-03-18 22:40:00,1.55429,1.55435,1.55263,1.55311,1105200002.0
2008-03-18 22:45:00,1.55321,1.55334,1.5521,1.55223,885500000.0
2008-03-18 22:50:00,1.55217,1.55234,1.55117,1.5513,1106900002.0
2008-03-18 22:55:00,1.551,1.551,1.54903,1.54903,851600002.0
2008-03-18 23:00:00,1.54894,1.55015,1.54894,1.54989,197000001.0
2008-03-18 23:05:00,1.54993,1.5511,1.54993,1.55042,215000000.0
2008-03-18 23:10:00,1.55026,1.55083,1.55013,1.55061,308900002.0
2008-03-18 23:15:00,1.55075,1.5509,1.54981,1.5503,323599998.0
2008-03-18 23:20:00,1.5502,1.5517,1.54985,1.55157,426800000.0
2008-03-18 23:25:00,1.55192,1.552,1.55129,1.55134,182500000.0
2008-03-18 23:30:00,1.55182,1.55295,1.55142,1.55161,453400000.0
2008-03-18 23:35:00,1.55164,1.55164,1.55106,1.55106,461300001.0
2008-03-18 23:40:00,1.55114,1.55144,1.5504,1.55045,422100002.0
2008-03-18 23:45:00,1.55027,1.55062,1.54898,1.5494,395100002.0
2008-03-18 23:50:00,1.54935,1.54984,1.54805,1.54809,584900001.0
2008-03-18 23:55:00,1.5481,1.54893,1.54796,1.54846,507700001.0
2008-03-19 00:00:00,1.54857,1.54903,1.54736,1.54781,837800001.0
2008-03-19 00:05:00,1.5479,1.54858,1.54772,1.54814,298700000.0
2008-03-19 00:10:00,1.54785,1.54829,1.54625,1.54635,201900000.0
2008-03-19 00:15:00,1.54637,1.54853,1.54636,1.54833,337200001.0
2008-03-19 00:20:00,1.54871,1.54945,1.54843,1.54945,326500001.0
2008-03-19 00:25:00,1.54947,1.55095,1.54943,1.55058,194200000.0
2008-03-19 00:30:00,1.55044,1.55045,1.54956,1.55042,339600000.0
2008-03-19 00:35:00,1.54989,1.54991,1.54889,1.54937,274500001.0
2008-03-19 00:40:00,1.54955,1.55026,1.54924,1.54924,221400001.0
2008-03-19 00:45:00,1.54951,1.54962,1.54607,1.54622,202100001.0
2008-03-19 00:50:00,1.54673,1.54876,1.54643,1.54868,309400001.0
2008-03-19 00:55:00,1.54911,1.54945,1.54783,1.54783,305900001.0
2008-03-19 01:00:00,1.54765,1.54832,1.54756,1.54807,277300000.0
2008-03-19 01:05:00,1.54764,1.54764,1.54532,1.5464,316200000.0
2008-03-19 01:10:00,1.54614,1.54739,1.54605,1.54674,622400001.0
2008-03-19 01:15:00,1.54684,1.54779,1.54683,1.54769,303600000.0
2008-03-19 01:20:00,1.54732,1.54751,1.54624,1.54672,412000001.0
2008-03-19 01:25:00,1.5466,1.54704,1.54628,1.54685,512000002.0
2008-03-19 01:30:00,1.54686,1.54792,1.54686,1.54774,360300000.0
2008-03-19 01:35:00,1.54785,1.54844,1.54711,1.54843,204200001.0
2008-03-19 01:40:00,1.54819,1.54867,1.54765,1.54847,672100002.0
2008-03-19 01:45:00,1.5487,1.54967,1.54861,1.54904,341600000.0
2008-03-19 01:50:00,1.54921,1.55,1.54869,1.54954,592200001.0
2008-03-19 01:55:00,1.54956,1.54977,1.54847,1.54852,329000000.0
2008-03-19 02:00:00,1.54884,1.5503,1.54884,1.54984,203900001.0
2008-03-19 02:05:00,1.54996,1.55069,1.54994,1.55057,220100000.0
2008-03-19 02:10:00,1.55039,1.55108,1.54993,1.55063,156200000.0
2008-03-19 02:15:00,1.55087,1.55193,1.55077,1.55125,167000000.0
2008-03-19 02:20:00,1.5511,1.55213,1.55089,1.55194,183900001.0
2008-03-19 02:25:00,1.55192,1.55294,1.5516,1.55283,223500000.0
2008-03-19 02:30:00,1.55277,1.55343,1.55255,1.55292,157900000.0
2008-03-19 02:35:00,1.55306,1.5535,1.55214,1.55314,195500000.0
2008-03-19 02:40:00,1.55309,1.55381,1.55278,1.55301,210200002.0
2008-03-19 02:45:00,1.55299,1.55349,1.55278,1.55312,178900000.0
2008-03-19 02:50:00,1.55324,1.5535,1.55246,1.55274,185100000.0
2008-03-19 02:55:00,1.55247,1.5534,1.55245,1.55266,196100001.0
2008-03-19 03:00:00,1.55218,1.55226,1.54945,1.54945,188200000.0
2008-03-19 03:05:00,1.54949,1.55012,1.54804,1.54884,181600000.0
2008-03-19 03:10:00,1.54937,1.55022,1.54925,1.55007,171200000.0
2008-03-19 03:15:00,1.55006,1.55111,1.54963,1.5506,155500001.0
2008-03-19 03:20:00,1.5503,1.55051,1.5497,1.55047,213300000.0
2008-03-19 03:25:00,1.55026,1.55132,1.55026,1.55055,158700000.0
2008-03-19 03:30:00,1.55086,1.55136,1.55061,1.55075,209100000.0
2008-03-19 03:35:00,1.55072,1.55072,1.54961,1.54994,249200000.0
2008-03-19 03:40:00,1.55006,1.55061,1.54994,1.55009,175400000.0
2008-03-19 03:45:00,1.55039,1.55169,1.55018,1.55125,175600000.0
2008-03-19 03:50:00,1.55096,1.55129,1.55027,1.55127,193200000.0
2008-03-19 03:55:00,1.55139,1.55178,1.551,1.55156,270800002.0
2008-03-19 04:00:00,1.55151,1.55205,1.55151,1.55182,180400000.0
2008-03-19 04:05:00,1.55144,1.55225,1.55143,1.55225,170600000.0
2008-03-19 04:10:00,1.55221,1.55251,1.55181,1.55198,251100001.0
2008-03-19 04:15:00,1.55216,1.55234,1.55108,1.55176,192000000.0
2008-03-19 04:20:00,1.55169,1.552,1.55144,1.55163,188500000.0
2008-03-19 04:25:00,1.55181,1.55228,1.55146,1.55228,175100000.0
2008-03-19 04:30:00,1.55218,1.55225,1.55159,1.55192,220800000.0
2008-03-19 04:35:00,1.55173,1.5519,1.55119,1.55155,187000001.0
2008-03-19 04:40:00,1.55146,1.55201,1.55121,1.55185,157800000.0
2008-03-19 04:45:00,1.55178,1.55192,1.55104,1.55177,137800000.0
2008-03-19 04:50:00,1.55166,1.5519,1.55138,1.5516,154200000.0
2008-03-19 04:55:00,1.55174,1.55273,1.55155,1.55255,155400000.0
2008-03-19 05:00:00,1.55261,1.55295,1.55207,1.55295,204200000.0
2008-03-19 05:05:00,1.55274,1.55286,1.55187,1.55195,161100000.0
2008-03-19 05:10:00,1.55208,1.55239,1.55188,1.55239,219800001.0
2008-03-19 05:15:00,1.55246,1.55252,1.55161,1.55203,168700001.0
2008-03-19 05:20:00,1.55207,1.55224,1.55149,1.55183,174700000.0
2008-03-19 05:25:00,1.55154,1.55206,1.55108,1.55155,196300001.0
2008-03-19 05:30:00,1.55154,1.55186,1.55109,1.55174,184100000.0
2008-03-19 05:35:00,1.55183,1.55254,1.55167,1.55245,178600002.0
2008-03-19 05:40:00,1.55238,1.55269,1.55189,1.55264,158400000.0
2008-03-19 05:45:00,1.55237,1.55248,1.55188,1.55202,191500001.0
2008-03-19 05:50:00,1.55192,1.55285,1.5518,1.55285,199200000.0
2008-03-19 05:55:00,1.55271,1.55289,1.55245,1.55263,182300001.0
2008-03-19 06:00:00,1.55256,1.55322,1.55244,1.55301,199500000.0
2008-03-19 06:05:00,1.553,1.55358,1.55263,1.55267,226500000.0
2008-03-19 06:10:00,1.55294,1.55381,1.55292,1.55381,180400000.0
2008-03-19 06:15:00,1.55368,1.55493,1.55346,1.55435,171300000.0
2008-03-19 06:20:00,1.55419,1.55419,1.55343,1.55397,177000000.0
2008-03-19 06:25:00,1.55403,1.55436,1.55345,1.55345,179300000.0
2008-03-19 06:30:00,1.55356,1.55411,1.55322,1.55395,195400000.0
2008-03-19 06:35:00,1.55393,1.55424,1.55371,1.55379,205000000.0
2008-03-19 06:40:00,1.55373,1.55476,1.55343,1.55476,186900000.0
2008-03-19 06:45:00,1.55469,1.55534,1.55443,1.55534,195800000.0
2008-03-19 06:50:00,1.55532,1.55577,1.55463,1.55467,198400001.0
2008-03-19 06:55:00,1.55481,1.55557,1.55465,1.55545,173800000.0
2008-03-19 07:00:00,1.55568,1.55617,1.55465,1.55477,197400000.0
2008-03-19 07:05:00,1.55513,1.55547,1.554,1.55401,184000002.0
2008-03-19 07:10:00,1.5543,1.55593,1.5543,1.55591,204200001.0
2008-03-19 07:15:00,1.55606,1.55733,1.55558,1.55628,196600000.0
2008-03-19 07:20:00,1.55606,1.55753,1.55598,1.55739,226400000.0
2008-03-19 07:25:00,1.5576,1.55814,1.55694,1.55746,160800000.0
2008-03-19 07:30:00,1.5575,1.55763,1.5568,1.55763,213600000.0
2008-03-19 07:35:00,1.55737,1.55756,1.55659,1.55693,178700000.0
2008-03-19 07:40:00,1.55675,1.55686,1.55613,1.55622,185000000.0
2008-03-19 07:45:00,1.55608,1.55628,1.55547,1.55576,177400001.0
2008-03-19 07:50:00,1.55629,1.55739,1.55552,1.55718,165200000.0
2008-03-19 07:55:00,1.55717,1.55858,1.55668,1.55817,236200002.0
2008-03-19 08:00:00,1.55794,1.55794,1.55611,1.55627,150400000.0
2008-03-19 08:05:00,1.55641,1.55643,1.55496,1.55628,153800000.0
2008-03-19 08:10:00,1.55624,1.55655,1.55525,1.55632,227300001.0
2008-03-19 08:15:00,1.55635,1.5564,1.55539,1.55627,179600000.0
2008-03-19 08:20:00,1.55622,1.5569,1.55588,1.55671,164800000.0
2008-03-19 08:25:00,1.5567,1.55775,1.5567,1.55745,212200002.0
2008-03-19 08:30:00,1.55736,1.55742,1.55646,1.55735,154300000.0
2008-03-19 08:35:00,1.55718,1.55757,1.55662,1.55738,179800000.0
2008-03-19 08:40:00,1.55735,1.55751,1.55671,1.55751,150800000.0
2008-03-19 08:45:00,1.55765,1.55888,1.55765,1.55875,204400000.0
2008-03-19 08:50:00,1.55835,1.55835,1.55681,1.55691,202800000.0
2008-03-19 08:55:00,1.55678,1.5576,1.55579,1.55756,197700001.0
2008-03-19 09:00:00,1.55787,1.55893,1.55754,1.55885,164200000.0
2008-03-19 09:05:00,1.5591,1.56,1.5591,1.55992,188200001.0
2008-03-19 09:10:00,1.56019,1.5615,1.55972,1.56111,206100001.0
2008-03-19 09:15:00,1.5609,1.56228,1.5608,1.56144,183500001.0
2008-03-19 09:20:00,1.56188,1.56209,1.56115,1.56137,208700000.0
2008-03-19 09:25:00,1.56138,1.56153,1.56056,1.56133,185700000.0
2008-03-19 09:30:00,1.5613,1.56143,1.5603,1.56105,199200001.0
2008-03-19 09:35:00,1.56102,1.56179,1.56096,1.56114,181000000.0
2008-03-19 09:40:00,1.56115,1.56175,1.56049,1.56049,212600000.0
2008-03-19 09:45:00,1.56049,1.56079,1.56007,1.56023,188699999.0
2008-03-19 09:50:00,1.56024,1.56039,1.55917,1.55927,250300000.0
2008-03-19 09:55:00,1.55906,1.55972,1.559,1.55959,230599999.0
2008-03-19 10:00:00,1.55944,1.56059,1.55944,1.56001,201500000.0
2008-03-19 10:05:00,1.56003,1.56029,1.55941,1.55964,146100000.0
2008-03-19 10:10:00,1.55971,1.55986,1.55921,1.55949,168400000.0
2008-03-19 10:15:00,1.55935,1.55956,1.55895,1.55924,161700002.0
2008-03-19 10:20:00,1.55943,1.55985,1.55821,1.55835,182900000.0
2008-03-19 10:25:00,1.55862,1.5604,1.55837,1.55965,191600000.0
2008-03-19 10:30:00,1.55954,1.55975,1.55722,1.5577,184500000.0
2008-03-19 10:35:00,1.55744,1.55744,1.55399,1.55401,166800001.0
2008-03-19 10:40:00,1.55415,1.5551,1.55379,1.55427,166000000.0
2008-03-19 10:45:00,1.55412,1.55573,1.55412,1.55558,220600001.0
2008-03-19 10:50:00,1.55566,1.56137,1.55566,1.56076,185200002.0
2008-03-19 10:55:00,1.56105,1.56137,1.55998,1.56025,189000000.0
2008-03-19 11:00:00,1.56035,1.56041,1.55781,1.55833,155400000.0
2008-03-19 11:05:00,1.55824,1.55916,1.55686,1.55871,215100001.0
2008-03-19 11:10:00,1.55859,1.56179,1.55859,1.55961,194800000.0
2008-03-19 11:15:00,1.55954,1.56012,1.55698,1.55717,188200000.0
2008-03-19 11:20:00,1.55714,1.56044,1.55714,1.5586,201500000.0
2008-03-19 11:25:00,1.55859,1.5591,1.55757,1.5586,261700001.0
2008-03-19 11:30:00,1.55886,1.56179,1.55854,1.56088,237700001.0
2008-03-19 11:35:00,1.5605,1.56353,1.56011,1.5628,190200000.0
2008-03-19 11:40:00,1.56266,1.56547,1.56154,1.5633,161100000.0
2008-03-19 11:45:00,1.56388,1.56452,1.56322,1.56407,154600000.0
2008-03-19 11:50:00,1.56404,1.56514,1.56396,1.56485,204500000.0
2008-03-19 11:55:00,1.5647,1.5648,1.56327,1.5644,176200000.0
2008-03-19 12:00:00,1.56409,1.56533,1.5638,1.56467,168800001.0
2008-03-19 12:05:00,1.56467,1.56487,1.56338,1.56338,184100000.0
2008-03-19 12:10:00,1.56349,1.56436,1.56299,1.56393,203700000.0
2008-03-19 12:15:00,1.56388,1.56388,1.5625,1.56274,152700000.0
2008-03-19 12:20:00,1.5623,1.56391,1.5622,1.56383,212100001.0
2008-03-19 12:25:00,1.56379,1.56379,1.56287,1.5631,212800001.0
2008-03-19 12:30:00,1.56288,1.56327,1.56146,1.56166,167100000.0
2008-03-19 12:35:00,1.56176,1.56176,1.56018,1.56018,153500000.0
2008-03-19 12:40:00,1.5603,1.56209,1.56026,1.56209,205600001.0
2008-03-19 12:45:00,1.56215,1.56299,1.56185,1.5624,193200000.0
2008-03-19 12:50:00,1.56217,1.56217,1.56097,1.56159,216600001.0
2008-03-19 12:55:00,1.56176,1.56293,1.56164,1.56273,200100001.0
2008-03-19 13:00:00,1.56282,1.56408,1.56262,1.56337,213400001.0
2008-03-19 13:05:00,1.56273,1.56369,1.56273,1.56316,193700001.0
2008-03-19 13:10:00,1.56331,1.56489,1.56274,1.56289,205900000.0
2008-03-19 13:15:00,1.56277,1.56354,1.56236,1.5631,220600000.0
2008-03-19 13:20:00,1.56321,1.56456,1.56263,1.56389,210600000.0
2008-03-19 13:25:00,1.5639,1.56405,1.56196,1.56234,172400000.0
2008-03-19 13:30:00,1.56244,1.56298,1.56133,1.56235,1549500003.0
2008-03-19 13:35:00,1.56236,1.56349,1.56208,1.56278,1808100000.0
2008-03-19 13:40:00,1.56282,1.56401,1.56271,1.56312,1946300004.0
2008-03-19 13:45:00,1.56299,1.56494,1.56265,1.56444,984000001.0
2008-03-19 13:50:00,1.56445,1.56569,1.56445,1.56545,1582700002.0
2008-03-19 13:55:00,1.56526,1.56736,1.56459,1.56724,1898600009.0
2008-03-19 14:00:00,1.5671,1.56743,1.56645,1.56698,1696400001.0
2008-03-19 14:05:00,1.56695,1.56799,1.56664,1.5669,1905200005.0
2008-03-19 14:10:00,1.56708,1.56919,1.56694,1.56851,1712300001.0
2008-03-19 14:15:00,1.56838,1.56848,1.5675,1.56769,1120600002.0
2008-03-19 14:20:00,1.56786,1.57053,1.56786,1.56962,1961100002.0
2008-03-19 14:25:00,1.56952,1.57007,1.56879,1.57004,2101800007.0
2008-03-19 14:30:00,1.57,1.57,1.56746,1.56829,1793600003.0
2008-03-19 14:35:00,1.5683,1.56855,1.56707,1.56743,1168800006.0
2008-03-19 14:40:00,1.56748,1.56774,1.56675,1.56702,1276300001.0
2008-03-19 14:45:00,1.56705,1.56774,1.56683,1.56713,1605300002.0
2008-03-19 14:50:00,1.56703,1.56747,1.56664,1.56701,1395200002.0
2008-03-19 14:55:00,1.56709,1.56778,1.56601,1.56759,1617400002.0
2008-03-19 15:00:00,1.56765,1.56808,1.56234,1.56341,2465800003.0
2008-03-19 15:05:00,1.56359,1.5647,1.56296,1.56347,1853900002.0
2008-03-19 15:10:00,1.56325,1.56438,1.56269,1.56355,2134100002.0
2008-03-19 15:15:00,1.56325,1.56357,1.56149,1.56232,2050100004.0
2008-03-19 15:20:00,1.56248,1.56343,1.56174,1.56286,2641900003.0
2008-03-19 15:25:00,1.56304,1.56399,1.56261,1.56304,3071900005.0
2008-03-19 15:30:00,1.56293,1.56488,1.56284,1.56427,2526500003.0
2008-03-19 15:35:00,1.56439,1.56596,1.56434,1.56449,2204300004.0
2008-03-19 15:40:00,1.56445,1.56513,1.56343,1.56434,1594700002.0
2008-03-19 15:45:00,1.56447,1.56483,1.5621,1.56237,1930500005.0
2008-03-19 15:50:00,1.56244,1.56336,1.56175,1.56315,1846700003.0
2008-03-19 15:55:00,1.56322,1.56642,1.56302,1.56602,2022300002.0
2008-03-19 16:00:00,1.5659,1.56622,1.5639,1.56421,2224300001.0
2008-03-19 16:05:00,1.56426,1.56608,1.56426,1.56536,1376300004.0
2008-03-19 16:10:00,1.5653,1.56666,1.5651,1.56525,2658200006.0
2008-03-19 16:15:00,1.56525,1.56654,1.5643,1.56654,3047900008.0
2008-03-19 16:20:00,1.5665,1.56677,1.5658,1.56588,2668200007.0
2008-03-19 16:25:00,1.56579,1.56775,1.56579,1.56729,2539600005.0
2008-03-19 16:30:00,1.5674,1.57048,1.5674,1.57048,2271600002.0
2008-03-19 16:35:00,1.57089,1.57154,1.57017,1.57065,2594900007.0
2008-03-19 16:40:00,1.57045,1.57073,1.56847,1.56883,2103500005.0
2008-03-19 16:45:00,1.56881,1.57004,1.56876,1.56979,2425600003.0
2008-03-19 16:50:00,1.56971,1.57048,1.56923,1.5701,2198300005.0
2008-03-19 16:55:00,1.57024,1.57027,1.56883,1.56923,2403600004.0
2008-03-19 17:00:00,1.56916,1.57081,1.56893,1.56906,2472100003.0
2008-03-19 17:05:00,1.56898,1.57055,1.56861,1.56972,2031200002.0
2008-03-19 17:10:00,1.56955,1.57053,1.5687,1.57053,2058600005.0
2008-03-19 17:15:00,1.5705,1.57055,1.56865,1.56897,2247800001.0
2008-03-19 17:20:00,1.56901,1.56929,1.56803,1.56821,2476800007.0
2008-03-19 17:25:00,1.56817,1.56848,1.56583,1.56612,2569900006.0
2008-03-19 17:30:00,1.5661,1.56726,1.56527,1.56552,2457000004.0
2008-03-19 17:35:00,1.56529,1.56574,1.56412,1.56483,2252100005.0
2008-03-19 17:40:00,1.56502,1.56644,1.56468,1.56594,1902400002.0
2008-03-19 17:45:00,1.56595,1.56789,1.56565,1.56774,2253800004.0
2008-03-19 17:50:00,1.56785,1.57063,1.56775,1.56954,2436000007.0
2008-03-19 17:55:00,1.5697,1.5709,1.56777,1.56832,2313100003.0
2008-03-19 18:00:00,1.56805,1.56984,1.5674,1.56914,2871800003.0
2008-03-19 18:05:00,1.56865,1.57243,1.56816,1.57236,2291400004.0
2008-03-19 18:10:00,1.5726,1.57443,1.57143,1.57304,2045700002.0
2008-03-19 18:15:00,1.57267,1.57429,1.57232,1.57383,2198500006.0
2008-03-19 18:20:00,1.57382,1.57524,1.57294,1.57449,1850300006.0
2008-03-19 18:25:00,1.57443,1.57498,1.5721,1.5724,2188100003.0
2008-03-19 18:30:00,1.57265,1.57478,1.57232,1.57478,2162000000.0
2008-03-19 18:35:00,1.57499,1.57674,1.5746,1.57624,1672900001.0
2008-03-19 18:40:00,1.57614,1.57637,1.57492,1.57612,2151900002.0
2008-03-19 18:45:00,1.57575,1.57575,1.57415,1.57419,2321000009.0
2008-03-19 18:50:00,1.57397,1.57397,1.57233,1.57345,2012800004.0
2008-03-19 18:55:00,1.57371,1.57624,1.57294,1.57578,2592800002.0
2008-03-19 19:00:00,1.57599,1.57688,1.57597,1.5762,2361400007.0
2008-03-19 19:05:00,1.57611,1.5766,1.57435,1.57471,2924200009.0
2008-03-19 19:10:00,1.57466,1.57689,1.57466,1.5756,2691200001.0
2008-03-19 19:15:00,1.57581,1.57653,1.57549,1.57592,2009100007.0
2008-03-19 19:20:00,1.57624,1.57643,1.57516,1.57543,1963500002.0
2008-03-19 19:25:00,1.57548,1.57597,1.57493,1.57524,1719500001.0
2008-03-19 19:30:00,1.57518,1.57726,1.57512,1.57722,2251400005.0
2008-03-19 19:35:00,1.57729,1.57753,1.5769,1.57727,1801400003.0
2008-03-19 19:40:00,1.57726,1.57767,1.57672,1.57675,1288800001.0
2008-03-19 19:45:00,1.57675,1.57748,1.57675,1.57712,1530500003.0
2008-03-19 19:50:00,1.57716,1.57777,1.57669,1.57745,2386100004.0
2008-03-19 19:55:00,1.57748,1.57868,1.5772,1.57817,1990700004.0
2008-03-19 20:00:00,1.57802,1.57855,1.57766,1.57797,2829300005.0
2008-03-19 20:05:00,1.57807,1.57899,1.57804,1.57824,2618000005.0
2008-03-19 20:10:00,1.57812,1.57846,1.57748,1.5776,2799000006.0
2008-03-19 20:15:00,1.57756,1.57826,1.57752,1.57792,1831900002.0
2008-03-19 20:20:00,1.57783,1.57797,1.57693,1.57697,1332000003.0
2008-03-19 20:25:00,1.57702,1.57753,1.5758,1.57583,1923400007.0
2008-03-19 20:30:00,1.57577,1.57661,1.57556,1.5761,1253400004.0
2008-03-19 20:35:00,1.57622,1.57707,1.57436,1.57436,1934700006.0
2008-03-19 20:40:00,1.57411,1.57487,1.57239,1.57427,1488900001.0
2008-03-19 20:45:00,1.57413,1.57481,1.57276,1.57415,1777100002.0
2008-03-19 20:50:00,1.57415,1.57752,1.57392,1.57728,982900002.0
2008-03-19 20:55:00,1.5772,1.5774,1.57633,1.57689,1300200003.0
2008-03-19 21:00:00,1.57668,1.57836,1.57609,1.57798,1197900001.0
2008-03-19 21:05:00,1.57767,1.57767,1.57595,1.57662,1373100002.0
2008-03-19 21:10:00,1.57639,1.57712,1.57578,1.57701,1349300002.0
2008-03-19 21:15:00,1.57707,1.57935,1.57707,1.57925,1035100001.0
2008-03-19 21:20:00,1.57894,1.57927,1.57775,1.57905,638100003.0
2008-03-19 21:25:00,1.5789,1.58122,1.57884,1.58122,1100500002.0
2008-03-19 21:30:00,1.58147,1.58336,1.58128,1.58157,1277800002.0
2008-03-19 21:35:00,1.58145,1.58234,1.58099,1.58118,1367400005.0
2008-03-19 21:40:00,1.58142,1.58667,1.58142,1.58582,996500001.0
2008-03-19 21:45:00,1.58587,1.58633,1.58538,1.58562,1632300002.0
2008-03-19 21:50:00,1.5855,1.58601,1.58503,1.58525,1661900001.0
2008-03-19 21:55:00,1.58516,1.58551,1.58423,1.58448,870400001.0
2008-03-19 22:00:00,1.58444,1.5847,1.58372,1.5838,748500002.0
2008-03-19 22:05:00,1.58383,1.58503,1.5834,1.58482,908100000.0
2008-03-19 22:10:00,1.58494,1.58594,1.58451,1.58453,992300001.0
2008-03-19 22:15:00,1.58449,1.58484,1.58363,1.58385,777600001.0
2008-03-19 22:20:00,1.58399,1.58504,1.58372,1.58387,1020600004.0
2008-03-19 22:25:00,1.58385,1.58485,1.58353,1.58425,816900002.0
2008-03-19 22:30:00,1.58409,1.58441,1.58346,1.5836,929500001.0
2008-03-19 22:35:00,1.58351,1.58358,1.58275,1.58319,1011500002.0
2008-03-19 22:40:00,1.58288,1.58338,1.58204,1.58274,991400002.0
2008-03-19 22:45:00,1.58246,1.583,1.58244,1.58253,840100002.0
2008-03-19 22:50:00,1.58237,1.583,1.58182,1.58266,1141100002.0
2008-03-19 22:55:00,1.58228,1.58337,1.5822,1.58289,849900003.0
2008-03-19 23:00:00,1.5828,1.5841,1.58252,1.58377,267800002.0
2008-03-19 23:05:00,1.58367,1.58535,1.58367,1.58418,162300000.0
2008-03-19 23:10:00,1.58427,1.58627,1.58423,1.58602,300500000.0
2008-03-19 23:15:00,1.58618,1.58618,1.58487,1.58487,291400000.0
2008-03-19 23:20:00,1.58495,1.58554,1.58461,1.5849,444900002.0
2008-03-19 23:25:00,1.58502,1.58514,1.58413,1.58425,244100003.0
2008-03-19 23:30:00,1.58458,1.58569,1.58404,1.58511,533900001.0
2008-03-19 23:35:00,1.58508,1.58545,1.58471,1.5848,406200002.0
2008-03-19 23:40:00,1.58484,1.58486,1.58409,1.58421,413500001.0
2008-03-19 23:45:00,1.58414,1.5846,1.58385,1.5846,380800000.0
2008-03-19 23:50:00,1.58477,1.5856,1.58445,1.58512,616600000.0
2008-03-19 23:55:00,1.58506,1.58528,1.58091,1.58131,566700000.0
2008-03-20 00:00:00,1.58124,1.58261,1.58047,1.58261,950700002.0
2008-03-20 00:05:00,1.58271,1.58319,1.58195,1.58257,321100000.0
2008-03-20 00:10:00,1.58254,1.58292,1.58229,1.5829,194900001.0
2008-03-20 00:15:00,1.58293,1.58332,1.58266,1.5828,359500003.0
2008-03-20 00:20:00,1.58289,1.58372,1.58288,1.58355,268100000.0
2008-03-20 00:25:00,1.58361,1.58416,1.58344,1.58377,234700001.0
2008-03-20 00:30:00,1.58349,1.58349,1.58115,1.58217,355000002.0
2008-03-20 00:35:00,1.5817,1.58207,1.5814,1.5814,309500001.0
2008-03-20 00:40:00,1.58173,1.58235,1.58127,1.58196,201300000.0
2008-03-20 00:45:00,1.58228,1.58241,1.58049,1.58084,191900000.0
2008-03-20 00:50:00,1.58141,1.5819,1.58105,1.58179,280700000.0
2008-03-20 00:55:00,1.58222,1.58234,1.58181,1.58224,305700000.0
2008-03-20 01:00:00,1.58218,1.58222,1.58169,1.58207,274100000.0
2008-03-20 01:05:00,1.58221,1.58295,1.58124,1.58269,325700000.0
2008-03-20 01:10:00,1.5826,1.58317,1.58236,1.58282,536900001.0
2008-03-20 01:15:00,1.58299,1.58389,1.58289,1.58381,306600002.0
2008-03-20 01:20:00,1.58361,1.58369,1.58237,1.58355,398600001.0
2008-03-20 01:25:00,1.58336,1.58375,1.58287,1.58345,464800001.0
2008-03-20 01:30:00,1.58339,1.58349,1.58233,1.58264,381900000.0
2008-03-20 01:35:00,1.58255,1.58255,1.58154,1.58186,208100000.0
2008-03-20 01:40:00,1.58161,1.58199,1.58099,1.58139,686100000.0
2008-03-20 01:45:00,1.58148,1.58166,1.58118,1.58131,412600001.0
2008-03-20 01:50:00,1.58171,1.58171,1.58035,1.58035,569300000.0
2008-03-20 01:55:00,1.58032,1.58156,1.58032,1.58124,334800000.0
2008-03-20 02:00:00,1.58181,1.58239,1.58164,1.58206,180000000.0
2008-03-20 02:05:00,1.58205,1.58205,1.58105,1.58142,184100000.0
2008-03-20 02:10:00,1.58157,1.58237,1.58119,1.58197,197000000.0
2008-03-20 02:15:00,1.58196,1.58226,1.58169,1.58198,172400000.0
2008-03-20 02:20:00,1.58204,1.58213,1.58076,1.58101,155000000.0
2008-03-20 02:25:00,1.58105,1.58115,1.58017,1.58059,186700000.0
2008-03-20 02:30:00,1.5805,1.5805,1.57959,1.57982,168900000.0
2008-03-20 02:35:00,1.57976,1.58067,1.57968,1.58035,187100001.0
2008-03-20 02:40:00,1.58024,1.58053,1.57984,1.58018,156500000.0
2008-03-20 02:45:00,1.58025,1.58097,1.57984,1.57988,163500001.0
2008-03-20 02:50:00,1.57993,1.5805,1.57912,1.58014,184100001.0
2008-03-20 02:55:00,1.57985,1.58025,1.57884,1.58025,170200000.0
2008-03-20 03:00:00,1.58051,1.58176,1.57953,1.58091,164700000.0
2008-03-20 03:05:00,1.58136,1.58164,1.58034,1.58087,185800000.0
2008-03-20 03:10:00,1.58124,1.58154,1.5808,1.58107,222500001.0
2008-03-20 03:15:00,1.58103,1.58224,1.58069,1.58201,145800000.0
2008-03-20 03:20:00,1.58223,1.58336,1.58215,1.58336,190000000.0
2008-03-20 03:25:00,1.58308,1.58334,1.58214,1.58227,196100000.0
2008-03-20 03:30:00,1.58238,1.58253,1.58132,1.58151,209600000.0
2008-03-20 03:35:00,1.58172,1.58177,1.58055,1.58149,174300000.0
2008-03-20 03:40:00,1.58153,1.58156,1.58087,1.58087,194600000.0
2008-03-20 03:45:00,1.58116,1.58118,1.58044,1.58096,175900001.0
2008-03-20 03:50:00,1.5807,1.58124,1.58032,1.58066,194200000.0
2008-03-20 03:55:00,1.58065,1.58094,1.58027,1.58036,168000000.0
2008-03-20 04:00:00,1.58018,1.58062,1.57998,1.58019,168700000.0
2008-03-20 04:05:00,1.57982,1.58191,1.57982,1.5813,171900000.0
2008-03-20 04:10:00,1.58119,1.58218,1.58109,1.58136,197600000.0
2008-03-20 04:15:00,1.58132,1.58186,1.58079,1.58186,195100001.0
2008-03-20 04:20:00,1.5814,1.5814,1.58083,1.5809,184099999.0
2008-03-20 04:25:00,1.58086,1.58086,1.57942,1.57999,211000000.0
2008-03-20 04:30:00,1.57989,1.58177,1.57958,1.58167,197300000.0
2008-03-20 04:35:00,1.58144,1.58161,1.58019,1.58086,184700001.0
2008-03-20 04:40:00,1.58075,1.58088,1.5801,1.58081,176800000.0
2008-03-20 04:45:00,1.58083,1.58084,1.58005,1.58051,179700000.0
2008-03-20 04:50:00,1.58053,1.58079,1.58019,1.58043,174000000.0
2008-03-20 04:55:00,1.5805,1.58088,1.58025,1.58074,304700000.0
2008-03-20 05:00:00,1.58077,1.58087,1.57984,1.58011,194500001.0
2008-03-20 05:05:00,1.57996,1.58047,1.57991,1.58022,170000000.0
2008-03-20 05:10:00,1.58021,1.5803,1.57978,1.58021,166800000.0
2008-03-20 05:15:00,1.58024,1.58079,1.58002,1.58077,196200000.0
2008-03-20 05:20:00,1.58076,1.58121,1.58033,1.58114,178800001.0
2008-03-20 05:25:00,1.58103,1.58118,1.58012,1.5808,171200000.0
2008-03-20 05:30:00,1.58091,1.58146,1.5808,1.58106,193500000.0
2008-03-20 05:35:00,1.58111,1.58188,1.58099,1.58176,224200001.0
2008-03-20 05:40:00,1.58171,1.58255,1.5817,1.58214,185800000.0
2008-03-20 05:45:00,1.5818,1.5821,1.58136,1.58146,243200000.0
2008-03-20 05:50:00,1.58125,1.58223,1.58106,1.58223,171000000.0
2008-03-20 05:55:00,1.58194,1.58222,1.58151,1.58194,162800000.0
2008-03-20 06:00:00,1.58208,1.58258,1.58193,1.58253,231000002.0
2008-03-20 06:05:00,1.58266,1.58289,1.58184,1.58184,219100001.0
2008-03-20 06:10:00,1.58188,1.58281,1.58179,1.58268,256200000.0
2008-03-20 06:15:00,1.58263,1.58318,1.58217,1.58298,170700000.0
2008-03-20 06:20:00,1.58313,1.58357,1.58287,1.58317,155000000.0
2008-03-20 06:25:00,1.58315,1.58326,1.58283,1.58314,176700000.0
2008-03-20 06:30:00,1.58336,1.58353,1.58268,1.58286,178700001.0
2008-03-20 06:35:00,1.58271,1.58347,1.58248,1.58325,263200000.0
2008-03-20 06:40:00,1.58301,1.58327,1.58242,1.58258,162400000.0
2008-03-20 06:45:00,1.58239,1.58289,1.58224,1.58288,198200001.0
2008-03-20 06:50:00,1.58279,1.58279,1.58193,1.58206,192600001.0
2008-03-20 06:55:00,1.5822,1.58226,1.58152,1.58202,171200000.0
2008-03-20 07:00:00,1.5821,1.5821,1.58132,1.58142,208100000.0
2008-03-20 07:05:00,1.58143,1.58148,1.58086,1.58088,184000000.0
2008-03-20 07:10:00,1.58093,1.58134,1.5804,1.58118,189100000.0
2008-03-20 07:15:00,1.58126,1.58154,1.58095,1.5815,196600000.0
2008-03-20 07:20:00,1.58128,1.58164,1.58086,1.5811,214900000.0
2008-03-20 07:25:00,1.58103,1.58126,1.58035,1.58068,182800000.0
2008-03-20 07:30:00,1.58075,1.58116,1.58009,1.58116,162600000.0
2008-03-20 07:35:00,1.58087,1.58114,1.58053,1.58114,189100001.0
2008-03-20 07:40:00,1.58117,1.58147,1.58086,1.58123,216700001.0
2008-03-20 07:45:00,1.58105,1.58122,1.58037,1.58077,180100000.0
2008-03-20 07:50:00,1.58121,1.58175,1.5809,1.58153,131200000.0
2008-03-20 07:55:00,1.58162,1.58225,1.58109,1.58225,208900001.0
2008-03-20 08:00:00,1.58214,1.58246,1.58191,1.58223,152900001.0
2008-03-20 08:05:00,1.58218,1.58235,1.58128,1.58168,191600000.0
2008-03-20 08:10:00,1.5822,1.58262,1.58194,1.58232,212900002.0
2008-03-20 08:15:00,1.58262,1.58329,1.58237,1.58251,173000000.0
2008-03-20 08:20:00,1.58256,1.58265,1.58143,1.58179,187700000.0
2008-03-20 08:25:00,1.58181,1.58329,1.58175,1.58329,183500000.0
2008-03-20 08:30:00,1.58304,1.58436,1.58281,1.58378,172300000.0
2008-03-20 08:35:00,1.58398,1.58484,1.58344,1.58475,230700000.0
2008-03-20 08:40:00,1.58463,1.58463,1.58237,1.58272,178700001.0
2008-03-20 08:45:00,1.58259,1.58273,1.58024,1.58163,196600000.0
2008-03-20 08:50:00,1.5817,1.58256,1.5816,1.58256,187000000.0
2008-03-20 08:55:00,1.58275,1.58326,1.58181,1.58222,213600000.0
2008-03-20 09:00:00,1.58214,1.58238,1.58126,1.58174,147800000.0
2008-03-20 09:05:00,1.58174,1.5839,1.58171,1.58373,176200000.0
2008-03-20 09:10:00,1.58374,1.58598,1.58358,1.58517,163400001.0
2008-03-20 09:15:00,1.58515,1.58618,1.58437,1.58463,162600000.0
2008-03-20 09:20:00,1.58459,1.58581,1.58435,1.58558,166400000.0
2008-03-20 09:25:00,1.58567,1.58588,1.58431,1.58484,171800000.0
2008-03-20 09:30:00,1.58488,1.5851,1.58349,1.58391,193700001.0
2008-03-20 09:35:00,1.5839,1.58398,1.58242,1.5832,184000000.0
2008-03-20 09:40:00,1.58341,1.58424,1.5834,1.58416,183700000.0
2008-03-20 09:45:00,1.58456,1.58542,1.584,1.58523,203500001.0
2008-03-20 09:50:00,1.58521,1.58551,1.5847,1.58535,181600000.0
2008-03-20 09:55:00,1.58508,1.5854,1.58412,1.5854,239500000.0
2008-03-20 10:00:00,1.58526,1.58536,1.58425,1.58499,197900000.0
2008-03-20 10:05:00,1.58537,1.58613,1.58488,1.58544,151000000.0
2008-03-20 10:10:00,1.58544,1.58551,1.58405,1.58457,193100000.0
2008-03-20 10:15:00,1.58444,1.58611,1.58439,1.58578,209200001.0
2008-03-20 10:20:00,1.58574,1.58661,1.58559,1.58654,205200000.0
2008-03-20 10:25:00,1.5866,1.5877,1.58621,1.5877,169199999.0
2008-03-20 10:30:00,1.58803,1.5893,1.58745,1.58903,225200002.0
2008-03-20 10:35:00,1.58934,1.58968,1.58867,1.58912,187400000.0
2008-03-20 10:40:00,1.58958,1.58987,1.58866,1.58921,161700000.0
2008-03-20 10:45:00,1.58896,1.59044,1.58863,1.59032,190400000.0
2008-03-20 10:50:00,1.59059,1.59232,1.59015,1.5917,199500001.0
2008-03-20 10:55:00,1.59185,1.59308,1.59152,1.59212,214800001.0
2008-03-20 11:00:00,1.59215,1.59215,1.59001,1.59053,164500001.0
2008-03-20 11:05:00,1.58985,1.58985,1.58828,1.58935,203700000.0
2008-03-20 11:10:00,1.58935,1.59026,1.58844,1.59026,193700000.0
2008-03-20 11:15:00,1.59063,1.59084,1.58864,1.58928,206500000.0
2008-03-20 11:20:00,1.58946,1.59035,1.58899,1.58943,178100000.0
2008-03-20 11:25:00,1.5894,1.59095,1.58924,1.59065,207000000.0
2008-03-20 11:30:00,1.59089,1.59102,1.58867,1.58887,231900002.0
2008-03-20 11:35:00,1.58861,1.5887,1.58601,1.58601,217300000.0
2008-03-20 11:40:00,1.58595,1.58714,1.5857,1.58572,172500000.0
2008-03-20 11:45:00,1.58582,1.58696,1.5849,1.58535,176500001.0
2008-03-20 11:50:00,1.58525,1.58575,1.58487,1.58567,186400000.0
2008-03-20 11:55:00,1.58579,1.58636,1.5844,1.58524,181600000.0
2008-03-20 12:00:00,1.58526,1.58624,1.58373,1.58624,152000000.0
2008-03-20 12:05:00,1.58651,1.58651,1.58294,1.58306,187700000.0
2008-03-20 12:10:00,1.58324,1.58584,1.58323,1.58572,215100001.0
2008-03-20 12:15:00,1.58551,1.58551,1.58309,1.58387,184500000.0
2008-03-20 12:20:00,1.5836,1.58504,1.58342,1.58462,194300000.0
2008-03-20 12:25:00,1.58451,1.58545,1.58448,1.58491,184600000.0
2008-03-20 12:30:00,1.58473,1.58489,1.58048,1.58061,218700001.0
2008-03-20 12:35:00,1.58069,1.58185,1.58069,1.58157,162600000.0
2008-03-20 12:40:00,1.5811,1.58209,1.58023,1.58181,217899999.0
2008-03-20 12:45:00,1.58195,1.58195,1.57981,1.57981,169600001.0
2008-03-20 12:50:00,1.57944,1.58127,1.5787,1.58061,293799999.0
2008-03-20 12:55:00,1.58055,1.58103,1.57961,1.58099,156200000.0
2008-03-20 13:00:00,1.58147,1.58152,1.58015,1.58148,181800000.0
2008-03-20 13:05:00,1.58113,1.58191,1.58064,1.58064,150400000.0
2008-03-20 13:10:00,1.58057,1.58106,1.57981,1.58048,202600000.0
2008-03-20 13:15:00,1.58061,1.58232,1.58059,1.58157,213400000.0
2008-03-20 13:20:00,1.58198,1.58317,1.58168,1.58298,171200002.0
2008-03-20 13:25:00,1.58288,1.58509,1.58285,1.58509,169200000.0
2008-03-20 13:30:00,1.58514,1.58843,1.58482,1.58813,1737000004.0
2008-03-20 13:35:00,1.58801,1.58801,1.5853,1.58543,1717600002.0
2008-03-20 13:40:00,1.58531,1.58554,1.58355,1.58423,2050400008.0
2008-03-20 13:45:00,1.58399,1.58508,1.58372,1.5846,988300002.0
2008-03-20 13:50:00,1.58457,1.58481,1.58262,1.58335,1651500002.0
2008-03-20 13:55:00,1.58336,1.5837,1.58262,1.58348,1760100005.0
2008-03-20 14:00:00,1.58367,1.58408,1.58243,1.58251,1668600000.0
2008-03-20 14:05:00,1.58232,1.5831,1.58178,1.5828,1916600005.0
2008-03-20 14:10:00,1.58293,1.58359,1.58132,1.58265,1892000006.0
2008-03-20 14:15:00,1.58264,1.58342,1.58204,1.58211,1232100000.0
2008-03-20 14:20:00,1.58199,1.58339,1.58177,1.58309,2071300004.0
2008-03-20 14:25:00,1.58303,1.58427,1.58303,1.5838,2047700001.0
2008-03-20 14:30:00,1.58382,1.58554,1.58312,1.5834,1703200005.0
2008-03-20 14:35:00,1.58357,1.5854,1.58339,1.58378,1052300000.0
2008-03-20 14:40:00,1.58365,1.58365,1.58026,1.58039,1355600004.0
2008-03-20 14:45:00,1.58025,1.58117,1.57996,1.58116,1438500002.0
2008-03-20 14:50:00,1.58122,1.5815,1.5805,1.58052,1396199999.0
2008-03-20 14:55:00,1.58053,1.58374,1.58053,1.58267,1547000001.0
2008-03-20 15:00:00,1.58263,1.58344,1.58249,1.58273,2513100004.0
2008-03-20 15:05:00,1.58254,1.58284,1.58131,1.5825,1794200001.0
2008-03-20 15:10:00,1.58244,1.58302,1.5816,1.58178,2204099999.0
2008-03-20 15:15:00,1.5817,1.58287,1.58161,1.58224,2034300006.0
2008-03-20 15:20:00,1.58228,1.58271,1.58115,1.5815,2697100005.0
2008-03-20 15:25:00,1.58155,1.58269,1.58135,1.58229,3063200001.0
2008-03-20 15:30:00,1.58219,1.58269,1.5808,1.58098,2531200008.0
2008-03-20 15:35:00,1.58094,1.58213,1.58089,1.58193,2046100005.0
2008-03-20 15:40:00,1.58199,1.58247,1.58121,1.58164,1708400002.0
2008-03-20 15:45:00,1.58173,1.58244,1.58047,1.58219,1889200002.0
2008-03-20 15:50:00,1.58212,1.58222,1.58128,1.58199,2180900003.0
2008-03-20 15:55:00,1.58197,1.58244,1.58166,1.58216,2023800001.0
2008-03-20 16:00:00,1.58223,1.58255,1.57978,1.57987,2306900006.0
2008-03-20 16:05:00,1.57972,1.58032,1.57886,1.57919,1269300003.0
2008-03-20 16:10:00,1.57901,1.58387,1.57842,1.58297,2570000004.0
2008-03-20 16:15:00,1.5831,1.58358,1.58113,1.58133,3057600008.0
2008-03-20 16:20:00,1.58123,1.58219,1.57951,1.5805,2678800003.0
2008-03-20 16:25:00,1.58066,1.58261,1.58051,1.58233,2502700003.0
2008-03-20 16:30:00,1.58237,1.58237,1.57988,1.58068,2640100009.0
2008-03-20 16:35:00,1.58076,1.58148,1.58054,1.5808,2713900007.0
2008-03-20 16:40:00,1.58092,1.58179,1.58038,1.58105,2174200004.0
2008-03-20 16:45:00,1.58111,1.5814,1.57971,1.57993,2407800007.0
2008-03-20 16:50:00,1.57999,1.5804,1.57802,1.57954,1995900002.0
2008-03-20 16:55:00,1.57981,1.58119,1.57957,1.58063,2490000004.0
2008-03-20 17:00:00,1.5805,1.58145,1.58008,1.5807,2541700004.0
2008-03-20 17:05:00,1.58062,1.58062,1.57964,1.57995,2315800004.0
2008-03-20 17:10:00,1.57991,1.58029,1.57928,1.58019,2096500003.0
2008-03-20 17:15:00,1.58022,1.58089,1.57973,1.57992,2309900005.0
2008-03-20 17:20:00,1.5801,1.58027,1.57935,1.57939,2344600002.0
2008-03-20 17:25:00,1.57932,1.57969,1.57878,1.57904,2546500006.0
2008-03-20 17:30:00,1.579,1.5792,1.5781,1.57851,2457100002.0
2008-03-20 17:35:00,1.57838,1.57981,1.57794,1.57931,2303100007.0
2008-03-20 17:40:00,1.57905,1.58095,1.57856,1.58046,1954300005.0
2008-03-20 17:45:00,1.58046,1.58091,1.57997,1.58066,2250000003.0
2008-03-20 17:50:00,1.5806,1.58069,1.57976,1.58052,2244500005.0
2008-03-20 17:55:00,1.5806,1.58291,1.57992,1.58291,2255400002.0
2008-03-20 18:00:00,1.583,1.58422,1.58267,1.5827,2860700004.0
2008-03-20 18:05:00,1.58259,1.58356,1.58222,1.58345,2253900001.0
2008-03-20 18:10:00,1.58358,1.58414,1.58328,1.58377,2171800005.0
2008-03-20 18:15:00,1.5835,1.58414,1.58323,1.58351,2212500002.0
2008-03-20 18:20:00,1.58335,1.58427,1.58279,1.5835,1937200005.0
2008-03-20 18:25:00,1.58359,1.58538,1.58359,1.58488,2277200002.0
2008-03-20 18:30:00,1.58505,1.58505,1.58335,1.5839,2211900006.0
2008-03-20 18:35:00,1.58395,1.58652,1.58395,1.58582,1567900002.0
2008-03-20 18:40:00,1.58565,1.58671,1.58523,1.58632,2103200002.0
2008-03-20 18:45:00,1.5862,1.58647,1.58572,1.58582,2281400005.0
2008-03-20 18:50:00,1.58574,1.58685,1.58549,1.58623,2078000003.0
2008-03-20 18:55:00,1.58634,1.587,1.58605,1.58687,2601200004.0
2008-03-20 19:00:00,1.58683,1.58683,1.58476,1.58563,2426900005.0
2008-03-20 19:05:00,1.58566,1.58609,1.58432,1.58522,2857200005.0
2008-03-20 19:10:00,1.58504,1.58553,1.58424,1.58507,2802600003.0
2008-03-20 19:15:00,1.58528,1.58644,1.58526,1.58585,2131500004.0
2008-03-20 19:20:00,1.58619,1.58786,1.58604,1.58611,2163900005.0
2008-03-20 19:25:00,1.5861,1.58807,1.5861,1.58718,1789500004.0
2008-03-20 19:30:00,1.58724,1.58759,1.58463,1.58474,2290300008.0
2008-03-20 19:35:00,1.58479,1.58537,1.58377,1.58443,1717800000.0
2008-03-20 19:40:00,1.58441,1.58476,1.58393,1.58456,1348500002.0
2008-03-20 19:45:00,1.58459,1.58489,1.58427,1.58442,1602200001.0
2008-03-20 19:50:00,1.58461,1.58486,1.58396,1.58404,2360900007.0
2008-03-20 19:55:00,1.58414,1.58444,1.58318,1.58376,1990500002.0
2008-03-20 20:00:00,1.58381,1.58426,1.58285,1.58344,2734600007.0
2008-03-20 20:05:00,1.58277,1.58422,1.58258,1.58364,2418900004.0
2008-03-20 20:10:00,1.58371,1.58415,1.58313,1.58313,2905500005.0
2008-03-20 20:15:00,1.58276,1.58282,1.58178,1.58219,1826000004.0
2008-03-20 20:20:00,1.58245,1.58265,1.58162,1.58162,1143800001.0
2008-03-20 20:25:00,1.58156,1.58181,1.58105,1.58166,1824700002.0
2008-03-20 20:30:00,1.58157,1.58178,1.58095,1.581,1262000002.0
2008-03-20 20:35:00,1.581,1.58127,1.58044,1.58055,1699400002.0
2008-03-20 20:40:00,1.58049,1.58092,1.58014,1.58052,1383100002.0
2008-03-20 20:45:00,1.5806,1.58092,1.58038,1.58065,1776500005.0
2008-03-20 20:50:00,1.5805,1.58063,1.57942,1.58002,1024600001.0
2008-03-20 20:55:00,1.57994,1.58063,1.57953,1.5806,1316400002.0
2008-03-20 21:00:00,1.58053,1.58063,1.57956,1.57956,1157000000.0
2008-03-20 21:05:00,1.57956,1.58017,1.57956,1.57985,1453100000.0
2008-03-20 21:10:00,1.57963,1.57977,1.57867,1.57884,1377300000.0
2008-03-20 21:15:00,1.5788,1.5798,1.57864,1.57962,1058200007.0
2008-03-20 21:20:00,1.57967,1.57968,1.57891,1.57958,599700000.0
2008-03-20 21:25:00,1.57964,1.57967,1.57815,1.57815,1040000003.0
2008-03-20 21:30:00,1.57814,1.57841,1.57761,1.57815,1348000004.0
2008-03-20 21:35:00,1.578,1.57876,1.57752,1.57835,1383100002.0
2008-03-20 21:40:00,1.57836,1.57882,1.57788,1.57882,914200001.0
2008-03-20 21:45:00,1.57879,1.57893,1.57683,1.57685,1657500004.0
2008-03-20 21:50:00,1.57673,1.57723,1.57646,1.57665,1672100002.0
2008-03-20 21:55:00,1.57675,1.57699,1.57636,1.57655,908200005.0
2008-03-20 22:00:00,1.57677,1.57749,1.57677,1.57716,772600002.0
2008-03-20 22:05:00,1.57723,1.57746,1.57673,1.5768,887600001.0
2008-03-20 22:10:00,1.57682,1.57723,1.57648,1.57698,1090099999.0
2008-03-20 22:15:00,1.577,1.5784,1.577,1.57772,761400001.0
2008-03-20 22:20:00,1.57786,1.57864,1.57743,1.57822,904300000.0
2008-03-20 22:25:00,1.57831,1.57898,1.57733,1.57734,901500001.0
2008-03-20 22:30:00,1.57743,1.57816,1.57699,1.57804,968600001.0
2008-03-20 22:35:00,1.57792,1.57925,1.57748,1.57885,1048300000.0
2008-03-20 22:40:00,1.57891,1.57946,1.57864,1.57865,976100002.0
2008-03-20 22:45:00,1.57863,1.57872,1.57779,1.57797,919700002.0
2008-03-20 22:50:00,1.5779,1.57833,1.5777,1.57795,1124100000.0
2008-03-20 22:55:00,1.57799,1.57849,1.57748,1.57811,849300002.0
2008-03-20 23:00:00,1.57796,1.57825,1.5768,1.57731,292899999.0
2008-03-20 23:05:00,1.57722,1.57783,1.57708,1.57751,204599999.0
2008-03-20 23:10:00,1.57751,1.5786,1.5775,1.57855,288800001.0
2008-03-20 23:15:00,1.57815,1.5794,1.57794,1.57931,261800001.0
2008-03-20 23:20:00,1.57973,1.58028,1.57874,1.5791,491000001.0
2008-03-20 23:25:00,1.57932,1.5808,1.57929,1.58038,258600000.0
2008-03-20 23:30:00,1.58078,1.58107,1.57996,1.57997,492600000.0
2008-03-20 23:35:00,1.57993,1.57996,1.57934,1.5794,369800000.0
2008-03-20 23:40:00,1.57919,1.57985,1.57885,1.57965,394000001.0
2008-03-20 23:45:00,1.57974,1.5808,1.57933,1.58033,344300000.0
2008-03-20 23:50:00,1.58035,1.58058,1.57982,1.57993,538100000.0
2008-03-20 23:55:00,1.57992,1.58031,1.57948,1.57978,523400000.0
2008-03-21 00:00:00,1.57987,1.58015,1.57827,1.57868,892600002.0
2008-03-21 00:05:00,1.57878,1.5792,1.57861,1.5791,309900000.0
2008-03-21 00:10:00,1.57891,1.57986,1.57868,1.57963,227300000.0
2008-03-21 00:15:00,1.5797,1.58012,1.57944,1.57944,374100000.0
2008-03-21 00:20:00,1.57943,1.58056,1.57943,1.58017,280700001.0
2008-03-21 00:25:00,1.58014,1.58044,1.57896,1.57896,258800002.0
2008-03-21 00:30:00,1.57879,1.5794,1.57867,1.5794,339900001.0
2008-03-21 00:35:00,1.57904,1.57964,1.57898,1.57898,274400000.0
2008-03-21 00:40:00,1.57925,1.57987,1.57873,1.57873,177600001.0
2008-03-21 00:45:00,1.57921,1.58005,1.579,1.5793,219600002.0
2008-03-21 00:50:00,1.57969,1.57984,1.57926,1.57957,287600001.0
2008-03-21 00:55:00,1.57985,1.58006,1.57927,1.57935,341900000.0
2008-03-21 01:00:00,1.57935,1.57954,1.57901,1.57922,257000000.0
2008-03-21 01:05:00,1.5795,1.58014,1.57916,1.5798,290600000.0
2008-03-21 01:10:00,1.57952,1.58006,1.57932,1.57945,576100001.0
2008-03-21 01:15:00,1.57962,1.58026,1.57936,1.58014,274500001.0
2008-03-21 01:20:00,1.57978,1.58003,1.57896,1.57988,437600002.0
2008-03-21 01:25:00,1.57972,1.57992,1.57888,1.5792,487300001.0
2008-03-21 01:30:00,1.57909,1.57943,1.57882,1.57933,313800001.0
2008-03-21 01:35:00,1.57944,1.57947,1.57877,1.57923,160900000.0
2008-03-21 01:40:00,1.57903,1.57966,1.57866,1.57914,732600003.0
2008-03-21 01:45:00,1.5792,1.57956,1.579,1.57919,425799999.0
2008-03-21 01:50:00,1.57969,1.57971,1.57925,1.57957,589400002.0
2008-03-21 01:55:00,1.57923,1.5793,1.57775,1.57775,288000000.0
2008-03-21 02:00:00,1.5779,1.57791,1.57679,1.57696,197800001.0
2008-03-21 02:05:00,1.57701,1.57841,1.57701,1.57822,192500001.0
2008-03-21 02:10:00,1.57811,1.5784,1.57763,1.57812,202000000.0
2008-03-21 02:15:00,1.57826,1.57857,1.57738,1.57738,216000000.0
2008-03-21 02:20:00,1.57722,1.57826,1.57686,1.57755,153500000.0
2008-03-21 02:25:00,1.57725,1.57781,1.57689,1.57781,189000000.0
2008-03-21 02:30:00,1.57803,1.57813,1.57695,1.57806,160200000.0
2008-03-21 02:35:00,1.57824,1.57839,1.57721,1.57764,174800000.0
2008-03-21 02:40:00,1.57757,1.57855,1.57751,1.57841,244200003.0
2008-03-21 02:45:00,1.57834,1.57849,1.57763,1.57784,168700000.0
2008-03-21 02:50:00,1.57789,1.57834,1.57693,1.57693,217100000.0
2008-03-21 02:55:00,1.57688,1.5775,1.57688,1.5772,198400000.0
2008-03-21 03:00:00,1.57727,1.57727,1.57635,1.57639,135600000.0
2008-03-21 03:05:00,1.57682,1.57732,1.57656,1.57712,151800000.0
2008-03-21 03:10:00,1.57729,1.57756,1.5764,1.57717,200500000.0
2008-03-21 03:15:00,1.57727,1.57738,1.5766,1.57717,189400001.0
2008-03-21 03:20:00,1.57733,1.57782,1.57721,1.57776,134900000.0
2008-03-21 03:25:00,1.5774,1.57764,1.57619,1.57658,156600000.0
2008-03-21 03:30:00,1.57687,1.57706,1.57653,1.57673,211400000.0
2008-03-21 03:35:00,1.57682,1.5772,1.5762,1.57712,226300002.0
2008-03-21 03:40:00,1.57715,1.57725,1.57699,1.57702,161100001.0
2008-03-21 03:45:00,1.57727,1.57729,1.57604,1.57617,212500000.0
2008-03-21 03:50:00,1.57642,1.57666,1.57595,1.57627,177800000.0
2008-03-21 03:55:00,1.57629,1.57629,1.57522,1.57578,188400001.0
2008-03-21 04:00:00,1.57586,1.57623,1.57542,1.57548,195200001.0
2008-03-21 04:05:00,1.575,1.57597,1.575,1.57571,194800000.0
2008-03-21 04:10:00,1.57566,1.57604,1.57546,1.57585,206500001.0
2008-03-21 04:15:00,1.57586,1.57647,1.57543,1.57647,200500001.0
2008-03-21 04:20:00,1.57624,1.57675,1.57614,1.57651,217200000.0
2008-03-21 04:25:00,1.57655,1.57691,1.57618,1.57678,213200001.0
2008-03-21 04:30:00,1.57661,1.57678,1.576,1.57638,214500001.0
2008-03-21 04:35:00,1.57603,1.57666,1.57602,1.57663,174100000.0
2008-03-21 04:40:00,1.57635,1.57657,1.57587,1.57648,254600000.0
2008-03-21 04:45:00,1.57649,1.57699,1.57576,1.57684,171200000.0
2008-03-21 04:50:00,1.57674,1.57693,1.57646,1.57652,183700001.0
2008-03-21 04:55:00,1.5766,1.57678,1.57617,1.57646,211200000.0
2008-03-21 05:00:00,1.57644,1.57661,1.57621,1.57649,176199999.0
2008-03-21 05:05:00,1.57642,1.5774,1.57619,1.57624,196100003.0
2008-03-21 05:10:00,1.57624,1.57692,1.57595,1.57677,149800000.0
2008-03-21 05:15:00,1.5769,1.57747,1.57686,1.57718,204200000.0
2008-03-21 05:20:00,1.57707,1.57743,1.57678,1.57734,202200000.0
2008-03-21 05:25:00,1.57732,1.57772,1.5769,1.57739,241000000.0
2008-03-21 05:30:00,1.57739,1.57745,1.57671,1.57725,188700000.0
2008-03-21 05:35:00,1.57731,1.57741,1.57689,1.57721,163800000.0
2008-03-21 05:40:00,1.57724,1.57739,1.57671,1.57679,197500000.0
2008-03-21 05:45:00,1.57664,1.57731,1.57664,1.57682,234300000.0
2008-03-21 05:50:00,1.57669,1.57682,1.57631,1.5767,192199999.0
2008-03-21 05:55:00,1.5766,1.5769,1.57648,1.57672,173499999.0
2008-03-21 06:00:00,1.57664,1.57686,1.57633,1.57662,257600000.0
2008-03-21 06:05:00,1.5766,1.57704,1.57638,1.57666,244099999.0
2008-03-21 06:10:00,1.57672,1.57701,1.57615,1.57644,196000001.0
2008-03-21 06:15:00,1.57628,1.57664,1.57621,1.57629,130000000.0
2008-03-21 06:20:00,1.57644,1.57665,1.57611,1.57639,232800000.0
2008-03-21 06:25:00,1.57642,1.57644,1.5759,1.5759,182800000.0
2008-03-21 06:30:00,1.57631,1.57658,1.57599,1.5762,174600000.0
2008-03-21 06:35:00,1.57611,1.57658,1.57602,1.57632,210800000.0
2008-03-21 06:40:00,1.57624,1.5768,1.57589,1.57667,192200000.0
2008-03-21 06:45:00,1.5773,1.57759,1.57676,1.57717,239700000.0
2008-03-21 06:50:00,1.57716,1.57721,1.57671,1.57686,161400000.0
2008-03-21 06:55:00,1.57672,1.57695,1.57631,1.5767,177100000.0
2008-03-21 07:00:00,1.57678,1.57692,1.57648,1.57667,305199999.0
2008-03-21 07:05:00,1.57661,1.57692,1.57626,1.57685,186900000.0
2008-03-21 07:10:00,1.57695,1.5773,1.57658,1.57712,230400000.0
2008-03-21 07:15:00,1.57732,1.57778,1.57707,1.57717,193000000.0
2008-03-21 07:20:00,1.57704,1.57764,1.57686,1.5773,220000001.0
2008-03-21 07:25:00,1.57746,1.57803,1.57701,1.57719,201200001.0
2008-03-21 07:30:00,1.57717,1.57738,1.57662,1.57733,190900000.0
2008-03-21 07:35:00,1.57699,1.57729,1.57684,1.57729,198600000.0
2008-03-21 07:40:00,1.57718,1.57749,1.57704,1.57725,231100000.0
2008-03-21 07:45:00,1.57729,1.57852,1.57711,1.57808,222100000.0
2008-03-21 07:50:00,1.57839,1.57859,1.57805,1.57808,167500000.0
2008-03-21 07:55:00,1.57836,1.5786,1.57798,1.57847,215800001.0
2008-03-21 08:00:00,1.57918,1.5794,1.57853,1.57926,181700001.0
2008-03-21 08:05:00,1.57931,1.58001,1.57931,1.57996,153200000.0
2008-03-21 08:10:00,1.57992,1.5801,1.57946,1.58002,223900001.0
2008-03-21 08:15:00,1.58015,1.58029,1.57975,1.58004,227800000.0
2008-03-21 08:20:00,1.58015,1.58035,1.57966,1.58022,142600000.0
2008-03-21 08:25:00,1.58027,1.58039,1.57999,1.58037,199900001.0
2008-03-21 08:30:00,1.58033,1.58136,1.57986,1.58118,161700000.0
2008-03-21 08:35:00,1.58125,1.58143,1.58095,1.58122,240100000.0
2008-03-21 08:40:00,1.58116,1.58124,1.58061,1.58081,170900000.0
2008-03-21 08:45:00,1.58076,1.58095,1.57952,1.58008,221100001.0
2008-03-21 08:50:00,1.58002,1.58034,1.57969,1.58007,198200000.0
2008-03-21 08:55:00,1.57996,1.58037,1.57977,1.58025,219200000.0
2008-03-21 09:00:00,1.58025,1.58067,1.57994,1.58067,177800000.0
2008-03-21 09:05:00,1.58083,1.58167,1.58051,1.58167,169400000.0
2008-03-21 09:10:00,1.58188,1.58242,1.58165,1.58242,178100000.0
2008-03-21 09:15:00,1.58233,1.58272,1.58202,1.58228,185700002.0
2008-03-21 09:20:00,1.58254,1.58325,1.58244,1.58301,172000000.0
2008-03-21 09:25:00,1.58298,1.58319,1.58256,1.58301,199400000.0
2008-03-21 09:30:00,1.58268,1.583,1.58247,1.58285,205000001.0
2008-03-21 09:35:00,1.58275,1.58309,1.58252,1.58279,167400000.0
2008-03-21 09:40:00,1.58271,1.58315,1.58259,1.58315,232600001.0
2008-03-21 09:45:00,1.58331,1.58406,1.58281,1.58383,195800000.0
2008-03-21 09:50:00,1.5835,1.58403,1.5835,1.58395,250100001.0
2008-03-21 09:55:00,1.58383,1.58401,1.58314,1.58357,197200000.0
2008-03-21 10:00:00,1.58349,1.58409,1.583,1.58352,225000003.0
2008-03-21 10:05:00,1.58366,1.58396,1.58309,1.58396,168300000.0
2008-03-21 10:10:00,1.58349,1.58366,1.58304,1.58345,204600000.0
2008-03-21 10:15:00,1.58334,1.58373,1.58222,1.58368,190400001.0
2008-03-21 10:20:00,1.58378,1.58459,1.58258,1.58455,187600001.0
2008-03-21 10:25:00,1.58468,1.58498,1.58435,1.58484,199400002.0
2008-03-21 10:30:00,1.58487,1.58534,1.58475,1.58489,198500000.0
2008-03-21 10:35:00,1.58513,1.58528,1.58463,1.58494,172800000.0
2008-03-21 10:40:00,1.58498,1.58519,1.58457,1.58516,187000000.0
2008-03-21 10:45:00,1.58499,1.58537,1.58446,1.58517,217500000.0
2008-03-21 10:50:00,1.58532,1.58546,1.58474,1.58511,185400000.0
2008-03-21 10:55:00,1.58519,1.58541,1.58468,1.58499,227900000.0
2008-03-21 11:00:00,1.58482,1.58486,1.58397,1.58406,163300000.0
2008-03-21 11:05:00,1.58343,1.58452,1.58322,1.58452,223800001.0
2008-03-21 11:10:00,1.5846,1.58471,1.58346,1.58412,219200001.0
2008-03-21 11:15:00,1.58435,1.58435,1.58298,1.58412,163700000.0
2008-03-21 11:20:00,1.58412,1.58427,1.5825,1.58268,213200001.0
2008-03-21 11:25:00,1.58272,1.58287,1.58233,1.58275,197000000.0
2008-03-21 11:30:00,1.58268,1.58273,1.58194,1.58244,247000002.0
2008-03-21 11:35:00,1.58219,1.58219,1.58092,1.58161,193300001.0
2008-03-21 11:40:00,1.58174,1.58196,1.58137,1.58162,190900000.0
2008-03-21 11:45:00,1.58185,1.58263,1.58158,1.58245,170200000.0
2008-03-21 11:50:00,1.5824,1.58258,1.58159,1.58228,195900000.0
2008-03-21 11:55:00,1.58235,1.58258,1.58194,1.58218,172200001.0
2008-03-21 12:00:00,1.58217,1.58234,1.5818,1.58214,184700000.0
2008-03-21 12:05:00,1.58208,1.58225,1.58184,1.58205,175500000.0
2008-03-21 12:10:00,1.58212,1.58212,1.58141,1.58156,220800001.0
2008-03-21 12:15:00,1.58173,1.58191,1.58138,1.58169,173900000.0
2008-03-21 12:20:00,1.58154,1.58204,1.58151,1.58175,203200000.0
2008-03-21 12:25:00,1.58164,1.58222,1.58157,1.58221,180800000.0
2008-03-21 12:30:00,1.58233,1.58245,1.58172,1.58193,201800000.0
2008-03-21 12:35:00,1.58204,1.58245,1.58184,1.58228,190600000.0
2008-03-21 12:40:00,1.58226,1.58242,1.58148,1.58171,209700001.0
2008-03-21 12:45:00,1.58155,1.58179,1.58132,1.58168,192000000.0
2008-03-21 12:50:00,1.5816,1.5816,1.58057,1.58112,207000001.0
2008-03-21 12:55:00,1.58137,1.58143,1.58003,1.58006,189000000.0
2008-03-21 13:00:00,1.58009,1.58084,1.58005,1.58054,202600000.0
2008-03-21 13:05:00,1.58015,1.58068,1.5801,1.58045,173100000.0
2008-03-21 13:10:00,1.58043,1.58085,1.58023,1.58065,196400002.0
2008-03-21 13:15:00,1.58038,1.58103,1.5803,1.5809,183300000.0
2008-03-21 13:20:00,1.58091,1.58131,1.58049,1.58106,191100001.0
2008-03-21 13:25:00,1.58099,1.58102,1.58,1.58043,221800000.0
2008-03-21 13:30:00,1.58043,1.58082,1.58008,1.5805,1639300004.0
2008-03-21 13:35:00,1.58047,1.58089,1.57963,1.57976,1761400003.0
2008-03-21 13:40:00,1.57978,1.58027,1.57978,1.5801,1939100003.0
2008-03-21 13:45:00,1.58004,1.58028,1.57971,1.58003,1074900005.0
2008-03-21 13:50:00,1.58009,1.58118,1.57971,1.58108,1546500003.0
2008-03-21 13:55:00,1.58106,1.58107,1.58024,1.58044,1796400002.0
2008-03-21 14:00:00,1.58056,1.58102,1.58009,1.58083,1663700003.0
2008-03-21 14:05:00,1.58081,1.58142,1.58069,1.58128,1851500004.0
2008-03-21 14:10:00,1.58124,1.58167,1.58058,1.58114,1795400003.0
2008-03-21 14:15:00,1.5812,1.58151,1.5792,1.5792,1277600004.0
2008-03-21 14:20:00,1.57926,1.58009,1.57876,1.57919,1833700005.0
2008-03-21 14:25:00,1.57908,1.58064,1.57862,1.58047,1995700004.0
2008-03-21 14:30:00,1.58051,1.58137,1.57995,1.58057,1739300003.0
2008-03-21 14:35:00,1.58062,1.58113,1.58061,1.58113,1042900002.0
2008-03-21 14:40:00,1.58111,1.5813,1.58054,1.5809,1175700004.0
2008-03-21 14:45:00,1.58096,1.58149,1.58096,1.58118,1474900002.0
2008-03-21 14:50:00,1.58116,1.58201,1.58109,1.58156,1234800001.0
2008-03-21 14:55:00,1.58144,1.5824,1.58132,1.58225,1490500003.0
2008-03-21 15:00:00,1.58272,1.58323,1.58255,1.58315,2454800005.0
2008-03-21 15:05:00,1.58319,1.58319,1.58146,1.58224,1876500004.0
2008-03-21 15:10:00,1.5823,1.58242,1.58188,1.58202,2193400003.0
2008-03-21 15:15:00,1.582,1.58229,1.58188,1.58192,2104200003.0
2008-03-21 15:20:00,1.58194,1.5821,1.5816,1.58174,2666900007.0
2008-03-21 15:25:00,1.5817,1.58198,1.58136,1.58148,3217500006.0
2008-03-21 15:30:00,1.58144,1.5816,1.57997,1.58035,2482300006.0
2008-03-21 15:35:00,1.58033,1.58045,1.57993,1.58035,2244900008.0
2008-03-21 15:40:00,1.58036,1.58051,1.57994,1.57999,1519900004.0
2008-03-21 15:45:00,1.58017,1.5806,1.57993,1.58026,1874100003.0
2008-03-21 15:50:00,1.5803,1.58032,1.57978,1.58004,1988900003.0
2008-03-21 15:55:00,1.58,1.58039,1.57973,1.58039,2045900004.0
2008-03-21 16:00:00,1.5803,1.58048,1.57976,1.58006,2322500007.0
2008-03-21 16:05:00,1.58003,1.58066,1.57983,1.58055,1256600002.0
2008-03-21 16:10:00,1.58039,1.58049,1.58007,1.5803,2409600002.0
2008-03-21 16:15:00,1.58044,1.58081,1.58005,1.58046,3091200007.0
2008-03-21 16:20:00,1.58031,1.58062,1.57935,1.57953,2746000005.0
2008-03-21 16:25:00,1.57937,1.5804,1.57931,1.58003,2580800008.0
2008-03-21 16:30:00,1.57983,1.58,1.57909,1.57992,2521400005.0
2008-03-21 16:35:00,1.57989,1.58049,1.57962,1.57977,2597400006.0
2008-03-21 16:40:00,1.57984,1.58077,1.57977,1.58069,2079800002.0
2008-03-21 16:45:00,1.58072,1.58135,1.5806,1.58135,2347300004.0
2008-03-21 16:50:00,1.58122,1.58142,1.5808,1.58098,2132500005.0
2008-03-21 16:55:00,1.58106,1.58438,1.58083,1.58438,2538700003.0
2008-03-21 17:00:00,1.5842,1.58478,1.58085,1.58193,2523700004.0
2008-03-21 17:05:00,1.58175,1.58334,1.5814,1.58334,2159200002.0
2008-03-21 17:10:00,1.58341,1.58421,1.58172,1.58315,2141500007.0
2008-03-21 17:15:00,1.58299,1.58312,1.58218,1.5825,2378200004.0
2008-03-21 17:20:00,1.58249,1.58259,1.58199,1.58199,2388400004.0
2008-03-21 17:25:00,1.58205,1.58289,1.58197,1.58249,2587700004.0
2008-03-21 17:30:00,1.58245,1.58257,1.58225,1.58247,2537400008.0
2008-03-21 17:35:00,1.58233,1.58262,1.58208,1.58221,2080100004.0
2008-03-21 17:40:00,1.58212,1.58226,1.58095,1.58095,1962000006.0
2008-03-21 17:45:00,1.58092,1.58145,1.58024,1.5805,2258400001.0
2008-03-21 17:50:00,1.5806,1.58137,1.5803,1.58101,2513200012.0
2008-03-21 17:55:00,1.58102,1.58174,1.58094,1.58126,2166700001.0
2008-03-21 18:00:00,1.58119,1.58243,1.58115,1.58214,2789300005.0
2008-03-21 18:05:00,1.58216,1.58232,1.58166,1.58176,2489600011.0
2008-03-21 18:10:00,1.58171,1.58203,1.58161,1.58183,2028000004.0
2008-03-21 18:15:00,1.58181,1.5821,1.58178,1.58188,1979800003.0
2008-03-21 18:20:00,1.582,1.58214,1.5818,1.58197,1935100005.0
2008-03-21 18:25:00,1.58197,1.58287,1.5819,1.58287,2318100008.0
2008-03-21 18:30:00,1.58304,1.58304,1.5821,1.58233,2365000004.0
2008-03-21 18:35:00,1.58222,1.58253,1.5822,1.58239,1708800003.0
2008-03-21 18:40:00,1.58243,1.58269,1.58225,1.58245,2133100007.0
2008-03-21 18:45:00,1.58247,1.58261,1.58208,1.58242,2131100002.0
2008-03-21 18:50:00,1.58252,1.58456,1.58252,1.58451,2081700002.0
2008-03-21 18:55:00,1.58461,1.58482,1.58402,1.58446,2716100001.0
2008-03-21 19:00:00,1.58445,1.58489,1.58409,1.5843,2447800001.0
2008-03-21 19:05:00,1.58468,1.58497,1.58413,1.58483,2743800004.0
2008-03-21 19:10:00,1.58478,1.58522,1.58469,1.58491,2847400005.0
2008-03-21 19:15:00,1.58473,1.58484,1.58396,1.58396,2050200005.0
2008-03-21 19:20:00,1.58386,1.58406,1.58355,1.58388,2031200006.0
2008-03-21 19:25:00,1.58387,1.58405,1.58335,1.58343,1837300003.0
2008-03-21 19:30:00,1.58346,1.58381,1.58319,1.58348,2129100004.0
2008-03-21 19:35:00,1.58343,1.58363,1.58306,1.58331,1795700006.0
2008-03-21 19:40:00,1.58329,1.58344,1.583,1.58314,1303600001.0
2008-03-21 19:45:00,1.58325,1.58339,1.58266,1.5827,1549000003.0
2008-03-21 19:50:00,1.58273,1.58334,1.5826,1.58291,2455000010.0
2008-03-21 19:55:00,1.58296,1.58311,1.58262,1.58293,1920500006.0
2008-03-21 20:00:00,1.58276,1.58277,1.58182,1.58219,2943000004.0
2008-03-21 20:05:00,1.58214,1.58239,1.58199,1.58221,2513000005.0
2008-03-21 20:10:00,1.58222,1.58235,1.58132,1.5817,2927000005.0
2008-03-21 20:15:00,1.58163,1.58177,1.57987,1.57987,1836800001.0
2008-03-21 20:20:00,1.57985,1.58015,1.57973,1.57993,1224000001.0
2008-03-21 20:25:00,1.57992,1.58033,1.57962,1.57967,1892800003.0
2008-03-21 20:30:00,1.57967,1.58008,1.57901,1.57924,1340700001.0
2008-03-21 20:35:00,1.57916,1.57953,1.57895,1.57926,1861500002.0
2008-03-21 20:40:00,1.57928,1.57936,1.57873,1.57893,1511200000.0
2008-03-21 20:45:00,1.57898,1.57914,1.57869,1.57881,1814100004.0
2008-03-21 20:50:00,1.57872,1.57928,1.57865,1.57916,1006700001.0
2008-03-21 20:55:00,1.57911,1.57919,1.5787,1.57905,1182300004.0
2008-03-21 21:00:00,1.57889,1.57914,1.57877,1.57882,1143500002.0
2008-03-21 21:05:00,1.57884,1.57915,1.57872,1.5789,1391500005.0
2008-03-21 21:10:00,1.57881,1.57903,1.57852,1.57864,1324600002.0
2008-03-21 21:15:00,1.57851,1.57865,1.57818,1.57826,993400000.0
2008-03-21 21:20:00,1.57834,1.57854,1.57811,1.57819,632500000.0
2008-03-21 21:25:00,1.57827,1.5785,1.57813,1.57819,1004000002.0
2008-03-21 21:30:00,1.57822,1.5789,1.57807,1.5789,1257400001.0
2008-03-21 21:35:00,1.57906,1.57924,1.57869,1.57869,1374900005.0
2008-03-21 21:40:00,1.57877,1.57935,1.57877,1.57915,1019100001.0
2008-03-21 21:45:00,1.57913,1.58091,1.57896,1.58016,1722600002.0
2008-03-21 21:50:00,1.58001,1.58034,1.57983,1.58016,1703400001.0
2008-03-21 21:55:00,1.58005,1.58005,1.57898,1.57898,856100003.0
2008-03-21 22:00:00,1.57883,1.57929,1.57801,1.57801,710600000.0
2008-03-21 22:05:00,1.57808,1.57825,1.57788,1.57788,917000003.0
2008-03-21 22:10:00,1.57789,1.57841,1.5778,1.57798,1018000005.0
2008-03-21 22:15:00,1.57786,1.57826,1.57757,1.57786,807500003.0
2008-03-21 22:20:00,1.57806,1.57813,1.57739,1.57739,961300001.0
2008-03-21 22:25:00,1.57737,1.57769,1.57732,1.57742,825400001.0
2008-03-21 22:30:00,1.57745,1.57769,1.57732,1.57737,991700001.0
2008-03-21 22:35:00,1.57736,1.57785,1.57736,1.57752,1047400002.0
2008-03-21 22:40:00,1.57762,1.57811,1.57755,1.57808,1058000002.0
2008-03-21 22:45:00,1.57834,1.57859,1.57829,1.57834,866100002.0
2008-03-21 22:50:00,1.57786,1.5792,1.57773,1.57917,1142500001.0
2008-03-21 22:55:00,1.57899,1.57899,1.57783,1.57783,863000002.0
2008-03-23 23:00:00,1.58217,1.58313,1.58194,1.5828,221400001.0
2008-03-23 23:05:00,1.58275,1.58322,1.58265,1.58286,136000000.0
2008-03-23 23:10:00,1.58261,1.58313,1.58186,1.58209,271000000.0
2008-03-23 23:15:00,1.58207,1.58207,1.58135,1.58162,266000000.0
2008-03-23 23:20:00,1.58138,1.58209,1.58032,1.58107,520300000.0
2008-03-23 23:25:00,1.58113,1.58169,1.58049,1.58084,187500000.0
2008-03-23 23:30:00,1.58122,1.58169,1.58095,1.58098,331600000.0
2008-03-23 23:35:00,1.57777,1.58043,1.5775,1.58043,407400000.0
2008-03-23 23:40:00,1.58066,1.58076,1.58028,1.58036,421400000.0
2008-03-23 23:45:00,1.58032,1.58064,1.57995,1.58023,386200001.0
2008-03-23 23:50:00,1.58025,1.58048,1.57966,1.57987,622099998.0
2008-03-23 23:55:00,1.58002,1.58018,1.57918,1.57952,604300002.0
2008-03-24 00:00:00,1.57964,1.58155,1.57964,1.58021,903600001.0
2008-03-24 00:05:00,1.58002,1.58176,1.57973,1.58169,378600001.0
2008-03-24 00:10:00,1.58157,1.58279,1.58036,1.58094,195000000.0
2008-03-24 00:15:00,1.58091,1.58148,1.58067,1.58093,310400000.0
2008-03-24 00:20:00,1.58096,1.58143,1.58093,1.58108,288800000.0
2008-03-24 00:25:00,1.58089,1.58123,1.58019,1.581,257000002.0
2008-03-24 00:30:00,1.58095,1.58095,1.58037,1.58089,375100001.0
2008-03-24 00:35:00,1.58074,1.58164,1.58067,1.581,301800002.0
2008-03-24 00:40:00,1.58104,1.5813,1.58064,1.58067,171200000.0
2008-03-24 00:45:00,1.58096,1.58114,1.58054,1.58055,217700001.0
2008-03-24 00:50:00,1.58094,1.58102,1.58052,1.58057,329300000.0
2008-03-24 00:55:00,1.58095,1.58106,1.58049,1.5806,298200001.0
2008-03-24 01:00:00,1.58057,1.58071,1.58024,1.58059,297900002.0
2008-03-24 01:05:00,1.58074,1.58078,1.58013,1.58052,336100000.0
2008-03-24 01:10:00,1.58031,1.58071,1.5791,1.57934,537800000.0
2008-03-24 01:15:00,1.57946,1.5803,1.57941,1.58022,260500000.0
2008-03-24 01:20:00,1.58005,1.58022,1.57919,1.5802,356800002.0
2008-03-24 01:25:00,1.58015,1.58035,1.5798,1.58,562100000.0
2008-03-24 01:30:00,1.58023,1.58043,1.57995,1.58019,330700000.0
2008-03-24 01:35:00,1.58023,1.58039,1.57981,1.58027,200100000.0
2008-03-24 01:40:00,1.57995,1.58066,1.57905,1.58031,690900001.0
2008-03-24 01:45:00,1.58035,1.58052,1.57952,1.57952,441900001.0
2008-03-24 01:50:00,1.57994,1.58079,1.57933,1.58014,626800001.0
2008-03-24 01:55:00,1.58018,1.58038,1.57878,1.57902,401500002.0
2008-03-24 02:00:00,1.57943,1.58002,1.57918,1.57985,161400000.0
2008-03-24 02:05:00,1.57955,1.58022,1.57902,1.57936,149800000.0
2008-03-24 02:10:00,1.57947,1.57984,1.57912,1.57949,187800000.0
2008-03-24 02:15:00,1.57949,1.57974,1.57924,1.57928,176600001.0
2008-03-24 02:20:00,1.57943,1.57975,1.57923,1.57975,180200001.0
2008-03-24 02:25:00,1.57981,1.57991,1.57929,1.57977,166900000.0
2008-03-24 02:30:00,1.57965,1.57993,1.57926,1.57958,256300000.0
2008-03-24 02:35:00,1.57963,1.58046,1.57929,1.58046,174700001.0
2008-03-24 02:40:00,1.57982,1.58063,1.57924,1.58051,173100000.0
2008-03-24 02:45:00,1.58045,1.58078,1.5802,1.58071,181500000.0
2008-03-24 02:50:00,1.58072,1.58223,1.58032,1.5821,222200001.0
2008-03-24 02:55:00,1.58202,1.58256,1.58151,1.58182,218800000.0
2008-03-24 03:00:00,1.58162,1.58297,1.58162,1.58226,189200000.0
2008-03-24 03:05:00,1.5828,1.58292,1.5815,1.58162,194800002.0
2008-03-24 03:10:00,1.58179,1.58208,1.58147,1.58192,197200000.0
2008-03-24 03:15:00,1.58196,1.58232,1.5817,1.58198,143800000.0
2008-03-24 03:20:00,1.58205,1.58225,1.58182,1.58225,167700000.0
2008-03-24 03:25:00,1.58195,1.58235,1.58179,1.58194,217800001.0
2008-03-24 03:30:00,1.58178,1.58239,1.58157,1.58163,199200000.0
2008-03-24 03:35:00,1.58172,1.58216,1.58114,1.58175,194800001.0
2008-03-24 03:40:00,1.58179,1.58233,1.58161,1.58161,166600001.0
2008-03-24 03:45:00,1.58179,1.58214,1.58077,1.58077,169800000.0
2008-03-24 03:50:00,1.58077,1.5808,1.58014,1.58022,209600002.0
2008-03-24 03:55:00,1.5798,1.5798,1.57777,1.57857,208800000.0
2008-03-24 04:00:00,1.57857,1.57899,1.57815,1.5782,183700000.0
2008-03-24 04:05:00,1.57775,1.57861,1.57775,1.57815,193100000.0
2008-03-24 04:10:00,1.57807,1.57844,1.57748,1.57824,188900000.0
2008-03-24 04:15:00,1.5785,1.57944,1.57847,1.57944,153400000.0
2008-03-24 04:20:00,1.57931,1.57944,1.57913,1.57933,217500001.0
2008-03-24 04:25:00,1.57934,1.57955,1.57892,1.57951,200100000.0
2008-03-24 04:30:00,1.57966,1.58009,1.5795,1.57965,186500000.0
2008-03-24 04:35:00,1.57947,1.57975,1.57915,1.57922,167800000.0
2008-03-24 04:40:00,1.57896,1.57938,1.57862,1.57936,209200001.0
2008-03-24 04:45:00,1.57939,1.57996,1.57916,1.57964,142300001.0
2008-03-24 04:50:00,1.5796,1.57981,1.57905,1.57948,170400001.0
2008-03-24 04:55:00,1.57959,1.57973,1.57926,1.57957,152200000.0
2008-03-24 05:00:00,1.57989,1.57993,1.5791,1.57942,177000000.0
2008-03-24 05:05:00,1.57918,1.57954,1.57907,1.57929,228600000.0
2008-03-24 05:10:00,1.57937,1.57964,1.57903,1.57959,175200000.0
2008-03-24 05:15:00,1.57968,1.58055,1.57946,1.58055,166600001.0
2008-03-24 05:20:00,1.58063,1.58078,1.57947,1.58045,184100000.0
2008-03-24 05:25:00,1.58018,1.58164,1.58007,1.58088,193200000.0
2008-03-24 05:30:00,1.58098,1.58118,1.58057,1.58058,185900000.0
2008-03-24 05:35:00,1.58053,1.58082,1.57983,1.58007,205300000.0
2008-03-24 05:40:00,1.57989,1.58013,1.57948,1.57995,182500000.0
2008-03-24 05:45:00,1.57971,1.58112,1.57971,1.5807,173800000.0
2008-03-24 05:50:00,1.58065,1.5808,1.58002,1.58032,185400000.0
2008-03-24 05:55:00,1.58048,1.58074,1.58006,1.58022,164800000.0
2008-03-24 06:00:00,1.5801,1.58041,1.57992,1.58008,177000000.0
2008-03-24 06:05:00,1.58006,1.5806,1.57987,1.58027,248300000.0
2008-03-24 06:10:00,1.58035,1.58084,1.58025,1.5806,181400000.0
2008-03-24 06:15:00,1.58058,1.5813,1.58027,1.58093,175400001.0
2008-03-24 06:20:00,1.58161,1.58161,1.58089,1.58126,178000000.0
2008-03-24 06:25:00,1.5813,1.5813,1.58075,1.5808,141400000.0
2008-03-24 06:30:00,1.58092,1.58098,1.58055,1.58067,157600000.0
2008-03-24 06:35:00,1.5808,1.58153,1.58056,1.58124,230900000.0
2008-03-24 06:40:00,1.58125,1.58169,1.58102,1.58137,176800001.0
2008-03-24 06:45:00,1.58139,1.58172,1.58129,1.58162,209400000.0
2008-03-24 06:50:00,1.58168,1.5819,1.58138,1.5816,183900000.0
2008-03-24 06:55:00,1.58173,1.58253,1.58159,1.58198,193200000.0
2008-03-24 07:00:00,1.58211,1.5828,1.58197,1.58247,214200002.0
2008-03-24 07:05:00,1.58256,1.58327,1.58247,1.58307,219200000.0
2008-03-24 07:10:00,1.58298,1.58298,1.5824,1.58271,209000000.0
2008-03-24 07:15:00,1.58274,1.58278,1.58218,1.58245,220800000.0
2008-03-24 07:20:00,1.58218,1.58275,1.58207,1.58229,229700001.0
2008-03-24 07:25:00,1.58231,1.58268,1.58207,1.58261,248600000.0
2008-03-24 07:30:00,1.58264,1.58298,1.58207,1.58232,211400000.0
2008-03-24 07:35:00,1.58195,1.58252,1.58191,1.58245,200800002.0
2008-03-24 07:40:00,1.58243,1.58278,1.58221,1.58255,173800000.0
2008-03-24 07:45:00,1.58247,1.5826,1.58194,1.58218,223700001.0
2008-03-24 07:50:00,1.5827,1.58371,1.58251,1.58343,130400000.0
2008-03-24 07:55:00,1.58354,1.58393,1.58289,1.58365,216100000.0
2008-03-24 08:00:00,1.58348,1.58361,1.58307,1.58307,192500000.0
2008-03-24 08:05:00,1.58304,1.58314,1.58246,1.58281,176200000.0
2008-03-24 08:10:00,1.58283,1.58345,1.58271,1.58314,188700000.0
2008-03-24 08:15:00,1.58319,1.58354,1.58299,1.58299,186100000.0
2008-03-24 08:20:00,1.58311,1.58328,1.58265,1.58298,176000001.0
2008-03-24 08:25:00,1.58289,1.58304,1.5825,1.58295,233700001.0
2008-03-24 08:30:00,1.5829,1.58359,1.58234,1.58359,220600000.0
2008-03-24 08:35:00,1.58358,1.58367,1.58253,1.58367,187400000.0
2008-03-24 08:40:00,1.58386,1.58416,1.5834,1.58368,189500000.0
2008-03-24 08:45:00,1.58352,1.5838,1.58323,1.58353,193500001.0
2008-03-24 08:50:00,1.58336,1.58431,1.58335,1.58424,186700000.0
2008-03-24 08:55:00,1.58429,1.58464,1.58376,1.58419,235000001.0
2008-03-24 09:00:00,1.58396,1.58472,1.58324,1.58445,188500000.0
2008-03-24 09:05:00,1.58446,1.58446,1.58401,1.58421,239400002.0
2008-03-24 09:10:00,1.58408,1.58408,1.58311,1.5838,185900000.0
2008-03-24 09:15:00,1.58364,1.58446,1.58364,1.58417,187800001.0
2008-03-24 09:20:00,1.58444,1.58477,1.58407,1.58477,208000000.0
2008-03-24 09:25:00,1.58469,1.58469,1.58413,1.58442,200499999.0
2008-03-24 09:30:00,1.58447,1.58558,1.58434,1.58558,179600000.0
2008-03-24 09:35:00,1.58564,1.58602,1.58431,1.58483,186600001.0
2008-03-24 09:40:00,1.58488,1.5852,1.58431,1.5847,195100002.0
2008-03-24 09:45:00,1.58477,1.58488,1.58415,1.58432,188000000.0
2008-03-24 09:50:00,1.58435,1.5846,1.5842,1.5846,257100001.0
2008-03-24 09:55:00,1.58448,1.58466,1.5832,1.58351,195600000.0
2008-03-24 10:00:00,1.58335,1.58453,1.58298,1.58433,232700000.0
2008-03-24 10:05:00,1.58443,1.58453,1.58372,1.5841,152600000.0
2008-03-24 10:10:00,1.58408,1.58443,1.58372,1.58393,200400000.0
2008-03-24 10:15:00,1.58386,1.5841,1.58351,1.58397,217500001.0
2008-03-24 10:20:00,1.58398,1.58398,1.58263,1.5831,198300000.0
2008-03-24 10:25:00,1.58308,1.58317,1.58273,1.58315,243900000.0
2008-03-24 10:30:00,1.58315,1.58331,1.58215,1.58329,213700000.0
2008-03-24 10:35:00,1.58355,1.58418,1.58287,1.58379,205000001.0
2008-03-24 10:40:00,1.584,1.58423,1.58309,1.5831,186800000.0
2008-03-24 10:45:00,1.58398,1.58443,1.583,1.58344,196400001.0
2008-03-24 10:50:00,1.58344,1.58377,1.583,1.58361,171900000.0
2008-03-24 10:55:00,1.58349,1.58373,1.58321,1.58354,215600001.0
2008-03-24 11:00:00,1.58336,1.58336,1.58231,1.58325,191900001.0
2008-03-24 11:05:00,1.5831,1.5831,1.58263,1.58297,223300001.0
2008-03-24 11:10:00,1.58294,1.58319,1.58142,1.58158,215000000.0
2008-03-24 11:15:00,1.58174,1.58191,1.58081,1.58143,213300001.0
2008-03-24 11:20:00,1.58118,1.5816,1.58063,1.58146,186800000.0
2008-03-24 11:25:00,1.5815,1.58169,1.58104,1.58138,220300000.0
2008-03-24 11:30:00,1.58141,1.58171,1.58115,1.58164,203300000.0
2008-03-24 11:35:00,1.58143,1.58206,1.58134,1.58159,220300000.0
2008-03-24 11:40:00,1.58163,1.58184,1.58131,1.5814,152500001.0
2008-03-24 11:45:00,1.58168,1.58206,1.58136,1.58205,177800000.0
2008-03-24 11:50:00,1.582,1.58243,1.58019,1.5803,255100000.0
2008-03-24 11:55:00,1.58021,1.58074,1.58013,1.58051,170200001.0
2008-03-24 12:00:00,1.58041,1.58141,1.58039,1.58071,151400000.0
2008-03-24 12:05:00,1.58073,1.58304,1.58073,1.58285,193200000.0
2008-03-24 12:10:00,1.58305,1.5838,1.58296,1.58377,194200000.0
2008-03-24 12:15:00,1.58408,1.58535,1.58386,1.58437,182700001.0
2008-03-24 12:20:00,1.58406,1.58452,1.58349,1.58349,190400000.0
2008-03-24 12:25:00,1.58325,1.58446,1.58325,1.58446,170400000.0
2008-03-24 12:30:00,1.58433,1.58469,1.58368,1.58378,159600000.0
2008-03-24 12:35:00,1.58381,1.58412,1.58362,1.58394,156400001.0
2008-03-24 12:40:00,1.58391,1.58404,1.58308,1.58357,197200000.0
2008-03-24 12:45:00,1.58342,1.58364,1.58253,1.58266,133800000.0
2008-03-24 12:50:00,1.58261,1.58304,1.58239,1.58302,182600000.0
2008-03-24 12:55:00,1.58325,1.58429,1.58263,1.58272,227700001.0
2008-03-24 13:00:00,1.58299,1.58371,1.58249,1.58354,197600001.0
2008-03-24 13:05:00,1.58317,1.58368,1.58309,1.58351,174400001.0
2008-03-24 13:10:00,1.58365,1.58524,1.58361,1.58505,223699999.0
2008-03-24 13:15:00,1.58505,1.58521,1.58357,1.58419,216200001.0
2008-03-24 13:20:00,1.58419,1.5843,1.5833,1.58367,181200001.0
2008-03-24 13:25:00,1.58362,1.58517,1.58354,1.58517,160400000.0
2008-03-24 13:30:00,1.58512,1.58525,1.58433,1.58433,1620100001.0
2008-03-24 13:35:00,1.58427,1.58472,1.58389,1.58472,1737100004.0
2008-03-24 13:40:00,1.58455,1.5846,1.58235,1.58279,1961000002.0
2008-03-24 13:45:00,1.58282,1.58303,1.58089,1.58117,1006000001.0
2008-03-24 13:50:00,1.58128,1.58205,1.58128,1.58162,1577900003.0
2008-03-24 13:55:00,1.58158,1.58205,1.58098,1.58129,2039600004.0
2008-03-24 14:00:00,1.5816,1.5828,1.58141,1.58239,1768200001.0
2008-03-24 14:05:00,1.58232,1.58408,1.58218,1.58369,1930700006.0
2008-03-24 14:10:00,1.58366,1.58378,1.58303,1.58328,1785100003.0
2008-03-24 14:15:00,1.58317,1.58411,1.58317,1.58382,1202000002.0
2008-03-24 14:20:00,1.58397,1.58449,1.58332,1.58444,1926900004.0
2008-03-24 14:25:00,1.58436,1.58445,1.58315,1.58369,1902000004.0
2008-03-24 14:30:00,1.58364,1.58437,1.58338,1.58389,1774100005.0
2008-03-24 14:35:00,1.58385,1.58411,1.58351,1.58399,1097800002.0
2008-03-24 14:40:00,1.58405,1.58426,1.58379,1.58399,1223000002.0
2008-03-24 14:45:00,1.58398,1.58405,1.58259,1.5827,1562800002.0
2008-03-24 14:50:00,1.58234,1.58246,1.58058,1.58114,1242800001.0
2008-03-24 14:55:00,1.58132,1.58366,1.58132,1.5818,1578600004.0
2008-03-24 15:00:00,1.58196,1.58203,1.58117,1.58173,2320800003.0
2008-03-24 15:05:00,1.58161,1.5817,1.58028,1.5804,1952600003.0
2008-03-24 15:10:00,1.58023,1.5808,1.58007,1.58046,2247900003.0
2008-03-24 15:15:00,1.58056,1.58223,1.58056,1.58183,2033000005.0
2008-03-24 15:20:00,1.58178,1.58273,1.58143,1.58237,2786900005.0
2008-03-24 15:25:00,1.58237,1.58331,1.58198,1.58309,3000000003.0
2008-03-24 15:30:00,1.58318,1.58378,1.58305,1.5832,2485500004.0
2008-03-24 15:35:00,1.58315,1.58325,1.5789,1.57906,2137300000.0
2008-03-24 15:40:00,1.57892,1.57916,1.57827,1.57829,1714100006.0
2008-03-24 15:45:00,1.57883,1.57909,1.57838,1.57907,1991900003.0
2008-03-24 15:50:00,1.57893,1.57896,1.57691,1.57722,2088300002.0
2008-03-24 15:55:00,1.57696,1.57764,1.5759,1.57744,2062300002.0
2008-03-24 16:00:00,1.57734,1.57763,1.57253,1.57289,2182600001.0
2008-03-24 16:05:00,1.57274,1.57278,1.5695,1.57031,1404900001.0
2008-03-24 16:10:00,1.57025,1.57056,1.56858,1.56938,2442300002.0
2008-03-24 16:15:00,1.56972,1.57024,1.5694,1.57005,3376700005.0
2008-03-24 16:20:00,1.5697,1.57004,1.56718,1.56773,2716100007.0
2008-03-24 16:25:00,1.56746,1.56757,1.5649,1.56599,2633600005.0
2008-03-24 16:30:00,1.56591,1.56596,1.56494,1.56494,2445600006.0
2008-03-24 16:35:00,1.56485,1.56533,1.56403,1.56432,2671600008.0
2008-03-24 16:40:00,1.56433,1.56474,1.5617,1.56301,2127600003.0
2008-03-24 16:45:00,1.56308,1.56443,1.5627,1.56392,2312900003.0
2008-03-24 16:50:00,1.56386,1.56575,1.56348,1.5654,2023200001.0
2008-03-24 16:55:00,1.56547,1.56592,1.56445,1.56492,2488500004.0
2008-03-24 17:00:00,1.56489,1.56569,1.56468,1.5653,2541700002.0
2008-03-24 17:05:00,1.56532,1.56676,1.56497,1.56676,2139500002.0
2008-03-24 17:10:00,1.56698,1.56845,1.56687,1.56797,2019300003.0
2008-03-24 17:15:00,1.56788,1.57014,1.56745,1.56956,2215000005.0
2008-03-24 17:20:00,1.56954,1.56954,1.56798,1.568,2284600000.0
2008-03-24 17:25:00,1.56782,1.56885,1.56748,1.56859,2532700006.0
2008-03-24 17:30:00,1.56859,1.56901,1.56816,1.5689,2616300008.0
2008-03-24 17:35:00,1.5688,1.56905,1.56808,1.56823,2062200003.0
2008-03-24 17:40:00,1.56797,1.56811,1.56719,1.5675,1920800003.0
2008-03-24 17:45:00,1.56773,1.56806,1.56662,1.56774,2221600009.0
2008-03-24 17:50:00,1.56771,1.56944,1.56771,1.56898,2464100008.0
2008-03-24 17:55:00,1.56905,1.57053,1.56895,1.57053,2293600003.0
2008-03-24 18:00:00,1.57043,1.57071,1.56963,1.57051,2892600004.0
2008-03-24 18:05:00,1.57049,1.5708,1.56917,1.56944,2284000005.0
2008-03-24 18:10:00,1.56927,1.57028,1.56911,1.57028,2215200001.0
2008-03-24 18:15:00,1.57027,1.57064,1.56927,1.56946,2040100001.0
2008-03-24 18:20:00,1.56946,1.56969,1.5686,1.5686,1834000003.0
2008-03-24 18:25:00,1.56846,1.57016,1.568,1.56978,2299400003.0
2008-03-24 18:30:00,1.5699,1.57011,1.56946,1.5699,2141500003.0
2008-03-24 18:35:00,1.56973,1.57018,1.5695,1.56995,1614300004.0
2008-03-24 18:40:00,1.56996,1.57086,1.56994,1.57086,2047200004.0
2008-03-24 18:45:00,1.57086,1.57099,1.56985,1.57099,2183500005.0
2008-03-24 18:50:00,1.57093,1.57098,1.56978,1.56996,2055600002.0
2008-03-24 18:55:00,1.57005,1.57064,1.56985,1.57026,2685300008.0
2008-03-24 19:00:00,1.57046,1.57073,1.56989,1.57007,2358100002.0
2008-03-24 19:05:00,1.57002,1.57074,1.56968,1.57043,2699200006.0
2008-03-24 19:10:00,1.57029,1.5706,1.5698,1.57036,2758200005.0
2008-03-24 19:15:00,1.57012,1.57033,1.56967,1.5701,2022600001.0
2008-03-24 19:20:00,1.57033,1.57033,1.56947,1.56955,2011500001.0
2008-03-24 19:25:00,1.56954,1.5703,1.56943,1.57018,1971300006.0
2008-03-24 19:30:00,1.57026,1.57039,1.56952,1.56982,2230300005.0
2008-03-24 19:35:00,1.56975,1.5714,1.56975,1.57123,1902800001.0
2008-03-24 19:40:00,1.57114,1.57161,1.57039,1.57039,1342100000.0
2008-03-24 19:45:00,1.57051,1.57088,1.56983,1.56997,1489500002.0
2008-03-24 19:50:00,1.56999,1.57014,1.56879,1.56899,2329200004.0
2008-03-24 19:55:00,1.56901,1.56908,1.56835,1.56868,1938000001.0
2008-03-24 20:00:00,1.56876,1.56962,1.56841,1.56924,2791800009.0
2008-03-24 20:05:00,1.56929,1.57,1.56896,1.56925,2480000006.0
2008-03-24 20:10:00,1.56948,1.57098,1.56948,1.57088,2825100003.0
2008-03-24 20:15:00,1.57083,1.57111,1.57054,1.57073,1907400002.0
2008-03-24 20:20:00,1.57084,1.57262,1.57083,1.57228,1362400005.0
2008-03-24 20:25:00,1.57226,1.57247,1.57118,1.57128,1871900001.0
2008-03-24 20:30:00,1.57121,1.57187,1.5711,1.57178,1238700001.0
2008-03-24 20:35:00,1.57159,1.57283,1.57159,1.57222,1720000001.0
2008-03-24 20:40:00,1.57203,1.57203,1.57123,1.57123,1388600001.0
2008-03-24 20:45:00,1.57118,1.57118,1.57051,1.57095,1793200005.0
2008-03-24 20:50:00,1.57091,1.57117,1.5702,1.57042,1000800001.0
2008-03-24 20:55:00,1.57029,1.57116,1.56962,1.56977,1244300002.0
2008-03-24 21:00:00,1.56953,1.56953,1.56783,1.56799,1145699999.0
2008-03-24 21:05:00,1.5682,1.56893,1.5682,1.56893,1473900003.0
2008-03-24 21:10:00,1.56894,1.56984,1.56868,1.56945,1362900000.0
2008-03-24 21:15:00,1.56952,1.56984,1.56827,1.56865,1119400002.0
2008-03-24 21:20:00,1.56868,1.5695,1.56809,1.5682,611700000.0
2008-03-24 21:25:00,1.56816,1.56863,1.56804,1.56816,1090200001.0
2008-03-24 21:30:00,1.5682,1.56854,1.5682,1.56829,1422000003.0
2008-03-24 21:35:00,1.5682,1.56844,1.56802,1.56837,1381100003.0
2008-03-24 21:40:00,1.56866,1.56956,1.56853,1.56941,965400000.0
2008-03-24 21:45:00,1.56943,1.56968,1.56901,1.56926,1720300001.0
2008-03-24 21:50:00,1.5692,1.56975,1.56919,1.56935,1643100004.0
2008-03-24 21:55:00,1.56932,1.56973,1.56884,1.56884,865900000.0
2008-03-24 22:00:00,1.5691,1.56994,1.56884,1.56974,785100004.0
2008-03-24 22:05:00,1.56989,1.57045,1.56958,1.57012,1059900001.0
2008-03-24 22:10:00,1.57016,1.57096,1.57011,1.57075,1003100002.0
2008-03-24 22:15:00,1.57068,1.57134,1.57035,1.57052,698100002.0
2008-03-24 22:20:00,1.57085,1.57132,1.57017,1.57017,931800004.0
2008-03-24 22:25:00,1.57011,1.57062,1.56898,1.56902,843300002.0
2008-03-24 22:30:00,1.56898,1.56956,1.56878,1.56894,983400003.0
2008-03-24 22:35:00,1.56886,1.5693,1.56847,1.56856,1077100003.0
2008-03-24 22:40:00,1.56847,1.56885,1.56824,1.56846,1099000001.0
2008-03-24 22:45:00,1.56876,1.56947,1.56856,1.56931,927200001.0
2008-03-24 22:50:00,1.56908,1.56942,1.56789,1.56799,1048000001.0
2008-03-24 22:55:00,1.56801,1.56835,1.56763,1.56779,851000001.0
2008-03-24 23:00:00,1.56782,1.56886,1.56773,1.56853,234900000.0
2008-03-24 23:05:00,1.56847,1.56876,1.56811,1.56817,227500000.0
2008-03-24 23:10:00,1.56826,1.56925,1.56824,1.56925,282600000.0
2008-03-24 23:15:00,1.56937,1.56954,1.56887,1.56922,237100000.0
2008-03-24 23:20:00,1.56933,1.56983,1.5691,1.56925,485800001.0
2008-03-24 23:25:00,1.56932,1.56942,1.56831,1.56841,210800001.0
2008-03-24 23:30:00,1.56887,1.56915,1.56785,1.56785,591699999.0
2008-03-24 23:35:00,1.56787,1.56849,1.56787,1.56828,440500002.0
2008-03-24 23:40:00,1.56834,1.56889,1.56796,1.5685,405200003.0
2008-03-24 23:45:00,1.56819,1.56914,1.56795,1.56893,404300000.0
2008-03-24 23:50:00,1.56893,1.56904,1.56776,1.56802,541700000.0
2008-03-24 23:55:00,1.56805,1.56924,1.56794,1.56924,569700001.0
2008-03-25 00:00:00,1.56935,1.5698,1.56893,1.56974,949300004.0
2008-03-25 00:05:00,1.56976,1.57018,1.56932,1.56987,369400001.0
2008-03-25 00:10:00,1.56965,1.57052,1.56933,1.56944,178100000.0
2008-03-25 00:15:00,1.56946,1.57004,1.56875,1.56943,279400000.0
2008-03-25 00:20:00,1.56955,1.56958,1.56829,1.56853,270900000.0
2008-03-25 00:25:00,1.56861,1.5692,1.56799,1.56805,233500000.0
2008-03-25 00:30:00,1.56794,1.56844,1.5678,1.56844,368200002.0
2008-03-25 00:35:00,1.56798,1.56822,1.56757,1.56767,290900001.0
2008-03-25 00:40:00,1.56785,1.5684,1.56754,1.56754,178000000.0
2008-03-25 00:45:00,1.56787,1.56908,1.5673,1.56863,191200000.0
2008-03-25 00:50:00,1.56908,1.57,1.56874,1.57,309100000.0
2008-03-25 00:55:00,1.57035,1.57075,1.56955,1.56977,374300004.0
2008-03-25 01:00:00,1.56976,1.57094,1.56973,1.57088,242700001.0
2008-03-25 01:05:00,1.57105,1.5713,1.57031,1.57095,310200001.0
2008-03-25 01:10:00,1.57069,1.57109,1.57036,1.57071,594700001.0
2008-03-25 01:15:00,1.5709,1.5712,1.57029,1.57044,294200000.0
2008-03-25 01:20:00,1.56974,1.57099,1.56901,1.57074,427300001.0
2008-03-25 01:25:00,1.5708,1.57134,1.57044,1.5707,502200000.0
2008-03-25 01:30:00,1.57064,1.57092,1.56947,1.57047,348300000.0
2008-03-25 01:35:00,1.57067,1.57148,1.57054,1.57147,177300000.0
2008-03-25 01:40:00,1.57124,1.57216,1.5709,1.57173,657800001.0
2008-03-25 01:45:00,1.57174,1.57205,1.57159,1.57171,425300001.0
2008-03-25 01:50:00,1.572,1.57261,1.57152,1.5721,604800002.0
2008-03-25 01:55:00,1.5721,1.57232,1.57143,1.57146,334600000.0
2008-03-25 02:00:00,1.57201,1.5725,1.57096,1.57106,236900000.0
2008-03-25 02:05:00,1.57103,1.57182,1.57087,1.57135,176100000.0
2008-03-25 02:10:00,1.57124,1.57166,1.57081,1.57125,167200000.0
2008-03-25 02:15:00,1.57136,1.5717,1.57111,1.57155,202600001.0
2008-03-25 02:20:00,1.57158,1.57175,1.57053,1.57071,173800000.0
2008-03-25 02:25:00,1.57068,1.57136,1.56989,1.57067,180000001.0
2008-03-25 02:30:00,1.5704,1.57046,1.5699,1.57021,290300001.0
2008-03-25 02:35:00,1.57043,1.57086,1.56985,1.5703,166600001.0
2008-03-25 02:40:00,1.57024,1.57116,1.57024,1.57111,176600000.0
2008-03-25 02:45:00,1.57113,1.57158,1.57095,1.5715,207100002.0
2008-03-25 02:50:00,1.57129,1.57146,1.57077,1.5709,202300000.0
2008-03-25 02:55:00,1.57083,1.57111,1.57067,1.57082,181500000.0
2008-03-25 03:00:00,1.57077,1.57078,1.56833,1.56833,165400000.0
2008-03-25 03:05:00,1.56881,1.56965,1.56861,1.56932,194400000.0
2008-03-25 03:10:00,1.56944,1.56969,1.56919,1.56969,200700000.0
2008-03-25 03:15:00,1.5697,1.57133,1.5697,1.57131,188800000.0
2008-03-25 03:20:00,1.57143,1.57155,1.57117,1.57155,166700001.0
2008-03-25 03:25:00,1.57115,1.57137,1.56954,1.56967,155000000.0
2008-03-25 03:30:00,1.56998,1.5726,1.56994,1.57154,233600001.0
2008-03-25 03:35:00,1.57157,1.57178,1.57102,1.57174,214400001.0
2008-03-25 03:40:00,1.57183,1.57255,1.57136,1.57189,176400000.0
2008-03-25 03:45:00,1.57208,1.57208,1.57027,1.57038,167900000.0
2008-03-25 03:50:00,1.57032,1.5711,1.57025,1.5709,258900001.0
2008-03-25 03:55:00,1.57097,1.57313,1.57084,1.57285,204200000.0
2008-03-25 04:00:00,1.57278,1.57383,1.5727,1.57272,143100000.0
2008-03-25 04:05:00,1.57242,1.57398,1.57242,1.57384,171600000.0
2008-03-25 04:10:00,1.57367,1.57413,1.57333,1.57349,267899999.0
2008-03-25 04:15:00,1.57369,1.57442,1.5734,1.57391,196700001.0
2008-03-25 04:20:00,1.57384,1.57574,1.57383,1.5748,205200000.0
2008-03-25 04:25:00,1.57465,1.57575,1.57435,1.5757,187300000.0
2008-03-25 04:30:00,1.57544,1.57825,1.57531,1.57732,205400000.0
2008-03-25 04:35:00,1.57706,1.57727,1.57602,1.57641,165800001.0
2008-03-25 04:40:00,1.57633,1.57783,1.5762,1.57771,200600000.0
2008-03-25 04:45:00,1.57763,1.57811,1.57726,1.57779,161900000.0
2008-03-25 04:50:00,1.57759,1.57799,1.577,1.57782,160100000.0
2008-03-25 04:55:00,1.57784,1.57912,1.57748,1.57829,160200000.0
2008-03-25 05:00:00,1.5783,1.57912,1.57784,1.57912,185800001.0
2008-03-25 05:05:00,1.57894,1.57911,1.5777,1.57773,194000001.0
2008-03-25 05:10:00,1.57795,1.57818,1.57753,1.57771,143500000.0
2008-03-25 05:15:00,1.57792,1.57822,1.57768,1.57815,154300000.0
2008-03-25 05:20:00,1.57838,1.5795,1.57832,1.57891,197900000.0
2008-03-25 05:25:00,1.57875,1.57967,1.57854,1.57967,199100000.0
2008-03-25 05:30:00,1.57975,1.57975,1.5788,1.57914,183500001.0
2008-03-25 05:35:00,1.57919,1.57922,1.5779,1.57845,185600000.0
2008-03-25 05:40:00,1.57833,1.57846,1.57751,1.57809,216400000.0
2008-03-25 05:45:00,1.57781,1.57866,1.57774,1.57857,197900000.0
2008-03-25 05:50:00,1.57854,1.58012,1.57832,1.58012,193500000.0
2008-03-25 05:55:00,1.58026,1.58132,1.58005,1.58026,215500001.0
2008-03-25 06:00:00,1.58021,1.58042,1.57846,1.57849,198600000.0
2008-03-25 06:05:00,1.57843,1.57862,1.57826,1.57838,209100001.0
2008-03-25 06:10:00,1.57877,1.58205,1.57877,1.58189,198100000.0
2008-03-25 06:15:00,1.58181,1.5825,1.5808,1.5808,175700001.0
2008-03-25 06:20:00,1.58066,1.58099,1.57966,1.57991,164300000.0
2008-03-25 06:25:00,1.57987,1.58087,1.57979,1.58015,158500000.0
2008-03-25 06:30:00,1.58022,1.58032,1.57953,1.57986,175800001.0
2008-03-25 06:35:00,1.57984,1.58023,1.57902,1.57985,235399999.0
2008-03-25 06:40:00,1.57946,1.57988,1.57788,1.57878,160900000.0
2008-03-25 06:45:00,1.57857,1.5797,1.57842,1.57957,174400000.0
2008-03-25 06:50:00,1.57962,1.58015,1.57933,1.57937,150800000.0
2008-03-25 06:55:00,1.57941,1.5799,1.57881,1.57881,214300000.0
2008-03-25 07:00:00,1.5788,1.57959,1.57865,1.57932,172700000.0
2008-03-25 07:05:00,1.57924,1.57966,1.57873,1.57885,162900000.0
2008-03-25 07:10:00,1.57887,1.57989,1.5787,1.57962,202600000.0
2008-03-25 07:15:00,1.57974,1.58051,1.57955,1.5804,197600000.0
2008-03-25 07:20:00,1.58009,1.58033,1.57904,1.57904,260300001.0
2008-03-25 07:25:00,1.57879,1.57883,1.57779,1.57821,194000001.0
2008-03-25 07:30:00,1.57834,1.57908,1.57793,1.57822,225600001.0
2008-03-25 07:35:00,1.57781,1.5779,1.57702,1.57767,237900001.0
2008-03-25 07:40:00,1.57767,1.57838,1.57764,1.57818,202300000.0
2008-03-25 07:45:00,1.57807,1.57862,1.57746,1.57785,251600002.0
2008-03-25 07:50:00,1.57819,1.57869,1.5779,1.57831,162900001.0
2008-03-25 07:55:00,1.57847,1.5788,1.57784,1.57806,212300001.0
2008-03-25 08:00:00,1.57794,1.57829,1.57734,1.57815,181400001.0
2008-03-25 08:05:00,1.57843,1.57862,1.57794,1.57862,212500000.0
2008-03-25 08:10:00,1.57859,1.57911,1.57829,1.57903,211200000.0
2008-03-25 08:15:00,1.57924,1.57999,1.57907,1.57996,189800001.0
2008-03-25 08:20:00,1.58002,1.58018,1.57922,1.57941,176700000.0
2008-03-25 08:25:00,1.57931,1.57983,1.57931,1.57966,275300000.0
2008-03-25 08:30:00,1.5794,1.57945,1.57678,1.57764,172800000.0
2008-03-25 08:35:00,1.57738,1.57746,1.57689,1.57725,209500001.0
2008-03-25 08:40:00,1.57715,1.57809,1.57683,1.57799,183800000.0
2008-03-25 08:45:00,1.57784,1.57796,1.57732,1.57784,209900000.0
2008-03-25 08:50:00,1.57782,1.57793,1.57719,1.57731,187400000.0
2008-03-25 08:55:00,1.57742,1.57771,1.5762,1.5764,187600000.0
2008-03-25 09:00:00,1.57638,1.57641,1.57453,1.5752,155700001.0
2008-03-25 09:05:00,1.57536,1.57559,1.57493,1.57506,210000000.0
2008-03-25 09:10:00,1.57476,1.57513,1.5743,1.57513,122900000.0
2008-03-25 09:15:00,1.5748,1.57519,1.57413,1.57439,185200000.0
2008-03-25 09:20:00,1.57464,1.57599,1.57449,1.57573,195400000.0
2008-03-25 09:25:00,1.57577,1.57636,1.57473,1.57615,165800000.0
2008-03-25 09:30:00,1.57604,1.57745,1.57582,1.57735,166700000.0
2008-03-25 09:35:00,1.57718,1.5777,1.57645,1.57681,174100000.0
2008-03-25 09:40:00,1.57681,1.57717,1.57649,1.57699,232100001.0
2008-03-25 09:45:00,1.57707,1.57752,1.57653,1.577,172900000.0
2008-03-25 09:50:00,1.57688,1.57747,1.57626,1.57632,254000000.0
2008-03-25 09:55:00,1.57597,1.57618,1.5741,1.57451,230500001.0
2008-03-25 10:00:00,1.57444,1.57533,1.57412,1.57509,254700000.0
2008-03-25 10:05:00,1.57514,1.57582,1.57459,1.57555,149600000.0
2008-03-25 10:10:00,1.57561,1.57604,1.5747,1.57537,197400001.0
2008-03-25 10:15:00,1.57528,1.57621,1.57517,1.57554,197100000.0
2008-03-25 10:20:00,1.57551,1.57567,1.57457,1.57548,181200000.0
2008-03-25 10:25:00,1.57545,1.57545,1.57418,1.57485,206700000.0
2008-03-25 10:30:00,1.5749,1.57549,1.57465,1.57523,196100000.0
2008-03-25 10:35:00,1.57551,1.57774,1.57377,1.57721,197800000.0
2008-03-25 10:40:00,1.57754,1.5779,1.57587,1.57693,182600001.0
2008-03-25 10:45:00,1.5767,1.57849,1.57656,1.57788,166200000.0
2008-03-25 10:50:00,1.57789,1.57903,1.57757,1.57828,205300001.0
2008-03-25 10:55:00,1.57822,1.57877,1.57765,1.5785,206600000.0
2008-03-25 11:00:00,1.57843,1.57851,1.57716,1.57726,166600000.0
2008-03-25 11:05:00,1.57696,1.57748,1.57668,1.57736,205400000.0
2008-03-25 11:10:00,1.57737,1.57814,1.57708,1.57726,256300000.0
2008-03-25 11:15:00,1.57724,1.57766,1.57589,1.57662,196000000.0
2008-03-25 11:20:00,1.57662,1.57686,1.5753,1.576,236000002.0
2008-03-25 11:25:00,1.57604,1.57635,1.57576,1.57609,213700000.0
2008-03-25 11:30:00,1.57595,1.57596,1.57504,1.57527,200300001.0
2008-03-25 11:35:00,1.57512,1.57555,1.57498,1.57521,200300001.0
2008-03-25 11:40:00,1.57529,1.57539,1.57347,1.57465,169100000.0
2008-03-25 11:45:00,1.57477,1.57546,1.57429,1.57546,203700000.0
2008-03-25 11:50:00,1.57564,1.57645,1.57517,1.57614,178100000.0
2008-03-25 11:55:00,1.57618,1.57681,1.57604,1.57672,200100001.0
2008-03-25 12:00:00,1.57671,1.57671,1.57574,1.57639,167200000.0
2008-03-25 12:05:00,1.57636,1.57701,1.5762,1.57692,214400001.0
2008-03-25 12:10:00,1.57714,1.57736,1.57566,1.57575,228400000.0
2008-03-25 12:15:00,1.57592,1.57646,1.57499,1.57532,180900000.0
2008-03-25 12:20:00,1.57514,1.57543,1.57488,1.57522,191800000.0
2008-03-25 12:25:00,1.57515,1.57637,1.57515,1.57617,182900000.0
2008-03-25 12:30:00,1.57604,1.57677,1.57568,1.57578,174500001.0
2008-03-25 12:35:00,1.57607,1.58048,1.57607,1.58023,122800000.0
2008-03-25 12:40:00,1.57983,1.58122,1.57974,1.58041,168500000.0
2008-03-25 12:45:00,1.58023,1.58223,1.57944,1.58207,176600000.0
2008-03-25 12:50:00,1.58213,1.58331,1.58184,1.58268,208000000.0
2008-03-25 12:55:00,1.58257,1.58277,1.5816,1.58188,213200000.0
2008-03-25 13:00:00,1.5819,1.58221,1.58138,1.58165,197400001.0
2008-03-25 13:05:00,1.58139,1.58219,1.58106,1.58183,184500000.0
2008-03-25 13:10:00,1.5818,1.5832,1.5804,1.58288,168300000.0
2008-03-25 13:15:00,1.58293,1.58384,1.58278,1.58332,223500000.0
2008-03-25 13:20:00,1.58371,1.58387,1.5821,1.58289,176400000.0
2008-03-25 13:25:00,1.5827,1.5828,1.58168,1.58235,164500001.0
2008-03-25 13:30:00,1.58236,1.58337,1.58215,1.58295,1588100003.0
2008-03-25 13:35:00,1.58301,1.58343,1.58233,1.58247,1753500002.0
2008-03-25 13:40:00,1.58257,1.58318,1.58236,1.5826,2056700004.0
2008-03-25 13:45:00,1.58252,1.58275,1.5814,1.58173,988500003.0
2008-03-25 13:50:00,1.58195,1.58248,1.58159,1.58159,1451700002.0
2008-03-25 13:55:00,1.58151,1.58207,1.58139,1.58139,1891000006.0
2008-03-25 14:00:00,1.58167,1.58287,1.58147,1.58238,1862600003.0
2008-03-25 14:05:00,1.5825,1.58379,1.58212,1.58246,1919000004.0
2008-03-25 14:10:00,1.58248,1.5839,1.58242,1.58318,1986400002.0
2008-03-25 14:15:00,1.58331,1.58358,1.5829,1.58291,1186200004.0
2008-03-25 14:20:00,1.58315,1.58685,1.58315,1.58606,2054400003.0
2008-03-25 14:25:00,1.58589,1.58729,1.58496,1.58645,1957300002.0
2008-03-25 14:30:00,1.5843,1.58472,1.58118,1.58182,1697100004.0
2008-03-25 14:35:00,1.58206,1.5835,1.5818,1.58321,1130999999.0
2008-03-25 14:40:00,1.58327,1.58514,1.58298,1.58436,1227200001.0
2008-03-25 14:45:00,1.58452,1.58522,1.58393,1.58413,1538500000.0
2008-03-25 14:50:00,1.58407,1.58538,1.58385,1.5851,1292200002.0
2008-03-25 14:55:00,1.58524,1.58715,1.58479,1.58715,1614400005.0
2008-03-25 15:00:00,1.58715,1.59123,1.58618,1.59054,2448400007.0
2008-03-25 15:05:00,1.5902,1.5902,1.58766,1.5879,1897600005.0
2008-03-25 15:10:00,1.58794,1.58849,1.58608,1.58664,2230100003.0
2008-03-25 15:15:00,1.58653,1.58694,1.58525,1.58583,2015100003.0
2008-03-25 15:20:00,1.58597,1.58604,1.58453,1.58522,2703400006.0
2008-03-25 15:25:00,1.58525,1.58623,1.58486,1.58564,3173900004.0
2008-03-25 15:30:00,1.58558,1.58644,1.58558,1.58593,2556300009.0
2008-03-25 15:35:00,1.58597,1.58629,1.58498,1.58526,1948300005.0
2008-03-25 15:40:00,1.58521,1.58579,1.58466,1.58563,1634400002.0
2008-03-25 15:45:00,1.58585,1.58625,1.58521,1.5857,2095700007.0
2008-03-25 15:50:00,1.58576,1.58605,1.58493,1.58541,1939800004.0
2008-03-25 15:55:00,1.58545,1.58788,1.58536,1.58785,2072800004.0
2008-03-25 16:00:00,1.58802,1.59216,1.58736,1.59054,2184300001.0
2008-03-25 16:05:00,1.59048,1.5918,1.58973,1.58999,1307200000.0
2008-03-25 16:10:00,1.58986,1.59058,1.58782,1.58833,2534200007.0
2008-03-25 16:15:00,1.58842,1.58856,1.58745,1.58791,3054400004.0
2008-03-25 16:20:00,1.58774,1.58811,1.58682,1.58734,2818300003.0
2008-03-25 16:25:00,1.58717,1.58763,1.58658,1.58684,2652600008.0
2008-03-25 16:30:00,1.58713,1.58853,1.58686,1.58793,2504600001.0
2008-03-25 16:35:00,1.58785,1.58992,1.58749,1.58968,2686000004.0
2008-03-25 16:40:00,1.58969,1.58976,1.58759,1.58815,2236700002.0
2008-03-25 16:45:00,1.58811,1.58815,1.58644,1.58664,2398600010.0
2008-03-25 16:50:00,1.58634,1.58692,1.58471,1.58517,2179900005.0
2008-03-25 16:55:00,1.58501,1.58501,1.58298,1.58443,2401100004.0
2008-03-25 17:00:00,1.58444,1.58547,1.58409,1.58502,2610300005.0
2008-03-25 17:05:00,1.58509,1.58564,1.5833,1.58363,2168300006.0
2008-03-25 17:10:00,1.58368,1.58504,1.58368,1.58441,2030800003.0
2008-03-25 17:15:00,1.58441,1.58455,1.58355,1.58433,2313700003.0
2008-03-25 17:20:00,1.58451,1.58501,1.5843,1.58458,2422100005.0
2008-03-25 17:25:00,1.58468,1.58531,1.58231,1.58275,2559500006.0
2008-03-25 17:30:00,1.58275,1.58413,1.58258,1.58373,2492300005.0
2008-03-25 17:35:00,1.58364,1.58517,1.58353,1.58515,2190000007.0
2008-03-25 17:40:00,1.58522,1.58587,1.58469,1.5857,1952800004.0
2008-03-25 17:45:00,1.5855,1.5857,1.58477,1.58551,2239800003.0
2008-03-25 17:50:00,1.58549,1.58607,1.58529,1.58597,2625800006.0
2008-03-25 17:55:00,1.5862,1.58712,1.586,1.58664,2327000008.0
2008-03-25 18:00:00,1.58661,1.5873,1.58597,1.58674,3024100006.0
2008-03-25 18:05:00,1.58672,1.58755,1.58653,1.58716,2302300008.0
2008-03-25 18:10:00,1.58708,1.58787,1.58696,1.58778,2083900006.0
2008-03-25 18:15:00,1.58773,1.58821,1.58712,1.5873,2094500005.0
2008-03-25 18:20:00,1.58733,1.58795,1.58696,1.58696,2020200005.0
2008-03-25 18:25:00,1.58691,1.58708,1.58588,1.58606,2204700003.0
2008-03-25 18:30:00,1.5863,1.5863,1.58474,1.58605,2190300006.0
2008-03-25 18:35:00,1.58604,1.58634,1.58574,1.58601,1666300006.0
2008-03-25 18:40:00,1.586,1.58634,1.58569,1.58611,2077500002.0
2008-03-25 18:45:00,1.58633,1.5872,1.58608,1.58697,2123800004.0
2008-03-25 18:50:00,1.58691,1.58707,1.58526,1.58571,1902200002.0
2008-03-25 18:55:00,1.58583,1.58714,1.58562,1.58714,2795000006.0
2008-03-25 19:00:00,1.58732,1.58785,1.58666,1.58739,2497900005.0
2008-03-25 19:05:00,1.58722,1.58777,1.58706,1.58726,2810300002.0
2008-03-25 19:10:00,1.58708,1.58778,1.58679,1.58738,2746300003.0
2008-03-25 19:15:00,1.58725,1.58795,1.5872,1.58775,2135600005.0
2008-03-25 19:20:00,1.58798,1.58799,1.58693,1.58693,1964600003.0
2008-03-25 19:25:00,1.58677,1.58719,1.58649,1.58653,1737100002.0
2008-03-25 19:30:00,1.58665,1.58711,1.58617,1.58637,2199400002.0
2008-03-25 19:35:00,1.58649,1.58669,1.58546,1.58551,1843600006.0
2008-03-25 19:40:00,1.58552,1.58564,1.5846,1.58514,1384300001.0
2008-03-25 19:45:00,1.58523,1.58556,1.58437,1.58456,1579600006.0
2008-03-25 19:50:00,1.58459,1.58514,1.5844,1.58472,2472900008.0
2008-03-25 19:55:00,1.58479,1.58479,1.58385,1.58428,2090500002.0
2008-03-25 20:00:00,1.58413,1.58599,1.58356,1.58564,2812800003.0
2008-03-25 20:05:00,1.58557,1.58565,1.5836,1.5836,2532200005.0
2008-03-25 20:10:00,1.58365,1.58406,1.58338,1.58368,2940600006.0
2008-03-25 20:15:00,1.58369,1.58422,1.58368,1.58409,1870100002.0
2008-03-25 20:20:00,1.58434,1.58552,1.58434,1.58536,1283000003.0
2008-03-25 20:25:00,1.58539,1.58586,1.58527,1.58553,1928899999.0
2008-03-25 20:30:00,1.58567,1.58625,1.58557,1.5858,1197200003.0
2008-03-25 20:35:00,1.5855,1.58555,1.58467,1.58489,1803100004.0
2008-03-25 20:40:00,1.58472,1.5851,1.58456,1.58457,1494900005.0
2008-03-25 20:45:00,1.58466,1.58499,1.58449,1.58467,1949100002.0
2008-03-25 20:50:00,1.58463,1.58512,1.58452,1.58467,981800002.0
2008-03-25 20:55:00,1.58435,1.58504,1.58319,1.58504,1262900001.0
2008-03-25 21:00:00,1.58481,1.585,1.58438,1.58468,1187700003.0
2008-03-25 21:05:00,1.58461,1.5851,1.58452,1.58475,1457900001.0
2008-03-25 21:10:00,1.58466,1.58633,1.58461,1.58633,1319600002.0
2008-03-25 21:15:00,1.58643,1.5865,1.58597,1.5861,958500002.0
2008-03-25 21:20:00,1.58621,1.58656,1.58592,1.58629,647300001.0
2008-03-25 21:25:00,1.58636,1.5869,1.58635,1.58672,1082500000.0
2008-03-25 21:30:00,1.58664,1.58714,1.58663,1.58694,1386000000.0
2008-03-25 21:35:00,1.587,1.58771,1.5869,1.58748,1352000004.0
2008-03-25 21:40:00,1.58749,1.58753,1.58672,1.58748,967500003.0
2008-03-25 21:45:00,1.58742,1.58847,1.58742,1.58795,1673100003.0
2008-03-25 21:50:00,1.58793,1.58849,1.58754,1.58782,1678900003.0
2008-03-25 21:55:00,1.58785,1.5879,1.58704,1.58721,779900001.0
2008-03-25 22:00:00,1.58726,1.58797,1.58726,1.58762,785900000.0
2008-03-25 22:05:00,1.58782,1.58833,1.58747,1.58787,979900003.0
2008-03-25 22:10:00,1.58786,1.58836,1.58785,1.58794,963100002.0
2008-03-25 22:15:00,1.58785,1.58839,1.58758,1.58793,744900000.0
2008-03-25 22:20:00,1.58806,1.58848,1.58796,1.58815,1000800002.0
2008-03-25 22:25:00,1.58811,1.58842,1.58781,1.58818,870700005.0
2008-03-25 22:30:00,1.58824,1.58966,1.58805,1.58965,1097200000.0
2008-03-25 22:35:00,1.58987,1.59183,1.58987,1.59082,1081100002.0
2008-03-25 22:40:00,1.59088,1.59133,1.59044,1.5907,1061900000.0
2008-03-25 22:45:00,1.59069,1.59175,1.59042,1.59111,845500001.0
2008-03-25 22:50:00,1.591,1.59169,1.59033,1.59128,1171600001.0
2008-03-25 22:55:00,1.59118,1.59118,1.59003,1.59006,843700001.0
2008-03-25 23:00:00,1.58973,1.58977,1.58872,1.58872,278900000.0
2008-03-25 23:05:00,1.58827,1.58893,1.58791,1.58794,175700000.0
2008-03-25 23:10:00,1.58799,1.58862,1.58771,1.58801,300100001.0
2008-03-25 23:15:00,1.5883,1.58912,1.58789,1.5889,256200001.0
2008-03-25 23:20:00,1.58891,1.58997,1.58874,1.58953,427300000.0
2008-03-25 23:25:00,1.58977,1.58977,1.58883,1.58883,200300000.0
2008-03-25 23:30:00,1.58907,1.5897,1.58859,1.5894,479200001.0
2008-03-25 23:35:00,1.58955,1.5896,1.58892,1.58926,412900000.0
2008-03-25 23:40:00,1.58904,1.58906,1.58803,1.58862,367100000.0
2008-03-25 23:45:00,1.5888,1.59016,1.58878,1.58985,391900000.0
2008-03-25 23:50:00,1.58999,1.59054,1.58941,1.58959,542600000.0
2008-03-25 23:55:00,1.58963,1.59008,1.58943,1.58993,479500001.0
2008-03-26 00:00:00,1.59017,1.59083,1.58941,1.58977,875000003.0
2008-03-26 00:05:00,1.5897,1.59048,1.58956,1.5903,317600001.0
2008-03-26 00:10:00,1.59002,1.59071,1.58994,1.59031,217300000.0
2008-03-26 00:15:00,1.5903,1.59046,1.58953,1.58953,414700000.0
2008-03-26 00:20:00,1.58941,1.58979,1.58906,1.58931,306000000.0
2008-03-26 00:25:00,1.58929,1.5895,1.58866,1.58914,253800000.0
2008-03-26 00:30:00,1.5891,1.5893,1.58883,1.5893,383300002.0
2008-03-26 00:35:00,1.58888,1.58957,1.58864,1.58911,250800000.0
2008-03-26 00:40:00,1.58923,1.58979,1.58883,1.58902,177200000.0
2008-03-26 00:45:00,1.58938,1.59004,1.58898,1.58961,199100000.0
2008-03-26 00:50:00,1.59,1.59015,1.58919,1.58941,331700000.0
2008-03-26 00:55:00,1.58984,1.59002,1.58936,1.58937,348400000.0
2008-03-26 01:00:00,1.58937,1.58984,1.58917,1.58939,262100001.0
2008-03-26 01:05:00,1.58941,1.58955,1.58782,1.58812,338800001.0
2008-03-26 01:10:00,1.58788,1.58826,1.58719,1.58803,584900002.0
2008-03-26 01:15:00,1.58797,1.58844,1.58749,1.58749,287999999.0
2008-03-26 01:20:00,1.58726,1.58782,1.58669,1.58762,433800000.0
2008-03-26 01:25:00,1.58738,1.58907,1.58696,1.58894,441800000.0
2008-03-26 01:30:00,1.58894,1.58925,1.58807,1.58821,318800000.0
2008-03-26 01:35:00,1.58811,1.58811,1.58734,1.58761,154900000.0
2008-03-26 01:40:00,1.58743,1.58848,1.58687,1.5882,686800001.0
2008-03-26 01:45:00,1.58814,1.58875,1.58799,1.58808,418000002.0
2008-03-26 01:50:00,1.5886,1.58959,1.5885,1.58928,596900002.0
2008-03-26 01:55:00,1.58933,1.58961,1.58872,1.58893,353900001.0
2008-03-26 02:00:00,1.58912,1.58912,1.58771,1.58855,209200001.0
2008-03-26 02:05:00,1.58859,1.58916,1.58855,1.58903,223000000.0
2008-03-26 02:10:00,1.58921,1.5904,1.58883,1.59029,199500001.0
2008-03-26 02:15:00,1.59071,1.59099,1.58928,1.59012,207300002.0
2008-03-26 02:20:00,1.59022,1.59104,1.58988,1.59104,169800000.0
2008-03-26 02:25:00,1.59095,1.59099,1.58993,1.59029,191200000.0
2008-03-26 02:30:00,1.59031,1.59164,1.59004,1.59126,172600000.0
2008-03-26 02:35:00,1.59134,1.59136,1.59073,1.5912,199000001.0
2008-03-26 02:40:00,1.59107,1.59154,1.58973,1.58994,190700000.0
2008-03-26 02:45:00,1.58997,1.59043,1.58882,1.58919,158300000.0
2008-03-26 02:50:00,1.58927,1.59011,1.58906,1.59011,226600000.0
2008-03-26 02:55:00,1.59004,1.59031,1.58948,1.59017,198000000.0
2008-03-26 03:00:00,1.59013,1.59063,1.58964,1.59019,167800000.0
2008-03-26 03:05:00,1.59057,1.59147,1.59034,1.5907,171700000.0
2008-03-26 03:10:00,1.5908,1.5911,1.59016,1.5908,195100000.0
2008-03-26 03:15:00,1.59072,1.59072,1.58966,1.59042,185100001.0
2008-03-26 03:20:00,1.59058,1.59127,1.58926,1.59084,226500000.0
2008-03-26 03:25:00,1.59065,1.59099,1.58957,1.58958,193900001.0
2008-03-26 03:30:00,1.58986,1.591,1.58985,1.59061,190800000.0
2008-03-26 03:35:00,1.59071,1.59113,1.59038,1.59074,211700000.0
2008-03-26 03:40:00,1.59079,1.59082,1.58964,1.58996,137800000.0
2008-03-26 03:45:00,1.59032,1.59052,1.58906,1.5897,157100000.0
2008-03-26 03:50:00,1.58957,1.58994,1.58935,1.58986,203100000.0
2008-03-26 03:55:00,1.58978,1.59005,1.58952,1.58971,210700000.0
2008-03-26 04:00:00,1.58963,1.59032,1.58885,1.58992,164800000.0
2008-03-26 04:05:00,1.58945,1.59044,1.58945,1.59027,250200000.0
2008-03-26 04:10:00,1.59035,1.59069,1.58993,1.59041,223400002.0
2008-03-26 04:15:00,1.59042,1.59055,1.58997,1.59055,179500000.0
2008-03-26 04:20:00,1.5903,1.5904,1.5896,1.59011,173500000.0
2008-03-26 04:25:00,1.59023,1.59023,1.58976,1.59006,180600000.0
2008-03-26 04:30:00,1.58983,1.59012,1.58945,1.5898,223700000.0
2008-03-26 04:35:00,1.58958,1.59021,1.58958,1.5902,158900000.0
2008-03-26 04:40:00,1.59001,1.59025,1.58945,1.59005,172000000.0
2008-03-26 04:45:00,1.59003,1.59092,1.58986,1.59078,179800000.0
2008-03-26 04:50:00,1.59073,1.59112,1.59052,1.59057,159400000.0
2008-03-26 04:55:00,1.59067,1.59068,1.58953,1.58999,166100000.0
2008-03-26 05:00:00,1.58994,1.59058,1.58956,1.58956,190800000.0
2008-03-26 05:05:00,1.58917,1.58965,1.58905,1.58927,148700000.0
2008-03-26 05:10:00,1.58932,1.58946,1.58884,1.58892,161700000.0
2008-03-26 05:15:00,1.58887,1.58887,1.58815,1.58856,187600001.0
2008-03-26 05:20:00,1.58856,1.58947,1.58847,1.58895,178200000.0
2008-03-26 05:25:00,1.58884,1.58951,1.58855,1.58951,188000000.0
2008-03-26 05:30:00,1.58957,1.58967,1.58899,1.58926,179300000.0
2008-03-26 05:35:00,1.58958,1.58969,1.58909,1.58931,164800000.0
2008-03-26 05:40:00,1.58929,1.58948,1.58878,1.5889,197200001.0
2008-03-26 05:45:00,1.58867,1.58958,1.58867,1.58944,204500000.0
2008-03-26 05:50:00,1.58935,1.58952,1.58882,1.58902,214200002.0
2008-03-26 05:55:00,1.58897,1.5894,1.58882,1.58882,161800001.0
2008-03-26 06:00:00,1.58869,1.58899,1.58841,1.58892,207700000.0
2008-03-26 06:05:00,1.58906,1.58956,1.58859,1.58883,205500002.0
2008-03-26 06:10:00,1.58906,1.58936,1.58883,1.58918,187000001.0
2008-03-26 06:15:00,1.58906,1.58917,1.58868,1.58886,144800000.0
2008-03-26 06:20:00,1.58889,1.58956,1.58854,1.58939,183500000.0
2008-03-26 06:25:00,1.58954,1.58987,1.58922,1.58923,169000000.0
2008-03-26 06:30:00,1.58931,1.5894,1.58846,1.58848,179300000.0
2008-03-26 06:35:00,1.58831,1.589,1.58807,1.58866,224800000.0
2008-03-26 06:40:00,1.58856,1.58875,1.58778,1.5886,130200000.0
2008-03-26 06:45:00,1.58849,1.58889,1.58761,1.58787,256300001.0
2008-03-26 06:50:00,1.58784,1.58825,1.58762,1.58798,167000000.0
2008-03-26 06:55:00,1.58802,1.58887,1.58784,1.58887,165900001.0
2008-03-26 07:00:00,1.58921,1.59001,1.58908,1.58995,205299999.0
2008-03-26 07:05:00,1.59001,1.59033,1.58956,1.5896,181100000.0
2008-03-26 07:10:00,1.58968,1.5899,1.58947,1.58973,208900001.0
2008-03-26 07:15:00,1.58984,1.59023,1.58965,1.58999,187900000.0
2008-03-26 07:20:00,1.58968,1.59022,1.58947,1.58956,238200001.0
2008-03-26 07:25:00,1.58957,1.58963,1.58913,1.58963,191300001.0
2008-03-26 07:30:00,1.5897,1.59019,1.58919,1.58975,232600000.0
2008-03-26 07:35:00,1.58937,1.59022,1.58935,1.59014,184000001.0
2008-03-26 07:40:00,1.58988,1.59056,1.5898,1.59002,190000001.0
2008-03-26 07:45:00,1.58972,1.59012,1.5889,1.5889,197200001.0
2008-03-26 07:50:00,1.58948,1.58953,1.58878,1.58895,175400000.0
2008-03-26 07:55:00,1.58902,1.58902,1.58763,1.58791,194600000.0
2008-03-26 08:00:00,1.58791,1.58926,1.5878,1.58917,168200001.0
2008-03-26 08:05:00,1.58933,1.58988,1.58918,1.5896,186200000.0
2008-03-26 08:10:00,1.58931,1.58973,1.58861,1.58923,195100000.0
2008-03-26 08:15:00,1.58935,1.58947,1.58817,1.58843,214500000.0
2008-03-26 08:20:00,1.58851,1.5887,1.58761,1.5877,165500000.0
2008-03-26 08:25:00,1.58747,1.58795,1.58724,1.58795,194400000.0
2008-03-26 08:30:00,1.58788,1.58828,1.58676,1.58828,149000000.0
2008-03-26 08:35:00,1.58833,1.5891,1.5876,1.58905,201100000.0
2008-03-26 08:40:00,1.58904,1.58904,1.58722,1.5875,210800001.0
2008-03-26 08:45:00,1.58759,1.58838,1.58759,1.588,213300000.0
2008-03-26 08:50:00,1.58778,1.58813,1.58732,1.58808,193000001.0
2008-03-26 08:55:00,1.588,1.58813,1.58744,1.58781,193300001.0
2008-03-26 09:00:00,1.58787,1.58787,1.58704,1.58734,148200000.0
2008-03-26 09:05:00,1.58759,1.58864,1.58735,1.58851,203600001.0
2008-03-26 09:10:00,1.58836,1.58926,1.58818,1.58909,144700000.0
2008-03-26 09:15:00,1.58879,1.58975,1.58848,1.58927,210200000.0
2008-03-26 09:20:00,1.5899,1.59,1.58943,1.58962,217600000.0
2008-03-26 09:25:00,1.58962,1.58969,1.58814,1.58848,155300000.0
2008-03-26 09:30:00,1.58815,1.58825,1.58705,1.58825,195900002.0
2008-03-26 09:35:00,1.58832,1.5888,1.58825,1.58852,271400001.0
2008-03-26 09:40:00,1.5884,1.58861,1.58786,1.5884,217700000.0
2008-03-26 09:45:00,1.58879,1.58919,1.58835,1.58898,153600000.0
2008-03-26 09:50:00,1.58888,1.58913,1.58729,1.58768,205500001.0
2008-03-26 09:55:00,1.58766,1.58791,1.58689,1.58723,215700000.0
2008-03-26 10:00:00,1.58687,1.58735,1.58556,1.58599,233200000.0
2008-03-26 10:05:00,1.58606,1.58667,1.58571,1.58667,149100000.0
2008-03-26 10:10:00,1.58679,1.58735,1.5858,1.58653,186400000.0
2008-03-26 10:15:00,1.58652,1.58718,1.58529,1.58534,183900001.0
2008-03-26 10:20:00,1.5854,1.58578,1.58501,1.58564,197500000.0
2008-03-26 10:25:00,1.58563,1.58669,1.58496,1.58667,212100002.0
2008-03-26 10:30:00,1.58657,1.58749,1.58601,1.58717,263000002.0
2008-03-26 10:35:00,1.58746,1.5882,1.58727,1.58782,217000001.0
2008-03-26 10:40:00,1.588,1.58837,1.5875,1.5883,177800000.0
2008-03-26 10:45:00,1.5881,1.58906,1.58799,1.58852,203500000.0
2008-03-26 10:50:00,1.58849,1.58887,1.5864,1.58686,197900000.0
2008-03-26 10:55:00,1.58672,1.5869,1.58631,1.58687,197300002.0
2008-03-26 11:00:00,1.58678,1.59032,1.58672,1.58969,156800000.0
2008-03-26 11:05:00,1.58975,1.59355,1.58975,1.59355,216300000.0
2008-03-26 11:10:00,1.5935,1.59643,1.59301,1.59643,214400000.0
2008-03-26 11:15:00,1.5969,1.59818,1.59644,1.59793,166500001.0
2008-03-26 11:20:00,1.59824,1.59892,1.59672,1.59677,208500001.0
2008-03-26 11:25:00,1.59672,1.59742,1.59564,1.59617,203000000.0
2008-03-26 11:30:00,1.59597,1.59611,1.59442,1.59515,174100001.0
2008-03-26 11:35:00,1.59522,1.59659,1.59493,1.59596,262100001.0
2008-03-26 11:40:00,1.59601,1.59676,1.59424,1.5952,159500000.0
2008-03-26 11:45:00,1.59514,1.59603,1.59496,1.59603,182700001.0
2008-03-26 11:50:00,1.59598,1.59616,1.59458,1.59583,203000001.0
2008-03-26 11:55:00,1.59608,1.59673,1.59518,1.59586,171100001.0
2008-03-26 12:00:00,1.59597,1.59703,1.59451,1.59594,165300000.0
2008-03-26 12:05:00,1.59608,1.59662,1.59505,1.59505,196000000.0
2008-03-26 12:10:00,1.59495,1.59604,1.59458,1.59522,236100001.0
2008-03-26 12:15:00,1.59513,1.59561,1.5933,1.59351,250700000.0
2008-03-26 12:20:00,1.59343,1.59405,1.59263,1.59378,271900000.0
2008-03-26 12:25:00,1.59349,1.59395,1.59294,1.59346,191000000.0
2008-03-26 12:30:00,1.59325,1.59346,1.59166,1.59206,170000001.0
2008-03-26 12:35:00,1.59191,1.59254,1.59134,1.59234,155800000.0
2008-03-26 12:40:00,1.59271,1.59342,1.59201,1.5924,226300003.0
2008-03-26 12:45:00,1.59245,1.59465,1.59241,1.5946,186200000.0
2008-03-26 12:50:00,1.59485,1.5953,1.59428,1.59499,202900001.0
2008-03-26 12:55:00,1.5951,1.59597,1.59423,1.59515,213900000.0
2008-03-26 13:00:00,1.59529,1.59571,1.59394,1.59411,179400000.0
2008-03-26 13:05:00,1.59379,1.59451,1.59342,1.59346,189300000.0
2008-03-26 13:10:00,1.59375,1.59458,1.5937,1.59444,171500000.0
2008-03-26 13:15:00,1.59473,1.59491,1.59366,1.59366,221400002.0
2008-03-26 13:20:00,1.59347,1.59362,1.59061,1.59237,186000000.0
2008-03-26 13:25:00,1.59229,1.59296,1.5918,1.59243,171600000.0
2008-03-26 13:30:00,1.59235,1.59235,1.59161,1.59182,1707800001.0
2008-03-26 13:35:00,1.59177,1.59209,1.58809,1.58837,1828200002.0
2008-03-26 13:40:00,1.58849,1.58988,1.58849,1.58962,1986700000.0
2008-03-26 13:45:00,1.58966,1.59018,1.58943,1.58958,1059400003.0
2008-03-26 13:50:00,1.58966,1.59033,1.58943,1.5899,1594600005.0
2008-03-26 13:55:00,1.58984,1.59032,1.58894,1.58896,2063200009.0
2008-03-26 14:00:00,1.58906,1.5905,1.58904,1.59022,1696500002.0
2008-03-26 14:05:00,1.59025,1.5907,1.58963,1.59057,1936900005.0
2008-03-26 14:10:00,1.59064,1.59125,1.5902,1.59024,1921200004.0
2008-03-26 14:15:00,1.59004,1.59143,1.58943,1.59111,1184700002.0
2008-03-26 14:20:00,1.59162,1.59265,1.59055,1.59134,1902000004.0
2008-03-26 14:25:00,1.59146,1.59316,1.59146,1.59291,2069900004.0
2008-03-26 14:30:00,1.59296,1.59474,1.59209,1.59323,1763900005.0
2008-03-26 14:35:00,1.59317,1.59371,1.59244,1.59371,1103500002.0
2008-03-26 14:40:00,1.59374,1.59375,1.59163,1.59234,1195000003.0
2008-03-26 14:45:00,1.59238,1.5924,1.59172,1.59232,1514300006.0
2008-03-26 14:50:00,1.59222,1.59379,1.59194,1.59348,1270200002.0
2008-03-26 14:55:00,1.59346,1.59515,1.59311,1.5945,1632700005.0
2008-03-26 15:00:00,1.59455,1.59668,1.59438,1.59629,2559900004.0
2008-03-26 15:05:00,1.59621,1.59637,1.59497,1.5956,1880000003.0
2008-03-26 15:10:00,1.59548,1.59585,1.59434,1.59496,2075400001.0
2008-03-26 15:15:00,1.59473,1.59542,1.59445,1.59488,1868600003.0
2008-03-26 15:20:00,1.5949,1.59518,1.59461,1.59516,2556300002.0
2008-03-26 15:25:00,1.59517,1.59669,1.59507,1.59662,3162800006.0
2008-03-26 15:30:00,1.59659,1.59819,1.59647,1.59819,2455400003.0
2008-03-26 15:35:00,1.59804,1.59855,1.59765,1.59845,2091700003.0
2008-03-26 15:40:00,1.59848,1.5996,1.59821,1.59931,1707500007.0
2008-03-26 15:45:00,1.5994,1.59995,1.59879,1.59915,1982600005.0
2008-03-26 15:50:00,1.59908,1.59955,1.59805,1.59859,1956100006.0
2008-03-26 15:55:00,1.59857,1.59947,1.59808,1.59822,2070300003.0
2008-03-26 16:00:00,1.59806,1.59869,1.59686,1.59781,2308800006.0
2008-03-26 16:05:00,1.59777,1.59796,1.59637,1.59644,1275100003.0
2008-03-26 16:10:00,1.59628,1.59689,1.59615,1.59642,2507300002.0
2008-03-26 16:15:00,1.59654,1.59768,1.59654,1.59756,3271200005.0
2008-03-26 16:20:00,1.59747,1.59789,1.59657,1.59661,2795500007.0
2008-03-26 16:25:00,1.59639,1.59711,1.59607,1.59664,2350000006.0
2008-03-26 16:30:00,1.59654,1.59709,1.59539,1.59666,2308900004.0
2008-03-26 16:35:00,1.59652,1.59732,1.59612,1.59694,2554700001.0
2008-03-26 16:40:00,1.59718,1.5979,1.59703,1.5979,2097500003.0
2008-03-26 16:45:00,1.59778,1.59779,1.59708,1.59717,2331600004.0
2008-03-26 16:50:00,1.59696,1.59745,1.59617,1.59719,2037200002.0
2008-03-26 16:55:00,1.59734,1.59822,1.59703,1.5978,2368700002.0
2008-03-26 17:00:00,1.59773,1.59894,1.59773,1.59847,2505000004.0
2008-03-26 17:05:00,1.59834,1.59862,1.59792,1.59829,2032900003.0
2008-03-26 17:10:00,1.59845,1.59994,1.59838,1.59892,2064500003.0
2008-03-26 17:15:00,1.59884,1.59994,1.59856,1.59947,2462900003.0
2008-03-26 17:20:00,1.59953,1.59953,1.59768,1.59777,2457400004.0
2008-03-26 17:25:00,1.59784,1.59982,1.59784,1.59971,2507100002.0
2008-03-26 17:30:00,1.59989,1.60064,1.5996,1.60057,2552900004.0
2008-03-26 17:35:00,1.60043,1.60279,1.60021,1.60198,2359000008.0
2008-03-26 17:40:00,1.60181,1.60254,1.60137,1.60192,1847600005.0
2008-03-26 17:45:00,1.60187,1.60274,1.60146,1.60147,2142500004.0
2008-03-26 17:50:00,1.60142,1.60219,1.60109,1.60183,2517000006.0
2008-03-26 17:55:00,1.60188,1.60457,1.6018,1.60435,2325600003.0
2008-03-26 18:00:00,1.60417,1.60422,1.60313,1.60313,2887000006.0
2008-03-26 18:05:00,1.60317,1.60365,1.6026,1.60298,2238100008.0
2008-03-26 18:10:00,1.6031,1.6043,1.60293,1.60425,2287800005.0
2008-03-26 18:15:00,1.60404,1.60468,1.60357,1.60423,2039400002.0
2008-03-26 18:20:00,1.60426,1.60661,1.60426,1.60625,1831700004.0
2008-03-26 18:25:00,1.6064,1.60703,1.60533,1.60566,2154500003.0
2008-03-26 18:30:00,1.60572,1.60572,1.60473,1.60487,2313000002.0
2008-03-26 18:35:00,1.60472,1.60593,1.60416,1.60573,1686000008.0
2008-03-26 18:40:00,1.60572,1.606,1.6051,1.60579,2205000004.0
2008-03-26 18:45:00,1.60595,1.60711,1.60585,1.60661,2108500004.0
2008-03-26 18:50:00,1.60657,1.60779,1.60641,1.60738,2006500003.0
2008-03-26 18:55:00,1.60748,1.60907,1.60734,1.6085,2756300000.0
2008-03-26 19:00:00,1.6081,1.60884,1.60669,1.60726,2424900002.0
2008-03-26 19:05:00,1.60712,1.60793,1.60658,1.60661,2940500005.0
2008-03-26 19:10:00,1.60653,1.60698,1.60532,1.60532,2693600004.0
2008-03-26 19:15:00,1.6052,1.6069,1.60502,1.60598,1971800003.0
2008-03-26 19:20:00,1.60627,1.60679,1.60583,1.60594,1995900003.0
2008-03-26 19:25:00,1.60614,1.60632,1.60555,1.60555,2030100004.0
2008-03-26 19:30:00,1.60547,1.60622,1.60482,1.60598,2225300004.0
2008-03-26 19:35:00,1.60574,1.60845,1.60551,1.60702,1897000002.0
2008-03-26 19:40:00,1.60697,1.60877,1.60673,1.60819,1359900002.0
2008-03-26 19:45:00,1.60818,1.60861,1.60803,1.60833,1542600004.0
2008-03-26 19:50:00,1.60848,1.61111,1.60842,1.6104,2380000007.0
2008-03-26 19:55:00,1.61048,1.61122,1.61031,1.61076,1988300005.0
2008-03-26 20:00:00,1.61039,1.61208,1.60988,1.61147,2817500007.0
2008-03-26 20:05:00,1.61163,1.61236,1.61115,1.61172,2532500003.0
2008-03-26 20:10:00,1.61172,1.61174,1.61059,1.61097,2826000001.0
2008-03-26 20:15:00,1.61104,1.61109,1.60961,1.61016,1839400005.0
2008-03-26 20:20:00,1.61014,1.61014,1.60928,1.6099,1314000001.0
2008-03-26 20:25:00,1.6102,1.61077,1.60984,1.61064,1932000003.0
2008-03-26 20:30:00,1.61074,1.61189,1.61073,1.61118,1318699999.0
2008-03-26 20:35:00,1.61105,1.61132,1.61038,1.61067,1727600002.0
2008-03-26 20:40:00,1.61073,1.61104,1.61017,1.6102,1359800001.0
2008-03-26 20:45:00,1.61058,1.61192,1.61054,1.61192,1912300001.0
2008-03-26 20:50:00,1.61193,1.61373,1.61143,1.61313,901500002.0
2008-03-26 20:55:00,1.61297,1.61307,1.61172,1.61172,1285400004.0
2008-03-26 21:00:00,1.61131,1.61152,1.61017,1.61075,1178800003.0
2008-03-26 21:05:00,1.61087,1.61235,1.61064,1.61174,1395200001.0
2008-03-26 21:10:00,1.61178,1.61248,1.61178,1.61233,1374500004.0
2008-03-26 21:15:00,1.61234,1.61241,1.6116,1.6116,1064400003.0
2008-03-26 21:20:00,1.61154,1.61231,1.61146,1.61213,601000000.0
2008-03-26 21:25:00,1.61211,1.61256,1.61207,1.61212,1118900002.0
2008-03-26 21:30:00,1.61224,1.61291,1.61224,1.61288,1438600004.0
2008-03-26 21:35:00,1.6132,1.61359,1.6129,1.61348,1464500004.0
2008-03-26 21:40:00,1.6135,1.61365,1.61271,1.61271,914700000.0
2008-03-26 21:45:00,1.6124,1.61341,1.6123,1.61304,1677000000.0
2008-03-26 21:50:00,1.61304,1.61332,1.61228,1.6124,1910200003.0
2008-03-26 21:55:00,1.61225,1.61256,1.61224,1.61247,925200003.0
2008-03-26 22:00:00,1.61249,1.61279,1.61214,1.61234,790000002.0
2008-03-26 22:05:00,1.61255,1.61341,1.61241,1.61305,873900002.0
2008-03-26 22:10:00,1.61331,1.61445,1.61331,1.61372,954500002.0
2008-03-26 22:15:00,1.61352,1.61374,1.61281,1.613,766700000.0
2008-03-26 22:20:00,1.61317,1.61335,1.61233,1.61244,995300002.0
2008-03-26 22:25:00,1.61255,1.61491,1.61255,1.61368,806900002.0
2008-03-26 22:30:00,1.61363,1.61422,1.61248,1.61255,996800002.0
2008-03-26 22:35:00,1.61246,1.61247,1.61146,1.61174,1072200001.0
2008-03-26 22:40:00,1.61181,1.61259,1.61175,1.61223,1037600001.0
2008-03-26 22:45:00,1.6124,1.61305,1.61218,1.61223,847800001.0
2008-03-26 22:50:00,1.6122,1.61276,1.61146,1.61146,1023900001.0
2008-03-26 22:55:00,1.61135,1.61218,1.61131,1.61193,943200002.0
2008-03-26 23:00:00,1.61206,1.61435,1.61134,1.61276,296600000.0
2008-03-26 23:05:00,1.61236,1.61328,1.6122,1.61302,236200000.0
2008-03-26 23:10:00,1.61316,1.61356,1.6129,1.61342,327200001.0
2008-03-26 23:15:00,1.61292,1.61294,1.61241,1.61252,276600000.0
2008-03-26 23:20:00,1.6124,1.61245,1.61126,1.61205,452900002.0
2008-03-26 23:25:00,1.61203,1.61244,1.6114,1.61192,198300000.0
2008-03-26 23:30:00,1.6122,1.61234,1.61171,1.61187,506800000.0
2008-03-26 23:35:00,1.612,1.61235,1.61148,1.61156,471500001.0
2008-03-26 23:40:00,1.61159,1.61203,1.61137,1.61159,389000000.0
2008-03-26 23:45:00,1.6116,1.6125,1.61145,1.61149,437700000.0
2008-03-26 23:50:00,1.61139,1.61248,1.6109,1.61156,578200003.0
2008-03-26 23:55:00,1.61136,1.61201,1.61132,1.61189,565900000.0
2008-03-27 00:00:00,1.61171,1.61182,1.61046,1.6115,891000004.0
2008-03-27 00:05:00,1.61139,1.61175,1.61108,1.61128,347200000.0
2008-03-27 00:10:00,1.61103,1.61211,1.61097,1.61188,178000001.0
2008-03-27 00:15:00,1.61179,1.61204,1.61146,1.61149,348900000.0
2008-03-27 00:20:00,1.61152,1.61212,1.61143,1.61166,322000000.0
2008-03-27 00:25:00,1.61177,1.61203,1.61145,1.61167,222500001.0
2008-03-27 00:30:00,1.61166,1.61167,1.61072,1.61127,314300001.0
2008-03-27 00:35:00,1.6109,1.61144,1.61085,1.61085,289400001.0
2008-03-27 00:40:00,1.61096,1.61148,1.6108,1.61082,190700000.0
2008-03-27 00:45:00,1.61143,1.61165,1.61101,1.61106,182900001.0
2008-03-27 00:50:00,1.61149,1.61149,1.6108,1.61105,282100000.0
2008-03-27 00:55:00,1.61137,1.61137,1.61076,1.61096,336900001.0
2008-03-27 01:00:00,1.61096,1.61177,1.61086,1.61153,268100001.0
2008-03-27 01:05:00,1.61168,1.61172,1.611,1.61136,297000001.0
2008-03-27 01:10:00,1.61113,1.61153,1.61085,1.61119,560300002.0
2008-03-27 01:15:00,1.61135,1.61179,1.61092,1.61121,278000000.0
2008-03-27 01:20:00,1.61104,1.61155,1.61077,1.61131,477000002.0
2008-03-27 01:25:00,1.61122,1.61164,1.61083,1.61161,554600000.0
2008-03-27 01:30:00,1.61144,1.61163,1.61103,1.61132,316700001.0
2008-03-27 01:35:00,1.61144,1.61161,1.61079,1.61146,213900000.0
2008-03-27 01:40:00,1.61128,1.61185,1.61071,1.61126,737200001.0
2008-03-27 01:45:00,1.61116,1.61137,1.61064,1.61064,414600002.0
2008-03-27 01:50:00,1.61102,1.61102,1.60953,1.6096,644600000.0
2008-03-27 01:55:00,1.60967,1.61086,1.60967,1.61046,363100000.0
2008-03-27 02:00:00,1.61081,1.6111,1.61015,1.61065,179500000.0
2008-03-27 02:05:00,1.61039,1.61039,1.60874,1.60911,184700000.0
2008-03-27 02:10:00,1.60912,1.60951,1.60866,1.60927,172000000.0
2008-03-27 02:15:00,1.60934,1.61004,1.60905,1.60954,179700000.0
2008-03-27 02:20:00,1.60993,1.61053,1.60965,1.61053,170300000.0
2008-03-27 02:25:00,1.61051,1.61067,1.61007,1.61049,156800000.0
2008-03-27 02:30:00,1.61037,1.61037,1.60966,1.60984,199700000.0
2008-03-27 02:35:00,1.60984,1.61039,1.60921,1.61039,165000001.0
2008-03-27 02:40:00,1.61002,1.61015,1.60907,1.60957,176100000.0
2008-03-27 02:45:00,1.6099,1.61018,1.60943,1.60943,183500001.0
2008-03-27 02:50:00,1.60953,1.6099,1.60896,1.60909,190400000.0
2008-03-27 02:55:00,1.60905,1.60918,1.60835,1.60883,192600001.0
2008-03-27 03:00:00,1.60909,1.60921,1.6083,1.60872,159400000.0
2008-03-27 03:05:00,1.60936,1.60981,1.60864,1.60956,178800000.0
2008-03-27 03:10:00,1.60964,1.61057,1.60943,1.60993,189700000.0
2008-03-27 03:15:00,1.60982,1.60987,1.60895,1.609,149800000.0
2008-03-27 03:20:00,1.6091,1.60985,1.609,1.6096,215600001.0
2008-03-27 03:25:00,1.60917,1.6096,1.60896,1.60896,140800000.0
2008-03-27 03:30:00,1.6093,1.60948,1.60894,1.60915,214300001.0
2008-03-27 03:35:00,1.60916,1.60916,1.60739,1.60845,186800000.0
2008-03-27 03:40:00,1.6084,1.6084,1.60703,1.60736,175300000.0
2008-03-27 03:45:00,1.60764,1.60819,1.60742,1.60792,261300002.0
2008-03-27 03:50:00,1.60763,1.60847,1.60739,1.60778,226200001.0
2008-03-27 03:55:00,1.6077,1.6077,1.60637,1.60637,209200001.0
2008-03-27 04:00:00,1.60625,1.60637,1.60588,1.60599,189600000.0
2008-03-27 04:05:00,1.60567,1.60692,1.60567,1.60688,196200001.0
2008-03-27 04:10:00,1.60685,1.60696,1.60596,1.60625,237700001.0
2008-03-27 04:15:00,1.60627,1.60653,1.60542,1.60629,159800000.0
2008-03-27 04:20:00,1.60598,1.60627,1.60581,1.60593,175000001.0
2008-03-27 04:25:00,1.60587,1.60587,1.60503,1.60545,174200000.0
2008-03-27 04:30:00,1.60529,1.60577,1.60463,1.60488,232599999.0
2008-03-27 04:35:00,1.60467,1.60514,1.60437,1.60485,176200000.0
2008-03-27 04:40:00,1.6047,1.60539,1.60406,1.60485,201200001.0
2008-03-27 04:45:00,1.60479,1.60635,1.60479,1.60624,205700000.0
2008-03-27 04:50:00,1.60643,1.60671,1.6062,1.60654,161800000.0
2008-03-27 04:55:00,1.60669,1.60711,1.6065,1.60711,182300000.0
2008-03-27 05:00:00,1.60712,1.60713,1.6066,1.60673,152600000.0
2008-03-27 05:05:00,1.6065,1.60685,1.60625,1.6063,165100000.0
2008-03-27 05:10:00,1.60635,1.60677,1.60612,1.6066,162400001.0
2008-03-27 05:15:00,1.60668,1.60692,1.60638,1.60677,185200001.0
2008-03-27 05:20:00,1.60676,1.60691,1.60582,1.606,167800000.0
2008-03-27 05:25:00,1.60589,1.60682,1.60559,1.60619,185000000.0
2008-03-27 05:30:00,1.60617,1.60677,1.60611,1.6063,145300000.0
2008-03-27 05:35:00,1.60634,1.60649,1.60572,1.60604,192500001.0
2008-03-27 05:40:00,1.60601,1.60615,1.60565,1.60597,194100000.0
2008-03-27 05:45:00,1.60582,1.60621,1.60545,1.60578,192200000.0
2008-03-27 05:50:00,1.60578,1.60641,1.60551,1.60635,169700000.0
2008-03-27 05:55:00,1.60635,1.60739,1.60626,1.60733,177600000.0
2008-03-27 06:00:00,1.60738,1.60811,1.60718,1.6077,217200000.0
2008-03-27 06:05:00,1.60787,1.60842,1.60754,1.60782,218600000.0
2008-03-27 06:10:00,1.60795,1.60795,1.60713,1.60764,228800001.0
2008-03-27 06:15:00,1.60745,1.60776,1.60713,1.60713,144000000.0
2008-03-27 06:20:00,1.60727,1.6075,1.6067,1.60703,180300001.0
2008-03-27 06:25:00,1.60706,1.60718,1.60652,1.60655,146700000.0
2008-03-27 06:30:00,1.60664,1.60664,1.60603,1.60638,179400000.0
2008-03-27 06:35:00,1.60631,1.60672,1.60585,1.60586,235700001.0
2008-03-27 06:40:00,1.60573,1.60715,1.60573,1.60715,164200000.0
2008-03-27 06:45:00,1.6072,1.60741,1.60648,1.60707,215900001.0
2008-03-27 06:50:00,1.60706,1.60717,1.60615,1.60622,265300002.0
2008-03-27 06:55:00,1.60643,1.60656,1.60576,1.60628,169400000.0
2008-03-27 07:00:00,1.60644,1.60644,1.6055,1.60594,215800001.0
2008-03-27 07:05:00,1.60587,1.6065,1.60564,1.60637,172100000.0
2008-03-27 07:10:00,1.60629,1.60633,1.6056,1.60583,215000000.0
2008-03-27 07:15:00,1.60593,1.60671,1.60558,1.60666,178000000.0
2008-03-27 07:20:00,1.60657,1.60678,1.60613,1.6063,235700000.0
2008-03-27 07:25:00,1.60648,1.60691,1.60639,1.60664,218400000.0
2008-03-27 07:30:00,1.60664,1.60758,1.60591,1.60758,212600001.0
2008-03-27 07:35:00,1.6073,1.60798,1.607,1.60756,173800000.0
2008-03-27 07:40:00,1.60741,1.60808,1.60722,1.60798,190800000.0
2008-03-27 07:45:00,1.60802,1.60821,1.60737,1.60737,219400001.0
2008-03-27 07:50:00,1.60754,1.6078,1.60686,1.60686,193900000.0
2008-03-27 07:55:00,1.607,1.60776,1.60658,1.60776,216100000.0
2008-03-27 08:00:00,1.60783,1.60842,1.60756,1.60769,157200000.0
2008-03-27 08:05:00,1.60767,1.60778,1.60712,1.60758,201500001.0
2008-03-27 08:10:00,1.60745,1.60745,1.60595,1.60663,212000000.0
2008-03-27 08:15:00,1.60703,1.60793,1.60671,1.60751,178900000.0
2008-03-27 08:20:00,1.60759,1.60759,1.60646,1.60671,163600000.0
2008-03-27 08:25:00,1.6064,1.60688,1.60608,1.60657,199200001.0
2008-03-27 08:30:00,1.60644,1.6067,1.60614,1.6065,173600001.0
2008-03-27 08:35:00,1.60631,1.60685,1.60609,1.60653,273300000.0
2008-03-27 08:40:00,1.60637,1.60647,1.60506,1.60529,187900000.0
2008-03-27 08:45:00,1.60543,1.60606,1.60511,1.60606,202400000.0
2008-03-27 08:50:00,1.60593,1.60647,1.60488,1.60647,203299999.0
2008-03-27 08:55:00,1.60667,1.60724,1.60614,1.60707,166500000.0
2008-03-27 09:00:00,1.60691,1.60798,1.60644,1.60798,193700000.0
2008-03-27 09:05:00,1.60822,1.60898,1.60786,1.60847,212900001.0
2008-03-27 09:10:00,1.60826,1.60838,1.60781,1.60791,147500000.0
2008-03-27 09:15:00,1.60776,1.60813,1.60676,1.607,191400000.0
2008-03-27 09:20:00,1.60714,1.60831,1.60708,1.60828,174600000.0
2008-03-27 09:25:00,1.6082,1.60844,1.60715,1.60819,164200000.0
2008-03-27 09:30:00,1.60811,1.60877,1.60783,1.60877,164500000.0
2008-03-27 09:35:00,1.60873,1.60973,1.60841,1.60869,227200001.0
2008-03-27 09:40:00,1.60861,1.60878,1.60776,1.60776,193900001.0
2008-03-27 09:45:00,1.60783,1.60912,1.60783,1.6089,188500001.0
2008-03-27 09:50:00,1.60888,1.60899,1.60818,1.60834,216400000.0
2008-03-27 09:55:00,1.60814,1.60857,1.60604,1.60625,182600000.0
2008-03-27 10:00:00,1.60595,1.606,1.60415,1.6046,212800000.0
2008-03-27 10:05:00,1.6046,1.60505,1.60412,1.60467,164700000.0
2008-03-27 10:10:00,1.60478,1.60538,1.60449,1.60537,227200000.0
2008-03-27 10:15:00,1.60523,1.60531,1.6044,1.6045,196600000.0
2008-03-27 10:20:00,1.60454,1.60505,1.60281,1.60474,212500001.0
2008-03-27 10:25:00,1.6046,1.60521,1.60395,1.60461,176600000.0
2008-03-27 10:30:00,1.60424,1.60612,1.6041,1.60599,194000000.0
2008-03-27 10:35:00,1.6061,1.6061,1.60426,1.60532,213300000.0
2008-03-27 10:40:00,1.60571,1.60591,1.60505,1.60591,208700001.0
2008-03-27 10:45:00,1.60551,1.60627,1.60515,1.60542,189900000.0
2008-03-27 10:50:00,1.60571,1.60617,1.60545,1.60609,172500000.0
2008-03-27 10:55:00,1.60601,1.60762,1.60572,1.60752,232100001.0
2008-03-27 11:00:00,1.60743,1.60892,1.60683,1.60892,182000000.0
2008-03-27 11:05:00,1.60912,1.6097,1.60825,1.60882,211900000.0
2008-03-27 11:10:00,1.60902,1.60968,1.60895,1.6094,180300000.0
2008-03-27 11:15:00,1.60891,1.60967,1.60854,1.60957,164100001.0
2008-03-27 11:20:00,1.60944,1.61038,1.60899,1.61038,205600002.0
2008-03-27 11:25:00,1.61041,1.61119,1.60975,1.61084,223000000.0
2008-03-27 11:30:00,1.61061,1.61077,1.60955,1.61003,209600001.0
2008-03-27 11:35:00,1.6098,1.61018,1.60934,1.60934,208000001.0
2008-03-27 11:40:00,1.60938,1.61025,1.60862,1.61015,183700002.0
2008-03-27 11:45:00,1.61022,1.61022,1.60878,1.60906,183500000.0
2008-03-27 11:50:00,1.60902,1.61265,1.60873,1.61263,223800001.0
2008-03-27 11:55:00,1.61266,1.61294,1.61175,1.61218,182900000.0
2008-03-27 12:00:00,1.61245,1.61409,1.61245,1.61379,161700000.0
2008-03-27 12:05:00,1.6137,1.61534,1.61355,1.61521,191100001.0
2008-03-27 12:10:00,1.61531,1.61801,1.61517,1.61747,228000002.0
2008-03-27 12:15:00,1.61768,1.61775,1.61475,1.61482,150000001.0
2008-03-27 12:20:00,1.61464,1.61532,1.61416,1.61479,202500000.0
2008-03-27 12:25:00,1.61477,1.61504,1.6136,1.61386,206000002.0
2008-03-27 12:30:00,1.61362,1.61373,1.61262,1.61322,145400000.0
2008-03-27 12:35:00,1.61313,1.61313,1.61002,1.61002,161400001.0
2008-03-27 12:40:00,1.60998,1.61172,1.60998,1.61171,192700003.0
2008-03-27 12:45:00,1.61177,1.61188,1.60976,1.61084,180400001.0
2008-03-27 12:50:00,1.61059,1.61059,1.60994,1.6103,216800000.0
2008-03-27 12:55:00,1.61042,1.6108,1.61006,1.61035,198400000.0
2008-03-27 13:00:00,1.61062,1.61101,1.61017,1.61082,181200000.0
2008-03-27 13:05:00,1.61045,1.61086,1.61021,1.61055,177499999.0
2008-03-27 13:10:00,1.61083,1.61186,1.60985,1.60993,235200000.0
2008-03-27 13:15:00,1.60951,1.61112,1.60951,1.61112,219700000.0
2008-03-27 13:20:00,1.61127,1.61138,1.61059,1.6113,186700002.0
2008-03-27 13:25:00,1.61118,1.61179,1.611,1.61177,203200001.0
2008-03-27 13:30:00,1.61161,1.61161,1.61084,1.61109,1655000002.0
2008-03-27 13:35:00,1.61109,1.61129,1.61005,1.61029,1795400002.0
2008-03-27 13:40:00,1.61027,1.61141,1.60972,1.6112,1864300003.0
2008-03-27 13:45:00,1.61098,1.61107,1.60981,1.61001,1017900002.0
2008-03-27 13:50:00,1.60991,1.61038,1.60976,1.6101,1578400003.0
2008-03-27 13:55:00,1.61027,1.61104,1.60953,1.61015,1742500000.0
2008-03-27 14:00:00,1.6101,1.61078,1.60982,1.61027,1706500002.0
2008-03-27 14:05:00,1.61031,1.61058,1.60995,1.61038,1736800003.0
2008-03-27 14:10:00,1.61033,1.61069,1.60995,1.6103,1780000005.0
2008-03-27 14:15:00,1.61037,1.61215,1.61036,1.61132,1262000001.0
2008-03-27 14:20:00,1.61138,1.61146,1.61019,1.61063,1968200004.0
2008-03-27 14:25:00,1.61068,1.61121,1.61015,1.61015,2019300001.0
2008-03-27 14:30:00,1.60978,1.61007,1.60596,1.60737,1714900002.0
2008-03-27 14:35:00,1.60738,1.60772,1.60579,1.60596,1114100002.0
2008-03-27 14:40:00,1.60601,1.60601,1.60377,1.60461,1303400002.0
2008-03-27 14:45:00,1.60457,1.60533,1.60417,1.60425,1370600001.0
2008-03-27 14:50:00,1.60411,1.60478,1.60389,1.60451,1386000001.0
2008-03-27 14:55:00,1.6046,1.60572,1.60457,1.60521,1625800002.0
2008-03-27 15:00:00,1.60527,1.6061,1.60473,1.60492,2402700007.0
2008-03-27 15:05:00,1.60488,1.60664,1.60448,1.6065,1915300003.0
2008-03-27 15:10:00,1.60659,1.60846,1.6065,1.60793,2315300012.0
2008-03-27 15:15:00,1.60789,1.60901,1.60771,1.60823,2064800005.0
2008-03-27 15:20:00,1.60828,1.6088,1.60694,1.60727,2732600005.0
2008-03-27 15:25:00,1.60732,1.60867,1.60716,1.60761,3021600006.0
2008-03-27 15:30:00,1.60738,1.6079,1.60633,1.6077,2578800001.0
2008-03-27 15:35:00,1.60765,1.60796,1.6067,1.60764,2090700006.0
2008-03-27 15:40:00,1.60773,1.60823,1.60681,1.60714,1757600002.0
2008-03-27 15:45:00,1.60741,1.60804,1.60628,1.60694,2018700005.0
2008-03-27 15:50:00,1.60701,1.6075,1.60534,1.60544,1943700003.0
2008-03-27 15:55:00,1.60535,1.606,1.60438,1.60502,2108200006.0
2008-03-27 16:00:00,1.60503,1.60568,1.60443,1.60492,2219100001.0
2008-03-27 16:05:00,1.60488,1.60516,1.60264,1.60315,1178900000.0
2008-03-27 16:10:00,1.60322,1.60356,1.60234,1.60234,2506000005.0
2008-03-27 16:15:00,1.60249,1.60326,1.60244,1.60294,3098300007.0
2008-03-27 16:20:00,1.60285,1.60435,1.60285,1.60371,2825700003.0
2008-03-27 16:25:00,1.60362,1.606,1.60358,1.60558,2491800003.0
2008-03-27 16:30:00,1.60622,1.60846,1.60615,1.60767,2387100000.0
2008-03-27 16:35:00,1.60784,1.60807,1.60578,1.6064,2628400006.0
2008-03-27 16:40:00,1.60648,1.60664,1.60536,1.60617,2128900002.0
2008-03-27 16:45:00,1.60615,1.60683,1.60535,1.60561,2345500008.0
2008-03-27 16:50:00,1.60537,1.60565,1.60404,1.60436,2052900001.0
2008-03-27 16:55:00,1.60428,1.60584,1.60391,1.60564,2231500002.0
2008-03-27 17:00:00,1.60556,1.60655,1.60479,1.60633,2577400007.0
2008-03-27 17:05:00,1.60618,1.6066,1.60577,1.6063,2098100004.0
2008-03-27 17:10:00,1.60637,1.60652,1.60514,1.60578,2059400005.0
2008-03-27 17:15:00,1.60586,1.6066,1.60437,1.60437,2521400005.0
2008-03-27 17:20:00,1.60447,1.60488,1.60382,1.60472,2381000001.0
2008-03-27 17:25:00,1.60482,1.60498,1.60377,1.60402,2497600005.0
2008-03-27 17:30:00,1.604,1.60426,1.60348,1.60368,2539500007.0
2008-03-27 17:35:00,1.60362,1.60421,1.60325,1.60371,2245900004.0
2008-03-27 17:40:00,1.60364,1.60393,1.60189,1.60222,1931400005.0
2008-03-27 17:45:00,1.60204,1.60222,1.59933,1.59996,2261700005.0
2008-03-27 17:50:00,1.59989,1.60061,1.59902,1.60015,2460600005.0
2008-03-27 17:55:00,1.60023,1.6032,1.60023,1.60298,2242600001.0
2008-03-27 18:00:00,1.60287,1.60343,1.60178,1.60326,2968700009.0
2008-03-27 18:05:00,1.60322,1.60378,1.60213,1.60231,2345500006.0
2008-03-27 18:10:00,1.60223,1.60253,1.60096,1.60198,2100500002.0
2008-03-27 18:15:00,1.60182,1.60208,1.60082,1.60103,2057200003.0
2008-03-27 18:20:00,1.60111,1.60155,1.60032,1.60097,1805000000.0
2008-03-27 18:25:00,1.60101,1.60115,1.60007,1.60007,2081400002.0
2008-03-27 18:30:00,1.59987,1.60019,1.59903,1.60002,2377200006.0
2008-03-27 18:35:00,1.60002,1.60222,1.60002,1.60168,1574500002.0
2008-03-27 18:40:00,1.60154,1.60193,1.60099,1.60163,2039900002.0
2008-03-27 18:45:00,1.60167,1.60182,1.60056,1.60182,2163900001.0
2008-03-27 18:50:00,1.60181,1.60263,1.60107,1.60237,2004600001.0
2008-03-27 18:55:00,1.60243,1.60308,1.60208,1.603,2840200006.0
2008-03-27 19:00:00,1.60306,1.60404,1.60304,1.60359,2482100004.0
2008-03-27 19:05:00,1.60337,1.6037,1.60296,1.6036,2727800005.0
2008-03-27 19:10:00,1.60345,1.60396,1.6032,1.60344,2909300004.0
2008-03-27 19:15:00,1.60334,1.60366,1.60251,1.60277,2041400001.0
2008-03-27 19:20:00,1.60294,1.6031,1.60246,1.60254,2070000005.0
2008-03-27 19:25:00,1.60255,1.603,1.6022,1.60235,1759900002.0
2008-03-27 19:30:00,1.60227,1.60328,1.60217,1.60284,2171400003.0
2008-03-27 19:35:00,1.6027,1.6036,1.60228,1.60328,1821200003.0
2008-03-27 19:40:00,1.6034,1.6044,1.60334,1.60391,1366900000.0
2008-03-27 19:45:00,1.60373,1.60415,1.60312,1.60322,1483100002.0
2008-03-27 19:50:00,1.60323,1.60396,1.60295,1.60372,2421799999.0
2008-03-27 19:55:00,1.60369,1.60369,1.60286,1.60314,1988800002.0
2008-03-27 20:00:00,1.60296,1.60326,1.60181,1.60233,2684700002.0
2008-03-27 20:05:00,1.60233,1.60268,1.60196,1.60245,2479200002.0
2008-03-27 20:10:00,1.60256,1.60317,1.60243,1.60269,2909200001.0
2008-03-27 20:15:00,1.60253,1.60326,1.60221,1.60235,1720700000.0
2008-03-27 20:20:00,1.60229,1.60347,1.60218,1.60339,1264600002.0
2008-03-27 20:25:00,1.60348,1.60475,1.60311,1.60379,1884600002.0
2008-03-27 20:30:00,1.60378,1.60426,1.60335,1.604,1277100003.0
2008-03-27 20:35:00,1.60381,1.60419,1.60263,1.60265,1876700004.0
2008-03-27 20:40:00,1.60284,1.60388,1.60271,1.60361,1352200002.0
2008-03-27 20:45:00,1.60373,1.60449,1.60356,1.6043,1890100003.0
2008-03-27 20:50:00,1.60425,1.60431,1.60236,1.60278,1061900004.0
2008-03-27 20:55:00,1.60279,1.60331,1.60222,1.60331,1299100000.0
2008-03-27 21:00:00,1.60313,1.60348,1.60254,1.60264,1129000005.0
2008-03-27 21:05:00,1.60266,1.60355,1.60238,1.60292,1510900003.0
2008-03-27 21:10:00,1.60289,1.6032,1.6019,1.60272,1296400007.0
2008-03-27 21:15:00,1.60297,1.60378,1.60275,1.60356,960400002.0
2008-03-27 21:20:00,1.60362,1.60439,1.60358,1.60392,594900001.0
2008-03-27 21:25:00,1.60391,1.60463,1.60387,1.60435,1066400005.0
2008-03-27 21:30:00,1.60438,1.60456,1.6041,1.60431,1302700001.0
2008-03-27 21:35:00,1.60419,1.60493,1.60393,1.60478,1416900002.0
2008-03-27 21:40:00,1.60508,1.60601,1.60494,1.60586,976400003.0
2008-03-27 21:45:00,1.60598,1.60726,1.60598,1.60708,1868600005.0
2008-03-27 21:50:00,1.60709,1.60735,1.6055,1.60634,1758600005.0
2008-03-27 21:55:00,1.60612,1.60621,1.60526,1.60588,823900001.0
2008-03-27 22:00:00,1.60594,1.60607,1.60508,1.60541,775400003.0
2008-03-27 22:05:00,1.6056,1.60627,1.60541,1.60541,1005200002.0
2008-03-27 22:10:00,1.60523,1.60565,1.60418,1.60451,963700000.0
2008-03-27 22:15:00,1.60462,1.60485,1.60405,1.6043,705700002.0
2008-03-27 22:20:00,1.60461,1.60503,1.604,1.60437,980400001.0
2008-03-27 22:25:00,1.60437,1.60449,1.60365,1.60367,830400001.0
2008-03-27 22:30:00,1.60368,1.60426,1.60348,1.60371,987400000.0
2008-03-27 22:35:00,1.60369,1.60488,1.60365,1.6043,1059000001.0
2008-03-27 22:40:00,1.60438,1.60543,1.60433,1.60485,1123100000.0
2008-03-27 22:45:00,1.60493,1.60652,1.60493,1.60648,848200002.0
2008-03-27 22:50:00,1.60638,1.60708,1.60608,1.60674,1142200002.0
2008-03-27 22:55:00,1.60682,1.60694,1.60651,1.60651,876200002.0
2008-03-27 23:00:00,1.60636,1.60686,1.60611,1.60663,305100000.0
2008-03-27 23:05:00,1.60659,1.60749,1.60658,1.607,177600000.0
2008-03-27 23:10:00,1.60705,1.60749,1.60642,1.60677,332900000.0
2008-03-27 23:15:00,1.60675,1.60675,1.6057,1.6061,271100001.0
2008-03-27 23:20:00,1.60596,1.60657,1.60586,1.60623,465700000.0
2008-03-27 23:25:00,1.60638,1.60648,1.60506,1.60506,184300000.0
2008-03-27 23:30:00,1.60533,1.60597,1.60491,1.60491,510200000.0
2008-03-27 23:35:00,1.60493,1.60599,1.60492,1.60584,454000001.0
2008-03-27 23:40:00,1.60591,1.6061,1.60475,1.60475,442200000.0
2008-03-27 23:45:00,1.60473,1.60664,1.60473,1.60597,432400003.0
2008-03-27 23:50:00,1.60444,1.6063,1.60436,1.605,568400000.0
2008-03-27 23:55:00,1.60487,1.60599,1.60484,1.60543,531800001.0
2008-03-28 00:00:00,1.60549,1.60651,1.60479,1.60645,952900004.0
2008-03-28 00:05:00,1.60656,1.6077,1.60656,1.60736,321900000.0
2008-03-28 00:10:00,1.607,1.60761,1.60685,1.60686,215100001.0
2008-03-28 00:15:00,1.60703,1.60752,1.60667,1.60667,336200000.0
2008-03-28 00:20:00,1.6066,1.6066,1.60592,1.60614,301200000.0
2008-03-28 00:25:00,1.60618,1.60736,1.60618,1.60716,248900001.0
2008-03-28 00:30:00,1.60721,1.60858,1.60717,1.60858,354200001.0
2008-03-28 00:35:00,1.60816,1.60843,1.60691,1.60691,297300000.0
2008-03-28 00:40:00,1.60728,1.60777,1.60694,1.60694,231400001.0
2008-03-28 00:45:00,1.60743,1.60771,1.60683,1.60737,180400000.0
2008-03-28 00:50:00,1.60791,1.60803,1.60705,1.60778,328600003.0
2008-03-28 00:55:00,1.60813,1.6083,1.60524,1.60579,325600000.0
2008-03-28 01:00:00,1.60581,1.60651,1.60526,1.60562,325100000.0
2008-03-28 01:05:00,1.60568,1.60568,1.60481,1.60542,270700000.0
2008-03-28 01:10:00,1.60516,1.6062,1.60513,1.60544,567800000.0
2008-03-28 01:15:00,1.60567,1.60645,1.60562,1.60636,272500001.0
2008-03-28 01:20:00,1.60615,1.60658,1.60556,1.60629,393000000.0
2008-03-28 01:25:00,1.60627,1.60716,1.60623,1.60716,496500000.0
2008-03-28 01:30:00,1.6071,1.60726,1.60614,1.6065,376800003.0
2008-03-28 01:35:00,1.60694,1.60757,1.60612,1.60634,192000000.0
2008-03-28 01:40:00,1.60631,1.60666,1.60579,1.60602,710100001.0
2008-03-28 01:45:00,1.60593,1.60674,1.60576,1.6064,450900001.0
2008-03-28 01:50:00,1.60683,1.60683,1.60612,1.60648,580800002.0
2008-03-28 01:55:00,1.60648,1.60678,1.606,1.60601,345400000.0
2008-03-28 02:00:00,1.60648,1.60655,1.60585,1.60617,165700000.0
2008-03-28 02:05:00,1.60595,1.6061,1.60534,1.60567,222300000.0
2008-03-28 02:10:00,1.60577,1.60619,1.60539,1.6061,185100000.0
2008-03-28 02:15:00,1.6062,1.60698,1.60594,1.60679,198000002.0
2008-03-28 02:20:00,1.60694,1.60705,1.6065,1.60671,149700000.0
2008-03-28 02:25:00,1.60667,1.60727,1.60635,1.60727,195800000.0
2008-03-28 02:30:00,1.60715,1.60723,1.60638,1.60667,195900001.0
2008-03-28 02:35:00,1.60668,1.60695,1.60618,1.60673,178500000.0
2008-03-28 02:40:00,1.60662,1.60675,1.60595,1.60629,163400000.0
2008-03-28 02:45:00,1.60638,1.60648,1.60528,1.60549,126000000.0
2008-03-28 02:50:00,1.6054,1.60731,1.60473,1.60731,138200000.0
2008-03-28 02:55:00,1.60706,1.60706,1.60519,1.60543,207000000.0
2008-03-28 03:00:00,1.60546,1.60564,1.60481,1.60494,179000000.0
2008-03-28 03:05:00,1.6053,1.6053,1.60398,1.60405,204300001.0
2008-03-28 03:10:00,1.60433,1.6051,1.60421,1.6046,197300000.0
2008-03-28 03:15:00,1.60461,1.60569,1.60445,1.60527,148900000.0
2008-03-28 03:20:00,1.60533,1.60579,1.605,1.60579,162600001.0
2008-03-28 03:25:00,1.60548,1.60593,1.6051,1.6051,188200000.0
2008-03-28 03:30:00,1.60539,1.6063,1.60536,1.60604,193600000.0
2008-03-28 03:35:00,1.60631,1.60632,1.60566,1.6061,227500000.0
2008-03-28 03:40:00,1.60606,1.60709,1.60585,1.6064,173700000.0
2008-03-28 03:45:00,1.60648,1.60721,1.60618,1.60708,159000000.0
2008-03-28 03:50:00,1.60689,1.60689,1.60618,1.60638,223200000.0
2008-03-28 03:55:00,1.60623,1.60688,1.60597,1.60611,214500002.0
2008-03-28 04:00:00,1.6062,1.6062,1.60515,1.60558,210500002.0
2008-03-28 04:05:00,1.60511,1.60589,1.60511,1.60556,185500000.0
2008-03-28 04:10:00,1.60548,1.60551,1.60491,1.60521,221600000.0
2008-03-28 04:15:00,1.60521,1.60564,1.60474,1.60519,177800000.0
2008-03-28 04:20:00,1.6049,1.60506,1.60447,1.6049,178600000.0
2008-03-28 04:25:00,1.60524,1.60537,1.60463,1.60508,212000001.0
2008-03-28 04:30:00,1.60492,1.60519,1.6044,1.60458,202800000.0
2008-03-28 04:35:00,1.60443,1.60519,1.60435,1.60519,181800000.0
2008-03-28 04:40:00,1.60509,1.60547,1.60409,1.60473,241000001.0
2008-03-28 04:45:00,1.60473,1.60617,1.60448,1.60601,166900000.0
2008-03-28 04:50:00,1.60619,1.6064,1.60525,1.60538,161600001.0
2008-03-28 04:55:00,1.60541,1.60541,1.60419,1.60419,193000001.0
2008-03-28 05:00:00,1.60431,1.60469,1.60416,1.60456,173200000.0
2008-03-28 05:05:00,1.60437,1.60449,1.6034,1.60361,167700000.0
2008-03-28 05:10:00,1.60381,1.6043,1.60361,1.60395,183200001.0
2008-03-28 05:15:00,1.60402,1.60406,1.60339,1.6038,166000000.0
2008-03-28 05:20:00,1.60396,1.60419,1.60331,1.60409,206400001.0
2008-03-28 05:25:00,1.60409,1.60417,1.60287,1.60359,202900001.0
2008-03-28 05:30:00,1.60378,1.60511,1.60354,1.60487,171300000.0
2008-03-28 05:35:00,1.60487,1.60537,1.60444,1.60486,195400000.0
2008-03-28 05:40:00,1.60474,1.60523,1.6043,1.60513,196500000.0
2008-03-28 05:45:00,1.6049,1.60539,1.60472,1.60495,197500000.0
2008-03-28 05:50:00,1.60491,1.60519,1.60464,1.60515,192700000.0
2008-03-28 05:55:00,1.60508,1.60559,1.60474,1.60524,159200000.0
2008-03-28 06:00:00,1.60507,1.60546,1.60485,1.60498,183300000.0
2008-03-28 06:05:00,1.60492,1.605,1.60448,1.6045,234400000.0
2008-03-28 06:10:00,1.60471,1.60489,1.60425,1.60466,174600000.0
2008-03-28 06:15:00,1.60457,1.60476,1.60434,1.60454,180900001.0
2008-03-28 06:20:00,1.60458,1.60461,1.6039,1.60421,170500001.0
2008-03-28 06:25:00,1.60424,1.60433,1.60393,1.60407,149800000.0
2008-03-28 06:30:00,1.60413,1.60446,1.60379,1.60433,170000000.0
2008-03-28 06:35:00,1.60445,1.60501,1.60424,1.60468,165200000.0
2008-03-28 06:40:00,1.6047,1.60493,1.60424,1.60425,207600001.0
2008-03-28 06:45:00,1.60411,1.6043,1.60205,1.60231,214900000.0
2008-03-28 06:50:00,1.60246,1.60387,1.60246,1.60353,185300000.0
2008-03-28 06:55:00,1.60358,1.60361,1.60199,1.6021,188600001.0
2008-03-28 07:00:00,1.60224,1.60255,1.60195,1.60206,173300000.0
2008-03-28 07:05:00,1.60201,1.60285,1.60185,1.60283,205800001.0
2008-03-28 07:10:00,1.60274,1.60274,1.60184,1.60212,199100001.0
2008-03-28 07:15:00,1.60221,1.60286,1.60192,1.60274,208700000.0
2008-03-28 07:20:00,1.60247,1.60271,1.60198,1.60212,191200000.0
2008-03-28 07:25:00,1.60219,1.60255,1.60167,1.60233,228200000.0
2008-03-28 07:30:00,1.60238,1.60298,1.60175,1.60242,197800000.0
2008-03-28 07:35:00,1.60197,1.6031,1.60197,1.60296,181200000.0
2008-03-28 07:40:00,1.60272,1.60283,1.60165,1.60271,177000000.0
2008-03-28 07:45:00,1.60268,1.6032,1.60216,1.60272,163800000.0
2008-03-28 07:50:00,1.6031,1.60312,1.6026,1.60261,178600000.0
2008-03-28 07:55:00,1.60253,1.60265,1.60184,1.60231,242900001.0
2008-03-28 08:00:00,1.60223,1.60232,1.6016,1.60185,181800002.0
2008-03-28 08:05:00,1.60169,1.60224,1.60158,1.60196,255900001.0
2008-03-28 08:10:00,1.60195,1.60237,1.60132,1.60143,209200000.0
2008-03-28 08:15:00,1.60149,1.60173,1.6011,1.60168,182000000.0
2008-03-28 08:20:00,1.60181,1.60201,1.60135,1.60172,175500000.0
2008-03-28 08:25:00,1.60175,1.60195,1.60094,1.60111,253000002.0
2008-03-28 08:30:00,1.60113,1.60156,1.60072,1.60129,169000000.0
2008-03-28 08:35:00,1.60121,1.60121,1.60034,1.60061,223000000.0
2008-03-28 08:40:00,1.60056,1.60148,1.60014,1.60129,178100000.0
2008-03-28 08:45:00,1.60122,1.60181,1.60101,1.60173,219400001.0
2008-03-28 08:50:00,1.60155,1.60273,1.6009,1.6009,160200001.0
2008-03-28 08:55:00,1.60065,1.60156,1.60009,1.60108,177000000.0
2008-03-28 09:00:00,1.60116,1.60204,1.60054,1.60204,174100000.0
2008-03-28 09:05:00,1.60198,1.60208,1.60137,1.60172,180000001.0
2008-03-28 09:10:00,1.60171,1.60255,1.60171,1.60248,158400000.0
2008-03-28 09:15:00,1.60226,1.60245,1.60079,1.6016,193500001.0
2008-03-28 09:20:00,1.60227,1.60322,1.60211,1.60246,175100000.0
2008-03-28 09:25:00,1.60208,1.60257,1.59963,1.59964,188600000.0
2008-03-28 09:30:00,1.59951,1.60066,1.59917,1.60054,198100001.0
2008-03-28 09:35:00,1.60049,1.60105,1.59997,1.60076,211800000.0
2008-03-28 09:40:00,1.60095,1.60141,1.60079,1.6008,158100000.0
2008-03-28 09:45:00,1.60058,1.60058,1.59897,1.59947,189500000.0
2008-03-28 09:50:00,1.59959,1.60259,1.59959,1.60247,198700000.0
2008-03-28 09:55:00,1.60239,1.60412,1.60216,1.60292,196300000.0
2008-03-28 10:00:00,1.60317,1.60404,1.60269,1.60292,187900000.0
2008-03-28 10:05:00,1.60286,1.60328,1.60224,1.60278,147300000.0
2008-03-28 10:10:00,1.60267,1.60303,1.60153,1.60298,224100000.0
2008-03-28 10:15:00,1.60277,1.60395,1.60264,1.60306,196700000.0
2008-03-28 10:20:00,1.60307,1.60325,1.60222,1.6029,195200000.0
2008-03-28 10:25:00,1.60281,1.60336,1.60183,1.60313,197800000.0
2008-03-28 10:30:00,1.60307,1.60309,1.60226,1.60226,195300001.0
2008-03-28 10:35:00,1.60244,1.60306,1.60206,1.60206,204400000.0
2008-03-28 10:40:00,1.60231,1.60298,1.60198,1.60222,158000000.0
2008-03-28 10:45:00,1.60209,1.60305,1.60209,1.60284,181400000.0
2008-03-28 10:50:00,1.60301,1.60466,1.603,1.60447,227300002.0
2008-03-28 10:55:00,1.60455,1.60455,1.60265,1.60352,188600000.0
2008-03-28 11:00:00,1.6038,1.60514,1.60326,1.6047,177600001.0
2008-03-28 11:05:00,1.60442,1.60476,1.6042,1.60475,175000000.0
2008-03-28 11:10:00,1.60465,1.6048,1.60401,1.6042,217900000.0
2008-03-28 11:15:00,1.60439,1.60547,1.60418,1.60509,171700000.0
2008-03-28 11:20:00,1.60478,1.605,1.60349,1.60375,181900000.0
2008-03-28 11:25:00,1.60376,1.60394,1.60231,1.60238,186000000.0
2008-03-28 11:30:00,1.60261,1.6036,1.60247,1.60328,200100000.0
2008-03-28 11:35:00,1.60319,1.60478,1.60309,1.6045,236200000.0
2008-03-28 11:40:00,1.60446,1.60527,1.60382,1.60419,166300000.0
2008-03-28 11:45:00,1.60444,1.6046,1.60389,1.60428,176900000.0
2008-03-28 11:50:00,1.60437,1.60481,1.60403,1.6041,182600000.0
2008-03-28 11:55:00,1.60405,1.60637,1.60405,1.6063,171800000.0
2008-03-28 12:00:00,1.60642,1.60837,1.60642,1.60769,207800000.0
2008-03-28 12:05:00,1.60754,1.60785,1.6071,1.6075,162300000.0
2008-03-28 12:10:00,1.60741,1.60799,1.60548,1.6059,198600000.0
2008-03-28 12:15:00,1.60602,1.60676,1.60492,1.60553,153600000.0
2008-03-28 12:20:00,1.60576,1.60648,1.60525,1.60581,225500000.0
2008-03-28 12:25:00,1.60593,1.60636,1.60575,1.60608,200000000.0
2008-03-28 12:30:00,1.60595,1.60674,1.60595,1.60654,158200000.0
2008-03-28 12:35:00,1.60654,1.60719,1.60654,1.60684,171200001.0
2008-03-28 12:40:00,1.60657,1.60706,1.60619,1.60682,200500000.0
2008-03-28 12:45:00,1.6067,1.60682,1.60614,1.60675,204400002.0
2008-03-28 12:50:00,1.60686,1.60853,1.60686,1.60811,205100002.0
2008-03-28 12:55:00,1.60788,1.6085,1.60591,1.60637,217000000.0
2008-03-28 13:00:00,1.60637,1.60796,1.60552,1.60552,188500001.0
2008-03-28 13:05:00,1.60483,1.60574,1.60483,1.60549,177100000.0
2008-03-28 13:10:00,1.6056,1.60594,1.60518,1.60561,202100000.0
2008-03-28 13:15:00,1.60567,1.60758,1.60567,1.60649,239800002.0
2008-03-28 13:20:00,1.60635,1.60855,1.60532,1.60855,179000000.0
2008-03-28 13:25:00,1.60842,1.60895,1.60797,1.60849,254400000.0
2008-03-28 13:30:00,1.60833,1.60972,1.6076,1.60889,1778900000.0
2008-03-28 13:35:00,1.60879,1.60905,1.60805,1.60824,1894100004.0
2008-03-28 13:40:00,1.60823,1.60864,1.60681,1.60707,2010399999.0
2008-03-28 13:45:00,1.60681,1.60681,1.60569,1.6066,1084500002.0
2008-03-28 13:50:00,1.60647,1.60818,1.60627,1.60777,1522000004.0
2008-03-28 13:55:00,1.60777,1.60931,1.60774,1.60876,1682300003.0
2008-03-28 14:00:00,1.60898,1.60942,1.60866,1.60877,1821300002.0
2008-03-28 14:05:00,1.6087,1.60888,1.60751,1.60809,1907200002.0
2008-03-28 14:10:00,1.60799,1.60943,1.60773,1.6086,1852900004.0
2008-03-28 14:15:00,1.60852,1.60891,1.60824,1.60851,1194600000.0
2008-03-28 14:20:00,1.60843,1.60854,1.60708,1.60764,1938700001.0
2008-03-28 14:25:00,1.6075,1.6075,1.60613,1.60636,2057600002.0
2008-03-28 14:30:00,1.60627,1.60636,1.60473,1.60507,1774400004.0
2008-03-28 14:35:00,1.60509,1.60609,1.60457,1.6051,1045900002.0
2008-03-28 14:40:00,1.60533,1.60774,1.60532,1.60699,1329100005.0
2008-03-28 14:45:00,1.60696,1.60758,1.60666,1.60706,1582300007.0
2008-03-28 14:50:00,1.60701,1.60769,1.60617,1.60634,1330900003.0
2008-03-28 14:55:00,1.6062,1.60706,1.60582,1.60689,1701100003.0
2008-03-28 15:00:00,1.60684,1.60714,1.60624,1.60641,2470300004.0
2008-03-28 15:05:00,1.60637,1.60888,1.60632,1.60836,1960900003.0
2008-03-28 15:10:00,1.6082,1.60832,1.60758,1.6082,2253200006.0
2008-03-28 15:15:00,1.60783,1.60793,1.60588,1.60614,1986100002.0
2008-03-28 15:20:00,1.6062,1.60675,1.60589,1.60625,2788600002.0
2008-03-28 15:25:00,1.60641,1.60684,1.60559,1.60626,3211600006.0
2008-03-28 15:30:00,1.60618,1.6073,1.60616,1.60682,2560500007.0
2008-03-28 15:35:00,1.60693,1.60777,1.60667,1.60685,2083000005.0
2008-03-28 15:40:00,1.60663,1.60684,1.60512,1.60558,1536700003.0
2008-03-28 15:45:00,1.60576,1.60664,1.60463,1.60505,2111200005.0
2008-03-28 15:50:00,1.60523,1.60616,1.60523,1.6059,2032300002.0
2008-03-28 15:55:00,1.60583,1.60626,1.60422,1.60436,2044000007.0
2008-03-28 16:00:00,1.60414,1.60435,1.60199,1.60216,2346200002.0
2008-03-28 16:05:00,1.60205,1.60265,1.60158,1.60222,1328300002.0
2008-03-28 16:10:00,1.60209,1.60252,1.60167,1.60182,2416600004.0
2008-03-28 16:15:00,1.60199,1.60331,1.6019,1.60297,3098500002.0
2008-03-28 16:20:00,1.60283,1.60397,1.60269,1.60341,2800700003.0
2008-03-28 16:25:00,1.60312,1.60321,1.601,1.60141,2650700001.0
2008-03-28 16:30:00,1.60149,1.60222,1.60097,1.60199,2283300002.0
2008-03-28 16:35:00,1.60192,1.60234,1.6013,1.60211,2595800001.0
2008-03-28 16:40:00,1.60232,1.60379,1.60232,1.60294,2026600004.0
2008-03-28 16:45:00,1.60286,1.60319,1.60228,1.60268,2313700005.0
2008-03-28 16:50:00,1.60258,1.60292,1.6022,1.60231,2069200001.0
2008-03-28 16:55:00,1.60248,1.60432,1.60227,1.60432,2443000005.0
2008-03-28 17:00:00,1.60424,1.6044,1.60272,1.60292,2477800004.0
2008-03-28 17:05:00,1.60269,1.60326,1.60256,1.60288,1990800000.0
2008-03-28 17:10:00,1.60286,1.60358,1.60239,1.60305,2166000007.0
2008-03-28 17:15:00,1.60319,1.60419,1.60288,1.6034,2192900005.0
2008-03-28 17:20:00,1.60356,1.60501,1.60333,1.60473,2350100004.0
2008-03-28 17:25:00,1.60486,1.6052,1.60347,1.60386,2638200005.0
2008-03-28 17:30:00,1.60389,1.60447,1.60372,1.60429,2503300003.0
2008-03-28 17:35:00,1.60433,1.60477,1.60395,1.60477,2307300001.0
2008-03-28 17:40:00,1.60444,1.60479,1.60368,1.60391,1923900003.0
2008-03-28 17:45:00,1.60368,1.60381,1.60311,1.60359,2310400002.0
2008-03-28 17:50:00,1.60359,1.60402,1.60334,1.60337,2467000002.0
2008-03-28 17:55:00,1.60343,1.60447,1.60321,1.60397,2265900009.0
2008-03-28 18:00:00,1.60396,1.60534,1.60374,1.60386,2943900006.0
2008-03-28 18:05:00,1.60375,1.60461,1.60294,1.60415,2197600003.0
2008-03-28 18:10:00,1.60419,1.60505,1.60381,1.60417,2216300003.0
2008-03-28 18:15:00,1.6042,1.60505,1.6042,1.60433,2206200003.0
2008-03-28 18:20:00,1.60436,1.60469,1.60382,1.60446,1922400004.0
2008-03-28 18:25:00,1.6045,1.60486,1.60372,1.60426,2374200004.0
2008-03-28 18:30:00,1.6043,1.60509,1.60418,1.60505,2341100006.0
2008-03-28 18:35:00,1.60499,1.60555,1.60491,1.60525,1657900001.0
2008-03-28 18:40:00,1.60536,1.60612,1.60526,1.60601,2225600004.0
2008-03-28 18:45:00,1.60607,1.60733,1.60595,1.60733,2188700003.0
2008-03-28 18:50:00,1.60722,1.60739,1.60587,1.60587,2141900006.0
2008-03-28 18:55:00,1.60584,1.60664,1.60509,1.60607,2625500002.0
2008-03-28 19:00:00,1.60586,1.60633,1.60568,1.60598,2420100004.0
2008-03-28 19:05:00,1.60587,1.6072,1.60562,1.60633,2898800004.0
2008-03-28 19:10:00,1.60627,1.60719,1.60624,1.60654,2797300006.0
2008-03-28 19:15:00,1.60645,1.60728,1.60615,1.60689,2044900001.0
2008-03-28 19:20:00,1.60711,1.60718,1.60635,1.60635,2097700005.0
2008-03-28 19:25:00,1.60628,1.60691,1.60628,1.60679,1780700004.0
2008-03-28 19:30:00,1.60688,1.60748,1.60688,1.6073,2220600004.0
2008-03-28 19:35:00,1.60726,1.60726,1.60656,1.60725,1771700001.0
2008-03-28 19:40:00,1.60718,1.60723,1.6065,1.60688,1272000003.0
2008-03-28 19:45:00,1.60723,1.60768,1.60702,1.60716,1655700009.0
2008-03-28 19:50:00,1.60702,1.60733,1.60662,1.60722,2279500000.0
2008-03-28 19:55:00,1.60733,1.60751,1.60643,1.60673,1953000004.0
2008-03-28 20:00:00,1.60658,1.60678,1.60628,1.60657,2609900002.0
2008-03-28 20:05:00,1.60657,1.60686,1.60604,1.60628,2674700005.0
2008-03-28 20:10:00,1.60632,1.60666,1.606,1.60607,2805800005.0
2008-03-28 20:15:00,1.60594,1.60635,1.60566,1.6058,1865800005.0
2008-03-28 20:20:00,1.60574,1.60669,1.60551,1.60663,1222400004.0
2008-03-28 20:25:00,1.60646,1.60681,1.6061,1.6066,1840600001.0
2008-03-28 20:30:00,1.6066,1.60703,1.6063,1.60644,1158700001.0
2008-03-28 20:35:00,1.60628,1.60673,1.60585,1.60617,1719500004.0
2008-03-28 20:40:00,1.60611,1.60642,1.60582,1.60586,1569600002.0
2008-03-28 20:45:00,1.60592,1.60632,1.60562,1.60562,1869600005.0
2008-03-28 20:50:00,1.60528,1.60537,1.60474,1.60483,1014200003.0
2008-03-28 20:55:00,1.60469,1.60522,1.6043,1.60519,1112600001.0
2008-03-28 21:00:00,1.60521,1.60683,1.60501,1.60657,1167400002.0
2008-03-28 21:05:00,1.60669,1.60741,1.6064,1.60674,1462800003.0
2008-03-28 21:10:00,1.60664,1.60689,1.60636,1.60674,1415700006.0
2008-03-28 21:15:00,1.60696,1.6092,1.60696,1.6092,1079700006.0
2008-03-28 21:20:00,1.60931,1.60999,1.60908,1.60992,627900000.0
2008-03-28 21:25:00,1.60958,1.60967,1.60805,1.60862,1027500000.0
2008-03-28 21:30:00,1.60864,1.60945,1.60864,1.60912,1432800003.0
2008-03-28 21:35:00,1.60922,1.61012,1.60915,1.60976,1388900001.0
2008-03-28 21:40:00,1.60983,1.61097,1.60952,1.61052,922100001.0
2008-03-28 21:45:00,1.61046,1.6114,1.61033,1.61123,1729400003.0
2008-03-28 21:50:00,1.61125,1.61241,1.61115,1.61233,1834600004.0
2008-03-28 21:55:00,1.61224,1.61355,1.61203,1.61354,758400001.0
2008-03-28 22:00:00,1.61328,1.61362,1.61222,1.61266,826899999.0
2008-03-28 22:05:00,1.61297,1.61324,1.61224,1.61242,866900001.0
2008-03-28 22:10:00,1.61231,1.61346,1.61231,1.61298,984600002.0
2008-03-28 22:15:00,1.61287,1.61331,1.61264,1.61279,782700001.0
2008-03-28 22:20:00,1.61314,1.61444,1.6131,1.61386,1040100002.0
2008-03-28 22:25:00,1.61382,1.6141,1.61339,1.61341,748800002.0
2008-03-28 22:30:00,1.61348,1.61424,1.61296,1.61326,964200001.0
2008-03-28 22:35:00,1.61345,1.61446,1.61303,1.61398,1092700004.0
2008-03-28 22:40:00,1.61396,1.61412,1.61258,1.6134,1074700003.0
2008-03-28 22:45:00,1.61321,1.61392,1.61262,1.6137,870400001.0
2008-03-28 22:50:00,1.61372,1.61514,1.61365,1.61427,1245900003.0
2008-03-28 22:55:00,1.61413,1.61525,1.6135,1.6135,862400003.0
2008-03-30 23:00:00,1.6147,1.61545,1.61452,1.61524,301600002.0
2008-03-30 23:05:00,1.61508,1.61575,1.61471,1.61551,189600000.0
2008-03-30 23:10:00,1.61542,1.61652,1.61527,1.61644,325900001.0
2008-03-30 23:15:00,1.61618,1.61654,1.61565,1.61596,259500001.0
2008-03-30 23:20:00,1.61596,1.61626,1.61537,1.61596,472600001.0
2008-03-30 23:25:00,1.61381,1.61591,1.61381,1.6154,142600000.0
2008-03-30 23:30:00,1.61572,1.61589,1.6153,1.61542,443000001.0
2008-03-30 23:35:00,1.61542,1.61556,1.61531,1.61541,390800001.0
2008-03-30 23:40:00,1.61543,1.61573,1.61513,1.61559,383300000.0
2008-03-30 23:45:00,1.61546,1.61627,1.61524,1.61588,361200001.0
2008-03-30 23:50:00,1.616,1.61614,1.61511,1.61529,591300002.0
2008-03-30 23:55:00,1.6153,1.61583,1.6152,1.61547,521200000.0
2008-03-31 00:00:00,1.61518,1.61582,1.61412,1.61446,820700000.0
2008-03-31 00:05:00,1.61443,1.61469,1.61394,1.61462,377600001.0
2008-03-31 00:10:00,1.61429,1.61493,1.61342,1.61481,170400000.0
2008-03-31 00:15:00,1.61481,1.61495,1.61395,1.61395,329500000.0
2008-03-31 00:20:00,1.61387,1.61398,1.61297,1.61319,298600000.0
2008-03-31 00:25:00,1.61323,1.61405,1.6131,1.61375,197800000.0
2008-03-31 00:30:00,1.61372,1.61452,1.61367,1.61452,322600000.0
2008-03-31 00:35:00,1.61426,1.61455,1.61351,1.61351,337000003.0
2008-03-31 00:40:00,1.6136,1.61445,1.61359,1.61382,173000001.0
2008-03-31 00:45:00,1.61408,1.61425,1.61317,1.61317,203300001.0
2008-03-31 00:50:00,1.61367,1.61415,1.61335,1.61388,286800000.0
2008-03-31 00:55:00,1.61423,1.61423,1.61355,1.61362,330000000.0
2008-03-31 01:00:00,1.61361,1.61394,1.61321,1.61394,259300000.0
2008-03-31 01:05:00,1.61412,1.61415,1.61312,1.61337,266900000.0
2008-03-31 01:10:00,1.61283,1.61368,1.61233,1.61257,618100003.0
2008-03-31 01:15:00,1.61277,1.61359,1.61266,1.61351,292000000.0
2008-03-31 01:20:00,1.61331,1.61382,1.61295,1.6137,445200001.0
2008-03-31 01:25:00,1.61345,1.61366,1.61271,1.61349,505600000.0
2008-03-31 01:30:00,1.61338,1.61364,1.61288,1.61349,351100000.0
2008-03-31 01:35:00,1.61354,1.61357,1.61302,1.61324,206900001.0
2008-03-31 01:40:00,1.61288,1.61332,1.61199,1.6128,654400002.0
2008-03-31 01:45:00,1.61278,1.61332,1.6126,1.61292,433200001.0
2008-03-31 01:50:00,1.61314,1.61376,1.61286,1.61372,620900000.0
2008-03-31 01:55:00,1.61355,1.61366,1.61213,1.61237,345800000.0
2008-03-31 02:00:00,1.61279,1.61283,1.61171,1.61199,190100000.0
2008-03-31 02:05:00,1.61204,1.61223,1.61172,1.61217,165000000.0
2008-03-31 02:10:00,1.61219,1.61237,1.61139,1.6115,175600000.0
2008-03-31 02:15:00,1.61155,1.61205,1.61135,1.61185,164200000.0
2008-03-31 02:20:00,1.61183,1.61213,1.61127,1.61158,169000001.0
2008-03-31 02:25:00,1.61168,1.61245,1.61168,1.61228,178900001.0
2008-03-31 02:30:00,1.61188,1.61226,1.6117,1.61208,202300000.0
2008-03-31 02:35:00,1.61215,1.61228,1.61128,1.61186,198400000.0
2008-03-31 02:40:00,1.61186,1.61302,1.61186,1.61269,179300000.0
2008-03-31 02:45:00,1.61274,1.61378,1.61274,1.61341,168400000.0
2008-03-31 02:50:00,1.61353,1.61522,1.61303,1.61455,200500000.0
2008-03-31 02:55:00,1.61487,1.61492,1.61379,1.61441,179300000.0
2008-03-31 03:00:00,1.61443,1.61454,1.61303,1.61303,158600000.0
2008-03-31 03:05:00,1.61345,1.61372,1.61299,1.61325,176100000.0
2008-03-31 03:10:00,1.61332,1.61337,1.61219,1.61254,222700000.0
2008-03-31 03:15:00,1.61266,1.61323,1.61256,1.61305,165200001.0
2008-03-31 03:20:00,1.61307,1.61327,1.61272,1.61327,156000000.0
2008-03-31 03:25:00,1.6132,1.61343,1.6128,1.61296,162000000.0
2008-03-31 03:30:00,1.61328,1.61427,1.61322,1.61388,191400000.0
2008-03-31 03:35:00,1.61401,1.61463,1.61326,1.61463,156900000.0
2008-03-31 03:40:00,1.61468,1.61474,1.61391,1.61397,165100000.0
2008-03-31 03:45:00,1.61415,1.61415,1.61338,1.61345,152600000.0
2008-03-31 03:50:00,1.6132,1.61417,1.61285,1.61417,264600001.0
2008-03-31 03:55:00,1.61416,1.61416,1.61326,1.61349,226100001.0
2008-03-31 04:00:00,1.61347,1.61404,1.61308,1.61389,176800000.0
2008-03-31 04:05:00,1.61325,1.61479,1.61325,1.61476,229300002.0
2008-03-31 04:10:00,1.61467,1.61507,1.61438,1.61471,187300000.0
2008-03-31 04:15:00,1.6149,1.61578,1.61476,1.61578,155300000.0
2008-03-31 04:20:00,1.61553,1.61568,1.61481,1.61494,169700001.0
2008-03-31 04:25:00,1.61518,1.6152,1.61458,1.61508,207700001.0
2008-03-31 04:30:00,1.61498,1.61525,1.61451,1.61452,201300000.0
2008-03-31 04:35:00,1.61428,1.61463,1.61391,1.6143,144300000.0
2008-03-31 04:40:00,1.61422,1.61469,1.61402,1.61453,177400000.0
2008-03-31 04:45:00,1.6145,1.61498,1.61408,1.61485,211000000.0
2008-03-31 04:50:00,1.61469,1.61481,1.61421,1.61451,167900000.0
2008-03-31 04:55:00,1.61459,1.61463,1.61394,1.61454,169000000.0
2008-03-31 05:00:00,1.61464,1.61551,1.61456,1.61526,215000001.0
2008-03-31 05:05:00,1.61483,1.61514,1.61465,1.61481,217300000.0
2008-03-31 05:10:00,1.61473,1.61554,1.61443,1.61554,171600001.0
2008-03-31 05:15:00,1.61572,1.61581,1.6144,1.61553,138900000.0
2008-03-31 05:20:00,1.61567,1.61608,1.61406,1.61608,195000000.0
2008-03-31 05:25:00,1.61613,1.61636,1.61484,1.61557,211800002.0
2008-03-31 05:30:00,1.61542,1.61542,1.61422,1.61499,169500001.0
2008-03-31 05:35:00,1.61536,1.61549,1.61493,1.61512,216900001.0
2008-03-31 05:40:00,1.61515,1.61556,1.61477,1.61556,214700000.0
2008-03-31 05:45:00,1.61552,1.61588,1.6152,1.61523,200500000.0
2008-03-31 05:50:00,1.61502,1.61536,1.61462,1.61518,157900000.0
2008-03-31 05:55:00,1.61508,1.61524,1.61435,1.61446,194600000.0
2008-03-31 06:00:00,1.61444,1.61487,1.61427,1.61457,209200000.0
2008-03-31 06:05:00,1.61463,1.61487,1.61441,1.6145,199500000.0
2008-03-31 06:10:00,1.61428,1.61428,1.61351,1.61416,194000001.0
2008-03-31 06:15:00,1.6142,1.61452,1.61355,1.61355,178100000.0
2008-03-31 06:20:00,1.61416,1.61478,1.61285,1.61302,135400000.0
2008-03-31 06:25:00,1.61292,1.61326,1.61271,1.61276,147700000.0
2008-03-31 06:30:00,1.61289,1.61375,1.61289,1.61356,225400000.0
2008-03-31 06:35:00,1.61358,1.61444,1.61339,1.61411,252000000.0
2008-03-31 06:40:00,1.61392,1.61417,1.61355,1.61394,203000000.0
2008-03-31 06:45:00,1.61392,1.61425,1.61383,1.6141,217900001.0
2008-03-31 06:50:00,1.61397,1.61403,1.61304,1.61315,155400000.0
2008-03-31 06:55:00,1.61332,1.61362,1.61258,1.61303,157000000.0
2008-03-31 07:00:00,1.61324,1.61325,1.61271,1.61282,210300000.0
2008-03-31 07:05:00,1.61276,1.61325,1.61247,1.61268,178000000.0
2008-03-31 07:10:00,1.6128,1.61312,1.61269,1.61274,181600000.0
2008-03-31 07:15:00,1.61273,1.61334,1.6124,1.61321,216300000.0
2008-03-31 07:20:00,1.61311,1.6136,1.61294,1.61347,215600001.0
2008-03-31 07:25:00,1.61359,1.61417,1.6134,1.61417,164400000.0
2008-03-31 07:30:00,1.61443,1.61466,1.61385,1.61458,201600000.0
2008-03-31 07:35:00,1.61438,1.61456,1.61395,1.61413,182100000.0
2008-03-31 07:40:00,1.61398,1.61501,1.6138,1.61449,199500000.0
2008-03-31 07:45:00,1.61424,1.61424,1.61339,1.61356,204600001.0
2008-03-31 07:50:00,1.61383,1.61406,1.61281,1.61281,164800000.0
2008-03-31 07:55:00,1.61296,1.61376,1.61262,1.61354,159300000.0
2008-03-31 08:00:00,1.61349,1.61442,1.61349,1.61359,202500000.0
2008-03-31 08:05:00,1.61365,1.61395,1.61322,1.61395,183500000.0
2008-03-31 08:10:00,1.61398,1.61505,1.61398,1.61501,198900000.0
2008-03-31 08:15:00,1.61527,1.61533,1.61326,1.61456,223500001.0
2008-03-31 08:20:00,1.61531,1.61531,1.61345,1.61369,155300000.0
2008-03-31 08:25:00,1.61366,1.61556,1.61366,1.61517,234400000.0
2008-03-31 08:30:00,1.61498,1.6155,1.61447,1.6155,170000000.0
2008-03-31 08:35:00,1.61545,1.61549,1.61235,1.61268,203400000.0
2008-03-31 08:40:00,1.61273,1.61436,1.61204,1.61436,188299999.0
2008-03-31 08:45:00,1.61426,1.61459,1.61407,1.61444,198800000.0
2008-03-31 08:50:00,1.6141,1.61424,1.61307,1.61353,197100001.0
2008-03-31 08:55:00,1.61361,1.61484,1.6133,1.61464,167400000.0
2008-03-31 09:00:00,1.61463,1.61612,1.61456,1.61575,208199999.0
2008-03-31 09:05:00,1.61579,1.61579,1.61344,1.61362,184100000.0
2008-03-31 09:10:00,1.61368,1.61427,1.6123,1.61293,157100000.0
2008-03-31 09:15:00,1.61271,1.6133,1.61134,1.61162,180600000.0
2008-03-31 09:20:00,1.61206,1.61223,1.61056,1.61139,180100001.0
2008-03-31 09:25:00,1.61149,1.61212,1.61112,1.61212,157000000.0
2008-03-31 09:30:00,1.61213,1.61243,1.61111,1.61164,186000000.0
2008-03-31 09:35:00,1.61142,1.61153,1.61069,1.61092,170200000.0
2008-03-31 09:40:00,1.61082,1.61135,1.61044,1.6109,207300002.0
2008-03-31 09:45:00,1.61124,1.61162,1.60956,1.61091,182000000.0
2008-03-31 09:50:00,1.61096,1.61276,1.61096,1.61228,228200000.0
2008-03-31 09:55:00,1.61237,1.61369,1.61234,1.61301,264100001.0
2008-03-31 10:00:00,1.61312,1.61401,1.61252,1.61354,202900000.0
2008-03-31 10:05:00,1.61355,1.61385,1.61232,1.61275,212200000.0
2008-03-31 10:10:00,1.61281,1.61285,1.61083,1.61143,186800000.0
2008-03-31 10:15:00,1.61156,1.613,1.61156,1.61251,209900000.0
2008-03-31 10:20:00,1.61264,1.61279,1.61139,1.61229,157600000.0
2008-03-31 10:25:00,1.61224,1.61272,1.61167,1.61245,217500000.0
2008-03-31 10:30:00,1.6126,1.61272,1.61141,1.61141,188400001.0
2008-03-31 10:35:00,1.61162,1.61213,1.61121,1.61154,178000001.0
2008-03-31 10:40:00,1.6118,1.6127,1.61145,1.6127,145400000.0
2008-03-31 10:45:00,1.61238,1.61437,1.6122,1.61421,158300000.0
2008-03-31 10:50:00,1.61432,1.6148,1.61386,1.61461,210400000.0
2008-03-31 10:55:00,1.61459,1.61477,1.61368,1.61398,179500001.0
2008-03-31 11:00:00,1.61408,1.6146,1.61357,1.61406,180700001.0
2008-03-31 11:05:00,1.61393,1.61393,1.61265,1.61347,220500002.0
2008-03-31 11:10:00,1.61351,1.61368,1.61212,1.61229,225400001.0
2008-03-31 11:15:00,1.61264,1.61329,1.61219,1.61304,209800001.0
2008-03-31 11:20:00,1.61304,1.6133,1.6123,1.61255,196500000.0
2008-03-31 11:25:00,1.61255,1.61484,1.61224,1.61408,213700000.0
2008-03-31 11:30:00,1.61413,1.6146,1.61314,1.61376,235400001.0
2008-03-31 11:35:00,1.61366,1.61449,1.61363,1.61413,198400000.0
2008-03-31 11:40:00,1.61433,1.61466,1.61386,1.61436,172000000.0
2008-03-31 11:45:00,1.61455,1.61465,1.61424,1.61452,167400000.0
2008-03-31 11:50:00,1.61444,1.61458,1.6137,1.61401,226700000.0
2008-03-31 11:55:00,1.61378,1.61451,1.61328,1.61406,194400000.0
2008-03-31 12:00:00,1.61397,1.61438,1.61343,1.61365,162600000.0
2008-03-31 12:05:00,1.61372,1.61395,1.61279,1.61348,156700000.0
2008-03-31 12:10:00,1.61348,1.61414,1.61304,1.61313,233700001.0
2008-03-31 12:15:00,1.61323,1.61353,1.61272,1.6135,178900001.0
2008-03-31 12:20:00,1.61316,1.6134,1.61187,1.61187,215900000.0
2008-03-31 12:25:00,1.61189,1.61347,1.61185,1.61347,195400000.0
2008-03-31 12:30:00,1.61333,1.61349,1.61293,1.61307,171100000.0
2008-03-31 12:35:00,1.6131,1.61361,1.61285,1.61337,188000000.0
2008-03-31 12:40:00,1.61336,1.61408,1.61304,1.61408,192900000.0
2008-03-31 12:45:00,1.61453,1.61487,1.61371,1.61409,192700000.0
2008-03-31 12:50:00,1.61405,1.61412,1.61346,1.61368,228200000.0
2008-03-31 12:55:00,1.61361,1.61594,1.61353,1.61574,216200000.0
2008-03-31 13:00:00,1.61589,1.61707,1.61514,1.61528,187000000.0
2008-03-31 13:05:00,1.61507,1.61728,1.61507,1.61694,177400001.0
2008-03-31 13:10:00,1.61731,1.61776,1.61705,1.61771,213100000.0
2008-03-31 13:15:00,1.61714,1.61782,1.61634,1.61742,238300001.0
2008-03-31 13:20:00,1.61747,1.61807,1.61713,1.61775,197100000.0
2008-03-31 13:25:00,1.61747,1.61747,1.61654,1.61698,183800001.0
2008-03-31 13:30:00,1.61697,1.61697,1.61548,1.61553,1650800002.0
2008-03-31 13:35:00,1.61557,1.61735,1.61557,1.61686,1794600004.0
2008-03-31 13:40:00,1.61692,1.61866,1.61692,1.61849,1918000002.0
2008-03-31 13:45:00,1.61882,1.61988,1.61879,1.61907,1092600003.0
2008-03-31 13:50:00,1.61925,1.62149,1.61924,1.62086,1524200003.0
2008-03-31 13:55:00,1.62098,1.62183,1.62061,1.62063,1791000002.0
2008-03-31 14:00:00,1.62086,1.62176,1.62072,1.62169,1664000003.0
2008-03-31 14:05:00,1.62199,1.62242,1.62132,1.62141,1974400005.0
2008-03-31 14:10:00,1.62132,1.62281,1.62107,1.62236,1814700003.0
2008-03-31 14:15:00,1.62239,1.62281,1.62195,1.62243,1196300004.0
2008-03-31 14:20:00,1.62251,1.62251,1.62112,1.62141,1945700004.0
2008-03-31 14:25:00,1.62131,1.62192,1.62084,1.6213,2076900004.0
2008-03-31 14:30:00,1.62114,1.62279,1.61969,1.62253,1700100004.0
2008-03-31 14:35:00,1.62246,1.62305,1.62239,1.62287,1045200000.0
2008-03-31 14:40:00,1.62277,1.62338,1.62252,1.62338,1287800002.0
2008-03-31 14:45:00,1.62336,1.62526,1.62334,1.62395,1690300005.0
2008-03-31 14:50:00,1.62386,1.6257,1.62354,1.62549,1333500003.0
2008-03-31 14:55:00,1.62529,1.62529,1.62429,1.62488,1621500001.0
2008-03-31 15:00:00,1.62476,1.62477,1.62279,1.62326,2361400004.0
2008-03-31 15:05:00,1.62334,1.62447,1.62234,1.62304,1804100003.0
2008-03-31 15:10:00,1.62301,1.62387,1.62136,1.6215,2175800006.0
2008-03-31 15:15:00,1.62136,1.62159,1.62016,1.6203,2028300005.0
2008-03-31 15:20:00,1.6204,1.6209,1.62003,1.6201,2616600009.0
2008-03-31 15:25:00,1.62009,1.62093,1.62009,1.62073,3160000006.0
2008-03-31 15:30:00,1.62072,1.62081,1.62006,1.62057,2426200004.0
2008-03-31 15:35:00,1.62055,1.62144,1.61999,1.62141,2121500007.0
2008-03-31 15:40:00,1.62129,1.62171,1.61867,1.61875,1703400002.0
2008-03-31 15:45:00,1.61894,1.61977,1.61853,1.61876,1915800002.0
2008-03-31 15:50:00,1.6188,1.62075,1.61867,1.62071,1971000003.0
2008-03-31 15:55:00,1.62082,1.62125,1.62033,1.62092,2079600001.0
2008-03-31 16:00:00,1.62086,1.62684,1.62067,1.62596,2283400005.0
2008-03-31 16:05:00,1.62573,1.62599,1.62437,1.62454,1331900005.0
2008-03-31 16:10:00,1.62457,1.62578,1.62448,1.6252,2452700002.0
2008-03-31 16:15:00,1.62536,1.62727,1.62438,1.62683,3085500006.0
2008-03-31 16:20:00,1.62654,1.6273,1.62582,1.6273,2712200003.0
2008-03-31 16:25:00,1.62736,1.62918,1.62687,1.62918,2532500001.0
2008-03-31 16:30:00,1.6291,1.62977,1.62826,1.62939,2431800006.0
2008-03-31 16:35:00,1.62945,1.63076,1.62943,1.63027,2711400005.0
2008-03-31 16:40:00,1.63058,1.63205,1.63012,1.63132,2185700004.0
2008-03-31 16:45:00,1.63146,1.632,1.63062,1.63064,2410500002.0
2008-03-31 16:50:00,1.63047,1.63109,1.62735,1.62763,1963300002.0
2008-03-31 16:55:00,1.62761,1.62809,1.62278,1.62513,2335300001.0
2008-03-31 17:00:00,1.62526,1.62604,1.62317,1.62387,2596700006.0
2008-03-31 17:05:00,1.62369,1.62376,1.62163,1.62286,2180300003.0
2008-03-31 17:10:00,1.62285,1.62332,1.62177,1.62258,2156900005.0
2008-03-31 17:15:00,1.62259,1.62284,1.62062,1.62147,2410200007.0
2008-03-31 17:20:00,1.62179,1.62283,1.62169,1.62255,2386900003.0
2008-03-31 17:25:00,1.62262,1.62268,1.62167,1.62201,2558300004.0
2008-03-31 17:30:00,1.62205,1.62206,1.61974,1.61988,2437100004.0
2008-03-31 17:35:00,1.61986,1.62201,1.61959,1.62199,2278400004.0
2008-03-31 17:40:00,1.62206,1.62317,1.622,1.62272,1904000003.0
2008-03-31 17:45:00,1.62259,1.62274,1.62071,1.62098,2290600005.0
2008-03-31 17:50:00,1.62109,1.62327,1.62074,1.62185,2339500004.0
2008-03-31 17:55:00,1.62173,1.62361,1.62165,1.62358,2259500005.0
2008-03-31 18:00:00,1.62363,1.6253,1.62318,1.62513,3053000007.0
2008-03-31 18:05:00,1.62526,1.62591,1.62515,1.62527,2131300004.0
2008-03-31 18:10:00,1.62512,1.62526,1.6245,1.62501,2141300006.0
2008-03-31 18:15:00,1.62487,1.62533,1.6237,1.62448,2079900003.0
2008-03-31 18:20:00,1.62446,1.62534,1.62395,1.62516,1868700002.0
2008-03-31 18:25:00,1.62542,1.62619,1.62431,1.62452,2160400002.0
2008-03-31 18:30:00,1.62451,1.6246,1.62366,1.62387,2246400007.0
2008-03-31 18:35:00,1.62376,1.62557,1.62371,1.6251,1555200003.0
2008-03-31 18:40:00,1.6252,1.62563,1.62409,1.62442,2144300003.0
2008-03-31 18:45:00,1.62445,1.62499,1.62386,1.62471,2135200004.0
2008-03-31 18:50:00,1.62466,1.62475,1.62331,1.62392,2101900003.0
2008-03-31 18:55:00,1.62409,1.62428,1.6233,1.6236,2653000001.0
2008-03-31 19:00:00,1.62367,1.62529,1.62367,1.62412,2488400004.0
2008-03-31 19:05:00,1.6239,1.624,1.62218,1.62254,2863700007.0
2008-03-31 19:10:00,1.62249,1.62309,1.62237,1.62261,2677300005.0
2008-03-31 19:15:00,1.62261,1.62316,1.62255,1.62258,2076300003.0
2008-03-31 19:20:00,1.62284,1.62348,1.6226,1.62334,2276800002.0
2008-03-31 19:25:00,1.6234,1.6238,1.62314,1.62331,1972500005.0
2008-03-31 19:30:00,1.62336,1.62352,1.62263,1.62303,2202800003.0
2008-03-31 19:35:00,1.62311,1.62367,1.62263,1.62304,1921000005.0
2008-03-31 19:40:00,1.62304,1.6232,1.62222,1.62291,1209700003.0
2008-03-31 19:45:00,1.62293,1.62312,1.62263,1.62284,1486300003.0
2008-03-31 19:50:00,1.62285,1.62322,1.62239,1.62314,2211600000.0
2008-03-31 19:55:00,1.62325,1.62325,1.6219,1.62232,2087900001.0
2008-03-31 20:00:00,1.62231,1.62298,1.62177,1.62182,2956200007.0
2008-03-31 20:05:00,1.622,1.622,1.62124,1.6214,2637200003.0
2008-03-31 20:10:00,1.62147,1.62277,1.62141,1.62277,2744700005.0
2008-03-31 20:15:00,1.62272,1.62287,1.62216,1.62236,1794900005.0
2008-03-31 20:20:00,1.6223,1.62297,1.62199,1.62199,1291200002.0
2008-03-31 20:25:00,1.62187,1.62351,1.62148,1.62331,1819700004.0
2008-03-31 20:30:00,1.62333,1.62369,1.62141,1.62163,1277500002.0
2008-03-31 20:35:00,1.62146,1.62226,1.62115,1.62166,1838600005.0
2008-03-31 20:40:00,1.62172,1.62172,1.62041,1.62064,1486300002.0
2008-03-31 20:45:00,1.62086,1.62129,1.62043,1.62052,1884100002.0
2008-03-31 20:50:00,1.6204,1.6222,1.62036,1.62214,936900001.0
2008-03-31 20:55:00,1.62216,1.62295,1.62175,1.62295,1391100001.0
2008-03-31 21:00:00,1.62267,1.62284,1.62064,1.6209,1108500000.0
2008-03-31 21:05:00,1.62078,1.62101,1.61957,1.62043,1446700003.0
2008-03-31 21:10:00,1.62038,1.6219,1.62036,1.62188,1428000000.0
2008-03-31 21:15:00,1.62187,1.6219,1.62124,1.62139,1020400001.0
2008-03-31 21:20:00,1.62146,1.62169,1.62133,1.62147,634500000.0
2008-03-31 21:25:00,1.6214,1.62183,1.62132,1.6214,1042000005.0
2008-03-31 21:30:00,1.62151,1.62343,1.62149,1.62333,1375200001.0
2008-03-31 21:35:00,1.62325,1.62326,1.62211,1.62211,1351400001.0
2008-03-31 21:40:00,1.62214,1.62226,1.62133,1.62163,1011400001.0
2008-03-31 21:45:00,1.62161,1.62161,1.61967,1.61979,1599400003.0
2008-03-31 21:50:00,1.6196,1.62006,1.61923,1.61966,1774500003.0
2008-03-31 21:55:00,1.61964,1.62007,1.61882,1.62003,877500001.0
2008-03-31 22:00:00,1.62008,1.62046,1.61963,1.61965,766000003.0
2008-03-31 22:05:00,1.61989,1.61998,1.61925,1.61925,914600001.0
2008-03-31 22:10:00,1.61928,1.61955,1.61862,1.61902,1005900001.0
2008-03-31 22:15:00,1.61916,1.61965,1.61873,1.61937,716400002.0
2008-03-31 22:20:00,1.61959,1.62025,1.61942,1.61972,1026700003.0
2008-03-31 22:25:00,1.61957,1.6207,1.61957,1.62031,903100001.0
2008-03-31 22:30:00,1.62036,1.62061,1.61993,1.6203,1110200005.0
2008-03-31 22:35:00,1.62026,1.62034,1.61983,1.61989,1107600001.0
2008-03-31 22:40:00,1.61997,1.62022,1.61973,1.61982,1061000002.0
2008-03-31 22:45:00,1.61979,1.61994,1.61947,1.61947,861800002.0
2008-03-31 22:50:00,1.61954,1.61997,1.61894,1.61908,1138100001.0
2008-03-31 22:55:00,1.619,1.61925,1.61774,1.6179,871200001.0
2008-03-31 23:00:00,1.61771,1.61804,1.61684,1.61717,305700000.0
2008-03-31 23:05:00,1.61714,1.61826,1.61714,1.61729,204200000.0
2008-03-31 23:10:00,1.61722,1.61907,1.61722,1.61905,286200000.0
2008-03-31 23:15:00,1.61928,1.6195,1.61837,1.61837,263100000.0
2008-03-31 23:20:00,1.61841,1.61942,1.61824,1.61839,434300000.0
2008-03-31 23:25:00,1.61861,1.61918,1.61795,1.61795,182300000.0
2008-03-31 23:30:00,1.61846,1.61846,1.61603,1.61769,504300001.0
2008-03-31 23:35:00,1.61773,1.61777,1.61586,1.61741,390400001.0
2008-03-31 23:40:00,1.61761,1.61816,1.61753,1.61758,368000000.0
2008-03-31 23:45:00,1.6176,1.61764,1.61695,1.61724,437000000.0
2008-03-31 23:50:00,1.61713,1.61739,1.61659,1.61684,548600001.0
2008-03-31 23:55:00,1.61662,1.61677,1.61561,1.61606,567400003.0
2008-04-01 00:00:00,1.61615,1.61715,1.61587,1.61662,974900003.0
2008-04-01 00:05:00,1.61651,1.61651,1.6144,1.61493,285700000.0
2008-04-01 00:10:00,1.61477,1.6151,1.61377,1.61442,205000001.0
2008-04-01 00:15:00,1.61436,1.61452,1.61348,1.61355,333600001.0
2008-04-01 00:20:00,1.61362,1.61362,1.61295,1.61318,240800000.0
2008-04-01 00:25:00,1.61331,1.61382,1.61303,1.61333,248500002.0
2008-04-01 00:30:00,1.61361,1.61544,1.61347,1.61544,372900001.0
2008-04-01 00:35:00,1.61495,1.61518,1.61448,1.61448,300400001.0
2008-04-01 00:40:00,1.61456,1.61494,1.61431,1.61438,172600000.0
2008-04-01 00:45:00,1.61479,1.61483,1.61404,1.61404,190400000.0
2008-04-01 00:50:00,1.61446,1.61485,1.61368,1.61434,300700000.0
2008-04-01 00:55:00,1.61471,1.61494,1.61424,1.61486,315800000.0
2008-04-01 01:00:00,1.61492,1.61678,1.61491,1.61661,246900000.0
2008-04-01 01:05:00,1.61675,1.61684,1.6157,1.61596,309399999.0
2008-04-01 01:10:00,1.61582,1.61629,1.61513,1.61572,658400000.0
2008-04-01 01:15:00,1.61599,1.61668,1.61518,1.61646,268000001.0
2008-04-01 01:20:00,1.61568,1.61596,1.61511,1.61575,431300001.0
2008-04-01 01:25:00,1.61558,1.6157,1.61507,1.6156,485200002.0
2008-04-01 01:30:00,1.61556,1.61573,1.61498,1.61531,353800000.0
2008-04-01 01:35:00,1.61531,1.61578,1.61504,1.61573,191400000.0
2008-04-01 01:40:00,1.61552,1.61591,1.61508,1.61545,657000000.0
2008-04-01 01:45:00,1.61542,1.61731,1.61529,1.61636,437400001.0
2008-04-01 01:50:00,1.61655,1.61667,1.61596,1.61623,605700000.0
2008-04-01 01:55:00,1.61614,1.61663,1.616,1.61623,318400001.0
2008-04-01 02:00:00,1.61671,1.61711,1.61527,1.61537,195400000.0
2008-04-01 02:05:00,1.61531,1.6157,1.61468,1.61484,189900000.0
2008-04-01 02:10:00,1.61472,1.61472,1.61192,1.61214,170200001.0
2008-04-01 02:15:00,1.61202,1.61202,1.61031,1.61065,186700001.0
2008-04-01 02:20:00,1.6109,1.61121,1.60999,1.60999,175900000.0
2008-04-01 02:25:00,1.60986,1.61191,1.60955,1.61191,171000000.0
2008-04-01 02:30:00,1.61158,1.61158,1.6105,1.61125,153400000.0
2008-04-01 02:35:00,1.61142,1.61223,1.61088,1.61202,199600001.0
2008-04-01 02:40:00,1.61196,1.61225,1.61162,1.61187,289500001.0
2008-04-01 02:45:00,1.61184,1.61335,1.61177,1.61298,179600000.0
2008-04-01 02:50:00,1.61303,1.61306,1.61216,1.61226,227600000.0
2008-04-01 02:55:00,1.61203,1.61203,1.61144,1.61181,195500000.0
2008-04-01 03:00:00,1.61196,1.61248,1.61196,1.61204,157000000.0
2008-04-01 03:05:00,1.61263,1.61301,1.61201,1.61211,211700001.0
2008-04-01 03:10:00,1.61219,1.61246,1.61196,1.61242,196100000.0
2008-04-01 03:15:00,1.61235,1.61262,1.612,1.61255,176900000.0
2008-04-01 03:20:00,1.61261,1.6127,1.61214,1.61265,242000001.0
2008-04-01 03:25:00,1.61232,1.61316,1.61232,1.61266,159700000.0
2008-04-01 03:30:00,1.6128,1.6132,1.6127,1.61297,177400000.0
2008-04-01 03:35:00,1.61318,1.61327,1.61051,1.61086,229100000.0
2008-04-01 03:40:00,1.61081,1.61081,1.60997,1.6103,162000001.0
2008-04-01 03:45:00,1.61051,1.61077,1.60999,1.61023,183100001.0
2008-04-01 03:50:00,1.61021,1.61092,1.60996,1.61068,207900001.0
2008-04-01 03:55:00,1.61054,1.61054,1.60996,1.61036,274700000.0
2008-04-01 04:00:00,1.61024,1.61069,1.60995,1.61043,161600000.0
2008-04-01 04:05:00,1.61012,1.61084,1.61012,1.61084,193500000.0
2008-04-01 04:10:00,1.6109,1.61122,1.61021,1.61031,187700000.0
2008-04-01 04:15:00,1.61072,1.61083,1.61014,1.61081,226499999.0
2008-04-01 04:20:00,1.61067,1.61148,1.61056,1.61144,201400001.0
2008-04-01 04:25:00,1.61156,1.6117,1.61101,1.6117,255600000.0
2008-04-01 04:30:00,1.61156,1.61179,1.61128,1.61161,219400000.0
2008-04-01 04:35:00,1.61143,1.61171,1.6111,1.61159,183300000.0
2008-04-01 04:40:00,1.61146,1.61173,1.61101,1.61155,181700000.0
2008-04-01 04:45:00,1.61146,1.61209,1.61135,1.61161,144600000.0
2008-04-01 04:50:00,1.61156,1.61179,1.61143,1.61159,184800000.0
2008-04-01 04:55:00,1.61166,1.61171,1.61126,1.61132,200600000.0
2008-04-01 05:00:00,1.61135,1.61142,1.61105,1.61125,179700000.0
2008-04-01 05:05:00,1.61103,1.6114,1.61068,1.61073,167400000.0
2008-04-01 05:10:00,1.61071,1.61105,1.61034,1.61068,179300000.0
2008-04-01 05:15:00,1.61075,1.61114,1.61051,1.611,170600000.0
2008-04-01 05:20:00,1.61086,1.61096,1.61008,1.61085,197000001.0
2008-04-01 05:25:00,1.61072,1.61097,1.61024,1.61065,214700001.0
2008-04-01 05:30:00,1.61062,1.61118,1.61032,1.61101,273500000.0
2008-04-01 05:35:00,1.61108,1.61147,1.61059,1.61138,203800000.0
2008-04-01 05:40:00,1.61138,1.6119,1.6112,1.61188,181500000.0
2008-04-01 05:45:00,1.6117,1.61215,1.61151,1.6119,168200000.0
2008-04-01 05:50:00,1.61197,1.61214,1.61148,1.61202,194700000.0
2008-04-01 05:55:00,1.61195,1.61222,1.6113,1.6113,175500000.0
2008-04-01 06:00:00,1.61117,1.61206,1.61117,1.61162,170400001.0
2008-04-01 06:05:00,1.61164,1.61185,1.61124,1.61134,234400000.0
2008-04-01 06:10:00,1.61149,1.61185,1.61119,1.61151,198100000.0
2008-04-01 06:15:00,1.61146,1.61213,1.61113,1.61178,138400000.0
2008-04-01 06:20:00,1.61178,1.61185,1.6114,1.61176,181700000.0
2008-04-01 06:25:00,1.61176,1.61183,1.6114,1.61142,207500000.0
2008-04-01 06:30:00,1.61144,1.6115,1.61094,1.61122,208200002.0
2008-04-01 06:35:00,1.61106,1.61139,1.60992,1.61049,239300001.0
2008-04-01 06:40:00,1.61042,1.61099,1.60966,1.61092,198300000.0
2008-04-01 06:45:00,1.61095,1.61172,1.61093,1.61156,186600000.0
2008-04-01 06:50:00,1.61143,1.6123,1.61105,1.61153,150800000.0
2008-04-01 06:55:00,1.61166,1.61222,1.61153,1.61209,158800001.0
2008-04-01 07:00:00,1.61225,1.61232,1.61107,1.61183,225100000.0
2008-04-01 07:05:00,1.61178,1.6127,1.61169,1.61217,220200001.0
2008-04-01 07:10:00,1.61212,1.61212,1.61074,1.61083,200500000.0
2008-04-01 07:15:00,1.61074,1.61082,1.60934,1.60986,179900000.0
2008-04-01 07:20:00,1.60966,1.61064,1.60884,1.61002,235699999.0
2008-04-01 07:25:00,1.61021,1.61048,1.60958,1.61048,176800000.0
2008-04-01 07:30:00,1.61044,1.61068,1.60977,1.61001,283000000.0
2008-04-01 07:35:00,1.60966,1.60988,1.60837,1.60882,161900000.0
2008-04-01 07:40:00,1.60869,1.60891,1.6077,1.60865,213600001.0
2008-04-01 07:45:00,1.60884,1.61062,1.60843,1.61005,225100000.0
2008-04-01 07:50:00,1.61043,1.61081,1.60993,1.61005,192600001.0
2008-04-01 07:55:00,1.61076,1.61286,1.60983,1.61286,219000000.0
2008-04-01 08:00:00,1.6127,1.6127,1.61026,1.61047,207800001.0
2008-04-01 08:05:00,1.61088,1.61249,1.61088,1.61242,157300000.0
2008-04-01 08:10:00,1.61235,1.61392,1.61207,1.61267,229700001.0
2008-04-01 08:15:00,1.61284,1.61353,1.61259,1.61346,252900000.0
2008-04-01 08:20:00,1.61329,1.61329,1.60903,1.60903,179000001.0
2008-04-01 08:25:00,1.60882,1.61009,1.60881,1.61009,202200000.0
2008-04-01 08:30:00,1.61017,1.61028,1.6088,1.60945,179500000.0
2008-04-01 08:35:00,1.60949,1.61017,1.60824,1.60933,269999999.0
2008-04-01 08:40:00,1.60946,1.60965,1.60853,1.60949,155800000.0
2008-04-01 08:45:00,1.60919,1.6102,1.60895,1.61008,209800001.0
2008-04-01 08:50:00,1.60998,1.61048,1.60874,1.60887,184900000.0
2008-04-01 08:55:00,1.60867,1.60945,1.60849,1.60897,195500000.0
2008-04-01 09:00:00,1.60873,1.61011,1.60822,1.60949,166100000.0
2008-04-01 09:05:00,1.60914,1.60985,1.60854,1.60904,216400002.0
2008-04-01 09:10:00,1.60863,1.60953,1.60835,1.60916,187700000.0
2008-04-01 09:15:00,1.60891,1.61018,1.60881,1.60987,182300000.0
2008-04-01 09:20:00,1.61002,1.61171,1.60979,1.61144,186300001.0
2008-04-01 09:25:00,1.61136,1.61136,1.61014,1.61074,169500000.0
2008-04-01 09:30:00,1.61066,1.61161,1.61053,1.61124,195900000.0
2008-04-01 09:35:00,1.6111,1.61165,1.61047,1.61076,190500001.0
2008-04-01 09:40:00,1.61092,1.61134,1.60961,1.61017,222700002.0
2008-04-01 09:45:00,1.61056,1.6108,1.60996,1.61061,202000000.0
2008-04-01 09:50:00,1.61069,1.6114,1.61046,1.61046,214300001.0
2008-04-01 09:55:00,1.61035,1.61185,1.61035,1.61115,221500001.0
2008-04-01 10:00:00,1.61091,1.61142,1.61037,1.61072,249700003.0
2008-04-01 10:05:00,1.61074,1.61101,1.61013,1.61042,172800000.0
2008-04-01 10:10:00,1.61025,1.61093,1.60975,1.61049,161800000.0
2008-04-01 10:15:00,1.61053,1.61053,1.60919,1.60968,229200002.0
2008-04-01 10:20:00,1.60987,1.61001,1.60915,1.60985,180700000.0
2008-04-01 10:25:00,1.60985,1.61,1.60794,1.60865,308000002.0
2008-04-01 10:30:00,1.60872,1.60903,1.60846,1.60864,189500000.0
2008-04-01 10:35:00,1.60906,1.60922,1.60701,1.60701,183600001.0
2008-04-01 10:40:00,1.60723,1.6082,1.60689,1.60809,170700000.0
2008-04-01 10:45:00,1.60786,1.60845,1.60781,1.60829,186400000.0
2008-04-01 10:50:00,1.6084,1.60913,1.60787,1.60913,202900000.0
2008-04-01 10:55:00,1.60916,1.60968,1.60863,1.60914,203800000.0
2008-04-01 11:00:00,1.60913,1.6094,1.6087,1.60916,171300000.0
2008-04-01 11:05:00,1.6091,1.60935,1.60743,1.60774,220300001.0
2008-04-01 11:10:00,1.60746,1.60865,1.60746,1.60818,200200000.0
2008-04-01 11:15:00,1.60822,1.60907,1.60788,1.60828,198200000.0
2008-04-01 11:20:00,1.60806,1.60866,1.60777,1.60815,167700000.0
2008-04-01 11:25:00,1.60822,1.60895,1.60791,1.60844,210300001.0
2008-04-01 11:30:00,1.60853,1.60892,1.6075,1.60811,208400000.0
2008-04-01 11:35:00,1.60797,1.60862,1.60749,1.60788,204600000.0
2008-04-01 11:40:00,1.608,1.60821,1.60733,1.60734,163900000.0
2008-04-01 11:45:00,1.60747,1.60936,1.60716,1.60875,196000000.0
2008-04-01 11:50:00,1.60848,1.60939,1.60844,1.60862,192600002.0
2008-04-01 11:55:00,1.60829,1.60829,1.60676,1.60773,185400000.0
2008-04-01 12:00:00,1.60789,1.60796,1.60564,1.60626,189200000.0
2008-04-01 12:05:00,1.60629,1.60718,1.60581,1.60656,155600000.0
2008-04-01 12:10:00,1.60682,1.60689,1.60534,1.60561,250000003.0
2008-04-01 12:15:00,1.60565,1.60674,1.60565,1.60674,186600000.0
2008-04-01 12:20:00,1.60649,1.60764,1.60643,1.60735,189200000.0
2008-04-01 12:25:00,1.60719,1.60787,1.60704,1.60737,193300000.0
2008-04-01 12:30:00,1.60726,1.60766,1.60665,1.60679,172500000.0
2008-04-01 12:35:00,1.60676,1.60768,1.60674,1.60726,135000000.0
2008-04-01 12:40:00,1.60734,1.60759,1.60627,1.60668,215900002.0
2008-04-01 12:45:00,1.60654,1.60742,1.60654,1.60713,168000000.0
2008-04-01 12:50:00,1.60728,1.60744,1.60642,1.60643,222900001.0
2008-04-01 12:55:00,1.60593,1.60647,1.60495,1.60495,233900001.0
2008-04-01 13:00:00,1.60478,1.60595,1.60463,1.60493,209500002.0
2008-04-01 13:05:00,1.60489,1.60546,1.60477,1.60532,155400000.0
2008-04-01 13:10:00,1.60539,1.60581,1.60456,1.60482,221300000.0
2008-04-01 13:15:00,1.60469,1.6054,1.60441,1.6049,192900000.0
2008-04-01 13:20:00,1.60526,1.60675,1.60463,1.60675,219900000.0
2008-04-01 13:25:00,1.6068,1.60697,1.60619,1.60697,197500000.0
2008-04-01 13:30:00,1.60701,1.60733,1.60633,1.60666,1576000001.0
2008-04-01 13:35:00,1.6069,1.60719,1.60641,1.60657,1831000003.0
2008-04-01 13:40:00,1.60657,1.60676,1.60517,1.60648,2121200005.0
2008-04-01 13:45:00,1.60644,1.60662,1.60593,1.6064,1096400002.0
2008-04-01 13:50:00,1.60658,1.60768,1.60658,1.60705,1628800001.0
2008-04-01 13:55:00,1.60688,1.60847,1.60679,1.60792,1868300002.0
2008-04-01 14:00:00,1.60803,1.60842,1.60578,1.60634,1726000001.0
2008-04-01 14:05:00,1.60634,1.60727,1.60576,1.60644,1848500005.0
2008-04-01 14:10:00,1.60674,1.60712,1.60565,1.60601,1849700003.0
2008-04-01 14:15:00,1.60599,1.60658,1.60548,1.60594,1249800001.0
2008-04-01 14:20:00,1.60602,1.60673,1.60527,1.60627,2011400005.0
2008-04-01 14:25:00,1.60629,1.60659,1.60541,1.60571,2154900006.0
2008-04-01 14:30:00,1.60585,1.60725,1.6056,1.60593,1729200006.0
2008-04-01 14:35:00,1.60602,1.60622,1.60469,1.60534,1077200002.0
2008-04-01 14:40:00,1.60532,1.60624,1.60486,1.60595,1281900002.0
2008-04-01 14:45:00,1.60595,1.60606,1.60477,1.60574,1513800004.0
2008-04-01 14:50:00,1.60596,1.60733,1.60549,1.60732,1417600003.0
2008-04-01 14:55:00,1.60719,1.60719,1.60423,1.60533,1705300005.0
2008-04-01 15:00:00,1.60539,1.60545,1.60374,1.60412,2432800003.0
2008-04-01 15:05:00,1.60407,1.6042,1.60261,1.60313,1953500001.0
2008-04-01 15:10:00,1.60314,1.60333,1.60196,1.60256,2207600002.0
2008-04-01 15:15:00,1.60248,1.60423,1.60209,1.60352,1962200003.0
2008-04-01 15:20:00,1.60364,1.60398,1.60224,1.60251,2572800003.0
2008-04-01 15:25:00,1.60247,1.6028,1.60163,1.60195,3012100004.0
2008-04-01 15:30:00,1.60199,1.60285,1.60147,1.6017,2595100007.0
2008-04-01 15:35:00,1.60157,1.60194,1.60028,1.60075,2071500004.0
2008-04-01 15:40:00,1.60055,1.60159,1.59978,1.60111,1649500003.0
2008-04-01 15:45:00,1.60135,1.60186,1.60025,1.60039,1878300001.0
2008-04-01 15:50:00,1.60043,1.60139,1.60014,1.60135,1950200003.0
2008-04-01 15:55:00,1.60145,1.60205,1.60085,1.6019,2305000010.0
2008-04-01 16:00:00,1.60169,1.60169,1.59931,1.59992,2378000002.0
2008-04-01 16:05:00,1.5998,1.60018,1.59829,1.60018,1225000004.0
2008-04-01 16:10:00,1.60017,1.60255,1.60011,1.6021,2445600004.0
2008-04-01 16:15:00,1.60237,1.6033,1.60127,1.60145,3070800004.0
2008-04-01 16:20:00,1.60133,1.60185,1.60024,1.6003,2647100003.0
2008-04-01 16:25:00,1.60025,1.60333,1.59996,1.60323,2523200003.0
2008-04-01 16:30:00,1.60339,1.60515,1.60322,1.60464,2404500005.0
2008-04-01 16:35:00,1.60463,1.60554,1.60365,1.60514,2930100005.0
2008-04-01 16:40:00,1.60534,1.60582,1.60372,1.60511,2106200004.0
2008-04-01 16:45:00,1.60503,1.60795,1.60503,1.60724,2512600003.0
2008-04-01 16:50:00,1.6074,1.60874,1.6056,1.60595,2153800002.0
2008-04-01 16:55:00,1.60589,1.60908,1.60553,1.60803,2354000007.0
2008-04-01 17:00:00,1.60791,1.60843,1.60606,1.60676,2533900003.0
2008-04-01 17:05:00,1.60701,1.6087,1.60684,1.60825,2106800005.0
2008-04-01 17:10:00,1.60829,1.60846,1.60499,1.60544,2028400002.0
2008-04-01 17:15:00,1.60543,1.6062,1.60493,1.60589,2363600002.0
2008-04-01 17:20:00,1.60601,1.60618,1.60353,1.60353,2370100002.0
2008-04-01 17:25:00,1.60359,1.60511,1.60337,1.60493,2540300006.0
2008-04-01 17:30:00,1.605,1.60572,1.60404,1.60404,2477900004.0
2008-04-01 17:35:00,1.60364,1.60406,1.60275,1.6035,2239100003.0
2008-04-01 17:40:00,1.60357,1.60383,1.60217,1.60238,1839900001.0
2008-04-01 17:45:00,1.60246,1.60326,1.60242,1.60262,2216200003.0
2008-04-01 17:50:00,1.60258,1.60258,1.60081,1.60156,2604000006.0
2008-04-01 17:55:00,1.60163,1.60377,1.60161,1.6032,2458700003.0
2008-04-01 18:00:00,1.60303,1.60337,1.60081,1.60199,2985700007.0
2008-04-01 18:05:00,1.60198,1.60296,1.60073,1.60213,2314500001.0
2008-04-01 18:10:00,1.60189,1.60225,1.60106,1.6017,2106000005.0
2008-04-01 18:15:00,1.60116,1.60132,1.59978,1.60021,2089000006.0
2008-04-01 18:20:00,1.60037,1.60136,1.60037,1.60109,1768000001.0
2008-04-01 18:25:00,1.60109,1.60127,1.59934,1.59969,2238500001.0
2008-04-01 18:30:00,1.59962,1.6005,1.59813,1.6005,2218300003.0
2008-04-01 18:35:00,1.60065,1.60235,1.60065,1.60179,1569500002.0
2008-04-01 18:40:00,1.60183,1.6027,1.60179,1.60206,2124300001.0
2008-04-01 18:45:00,1.60186,1.60186,1.59998,1.60096,2199200002.0
2008-04-01 18:50:00,1.6008,1.60215,1.60062,1.60118,1920000007.0
2008-04-01 18:55:00,1.60125,1.60139,1.59936,1.60035,2725700003.0
2008-04-01 19:00:00,1.60055,1.60157,1.59988,1.60127,2258700005.0
2008-04-01 19:05:00,1.60115,1.60154,1.59853,1.59885,2786500007.0
2008-04-01 19:10:00,1.59887,1.60069,1.59863,1.59981,2721900002.0
2008-04-01 19:15:00,1.59964,1.60013,1.59952,1.59979,2142700003.0
2008-04-01 19:20:00,1.60005,1.6002,1.59784,1.59827,2136500007.0
2008-04-01 19:25:00,1.59825,1.59849,1.59677,1.59703,1708400002.0
2008-04-01 19:30:00,1.59713,1.59741,1.59662,1.59679,2290600003.0
2008-04-01 19:35:00,1.59614,1.59676,1.59552,1.59642,1822400004.0
2008-04-01 19:40:00,1.59641,1.59674,1.59606,1.59613,1359400001.0
2008-04-01 19:45:00,1.59623,1.59675,1.59607,1.59634,1494300003.0
2008-04-01 19:50:00,1.59637,1.59657,1.59592,1.59624,2406200003.0
2008-04-01 19:55:00,1.59624,1.59682,1.5957,1.59669,2063300003.0
2008-04-01 20:00:00,1.59661,1.59721,1.59616,1.59701,2731400006.0
2008-04-01 20:05:00,1.59703,1.59746,1.59672,1.59681,2592300007.0
2008-04-01 20:10:00,1.5966,1.5971,1.59616,1.59659,2861200002.0
2008-04-01 20:15:00,1.59652,1.59677,1.59568,1.59637,1835400003.0
2008-04-01 20:20:00,1.59655,1.59697,1.59626,1.59675,1284400000.0
2008-04-01 20:25:00,1.59663,1.59692,1.59644,1.5967,1875300003.0
2008-04-01 20:30:00,1.59672,1.59686,1.59568,1.59617,1157800001.0
2008-04-01 20:35:00,1.59626,1.59674,1.59485,1.59506,1772700006.0
2008-04-01 20:40:00,1.5951,1.5953,1.59416,1.59479,1408500001.0
2008-04-01 20:45:00,1.59475,1.59514,1.59416,1.59497,1908500004.0
2008-04-01 20:50:00,1.59487,1.59492,1.59396,1.59428,1053400004.0
2008-04-01 20:55:00,1.59412,1.59465,1.59337,1.59456,1164800000.0
2008-04-01 21:00:00,1.59434,1.59584,1.59407,1.5957,1258600002.0
2008-04-01 21:05:00,1.59579,1.59583,1.59519,1.59525,1432300003.0
2008-04-01 21:10:00,1.59518,1.59528,1.59473,1.5949,1321500003.0
2008-04-01 21:15:00,1.59503,1.59503,1.59342,1.59377,1058500001.0
2008-04-01 21:20:00,1.59386,1.59492,1.59382,1.59466,618600003.0
2008-04-01 21:25:00,1.59465,1.59475,1.59378,1.59407,1046400002.0
2008-04-01 21:30:00,1.59412,1.59474,1.59412,1.59462,1316800000.0
2008-04-01 21:35:00,1.59465,1.59524,1.59432,1.59482,1432400004.0
2008-04-01 21:40:00,1.59487,1.59541,1.59454,1.59526,904900001.0
2008-04-01 21:45:00,1.59524,1.59541,1.59411,1.59417,1559400002.0
2008-04-01 21:50:00,1.594,1.59426,1.593,1.59322,1653800002.0
2008-04-01 21:55:00,1.59318,1.59391,1.59312,1.59332,815000002.0
2008-04-01 22:00:00,1.59327,1.59354,1.59266,1.59299,778300002.0
2008-04-01 22:05:00,1.59317,1.59363,1.59304,1.59321,891900001.0
2008-04-01 22:10:00,1.59319,1.59412,1.59315,1.5939,1057400003.0
2008-04-01 22:15:00,1.59367,1.59393,1.59274,1.59288,809100001.0
2008-04-01 22:20:00,1.59312,1.59371,1.59311,1.59311,934200001.0
2008-04-01 22:25:00,1.59307,1.59427,1.59299,1.59401,826100001.0
2008-04-01 22:30:00,1.59409,1.59456,1.59342,1.5939,1067500001.0
2008-04-01 22:35:00,1.5937,1.59425,1.59281,1.59304,1123500002.0
2008-04-01 22:40:00,1.59322,1.59357,1.59282,1.59313,1135000002.0
2008-04-01 22:45:00,1.59317,1.59376,1.59285,1.59341,903700005.0
2008-04-01 22:50:00,1.59338,1.59408,1.59326,1.5939,1172800003.0
2008-04-01 22:55:00,1.59379,1.59429,1.59323,1.59373,872600003.0
2008-04-01 23:00:00,1.5935,1.59454,1.5935,1.59416,214700000.0
2008-04-01 23:05:00,1.59395,1.59509,1.59359,1.59455,162600000.0
2008-04-01 23:10:00,1.59435,1.59483,1.59388,1.59449,364100001.0
2008-04-01 23:15:00,1.59457,1.59482,1.59405,1.59461,237300000.0
2008-04-01 23:20:00,1.59457,1.59545,1.59431,1.59517,420600001.0
2008-04-01 23:25:00,1.59545,1.59558,1.59491,1.59499,223800002.0
2008-04-01 23:30:00,1.59539,1.59573,1.59499,1.59501,449400001.0
2008-04-01 23:35:00,1.595,1.59519,1.59442,1.5951,385100000.0
2008-04-01 23:40:00,1.59535,1.59613,1.59535,1.5959,441600001.0
2008-04-01 23:45:00,1.59585,1.59679,1.59566,1.59638,339200001.0
2008-04-01 23:50:00,1.59645,1.59657,1.59557,1.5957,617800002.0
2008-04-01 23:55:00,1.59582,1.59709,1.59582,1.59709,571700001.0
2008-04-02 00:00:00,1.59707,1.59792,1.59658,1.59719,879200005.0
2008-04-02 00:05:00,1.59719,1.5977,1.59698,1.59726,303400000.0
2008-04-02 00:10:00,1.5973,1.59765,1.59667,1.59693,200600000.0
2008-04-02 00:15:00,1.59699,1.59758,1.59621,1.59621,315600000.0
2008-04-02 00:20:00,1.59618,1.59649,1.5958,1.59638,274200000.0
2008-04-02 00:25:00,1.59634,1.59677,1.59624,1.5964,230300000.0
2008-04-02 00:30:00,1.59615,1.59656,1.59596,1.59656,388600001.0
2008-04-02 00:35:00,1.59624,1.59678,1.59623,1.59632,311600001.0
2008-04-02 00:40:00,1.59652,1.59685,1.59631,1.59632,181200000.0
2008-04-02 00:45:00,1.59667,1.597,1.59633,1.59633,171500000.0
2008-04-02 00:50:00,1.5968,1.59694,1.5962,1.59627,250500000.0
2008-04-02 00:55:00,1.5967,1.59688,1.59637,1.59663,295400000.0
2008-04-02 01:00:00,1.5967,1.59747,1.59663,1.59725,273600001.0
2008-04-02 01:05:00,1.59733,1.59733,1.59633,1.59665,345999999.0
2008-04-02 01:10:00,1.59647,1.59691,1.59587,1.59631,525200001.0
2008-04-02 01:15:00,1.59646,1.5969,1.59624,1.59639,266600001.0
2008-04-02 01:20:00,1.59621,1.59642,1.59555,1.59619,494000002.0
2008-04-02 01:25:00,1.59617,1.59629,1.59496,1.59543,542800000.0
2008-04-02 01:30:00,1.59558,1.59604,1.59495,1.59524,325100001.0
2008-04-02 01:35:00,1.59537,1.59556,1.59475,1.59528,192000000.0
2008-04-02 01:40:00,1.59504,1.59576,1.59484,1.59533,632300001.0
2008-04-02 01:45:00,1.59536,1.59586,1.5952,1.59557,390900002.0
2008-04-02 01:50:00,1.5962,1.59641,1.59575,1.59595,591900000.0
2008-04-02 01:55:00,1.59596,1.59732,1.59596,1.59705,383600002.0
2008-04-02 02:00:00,1.59773,1.59812,1.59663,1.59667,167500000.0
2008-04-02 02:05:00,1.59666,1.59727,1.59634,1.59714,189100000.0
2008-04-02 02:10:00,1.59735,1.5976,1.59698,1.59745,154600001.0
2008-04-02 02:15:00,1.59745,1.5975,1.59655,1.59666,180300000.0
2008-04-02 02:20:00,1.59674,1.59675,1.59587,1.59618,150600000.0
2008-04-02 02:25:00,1.59614,1.59648,1.59558,1.59617,172100000.0
2008-04-02 02:30:00,1.59617,1.59725,1.5961,1.59678,195000000.0
2008-04-02 02:35:00,1.59663,1.59679,1.59561,1.59614,195099999.0
2008-04-02 02:40:00,1.59614,1.59654,1.59601,1.59643,209200000.0
2008-04-02 02:45:00,1.59643,1.59698,1.59627,1.59696,171000000.0
2008-04-02 02:50:00,1.59715,1.59739,1.59577,1.59577,191600000.0
2008-04-02 02:55:00,1.59559,1.59628,1.5952,1.59537,261800000.0
2008-04-02 03:00:00,1.59529,1.59555,1.59504,1.59504,180600000.0
2008-04-02 03:05:00,1.59563,1.59572,1.59499,1.59539,199600000.0
2008-04-02 03:10:00,1.59552,1.59581,1.59529,1.59558,179200001.0
2008-04-02 03:15:00,1.5951,1.59557,1.59399,1.59409,170500001.0
2008-04-02 03:20:00,1.59442,1.59532,1.59425,1.59532,155600000.0
2008-04-02 03:25:00,1.59478,1.5956,1.59468,1.59512,137500000.0
2008-04-02 03:30:00,1.59533,1.59574,1.59398,1.59504,184700000.0
2008-04-02 03:35:00,1.59533,1.59568,1.59479,1.59564,219000001.0
2008-04-02 03:40:00,1.59564,1.59601,1.59547,1.59574,148000000.0
2008-04-02 03:45:00,1.59604,1.59606,1.59524,1.59596,162500000.0
2008-04-02 03:50:00,1.59576,1.59579,1.59496,1.59559,179200000.0
2008-04-02 03:55:00,1.59566,1.59645,1.5955,1.59617,200200000.0
2008-04-02 04:00:00,1.59604,1.59646,1.59591,1.59591,196200000.0
2008-04-02 04:05:00,1.59545,1.59615,1.59532,1.59569,179100000.0
2008-04-02 04:10:00,1.59572,1.59608,1.59548,1.59593,220300001.0
2008-04-02 04:15:00,1.59595,1.59627,1.59555,1.59627,201500000.0
2008-04-02 04:20:00,1.59602,1.59623,1.59587,1.59611,172600000.0
2008-04-02 04:25:00,1.59614,1.59619,1.59514,1.59581,273000001.0
2008-04-02 04:30:00,1.59574,1.59617,1.59543,1.59606,182300000.0
2008-04-02 04:35:00,1.5959,1.59619,1.59552,1.596,164300000.0
2008-04-02 04:40:00,1.59588,1.59638,1.59566,1.59638,218800001.0
2008-04-02 04:45:00,1.59648,1.59683,1.59594,1.59624,150000000.0
2008-04-02 04:50:00,1.59626,1.5966,1.59583,1.59623,196500002.0
2008-04-02 04:55:00,1.59636,1.59663,1.59585,1.59585,187300000.0
2008-04-02 05:00:00,1.59579,1.59603,1.59523,1.59603,221299999.0
2008-04-02 05:05:00,1.59585,1.59613,1.59559,1.59566,157200000.0
2008-04-02 05:10:00,1.59583,1.59602,1.59537,1.59585,186300002.0
2008-04-02 05:15:00,1.596,1.59627,1.59577,1.59625,186100000.0
2008-04-02 05:20:00,1.59627,1.59643,1.59571,1.59632,198700001.0
2008-04-02 05:25:00,1.59617,1.59632,1.59512,1.59577,178300000.0
2008-04-02 05:30:00,1.59575,1.59586,1.59494,1.59539,191100000.0
2008-04-02 05:35:00,1.59549,1.59565,1.59498,1.59548,194000001.0
2008-04-02 05:40:00,1.59541,1.5955,1.59466,1.59515,242100001.0
2008-04-02 05:45:00,1.5951,1.59556,1.59501,1.59511,211799999.0
2008-04-02 05:50:00,1.59517,1.59553,1.59486,1.59553,203300000.0
2008-04-02 05:55:00,1.5955,1.59614,1.5955,1.59571,235000000.0
2008-04-02 06:00:00,1.59566,1.59589,1.59528,1.59544,172100000.0
2008-04-02 06:05:00,1.59553,1.59591,1.59539,1.59552,210200001.0
2008-04-02 06:10:00,1.59548,1.59565,1.59517,1.59553,205800000.0
2008-04-02 06:15:00,1.59531,1.59566,1.59499,1.5955,140700000.0
2008-04-02 06:20:00,1.59573,1.59582,1.59534,1.59563,162900000.0
2008-04-02 06:25:00,1.59563,1.59594,1.59541,1.59582,140400000.0
2008-04-02 06:30:00,1.5959,1.59596,1.59538,1.5954,192300000.0
2008-04-02 06:35:00,1.59535,1.59591,1.59491,1.59566,213700000.0
2008-04-02 06:40:00,1.59556,1.59588,1.59515,1.59564,244500001.0
2008-04-02 06:45:00,1.59563,1.59584,1.59398,1.59448,203900000.0
2008-04-02 06:50:00,1.59447,1.59522,1.59447,1.59501,196100000.0
2008-04-02 06:55:00,1.59511,1.59511,1.59376,1.59441,182900001.0
2008-04-02 07:00:00,1.59457,1.59505,1.59456,1.59482,204900001.0
2008-04-02 07:05:00,1.59489,1.5952,1.59469,1.5951,175800000.0
2008-04-02 07:10:00,1.59525,1.59552,1.59507,1.59515,179400000.0
2008-04-02 07:15:00,1.59522,1.59525,1.59387,1.59428,191300000.0
2008-04-02 07:20:00,1.59404,1.59458,1.59385,1.59438,220100000.0
2008-04-02 07:25:00,1.59458,1.59543,1.59458,1.59515,191900000.0
2008-04-02 07:30:00,1.59505,1.59505,1.59243,1.59303,201500001.0
2008-04-02 07:35:00,1.59248,1.59266,1.59104,1.59192,171300000.0
2008-04-02 07:40:00,1.59155,1.5924,1.59152,1.59188,177000000.0
2008-04-02 07:45:00,1.59191,1.59191,1.58964,1.591,191600001.0
2008-04-02 07:50:00,1.5913,1.59235,1.5913,1.59177,164700000.0
2008-04-02 07:55:00,1.59194,1.59262,1.59131,1.59187,209200000.0
2008-04-02 08:00:00,1.59181,1.5927,1.59181,1.59245,176600000.0
2008-04-02 08:05:00,1.59232,1.59278,1.5922,1.59253,178700000.0
2008-04-02 08:10:00,1.59254,1.59308,1.59216,1.59216,216800000.0
2008-04-02 08:15:00,1.59238,1.59241,1.59121,1.59165,173400000.0
2008-04-02 08:20:00,1.5918,1.59196,1.59063,1.59182,147500000.0
2008-04-02 08:25:00,1.59164,1.59183,1.59126,1.59161,234800002.0
2008-04-02 08:30:00,1.59146,1.59196,1.59114,1.59196,151700000.0
2008-04-02 08:35:00,1.59186,1.59186,1.58989,1.5901,199600000.0
2008-04-02 08:40:00,1.59019,1.59067,1.58976,1.59003,180800000.0
2008-04-02 08:45:00,1.58986,1.59012,1.58949,1.58963,171500000.0
2008-04-02 08:50:00,1.5888,1.5901,1.58851,1.58922,217700000.0
2008-04-02 08:55:00,1.58926,1.59012,1.58796,1.58955,211900001.0
2008-04-02 09:00:00,1.58969,1.59018,1.5891,1.58988,184600000.0
2008-04-02 09:05:00,1.5901,1.5906,1.58974,1.59034,203000002.0
2008-04-02 09:10:00,1.5903,1.59132,1.5903,1.59132,155500000.0
2008-04-02 09:15:00,1.59099,1.59215,1.59083,1.59193,175500000.0
2008-04-02 09:20:00,1.59272,1.59485,1.59201,1.59479,172400000.0
2008-04-02 09:25:00,1.5949,1.59498,1.59218,1.59232,193200000.0
2008-04-02 09:30:00,1.59204,1.59297,1.59153,1.59209,211900001.0
2008-04-02 09:35:00,1.59217,1.59399,1.59193,1.59341,132400000.0
2008-04-02 09:40:00,1.59327,1.59351,1.59253,1.59279,151400000.0
2008-04-02 09:45:00,1.59293,1.59333,1.59258,1.59329,212500000.0
2008-04-02 09:50:00,1.59325,1.59455,1.59325,1.59444,238800000.0
2008-04-02 09:55:00,1.59443,1.59501,1.59399,1.59477,236200000.0
2008-04-02 10:00:00,1.59479,1.59544,1.59437,1.59493,216700001.0
2008-04-02 10:05:00,1.59501,1.59514,1.59447,1.59476,178800000.0
2008-04-02 10:10:00,1.5947,1.59508,1.59395,1.59448,165600000.0
2008-04-02 10:15:00,1.59438,1.59483,1.59438,1.5945,206600001.0
2008-04-02 10:20:00,1.5945,1.59493,1.59423,1.59485,258500001.0
2008-04-02 10:25:00,1.59488,1.59537,1.59464,1.59523,199700000.0
2008-04-02 10:30:00,1.5953,1.59587,1.59505,1.59543,216500000.0
2008-04-02 10:35:00,1.59537,1.5957,1.59438,1.59438,184700000.0
2008-04-02 10:40:00,1.59474,1.59599,1.59382,1.59599,190900002.0
2008-04-02 10:45:00,1.59562,1.59575,1.59445,1.5946,211500000.0
2008-04-02 10:50:00,1.59479,1.59565,1.59429,1.59537,203800000.0
2008-04-02 10:55:00,1.59526,1.59547,1.59443,1.59466,195800001.0
2008-04-02 11:00:00,1.59468,1.59527,1.59147,1.59195,212100001.0
2008-04-02 11:05:00,1.5918,1.59195,1.59051,1.5916,190200000.0
2008-04-02 11:10:00,1.5912,1.59191,1.59044,1.59132,189800000.0
2008-04-02 11:15:00,1.5913,1.59259,1.5912,1.59171,199200001.0
2008-04-02 11:20:00,1.59181,1.59215,1.59135,1.59137,198600000.0
2008-04-02 11:25:00,1.59136,1.59153,1.59043,1.59131,230500001.0
2008-04-02 11:30:00,1.59144,1.59187,1.59133,1.59157,206400000.0
2008-04-02 11:35:00,1.59129,1.59149,1.59083,1.59097,217700000.0
2008-04-02 11:40:00,1.59122,1.59204,1.59087,1.59155,151800001.0
2008-04-02 11:45:00,1.59196,1.59196,1.59066,1.59119,188100000.0
2008-04-02 11:50:00,1.59128,1.59144,1.58931,1.58931,187900000.0
2008-04-02 11:55:00,1.58931,1.58991,1.58897,1.58986,171400000.0
2008-04-02 12:00:00,1.58969,1.59046,1.58954,1.59042,192200001.0
2008-04-02 12:05:00,1.59053,1.59176,1.59012,1.59131,180500000.0
2008-04-02 12:10:00,1.59149,1.59227,1.5912,1.5918,212900000.0
2008-04-02 12:15:00,1.59191,1.59194,1.59131,1.59156,209600000.0
2008-04-02 12:20:00,1.59125,1.59191,1.59058,1.59092,197800001.0
2008-04-02 12:25:00,1.59094,1.59118,1.59012,1.59091,194700001.0
2008-04-02 12:30:00,1.59077,1.59113,1.59058,1.59106,175900001.0
2008-04-02 12:35:00,1.59115,1.59142,1.59079,1.59109,174900000.0
2008-04-02 12:40:00,1.59108,1.59165,1.59073,1.59157,188000000.0
2008-04-02 12:45:00,1.59157,1.59162,1.58898,1.58898,196500000.0
2008-04-02 12:50:00,1.58876,1.59002,1.58876,1.58992,196100000.0
2008-04-02 12:55:00,1.58993,1.5908,1.58974,1.59042,186300000.0
2008-04-02 13:00:00,1.59052,1.59232,1.59052,1.59127,215700002.0
2008-04-02 13:05:00,1.59073,1.59258,1.59073,1.59224,171600000.0
2008-04-02 13:10:00,1.59244,1.5927,1.59066,1.59102,178000000.0
2008-04-02 13:15:00,1.59099,1.5913,1.5898,1.59065,200100000.0
2008-04-02 13:20:00,1.59072,1.59168,1.59037,1.59168,221100000.0
2008-04-02 13:25:00,1.59157,1.59219,1.59103,1.59125,194700000.0
2008-04-02 13:30:00,1.59132,1.59168,1.59101,1.5914,1556000003.0
2008-04-02 13:35:00,1.59145,1.59196,1.59091,1.5915,1898100005.0
2008-04-02 13:40:00,1.59145,1.59182,1.59076,1.59127,2078000009.0
2008-04-02 13:45:00,1.59137,1.59186,1.59115,1.59161,1068200003.0
2008-04-02 13:50:00,1.59146,1.59283,1.59146,1.59269,1483200000.0
2008-04-02 13:55:00,1.59259,1.59638,1.59251,1.59569,1792200004.0
2008-04-02 14:00:00,1.59576,1.59576,1.59276,1.5929,1708900005.0
2008-04-02 14:05:00,1.59288,1.5934,1.59269,1.59286,1768100003.0
2008-04-02 14:10:00,1.59278,1.59495,1.58956,1.59113,1777700003.0
2008-04-02 14:15:00,1.58909,1.59197,1.58571,1.58614,1259800001.0
2008-04-02 14:20:00,1.58645,1.58936,1.58637,1.58856,2061000005.0
2008-04-02 14:25:00,1.58843,1.58964,1.58771,1.58813,1978500002.0
2008-04-02 14:30:00,1.58796,1.58858,1.58635,1.58722,1859000005.0
2008-04-02 14:35:00,1.58734,1.58887,1.58734,1.58826,964300002.0
2008-04-02 14:40:00,1.58819,1.58873,1.58757,1.58844,1290800001.0
2008-04-02 14:45:00,1.58862,1.58938,1.58841,1.58876,1543100001.0
2008-04-02 14:50:00,1.58863,1.58905,1.587,1.58727,1313500001.0
2008-04-02 14:55:00,1.58743,1.58754,1.586,1.58733,1610100003.0
2008-04-02 15:00:00,1.58743,1.58884,1.58729,1.58783,2411200003.0
2008-04-02 15:05:00,1.5878,1.58882,1.58771,1.58847,1904500005.0
2008-04-02 15:10:00,1.58844,1.58971,1.58772,1.58829,2210300005.0
2008-04-02 15:15:00,1.58826,1.58847,1.58718,1.58734,1939500002.0
2008-04-02 15:20:00,1.58735,1.58748,1.58679,1.58734,2529600006.0
2008-04-02 15:25:00,1.58734,1.5879,1.58683,1.58694,3028000005.0
2008-04-02 15:30:00,1.58705,1.59244,1.58704,1.59145,2614700006.0
2008-04-02 15:35:00,1.59132,1.59174,1.59008,1.59104,2081700003.0
2008-04-02 15:40:00,1.59119,1.59154,1.59017,1.59018,1639600001.0
2008-04-02 15:45:00,1.59018,1.59026,1.58883,1.58897,2044300002.0
2008-04-02 15:50:00,1.58887,1.58957,1.58823,1.58883,2097000006.0
2008-04-02 15:55:00,1.5889,1.58997,1.58824,1.58997,2097800004.0
2008-04-02 16:00:00,1.5898,1.59123,1.5898,1.5908,2291800005.0
2008-04-02 16:05:00,1.59058,1.59111,1.5898,1.59083,1298600003.0
2008-04-02 16:10:00,1.59075,1.5911,1.58954,1.59,2634000007.0
2008-04-02 16:15:00,1.59009,1.59028,1.58906,1.58966,3291400009.0
2008-04-02 16:20:00,1.58954,1.59006,1.58843,1.58869,2746300004.0
2008-04-02 16:25:00,1.58836,1.5887,1.58736,1.58866,2549500006.0
2008-04-02 16:30:00,1.58849,1.58971,1.58824,1.58908,2405600006.0
2008-04-02 16:35:00,1.58902,1.58935,1.58842,1.5893,2676800006.0
2008-04-02 16:40:00,1.58942,1.59026,1.58896,1.58999,2033800001.0
2008-04-02 16:45:00,1.59012,1.59159,1.58995,1.5906,2379600004.0
2008-04-02 16:50:00,1.59052,1.59095,1.58942,1.59039,2157500001.0
2008-04-02 16:55:00,1.59051,1.59075,1.5893,1.59017,2370500000.0
2008-04-02 17:00:00,1.59011,1.59137,1.58995,1.59118,2662800003.0
2008-04-02 17:05:00,1.59115,1.59167,1.59093,1.59094,2117600004.0
2008-04-02 17:10:00,1.59096,1.59214,1.59096,1.59213,2030900003.0
2008-04-02 17:15:00,1.5921,1.59212,1.59007,1.59016,2194900003.0
2008-04-02 17:20:00,1.59026,1.59027,1.58936,1.58969,2270300005.0
2008-04-02 17:25:00,1.58962,1.59025,1.58935,1.58975,2592400006.0
2008-04-02 17:30:00,1.58961,1.59006,1.58918,1.58964,2572700003.0
2008-04-02 17:35:00,1.58951,1.58968,1.5884,1.58873,2166300009.0
2008-04-02 17:40:00,1.58857,1.58902,1.58828,1.58833,1940400003.0
2008-04-02 17:45:00,1.58828,1.58877,1.58796,1.58841,2269900005.0
2008-04-02 17:50:00,1.58846,1.5895,1.5883,1.58832,2369200003.0
2008-04-02 17:55:00,1.58859,1.58901,1.58828,1.5887,2263100004.0
2008-04-02 18:00:00,1.58869,1.58928,1.5884,1.58905,2989399999.0
2008-04-02 18:05:00,1.58908,1.58991,1.58874,1.5899,2276900005.0
2008-04-02 18:10:00,1.5898,1.59014,1.5895,1.58995,2135600003.0
2008-04-02 18:15:00,1.58978,1.59014,1.58933,1.58968,2106300004.0
2008-04-02 18:20:00,1.58983,1.59149,1.5898,1.59063,1792900001.0
2008-04-02 18:25:00,1.59047,1.59161,1.59047,1.59109,2051300002.0
2008-04-02 18:30:00,1.59115,1.59141,1.59091,1.59141,2297000006.0
2008-04-02 18:35:00,1.59143,1.59167,1.59119,1.59134,1534100002.0
2008-04-02 18:40:00,1.59151,1.59173,1.59112,1.59128,2315000001.0
2008-04-02 18:45:00,1.59136,1.59153,1.59107,1.59137,2198700005.0
2008-04-02 18:50:00,1.59135,1.59268,1.59105,1.59225,2119200005.0
2008-04-02 18:55:00,1.59241,1.59303,1.59177,1.59234,2676400003.0
2008-04-02 19:00:00,1.59237,1.59367,1.59221,1.59315,2377000004.0
2008-04-02 19:05:00,1.59318,1.59483,1.5929,1.59349,2914700002.0
2008-04-02 19:10:00,1.59328,1.59404,1.59291,1.59396,2608200004.0
2008-04-02 19:15:00,1.59387,1.59449,1.59341,1.59368,2036100003.0
2008-04-02 19:20:00,1.59397,1.59442,1.59268,1.5928,2147200004.0
2008-04-02 19:25:00,1.59279,1.59317,1.59273,1.59289,1868500002.0
2008-04-02 19:30:00,1.59288,1.59377,1.59268,1.59368,2235800005.0
2008-04-02 19:35:00,1.59352,1.59352,1.59283,1.59298,1838600002.0
2008-04-02 19:40:00,1.59294,1.593,1.59138,1.59144,1361100004.0
2008-04-02 19:45:00,1.59148,1.59237,1.59148,1.59222,1663200004.0
2008-04-02 19:50:00,1.59206,1.59226,1.59056,1.59096,2460600001.0
2008-04-02 19:55:00,1.59112,1.59151,1.59058,1.59132,1902600002.0
2008-04-02 20:00:00,1.59131,1.59269,1.5912,1.59196,2712800004.0
2008-04-02 20:05:00,1.59189,1.59211,1.59104,1.59119,2552700008.0
2008-04-02 20:10:00,1.59101,1.59167,1.59066,1.59159,2786900008.0
2008-04-02 20:15:00,1.59146,1.5925,1.59117,1.59187,1990000001.0
2008-04-02 20:20:00,1.59186,1.59233,1.59105,1.59184,1179400001.0
2008-04-02 20:25:00,1.59173,1.59246,1.59161,1.59234,1903200004.0
2008-04-02 20:30:00,1.59217,1.59218,1.5915,1.59196,1248000002.0
2008-04-02 20:35:00,1.59191,1.59242,1.59179,1.59238,1701700003.0
2008-04-02 20:40:00,1.59237,1.59245,1.59184,1.59191,1508600003.0
2008-04-02 20:45:00,1.59195,1.59271,1.59183,1.59252,1790400003.0
2008-04-02 20:50:00,1.59245,1.59281,1.59217,1.59268,1004400004.0
2008-04-02 20:55:00,1.59251,1.59273,1.59212,1.59266,1256000002.0
2008-04-02 21:00:00,1.59253,1.59395,1.59237,1.5936,1247200002.0
2008-04-02 21:05:00,1.59369,1.59432,1.59338,1.59402,1430400002.0
2008-04-02 21:10:00,1.59418,1.59446,1.5939,1.59425,1405399999.0
2008-04-02 21:15:00,1.59421,1.59435,1.59307,1.5931,1043700001.0
2008-04-02 21:20:00,1.59307,1.59333,1.59235,1.59254,539000000.0
2008-04-02 21:25:00,1.59241,1.59262,1.59135,1.59137,1029500002.0
2008-04-02 21:30:00,1.59143,1.59321,1.59143,1.59275,1238900002.0
2008-04-02 21:35:00,1.59276,1.59286,1.5905,1.59096,1417200003.0
2008-04-02 21:40:00,1.59101,1.59136,1.59019,1.59082,912300000.0
2008-04-02 21:45:00,1.59083,1.59173,1.58964,1.58973,1767900004.0
2008-04-02 21:50:00,1.58949,1.59091,1.58931,1.5907,1798400009.0
2008-04-02 21:55:00,1.59075,1.59141,1.59025,1.59043,813700000.0
2008-04-02 22:00:00,1.58913,1.59174,1.5886,1.59129,666200001.0
2008-04-02 22:05:00,1.59141,1.59189,1.59095,1.59153,908900000.0
2008-04-02 22:10:00,1.59151,1.59241,1.59122,1.59164,1059900002.0
2008-04-02 22:15:00,1.59153,1.59228,1.59101,1.59101,768100002.0
2008-04-02 22:20:00,1.59101,1.59121,1.59034,1.59063,941100004.0
2008-04-02 22:25:00,1.59045,1.59138,1.59045,1.59092,805300001.0
2008-04-02 22:30:00,1.59066,1.59148,1.59059,1.59104,1054100005.0
2008-04-02 22:35:00,1.59107,1.59322,1.59107,1.59259,1083800001.0
2008-04-02 22:40:00,1.59235,1.59252,1.59171,1.59204,1184300006.0
2008-04-02 22:45:00,1.5918,1.59196,1.59039,1.59151,897100002.0
2008-04-02 22:50:00,1.59162,1.59277,1.59142,1.59277,1141800005.0
2008-04-02 22:55:00,1.59292,1.59335,1.59273,1.59318,865500001.0
2008-04-02 23:00:00,1.59329,1.59396,1.59292,1.59356,214100000.0
2008-04-02 23:05:00,1.59341,1.59381,1.59236,1.5924,228500000.0
2008-04-02 23:10:00,1.59243,1.5929,1.59154,1.59178,299500002.0
2008-04-02 23:15:00,1.5917,1.5917,1.59078,1.59149,326700001.0
2008-04-02 23:20:00,1.59167,1.59242,1.59158,1.59197,517600002.0
2008-04-02 23:25:00,1.5921,1.5923,1.59143,1.59144,215400000.0
2008-04-02 23:30:00,1.59186,1.59222,1.59147,1.59175,476200001.0
2008-04-02 23:35:00,1.59175,1.59232,1.59135,1.59187,467399999.0
2008-04-02 23:40:00,1.59168,1.59168,1.59074,1.59103,379800000.0
2008-04-02 23:45:00,1.59102,1.59105,1.5904,1.5907,401100000.0
2008-04-02 23:50:00,1.59066,1.59138,1.59052,1.59072,499100000.0
2008-04-02 23:55:00,1.5907,1.59134,1.59058,1.59092,495600000.0
2008-04-03 00:00:00,1.59077,1.59084,1.58964,1.58989,1027700003.0
2008-04-03 00:05:00,1.59008,1.59134,1.59008,1.59134,380900002.0
2008-04-03 00:10:00,1.59111,1.59129,1.5902,1.5906,169300000.0
2008-04-03 00:15:00,1.59082,1.59149,1.59082,1.59109,387900001.0
2008-04-03 00:20:00,1.59113,1.59168,1.59085,1.591,282100000.0
2008-04-03 00:25:00,1.59092,1.59186,1.59088,1.59156,224300000.0
2008-04-03 00:30:00,1.59156,1.59192,1.5915,1.59192,299300000.0
2008-04-03 00:35:00,1.59151,1.59161,1.59036,1.59036,272400000.0
2008-04-03 00:40:00,1.59049,1.59098,1.59022,1.59022,167500000.0
2008-04-03 00:45:00,1.59049,1.59103,1.58998,1.59072,214400001.0
2008-04-03 00:50:00,1.59118,1.5913,1.58995,1.59004,289700000.0
2008-04-03 00:55:00,1.59038,1.59038,1.58928,1.58981,316500000.0
2008-04-03 01:00:00,1.58992,1.59054,1.58992,1.59042,261600000.0
2008-04-03 01:05:00,1.59035,1.59124,1.58948,1.59109,296900000.0
2008-04-03 01:10:00,1.59084,1.59114,1.59036,1.59082,609400002.0
2008-04-03 01:15:00,1.59107,1.59162,1.59092,1.59124,273400000.0
2008-04-03 01:20:00,1.59103,1.59116,1.5901,1.5908,387700000.0
2008-04-03 01:25:00,1.59068,1.59089,1.59009,1.59067,451600001.0
2008-04-03 01:30:00,1.59065,1.59086,1.58959,1.59013,387400001.0
2008-04-03 01:35:00,1.59028,1.59046,1.59001,1.59046,172000000.0
2008-04-03 01:40:00,1.59029,1.5906,1.5899,1.59024,741700000.0
2008-04-03 01:45:00,1.59014,1.59037,1.58971,1.58971,439700001.0
2008-04-03 01:50:00,1.59013,1.59027,1.58975,1.59009,554700000.0
2008-04-03 01:55:00,1.59011,1.59038,1.58835,1.58859,366600001.0
2008-04-03 02:00:00,1.58909,1.59001,1.58896,1.58958,201000000.0
2008-04-03 02:05:00,1.58959,1.59095,1.58959,1.59075,180600000.0
2008-04-03 02:10:00,1.59077,1.59103,1.59037,1.59063,181200001.0
2008-04-03 02:15:00,1.59053,1.59095,1.59028,1.59074,197300000.0
2008-04-03 02:20:00,1.59067,1.59119,1.59052,1.59106,158600001.0
2008-04-03 02:25:00,1.5911,1.59163,1.59102,1.59156,214600001.0
2008-04-03 02:30:00,1.59148,1.59161,1.59084,1.59114,170800001.0
2008-04-03 02:35:00,1.59113,1.59124,1.59051,1.59098,203300000.0
2008-04-03 02:40:00,1.59081,1.59108,1.58894,1.58928,184900000.0
2008-04-03 02:45:00,1.58923,1.58923,1.58834,1.58863,223899999.0
2008-04-03 02:50:00,1.58885,1.58919,1.58856,1.58869,202000000.0
2008-04-03 02:55:00,1.58869,1.58891,1.58844,1.58866,186200000.0
2008-04-03 03:00:00,1.58859,1.58918,1.58834,1.58834,187300001.0
2008-04-03 03:05:00,1.58887,1.58914,1.58858,1.58875,178300000.0
2008-04-03 03:10:00,1.58888,1.58925,1.58863,1.58925,201200000.0
2008-04-03 03:15:00,1.58926,1.58973,1.58908,1.58919,139200000.0
2008-04-03 03:20:00,1.58912,1.58976,1.5888,1.58976,155100000.0
2008-04-03 03:25:00,1.58968,1.59006,1.58949,1.58949,162400000.0
2008-04-03 03:30:00,1.5894,1.58983,1.58927,1.58975,199000000.0
2008-04-03 03:35:00,1.58997,1.59101,1.58964,1.5905,205400000.0
2008-04-03 03:40:00,1.59031,1.59031,1.5892,1.58922,189700001.0
2008-04-03 03:45:00,1.58945,1.58978,1.58922,1.58976,190800001.0
2008-04-03 03:50:00,1.58967,1.58982,1.58927,1.5893,177300000.0
2008-04-03 03:55:00,1.58921,1.58926,1.58863,1.58895,171900001.0
2008-04-03 04:00:00,1.58885,1.58945,1.58872,1.58887,214600001.0
2008-04-03 04:05:00,1.58836,1.5892,1.58836,1.58875,174800000.0
2008-04-03 04:10:00,1.58883,1.58901,1.58746,1.58886,218200001.0
2008-04-03 04:15:00,1.58875,1.58902,1.58828,1.58883,196700001.0
2008-04-03 04:20:00,1.58853,1.58871,1.5884,1.5887,148200000.0
2008-04-03 04:25:00,1.58882,1.5889,1.58839,1.58871,195100001.0
2008-04-03 04:30:00,1.58855,1.58884,1.58831,1.58859,187900000.0
2008-04-03 04:35:00,1.58841,1.58881,1.58824,1.58867,174600000.0
2008-04-03 04:40:00,1.58855,1.58906,1.58834,1.58895,235800000.0
2008-04-03 04:45:00,1.589,1.589,1.58812,1.58875,182000000.0
2008-04-03 04:50:00,1.58887,1.58887,1.58812,1.58814,171900000.0
2008-04-03 04:55:00,1.58832,1.58844,1.58774,1.58825,154600001.0
2008-04-03 05:00:00,1.58839,1.58843,1.58776,1.58814,186800000.0
2008-04-03 05:05:00,1.58794,1.58845,1.58793,1.588,202300001.0
2008-04-03 05:10:00,1.58803,1.58857,1.58774,1.58828,157800000.0
2008-04-03 05:15:00,1.5883,1.58852,1.58803,1.58822,210800001.0
2008-04-03 05:20:00,1.58802,1.58838,1.58757,1.58838,180400001.0
2008-04-03 05:25:00,1.5883,1.58843,1.5876,1.58826,191000001.0
2008-04-03 05:30:00,1.58833,1.58894,1.58827,1.58875,173000000.0
2008-04-03 05:35:00,1.58875,1.58891,1.58845,1.58881,193000001.0
2008-04-03 05:40:00,1.58872,1.5891,1.58844,1.58871,195300000.0
2008-04-03 05:45:00,1.58845,1.58875,1.5883,1.58842,197900001.0
2008-04-03 05:50:00,1.58833,1.58882,1.58805,1.58866,160000000.0
2008-04-03 05:55:00,1.58861,1.58882,1.58847,1.58858,167300000.0
2008-04-03 06:00:00,1.58848,1.58887,1.58836,1.58869,222400000.0
2008-04-03 06:05:00,1.58874,1.58905,1.58821,1.58827,277200002.0
2008-04-03 06:10:00,1.5883,1.5883,1.5869,1.58768,190700000.0
2008-04-03 06:15:00,1.5875,1.58857,1.5875,1.58837,153500001.0
2008-04-03 06:20:00,1.58851,1.58897,1.58807,1.58839,157100000.0
2008-04-03 06:25:00,1.58802,1.5886,1.58776,1.5884,168200000.0
2008-04-03 06:30:00,1.58843,1.58846,1.58621,1.58654,196200000.0
2008-04-03 06:35:00,1.5865,1.58679,1.58434,1.58456,171200000.0
2008-04-03 06:40:00,1.58526,1.5856,1.58402,1.58467,186500000.0
2008-04-03 06:45:00,1.58469,1.58487,1.58429,1.58462,229500001.0
2008-04-03 06:50:00,1.58459,1.5848,1.58412,1.58456,171300000.0
2008-04-03 06:55:00,1.58485,1.58595,1.58474,1.58576,186300000.0
2008-04-03 07:00:00,1.58566,1.58576,1.58543,1.58551,244200000.0
2008-04-03 07:05:00,1.58543,1.58585,1.58514,1.58566,202100003.0
2008-04-03 07:10:00,1.58575,1.58575,1.58484,1.58502,234200000.0
2008-04-03 07:15:00,1.58491,1.58513,1.58404,1.58439,217500001.0
2008-04-03 07:20:00,1.58397,1.58477,1.58393,1.5845,222900000.0
2008-04-03 07:25:00,1.58465,1.58489,1.58434,1.58489,209900001.0
2008-04-03 07:30:00,1.58511,1.58549,1.58469,1.58525,186400001.0
2008-04-03 07:35:00,1.58495,1.58556,1.58467,1.58556,157900000.0
2008-04-03 07:40:00,1.58561,1.58629,1.58529,1.586,210200000.0
2008-04-03 07:45:00,1.58602,1.58644,1.58558,1.58558,212000000.0
2008-04-03 07:50:00,1.58608,1.58628,1.58531,1.58586,164500001.0
2008-04-03 07:55:00,1.58598,1.58613,1.58539,1.58553,179100000.0
2008-04-03 08:00:00,1.58536,1.58552,1.58461,1.58483,160200001.0
2008-04-03 08:05:00,1.58484,1.58497,1.58383,1.58497,204900001.0
2008-04-03 08:10:00,1.58488,1.5861,1.5847,1.58536,216400000.0
2008-04-03 08:15:00,1.5854,1.5854,1.58407,1.58408,159400000.0
2008-04-03 08:20:00,1.58429,1.58515,1.5836,1.58504,200700000.0
2008-04-03 08:25:00,1.5852,1.58585,1.58486,1.58528,190900000.0
2008-04-03 08:30:00,1.58504,1.58524,1.58407,1.58436,162100000.0
2008-04-03 08:35:00,1.5839,1.58456,1.58285,1.58436,186300000.0
2008-04-03 08:40:00,1.58415,1.58415,1.58287,1.58299,182400000.0
2008-04-03 08:45:00,1.58273,1.58362,1.58273,1.58357,181100000.0
2008-04-03 08:50:00,1.58343,1.58405,1.58292,1.58325,180700000.0
2008-04-03 08:55:00,1.58313,1.58317,1.58116,1.58175,187100000.0
2008-04-03 09:00:00,1.58186,1.58243,1.58105,1.58243,160500000.0
2008-04-03 09:05:00,1.58274,1.58356,1.58226,1.58325,175900001.0
2008-04-03 09:10:00,1.58307,1.58381,1.58258,1.5838,127900000.0
2008-04-03 09:15:00,1.58385,1.58407,1.58327,1.58327,166300000.0
2008-04-03 09:20:00,1.58357,1.58361,1.58298,1.58302,183900000.0
2008-04-03 09:25:00,1.58314,1.58315,1.58166,1.58218,200500000.0
2008-04-03 09:30:00,1.5821,1.58259,1.58145,1.58186,177600000.0
2008-04-03 09:35:00,1.58195,1.58246,1.58142,1.58193,201200001.0
2008-04-03 09:40:00,1.58196,1.58371,1.5819,1.58315,227100002.0
2008-04-03 09:45:00,1.58338,1.58354,1.5822,1.58249,216600000.0
2008-04-03 09:50:00,1.58244,1.58284,1.58203,1.58216,224400000.0
2008-04-03 09:55:00,1.58204,1.58357,1.58204,1.58318,198200000.0
2008-04-03 10:00:00,1.58299,1.58303,1.58133,1.58133,203700000.0
2008-04-03 10:05:00,1.5813,1.58229,1.58089,1.58218,250600001.0
2008-04-03 10:10:00,1.58216,1.58262,1.58184,1.5823,179100000.0
2008-04-03 10:15:00,1.58223,1.58272,1.5822,1.58256,174000000.0
2008-04-03 10:20:00,1.58264,1.58265,1.58191,1.58239,206200001.0
2008-04-03 10:25:00,1.58228,1.58255,1.58039,1.581,199100000.0
2008-04-03 10:30:00,1.58117,1.58257,1.58117,1.58197,236800000.0
2008-04-03 10:35:00,1.58209,1.58231,1.57994,1.58046,192400000.0
2008-04-03 10:40:00,1.58092,1.58101,1.57977,1.58003,214100000.0
2008-04-03 10:45:00,1.5799,1.58029,1.57929,1.57989,181400000.0
2008-04-03 10:50:00,1.58022,1.58092,1.57997,1.58053,185900000.0
2008-04-03 10:55:00,1.58031,1.58109,1.57988,1.58012,210700001.0
2008-04-03 11:00:00,1.58008,1.58008,1.57897,1.57963,172600001.0
2008-04-03 11:05:00,1.57973,1.58068,1.57941,1.58067,233800000.0
2008-04-03 11:10:00,1.58074,1.58121,1.57971,1.57978,243500002.0
2008-04-03 11:15:00,1.57987,1.57991,1.579,1.57934,200500000.0
2008-04-03 11:20:00,1.57925,1.58032,1.57925,1.58001,164200000.0
2008-04-03 11:25:00,1.58012,1.58133,1.58005,1.5804,249400001.0
2008-04-03 11:30:00,1.58038,1.58086,1.57961,1.57969,161600001.0
2008-04-03 11:35:00,1.57897,1.57981,1.57892,1.5793,175500000.0
2008-04-03 11:40:00,1.57905,1.57905,1.57759,1.57759,151900000.0
2008-04-03 11:45:00,1.57769,1.57795,1.57718,1.57744,213600001.0
2008-04-03 11:50:00,1.57725,1.57727,1.57658,1.57667,194100000.0
2008-04-03 11:55:00,1.57636,1.5765,1.57474,1.57491,225600000.0
2008-04-03 12:00:00,1.57486,1.57544,1.57427,1.57462,211000000.0
2008-04-03 12:05:00,1.57458,1.57565,1.57443,1.57508,178300001.0
2008-04-03 12:10:00,1.57503,1.57618,1.57461,1.57581,204700000.0
2008-04-03 12:15:00,1.576,1.57609,1.57456,1.57564,171500000.0
2008-04-03 12:20:00,1.57555,1.57572,1.57471,1.57515,227500000.0
2008-04-03 12:25:00,1.57523,1.57553,1.57353,1.57381,171700000.0
2008-04-03 12:30:00,1.57348,1.5736,1.57214,1.57257,215200000.0
2008-04-03 12:35:00,1.57265,1.57355,1.57263,1.57343,149900000.0
2008-04-03 12:40:00,1.57353,1.57384,1.57304,1.57373,215700000.0
2008-04-03 12:45:00,1.57378,1.57404,1.57345,1.5738,178400001.0
2008-04-03 12:50:00,1.57392,1.57462,1.57379,1.57462,208400000.0
2008-04-03 12:55:00,1.57477,1.57492,1.57422,1.57446,177400001.0
2008-04-03 13:00:00,1.57413,1.57439,1.57379,1.57424,189900000.0
2008-04-03 13:05:00,1.57391,1.57437,1.57337,1.57397,173400000.0
2008-04-03 13:10:00,1.57426,1.57443,1.57233,1.57242,239900000.0
2008-04-03 13:15:00,1.57235,1.57356,1.57192,1.57345,195300000.0
2008-04-03 13:20:00,1.57361,1.57584,1.57329,1.57543,231799999.0
2008-04-03 13:25:00,1.57513,1.57643,1.57459,1.57459,162600000.0
2008-04-03 13:30:00,1.57444,1.57444,1.57119,1.57269,1646000006.0
2008-04-03 13:35:00,1.57271,1.57319,1.57122,1.57206,1848200005.0
2008-04-03 13:40:00,1.57201,1.57292,1.57131,1.57291,1982100002.0
2008-04-03 13:45:00,1.57279,1.57305,1.57137,1.57249,930000002.0
2008-04-03 13:50:00,1.57248,1.57292,1.57147,1.57266,1654800000.0
2008-04-03 13:55:00,1.5727,1.57369,1.57195,1.57347,1832300003.0
2008-04-03 14:00:00,1.57371,1.5741,1.57158,1.57193,1612000004.0
2008-04-03 14:05:00,1.57192,1.57328,1.57175,1.57325,1800200004.0
2008-04-03 14:10:00,1.57318,1.57329,1.57135,1.57179,1725000002.0
2008-04-03 14:15:00,1.57168,1.57294,1.57128,1.57292,1357900002.0
2008-04-03 14:20:00,1.57294,1.5735,1.57258,1.5734,1930200004.0
2008-04-03 14:25:00,1.57344,1.57379,1.57281,1.57309,2043400001.0
2008-04-03 14:30:00,1.57321,1.57777,1.57321,1.57699,1739200003.0
2008-04-03 14:35:00,1.577,1.57861,1.57699,1.57814,1071500003.0
2008-04-03 14:40:00,1.57822,1.57955,1.57765,1.57955,1322900002.0
2008-04-03 14:45:00,1.5797,1.58055,1.57764,1.57816,1548500003.0
2008-04-03 14:50:00,1.57824,1.5817,1.57824,1.58159,1420900002.0
2008-04-03 14:55:00,1.58152,1.58157,1.57897,1.57922,1653100000.0
2008-04-03 15:00:00,1.57932,1.57992,1.57924,1.57954,2493500011.0
2008-04-03 15:05:00,1.57963,1.58088,1.5787,1.58049,2002100007.0
2008-04-03 15:10:00,1.58057,1.58094,1.57951,1.5798,2230300003.0
2008-04-03 15:15:00,1.57949,1.58013,1.57889,1.579,1965100002.0
2008-04-03 15:20:00,1.5791,1.57963,1.57858,1.57876,2490400005.0
2008-04-03 15:25:00,1.57878,1.58076,1.57864,1.58004,3216300005.0
2008-04-03 15:30:00,1.57987,1.58002,1.57865,1.57901,2507300003.0
2008-04-03 15:35:00,1.57925,1.57949,1.5784,1.5788,1991900001.0
2008-04-03 15:40:00,1.57879,1.57935,1.57824,1.57825,1770600004.0
2008-04-03 15:45:00,1.57825,1.57853,1.57586,1.57713,1948100000.0
2008-04-03 15:50:00,1.57703,1.57704,1.5729,1.57338,2107100004.0
2008-04-03 15:55:00,1.57326,1.5749,1.57221,1.57404,2006700005.0
2008-04-03 16:00:00,1.57374,1.57428,1.57237,1.57261,2369000006.0
2008-04-03 16:05:00,1.57261,1.57279,1.57039,1.57129,1315200001.0
2008-04-03 16:10:00,1.57128,1.57245,1.57028,1.57076,2500500004.0
2008-04-03 16:15:00,1.57112,1.57317,1.57104,1.57277,3158400003.0
2008-04-03 16:20:00,1.57258,1.57314,1.57122,1.57131,2607000002.0
2008-04-03 16:25:00,1.57114,1.57167,1.57009,1.57161,2521700003.0
2008-04-03 16:30:00,1.57186,1.57362,1.5718,1.57245,2452600003.0
2008-04-03 16:35:00,1.5724,1.57425,1.5724,1.57401,2623200004.0
2008-04-03 16:40:00,1.57395,1.5745,1.57265,1.57272,2165600004.0
2008-04-03 16:45:00,1.57256,1.57394,1.57212,1.57394,2313500003.0
2008-04-03 16:50:00,1.57393,1.57527,1.5737,1.57507,2189200004.0
2008-04-03 16:55:00,1.57514,1.57909,1.57475,1.57889,2372899999.0
2008-04-03 17:00:00,1.5786,1.57912,1.57581,1.57606,2551800005.0
2008-04-03 17:05:00,1.57618,1.57655,1.57597,1.57623,2055500004.0
2008-04-03 17:10:00,1.57634,1.57907,1.57634,1.57865,1971200003.0
2008-04-03 17:15:00,1.57877,1.58011,1.57876,1.57962,2318800004.0
2008-04-03 17:20:00,1.57965,1.58015,1.57919,1.57966,2443500004.0
2008-04-03 17:25:00,1.57969,1.58006,1.57883,1.57883,2582700005.0
2008-04-03 17:30:00,1.57854,1.57906,1.57792,1.57877,2539600005.0
2008-04-03 17:35:00,1.57876,1.57953,1.57822,1.57936,2147500008.0
2008-04-03 17:40:00,1.57921,1.58027,1.57907,1.57988,1955100004.0
2008-04-03 17:45:00,1.57966,1.57969,1.57833,1.57877,2175600002.0
2008-04-03 17:50:00,1.57881,1.57915,1.57793,1.57805,2484100003.0
2008-04-03 17:55:00,1.57814,1.57978,1.5779,1.57905,2302800004.0
2008-04-03 18:00:00,1.57885,1.5794,1.57854,1.57904,2882100001.0
2008-04-03 18:05:00,1.57901,1.57944,1.57852,1.57913,2238300000.0
2008-04-03 18:10:00,1.57915,1.58061,1.57915,1.58026,2276300008.0
2008-04-03 18:15:00,1.58018,1.58172,1.58018,1.58132,2156600004.0
2008-04-03 18:20:00,1.58122,1.58143,1.57994,1.58074,1937400001.0
2008-04-03 18:25:00,1.58097,1.58214,1.58091,1.5817,2099100003.0
2008-04-03 18:30:00,1.58183,1.5821,1.58096,1.5813,2193300003.0
2008-04-03 18:35:00,1.58126,1.58146,1.58041,1.58056,1647099999.0
2008-04-03 18:40:00,1.58039,1.58107,1.58019,1.58028,2347500004.0
2008-04-03 18:45:00,1.5802,1.58025,1.57969,1.57999,2165100002.0
2008-04-03 18:50:00,1.57991,1.58013,1.57915,1.57993,1865400001.0
2008-04-03 18:55:00,1.58005,1.58012,1.57956,1.57975,2726100004.0
2008-04-03 19:00:00,1.57977,1.58005,1.57954,1.57959,2374200002.0
2008-04-03 19:05:00,1.57944,1.57998,1.57933,1.57973,2880600006.0
2008-04-03 19:10:00,1.57969,1.58076,1.57968,1.58023,2720200003.0
2008-04-03 19:15:00,1.58014,1.58042,1.57984,1.57996,2070400004.0
2008-04-03 19:20:00,1.58037,1.58145,1.58037,1.58125,2006400004.0
2008-04-03 19:25:00,1.58122,1.58143,1.58075,1.58086,1788300002.0
2008-04-03 19:30:00,1.58069,1.58112,1.58042,1.58096,2179300003.0
2008-04-03 19:35:00,1.58102,1.58127,1.5805,1.58072,1772500003.0
2008-04-03 19:40:00,1.58058,1.58069,1.58022,1.58023,1301900004.0
2008-04-03 19:45:00,1.58033,1.58077,1.57981,1.57986,1537100004.0
2008-04-03 19:50:00,1.57975,1.58008,1.57943,1.57949,2434400003.0
2008-04-03 19:55:00,1.57951,1.57984,1.5793,1.57966,1920100003.0
2008-04-03 20:00:00,1.57958,1.57986,1.57907,1.57914,2813800006.0
2008-04-03 20:05:00,1.57913,1.57952,1.57862,1.57924,2627800006.0
2008-04-03 20:10:00,1.57955,1.5799,1.57855,1.57872,2798200006.0
2008-04-03 20:15:00,1.57871,1.57924,1.57843,1.57855,1844200002.0
2008-04-03 20:20:00,1.57859,1.57874,1.57811,1.5783,1207000001.0
2008-04-03 20:25:00,1.57818,1.57867,1.57791,1.5786,1867200003.0
2008-04-03 20:30:00,1.57877,1.57969,1.57877,1.57957,1303700003.0
2008-04-03 20:35:00,1.57942,1.57945,1.57767,1.57795,1955300004.0
2008-04-03 20:40:00,1.57796,1.57816,1.57614,1.57674,1440600003.0
2008-04-03 20:45:00,1.57695,1.57705,1.57506,1.57506,1849700001.0
2008-04-03 20:50:00,1.57453,1.57486,1.5719,1.57269,1020800003.0
2008-04-03 20:55:00,1.57264,1.57341,1.57251,1.57312,1201700002.0
2008-04-03 21:00:00,1.5729,1.57335,1.57262,1.57262,1231500002.0
2008-04-03 21:05:00,1.57257,1.57264,1.57188,1.57245,1408400001.0
2008-04-03 21:10:00,1.57231,1.57244,1.57106,1.57116,1360800002.0
2008-04-03 21:15:00,1.57115,1.57202,1.57115,1.57195,1039100002.0
2008-04-03 21:20:00,1.57212,1.57308,1.57212,1.57294,588800001.0
2008-04-03 21:25:00,1.57292,1.57314,1.57265,1.57279,1037200000.0
2008-04-03 21:30:00,1.57268,1.57366,1.57268,1.57366,1293300001.0
2008-04-03 21:35:00,1.57383,1.57446,1.57363,1.57378,1334200001.0
2008-04-03 21:40:00,1.57374,1.57374,1.57282,1.57288,896100001.0
2008-04-03 21:45:00,1.57297,1.57355,1.5729,1.57291,1609100004.0
2008-04-03 21:50:00,1.57272,1.57326,1.57194,1.57234,1782800004.0
2008-04-03 21:55:00,1.57241,1.57253,1.57198,1.5724,874400001.0
2008-04-03 22:00:00,1.57238,1.5734,1.57238,1.5732,708000001.0
2008-04-03 22:05:00,1.57349,1.57392,1.57346,1.57354,927100001.0
2008-04-03 22:10:00,1.57354,1.5741,1.57335,1.57337,1002600001.0
2008-04-03 22:15:00,1.57329,1.57415,1.57324,1.57376,762700001.0
2008-04-03 22:20:00,1.57392,1.57454,1.57375,1.5741,979300001.0
2008-04-03 22:25:00,1.57404,1.57456,1.57393,1.57415,739900002.0
2008-04-03 22:30:00,1.57421,1.57485,1.5741,1.57434,1033900002.0
2008-04-03 22:35:00,1.5744,1.57442,1.57378,1.57413,1089600001.0
2008-04-03 22:40:00,1.57427,1.57483,1.57413,1.57435,976900000.0
2008-04-03 22:45:00,1.57438,1.5747,1.57372,1.57395,897800002.0
2008-04-03 22:50:00,1.57393,1.57461,1.57393,1.57458,1121100001.0
2008-04-03 22:55:00,1.57466,1.57512,1.57431,1.57474,891700001.0
2008-04-03 23:00:00,1.57464,1.57582,1.57457,1.57529,243200000.0
2008-04-03 23:05:00,1.57501,1.57639,1.57501,1.57592,206900001.0
2008-04-03 23:10:00,1.57617,1.57759,1.57577,1.57577,300600000.0
2008-04-03 23:15:00,1.57547,1.57547,1.57347,1.5735,293200002.0
2008-04-03 23:20:00,1.57362,1.57403,1.57326,1.57366,478100001.0
2008-04-03 23:25:00,1.57379,1.57402,1.57349,1.57356,234700001.0
2008-04-03 23:30:00,1.57394,1.57431,1.57362,1.57379,498500001.0
2008-04-03 23:35:00,1.5739,1.57399,1.5736,1.57379,426100000.0
2008-04-03 23:40:00,1.57389,1.57454,1.57387,1.57413,389900001.0
2008-04-03 23:45:00,1.57414,1.57526,1.57407,1.5752,459300002.0
2008-04-03 23:50:00,1.57499,1.57511,1.57357,1.57369,539200000.0
2008-04-03 23:55:00,1.57381,1.57455,1.57371,1.57455,525100000.0
2008-04-04 00:00:00,1.57447,1.57447,1.5733,1.57378,932600002.0
2008-04-04 00:05:00,1.57392,1.57411,1.57335,1.57396,365200003.0
2008-04-04 00:10:00,1.57371,1.57441,1.57368,1.57426,177200000.0
2008-04-04 00:15:00,1.57413,1.57484,1.574,1.57407,378400000.0
2008-04-04 00:20:00,1.57407,1.57479,1.57404,1.57454,316800001.0
2008-04-04 00:25:00,1.57451,1.57481,1.57415,1.57432,253600000.0
2008-04-04 00:30:00,1.57431,1.57431,1.5724,1.57278,352700000.0
2008-04-04 00:35:00,1.57238,1.57307,1.57238,1.57256,279600001.0
2008-04-04 00:40:00,1.57279,1.57339,1.57269,1.57299,198300000.0
2008-04-04 00:45:00,1.57321,1.57355,1.57285,1.57285,197400000.0
2008-04-04 00:50:00,1.57325,1.57338,1.57238,1.57243,327700002.0
2008-04-04 00:55:00,1.57271,1.57313,1.57212,1.57304,343200001.0
2008-04-04 01:00:00,1.57297,1.57312,1.57252,1.57292,278300001.0
2008-04-04 01:05:00,1.57286,1.57316,1.5721,1.57289,361000001.0
2008-04-04 01:10:00,1.57266,1.57324,1.57241,1.57254,553600000.0
2008-04-04 01:15:00,1.57271,1.57315,1.57222,1.57245,270300001.0
2008-04-04 01:20:00,1.57234,1.5729,1.57198,1.57248,393300001.0
2008-04-04 01:25:00,1.57233,1.57253,1.5719,1.57227,531700000.0
2008-04-04 01:30:00,1.57216,1.57259,1.57188,1.57236,336000003.0
2008-04-04 01:35:00,1.57259,1.57294,1.57246,1.57282,176900000.0
2008-04-04 01:40:00,1.57261,1.57406,1.57253,1.57323,645100001.0
2008-04-04 01:45:00,1.57289,1.57308,1.57262,1.57266,421700002.0
2008-04-04 01:50:00,1.57301,1.57312,1.57246,1.57283,537100001.0
2008-04-04 01:55:00,1.57282,1.57298,1.57188,1.5723,394800000.0
2008-04-04 02:00:00,1.57275,1.57302,1.57187,1.57193,190700001.0
2008-04-04 02:05:00,1.57199,1.57289,1.57199,1.57261,195700000.0
2008-04-04 02:10:00,1.57295,1.57349,1.57257,1.57334,182800002.0
2008-04-04 02:15:00,1.57356,1.5745,1.57335,1.57405,233800001.0
2008-04-04 02:20:00,1.57409,1.57452,1.57391,1.57429,167700000.0
2008-04-04 02:25:00,1.57429,1.5745,1.57386,1.5745,178600000.0
2008-04-04 02:30:00,1.57407,1.57407,1.57337,1.57388,175400000.0
2008-04-04 02:35:00,1.57424,1.57551,1.57416,1.57508,165100000.0
2008-04-04 02:40:00,1.575,1.57517,1.57456,1.57493,172700000.0
2008-04-04 02:45:00,1.57488,1.57524,1.57461,1.57487,189299999.0
2008-04-04 02:50:00,1.57498,1.57501,1.57373,1.57469,218500000.0
2008-04-04 02:55:00,1.57474,1.57486,1.57433,1.57433,191800000.0
2008-04-04 03:00:00,1.5742,1.57442,1.57368,1.57392,167200000.0
2008-04-04 03:05:00,1.57427,1.57427,1.5731,1.5732,187000000.0
2008-04-04 03:10:00,1.57359,1.57417,1.5734,1.57398,184000000.0
2008-04-04 03:15:00,1.57405,1.57412,1.57286,1.57288,177800000.0
2008-04-04 03:20:00,1.57281,1.57291,1.57236,1.57272,176100000.0
2008-04-04 03:25:00,1.57239,1.57293,1.57235,1.57255,136700000.0
2008-04-04 03:30:00,1.57284,1.57383,1.57255,1.57361,219800000.0
2008-04-04 03:35:00,1.5738,1.57451,1.57325,1.57438,154600000.0
2008-04-04 03:40:00,1.57414,1.57453,1.57364,1.57441,157600000.0
2008-04-04 03:45:00,1.57465,1.57487,1.57382,1.57401,221900000.0
2008-04-04 03:50:00,1.57393,1.57446,1.57378,1.57435,215700001.0
2008-04-04 03:55:00,1.57432,1.57503,1.57426,1.57488,218800000.0
2008-04-04 04:00:00,1.57478,1.57526,1.57459,1.575,199100000.0
2008-04-04 04:05:00,1.57453,1.57568,1.57453,1.57522,180200002.0
2008-04-04 04:10:00,1.57512,1.57537,1.57473,1.57517,178600001.0
2008-04-04 04:15:00,1.57532,1.57564,1.57502,1.57563,185300002.0
2008-04-04 04:20:00,1.5754,1.57553,1.57511,1.57525,205500001.0
2008-04-04 04:25:00,1.57551,1.57625,1.57551,1.57625,189000000.0
2008-04-04 04:30:00,1.57625,1.57644,1.576,1.57621,237000001.0
2008-04-04 04:35:00,1.57623,1.57647,1.57578,1.57631,151900000.0
2008-04-04 04:40:00,1.57622,1.57687,1.57601,1.57686,188800000.0
2008-04-04 04:45:00,1.57685,1.57706,1.57615,1.57638,199000000.0
2008-04-04 04:50:00,1.57634,1.57697,1.57613,1.57667,155500000.0
2008-04-04 04:55:00,1.57659,1.57668,1.57626,1.57644,197400000.0
2008-04-04 05:00:00,1.57649,1.57662,1.5762,1.57646,189400000.0
2008-04-04 05:05:00,1.57618,1.57642,1.57581,1.57586,232200001.0
2008-04-04 05:10:00,1.57593,1.57611,1.57549,1.57558,171500000.0
2008-04-04 05:15:00,1.57556,1.57586,1.5752,1.57552,211500000.0
2008-04-04 05:20:00,1.57539,1.57619,1.57527,1.57572,184200001.0
2008-04-04 05:25:00,1.5756,1.57609,1.57527,1.57587,198300002.0
2008-04-04 05:30:00,1.5759,1.57593,1.57516,1.57517,175200000.0
2008-04-04 05:35:00,1.57523,1.57573,1.57485,1.57543,193600000.0
2008-04-04 05:40:00,1.57542,1.57552,1.57435,1.57456,216199999.0
2008-04-04 05:45:00,1.5744,1.57488,1.574,1.57414,203600000.0
2008-04-04 05:50:00,1.57385,1.57431,1.57354,1.5742,214100000.0
2008-04-04 05:55:00,1.57408,1.57442,1.57393,1.57412,170700000.0
2008-04-04 06:00:00,1.57386,1.57402,1.57292,1.57331,256900001.0
2008-04-04 06:05:00,1.57337,1.5741,1.5732,1.57323,221800000.0
2008-04-04 06:10:00,1.57339,1.57423,1.57331,1.57423,193600000.0
2008-04-04 06:15:00,1.57413,1.5742,1.57323,1.57323,150100000.0
2008-04-04 06:20:00,1.57332,1.57399,1.57309,1.57399,165000000.0
2008-04-04 06:25:00,1.57404,1.5745,1.57387,1.57411,180200000.0
2008-04-04 06:30:00,1.57414,1.5746,1.57384,1.57405,215000001.0
2008-04-04 06:35:00,1.57385,1.5743,1.57372,1.57413,175600000.0
2008-04-04 06:40:00,1.574,1.57462,1.57371,1.57429,155000000.0
2008-04-04 06:45:00,1.57424,1.57457,1.57399,1.57409,209500000.0
2008-04-04 06:50:00,1.57418,1.57418,1.57374,1.57384,179700000.0
2008-04-04 06:55:00,1.57405,1.57418,1.57349,1.574,184000000.0
2008-04-04 07:00:00,1.57402,1.57461,1.57383,1.57435,224200000.0
2008-04-04 07:05:00,1.57448,1.57548,1.57429,1.57548,175200000.0
2008-04-04 07:10:00,1.57551,1.57608,1.57522,1.57577,220300002.0
2008-04-04 07:15:00,1.57585,1.57633,1.57547,1.57618,190600000.0
2008-04-04 07:20:00,1.57604,1.57624,1.57487,1.57521,232200000.0
2008-04-04 07:25:00,1.57538,1.57597,1.57519,1.57569,218600000.0
2008-04-04 07:30:00,1.57567,1.57568,1.5751,1.57553,263700000.0
2008-04-04 07:35:00,1.57528,1.57572,1.57523,1.57569,190700000.0
2008-04-04 07:40:00,1.57563,1.57575,1.57502,1.57549,178900000.0
2008-04-04 07:45:00,1.57551,1.57564,1.57468,1.57468,194300000.0
2008-04-04 07:50:00,1.57524,1.57559,1.57497,1.57498,195800002.0
2008-04-04 07:55:00,1.57514,1.57531,1.57481,1.57513,204400001.0
2008-04-04 08:00:00,1.57485,1.57494,1.57451,1.57455,218299999.0
2008-04-04 08:05:00,1.57462,1.57469,1.57361,1.57376,205800000.0
2008-04-04 08:10:00,1.57312,1.57412,1.57289,1.5732,191600000.0
2008-04-04 08:15:00,1.5731,1.57421,1.57272,1.57399,222700001.0
2008-04-04 08:20:00,1.57403,1.57459,1.57365,1.5745,181100000.0
2008-04-04 08:25:00,1.57447,1.575,1.57424,1.57487,192400001.0
2008-04-04 08:30:00,1.57469,1.57571,1.57432,1.57538,168900002.0
2008-04-04 08:35:00,1.57522,1.57524,1.57423,1.57458,192700000.0
2008-04-04 08:40:00,1.57468,1.57573,1.57429,1.57559,181200000.0
2008-04-04 08:45:00,1.57559,1.57608,1.57439,1.57448,189800000.0
2008-04-04 08:50:00,1.57432,1.57468,1.57366,1.57424,242000001.0
2008-04-04 08:55:00,1.57421,1.57445,1.57377,1.57405,194200001.0
2008-04-04 09:00:00,1.57399,1.57417,1.57328,1.57375,166300000.0
2008-04-04 09:05:00,1.57385,1.57399,1.57345,1.57371,168200000.0
2008-04-04 09:10:00,1.57372,1.57435,1.57353,1.57435,164000000.0
2008-04-04 09:15:00,1.57434,1.5753,1.57434,1.57497,139600000.0
2008-04-04 09:20:00,1.57501,1.57558,1.57475,1.57515,180900001.0
2008-04-04 09:25:00,1.57518,1.57643,1.57497,1.57635,190200000.0
2008-04-04 09:30:00,1.57649,1.5769,1.57616,1.57646,201100001.0
2008-04-04 09:35:00,1.57638,1.57861,1.57617,1.5785,187700000.0
2008-04-04 09:40:00,1.5785,1.57853,1.5773,1.57758,211600000.0
2008-04-04 09:45:00,1.57787,1.57924,1.57729,1.5788,154200000.0
2008-04-04 09:50:00,1.57855,1.57885,1.57744,1.57751,257700001.0
2008-04-04 09:55:00,1.57753,1.58006,1.57753,1.57976,229000000.0
2008-04-04 10:00:00,1.57989,1.58247,1.57962,1.58247,208700000.0
2008-04-04 10:05:00,1.58257,1.58333,1.58166,1.58199,141600000.0
2008-04-04 10:10:00,1.582,1.5823,1.58111,1.5818,232100001.0
2008-04-04 10:15:00,1.58151,1.58294,1.58137,1.58255,191900000.0
2008-04-04 10:20:00,1.58249,1.58275,1.58159,1.58261,271100002.0
2008-04-04 10:25:00,1.5826,1.58285,1.58235,1.58278,217500001.0
2008-04-04 10:30:00,1.58262,1.58271,1.58099,1.5812,167600000.0
2008-04-04 10:35:00,1.5813,1.58142,1.58071,1.58089,198500000.0
2008-04-04 10:40:00,1.58112,1.58161,1.58039,1.58161,233000000.0
2008-04-04 10:45:00,1.58141,1.58147,1.58076,1.58089,194000002.0
2008-04-04 10:50:00,1.58098,1.58098,1.57971,1.58015,231300000.0
2008-04-04 10:55:00,1.58018,1.58081,1.57999,1.58079,199300001.0
2008-04-04 11:00:00,1.58101,1.58101,1.57961,1.58009,171200000.0
2008-04-04 11:05:00,1.58003,1.58107,1.58002,1.58083,183300000.0
2008-04-04 11:10:00,1.58084,1.58169,1.5807,1.58157,211400000.0
2008-04-04 11:15:00,1.5819,1.58197,1.5796,1.5803,171600000.0
2008-04-04 11:20:00,1.58037,1.58108,1.58036,1.58065,231800001.0
2008-04-04 11:25:00,1.58073,1.5811,1.58038,1.58051,214700001.0
2008-04-04 11:30:00,1.58055,1.58201,1.58055,1.58143,235700003.0
2008-04-04 11:35:00,1.58118,1.5814,1.58016,1.58029,205300000.0
2008-04-04 11:40:00,1.5801,1.58022,1.57949,1.58015,163700000.0
2008-04-04 11:45:00,1.5806,1.58245,1.58033,1.582,178700000.0
2008-04-04 11:50:00,1.58184,1.58244,1.581,1.58105,214500000.0
2008-04-04 11:55:00,1.58109,1.58295,1.58105,1.58212,173100000.0
2008-04-04 12:00:00,1.58222,1.58223,1.58073,1.58101,244100001.0
2008-04-04 12:05:00,1.58114,1.58265,1.58105,1.58167,189900000.0
2008-04-04 12:10:00,1.58162,1.5819,1.58095,1.58159,222700000.0
2008-04-04 12:15:00,1.58172,1.58188,1.58061,1.58166,161800001.0
2008-04-04 12:20:00,1.58136,1.58216,1.58105,1.58181,246000002.0
2008-04-04 12:25:00,1.58185,1.58294,1.58158,1.58294,167800000.0
2008-04-04 12:30:00,1.58275,1.58378,1.5818,1.58193,154500000.0
2008-04-04 12:35:00,1.58197,1.58251,1.58117,1.58117,192400000.0
2008-04-04 12:40:00,1.58102,1.58152,1.58092,1.58134,203000000.0
2008-04-04 12:45:00,1.58129,1.58226,1.58129,1.58211,179400000.0
2008-04-04 12:50:00,1.5819,1.5819,1.58044,1.58044,172500001.0
2008-04-04 12:55:00,1.58054,1.58176,1.58036,1.58052,205500000.0
2008-04-04 13:00:00,1.58184,1.58567,1.58151,1.58535,187600001.0
2008-04-04 13:05:00,1.58499,1.58538,1.58348,1.58409,165500000.0
2008-04-04 13:10:00,1.58414,1.58425,1.58314,1.58332,215200001.0
2008-04-04 13:15:00,1.58319,1.58373,1.58294,1.5836,207500000.0
2008-04-04 13:20:00,1.58354,1.58431,1.58289,1.58349,217400000.0
2008-04-04 13:25:00,1.58342,1.58405,1.58274,1.58337,196500001.0
2008-04-04 13:30:00,1.58363,1.58403,1.58333,1.58385,1658500002.0
2008-04-04 13:35:00,1.58359,1.58428,1.58313,1.5836,1802100003.0
2008-04-04 13:40:00,1.5838,1.58535,1.58375,1.58399,1954800002.0
2008-04-04 13:45:00,1.58401,1.5845,1.58265,1.58274,953000001.0
2008-04-04 13:50:00,1.58289,1.58301,1.58176,1.58199,1634100005.0
2008-04-04 13:55:00,1.58203,1.58268,1.58161,1.58237,1772400001.0
2008-04-04 14:00:00,1.58258,1.58309,1.58141,1.58164,1704500000.0
2008-04-04 14:05:00,1.58154,1.5821,1.58141,1.58145,1845900003.0
2008-04-04 14:10:00,1.58129,1.58168,1.58079,1.58122,1809800001.0
2008-04-04 14:15:00,1.58122,1.58178,1.58107,1.58107,1287100002.0
2008-04-04 14:20:00,1.58113,1.58181,1.57995,1.58122,1885800001.0
2008-04-04 14:25:00,1.581,1.581,1.57868,1.57922,2121700007.0
2008-04-04 14:30:00,1.58038,1.58605,1.57913,1.58493,1709600001.0
2008-04-04 14:35:00,1.58485,1.5854,1.57827,1.57849,1127000003.0
2008-04-04 14:40:00,1.57842,1.57873,1.57297,1.57687,1309800005.0
2008-04-04 14:45:00,1.57688,1.57743,1.57568,1.57667,1485700001.0
2008-04-04 14:50:00,1.57652,1.57797,1.57511,1.57575,1432500003.0
2008-04-04 14:55:00,1.57572,1.57614,1.57338,1.57367,1654800004.0
2008-04-04 15:00:00,1.57371,1.57437,1.57276,1.57328,2505800004.0
2008-04-04 15:05:00,1.57341,1.575,1.57307,1.57489,1952000003.0
2008-04-04 15:10:00,1.57497,1.57755,1.57479,1.57747,2266000002.0
2008-04-04 15:15:00,1.57744,1.57969,1.57744,1.57933,1880200001.0
2008-04-04 15:20:00,1.57927,1.58126,1.57834,1.58126,2708000004.0
2008-04-04 15:25:00,1.58133,1.58134,1.57983,1.57997,3237900002.0
2008-04-04 15:30:00,1.58002,1.58097,1.57951,1.58097,2555600008.0
2008-04-04 15:35:00,1.58093,1.58093,1.57874,1.58012,2108300006.0
2008-04-04 15:40:00,1.58021,1.5828,1.58021,1.58152,1670100002.0
2008-04-04 15:45:00,1.58176,1.58226,1.58128,1.58199,1998700005.0
2008-04-04 15:50:00,1.58205,1.58214,1.57986,1.5799,2069300008.0
2008-04-04 15:55:00,1.57979,1.58009,1.57801,1.57903,2269300005.0
2008-04-04 16:00:00,1.57938,1.58214,1.57938,1.58119,2319000003.0
2008-04-04 16:05:00,1.58097,1.58306,1.5803,1.58186,1425900004.0
2008-04-04 16:10:00,1.58174,1.58184,1.58055,1.58087,2479600003.0
2008-04-04 16:15:00,1.58117,1.58291,1.58106,1.58258,3067200006.0
2008-04-04 16:20:00,1.58252,1.58305,1.58096,1.58099,2729600002.0
2008-04-04 16:25:00,1.58091,1.58195,1.58065,1.58107,2552600006.0
2008-04-04 16:30:00,1.581,1.58233,1.58067,1.58178,2237200002.0
2008-04-04 16:35:00,1.58182,1.58288,1.58182,1.58254,2517800004.0
2008-04-04 16:40:00,1.58266,1.58274,1.5807,1.58108,2075600002.0
2008-04-04 16:45:00,1.58091,1.58324,1.58071,1.58296,2262900002.0
2008-04-04 16:50:00,1.58289,1.58473,1.58289,1.58392,2090600004.0
2008-04-04 16:55:00,1.58397,1.58735,1.58379,1.58734,2335500005.0
2008-04-04 17:00:00,1.58726,1.58752,1.58556,1.58572,2597200007.0
2008-04-04 17:05:00,1.58579,1.58821,1.58562,1.58595,2105000003.0
2008-04-04 17:10:00,1.58611,1.58637,1.58534,1.58594,2106000006.0
2008-04-04 17:15:00,1.58604,1.58699,1.58582,1.58612,2328300002.0
2008-04-04 17:20:00,1.5863,1.58653,1.58598,1.58612,2452400005.0
2008-04-04 17:25:00,1.58621,1.58634,1.58503,1.58618,2540100003.0
2008-04-04 17:30:00,1.5862,1.58662,1.58583,1.58648,2542200004.0
2008-04-04 17:35:00,1.58639,1.58653,1.58534,1.58585,2206400004.0
2008-04-04 17:40:00,1.58585,1.58608,1.58554,1.5856,1833600008.0
2008-04-04 17:45:00,1.58542,1.5861,1.5849,1.58608,2325400007.0
2008-04-04 17:50:00,1.58616,1.58725,1.58589,1.5867,2348200006.0
2008-04-04 17:55:00,1.58673,1.58781,1.58662,1.58765,2367100001.0
2008-04-04 18:00:00,1.58759,1.58786,1.58673,1.58712,2828100004.0
2008-04-04 18:05:00,1.58698,1.58761,1.5863,1.58633,2351700003.0
2008-04-04 18:10:00,1.58627,1.5865,1.58439,1.58583,2125800001.0
2008-04-04 18:15:00,1.5857,1.58646,1.58478,1.585,2133000006.0
2008-04-04 18:20:00,1.58486,1.58583,1.58458,1.58517,1843900005.0
2008-04-04 18:25:00,1.58503,1.58567,1.58474,1.58526,2188000002.0
2008-04-04 18:30:00,1.58529,1.58656,1.585,1.58617,2220600005.0
2008-04-04 18:35:00,1.58633,1.58694,1.58633,1.58647,1624900004.0
2008-04-04 18:40:00,1.58649,1.5868,1.58625,1.5864,2110600003.0
2008-04-04 18:45:00,1.58632,1.58632,1.58558,1.58605,2274900002.0
2008-04-04 18:50:00,1.58607,1.58609,1.58507,1.58531,2060300007.0
2008-04-04 18:55:00,1.58543,1.58581,1.58407,1.58407,2848800004.0
2008-04-04 19:00:00,1.58407,1.58501,1.58407,1.58484,2356700001.0
2008-04-04 19:05:00,1.58476,1.58508,1.58445,1.58486,2858100006.0
2008-04-04 19:10:00,1.58481,1.58569,1.58475,1.58544,2712000001.0
2008-04-04 19:15:00,1.58542,1.58597,1.58541,1.58551,2000600005.0
2008-04-04 19:20:00,1.58584,1.58657,1.58475,1.58475,2189200005.0
2008-04-04 19:25:00,1.58468,1.58487,1.58373,1.58392,1790300003.0
2008-04-04 19:30:00,1.58395,1.5842,1.58306,1.58361,2256800005.0
2008-04-04 19:35:00,1.5838,1.58421,1.58335,1.58363,1867900001.0
2008-04-04 19:40:00,1.58368,1.58406,1.58343,1.58355,1418300004.0
2008-04-04 19:45:00,1.58349,1.58359,1.58292,1.58313,1385400003.0
2008-04-04 19:50:00,1.58325,1.58384,1.58317,1.5833,2379800012.0
2008-04-04 19:55:00,1.58331,1.58367,1.58304,1.58361,1911900005.0
2008-04-04 20:00:00,1.58364,1.58397,1.58344,1.58363,2677100003.0
2008-04-04 20:05:00,1.58361,1.58454,1.58337,1.58433,2731400007.0
2008-04-04 20:10:00,1.58449,1.58541,1.58422,1.58525,2775500002.0
2008-04-04 20:15:00,1.5853,1.5855,1.58461,1.58541,1822000002.0
2008-04-04 20:20:00,1.58569,1.58638,1.58523,1.58555,1432500001.0
2008-04-04 20:25:00,1.58546,1.58594,1.58527,1.58581,1902200003.0
2008-04-04 20:30:00,1.5856,1.58581,1.58504,1.58522,1248699999.0
2008-04-04 20:35:00,1.58511,1.58541,1.58471,1.58477,1677000001.0
2008-04-04 20:40:00,1.58469,1.58493,1.58421,1.5844,1397800002.0
2008-04-04 20:45:00,1.5844,1.58469,1.58402,1.58428,1869700005.0
2008-04-04 20:50:00,1.58431,1.58531,1.58424,1.58497,1033700002.0
2008-04-04 20:55:00,1.58502,1.58555,1.58486,1.58546,1269600004.0
2008-04-04 21:00:00,1.58526,1.58532,1.58416,1.58434,1147900003.0
2008-04-04 21:05:00,1.58436,1.58517,1.58417,1.58489,1382100002.0
2008-04-04 21:10:00,1.58488,1.58615,1.58467,1.58603,1252200005.0
2008-04-04 21:15:00,1.5859,1.58613,1.58542,1.58566,1120400003.0
2008-04-04 21:20:00,1.58551,1.58611,1.58543,1.58608,605400003.0
2008-04-04 21:25:00,1.58618,1.58698,1.58614,1.58614,1104900002.0
2008-04-04 21:30:00,1.58617,1.58653,1.58609,1.58645,1366000001.0
2008-04-04 21:35:00,1.58645,1.58687,1.58606,1.58657,1550500002.0
2008-04-04 21:40:00,1.58667,1.58711,1.58667,1.58691,943100001.0
2008-04-04 21:45:00,1.58693,1.58743,1.58658,1.58662,1570500000.0
2008-04-04 21:50:00,1.58648,1.58665,1.58592,1.58652,1860300005.0
2008-04-04 21:55:00,1.58657,1.58777,1.58646,1.58748,799700001.0
2008-04-04 22:00:00,1.58731,1.58762,1.58668,1.58715,712300000.0
2008-04-04 22:05:00,1.58729,1.58799,1.58597,1.58624,923400000.0
2008-04-04 22:10:00,1.5863,1.58711,1.5863,1.58691,1027800003.0
2008-04-04 22:15:00,1.58692,1.58731,1.58666,1.58666,799500003.0
2008-04-04 22:20:00,1.58659,1.58887,1.58646,1.58848,931900001.0
2008-04-04 22:25:00,1.58866,1.5894,1.58807,1.58821,822600002.0
2008-04-04 22:30:00,1.58805,1.58805,1.58681,1.58733,1122100002.0
2008-04-04 22:35:00,1.58731,1.58743,1.58625,1.58625,1195300003.0
2008-04-04 22:40:00,1.58626,1.587,1.58512,1.58512,1015800002.0
2008-04-04 22:45:00,1.58513,1.5861,1.58513,1.58607,923000000.0
2008-04-04 22:50:00,1.58612,1.58654,1.58595,1.58645,1129200001.0
2008-04-04 22:55:00,1.58642,1.58753,1.58587,1.5864,863400002.0
2008-04-06 23:00:00,1.58641,1.58713,1.58607,1.5868,268700000.0
2008-04-06 23:05:00,1.58655,1.58702,1.58643,1.58655,169900000.0
2008-04-06 23:10:00,1.58642,1.58741,1.58638,1.58681,307000000.0
2008-04-06 23:15:00,1.58705,1.58717,1.5861,1.5861,227900000.0
2008-04-06 23:20:00,1.58584,1.58656,1.58578,1.58591,431800000.0
2008-04-06 23:25:00,1.58604,1.58694,1.58584,1.58611,219400000.0
2008-04-06 23:30:00,1.58593,1.58672,1.58545,1.58626,513100001.0
2008-04-06 23:35:00,1.58549,1.58585,1.58535,1.58546,416200001.0
2008-04-06 23:40:00,1.58547,1.5862,1.58537,1.58601,430600001.0
2008-04-06 23:45:00,1.58603,1.58644,1.58578,1.58596,335500002.0
2008-04-06 23:50:00,1.58601,1.58628,1.58538,1.5856,558100002.0
2008-04-06 23:55:00,1.58564,1.5861,1.58548,1.58572,514500003.0
2008-04-07 00:00:00,1.58585,1.58631,1.5855,1.58611,952600004.0
2008-04-07 00:05:00,1.58669,1.58713,1.5858,1.58656,378500003.0
2008-04-07 00:10:00,1.58642,1.58727,1.58642,1.58679,197400000.0
2008-04-07 00:15:00,1.58675,1.58687,1.58593,1.58593,418500001.0
2008-04-07 00:20:00,1.5856,1.5861,1.58505,1.58531,277600000.0
2008-04-07 00:25:00,1.58523,1.5855,1.58486,1.58537,209400002.0
2008-04-07 00:30:00,1.58539,1.5855,1.58455,1.58498,345900001.0
2008-04-07 00:35:00,1.58463,1.58471,1.58403,1.5842,248100000.0
2008-04-07 00:40:00,1.58438,1.58479,1.58384,1.58429,194000002.0
2008-04-07 00:45:00,1.5846,1.5851,1.58389,1.58446,225600000.0
2008-04-07 00:50:00,1.58497,1.58512,1.58434,1.58434,300400000.0
2008-04-07 00:55:00,1.58458,1.58477,1.58402,1.58413,335500001.0
2008-04-07 01:00:00,1.58392,1.58407,1.58275,1.5839,224900000.0
2008-04-07 01:05:00,1.58403,1.58422,1.5834,1.58398,308800000.0
2008-04-07 01:10:00,1.58382,1.58436,1.58311,1.58336,630400000.0
2008-04-07 01:15:00,1.58361,1.58431,1.58351,1.58416,319000001.0
2008-04-07 01:20:00,1.58395,1.58415,1.58286,1.58384,467100001.0
2008-04-07 01:25:00,1.58374,1.58407,1.58326,1.58384,513399999.0
2008-04-07 01:30:00,1.58372,1.58389,1.58334,1.58359,299800000.0
2008-04-07 01:35:00,1.58371,1.58414,1.58356,1.58413,185000000.0
2008-04-07 01:40:00,1.58393,1.5847,1.58373,1.58451,754600000.0
2008-04-07 01:45:00,1.58452,1.58468,1.58417,1.58417,495400002.0
2008-04-07 01:50:00,1.58458,1.58475,1.58418,1.58437,584300000.0
2008-04-07 01:55:00,1.58438,1.58477,1.58399,1.58401,312600000.0
2008-04-07 02:00:00,1.58425,1.58442,1.58348,1.58427,346400000.0
2008-04-07 02:05:00,1.58428,1.58434,1.58305,1.58337,573600001.0
2008-04-07 02:10:00,1.58285,1.58349,1.58285,1.5834,442100001.0
2008-04-07 02:15:00,1.58343,1.58375,1.58245,1.58258,659000001.0
2008-04-07 02:20:00,1.58266,1.5829,1.58222,1.5828,160000000.0
2008-04-07 02:25:00,1.58275,1.58334,1.58195,1.58211,383500001.0
2008-04-07 02:30:00,1.58226,1.58353,1.58226,1.58336,492000001.0
2008-04-07 02:35:00,1.58337,1.58337,1.58247,1.58303,410600000.0
2008-04-07 02:40:00,1.58323,1.58358,1.58293,1.58314,259600000.0
2008-04-07 02:45:00,1.58299,1.58366,1.58273,1.58275,608500001.0
2008-04-07 02:50:00,1.58295,1.58334,1.58234,1.58254,285000000.0
2008-04-07 02:55:00,1.5824,1.58275,1.58163,1.58206,316400001.0
2008-04-07 03:00:00,1.58189,1.58244,1.58133,1.58215,301500001.0
2008-04-07 03:05:00,1.58192,1.5821,1.58011,1.58099,323100001.0
2008-04-07 03:10:00,1.5806,1.58138,1.5806,1.5813,215000001.0
2008-04-07 03:15:00,1.58098,1.58234,1.58098,1.58209,189000000.0
2008-04-07 03:20:00,1.58204,1.58257,1.58178,1.58186,276900000.0
2008-04-07 03:25:00,1.58229,1.58229,1.58128,1.58145,305700000.0
2008-04-07 03:30:00,1.5815,1.58198,1.58126,1.58168,197300000.0
2008-04-07 03:35:00,1.58174,1.58213,1.5814,1.58166,285100000.0
2008-04-07 03:40:00,1.58163,1.58227,1.58134,1.5814,326500001.0
2008-04-07 03:45:00,1.58112,1.58167,1.58084,1.5814,194800000.0
2008-04-07 03:50:00,1.58161,1.58161,1.58007,1.58072,303800000.0
2008-04-07 03:55:00,1.58045,1.58104,1.57978,1.58086,846400001.0
2008-04-07 04:00:00,1.58055,1.58055,1.5763,1.57751,609500002.0
2008-04-07 04:05:00,1.57756,1.57886,1.57739,1.57857,548400000.0
2008-04-07 04:10:00,1.57873,1.57885,1.57789,1.57847,429500000.0
2008-04-07 04:15:00,1.57859,1.5793,1.57856,1.579,348200000.0
2008-04-07 04:20:00,1.57905,1.57975,1.57898,1.57975,438300001.0
2008-04-07 04:25:00,1.57997,1.58054,1.57938,1.57988,541700000.0
2008-04-07 04:30:00,1.57946,1.58026,1.57938,1.58006,203200000.0
2008-04-07 04:35:00,1.57996,1.58037,1.5795,1.57951,483800000.0
2008-04-07 04:40:00,1.57949,1.57985,1.5789,1.57927,240300000.0
2008-04-07 04:45:00,1.57915,1.5796,1.57866,1.57917,265600002.0
2008-04-07 04:50:00,1.57927,1.57975,1.57885,1.57921,175500000.0
2008-04-07 04:55:00,1.57947,1.57982,1.57934,1.57954,242600001.0
2008-04-07 05:00:00,1.57952,1.5798,1.57918,1.57944,860500003.0
2008-04-07 05:05:00,1.57959,1.58059,1.57955,1.58031,1125200001.0
2008-04-07 05:10:00,1.58038,1.58053,1.57951,1.57953,824100000.0
2008-04-07 05:15:00,1.5795,1.58005,1.57906,1.57919,990300000.0
2008-04-07 05:20:00,1.579,1.57949,1.57853,1.57869,1118100004.0
2008-04-07 05:25:00,1.57871,1.57929,1.57858,1.57909,990100000.0
2008-04-07 05:30:00,1.57906,1.57951,1.5789,1.57921,829900000.0
2008-04-07 05:35:00,1.57917,1.57952,1.57905,1.57914,915800002.0
2008-04-07 05:40:00,1.57892,1.57927,1.57804,1.57815,731800001.0
2008-04-07 05:45:00,1.57831,1.57874,1.57802,1.57802,919100001.0
2008-04-07 05:50:00,1.578,1.57842,1.57799,1.57817,975100002.0
2008-04-07 05:55:00,1.57807,1.57838,1.57797,1.57802,764899999.0
2008-04-07 06:00:00,1.57804,1.57835,1.57793,1.57821,919600003.0
2008-04-07 06:05:00,1.57825,1.57856,1.57813,1.5783,1694800003.0
2008-04-07 06:10:00,1.57835,1.57853,1.57801,1.57807,1725100002.0
2008-04-07 06:15:00,1.5781,1.57855,1.578,1.57845,1049999997.0
2008-04-07 06:20:00,1.57859,1.57907,1.57783,1.57802,1407700001.0
2008-04-07 06:25:00,1.57809,1.57819,1.57774,1.57774,1249200000.0
2008-04-07 06:30:00,1.57769,1.57836,1.57767,1.57817,1197700004.0
2008-04-07 06:35:00,1.57816,1.57846,1.57794,1.57826,575700000.0
2008-04-07 06:40:00,1.57834,1.57837,1.57775,1.57789,1026400002.0
2008-04-07 06:45:00,1.57789,1.57839,1.57779,1.57791,1271500002.0
2008-04-07 06:50:00,1.57801,1.57815,1.57741,1.57748,1430200001.0
2008-04-07 06:55:00,1.57754,1.57802,1.57741,1.57782,1179100003.0
2008-04-07 07:00:00,1.57802,1.57828,1.57797,1.57809,1227500004.0
2008-04-07 07:05:00,1.57822,1.57843,1.57798,1.57814,1048300002.0
2008-04-07 07:10:00,1.57824,1.57839,1.57777,1.5778,1941400003.0
2008-04-07 07:15:00,1.57777,1.57837,1.57765,1.5782,1403400005.0
2008-04-07 07:20:00,1.5782,1.5782,1.57771,1.57782,1830900005.0
2008-04-07 07:25:00,1.5779,1.57809,1.57764,1.57783,1231300005.0
2008-04-07 07:30:00,1.57786,1.578,1.57751,1.57755,1899400002.0
2008-04-07 07:35:00,1.57761,1.57799,1.57736,1.57763,1307600003.0
2008-04-07 07:40:00,1.57782,1.5782,1.57758,1.57783,1838900002.0
2008-04-07 07:45:00,1.57796,1.5782,1.57751,1.57777,2902600008.0
2008-04-07 07:50:00,1.57769,1.57805,1.57722,1.5773,2527300009.0
2008-04-07 07:55:00,1.57723,1.57761,1.57567,1.57567,2825600000.0
2008-04-07 08:00:00,1.57569,1.57633,1.57529,1.57568,1928000002.0
2008-04-07 08:05:00,1.57554,1.57617,1.57509,1.57582,2244000001.0
2008-04-07 08:10:00,1.57582,1.57701,1.57565,1.57681,1547600002.0
2008-04-07 08:15:00,1.5768,1.57739,1.57676,1.57736,1322700002.0
2008-04-07 08:20:00,1.57724,1.57733,1.57646,1.57663,1756600004.0
2008-04-07 08:25:00,1.57656,1.57675,1.57609,1.57614,2145900005.0
2008-04-07 08:30:00,1.5761,1.57644,1.57559,1.57559,1950400004.0
2008-04-07 08:35:00,1.57555,1.5761,1.57519,1.57524,2016400001.0
2008-04-07 08:40:00,1.5753,1.57698,1.5753,1.57637,1954200002.0
2008-04-07 08:45:00,1.57639,1.57711,1.57624,1.5767,2665300004.0
2008-04-07 08:50:00,1.5767,1.57748,1.5766,1.57694,2883700002.0
2008-04-07 08:55:00,1.57693,1.57722,1.57648,1.57651,2432600004.0
2008-04-07 09:00:00,1.57658,1.57717,1.57642,1.57693,2836000007.0
2008-04-07 09:05:00,1.57679,1.57679,1.57527,1.57558,2063900006.0
2008-04-07 09:10:00,1.57555,1.57591,1.57508,1.57555,2195200003.0
2008-04-07 09:15:00,1.5756,1.57563,1.57266,1.57266,2147400002.0
2008-04-07 09:20:00,1.57248,1.57287,1.57083,1.57236,1636300003.0
2008-04-07 09:25:00,1.57262,1.57401,1.57233,1.57354,2278500004.0
2008-04-07 09:30:00,1.57354,1.57465,1.57314,1.57433,2317200009.0
2008-04-07 09:35:00,1.57449,1.5756,1.57437,1.57545,1898400005.0
2008-04-07 09:40:00,1.5755,1.57694,1.5755,1.57649,2104700001.0
2008-04-07 09:45:00,1.57661,1.57806,1.5765,1.57706,2203000004.0
2008-04-07 09:50:00,1.57699,1.57723,1.57536,1.57552,2192400002.0
2008-04-07 09:55:00,1.57563,1.57659,1.57563,1.57618,2846900005.0
2008-04-07 10:00:00,1.57614,1.57645,1.57559,1.57563,2199600004.0
2008-04-07 10:05:00,1.57567,1.57626,1.57538,1.57576,2413700004.0
2008-04-07 10:10:00,1.57581,1.57693,1.57568,1.57662,2213900004.0
2008-04-07 10:15:00,1.57664,1.57822,1.57657,1.57813,1826800004.0
2008-04-07 10:20:00,1.57857,1.57887,1.57748,1.57774,2256100004.0
2008-04-07 10:25:00,1.57784,1.57884,1.57774,1.57846,2492900005.0
2008-04-07 10:30:00,1.57817,1.57833,1.57771,1.57798,2699000009.0
2008-04-07 10:35:00,1.57778,1.57805,1.57685,1.57698,2418600007.0
2008-04-07 10:40:00,1.57659,1.5774,1.57659,1.57706,2418700004.0
2008-04-07 10:45:00,1.57717,1.57731,1.57624,1.57653,2102300004.0
2008-04-07 10:50:00,1.57651,1.5768,1.57531,1.57641,2169800004.0
2008-04-07 10:55:00,1.57656,1.57782,1.57656,1.5775,2579700006.0
2008-04-07 11:00:00,1.57757,1.57791,1.57727,1.57775,2391100004.0
2008-04-07 11:05:00,1.57763,1.57892,1.5775,1.57852,2068700002.0
2008-04-07 11:10:00,1.57864,1.58011,1.57776,1.57932,2532500004.0
2008-04-07 11:15:00,1.57925,1.57976,1.57872,1.57925,2067600005.0
2008-04-07 11:20:00,1.57915,1.57975,1.579,1.57953,2714800006.0
2008-04-07 11:25:00,1.57966,1.58026,1.57948,1.5799,2521100007.0
2008-04-07 11:30:00,1.57987,1.58057,1.57941,1.58046,2636500007.0
2008-04-07 11:35:00,1.58057,1.58066,1.57955,1.57967,2746300003.0
2008-04-07 11:40:00,1.57976,1.5801,1.57944,1.57999,3154200004.0
2008-04-07 11:45:00,1.5799,1.58075,1.57982,1.58068,2646100006.0
2008-04-07 11:50:00,1.5807,1.5809,1.58012,1.58071,1265000001.0
2008-04-07 11:55:00,1.58069,1.58107,1.58013,1.58032,2205900002.0
2008-04-07 12:00:00,1.58053,1.58107,1.58047,1.58087,2039200004.0
2008-04-07 12:05:00,1.58083,1.58253,1.58065,1.58081,2089700003.0
2008-04-07 12:10:00,1.58076,1.58112,1.58006,1.5804,1988300003.0
2008-04-07 12:15:00,1.58018,1.58089,1.58006,1.58024,1660600003.0
2008-04-07 12:20:00,1.5802,1.58036,1.57843,1.57884,2168400004.0
2008-04-07 12:25:00,1.57895,1.5792,1.57786,1.57794,2492300002.0
2008-04-07 12:30:00,1.5778,1.5787,1.57732,1.57811,3119000005.0
2008-04-07 12:35:00,1.57823,1.57957,1.57823,1.57949,2693200002.0
2008-04-07 12:40:00,1.57951,1.57978,1.57876,1.57899,1979500004.0
2008-04-07 12:45:00,1.5791,1.57973,1.57891,1.57924,2252100005.0
2008-04-07 12:50:00,1.57929,1.57991,1.57899,1.57983,1897400003.0
2008-04-07 12:55:00,1.58002,1.5826,1.57985,1.58259,2464900003.0
2008-04-07 13:00:00,1.58257,1.58257,1.58017,1.58034,1538300002.0
2008-04-07 13:05:00,1.58033,1.58139,1.58025,1.58104,1256400001.0
2008-04-07 13:10:00,1.5812,1.58122,1.58012,1.58012,1516300002.0
2008-04-07 13:15:00,1.58007,1.58036,1.57951,1.5797,1199200003.0
2008-04-07 13:20:00,1.57972,1.58054,1.57963,1.58051,1018600002.0
2008-04-07 13:25:00,1.58048,1.58062,1.57972,1.57998,1708800003.0
2008-04-07 13:30:00,1.57986,1.57986,1.57892,1.579,2082800007.0
2008-04-07 13:35:00,1.57894,1.57928,1.57872,1.57886,1966100005.0
2008-04-07 13:40:00,1.57867,1.57907,1.57832,1.57838,1174699999.0
2008-04-07 13:45:00,1.5784,1.57913,1.57808,1.57898,1803300005.0
2008-04-07 13:50:00,1.57899,1.58009,1.57885,1.57996,1893700003.0
2008-04-07 13:55:00,1.58009,1.58097,1.58009,1.58077,1706800004.0
2008-04-07 14:00:00,1.58065,1.58119,1.58027,1.58075,1850800004.0
2008-04-07 14:05:00,1.58082,1.58217,1.58082,1.58125,1557000001.0
2008-04-07 14:10:00,1.58123,1.58131,1.58013,1.58028,922300001.0
2008-04-07 14:15:00,1.5803,1.58082,1.57967,1.57969,1827100003.0
2008-04-07 14:20:00,1.57963,1.58081,1.57959,1.58052,1832400000.0
2008-04-07 14:25:00,1.58055,1.58144,1.57969,1.58144,1543300006.0
2008-04-07 14:30:00,1.58096,1.58295,1.58096,1.58255,163200000.0
2008-04-07 14:35:00,1.58288,1.58475,1.58273,1.5847,225099998.0
2008-04-07 14:40:00,1.58478,1.58729,1.58478,1.58625,211800000.0
2008-04-07 14:45:00,1.58614,1.58639,1.58458,1.58497,194800000.0
2008-04-07 14:50:00,1.5848,1.58533,1.58447,1.58451,153300000.0
2008-04-07 14:55:00,1.58471,1.58587,1.58444,1.58532,210900000.0
2008-04-07 15:00:00,1.58539,1.58705,1.5853,1.58668,195100001.0
2008-04-07 15:05:00,1.58659,1.58659,1.58555,1.58595,236000002.0
2008-04-07 15:10:00,1.58588,1.58631,1.58556,1.58603,186200000.0
2008-04-07 15:15:00,1.58618,1.58628,1.58426,1.58447,164000000.0
2008-04-07 15:20:00,1.58418,1.58485,1.58358,1.58485,153300000.0
2008-04-07 15:25:00,1.58493,1.58514,1.58415,1.58457,195600000.0
2008-04-07 15:30:00,1.58493,1.58656,1.58477,1.58561,186800000.0
2008-04-07 15:35:00,1.58551,1.58588,1.58492,1.58513,183000000.0
2008-04-07 15:40:00,1.58532,1.58631,1.58496,1.58614,171100000.0
2008-04-07 15:45:00,1.58593,1.58635,1.58523,1.58551,273900000.0
2008-04-07 15:50:00,1.5852,1.58546,1.585,1.58532,203400001.0
2008-04-07 15:55:00,1.58548,1.58553,1.58407,1.58421,176400000.0
2008-04-07 16:00:00,1.58439,1.58501,1.58383,1.58501,145300000.0
2008-04-07 16:05:00,1.58531,1.58611,1.58509,1.58535,187700000.0
2008-04-07 16:10:00,1.58539,1.58553,1.58452,1.58494,210100001.0
2008-04-07 16:15:00,1.58438,1.58522,1.58413,1.58508,163400000.0
2008-04-07 16:20:00,1.58514,1.58521,1.58444,1.58444,213400001.0
2008-04-07 16:25:00,1.58453,1.58641,1.5843,1.58636,216900000.0
2008-04-07 16:30:00,1.5863,1.58635,1.58521,1.58543,201900001.0
2008-04-07 16:35:00,1.5856,1.58628,1.58468,1.5851,209000000.0
2008-04-07 16:40:00,1.58513,1.58561,1.58475,1.58561,240000000.0
2008-04-07 16:45:00,1.58578,1.58691,1.58554,1.58615,263700001.0
2008-04-07 16:50:00,1.5862,1.5862,1.58543,1.58563,206800000.0
2008-04-07 16:55:00,1.58593,1.59098,1.58593,1.59098,159500000.0
2008-04-07 17:00:00,1.59087,1.59221,1.59024,1.59144,213600000.0
2008-04-07 17:05:00,1.59132,1.59166,1.59085,1.59108,188300002.0
2008-04-07 17:10:00,1.59096,1.59191,1.59067,1.59181,174400000.0
2008-04-07 17:15:00,1.59201,1.59201,1.59029,1.59077,190400000.0
2008-04-07 17:20:00,1.59054,1.59082,1.5895,1.58958,179600000.0
2008-04-07 17:25:00,1.5894,1.59006,1.5894,1.58958,201700001.0
2008-04-07 17:30:00,1.58967,1.58998,1.58922,1.58947,216200001.0
2008-04-07 17:35:00,1.58949,1.58974,1.58858,1.58905,177300000.0
2008-04-07 17:40:00,1.58895,1.58916,1.5878,1.5881,196600002.0
2008-04-07 17:45:00,1.58825,1.58935,1.58825,1.5893,198300001.0
2008-04-07 17:50:00,1.58947,1.58974,1.58844,1.58883,157600000.0
2008-04-07 17:55:00,1.58859,1.58894,1.58779,1.58817,215800000.0
2008-04-07 18:00:00,1.58808,1.58826,1.58721,1.58732,205800000.0
2008-04-07 18:05:00,1.58739,1.58806,1.58726,1.58786,233300000.0
2008-04-07 18:10:00,1.58774,1.58821,1.58744,1.588,162600000.0
2008-04-07 18:15:00,1.58798,1.58862,1.58787,1.58845,204300001.0
2008-04-07 18:20:00,1.5887,1.58881,1.58826,1.58857,188200000.0
2008-04-07 18:25:00,1.58859,1.58883,1.58824,1.58848,195200002.0
2008-04-07 18:30:00,1.58862,1.58865,1.58794,1.58794,146500000.0
2008-04-07 18:35:00,1.58804,1.58894,1.58758,1.58827,207600000.0
2008-04-07 18:40:00,1.58794,1.5883,1.58743,1.58743,149800000.0
2008-04-07 18:45:00,1.58774,1.58841,1.58762,1.58777,171300000.0
2008-04-07 18:50:00,1.58786,1.58786,1.58711,1.5874,222300001.0
2008-04-07 18:55:00,1.58736,1.58768,1.58688,1.58768,149400000.0
2008-04-07 19:00:00,1.58772,1.58788,1.58723,1.58734,184500000.0
2008-04-07 19:05:00,1.58733,1.58812,1.58731,1.5877,192000000.0
2008-04-07 19:10:00,1.58788,1.58791,1.58744,1.58756,206800000.0
2008-04-07 19:15:00,1.58764,1.58776,1.58677,1.58703,178000001.0
2008-04-07 19:20:00,1.58708,1.58758,1.58698,1.58728,199800001.0
2008-04-07 19:25:00,1.58736,1.5883,1.58708,1.5883,172700000.0
2008-04-07 19:30:00,1.58842,1.58857,1.58821,1.58831,206100001.0
2008-04-07 19:35:00,1.58835,1.58873,1.58802,1.58864,140000000.0
2008-04-07 19:40:00,1.5885,1.58912,1.5883,1.58901,193500001.0
2008-04-07 19:45:00,1.58882,1.58882,1.58817,1.58858,183700000.0
2008-04-07 19:50:00,1.58876,1.58903,1.58857,1.58874,216600001.0
2008-04-07 19:55:00,1.58875,1.58892,1.588,1.58816,196000000.0
2008-04-07 20:00:00,1.58821,1.58858,1.58795,1.58833,220000001.0
2008-04-07 20:05:00,1.58812,1.58911,1.58812,1.58902,199800001.0
2008-04-07 20:10:00,1.58874,1.59002,1.58874,1.5899,181200000.0
2008-04-07 20:15:00,1.5899,1.58997,1.58877,1.58908,246600003.0
2008-04-07 20:20:00,1.58922,1.58965,1.58896,1.58935,182200000.0
2008-04-07 20:25:00,1.5896,1.5896,1.58898,1.58946,203600000.0
2008-04-07 20:30:00,1.58934,1.58934,1.58843,1.58902,196100000.0
2008-04-07 20:35:00,1.58894,1.58932,1.58863,1.58913,221100001.0
2008-04-07 20:40:00,1.58922,1.58933,1.58842,1.58903,222800001.0
2008-04-07 20:45:00,1.58909,1.58942,1.58882,1.58934,206500000.0
2008-04-07 20:50:00,1.58965,1.59005,1.58922,1.58958,196200001.0
2008-04-07 20:55:00,1.5897,1.59065,1.58956,1.5906,191200001.0
2008-04-07 21:00:00,1.5904,1.59067,1.58969,1.59006,194800002.0
2008-04-07 21:05:00,1.58981,1.59093,1.58971,1.59082,162100000.0
2008-04-07 21:10:00,1.59089,1.59128,1.59071,1.59093,242900000.0
2008-04-07 21:15:00,1.59098,1.59133,1.59048,1.59081,203000000.0
2008-04-07 21:20:00,1.59089,1.59128,1.59056,1.5908,232900001.0
2008-04-07 21:25:00,1.59081,1.59088,1.59007,1.59016,176500000.0
2008-04-07 21:30:00,1.58997,1.59026,1.58989,1.59004,190800000.0
2008-04-07 21:35:00,1.59003,1.59056,1.58979,1.59043,169600000.0
2008-04-07 21:40:00,1.59041,1.59105,1.59041,1.5908,192200000.0
2008-04-07 21:45:00,1.59074,1.5909,1.59035,1.59066,206500000.0
2008-04-07 21:50:00,1.59053,1.59097,1.5903,1.59086,191600000.0
2008-04-07 21:55:00,1.59091,1.59104,1.59056,1.59077,223600001.0
2008-04-07 22:00:00,1.59095,1.59147,1.59081,1.5913,189600000.0
2008-04-07 22:05:00,1.59145,1.5915,1.59055,1.59105,177500000.0
2008-04-07 22:10:00,1.59097,1.5919,1.59067,1.59145,305500002.0
2008-04-07 22:15:00,1.59164,1.59177,1.59075,1.59168,181500000.0
2008-04-07 22:20:00,1.59175,1.59191,1.59133,1.59163,177100000.0
2008-04-07 22:25:00,1.59155,1.59224,1.59135,1.59198,186000000.0
2008-04-07 22:30:00,1.59201,1.59283,1.59165,1.59245,182600001.0
2008-04-07 22:35:00,1.59252,1.59263,1.59189,1.59206,163800000.0
2008-04-07 22:40:00,1.59207,1.59229,1.59165,1.59198,186900001.0
2008-04-07 22:45:00,1.59191,1.59191,1.59124,1.59157,162800000.0
2008-04-07 22:50:00,1.59178,1.59235,1.59108,1.59226,208700001.0
2008-04-07 22:55:00,1.59235,1.59316,1.59223,1.59272,212000000.0
2008-04-07 23:00:00,1.59256,1.59397,1.59249,1.59391,181500000.0
2008-04-07 23:05:00,1.59401,1.59423,1.59284,1.59284,242699999.0
2008-04-07 23:10:00,1.59299,1.59362,1.59273,1.59347,172000000.0
2008-04-07 23:15:00,1.59342,1.59376,1.59296,1.59364,205000000.0
2008-04-07 23:20:00,1.59359,1.59359,1.59277,1.59286,145900000.0
2008-04-07 23:25:00,1.59294,1.59362,1.59279,1.59333,222100003.0
2008-04-07 23:30:00,1.59356,1.5941,1.5935,1.59402,200700000.0
2008-04-07 23:35:00,1.59378,1.59396,1.59326,1.59338,187100000.0
2008-04-07 23:40:00,1.59333,1.59361,1.59298,1.59361,181300000.0
2008-04-07 23:45:00,1.59361,1.5939,1.59267,1.59285,182600001.0
2008-04-07 23:50:00,1.59292,1.59387,1.5927,1.5927,168400000.0
2008-04-07 23:55:00,1.59305,1.59314,1.59138,1.59167,190100001.0
2008-04-08 00:00:00,1.59174,1.59221,1.59159,1.59221,199500000.0
2008-04-08 00:05:00,1.59235,1.59259,1.59188,1.59215,184700001.0
2008-04-08 00:10:00,1.59228,1.5923,1.59164,1.59214,179100000.0
2008-04-08 00:15:00,1.59192,1.59238,1.59189,1.59233,159200000.0
2008-04-08 00:20:00,1.59233,1.59268,1.59164,1.59215,181200000.0
2008-04-08 00:25:00,1.592,1.59217,1.59155,1.59155,231800000.0
2008-04-08 00:30:00,1.59123,1.59156,1.59046,1.59047,160000000.0
2008-04-08 00:35:00,1.59084,1.59086,1.59049,1.59072,146700000.0
2008-04-08 00:40:00,1.59033,1.59055,1.58996,1.59023,173100000.0
2008-04-08 00:45:00,1.59043,1.59106,1.59024,1.59051,181600000.0
2008-04-08 00:50:00,1.59039,1.59057,1.58963,1.59005,212000000.0
2008-04-08 00:55:00,1.58965,1.59012,1.58965,1.58981,174300000.0
2008-04-08 01:00:00,1.58976,1.59015,1.58964,1.58976,211900000.0
2008-04-08 01:05:00,1.5895,1.5895,1.58874,1.58917,167500000.0
2008-04-08 01:10:00,1.58915,1.58937,1.58885,1.58906,152000000.0
2008-04-08 01:15:00,1.58903,1.58931,1.58868,1.58911,186000000.0
2008-04-08 01:20:00,1.58918,1.5893,1.58875,1.58913,207200000.0
2008-04-08 01:25:00,1.58918,1.58991,1.58888,1.58978,186900000.0
2008-04-08 01:30:00,1.59001,1.59031,1.58909,1.58951,194200000.0
2008-04-08 01:35:00,1.58959,1.59023,1.58938,1.59007,214100001.0
2008-04-08 01:40:00,1.59011,1.59051,1.58991,1.59019,176000000.0
2008-04-08 01:45:00,1.59018,1.59043,1.58979,1.59025,182100002.0
2008-04-08 01:50:00,1.59021,1.59044,1.58984,1.59001,179500000.0
2008-04-08 01:55:00,1.59001,1.59048,1.58991,1.59048,198700001.0
2008-04-08 02:00:00,1.59013,1.59086,1.59005,1.59077,314100000.0
2008-04-08 02:05:00,1.59087,1.59168,1.59087,1.59123,659600000.0
2008-04-08 02:10:00,1.59149,1.59741,1.59149,1.59738,428500000.0
2008-04-08 02:15:00,1.59753,1.59755,1.59596,1.59605,679600002.0
2008-04-08 02:20:00,1.59645,1.59763,1.59606,1.59653,235300001.0
2008-04-08 02:25:00,1.59657,1.5976,1.59609,1.59624,365400000.0
2008-04-08 02:30:00,1.59658,1.59673,1.59527,1.59605,545800000.0
2008-04-08 02:35:00,1.59639,1.59671,1.5953,1.59651,368300000.0
2008-04-08 02:40:00,1.59665,1.59778,1.59623,1.5972,290500002.0
2008-04-08 02:45:00,1.59718,1.59785,1.59672,1.59734,601899999.0
2008-04-08 02:50:00,1.59756,1.59774,1.59694,1.59725,273900000.0
2008-04-08 02:55:00,1.59696,1.59696,1.59629,1.5967,243699999.0
2008-04-08 03:00:00,1.59662,1.59733,1.59576,1.59704,317300002.0
2008-04-08 03:05:00,1.59661,1.5971,1.5963,1.59688,341600002.0
2008-04-08 03:10:00,1.5965,1.59716,1.59643,1.59707,193400000.0
2008-04-08 03:15:00,1.59669,1.59722,1.59616,1.59634,173000000.0
2008-04-08 03:20:00,1.59617,1.5968,1.59607,1.59676,287000001.0
2008-04-08 03:25:00,1.59672,1.59672,1.59593,1.59627,385700001.0
2008-04-08 03:30:00,1.59639,1.59692,1.59629,1.59654,247300000.0
2008-04-08 03:35:00,1.59658,1.59677,1.59623,1.59638,270500000.0
2008-04-08 03:40:00,1.59636,1.59702,1.59634,1.59673,373800002.0
2008-04-08 03:45:00,1.59683,1.59744,1.59646,1.59704,173100000.0
2008-04-08 03:50:00,1.59709,1.59714,1.59638,1.59667,336300001.0
2008-04-08 03:55:00,1.59675,1.59706,1.59618,1.59691,1078400001.0
2008-04-08 04:00:00,1.59703,1.59723,1.59609,1.5962,473100000.0
2008-04-08 04:05:00,1.59627,1.59693,1.59608,1.59652,470700000.0
2008-04-08 04:10:00,1.59656,1.59683,1.59611,1.59654,448700000.0
2008-04-08 04:15:00,1.59635,1.59709,1.59635,1.59693,429700000.0
2008-04-08 04:20:00,1.59682,1.59745,1.59681,1.5972,415500000.0
2008-04-08 04:25:00,1.59731,1.59857,1.5973,1.59827,474400000.0
2008-04-08 04:30:00,1.59779,1.59835,1.5977,1.59774,233000000.0
2008-04-08 04:35:00,1.59756,1.59826,1.59698,1.5976,482300001.0
2008-04-08 04:40:00,1.5976,1.59784,1.59706,1.59784,257300000.0
2008-04-08 04:45:00,1.59785,1.59799,1.59701,1.59701,239700000.0
2008-04-08 04:50:00,1.59687,1.59814,1.59682,1.59771,162700000.0
2008-04-08 04:55:00,1.59767,1.59814,1.59742,1.59763,233500001.0
2008-04-08 05:00:00,1.5976,1.59796,1.5974,1.5974,807800000.0
2008-04-08 05:05:00,1.59731,1.59761,1.59716,1.5974,1046100000.0
2008-04-08 05:10:00,1.59742,1.59774,1.59676,1.59708,786200001.0
2008-04-08 05:15:00,1.59696,1.59705,1.59623,1.59673,1078000005.0
2008-04-08 05:20:00,1.59662,1.5973,1.59659,1.59672,1085299999.0
2008-04-08 05:25:00,1.59691,1.59754,1.59607,1.59651,990300004.0
2008-04-08 05:30:00,1.59652,1.59691,1.59495,1.59497,856900001.0
2008-04-08 05:35:00,1.59503,1.59581,1.59409,1.59557,939900001.0
2008-04-08 05:40:00,1.59525,1.59565,1.59496,1.59519,813800004.0
2008-04-08 05:45:00,1.5954,1.59625,1.59519,1.59589,1004000001.0
2008-04-08 05:50:00,1.59587,1.59677,1.59582,1.59649,818900000.0
2008-04-08 05:55:00,1.59631,1.59645,1.59566,1.59589,836400005.0
2008-04-08 06:00:00,1.59582,1.59582,1.59551,1.5957,864200002.0
2008-04-08 06:05:00,1.59588,1.59593,1.59507,1.59513,1716600003.0
2008-04-08 06:10:00,1.5952,1.59608,1.59514,1.59527,1717700003.0
2008-04-08 06:15:00,1.5953,1.59544,1.59457,1.59457,975100002.0
2008-04-08 06:20:00,1.59438,1.59445,1.59395,1.5942,1448300002.0
2008-04-08 06:25:00,1.59425,1.59512,1.59422,1.59508,1307000001.0
2008-04-08 06:30:00,1.59505,1.59544,1.59487,1.59504,1135400003.0
2008-04-08 06:35:00,1.59501,1.59531,1.59457,1.59522,599900002.0
2008-04-08 06:40:00,1.59534,1.59534,1.59452,1.59494,1134300000.0
2008-04-08 06:45:00,1.59494,1.59519,1.59478,1.59496,1298900002.0
2008-04-08 06:50:00,1.59494,1.59501,1.59329,1.59346,1437200002.0
2008-04-08 06:55:00,1.59331,1.59377,1.59293,1.59376,1112400003.0
2008-04-08 07:00:00,1.59412,1.5951,1.59412,1.59468,1230500004.0
2008-04-08 07:05:00,1.59467,1.59535,1.59463,1.59523,957800001.0
2008-04-08 07:10:00,1.59525,1.59545,1.59471,1.59533,1808100003.0
2008-04-08 07:15:00,1.5953,1.59553,1.59446,1.59448,1434400002.0
2008-04-08 07:20:00,1.5945,1.59538,1.59416,1.59482,1777600003.0
2008-04-08 07:25:00,1.59489,1.59513,1.59452,1.59474,1161400002.0
2008-04-08 07:30:00,1.5948,1.59592,1.5948,1.59543,1996500006.0
2008-04-08 07:35:00,1.59529,1.59545,1.59471,1.59543,1277200003.0
2008-04-08 07:40:00,1.59537,1.5955,1.59489,1.59492,1807400002.0
2008-04-08 07:45:00,1.59493,1.59521,1.59475,1.59507,2893200012.0
2008-04-08 07:50:00,1.59497,1.59521,1.59463,1.59466,2561100004.0
2008-04-08 07:55:00,1.5946,1.5952,1.59421,1.5948,2737300005.0
2008-04-08 08:00:00,1.59501,1.59522,1.59424,1.59503,1938500003.0
2008-04-08 08:05:00,1.59485,1.59583,1.59485,1.5953,2472800004.0
2008-04-08 08:10:00,1.59519,1.59544,1.59488,1.59503,1492500003.0
2008-04-08 08:15:00,1.59499,1.59713,1.59407,1.59486,1443600008.0
2008-04-08 08:20:00,1.59477,1.59615,1.59477,1.59597,1691900000.0
2008-04-08 08:25:00,1.59597,1.59602,1.59454,1.59482,2166600001.0
2008-04-08 08:30:00,1.59457,1.59535,1.59374,1.59516,1811400001.0
2008-04-08 08:35:00,1.59529,1.59645,1.5952,1.59594,1995700008.0
2008-04-08 08:40:00,1.59624,1.59676,1.59551,1.59599,2085800007.0
2008-04-08 08:45:00,1.59609,1.59627,1.59562,1.59603,2900900003.0
2008-04-08 08:50:00,1.59609,1.59633,1.59523,1.59619,2877300006.0
2008-04-08 08:55:00,1.59617,1.59691,1.59593,1.59669,2324000003.0
2008-04-08 09:00:00,1.59681,1.59734,1.59597,1.59701,2713200004.0
2008-04-08 09:05:00,1.59693,1.59707,1.59575,1.59602,1985200005.0
2008-04-08 09:10:00,1.59615,1.59823,1.59615,1.59823,2127600002.0
2008-04-08 09:15:00,1.59841,1.60009,1.59835,1.59979,2091400006.0
2008-04-08 09:20:00,1.59979,1.60035,1.59898,1.59908,1563400003.0
2008-04-08 09:25:00,1.59973,1.59973,1.59885,1.5994,2304700003.0
2008-04-08 09:30:00,1.59976,1.60174,1.5995,1.60057,2063900004.0
2008-04-08 09:35:00,1.60048,1.6015,1.60007,1.60103,2093100001.0
2008-04-08 09:40:00,1.60104,1.60118,1.60009,1.60053,2172600003.0
2008-04-08 09:45:00,1.60069,1.60075,1.59987,1.59999,2268900001.0
2008-04-08 09:50:00,1.59996,1.60058,1.59994,1.60045,2308500005.0
2008-04-08 09:55:00,1.60044,1.60097,1.59935,1.60028,2957100005.0
2008-04-08 10:00:00,1.60046,1.60185,1.60046,1.60149,2305900005.0
2008-04-08 10:05:00,1.60135,1.60272,1.60118,1.60266,2523000006.0
2008-04-08 10:10:00,1.6028,1.60327,1.60217,1.60265,2201900005.0
2008-04-08 10:15:00,1.6026,1.60355,1.60222,1.60295,1867300004.0
2008-04-08 10:20:00,1.60277,1.60302,1.60134,1.60158,2187400002.0
2008-04-08 10:25:00,1.60161,1.6024,1.60118,1.60175,2581100006.0
2008-04-08 10:30:00,1.60168,1.60194,1.60124,1.60139,2660200005.0
2008-04-08 10:35:00,1.60142,1.60196,1.60107,1.60173,2446100007.0
2008-04-08 10:40:00,1.60147,1.60167,1.59997,1.60001,2331300005.0
2008-04-08 10:45:00,1.59997,1.60012,1.59907,1.60009,1955900003.0
2008-04-08 10:50:00,1.6001,1.60023,1.59858,1.59912,2193000007.0
2008-04-08 10:55:00,1.59925,1.59925,1.59701,1.59701,2488100005.0
2008-04-08 11:00:00,1.59699,1.59862,1.59658,1.59849,2372300007.0
2008-04-08 11:05:00,1.59857,1.59885,1.59815,1.59838,2153700007.0
2008-04-08 11:10:00,1.59869,1.59902,1.59783,1.59812,2476500007.0
2008-04-08 11:15:00,1.59811,1.59849,1.59793,1.59798,2066100005.0
2008-04-08 11:20:00,1.59779,1.59804,1.59743,1.59745,2588700004.0
2008-04-08 11:25:00,1.59751,1.59751,1.5955,1.59633,2333600003.0
2008-04-08 11:30:00,1.59633,1.59649,1.59564,1.59595,2665100008.0
2008-04-08 11:35:00,1.59607,1.59656,1.59555,1.59555,2694700004.0
2008-04-08 11:40:00,1.59566,1.59623,1.59536,1.596,3036500007.0
2008-04-08 11:45:00,1.5959,1.59655,1.59559,1.59643,2453800006.0
2008-04-08 11:50:00,1.59653,1.59676,1.59429,1.59493,1322700003.0
2008-04-08 11:55:00,1.59506,1.5953,1.59396,1.59411,2282200006.0
2008-04-08 12:00:00,1.59404,1.59427,1.59282,1.59332,2250600001.0
2008-04-08 12:05:00,1.59342,1.59489,1.59339,1.59409,1970100006.0
2008-04-08 12:10:00,1.59399,1.59499,1.59382,1.59499,1957799999.0
2008-04-08 12:15:00,1.59494,1.59558,1.59452,1.59452,1667600006.0
2008-04-08 12:20:00,1.59445,1.59486,1.59441,1.59468,2291700004.0
2008-04-08 12:25:00,1.59468,1.59489,1.5939,1.59403,2468100005.0
2008-04-08 12:30:00,1.59415,1.59473,1.59411,1.59435,3102900005.0
2008-04-08 12:35:00,1.5943,1.59435,1.59258,1.59268,2930200006.0
2008-04-08 12:40:00,1.59271,1.59357,1.59269,1.59336,2060600002.0
2008-04-08 12:45:00,1.59338,1.59379,1.59301,1.5937,2295800007.0
2008-04-08 12:50:00,1.59372,1.59407,1.59196,1.59243,1893100006.0
2008-04-08 12:55:00,1.59227,1.59315,1.59134,1.59162,2345600005.0
2008-04-08 13:00:00,1.59164,1.59252,1.59148,1.59242,1533400003.0
2008-04-08 13:05:00,1.59244,1.5929,1.59205,1.59234,1382200003.0
2008-04-08 13:10:00,1.59232,1.59232,1.59115,1.59151,1557300002.0
2008-04-08 13:15:00,1.59156,1.59178,1.59042,1.59046,1235400005.0
2008-04-08 13:20:00,1.59037,1.59037,1.5897,1.58993,1087400001.0
2008-04-08 13:25:00,1.58996,1.59032,1.58925,1.58938,1884800003.0
2008-04-08 13:30:00,1.58934,1.59064,1.58875,1.59022,1932700003.0
2008-04-08 13:35:00,1.59038,1.59142,1.59032,1.59104,1982700004.0
2008-04-08 13:40:00,1.59089,1.59273,1.59085,1.59263,1284800005.0
2008-04-08 13:45:00,1.59282,1.59295,1.59223,1.59223,1880900006.0
2008-04-08 13:50:00,1.59225,1.59271,1.59146,1.59161,1865100005.0
2008-04-08 13:55:00,1.59179,1.59371,1.59145,1.59276,1740800006.0
2008-04-08 14:00:00,1.59268,1.59363,1.59256,1.59323,1737200001.0
2008-04-08 14:05:00,1.59324,1.59338,1.59247,1.59257,1515700001.0
2008-04-08 14:10:00,1.59259,1.59289,1.59159,1.59191,981400003.0
2008-04-08 14:15:00,1.59189,1.59189,1.58927,1.58956,1970500003.0
2008-04-08 14:20:00,1.58959,1.59003,1.58903,1.58982,1809600002.0
2008-04-08 14:25:00,1.58964,1.59047,1.58929,1.58965,1668300004.0
2008-04-08 14:30:00,1.58977,1.5901,1.58894,1.58949,172400000.0
2008-04-08 14:35:00,1.58972,1.58972,1.58831,1.58972,199600002.0
2008-04-08 14:40:00,1.58979,1.5906,1.58935,1.59044,239400000.0
2008-04-08 14:45:00,1.59046,1.5915,1.59028,1.59115,160400001.0
2008-04-08 14:50:00,1.59117,1.592,1.59068,1.59107,170500000.0
2008-04-08 14:55:00,1.59135,1.59151,1.59053,1.59079,186800000.0
2008-04-08 15:00:00,1.59084,1.59086,1.58936,1.58966,212000000.0
2008-04-08 15:05:00,1.5896,1.59035,1.58956,1.59035,193000000.0
2008-04-08 15:10:00,1.5905,1.59096,1.5905,1.59058,161800000.0
2008-04-08 15:15:00,1.5906,1.5906,1.58905,1.58947,187200001.0
2008-04-08 15:20:00,1.58942,1.59046,1.58942,1.58994,201200001.0
2008-04-08 15:25:00,1.58981,1.59067,1.5897,1.59023,168900000.0
2008-04-08 15:30:00,1.59026,1.59092,1.58966,1.5906,239200001.0
2008-04-08 15:35:00,1.59073,1.59076,1.58993,1.5901,176700000.0
2008-04-08 15:40:00,1.59041,1.59132,1.59041,1.59087,166400000.0
2008-04-08 15:45:00,1.59052,1.59141,1.59052,1.59109,182200000.0
2008-04-08 15:50:00,1.59101,1.5922,1.59101,1.5922,174400001.0
2008-04-08 15:55:00,1.59222,1.59222,1.5913,1.5913,183200001.0
2008-04-08 16:00:00,1.59173,1.59308,1.59159,1.59169,208500000.0
2008-04-08 16:05:00,1.5915,1.59337,1.59134,1.59287,187300000.0
2008-04-08 16:10:00,1.59283,1.59341,1.59206,1.5929,187900000.0
2008-04-08 16:15:00,1.59259,1.59268,1.5914,1.59217,189400000.0
2008-04-08 16:20:00,1.59206,1.59231,1.59166,1.59206,194599999.0
2008-04-08 16:25:00,1.5924,1.5924,1.59147,1.59194,209800000.0
2008-04-08 16:30:00,1.59207,1.59245,1.59176,1.59199,233300000.0
2008-04-08 16:35:00,1.59187,1.59209,1.59107,1.59185,195600000.0
2008-04-08 16:40:00,1.59188,1.59285,1.59101,1.59282,165200000.0
2008-04-08 16:45:00,1.59263,1.59321,1.59214,1.59298,208800000.0
2008-04-08 16:50:00,1.59293,1.59365,1.59244,1.59307,213700000.0
2008-04-08 16:55:00,1.59267,1.59519,1.59251,1.59469,182700001.0
2008-04-08 17:00:00,1.5944,1.59477,1.59287,1.59336,184200000.0
2008-04-08 17:05:00,1.59314,1.59432,1.59259,1.59432,194300001.0
2008-04-08 17:10:00,1.59404,1.59404,1.59312,1.59312,183400001.0
2008-04-08 17:15:00,1.59341,1.59357,1.59278,1.59321,220100000.0
2008-04-08 17:20:00,1.5929,1.59368,1.5927,1.59339,184300001.0
2008-04-08 17:25:00,1.59315,1.59377,1.59313,1.5937,196600000.0
2008-04-08 17:30:00,1.59364,1.59396,1.59285,1.59308,204999999.0
2008-04-08 17:35:00,1.59319,1.59373,1.59286,1.59326,188300000.0
2008-04-08 17:40:00,1.59315,1.59315,1.5919,1.5919,210100000.0
2008-04-08 17:45:00,1.59207,1.59331,1.59202,1.59306,180400000.0
2008-04-08 17:50:00,1.59299,1.59333,1.59246,1.593,138400001.0
2008-04-08 17:55:00,1.59306,1.59396,1.59269,1.59378,193400000.0
2008-04-08 18:00:00,1.59379,1.59379,1.59138,1.59169,182600000.0
2008-04-08 18:05:00,1.59175,1.59285,1.59126,1.59262,215700000.0
2008-04-08 18:10:00,1.59261,1.59276,1.59148,1.59214,202500000.0
2008-04-08 18:15:00,1.59208,1.59227,1.59122,1.59169,226500000.0
2008-04-08 18:20:00,1.59159,1.59159,1.59081,1.59108,211600000.0
2008-04-08 18:25:00,1.59113,1.59128,1.59055,1.59093,198900000.0
2008-04-08 18:30:00,1.59104,1.59165,1.5908,1.59099,164600000.0
2008-04-08 18:35:00,1.59099,1.59146,1.59048,1.59135,178700000.0
2008-04-08 18:40:00,1.59096,1.5926,1.59096,1.59175,162300000.0
2008-04-08 18:45:00,1.59203,1.59328,1.59184,1.59243,187700001.0
2008-04-08 18:50:00,1.59231,1.59255,1.59209,1.59231,208600000.0
2008-04-08 18:55:00,1.59211,1.59255,1.59175,1.59254,144800000.0
2008-04-08 19:00:00,1.59241,1.59241,1.59111,1.59156,185000000.0
2008-04-08 19:05:00,1.59163,1.5919,1.5912,1.59128,197500000.0
2008-04-08 19:10:00,1.59138,1.59155,1.59082,1.59097,187200000.0
2008-04-08 19:15:00,1.59109,1.59117,1.59063,1.59096,190400001.0
2008-04-08 19:20:00,1.59084,1.59105,1.59019,1.59105,167600000.0
2008-04-08 19:25:00,1.59116,1.59144,1.59054,1.59088,181800000.0
2008-04-08 19:30:00,1.5909,1.59139,1.59059,1.59116,194800000.0
2008-04-08 19:35:00,1.59114,1.59139,1.59061,1.59133,153800000.0
2008-04-08 19:40:00,1.59138,1.59163,1.5911,1.5914,220900000.0
2008-04-08 19:45:00,1.5914,1.5915,1.59072,1.5915,245900000.0
2008-04-08 19:50:00,1.59126,1.59142,1.59043,1.59048,218600000.0
2008-04-08 19:55:00,1.59073,1.59275,1.59073,1.59245,158300000.0
2008-04-08 20:00:00,1.59273,1.59289,1.59112,1.59119,162800000.0
2008-04-08 20:05:00,1.59098,1.59302,1.59098,1.59223,184600001.0
2008-04-08 20:10:00,1.59205,1.59285,1.59194,1.59244,219700000.0
2008-04-08 20:15:00,1.59253,1.59291,1.59195,1.59201,181400000.0
2008-04-08 20:20:00,1.59222,1.593,1.59206,1.5928,198500000.0
2008-04-08 20:25:00,1.59303,1.59345,1.59202,1.59255,223000000.0
2008-04-08 20:30:00,1.59249,1.59311,1.59206,1.5922,190500000.0
2008-04-08 20:35:00,1.59212,1.59259,1.59106,1.59139,191000000.0
2008-04-08 20:40:00,1.59167,1.59222,1.59123,1.59222,252200000.0
2008-04-08 20:45:00,1.59223,1.59258,1.59182,1.59182,198600000.0
2008-04-08 20:50:00,1.59167,1.59193,1.59072,1.59113,191200000.0
2008-04-08 20:55:00,1.59123,1.59149,1.591,1.59136,253400002.0
2008-04-08 21:00:00,1.59125,1.59194,1.59105,1.59178,173600000.0
2008-04-08 21:05:00,1.59163,1.59259,1.5915,1.59245,164200000.0
2008-04-08 21:10:00,1.59256,1.59325,1.5923,1.5931,223700000.0
2008-04-08 21:15:00,1.59335,1.59336,1.59213,1.59259,179000000.0
2008-04-08 21:20:00,1.59269,1.59354,1.59266,1.59326,185200000.0
2008-04-08 21:25:00,1.5933,1.59355,1.59275,1.59288,156400000.0
2008-04-08 21:30:00,1.59271,1.59282,1.59179,1.59214,203600002.0
2008-04-08 21:35:00,1.5922,1.59261,1.59192,1.59237,158300000.0
2008-04-08 21:40:00,1.59223,1.59267,1.59212,1.59212,182100001.0
2008-04-08 21:45:00,1.59214,1.59245,1.59178,1.59218,201000000.0
2008-04-08 21:50:00,1.5921,1.59251,1.5917,1.59188,167800000.0
2008-04-08 21:55:00,1.59183,1.59228,1.59118,1.5921,209800001.0
2008-04-08 22:00:00,1.5922,1.59253,1.59207,1.59219,163100000.0
2008-04-08 22:05:00,1.59225,1.5924,1.59161,1.59185,198000000.0
2008-04-08 22:10:00,1.59197,1.59233,1.59179,1.59216,156400000.0
2008-04-08 22:15:00,1.59238,1.59243,1.59157,1.59175,183900001.0
2008-04-08 22:20:00,1.59192,1.59218,1.5916,1.59189,185000000.0
2008-04-08 22:25:00,1.59177,1.59185,1.59122,1.59148,185800000.0
2008-04-08 22:30:00,1.59152,1.59208,1.5911,1.59153,216400001.0
2008-04-08 22:35:00,1.59157,1.59176,1.59075,1.59152,181800000.0
2008-04-08 22:40:00,1.59149,1.59214,1.59109,1.5921,157900000.0
2008-04-08 22:45:00,1.59207,1.59234,1.59173,1.59214,182100000.0
2008-04-08 22:50:00,1.5921,1.59233,1.59106,1.59108,149000001.0
2008-04-08 22:55:00,1.59147,1.59181,1.59137,1.59162,201300000.0
2008-04-08 23:00:00,1.59148,1.59148,1.59066,1.59107,174400001.0
2008-04-08 23:05:00,1.591,1.5912,1.59088,1.59088,209200000.0
2008-04-08 23:10:00,1.59092,1.59107,1.58997,1.5905,168700001.0
2008-04-08 23:15:00,1.59044,1.59062,1.58955,1.58969,191900000.0
2008-04-08 23:20:00,1.58984,1.59005,1.58917,1.58977,222000000.0
2008-04-08 23:25:00,1.59,1.59047,1.58987,1.58995,202000002.0
2008-04-08 23:30:00,1.5901,1.59066,1.58987,1.59066,212600001.0
2008-04-08 23:35:00,1.59074,1.5908,1.59005,1.59043,165500000.0
2008-04-08 23:40:00,1.59082,1.59088,1.59019,1.59071,190200002.0
2008-04-08 23:45:00,1.59077,1.59107,1.59049,1.59089,186200000.0
2008-04-08 23:50:00,1.59094,1.59192,1.5908,1.59092,163600001.0
2008-04-08 23:55:00,1.59152,1.59195,1.59137,1.59167,194200002.0
2008-04-09 00:00:00,1.59177,1.5919,1.5909,1.5909,203300000.0
2008-04-09 00:05:00,1.59087,1.59104,1.58977,1.58999,216600001.0
2008-04-09 00:10:00,1.59011,1.59116,1.58962,1.59116,179700000.0
2008-04-09 00:15:00,1.59102,1.59121,1.58963,1.58991,153600000.0
2008-04-09 00:20:00,1.58986,1.59066,1.58978,1.59058,182100000.0
2008-04-09 00:25:00,1.59048,1.59167,1.59026,1.59132,184200000.0
2008-04-09 00:30:00,1.59103,1.59143,1.59079,1.59114,160299999.0
2008-04-09 00:35:00,1.59147,1.59192,1.59106,1.59179,144300000.0
2008-04-09 00:40:00,1.59175,1.59248,1.59049,1.59102,188300000.0
2008-04-09 00:45:00,1.59088,1.59147,1.5906,1.59122,250200002.0
2008-04-09 00:50:00,1.59105,1.59116,1.59004,1.59071,213500001.0
2008-04-09 00:55:00,1.59044,1.59098,1.59033,1.59096,142200000.0
2008-04-09 01:00:00,1.59094,1.59122,1.59061,1.59096,220900000.0
2008-04-09 01:05:00,1.59102,1.59187,1.59085,1.59187,163300000.0
2008-04-09 01:10:00,1.59178,1.5918,1.59132,1.59154,154600000.0
2008-04-09 01:15:00,1.59169,1.59244,1.59146,1.59226,194600000.0
2008-04-09 01:20:00,1.59239,1.59287,1.59184,1.59226,170400000.0
2008-04-09 01:25:00,1.59225,1.59326,1.59168,1.59261,185800001.0
2008-04-09 01:30:00,1.59275,1.59292,1.59234,1.59266,183500000.0
2008-04-09 01:35:00,1.59262,1.59274,1.59229,1.59265,154100000.0
2008-04-09 01:40:00,1.5926,1.59282,1.59183,1.59227,181700000.0
2008-04-09 01:45:00,1.59231,1.59282,1.59192,1.59233,182700000.0
2008-04-09 01:50:00,1.59224,1.59311,1.59188,1.59292,209200001.0
2008-04-09 01:55:00,1.59282,1.59308,1.59218,1.59282,187100001.0
2008-04-09 02:00:00,1.59244,1.59258,1.59181,1.59229,331200002.0
2008-04-09 02:05:00,1.59227,1.59237,1.59194,1.59232,559100001.0
2008-04-09 02:10:00,1.5923,1.5923,1.59186,1.5921,387100001.0
2008-04-09 02:15:00,1.5921,1.59249,1.5917,1.59203,759300000.0
2008-04-09 02:20:00,1.59234,1.5932,1.59222,1.5932,173200000.0
2008-04-09 02:25:00,1.593,1.59349,1.59254,1.5927,316200000.0
2008-04-09 02:30:00,1.59285,1.59453,1.59278,1.5942,573900001.0
2008-04-09 02:35:00,1.59418,1.59433,1.59285,1.59346,449600001.0
2008-04-09 02:40:00,1.59383,1.59394,1.59264,1.59279,291500000.0
2008-04-09 02:45:00,1.59261,1.59332,1.59237,1.59264,588500002.0
2008-04-09 02:50:00,1.59292,1.59326,1.59191,1.59239,307500000.0
2008-04-09 02:55:00,1.59214,1.59214,1.59135,1.59145,309300001.0
2008-04-09 03:00:00,1.59149,1.59226,1.59148,1.59223,339000001.0
2008-04-09 03:05:00,1.59188,1.59237,1.59153,1.59237,318100001.0
2008-04-09 03:10:00,1.59202,1.59275,1.59202,1.59253,190200000.0
2008-04-09 03:15:00,1.59223,1.59282,1.59162,1.59171,204500000.0
2008-04-09 03:20:00,1.59161,1.59227,1.59151,1.59151,267900000.0
2008-04-09 03:25:00,1.592,1.592,1.59124,1.59136,318300001.0
2008-04-09 03:30:00,1.59124,1.59194,1.59094,1.5915,221600001.0
2008-04-09 03:35:00,1.5917,1.5924,1.59162,1.59207,238000000.0
2008-04-09 03:40:00,1.59209,1.59279,1.59205,1.5922,350900000.0
2008-04-09 03:45:00,1.59234,1.5929,1.59187,1.59242,207800001.0
2008-04-09 03:50:00,1.59254,1.59261,1.59215,1.59224,367200000.0
2008-04-09 03:55:00,1.59224,1.59278,1.59164,1.59207,842900002.0
2008-04-09 04:00:00,1.592,1.59276,1.59194,1.59201,542700001.0
2008-04-09 04:05:00,1.59202,1.59254,1.59111,1.59158,506200001.0
2008-04-09 04:10:00,1.59165,1.59201,1.59146,1.59164,354300000.0
2008-04-09 04:15:00,1.59169,1.59208,1.5913,1.59142,394900000.0
2008-04-09 04:20:00,1.5913,1.59157,1.59121,1.59139,425000001.0
2008-04-09 04:25:00,1.59135,1.59182,1.59118,1.59182,482200001.0
2008-04-09 04:30:00,1.59163,1.59216,1.59137,1.59146,180800000.0
2008-04-09 04:35:00,1.59131,1.5918,1.59091,1.59171,473600000.0
2008-04-09 04:40:00,1.59182,1.59214,1.59151,1.59196,198200000.0
2008-04-09 04:45:00,1.59188,1.59193,1.59029,1.59029,279800000.0
2008-04-09 04:50:00,1.59044,1.59091,1.59006,1.59046,212900001.0
2008-04-09 04:55:00,1.59052,1.59131,1.59047,1.59097,225400000.0
2008-04-09 05:00:00,1.59108,1.59209,1.59108,1.5918,784300001.0
2008-04-09 05:05:00,1.59185,1.59275,1.59169,1.59238,1110500002.0
2008-04-09 05:10:00,1.59239,1.59248,1.59192,1.59211,892700003.0
2008-04-09 05:15:00,1.59208,1.59222,1.59139,1.59191,1085900001.0
2008-04-09 05:20:00,1.59172,1.59243,1.59172,1.59203,998300001.0
2008-04-09 05:25:00,1.59204,1.59227,1.59169,1.59177,999399999.0
2008-04-09 05:30:00,1.59174,1.59236,1.59158,1.59198,768900000.0
2008-04-09 05:35:00,1.59194,1.59241,1.59188,1.59223,1011400000.0
2008-04-09 05:40:00,1.59212,1.5924,1.59199,1.59215,754400002.0
2008-04-09 05:45:00,1.59217,1.59274,1.59196,1.59229,1035400001.0
2008-04-09 05:50:00,1.59191,1.59358,1.59191,1.59337,983400001.0
2008-04-09 05:55:00,1.5933,1.5936,1.59275,1.59275,832600001.0
2008-04-09 06:00:00,1.59277,1.59331,1.59269,1.59303,846200001.0
2008-04-09 06:05:00,1.5931,1.5936,1.59301,1.59317,1678100002.0
2008-04-09 06:10:00,1.59339,1.59382,1.59245,1.59257,1600300000.0
2008-04-09 06:15:00,1.59265,1.59325,1.59265,1.59315,950700001.0
2008-04-09 06:20:00,1.59323,1.59351,1.59308,1.59327,1444300002.0
2008-04-09 06:25:00,1.59336,1.59336,1.59285,1.59292,1401000002.0
2008-04-09 06:30:00,1.59293,1.59368,1.59291,1.59343,1140300002.0
2008-04-09 06:35:00,1.59336,1.59348,1.59271,1.59296,647700000.0
2008-04-09 06:40:00,1.59293,1.59321,1.59282,1.59301,1044000001.0
2008-04-09 06:45:00,1.59302,1.59316,1.59274,1.59286,1325900001.0
2008-04-09 06:50:00,1.59292,1.59312,1.59277,1.59289,1441100004.0
2008-04-09 06:55:00,1.59285,1.59295,1.59256,1.5926,1166800002.0
2008-04-09 07:00:00,1.59276,1.59318,1.59257,1.59267,1225700002.0
2008-04-09 07:05:00,1.59272,1.59312,1.59259,1.59285,964600001.0
2008-04-09 07:10:00,1.59287,1.59319,1.59261,1.59297,1797500003.0
2008-04-09 07:15:00,1.59277,1.59332,1.59272,1.59332,1496700004.0
2008-04-09 07:20:00,1.59338,1.59366,1.59315,1.5932,1731400002.0
2008-04-09 07:25:00,1.59309,1.59309,1.5922,1.59229,1269900005.0
2008-04-09 07:30:00,1.5924,1.5926,1.59219,1.59241,1788000000.0
2008-04-09 07:35:00,1.59247,1.59273,1.59188,1.59261,1226400004.0
2008-04-09 07:40:00,1.59249,1.59263,1.59177,1.5919,1852699999.0
2008-04-09 07:45:00,1.59195,1.59239,1.59174,1.59226,2793300002.0
2008-04-09 07:50:00,1.5922,1.59229,1.59168,1.59187,2527700002.0
2008-04-09 07:55:00,1.59182,1.59217,1.59124,1.59134,2814800008.0
2008-04-09 08:00:00,1.59136,1.59204,1.59103,1.5918,1813200003.0
2008-04-09 08:05:00,1.59177,1.59279,1.59144,1.59255,2340400002.0
2008-04-09 08:10:00,1.59247,1.59318,1.59235,1.5925,1499200002.0
2008-04-09 08:15:00,1.59252,1.59378,1.59252,1.59324,1347200001.0
2008-04-09 08:20:00,1.59301,1.5936,1.5927,1.59321,1815400000.0
2008-04-09 08:25:00,1.59312,1.59496,1.59285,1.59496,2061800006.0
2008-04-09 08:30:00,1.59494,1.59494,1.59361,1.59362,1701600003.0
2008-04-09 08:35:00,1.59363,1.59415,1.59331,1.59373,2171900007.0
2008-04-09 08:40:00,1.59353,1.59421,1.59348,1.59407,2031500007.0
2008-04-09 08:45:00,1.59426,1.5944,1.59326,1.59328,2839500006.0
2008-04-09 08:50:00,1.59352,1.59522,1.59352,1.59496,2797100005.0
2008-04-09 08:55:00,1.59516,1.59588,1.59431,1.59431,2513800003.0
2008-04-09 09:00:00,1.59432,1.59528,1.59425,1.59441,2788800005.0
2008-04-09 09:05:00,1.59426,1.59453,1.59317,1.59317,1916300003.0
2008-04-09 09:10:00,1.5931,1.59391,1.59278,1.59388,2183800004.0
2008-04-09 09:15:00,1.59404,1.59457,1.59359,1.59372,2220600004.0
2008-04-09 09:20:00,1.59404,1.59409,1.59255,1.59281,1624400002.0
2008-04-09 09:25:00,1.59308,1.59478,1.59308,1.59443,2358800004.0
2008-04-09 09:30:00,1.59425,1.59431,1.59333,1.59355,2221200003.0
2008-04-09 09:35:00,1.59344,1.59348,1.5929,1.59343,1974900004.0
2008-04-09 09:40:00,1.5933,1.59398,1.59297,1.59366,2020800003.0
2008-04-09 09:45:00,1.59383,1.59472,1.59373,1.59459,2095000005.0
2008-04-09 09:50:00,1.59457,1.5947,1.59369,1.59402,2214800006.0
2008-04-09 09:55:00,1.59393,1.59398,1.59315,1.5935,2784500004.0
2008-04-09 10:00:00,1.59375,1.59462,1.59354,1.59389,2373900003.0
2008-04-09 10:05:00,1.59371,1.59405,1.59185,1.59246,2386400002.0
2008-04-09 10:10:00,1.59235,1.59378,1.59213,1.59364,2314100004.0
2008-04-09 10:15:00,1.59384,1.59402,1.59299,1.59325,1872900000.0
2008-04-09 10:20:00,1.59345,1.59385,1.5932,1.59341,2056600003.0
2008-04-09 10:25:00,1.59342,1.59371,1.59316,1.59324,2486700003.0
2008-04-09 10:30:00,1.59335,1.59382,1.59257,1.593,2566300005.0
2008-04-09 10:35:00,1.59316,1.59401,1.59278,1.59314,2440200005.0
2008-04-09 10:40:00,1.59302,1.594,1.59286,1.59369,2403900005.0
2008-04-09 10:45:00,1.59342,1.5945,1.59312,1.59449,2092400003.0
2008-04-09 10:50:00,1.59447,1.59494,1.59421,1.59462,2119700004.0
2008-04-09 10:55:00,1.59473,1.59576,1.59455,1.59512,2507100004.0
2008-04-09 11:00:00,1.59495,1.59589,1.59483,1.59571,2429800007.0
2008-04-09 11:05:00,1.59561,1.59659,1.59555,1.59594,2210100001.0
2008-04-09 11:10:00,1.59598,1.59755,1.59582,1.59755,2413900004.0
2008-04-09 11:15:00,1.5975,1.5975,1.59649,1.59707,2099100002.0
2008-04-09 11:20:00,1.59718,1.59755,1.59642,1.59684,2724800003.0
2008-04-09 11:25:00,1.59689,1.59846,1.59669,1.59789,2319000004.0
2008-04-09 11:30:00,1.59791,1.59834,1.59742,1.59794,2663100006.0
2008-04-09 11:35:00,1.59806,1.59855,1.5974,1.5974,2701500004.0
2008-04-09 11:40:00,1.59763,1.59886,1.59748,1.59823,3096500010.0
2008-04-09 11:45:00,1.59809,1.59849,1.59782,1.59784,2379300000.0
2008-04-09 11:50:00,1.59782,1.59822,1.59753,1.59814,1285200001.0
2008-04-09 11:55:00,1.59825,1.59852,1.59755,1.59763,2497000004.0
2008-04-09 12:00:00,1.59775,1.59799,1.59755,1.59774,2067800000.0
2008-04-09 12:05:00,1.59771,1.59898,1.59763,1.59871,1939900003.0
2008-04-09 12:10:00,1.59874,1.59938,1.59859,1.59934,1948900001.0
2008-04-09 12:15:00,1.59921,1.59953,1.59898,1.59939,1640700002.0
2008-04-09 12:20:00,1.5994,1.59962,1.59817,1.5986,2035200004.0
2008-04-09 12:25:00,1.59862,1.59888,1.59719,1.5972,2563600003.0
2008-04-09 12:30:00,1.59736,1.59787,1.59714,1.59753,3045500003.0
2008-04-09 12:35:00,1.59745,1.59775,1.59724,1.59734,2604200002.0
2008-04-09 12:40:00,1.59724,1.59738,1.59684,1.59695,2169700005.0
2008-04-09 12:45:00,1.59702,1.598,1.59694,1.59768,2265200006.0
2008-04-09 12:50:00,1.59778,1.59881,1.59778,1.59827,1879300003.0
2008-04-09 12:55:00,1.59832,1.5987,1.5981,1.59834,2356400006.0
2008-04-09 13:00:00,1.59842,1.59871,1.59787,1.59835,1662500003.0
2008-04-09 13:05:00,1.5983,1.59843,1.59756,1.59816,1327800002.0
2008-04-09 13:10:00,1.5982,1.59839,1.59773,1.59821,1485000004.0
2008-04-09 13:15:00,1.59816,1.59885,1.59778,1.59883,1392499999.0
2008-04-09 13:20:00,1.59879,1.59882,1.59822,1.59874,1057300001.0
2008-04-09 13:25:00,1.59882,1.59913,1.59828,1.59858,1671500001.0
2008-04-09 13:30:00,1.59838,1.5991,1.59755,1.59785,2005500004.0
2008-04-09 13:35:00,1.59799,1.59903,1.59778,1.59849,1854800005.0
2008-04-09 13:40:00,1.59838,1.59891,1.59836,1.59858,1188300002.0
2008-04-09 13:45:00,1.59845,1.59887,1.59805,1.59839,1798500004.0
2008-04-09 13:50:00,1.59857,1.59914,1.59853,1.5989,1852200003.0
2008-04-09 13:55:00,1.5991,1.59959,1.59893,1.59895,1670800004.0
2008-04-09 14:00:00,1.59882,1.59927,1.59855,1.59893,1762100005.0
2008-04-09 14:05:00,1.59897,1.60113,1.59897,1.60103,1651700004.0
2008-04-09 14:10:00,1.60104,1.60221,1.60104,1.60181,1006900001.0
2008-04-09 14:15:00,1.60186,1.60209,1.60139,1.60173,2046100001.0
2008-04-09 14:20:00,1.60171,1.60171,1.60095,1.60138,1816000004.0
2008-04-09 14:25:00,1.60144,1.60312,1.60144,1.6031,1626700003.0
2008-04-09 14:30:00,1.60305,1.60377,1.60249,1.60373,235000001.0
2008-04-09 14:35:00,1.60394,1.60427,1.60267,1.60311,180700000.0
2008-04-09 14:40:00,1.6032,1.60371,1.60164,1.60204,262000000.0
2008-04-09 14:45:00,1.60196,1.60339,1.60172,1.60304,201900000.0
2008-04-09 14:50:00,1.60288,1.60298,1.60181,1.60188,188800001.0
2008-04-09 14:55:00,1.60231,1.60246,1.60153,1.60231,182800000.0
2008-04-09 15:00:00,1.60238,1.60364,1.60197,1.60334,167900000.0
2008-04-09 15:05:00,1.60333,1.60453,1.60333,1.60359,211400000.0
2008-04-09 15:10:00,1.60344,1.60344,1.60268,1.60293,184200001.0
2008-04-09 15:15:00,1.60307,1.60347,1.60247,1.60331,209700000.0
2008-04-09 15:20:00,1.60354,1.60401,1.60291,1.60373,189300001.0
2008-04-09 15:25:00,1.60353,1.60432,1.60332,1.60409,172000000.0
2008-04-09 15:30:00,1.60419,1.60441,1.6026,1.60282,187500000.0
2008-04-09 15:35:00,1.60302,1.60365,1.60223,1.60236,192200000.0
2008-04-09 15:40:00,1.60248,1.60415,1.60224,1.60411,164000000.0
2008-04-09 15:45:00,1.60413,1.60437,1.6036,1.60397,242100000.0
2008-04-09 15:50:00,1.60407,1.60449,1.60382,1.60437,183400000.0
2008-04-09 15:55:00,1.60445,1.60522,1.60408,1.60509,183300001.0
2008-04-09 16:00:00,1.60504,1.60512,1.60435,1.60474,179600001.0
2008-04-09 16:05:00,1.60463,1.60523,1.60442,1.60457,197900000.0
2008-04-09 16:10:00,1.60477,1.60629,1.60426,1.60621,148900000.0
2008-04-09 16:15:00,1.6061,1.6075,1.60608,1.60729,155600000.0
2008-04-09 16:20:00,1.60732,1.60733,1.60656,1.60656,181600000.0
2008-04-09 16:25:00,1.60651,1.60735,1.60604,1.60697,189400000.0
2008-04-09 16:30:00,1.60702,1.60722,1.60631,1.60677,201700000.0
2008-04-09 16:35:00,1.60691,1.60769,1.60662,1.60751,195900002.0
2008-04-09 16:40:00,1.608,1.60891,1.60777,1.60875,193900000.0
2008-04-09 16:45:00,1.60867,1.60967,1.60836,1.6094,210600000.0
2008-04-09 16:50:00,1.60942,1.61179,1.60942,1.6112,210000000.0
2008-04-09 16:55:00,1.61129,1.61179,1.61057,1.61099,175800000.0
2008-04-09 17:00:00,1.61068,1.61096,1.60947,1.61003,245700001.0
2008-04-09 17:05:00,1.60997,1.61038,1.60839,1.6089,266000000.0
2008-04-09 17:10:00,1.60891,1.60945,1.60814,1.60935,197000000.0
2008-04-09 17:15:00,1.60983,1.61087,1.60977,1.61034,152000000.0
2008-04-09 17:20:00,1.61008,1.61142,1.61008,1.61097,182000000.0
2008-04-09 17:25:00,1.61089,1.61154,1.61084,1.61149,198000000.0
2008-04-09 17:30:00,1.61144,1.6125,1.61103,1.61223,191900000.0
2008-04-09 17:35:00,1.61222,1.61292,1.61149,1.61211,191100000.0
2008-04-09 17:40:00,1.61221,1.61298,1.61167,1.61167,244700000.0
2008-04-09 17:45:00,1.61185,1.6119,1.60968,1.61014,192500000.0
2008-04-09 17:50:00,1.61011,1.61234,1.60974,1.61228,181900001.0
2008-04-09 17:55:00,1.61242,1.61279,1.61046,1.61046,230100000.0
2008-04-09 18:00:00,1.61054,1.61066,1.61011,1.61012,198300000.0
2008-04-09 18:05:00,1.61031,1.61042,1.6096,1.60988,193400000.0
2008-04-09 18:10:00,1.60992,1.61064,1.60968,1.60996,183900000.0
2008-04-09 18:15:00,1.60963,1.60968,1.60886,1.60904,169500000.0
2008-04-09 18:20:00,1.60892,1.60949,1.60841,1.60885,197500001.0
2008-04-09 18:25:00,1.60884,1.60924,1.60845,1.60893,180700001.0
2008-04-09 18:30:00,1.60919,1.61035,1.60906,1.60947,172900000.0
2008-04-09 18:35:00,1.60958,1.60961,1.60887,1.6091,185100000.0
2008-04-09 18:40:00,1.60885,1.60942,1.60877,1.60907,148600000.0
2008-04-09 18:45:00,1.6092,1.61003,1.60873,1.60879,168100000.0
2008-04-09 18:50:00,1.60875,1.61068,1.60844,1.6104,178600000.0
2008-04-09 18:55:00,1.61058,1.61203,1.61036,1.61138,166400001.0
2008-04-09 19:00:00,1.61174,1.61269,1.61174,1.61192,206300000.0
2008-04-09 19:05:00,1.61195,1.61245,1.61104,1.61104,186200001.0
2008-04-09 19:10:00,1.61103,1.61164,1.61063,1.61074,196100000.0
2008-04-09 19:15:00,1.6104,1.61083,1.60947,1.61001,199400001.0
2008-04-09 19:20:00,1.6099,1.61073,1.6093,1.61045,190000000.0
2008-04-09 19:25:00,1.61052,1.61082,1.60998,1.61082,154700000.0
2008-04-09 19:30:00,1.61096,1.61098,1.60966,1.60966,202500000.0
2008-04-09 19:35:00,1.60963,1.60976,1.6088,1.60927,139400000.0
2008-04-09 19:40:00,1.60948,1.6101,1.6093,1.60976,190300000.0
2008-04-09 19:45:00,1.60976,1.61075,1.60936,1.61072,222300001.0
2008-04-09 19:50:00,1.61076,1.61076,1.61001,1.61057,193200000.0
2008-04-09 19:55:00,1.61049,1.61135,1.61049,1.61098,163800000.0
2008-04-09 20:00:00,1.61115,1.61152,1.61,1.61036,194400000.0
2008-04-09 20:05:00,1.6102,1.61124,1.61016,1.61124,193500002.0
2008-04-09 20:10:00,1.61123,1.61285,1.61123,1.61284,223600002.0
2008-04-09 20:15:00,1.61294,1.61317,1.61275,1.61288,177000000.0
2008-04-09 20:20:00,1.61303,1.61303,1.61198,1.61204,178000000.0
2008-04-09 20:25:00,1.6123,1.6123,1.61125,1.61176,194600000.0
2008-04-09 20:30:00,1.61171,1.61202,1.61083,1.6119,172300000.0
2008-04-09 20:35:00,1.61184,1.61242,1.61169,1.61211,232200001.0
2008-04-09 20:40:00,1.61224,1.61239,1.61082,1.61129,259100000.0
2008-04-09 20:45:00,1.61119,1.61234,1.61105,1.61225,207500001.0
2008-04-09 20:50:00,1.6123,1.61374,1.6123,1.61261,153700000.0
2008-04-09 20:55:00,1.61275,1.61348,1.61234,1.61258,217600001.0
2008-04-09 21:00:00,1.61215,1.61301,1.61215,1.61253,168600001.0
2008-04-09 21:05:00,1.6123,1.61359,1.6121,1.61343,169200000.0
2008-04-09 21:10:00,1.61349,1.61398,1.6133,1.61347,210200001.0
2008-04-09 21:15:00,1.61373,1.61376,1.61256,1.61289,210300001.0
2008-04-09 21:20:00,1.61288,1.61343,1.61242,1.61295,247300000.0
2008-04-09 21:25:00,1.61318,1.61373,1.61318,1.61367,152300000.0
2008-04-09 21:30:00,1.61365,1.61415,1.61298,1.61305,215300000.0
2008-04-09 21:35:00,1.61296,1.61305,1.61194,1.61217,163100000.0
2008-04-09 21:40:00,1.61192,1.61215,1.6115,1.61183,161200000.0
2008-04-09 21:45:00,1.61183,1.61188,1.61136,1.61153,193600000.0
2008-04-09 21:50:00,1.61154,1.61191,1.61131,1.61153,210600000.0
2008-04-09 21:55:00,1.61152,1.6117,1.61108,1.6115,226400000.0
2008-04-09 22:00:00,1.61164,1.61196,1.6113,1.6115,185400000.0
2008-04-09 22:05:00,1.61149,1.61181,1.61102,1.61151,186900000.0
2008-04-09 22:10:00,1.61172,1.61204,1.61139,1.61151,216400000.0
2008-04-09 22:15:00,1.61162,1.61187,1.61108,1.61165,140600000.0
2008-04-09 22:20:00,1.61161,1.61183,1.61112,1.61171,187000001.0
2008-04-09 22:25:00,1.6117,1.61187,1.6111,1.61166,177800000.0
2008-04-09 22:30:00,1.61157,1.61201,1.61099,1.61177,142200000.0
2008-04-09 22:35:00,1.61195,1.61223,1.61149,1.61165,187200000.0
2008-04-09 22:40:00,1.61177,1.612,1.61051,1.612,173200000.0
2008-04-09 22:45:00,1.61195,1.61229,1.61154,1.61181,188100000.0
2008-04-09 22:50:00,1.61184,1.61331,1.61181,1.61322,163200000.0
2008-04-09 22:55:00,1.61333,1.61333,1.61146,1.61166,215200000.0
2008-04-09 23:00:00,1.61159,1.61172,1.61104,1.61123,186400001.0
2008-04-09 23:05:00,1.61121,1.61168,1.61075,1.61157,156300000.0
2008-04-09 23:10:00,1.61161,1.61183,1.61098,1.61167,154300000.0
2008-04-09 23:15:00,1.61161,1.61221,1.61102,1.61221,207900001.0
2008-04-09 23:20:00,1.61272,1.61289,1.6118,1.6121,202500000.0
2008-04-09 23:25:00,1.61215,1.61259,1.61158,1.61197,207800000.0
2008-04-09 23:30:00,1.61211,1.61274,1.61173,1.61236,205600000.0
2008-04-09 23:35:00,1.61224,1.6124,1.61208,1.6123,203800000.0
2008-04-09 23:40:00,1.61258,1.61293,1.61213,1.61287,177100000.0
2008-04-09 23:45:00,1.61278,1.61307,1.61228,1.61259,189600000.0
2008-04-09 23:50:00,1.61265,1.61323,1.61208,1.61229,226600002.0
2008-04-09 23:55:00,1.6127,1.61331,1.6127,1.61286,248499999.0
2008-04-10 00:00:00,1.61302,1.61302,1.61191,1.61241,262700001.0
2008-04-10 00:05:00,1.61244,1.61253,1.61147,1.61148,183900000.0
2008-04-10 00:10:00,1.61159,1.61251,1.61149,1.61222,127900000.0
2008-04-10 00:15:00,1.61208,1.61271,1.61208,1.61271,180900000.0
2008-04-10 00:20:00,1.61266,1.61266,1.61146,1.61147,226400001.0
2008-04-10 00:25:00,1.6115,1.6119,1.61118,1.61141,222900001.0
2008-04-10 00:30:00,1.61117,1.61188,1.61117,1.61149,180400000.0
2008-04-10 00:35:00,1.61167,1.61197,1.61131,1.61159,208000000.0
2008-04-10 00:40:00,1.61149,1.61175,1.6111,1.61139,198400001.0
2008-04-10 00:45:00,1.61134,1.61171,1.61096,1.61158,170000001.0
2008-04-10 00:50:00,1.61131,1.61168,1.61108,1.61137,211100000.0
2008-04-10 00:55:00,1.61091,1.6117,1.61091,1.61156,169500000.0
2008-04-10 01:00:00,1.61152,1.6121,1.6114,1.61196,173900001.0
2008-04-10 01:05:00,1.61188,1.61218,1.61159,1.61205,199000000.0
2008-04-10 01:10:00,1.612,1.61217,1.61162,1.61198,169900000.0
2008-04-10 01:15:00,1.61204,1.6125,1.61178,1.61225,229800000.0
2008-04-10 01:20:00,1.61232,1.61247,1.61179,1.61233,193500000.0
2008-04-10 01:25:00,1.61232,1.61242,1.61202,1.6123,167500000.0
2008-04-10 01:30:00,1.6124,1.61303,1.61183,1.61224,205500000.0
2008-04-10 01:35:00,1.61224,1.61249,1.61192,1.61215,214300001.0
2008-04-10 01:40:00,1.61206,1.61249,1.61189,1.61215,146100000.0
2008-04-10 01:45:00,1.6121,1.61222,1.61099,1.61144,186000000.0
2008-04-10 01:50:00,1.61141,1.61156,1.61105,1.61145,185400001.0
2008-04-10 01:55:00,1.61137,1.61161,1.61101,1.61159,195200000.0
2008-04-10 02:00:00,1.61118,1.61227,1.61104,1.61208,382300001.0
2008-04-10 02:05:00,1.61201,1.61253,1.61172,1.61229,610900001.0
2008-04-10 02:10:00,1.61175,1.61237,1.61153,1.61225,440300000.0
2008-04-10 02:15:00,1.61224,1.61272,1.61135,1.61195,712000002.0
2008-04-10 02:20:00,1.61223,1.6142,1.61208,1.61412,180700000.0
2008-04-10 02:25:00,1.61383,1.61454,1.61362,1.61392,341500001.0
2008-04-10 02:30:00,1.61412,1.61431,1.61262,1.61313,539700002.0
2008-04-10 02:35:00,1.61326,1.61326,1.61235,1.61268,432500001.0
2008-04-10 02:40:00,1.61264,1.61277,1.61175,1.61188,301100000.0
2008-04-10 02:45:00,1.61113,1.61249,1.61108,1.6118,555600000.0
2008-04-10 02:50:00,1.61209,1.61295,1.61137,1.61291,305100000.0
2008-04-10 02:55:00,1.61277,1.61277,1.61155,1.6124,255800002.0
2008-04-10 03:00:00,1.6122,1.61263,1.61201,1.61263,351600001.0
2008-04-10 03:05:00,1.61221,1.61237,1.61181,1.61232,278600001.0
2008-04-10 03:10:00,1.61187,1.61281,1.61187,1.61251,217800000.0
2008-04-10 03:15:00,1.61225,1.61387,1.61225,1.61318,192600000.0
2008-04-10 03:20:00,1.61291,1.61336,1.61252,1.61336,262000001.0
2008-04-10 03:25:00,1.61375,1.61375,1.61232,1.61238,347000001.0
2008-04-10 03:30:00,1.6124,1.61306,1.61228,1.61248,214400000.0
2008-04-10 03:35:00,1.61235,1.61255,1.61191,1.61197,232000000.0
2008-04-10 03:40:00,1.6119,1.61255,1.61175,1.61205,351700000.0
2008-04-10 03:45:00,1.61202,1.61223,1.61116,1.61116,176500001.0
2008-04-10 03:50:00,1.61139,1.61155,1.61084,1.6109,361300000.0
2008-04-10 03:55:00,1.61085,1.61119,1.61009,1.61068,1008700001.0
2008-04-10 04:00:00,1.61068,1.61072,1.61011,1.6105,571500002.0
2008-04-10 04:05:00,1.61051,1.6127,1.61037,1.61203,576200001.0
2008-04-10 04:10:00,1.61185,1.61233,1.61127,1.61134,387600000.0
2008-04-10 04:15:00,1.61133,1.61179,1.6108,1.61179,374400000.0
2008-04-10 04:20:00,1.61178,1.61182,1.61145,1.61148,392600001.0
2008-04-10 04:25:00,1.61148,1.61204,1.61109,1.61159,508900000.0
2008-04-10 04:30:00,1.61135,1.61186,1.61104,1.61129,250300002.0
2008-04-10 04:35:00,1.6111,1.61131,1.61058,1.61071,429500000.0
2008-04-10 04:40:00,1.6106,1.61124,1.6106,1.61123,221800000.0
2008-04-10 04:45:00,1.61121,1.61148,1.61071,1.61072,305100000.0
2008-04-10 04:50:00,1.61057,1.6111,1.61004,1.61004,219600000.0
2008-04-10 04:55:00,1.61002,1.61049,1.6099,1.61021,237500001.0
2008-04-10 05:00:00,1.61044,1.61098,1.61037,1.61064,860100003.0
2008-04-10 05:05:00,1.61075,1.61136,1.61069,1.6107,1113500001.0
2008-04-10 05:10:00,1.61051,1.61123,1.61048,1.61081,907600004.0
2008-04-10 05:15:00,1.6108,1.61112,1.61054,1.61076,1116500001.0
2008-04-10 05:20:00,1.61065,1.61114,1.61059,1.61069,1064400003.0
2008-04-10 05:25:00,1.61071,1.61103,1.61066,1.6108,1011700001.0
2008-04-10 05:30:00,1.61076,1.61138,1.61066,1.61108,824600001.0
2008-04-10 05:35:00,1.61103,1.61126,1.61066,1.61078,940900003.0
2008-04-10 05:40:00,1.61051,1.61086,1.61045,1.61061,731700004.0
2008-04-10 05:45:00,1.61073,1.61197,1.61073,1.61154,1072199999.0
2008-04-10 05:50:00,1.61152,1.61229,1.6115,1.61216,1031400004.0
2008-04-10 05:55:00,1.61216,1.6124,1.6117,1.61173,767400002.0
2008-04-10 06:00:00,1.61189,1.61197,1.61075,1.61081,813900000.0
2008-04-10 06:05:00,1.61083,1.61131,1.61073,1.61109,1685200001.0
2008-04-10 06:10:00,1.61121,1.61148,1.61093,1.61117,1805200008.0
2008-04-10 06:15:00,1.61125,1.61175,1.61113,1.61148,947300002.0
2008-04-10 06:20:00,1.6114,1.61143,1.61112,1.61122,1324900002.0
2008-04-10 06:25:00,1.61124,1.61146,1.61115,1.6112,1327900001.0
2008-04-10 06:30:00,1.61117,1.61197,1.61092,1.6115,1171300004.0
2008-04-10 06:35:00,1.61141,1.61183,1.61134,1.61164,587000003.0
2008-04-10 06:40:00,1.61159,1.61235,1.61146,1.61235,1062500004.0
2008-04-10 06:45:00,1.61227,1.6129,1.61201,1.61254,1393100004.0
2008-04-10 06:50:00,1.61231,1.61329,1.61204,1.61289,1349600003.0
2008-04-10 06:55:00,1.61263,1.6127,1.61146,1.61185,1160700002.0
2008-04-10 07:00:00,1.61199,1.61199,1.61147,1.61157,1246400003.0
2008-04-10 07:05:00,1.61149,1.61305,1.6112,1.61294,1084400001.0
2008-04-10 07:10:00,1.61303,1.61317,1.6123,1.61268,1825600003.0
2008-04-10 07:15:00,1.61272,1.61318,1.61258,1.61269,1415600002.0
2008-04-10 07:20:00,1.61259,1.61262,1.61204,1.61218,1804900001.0
2008-04-10 07:25:00,1.61235,1.61268,1.61202,1.61205,1280000005.0
2008-04-10 07:30:00,1.61201,1.6123,1.61181,1.61202,1929400002.0
2008-04-10 07:35:00,1.61218,1.61264,1.61201,1.61262,1304600003.0
2008-04-10 07:40:00,1.61256,1.61307,1.61225,1.61298,1951800005.0
2008-04-10 07:45:00,1.61305,1.61319,1.61223,1.61257,2861100002.0
2008-04-10 07:50:00,1.61251,1.61314,1.61237,1.61249,2479300006.0
2008-04-10 07:55:00,1.61244,1.61353,1.61244,1.61277,2947900007.0
2008-04-10 08:00:00,1.61294,1.61342,1.61204,1.61231,2003900004.0
2008-04-10 08:05:00,1.61228,1.61285,1.61148,1.61196,2192600005.0
2008-04-10 08:10:00,1.6119,1.61209,1.61084,1.61105,1517100002.0
2008-04-10 08:15:00,1.61095,1.6112,1.61077,1.61113,1240800000.0
2008-04-10 08:20:00,1.6112,1.61168,1.61114,1.61151,1752000002.0
2008-04-10 08:25:00,1.61159,1.61224,1.61053,1.61144,2296800006.0
2008-04-10 08:30:00,1.61119,1.61132,1.61076,1.61089,1824000005.0
2008-04-10 08:35:00,1.61075,1.61088,1.61004,1.61033,2096100005.0
2008-04-10 08:40:00,1.61011,1.61031,1.60938,1.60941,2018800005.0
2008-04-10 08:45:00,1.60941,1.61027,1.60929,1.60976,2847200003.0
2008-04-10 08:50:00,1.60996,1.61023,1.60959,1.60962,2966200009.0
2008-04-10 08:55:00,1.60945,1.60996,1.6089,1.60898,2557500007.0
2008-04-10 09:00:00,1.60894,1.61064,1.60892,1.61042,2965200009.0
2008-04-10 09:05:00,1.61024,1.61051,1.60984,1.61005,1927300002.0
2008-04-10 09:10:00,1.61002,1.61023,1.60973,1.60992,2174000005.0
2008-04-10 09:15:00,1.6099,1.61071,1.60977,1.61027,2046300002.0
2008-04-10 09:20:00,1.61023,1.61029,1.60948,1.60977,1574500001.0
2008-04-10 09:25:00,1.60982,1.6107,1.60973,1.61052,2237500000.0
2008-04-10 09:30:00,1.61028,1.61063,1.60996,1.61036,2130000002.0
2008-04-10 09:35:00,1.61032,1.61048,1.60994,1.61008,1818800000.0
2008-04-10 09:40:00,1.61007,1.61028,1.6096,1.6096,2059200006.0
2008-04-10 09:45:00,1.60971,1.61033,1.60952,1.61007,2157600001.0
2008-04-10 09:50:00,1.61007,1.61066,1.60986,1.61004,2260500002.0
2008-04-10 09:55:00,1.61001,1.61051,1.60889,1.60929,2992600003.0
2008-04-10 10:00:00,1.60957,1.61016,1.60917,1.60976,2356700006.0
2008-04-10 10:05:00,1.60967,1.61044,1.60948,1.61024,2377700001.0
2008-04-10 10:10:00,1.61019,1.61019,1.60917,1.60937,2233600004.0
2008-04-10 10:15:00,1.60953,1.61014,1.60875,1.60994,1992000004.0
2008-04-10 10:20:00,1.6099,1.61049,1.60962,1.61013,2151700003.0
2008-04-10 10:25:00,1.61015,1.61073,1.60953,1.61019,2559200005.0
2008-04-10 10:30:00,1.61012,1.6114,1.60946,1.61127,2575300006.0
2008-04-10 10:35:00,1.61197,1.61222,1.61129,1.61205,2374600007.0
2008-04-10 10:40:00,1.61195,1.61355,1.61195,1.61355,2270500006.0
2008-04-10 10:45:00,1.61369,1.61433,1.61355,1.61419,2075800006.0
2008-04-10 10:50:00,1.61416,1.61486,1.61367,1.61428,2120600004.0
2008-04-10 10:55:00,1.6141,1.61508,1.61391,1.61485,2599400004.0
2008-04-10 11:00:00,1.6149,1.61529,1.61458,1.61486,2407000003.0
2008-04-10 11:05:00,1.61486,1.61574,1.61442,1.61527,2124700006.0
2008-04-10 11:10:00,1.61541,1.61855,1.61534,1.61795,2361600005.0
2008-04-10 11:15:00,1.61784,1.61784,1.61486,1.61541,2162200004.0
2008-04-10 11:20:00,1.6153,1.61551,1.61437,1.615,2575300005.0
2008-04-10 11:25:00,1.615,1.61537,1.614,1.61514,2407500005.0
2008-04-10 11:30:00,1.61529,1.61612,1.61422,1.61424,2561300003.0
2008-04-10 11:35:00,1.61425,1.61501,1.61363,1.61473,2560700004.0
2008-04-10 11:40:00,1.61485,1.61613,1.61473,1.61593,3027800006.0
2008-04-10 11:45:00,1.6156,1.61579,1.61494,1.61531,2403900002.0
2008-04-10 11:50:00,1.61519,1.61546,1.61465,1.61487,1259300000.0
2008-04-10 11:55:00,1.61497,1.61526,1.61448,1.61467,2267100003.0
2008-04-10 12:00:00,1.61473,1.61538,1.61465,1.61501,2144800008.0
2008-04-10 12:05:00,1.61515,1.61584,1.6149,1.6154,1915700002.0
2008-04-10 12:10:00,1.6152,1.61613,1.61502,1.61591,1999000002.0
2008-04-10 12:15:00,1.61584,1.61616,1.61569,1.61592,1586100003.0
2008-04-10 12:20:00,1.61596,1.61652,1.6159,1.61652,2086500005.0
2008-04-10 12:25:00,1.61644,1.61703,1.61595,1.61638,2471800003.0
2008-04-10 12:30:00,1.61642,1.61718,1.61511,1.61525,2948100003.0
2008-04-10 12:35:00,1.61534,1.61558,1.61483,1.61493,2594100003.0
2008-04-10 12:40:00,1.61487,1.61576,1.6147,1.61553,2016300001.0
2008-04-10 12:45:00,1.61547,1.61599,1.61507,1.61589,2280700006.0
2008-04-10 12:50:00,1.6159,1.61671,1.6156,1.61625,2008400005.0
2008-04-10 12:55:00,1.61626,1.61626,1.61491,1.61494,2369900009.0
2008-04-10 13:00:00,1.6148,1.61546,1.6142,1.61502,1591900002.0
2008-04-10 13:05:00,1.61515,1.61781,1.61515,1.61627,1279500002.0
2008-04-10 13:10:00,1.61632,1.61772,1.61632,1.6176,1594900004.0
2008-04-10 13:15:00,1.61768,1.61898,1.61739,1.61838,1301300002.0
2008-04-10 13:20:00,1.61838,1.61872,1.61765,1.61826,1102800000.0
2008-04-10 13:25:00,1.61872,1.61962,1.61859,1.61889,1742700002.0
2008-04-10 13:30:00,1.6191,1.6199,1.61731,1.61821,1964900002.0
2008-04-10 13:35:00,1.61834,1.61879,1.61768,1.61768,1963000000.0
2008-04-10 13:40:00,1.61736,1.61789,1.61636,1.61654,1284600003.0
2008-04-10 13:45:00,1.61674,1.6179,1.61649,1.61721,1788100002.0
2008-04-10 13:50:00,1.61723,1.61729,1.61641,1.61664,1836900006.0
2008-04-10 13:55:00,1.61671,1.61677,1.61592,1.61616,1796300005.0
2008-04-10 14:00:00,1.61594,1.61628,1.61534,1.616,1887200005.0
2008-04-10 14:05:00,1.61623,1.61683,1.61591,1.61631,1469100002.0
2008-04-10 14:10:00,1.61631,1.61668,1.61567,1.61627,1138400002.0
2008-04-10 14:15:00,1.61624,1.61779,1.61611,1.61718,1909100002.0
2008-04-10 14:20:00,1.61723,1.61767,1.61672,1.61672,1872400000.0
2008-04-10 14:25:00,1.61653,1.61734,1.61566,1.61575,1596500002.0
2008-04-10 14:30:00,1.61424,1.61538,1.6134,1.61436,206700000.0
2008-04-10 14:35:00,1.61463,1.61547,1.61439,1.61494,158500000.0
2008-04-10 14:40:00,1.61474,1.61506,1.61382,1.61477,209900001.0
2008-04-10 14:45:00,1.61508,1.6153,1.61292,1.61292,230200000.0
2008-04-10 14:50:00,1.61279,1.61478,1.61222,1.61387,175000000.0
2008-04-10 14:55:00,1.61417,1.61437,1.61347,1.61388,184700000.0
2008-04-10 15:00:00,1.61383,1.615,1.6131,1.615,174000000.0
2008-04-10 15:05:00,1.615,1.61515,1.61414,1.61497,236800001.0
2008-04-10 15:10:00,1.61455,1.61455,1.61235,1.61235,157500000.0
2008-04-10 15:15:00,1.61223,1.6126,1.61102,1.61109,151700000.0
2008-04-10 15:20:00,1.61134,1.6116,1.6104,1.61081,164100000.0
2008-04-10 15:25:00,1.61081,1.6113,1.60985,1.60985,166200000.0
2008-04-10 15:30:00,1.61004,1.61272,1.6093,1.61257,211500000.0
2008-04-10 15:35:00,1.6129,1.61397,1.6129,1.61346,224600001.0
2008-04-10 15:40:00,1.61385,1.61446,1.61192,1.6123,175400000.0
2008-04-10 15:45:00,1.61188,1.61496,1.61188,1.6149,194500000.0
2008-04-10 15:50:00,1.61494,1.61594,1.6142,1.61594,198700000.0
2008-04-10 15:55:00,1.61602,1.61745,1.61393,1.6174,156500000.0
2008-04-10 16:00:00,1.61717,1.61797,1.61622,1.61626,186600000.0
2008-04-10 16:05:00,1.61637,1.61656,1.61533,1.61547,159200000.0
2008-04-10 16:10:00,1.61543,1.6177,1.6154,1.61718,188800002.0
2008-04-10 16:15:00,1.61698,1.61728,1.61635,1.61696,157800000.0
2008-04-10 16:20:00,1.61666,1.61712,1.61605,1.61611,179300001.0
2008-04-10 16:25:00,1.6162,1.61633,1.61572,1.61586,223100000.0
2008-04-10 16:30:00,1.6156,1.61639,1.61528,1.61617,217500001.0
2008-04-10 16:35:00,1.616,1.6172,1.61581,1.6164,183800000.0
2008-04-10 16:40:00,1.61625,1.61634,1.61275,1.61437,232400001.0
2008-04-10 16:45:00,1.61449,1.61533,1.61399,1.6144,196700000.0
2008-04-10 16:50:00,1.61458,1.61469,1.61075,1.61088,181400000.0
2008-04-10 16:55:00,1.61132,1.61164,1.6095,1.60973,140700000.0
2008-04-10 17:00:00,1.60941,1.61005,1.60849,1.60991,182900000.0
2008-04-10 17:05:00,1.6097,1.60989,1.60678,1.60678,192800002.0
2008-04-10 17:10:00,1.60642,1.60692,1.60511,1.60567,148300000.0
2008-04-10 17:15:00,1.60613,1.6064,1.604,1.60467,201500000.0
2008-04-10 17:20:00,1.60437,1.60561,1.60368,1.60561,195500000.0
2008-04-10 17:25:00,1.60558,1.60612,1.60478,1.60565,155000000.0
2008-04-10 17:30:00,1.60567,1.60677,1.60525,1.60611,173800000.0
2008-04-10 17:35:00,1.60596,1.60665,1.60539,1.6056,233700001.0
2008-04-10 17:40:00,1.6057,1.606,1.60339,1.6039,210300001.0
2008-04-10 17:45:00,1.60403,1.60438,1.60324,1.6035,161500000.0
2008-04-10 17:50:00,1.60358,1.60404,1.60221,1.60287,139600000.0
2008-04-10 17:55:00,1.60266,1.6031,1.60189,1.60243,217200002.0
2008-04-10 18:00:00,1.60196,1.60289,1.60099,1.6028,202000001.0
2008-04-10 18:05:00,1.60289,1.60354,1.60274,1.60333,216100001.0
2008-04-10 18:10:00,1.60328,1.60361,1.60298,1.60314,161200001.0
2008-04-10 18:15:00,1.60293,1.60336,1.60271,1.60272,215200000.0
2008-04-10 18:20:00,1.60271,1.60279,1.60202,1.60223,191600000.0
2008-04-10 18:25:00,1.60222,1.60243,1.60057,1.60059,171400000.0
2008-04-10 18:30:00,1.60069,1.60106,1.59987,1.6,164200000.0
2008-04-10 18:35:00,1.60002,1.6001,1.59869,1.5998,209600002.0
2008-04-10 18:40:00,1.59952,1.60013,1.5994,1.5994,177500001.0
2008-04-10 18:45:00,1.59947,1.60031,1.59902,1.60031,181400002.0
2008-04-10 18:50:00,1.60049,1.60123,1.60039,1.60088,199900001.0
2008-04-10 18:55:00,1.60081,1.60209,1.60047,1.60188,216300001.0
2008-04-10 19:00:00,1.60203,1.60235,1.60145,1.60191,178000000.0
2008-04-10 19:05:00,1.60192,1.60205,1.60113,1.60121,217700000.0
2008-04-10 19:10:00,1.60128,1.60182,1.60109,1.60155,206300002.0
2008-04-10 19:15:00,1.60141,1.60196,1.60134,1.60186,191000001.0
2008-04-10 19:20:00,1.60182,1.60229,1.60123,1.60194,261400000.0
2008-04-10 19:25:00,1.6019,1.60258,1.60124,1.60258,190000000.0
2008-04-10 19:30:00,1.60271,1.60284,1.60188,1.60188,171500000.0
2008-04-10 19:35:00,1.60171,1.60257,1.60132,1.60257,162100000.0
2008-04-10 19:40:00,1.60245,1.60254,1.60144,1.60152,147600000.0
2008-04-10 19:45:00,1.60155,1.60195,1.60103,1.60121,201800001.0
2008-04-10 19:50:00,1.60129,1.6018,1.60084,1.6018,192600000.0
2008-04-10 19:55:00,1.60169,1.60192,1.60124,1.60188,142800000.0
2008-04-10 20:00:00,1.60197,1.60263,1.60159,1.60244,218100000.0
2008-04-10 20:05:00,1.60225,1.60262,1.602,1.60259,137400001.0
2008-04-10 20:10:00,1.60222,1.60264,1.60158,1.602,204100000.0
2008-04-10 20:15:00,1.60203,1.60228,1.6016,1.6019,211200000.0
2008-04-10 20:20:00,1.60188,1.603,1.60165,1.6028,166100001.0
2008-04-10 20:25:00,1.60316,1.60385,1.60274,1.60368,193800000.0
2008-04-10 20:30:00,1.60363,1.60469,1.60344,1.60393,226900002.0
2008-04-10 20:35:00,1.60366,1.60393,1.60268,1.60279,217300000.0
2008-04-10 20:40:00,1.60308,1.60343,1.6025,1.60273,176600000.0
2008-04-10 20:45:00,1.6025,1.60314,1.60202,1.60248,244200001.0
2008-04-10 20:50:00,1.60219,1.60244,1.6015,1.60157,209300000.0
2008-04-10 20:55:00,1.6016,1.60184,1.6012,1.60144,199900001.0
2008-04-10 21:00:00,1.60109,1.60178,1.60109,1.60144,244000001.0
2008-04-10 21:05:00,1.60138,1.60162,1.60102,1.60123,165300000.0
2008-04-10 21:10:00,1.60112,1.60207,1.6008,1.60183,225700001.0
2008-04-10 21:15:00,1.60192,1.60224,1.60111,1.60149,181300000.0
2008-04-10 21:20:00,1.60167,1.60208,1.60144,1.60166,218100000.0
2008-04-10 21:25:00,1.60156,1.60231,1.60156,1.60205,167100000.0
2008-04-10 21:30:00,1.60193,1.60279,1.60171,1.60275,191900000.0
2008-04-10 21:35:00,1.60271,1.60299,1.60246,1.60276,179200000.0
2008-04-10 21:40:00,1.60255,1.60303,1.60243,1.60284,138400001.0
2008-04-10 21:45:00,1.60284,1.60313,1.60255,1.6029,194200000.0
2008-04-10 21:50:00,1.60289,1.60339,1.60273,1.60325,272999998.0
2008-04-10 21:55:00,1.6032,1.60371,1.60293,1.60338,199400000.0
2008-04-10 22:00:00,1.60347,1.6039,1.60334,1.60354,156900000.0
2008-04-10 22:05:00,1.60354,1.60369,1.60308,1.60351,205300000.0
2008-04-10 22:10:00,1.60363,1.60392,1.60326,1.60333,212200000.0
2008-04-10 22:15:00,1.60352,1.60355,1.60307,1.60322,205000001.0
2008-04-10 22:20:00,1.60321,1.60353,1.60285,1.60334,186100001.0
2008-04-10 22:25:00,1.60323,1.60351,1.60282,1.60335,191800000.0
2008-04-10 22:30:00,1.60355,1.60407,1.60286,1.60396,249899999.0
2008-04-10 22:35:00,1.60411,1.60481,1.60327,1.60439,210700001.0
2008-04-10 22:40:00,1.60418,1.60424,1.60355,1.60396,220000000.0
2008-04-10 22:45:00,1.60405,1.60431,1.60344,1.6037,139000000.0
2008-04-10 22:50:00,1.60385,1.60495,1.60375,1.60446,179400000.0
2008-04-10 22:55:00,1.60458,1.60488,1.60437,1.60461,182100000.0
2008-04-10 23:00:00,1.60441,1.60469,1.60399,1.60467,230800000.0
2008-04-10 23:05:00,1.60456,1.60522,1.6045,1.60493,141400000.0
2008-04-10 23:10:00,1.6049,1.60509,1.60425,1.60501,142000000.0
2008-04-10 23:15:00,1.60503,1.6053,1.60435,1.60488,194000000.0
2008-04-10 23:20:00,1.60496,1.60511,1.60439,1.60483,179900000.0
2008-04-10 23:25:00,1.60502,1.60514,1.60416,1.6049,226200001.0
2008-04-10 23:30:00,1.60509,1.60509,1.60383,1.60443,203400001.0
2008-04-10 23:35:00,1.60449,1.60474,1.60439,1.60454,197000000.0
2008-04-10 23:40:00,1.60466,1.60477,1.60404,1.60468,248500001.0
2008-04-10 23:45:00,1.60465,1.60538,1.60406,1.60473,199900000.0
2008-04-10 23:50:00,1.60478,1.60563,1.60324,1.6049,172400000.0
2008-04-10 23:55:00,1.60565,1.60585,1.60476,1.60502,182900000.0
2008-04-11 00:00:00,1.60512,1.60534,1.60374,1.60388,218000000.0
2008-04-11 00:05:00,1.6039,1.60466,1.6037,1.60432,193800000.0
2008-04-11 00:10:00,1.60437,1.60437,1.60342,1.60385,202400001.0
2008-04-11 00:15:00,1.60362,1.60402,1.60319,1.60349,173300001.0
2008-04-11 00:20:00,1.60347,1.60347,1.60268,1.60323,187400000.0
2008-04-11 00:25:00,1.60311,1.60335,1.60289,1.60297,228300001.0
2008-04-11 00:30:00,1.6027,1.60309,1.60242,1.6026,180700000.0
2008-04-11 00:35:00,1.6028,1.6028,1.60212,1.60249,166600000.0
2008-04-11 00:40:00,1.60238,1.60256,1.60181,1.60256,177500000.0
2008-04-11 00:45:00,1.60263,1.6038,1.60244,1.60352,178200000.0
2008-04-11 00:50:00,1.60335,1.60419,1.60315,1.60348,220500001.0
2008-04-11 00:55:00,1.60284,1.60328,1.60197,1.60223,170900000.0
2008-04-11 01:00:00,1.60237,1.60247,1.60198,1.60224,213100002.0
2008-04-11 01:05:00,1.60231,1.60266,1.60211,1.60232,170200001.0
2008-04-11 01:10:00,1.60224,1.60245,1.60191,1.60214,175400000.0
2008-04-11 01:15:00,1.60219,1.60284,1.60193,1.60234,177000000.0
2008-04-11 01:20:00,1.60239,1.60317,1.602,1.60307,171000000.0
2008-04-11 01:25:00,1.6029,1.60314,1.60242,1.6028,164700000.0
2008-04-11 01:30:00,1.60279,1.60348,1.60231,1.60286,198200000.0
2008-04-11 01:35:00,1.60279,1.60295,1.60243,1.60289,134200000.0
2008-04-11 01:40:00,1.60283,1.60378,1.60274,1.60329,205600002.0
2008-04-11 01:45:00,1.6031,1.60417,1.6031,1.60359,218600002.0
2008-04-11 01:50:00,1.60341,1.60351,1.60295,1.60329,184600001.0
2008-04-11 01:55:00,1.60333,1.60376,1.60279,1.60346,208100000.0
2008-04-11 02:00:00,1.60312,1.60379,1.60282,1.60359,336700002.0
2008-04-11 02:05:00,1.60363,1.60387,1.60318,1.60363,620099999.0
2008-04-11 02:10:00,1.60321,1.60455,1.60321,1.60439,414600000.0
2008-04-11 02:15:00,1.6045,1.60517,1.60413,1.60463,675600001.0
2008-04-11 02:20:00,1.60473,1.60482,1.60438,1.60473,187900000.0
2008-04-11 02:25:00,1.60457,1.6048,1.60423,1.60458,347800000.0
2008-04-11 02:30:00,1.60461,1.60498,1.60436,1.60462,471800000.0
2008-04-11 02:35:00,1.60463,1.60475,1.60384,1.60407,429400002.0
2008-04-11 02:40:00,1.60424,1.60459,1.60403,1.60415,283400003.0
2008-04-11 02:45:00,1.60402,1.60492,1.60396,1.60421,612800003.0
2008-04-11 02:50:00,1.6044,1.60467,1.60388,1.60456,273000000.0
2008-04-11 02:55:00,1.60444,1.60467,1.60367,1.60387,312900001.0
2008-04-11 03:00:00,1.60399,1.60476,1.6039,1.6047,330700000.0
2008-04-11 03:05:00,1.60436,1.60485,1.60413,1.60485,316600003.0
2008-04-11 03:10:00,1.60438,1.60493,1.60413,1.60448,258600001.0
2008-04-11 03:15:00,1.60418,1.60463,1.6041,1.6043,203600000.0
2008-04-11 03:20:00,1.6041,1.60458,1.6041,1.60436,236600000.0
2008-04-11 03:25:00,1.60467,1.60467,1.60405,1.60426,377700000.0
2008-04-11 03:30:00,1.60427,1.60495,1.60414,1.60417,282100000.0
2008-04-11 03:35:00,1.60423,1.60458,1.60377,1.60385,305100001.0
2008-04-11 03:40:00,1.60385,1.6044,1.60383,1.60427,370000001.0
2008-04-11 03:45:00,1.60442,1.6046,1.60387,1.60439,196200000.0
2008-04-11 03:50:00,1.60457,1.60482,1.60392,1.60419,379500003.0
2008-04-11 03:55:00,1.60413,1.60429,1.6034,1.60404,889200002.0
2008-04-11 04:00:00,1.60393,1.60394,1.60306,1.60321,510100001.0
2008-04-11 04:05:00,1.60324,1.60381,1.60296,1.60349,546900002.0
2008-04-11 04:10:00,1.60354,1.60388,1.6031,1.6038,393100001.0
2008-04-11 04:15:00,1.60398,1.60432,1.60358,1.60372,438400001.0
2008-04-11 04:20:00,1.60368,1.60374,1.60349,1.60364,402100000.0
2008-04-11 04:25:00,1.60361,1.60438,1.60348,1.60438,482400000.0
2008-04-11 04:30:00,1.60416,1.60454,1.60405,1.60425,214100002.0
2008-04-11 04:35:00,1.60406,1.60508,1.60406,1.60427,418300001.0
2008-04-11 04:40:00,1.60411,1.60477,1.60411,1.60477,216600000.0
2008-04-11 04:45:00,1.60471,1.60497,1.60431,1.60431,308100001.0
2008-04-11 04:50:00,1.60426,1.60483,1.60421,1.60423,179500000.0
2008-04-11 04:55:00,1.60432,1.60464,1.60396,1.60402,273500000.0
2008-04-11 05:00:00,1.60405,1.60475,1.60405,1.60443,874000002.0
2008-04-11 05:05:00,1.6044,1.60487,1.604,1.60444,1191399998.0
2008-04-11 05:10:00,1.60458,1.60518,1.60457,1.60492,836600000.0
2008-04-11 05:15:00,1.60498,1.60559,1.60498,1.60534,1051200003.0
2008-04-11 05:20:00,1.60532,1.60587,1.60428,1.60428,1115000000.0
2008-04-11 05:25:00,1.60432,1.60506,1.60426,1.60473,1052100002.0
2008-04-11 05:30:00,1.60444,1.60494,1.60435,1.60455,808900000.0
2008-04-11 05:35:00,1.60452,1.60485,1.60419,1.60462,897000001.0
2008-04-11 05:40:00,1.60441,1.60491,1.60431,1.60439,815400002.0
2008-04-11 05:45:00,1.60444,1.60464,1.60393,1.60396,921700000.0
2008-04-11 05:50:00,1.60401,1.6048,1.60401,1.60467,1002600006.0
2008-04-11 05:55:00,1.60453,1.60473,1.6042,1.60426,706400001.0
2008-04-11 06:00:00,1.60429,1.60442,1.60368,1.60368,771900001.0
2008-04-11 06:05:00,1.60365,1.60376,1.60255,1.60269,1851200002.0
2008-04-11 06:10:00,1.60266,1.60269,1.60148,1.60155,1649800002.0
2008-04-11 06:15:00,1.60137,1.60192,1.60122,1.60171,930000002.0
2008-04-11 06:20:00,1.60163,1.60174,1.60133,1.60145,1525200001.0
2008-04-11 06:25:00,1.60154,1.60191,1.60136,1.60138,1239700001.0
2008-04-11 06:30:00,1.60126,1.60172,1.60123,1.60171,1080100003.0
2008-04-11 06:35:00,1.60158,1.60187,1.60145,1.60161,601000002.0
2008-04-11 06:40:00,1.60179,1.60209,1.60164,1.60188,992400002.0
2008-04-11 06:45:00,1.60184,1.60223,1.60173,1.60198,1356900002.0
2008-04-11 06:50:00,1.60199,1.60274,1.60184,1.60233,1514600002.0
2008-04-11 06:55:00,1.60229,1.60254,1.602,1.60215,1229700000.0
2008-04-11 07:00:00,1.60232,1.6026,1.60201,1.60217,1282000005.0
2008-04-11 07:05:00,1.60219,1.60392,1.60203,1.60355,1085500003.0
2008-04-11 07:10:00,1.60369,1.60498,1.60344,1.60474,1857800000.0
2008-04-11 07:15:00,1.60463,1.60597,1.60445,1.60523,1385800002.0
2008-04-11 07:20:00,1.60533,1.60556,1.60425,1.60509,1797500002.0
2008-04-11 07:25:00,1.60542,1.60573,1.60477,1.60477,1232400004.0
2008-04-11 07:30:00,1.6046,1.60575,1.6046,1.60553,1839500005.0
2008-04-11 07:35:00,1.60562,1.60567,1.60479,1.6048,1357600002.0
2008-04-11 07:40:00,1.6045,1.60469,1.60359,1.60413,2030200003.0
2008-04-11 07:45:00,1.6041,1.60428,1.6033,1.60412,2920300008.0
2008-04-11 07:50:00,1.60408,1.60439,1.60364,1.60366,2499100004.0
2008-04-11 07:55:00,1.60347,1.60414,1.60338,1.60371,2848900010.0
2008-04-11 08:00:00,1.60364,1.60399,1.60277,1.60303,2024300003.0
2008-04-11 08:05:00,1.60295,1.6048,1.60279,1.60453,2384100004.0
2008-04-11 08:10:00,1.60443,1.60574,1.60443,1.60496,1677400002.0
2008-04-11 08:15:00,1.60485,1.60532,1.60482,1.60523,1282300002.0
2008-04-11 08:20:00,1.60525,1.60633,1.60487,1.6054,1700600001.0
2008-04-11 08:25:00,1.60516,1.60605,1.60494,1.60579,2285000005.0
2008-04-11 08:30:00,1.60577,1.60696,1.60577,1.60609,1841800002.0
2008-04-11 08:35:00,1.60613,1.60653,1.60587,1.60611,2116400003.0
2008-04-11 08:40:00,1.60584,1.6065,1.60532,1.60602,2017600005.0
2008-04-11 08:45:00,1.60602,1.60737,1.60548,1.60685,2925600010.0
2008-04-11 08:50:00,1.60676,1.60794,1.60655,1.60765,2735400006.0
2008-04-11 08:55:00,1.60771,1.60898,1.60758,1.608,2446500002.0
2008-04-11 09:00:00,1.60803,1.60874,1.60722,1.6077,2749200003.0
2008-04-11 09:05:00,1.60771,1.60858,1.60728,1.60829,1924700003.0
2008-04-11 09:10:00,1.60834,1.60876,1.60773,1.60818,2127200004.0
2008-04-11 09:15:00,1.60825,1.60832,1.60747,1.60787,2199000006.0
2008-04-11 09:20:00,1.60781,1.60817,1.60699,1.60813,1585800003.0
2008-04-11 09:25:00,1.60793,1.60793,1.60692,1.6075,2193900003.0
2008-04-11 09:30:00,1.60746,1.60836,1.60718,1.60829,2144000000.0
2008-04-11 09:35:00,1.60819,1.60858,1.60706,1.60763,1928700005.0
2008-04-11 09:40:00,1.60763,1.60829,1.60657,1.60657,2147500004.0
2008-04-11 09:45:00,1.60668,1.60823,1.60584,1.60584,2077100002.0
2008-04-11 09:50:00,1.60576,1.60647,1.60512,1.6058,2252800006.0
2008-04-11 09:55:00,1.60582,1.60648,1.60573,1.6061,2787600004.0
2008-04-11 10:00:00,1.60616,1.60627,1.60504,1.60519,2364100004.0
2008-04-11 10:05:00,1.60504,1.60542,1.60403,1.60484,2445000004.0
2008-04-11 10:10:00,1.60487,1.60513,1.60451,1.60503,2232800004.0
2008-04-11 10:15:00,1.60514,1.60542,1.60439,1.60449,1785500000.0
2008-04-11 10:20:00,1.60458,1.60465,1.60361,1.60377,2199800003.0
2008-04-11 10:25:00,1.60391,1.6047,1.60381,1.60444,2467400001.0
2008-04-11 10:30:00,1.60441,1.60445,1.60358,1.60381,2486500001.0
2008-04-11 10:35:00,1.60394,1.60397,1.60335,1.60378,2377600004.0
2008-04-11 10:40:00,1.60373,1.60421,1.60331,1.60395,2307700003.0
2008-04-11 10:45:00,1.60399,1.60504,1.60399,1.60497,2121500004.0
2008-04-11 10:50:00,1.60512,1.60531,1.6046,1.60479,2090900004.0
2008-04-11 10:55:00,1.60468,1.60512,1.60425,1.60463,2464400005.0
2008-04-11 11:00:00,1.60473,1.60582,1.60463,1.60541,2527500003.0
2008-04-11 11:05:00,1.60533,1.6059,1.60485,1.60544,2206100007.0
2008-04-11 11:10:00,1.60546,1.60654,1.60515,1.60573,2249300003.0
2008-04-11 11:15:00,1.60563,1.6061,1.60541,1.60546,2381600003.0
2008-04-11 11:20:00,1.60538,1.60592,1.60521,1.60539,2550000004.0
2008-04-11 11:25:00,1.6055,1.60672,1.60531,1.60559,2454300005.0
2008-04-11 11:30:00,1.60531,1.60724,1.60457,1.60687,2552700007.0
2008-04-11 11:35:00,1.60722,1.60795,1.60644,1.6067,2754600004.0
2008-04-11 11:40:00,1.60683,1.60696,1.60594,1.60609,3197600007.0
2008-04-11 11:45:00,1.60593,1.60624,1.60432,1.60438,2381900002.0
2008-04-11 11:50:00,1.60434,1.60479,1.60386,1.60418,1312500002.0
2008-04-11 11:55:00,1.6043,1.60495,1.60257,1.60257,2321200003.0
2008-04-11 12:00:00,1.60261,1.60328,1.60168,1.60271,2118699999.0
2008-04-11 12:05:00,1.60277,1.60402,1.60234,1.60394,2199400007.0
2008-04-11 12:10:00,1.60379,1.60448,1.60374,1.60415,2025900006.0
2008-04-11 12:15:00,1.60395,1.60449,1.60312,1.60392,1608400003.0
2008-04-11 12:20:00,1.60383,1.60423,1.60286,1.60392,2034700001.0
2008-04-11 12:25:00,1.60358,1.60395,1.60244,1.60254,2387100004.0
2008-04-11 12:30:00,1.60263,1.60528,1.60247,1.60497,3230300012.0
2008-04-11 12:35:00,1.60502,1.6061,1.60467,1.60565,2797700005.0
2008-04-11 12:40:00,1.60571,1.60703,1.60558,1.60582,1999500008.0
2008-04-11 12:45:00,1.60588,1.60749,1.6051,1.60749,2470100001.0
2008-04-11 12:50:00,1.60758,1.60904,1.60745,1.60858,1843300005.0
2008-04-11 12:55:00,1.60864,1.60898,1.60693,1.60714,2416900006.0
2008-04-11 13:00:00,1.60725,1.60982,1.60719,1.60913,1588600006.0
2008-04-11 13:05:00,1.60923,1.61074,1.60865,1.61004,1281000001.0
2008-04-11 13:10:00,1.61,1.61275,1.60958,1.61159,1429200001.0
2008-04-11 13:15:00,1.6117,1.61339,1.61133,1.61254,1142700000.0
2008-04-11 13:20:00,1.61252,1.61342,1.61092,1.61094,1113100001.0
2008-04-11 13:25:00,1.61087,1.61218,1.61065,1.61206,1778200002.0
2008-04-11 13:30:00,1.61223,1.613,1.6115,1.61176,1971400004.0
2008-04-11 13:35:00,1.61213,1.61237,1.61066,1.61115,1862199999.0
2008-04-11 13:40:00,1.611,1.61161,1.6106,1.61088,1214600005.0
2008-04-11 13:45:00,1.61088,1.61227,1.61085,1.61182,1879800001.0
2008-04-11 13:50:00,1.61165,1.61207,1.61119,1.61132,2008900004.0
2008-04-11 13:55:00,1.61141,1.61237,1.61121,1.61173,1820700005.0
2008-04-11 14:00:00,1.61153,1.612,1.61104,1.61169,1900400006.0
2008-04-11 14:05:00,1.61176,1.61225,1.61147,1.61209,1521800002.0
2008-04-11 14:10:00,1.61199,1.61319,1.61197,1.61319,1012700001.0
2008-04-11 14:15:00,1.61329,1.61351,1.61218,1.61251,1999200005.0
2008-04-11 14:20:00,1.61269,1.61374,1.61205,1.61226,1972300001.0
2008-04-11 14:25:00,1.61214,1.6129,1.61164,1.61203,1587500003.0
2008-04-11 14:30:00,1.61196,1.61327,1.61093,1.61142,183400000.0
2008-04-11 14:35:00,1.61118,1.61122,1.61004,1.61119,171000001.0
2008-04-11 14:40:00,1.61137,1.61349,1.61136,1.61303,203800001.0
2008-04-11 14:45:00,1.61293,1.61317,1.61232,1.61271,195700000.0
2008-04-11 14:50:00,1.61237,1.61335,1.61221,1.61269,149000000.0
2008-04-11 14:55:00,1.6131,1.61495,1.6131,1.6144,177900000.0
2008-04-11 15:00:00,1.61404,1.61471,1.6131,1.61445,188300000.0
2008-04-11 15:05:00,1.61421,1.61561,1.61404,1.61533,194900000.0
2008-04-11 15:10:00,1.61527,1.61821,1.61516,1.61798,207100003.0
2008-04-11 15:15:00,1.61799,1.61835,1.61684,1.61684,191400000.0
2008-04-11 15:20:00,1.61713,1.6179,1.61713,1.61732,161000001.0
2008-04-11 15:25:00,1.61727,1.61796,1.61713,1.61743,217100001.0
2008-04-11 15:30:00,1.61758,1.61776,1.61617,1.61701,189000000.0
2008-04-11 15:35:00,1.61718,1.61808,1.61644,1.6169,202600000.0
2008-04-11 15:40:00,1.61736,1.61755,1.616,1.61679,164700000.0
2008-04-11 15:45:00,1.61675,1.6171,1.61661,1.61684,213800000.0
2008-04-11 15:50:00,1.61688,1.61723,1.61647,1.61661,189700000.0
2008-04-11 15:55:00,1.61681,1.61855,1.61634,1.61854,194900001.0
2008-04-11 16:00:00,1.61825,1.61904,1.61671,1.61686,214800002.0
2008-04-11 16:05:00,1.61735,1.61834,1.61659,1.618,282899998.0
2008-04-11 16:10:00,1.618,1.61824,1.61742,1.61786,208200002.0
2008-04-11 16:15:00,1.61756,1.61767,1.61714,1.61738,165200000.0
2008-04-11 16:20:00,1.61712,1.61727,1.61581,1.61625,189100000.0
2008-04-11 16:25:00,1.61628,1.61665,1.61581,1.61646,191600000.0
2008-04-11 16:30:00,1.6164,1.61737,1.61583,1.61722,239300000.0
2008-04-11 16:35:00,1.61708,1.61803,1.61663,1.61665,199400000.0
2008-04-11 16:40:00,1.61675,1.61678,1.61498,1.61534,217700001.0
2008-04-11 16:45:00,1.61523,1.61544,1.61449,1.6152,175400000.0
2008-04-11 16:50:00,1.6155,1.6157,1.61444,1.61537,197600000.0
2008-04-11 16:55:00,1.61552,1.61617,1.61481,1.61617,186400000.0
2008-04-11 17:00:00,1.6162,1.61694,1.61492,1.61694,217000000.0
2008-04-11 17:05:00,1.61673,1.61753,1.61628,1.61683,196000000.0
2008-04-11 17:10:00,1.61664,1.61736,1.61647,1.61647,186200001.0
2008-04-11 17:15:00,1.61659,1.61779,1.6163,1.61697,237400001.0
2008-04-11 17:20:00,1.61663,1.61783,1.61624,1.61737,198700002.0
2008-04-11 17:25:00,1.61712,1.61817,1.617,1.61817,180900000.0
2008-04-11 17:30:00,1.61822,1.61877,1.61797,1.61877,195200000.0
2008-04-11 17:35:00,1.61908,1.61935,1.61812,1.61916,229700001.0
2008-04-11 17:40:00,1.61882,1.61882,1.6169,1.6169,170400000.0
2008-04-11 17:45:00,1.61692,1.61717,1.61573,1.61659,231000000.0
2008-04-11 17:50:00,1.61677,1.6175,1.61604,1.61648,159000001.0
2008-04-11 17:55:00,1.61625,1.61675,1.61296,1.61351,219300000.0
2008-04-11 18:00:00,1.61354,1.61354,1.61157,1.61306,200700001.0
2008-04-11 18:05:00,1.61317,1.61451,1.61313,1.61439,174000000.0
2008-04-11 18:10:00,1.61444,1.61506,1.61413,1.61495,148000000.0
2008-04-11 18:15:00,1.6149,1.61724,1.6149,1.61657,223699999.0
2008-04-11 18:20:00,1.61672,1.61703,1.61598,1.61623,205800002.0
2008-04-11 18:25:00,1.61639,1.61697,1.61638,1.61684,200200001.0
2008-04-11 18:30:00,1.61671,1.61696,1.6162,1.61656,149900000.0
2008-04-11 18:35:00,1.61636,1.61636,1.6156,1.61593,209500002.0
2008-04-11 18:40:00,1.61567,1.61628,1.61553,1.61605,176200000.0
2008-04-11 18:45:00,1.61641,1.61657,1.61584,1.61598,203100000.0
2008-04-11 18:50:00,1.61615,1.61645,1.61602,1.61602,177500000.0
2008-04-11 18:55:00,1.61558,1.61615,1.61424,1.61615,247000002.0
2008-04-11 19:00:00,1.61616,1.61636,1.6153,1.61555,187200000.0
2008-04-11 19:05:00,1.61544,1.61544,1.61455,1.61467,188900000.0
2008-04-11 19:10:00,1.61487,1.61511,1.61412,1.61421,209400001.0
2008-04-11 19:15:00,1.61428,1.61509,1.61414,1.61458,186500000.0
2008-04-11 19:20:00,1.6147,1.61532,1.6143,1.6153,224300000.0
2008-04-11 19:25:00,1.61534,1.61534,1.6145,1.61504,206100000.0
2008-04-11 19:30:00,1.61525,1.61568,1.61522,1.6155,200900000.0
2008-04-11 19:35:00,1.61546,1.6159,1.61484,1.6159,178700000.0
2008-04-11 19:40:00,1.61628,1.61639,1.61555,1.61597,165300000.0
2008-04-11 19:45:00,1.61582,1.61593,1.61523,1.61542,228700001.0
2008-04-11 19:50:00,1.61546,1.61574,1.61502,1.61534,163700000.0
2008-04-11 19:55:00,1.61551,1.6163,1.61512,1.61536,178600000.0
2008-04-11 20:00:00,1.61558,1.61617,1.61547,1.61588,238400001.0
2008-04-11 20:05:00,1.61557,1.61643,1.6153,1.6154,205999999.0
2008-04-11 20:10:00,1.61495,1.61663,1.61495,1.61663,194200001.0
2008-04-11 20:15:00,1.61691,1.61695,1.61643,1.61657,204800000.0
2008-04-11 20:20:00,1.61679,1.61716,1.61594,1.61713,198600001.0
2008-04-11 20:25:00,1.61755,1.61841,1.61705,1.6173,238200001.0
2008-04-11 20:30:00,1.61708,1.61708,1.61626,1.61661,227700002.0
2008-04-11 20:35:00,1.61658,1.61754,1.61645,1.61715,201000000.0
2008-04-11 20:40:00,1.61756,1.61897,1.61749,1.61818,183800000.0
2008-04-11 20:45:00,1.61791,1.61893,1.6179,1.61827,224600001.0
2008-04-11 20:50:00,1.61829,1.61872,1.61815,1.61842,223000000.0
2008-04-11 20:55:00,1.61839,1.61952,1.61817,1.61952,184100000.0
2008-04-11 21:00:00,1.61945,1.61951,1.61853,1.61901,174300000.0
2008-04-11 21:05:00,1.61885,1.61902,1.61834,1.61882,173000000.0
2008-04-11 21:10:00,1.61886,1.61895,1.618,1.61816,201800000.0
2008-04-11 21:15:00,1.61819,1.61822,1.61736,1.61791,221400002.0
2008-04-11 21:20:00,1.61799,1.61841,1.61763,1.61789,238400000.0
2008-04-11 21:25:00,1.61811,1.61949,1.61811,1.61949,208600000.0
2008-04-11 21:30:00,1.61937,1.62005,1.61937,1.61956,210900000.0
2008-04-11 21:35:00,1.61965,1.62047,1.61952,1.62027,190400002.0
2008-04-11 21:40:00,1.62027,1.62071,1.6201,1.62016,153300000.0
2008-04-11 21:45:00,1.62029,1.62049,1.61957,1.61985,196000000.0
2008-04-11 21:50:00,1.61963,1.61978,1.61907,1.61962,204700001.0
2008-04-11 21:55:00,1.61958,1.61968,1.61857,1.61909,224400001.0
2008-04-11 22:00:00,1.61938,1.61949,1.6186,1.6186,186500001.0
2008-04-11 22:05:00,1.61867,1.6188,1.61821,1.61836,188799999.0
2008-04-11 22:10:00,1.61859,1.61894,1.61787,1.61833,185800000.0
2008-04-11 22:15:00,1.61855,1.61893,1.61815,1.61839,186800000.0
2008-04-11 22:20:00,1.61844,1.61926,1.61794,1.6188,231800000.0
2008-04-11 22:25:00,1.61844,1.61885,1.61816,1.61875,157200000.0
2008-04-11 22:30:00,1.61871,1.61954,1.61806,1.61937,170800000.0
2008-04-11 22:35:00,1.61945,1.61945,1.61814,1.6184,221600001.0
2008-04-11 22:40:00,1.61837,1.61867,1.61797,1.61858,194800000.0
2008-04-11 22:45:00,1.61868,1.62022,1.61848,1.61984,199900001.0
2008-04-11 22:50:00,1.61982,1.62026,1.61791,1.61813,197600000.0
2008-04-11 22:55:00,1.61847,1.61882,1.61767,1.61784,180000001.0
2008-04-13 23:00:00,1.61145,1.61178,1.61113,1.61142,157400000.0
2008-04-13 23:05:00,1.61181,1.62142,1.61141,1.61146,157600000.0
2008-04-13 23:10:00,1.61154,1.61248,1.6114,1.61198,180200000.0
2008-04-13 23:15:00,1.61199,1.61223,1.61151,1.61203,209000000.0
2008-04-13 23:20:00,1.61216,1.61227,1.61168,1.61206,188200000.0
2008-04-13 23:25:00,1.6122,1.61231,1.61165,1.61193,249100000.0
2008-04-13 23:30:00,1.61185,1.61202,1.61139,1.6118,206500000.0
2008-04-13 23:35:00,1.61177,1.61183,1.61141,1.61151,154600000.0
2008-04-13 23:40:00,1.61169,1.61169,1.61064,1.61095,187500000.0
2008-04-13 23:45:00,1.61093,1.61152,1.61064,1.61134,195800000.0
2008-04-13 23:50:00,1.61151,1.61222,1.6114,1.61142,190400001.0
2008-04-13 23:55:00,1.6118,1.61226,1.61142,1.612,205400002.0
2008-04-14 00:00:00,1.6121,1.61225,1.61164,1.61191,188400000.0
2008-04-14 00:05:00,1.61163,1.61176,1.61113,1.61128,197800001.0
2008-04-14 00:10:00,1.61141,1.61254,1.61099,1.61223,201600002.0
2008-04-14 00:15:00,1.61188,1.61236,1.61188,1.61216,175400000.0
2008-04-14 00:20:00,1.61225,1.61263,1.61192,1.6122,191700000.0
2008-04-14 00:25:00,1.61236,1.6127,1.61154,1.61177,283500000.0
2008-04-14 00:30:00,1.6114,1.61189,1.61104,1.61123,153700000.0
2008-04-14 00:35:00,1.61141,1.61141,1.61015,1.61034,141200000.0
2008-04-14 00:40:00,1.61002,1.61002,1.60863,1.60878,131100000.0
2008-04-14 00:45:00,1.60879,1.60915,1.60835,1.60835,186700000.0
2008-04-14 00:50:00,1.60817,1.61007,1.60817,1.60964,198200001.0
2008-04-14 00:55:00,1.60885,1.61027,1.60885,1.61017,171900001.0
2008-04-14 01:00:00,1.61012,1.61012,1.60913,1.60981,168800000.0
2008-04-14 01:05:00,1.60987,1.61023,1.60952,1.61013,201800001.0
2008-04-14 01:10:00,1.61005,1.61107,1.60967,1.61054,155100000.0
2008-04-14 01:15:00,1.61073,1.61098,1.61014,1.61064,227800000.0
2008-04-14 01:20:00,1.61074,1.61074,1.6096,1.60968,174200000.0
2008-04-14 01:25:00,1.6094,1.61043,1.60915,1.60971,222900000.0
2008-04-14 01:30:00,1.60975,1.60988,1.60915,1.60939,165400000.0
2008-04-14 01:35:00,1.60938,1.61036,1.6091,1.61009,174900000.0
2008-04-14 01:40:00,1.61002,1.61057,1.60936,1.6097,183400000.0
2008-04-14 01:45:00,1.6098,1.61027,1.6094,1.60983,222499999.0
2008-04-14 01:50:00,1.60971,1.61043,1.60945,1.61012,162800000.0
2008-04-14 01:55:00,1.60998,1.61012,1.60845,1.60892,230200001.0
2008-04-14 02:00:00,1.60855,1.60977,1.60855,1.60956,398800000.0
2008-04-14 02:05:00,1.60953,1.60964,1.60895,1.60916,631600000.0
2008-04-14 02:10:00,1.60903,1.60939,1.60804,1.60827,389400001.0
2008-04-14 02:15:00,1.60841,1.60902,1.60601,1.60644,640700000.0
2008-04-14 02:20:00,1.60709,1.60803,1.60709,1.60758,186300001.0
2008-04-14 02:25:00,1.60757,1.60792,1.60736,1.60737,373700001.0
2008-04-14 02:30:00,1.60729,1.60796,1.60703,1.60774,511900001.0
2008-04-14 02:35:00,1.60787,1.6083,1.6072,1.60828,435800000.0
2008-04-14 02:40:00,1.60822,1.60874,1.608,1.60819,289500000.0
2008-04-14 02:45:00,1.608,1.60902,1.60774,1.60867,602899999.0
2008-04-14 02:50:00,1.60877,1.60989,1.60815,1.60989,314200001.0
2008-04-14 02:55:00,1.60967,1.60967,1.60815,1.6085,282800000.0
2008-04-14 03:00:00,1.60855,1.60951,1.60855,1.60951,343400002.0
2008-04-14 03:05:00,1.60933,1.61075,1.60933,1.61075,339200000.0
2008-04-14 03:10:00,1.61027,1.61095,1.61006,1.61068,227900001.0
2008-04-14 03:15:00,1.61049,1.61089,1.60993,1.61018,164700000.0
2008-04-14 03:20:00,1.60998,1.61044,1.60919,1.60939,297300001.0
2008-04-14 03:25:00,1.60981,1.60981,1.60931,1.60948,336800001.0
2008-04-14 03:30:00,1.60967,1.61045,1.60934,1.60994,217500000.0
2008-04-14 03:35:00,1.60974,1.61066,1.60921,1.61027,256800000.0
2008-04-14 03:40:00,1.61024,1.61079,1.61023,1.61038,320700000.0
2008-04-14 03:45:00,1.61032,1.61056,1.60956,1.60956,185200001.0
2008-04-14 03:50:00,1.60977,1.61013,1.60929,1.60944,323400001.0
2008-04-14 03:55:00,1.60951,1.60979,1.60855,1.6092,988600004.0
2008-04-14 04:00:00,1.60917,1.60925,1.60812,1.60845,536500002.0
2008-04-14 04:05:00,1.60853,1.60932,1.60844,1.60904,556100000.0
2008-04-14 04:10:00,1.60907,1.60913,1.60869,1.60886,395700000.0
2008-04-14 04:15:00,1.60901,1.60939,1.60881,1.60904,495399999.0
2008-04-14 04:20:00,1.60906,1.60984,1.60901,1.60921,400700002.0
2008-04-14 04:25:00,1.60904,1.60988,1.60893,1.60961,493400000.0
2008-04-14 04:30:00,1.60919,1.61005,1.60914,1.60989,243200000.0
2008-04-14 04:35:00,1.60968,1.61111,1.6091,1.61033,434400000.0
2008-04-14 04:40:00,1.61049,1.61133,1.61049,1.61086,250900001.0
2008-04-14 04:45:00,1.61083,1.61135,1.61048,1.61085,308300000.0
2008-04-14 04:50:00,1.61087,1.61138,1.61012,1.61038,208400001.0
2008-04-14 04:55:00,1.61039,1.61085,1.61007,1.6106,260600000.0
2008-04-14 05:00:00,1.61075,1.61197,1.61075,1.61192,813900001.0
2008-04-14 05:05:00,1.6118,1.61209,1.61157,1.61178,1028300002.0
2008-04-14 05:10:00,1.6117,1.61184,1.61122,1.61127,851700002.0
2008-04-14 05:15:00,1.61122,1.6114,1.61082,1.6111,1154600004.0
2008-04-14 05:20:00,1.611,1.61184,1.61095,1.61179,1166500003.0
2008-04-14 05:25:00,1.61179,1.61179,1.61069,1.61083,873300001.0
2008-04-14 05:30:00,1.61078,1.61121,1.61065,1.611,824600001.0
2008-04-14 05:35:00,1.61102,1.61237,1.611,1.61174,958700001.0
2008-04-14 05:40:00,1.61145,1.61198,1.61094,1.61137,757200001.0
2008-04-14 05:45:00,1.61157,1.61189,1.61103,1.61103,957800002.0
2008-04-14 05:50:00,1.61103,1.61142,1.61102,1.61124,992600002.0
2008-04-14 05:55:00,1.61096,1.611,1.60994,1.6101,699800001.0
2008-04-14 06:00:00,1.61018,1.61029,1.6091,1.6092,835499999.0
2008-04-14 06:05:00,1.60923,1.60962,1.60855,1.60919,1775800007.0
2008-04-14 06:10:00,1.60923,1.6096,1.60897,1.60901,1547400002.0
2008-04-14 06:15:00,1.60909,1.60939,1.60876,1.60934,912500001.0
2008-04-14 06:20:00,1.60928,1.60992,1.60898,1.60957,1377100002.0
2008-04-14 06:25:00,1.60958,1.60974,1.60927,1.60955,1312400002.0
2008-04-14 06:30:00,1.60951,1.61105,1.60941,1.61105,930000001.0
2008-04-14 06:35:00,1.61109,1.61113,1.61008,1.61012,579500001.0
2008-04-14 06:40:00,1.61003,1.61003,1.60787,1.60789,1149700000.0
2008-04-14 06:45:00,1.60785,1.60926,1.60785,1.60901,1264100003.0
2008-04-14 06:50:00,1.60864,1.60903,1.60829,1.60862,1365700003.0
2008-04-14 06:55:00,1.60872,1.60922,1.60852,1.6086,1224600001.0
2008-04-14 07:00:00,1.60874,1.60923,1.60863,1.60895,1201000003.0
2008-04-14 07:05:00,1.60902,1.60943,1.60886,1.60919,939200001.0
2008-04-14 07:10:00,1.60938,1.60983,1.60922,1.60948,1935700005.0
2008-04-14 07:15:00,1.60955,1.61015,1.60886,1.60886,1393600003.0
2008-04-14 07:20:00,1.60902,1.61098,1.60901,1.61061,1775800005.0
2008-04-14 07:25:00,1.61067,1.61093,1.61044,1.61049,1263000003.0
2008-04-14 07:30:00,1.61043,1.61062,1.60984,1.60984,1900200005.0
2008-04-14 07:35:00,1.60995,1.61121,1.60995,1.6107,1352500001.0
2008-04-14 07:40:00,1.61071,1.61152,1.61049,1.61144,1760200004.0
2008-04-14 07:45:00,1.61148,1.61202,1.61096,1.61162,2859200003.0
2008-04-14 07:50:00,1.61156,1.61169,1.61065,1.61132,2787700003.0
2008-04-14 07:55:00,1.61136,1.61193,1.61081,1.61151,2705700004.0
2008-04-14 08:00:00,1.61133,1.61133,1.61045,1.61124,1921500005.0
2008-04-14 08:05:00,1.61135,1.61224,1.61108,1.61126,2308600004.0
2008-04-14 08:10:00,1.61092,1.61213,1.6108,1.61196,1505000002.0
2008-04-14 08:15:00,1.61183,1.61212,1.61135,1.61185,1363300001.0
2008-04-14 08:20:00,1.61225,1.6126,1.61163,1.61165,1805700001.0
2008-04-14 08:25:00,1.61186,1.61317,1.61174,1.61281,2150000005.0
2008-04-14 08:30:00,1.61254,1.61356,1.61217,1.61306,1789500002.0
2008-04-14 08:35:00,1.61274,1.61341,1.61204,1.61341,2089200006.0
2008-04-14 08:40:00,1.6134,1.61534,1.6134,1.61493,2004300004.0
2008-04-14 08:45:00,1.61483,1.61498,1.61424,1.61463,2783600005.0
2008-04-14 08:50:00,1.6147,1.61625,1.61447,1.61621,2769900007.0
2008-04-14 08:55:00,1.61658,1.61821,1.61631,1.61802,2431800007.0
2008-04-14 09:00:00,1.61761,1.61781,1.61489,1.61524,2738800004.0
2008-04-14 09:05:00,1.61522,1.61725,1.61522,1.61657,2024900007.0
2008-04-14 09:10:00,1.61655,1.61743,1.61578,1.61593,2221600005.0
2008-04-14 09:15:00,1.61585,1.61678,1.61576,1.61628,2298500001.0
2008-04-14 09:20:00,1.61626,1.61687,1.61536,1.61536,1598400003.0
2008-04-14 09:25:00,1.6153,1.61531,1.61424,1.61489,2138200001.0
2008-04-14 09:30:00,1.61469,1.61483,1.61391,1.61466,2114900001.0
2008-04-14 09:35:00,1.61457,1.61692,1.61396,1.61588,1735400000.0
2008-04-14 09:40:00,1.61575,1.61614,1.6152,1.6152,2119100003.0
2008-04-14 09:45:00,1.61545,1.61601,1.61473,1.61519,2141000004.0
2008-04-14 09:50:00,1.61519,1.61695,1.61462,1.61639,2345400010.0
2008-04-14 09:55:00,1.61653,1.61684,1.61613,1.61624,2878600010.0
2008-04-14 10:00:00,1.61645,1.61686,1.61608,1.61617,2479800007.0
2008-04-14 10:05:00,1.61613,1.61717,1.61613,1.61704,2565600003.0
2008-04-14 10:10:00,1.61696,1.618,1.61652,1.61764,2251800002.0
2008-04-14 10:15:00,1.61788,1.62034,1.61769,1.61983,1926999999.0
2008-04-14 10:20:00,1.61981,1.6217,1.61944,1.62086,2040900006.0
2008-04-14 10:25:00,1.62086,1.62086,1.61937,1.61937,2580600004.0
2008-04-14 10:30:00,1.61932,1.61944,1.61773,1.61829,2436600004.0
2008-04-14 10:35:00,1.61814,1.6184,1.61683,1.6178,2498900005.0
2008-04-14 10:40:00,1.61768,1.61861,1.61754,1.61803,2381300004.0
2008-04-14 10:45:00,1.61805,1.6184,1.61693,1.61734,2181900003.0
2008-04-14 10:50:00,1.6173,1.61763,1.61693,1.61732,2048000003.0
2008-04-14 10:55:00,1.61737,1.61823,1.61737,1.61772,2497500002.0
2008-04-14 11:00:00,1.61745,1.61935,1.61745,1.61935,2215600004.0
2008-04-14 11:05:00,1.61933,1.61985,1.61843,1.61931,2225200005.0
2008-04-14 11:10:00,1.61949,1.62034,1.61942,1.62019,2279800002.0
2008-04-14 11:15:00,1.62015,1.62052,1.61905,1.61915,2151400000.0
2008-04-14 11:20:00,1.61902,1.61965,1.61842,1.61855,2657300008.0
2008-04-14 11:25:00,1.61865,1.61992,1.61856,1.61909,2260900001.0
2008-04-14 11:30:00,1.61911,1.62055,1.61889,1.62055,2381600006.0
2008-04-14 11:35:00,1.62079,1.62085,1.61989,1.62038,2787500003.0
2008-04-14 11:40:00,1.6207,1.62081,1.62003,1.6203,3046300003.0
2008-04-14 11:45:00,1.6203,1.6207,1.6202,1.62043,2504300007.0
2008-04-14 11:50:00,1.62035,1.62122,1.62011,1.62115,1293400002.0
2008-04-14 11:55:00,1.62112,1.62133,1.6201,1.6201,2261400007.0
2008-04-14 12:00:00,1.62016,1.62109,1.62,1.62071,2068400001.0
2008-04-14 12:05:00,1.62075,1.62083,1.61991,1.61991,2009400003.0
2008-04-14 12:10:00,1.61971,1.6205,1.61952,1.62039,1976000006.0
2008-04-14 12:15:00,1.62032,1.62185,1.62013,1.62034,1705100002.0
2008-04-14 12:20:00,1.62033,1.62139,1.62017,1.62119,2043600002.0
2008-04-14 12:25:00,1.62125,1.6224,1.62013,1.62013,2506800001.0
2008-04-14 12:30:00,1.61993,1.62125,1.61877,1.61877,3106000003.0
2008-04-14 12:35:00,1.61863,1.62047,1.61756,1.6199,2685000003.0
2008-04-14 12:40:00,1.61994,1.6205,1.61846,1.61874,2004400005.0
2008-04-14 12:45:00,1.61885,1.62061,1.61858,1.62005,2214000003.0
2008-04-14 12:50:00,1.62005,1.62013,1.61928,1.61928,1830600005.0
2008-04-14 12:55:00,1.61925,1.61998,1.61892,1.61928,2496600006.0
2008-04-14 13:00:00,1.61942,1.61945,1.61863,1.61874,1510900003.0
2008-04-14 13:05:00,1.61878,1.61961,1.61859,1.61937,1246200001.0
2008-04-14 13:10:00,1.61936,1.62079,1.61905,1.61961,1440900001.0
2008-04-14 13:15:00,1.61983,1.62098,1.61983,1.62077,1307400006.0
2008-04-14 13:20:00,1.62071,1.62074,1.62034,1.62067,1113100001.0
2008-04-14 13:25:00,1.62061,1.62195,1.62031,1.62155,1708600002.0
2008-04-14 13:30:00,1.62171,1.62378,1.62171,1.62357,1984900002.0
2008-04-14 13:35:00,1.62367,1.6239,1.62333,1.62359,1802600002.0
2008-04-14 13:40:00,1.62358,1.62474,1.62342,1.62474,1135800004.0
2008-04-14 13:45:00,1.62469,1.62531,1.62401,1.62469,1729800002.0
2008-04-14 13:50:00,1.62471,1.62512,1.6244,1.62465,1782400003.0
2008-04-14 13:55:00,1.62449,1.62472,1.62345,1.62379,1745100001.0
2008-04-14 14:00:00,1.62382,1.62458,1.62153,1.62165,2016200005.0
2008-04-14 14:05:00,1.62162,1.62216,1.6212,1.62174,1614200002.0
2008-04-14 14:10:00,1.62166,1.62248,1.62083,1.62217,990800001.0
2008-04-14 14:15:00,1.62218,1.62219,1.62078,1.62092,2041500003.0
2008-04-14 14:20:00,1.62093,1.62154,1.62029,1.62106,1806800004.0
2008-04-14 14:25:00,1.62095,1.62141,1.61957,1.6203,1644400004.0
2008-04-14 14:30:00,1.61978,1.62096,1.61926,1.62071,187500000.0
2008-04-14 14:35:00,1.62117,1.62297,1.62063,1.62266,213800000.0
2008-04-14 14:40:00,1.62256,1.62277,1.6214,1.62156,220800000.0
2008-04-14 14:45:00,1.62126,1.62142,1.61988,1.62055,195100000.0
2008-04-14 14:50:00,1.62051,1.62078,1.61774,1.61774,167400000.0
2008-04-14 14:55:00,1.61826,1.61949,1.61782,1.61941,201400000.0
2008-04-14 15:00:00,1.6196,1.61995,1.61873,1.61891,200800000.0
2008-04-14 15:05:00,1.61856,1.61875,1.61693,1.61726,226900001.0
2008-04-14 15:10:00,1.61691,1.61712,1.61597,1.61651,157600000.0
2008-04-14 15:15:00,1.61651,1.61696,1.61547,1.61632,202100000.0
2008-04-14 15:20:00,1.61616,1.61635,1.61528,1.61548,165400001.0
2008-04-14 15:25:00,1.61564,1.61578,1.61411,1.61411,154900000.0
2008-04-14 15:30:00,1.61403,1.61517,1.61363,1.61497,185700000.0
2008-04-14 15:35:00,1.61493,1.61498,1.6141,1.61414,229400000.0
2008-04-14 15:40:00,1.61439,1.61508,1.61413,1.61472,146100000.0
2008-04-14 15:45:00,1.61462,1.61504,1.61416,1.61504,205000001.0
2008-04-14 15:50:00,1.61499,1.61566,1.61494,1.6154,168800000.0
2008-04-14 15:55:00,1.61572,1.61642,1.61497,1.61585,197100002.0
2008-04-14 16:00:00,1.61591,1.61597,1.61404,1.6148,188900001.0
2008-04-14 16:05:00,1.61474,1.6171,1.61474,1.61665,184400001.0
2008-04-14 16:10:00,1.61659,1.61797,1.61641,1.61749,162200000.0
2008-04-14 16:15:00,1.61722,1.61736,1.6156,1.6156,187300000.0
2008-04-14 16:20:00,1.61531,1.61702,1.61526,1.61688,218400000.0
2008-04-14 16:25:00,1.61714,1.61742,1.61617,1.61742,197200000.0
2008-04-14 16:30:00,1.6174,1.61757,1.61636,1.61713,254800001.0
2008-04-14 16:35:00,1.61702,1.61844,1.61692,1.61829,167000000.0
2008-04-14 16:40:00,1.61846,1.61882,1.61646,1.6168,249000001.0
2008-04-14 16:45:00,1.61661,1.61715,1.61636,1.61689,219900000.0
2008-04-14 16:50:00,1.61696,1.61806,1.61696,1.6177,205000001.0
2008-04-14 16:55:00,1.61785,1.61785,1.61502,1.61593,166600001.0
2008-04-14 17:00:00,1.61639,1.61639,1.61545,1.61572,192300000.0
2008-04-14 17:05:00,1.6157,1.61578,1.61322,1.61322,232200001.0
2008-04-14 17:10:00,1.61312,1.61327,1.61116,1.61199,182000000.0
2008-04-14 17:15:00,1.61246,1.61348,1.61217,1.61348,193100001.0
2008-04-14 17:20:00,1.61314,1.6142,1.613,1.6141,211100001.0
2008-04-14 17:25:00,1.61419,1.61465,1.61389,1.61454,192200000.0
2008-04-14 17:30:00,1.61445,1.61562,1.61391,1.61515,201300000.0
2008-04-14 17:35:00,1.61512,1.61527,1.61448,1.61519,172600000.0
2008-04-14 17:40:00,1.61503,1.61503,1.61436,1.61461,234300000.0
2008-04-14 17:45:00,1.61471,1.61611,1.61471,1.61607,234400001.0
2008-04-14 17:50:00,1.6165,1.6165,1.61504,1.61547,170700001.0
2008-04-14 17:55:00,1.61549,1.61565,1.61447,1.61516,214200001.0
2008-04-14 18:00:00,1.61543,1.61643,1.61526,1.61572,200200001.0
2008-04-14 18:05:00,1.6158,1.61661,1.61545,1.61642,219600002.0
2008-04-14 18:10:00,1.61637,1.61658,1.61568,1.61653,191400000.0
2008-04-14 18:15:00,1.61647,1.618,1.6163,1.61781,189400000.0
2008-04-14 18:20:00,1.61762,1.61762,1.61583,1.61604,195400000.0
2008-04-14 18:25:00,1.61604,1.61609,1.61561,1.61576,143700000.0
2008-04-14 18:30:00,1.6158,1.61691,1.61556,1.61639,168900000.0
2008-04-14 18:35:00,1.61654,1.61672,1.61579,1.61586,218400001.0
2008-04-14 18:40:00,1.61555,1.61614,1.61555,1.61588,186300000.0
2008-04-14 18:45:00,1.616,1.61642,1.61516,1.61521,144800000.0
2008-04-14 18:50:00,1.61519,1.61528,1.61383,1.61396,234700001.0
2008-04-14 18:55:00,1.6139,1.61437,1.61352,1.61398,170600000.0
2008-04-14 19:00:00,1.61395,1.61454,1.61384,1.61435,196700001.0
2008-04-14 19:05:00,1.6143,1.6145,1.61367,1.61367,219400000.0
2008-04-14 19:10:00,1.61369,1.61375,1.61307,1.61348,197600001.0
2008-04-14 19:15:00,1.61335,1.61441,1.61313,1.6142,216900000.0
2008-04-14 19:20:00,1.61394,1.614,1.61281,1.61319,154500000.0
2008-04-14 19:25:00,1.61324,1.61351,1.61258,1.61294,181100001.0
2008-04-14 19:30:00,1.61313,1.61403,1.61309,1.61385,195500000.0
2008-04-14 19:35:00,1.61389,1.61412,1.6136,1.61412,141000000.0
2008-04-14 19:40:00,1.61417,1.61421,1.61328,1.61348,193600000.0
2008-04-14 19:45:00,1.61337,1.61386,1.61276,1.61381,190300001.0
2008-04-14 19:50:00,1.61381,1.61381,1.61291,1.61321,233199999.0
2008-04-14 19:55:00,1.61319,1.61393,1.61318,1.61371,156300000.0
2008-04-14 20:00:00,1.61368,1.61407,1.61344,1.6138,252200000.0
2008-04-14 20:05:00,1.61356,1.61424,1.61356,1.61418,158400000.0
2008-04-14 20:10:00,1.61366,1.61434,1.61302,1.61367,171800000.0
2008-04-14 20:15:00,1.61362,1.61362,1.61291,1.61331,211500000.0
2008-04-14 20:20:00,1.6135,1.6135,1.61279,1.6128,203500000.0
2008-04-14 20:25:00,1.61304,1.61304,1.61224,1.61278,225100000.0
2008-04-14 20:30:00,1.61284,1.61304,1.61251,1.61277,207100001.0
2008-04-14 20:35:00,1.61218,1.61232,1.61137,1.61137,192800000.0
2008-04-14 20:40:00,1.61147,1.61167,1.61096,1.61147,188500000.0
2008-04-14 20:45:00,1.61145,1.61152,1.61056,1.61096,187100000.0
2008-04-14 20:50:00,1.61078,1.61122,1.61013,1.61051,171800000.0
2008-04-14 20:55:00,1.61069,1.61208,1.61069,1.61185,187800000.0
2008-04-14 21:00:00,1.61167,1.61191,1.6104,1.61081,201400002.0
2008-04-14 21:05:00,1.61051,1.61135,1.61051,1.61134,183800001.0
2008-04-14 21:10:00,1.61137,1.61151,1.61088,1.61121,241900000.0
2008-04-14 21:15:00,1.61128,1.61177,1.61094,1.61124,194800000.0
2008-04-14 21:20:00,1.61153,1.61168,1.61103,1.61132,194000001.0
2008-04-14 21:25:00,1.61144,1.61181,1.61105,1.6116,152200000.0
2008-04-14 21:30:00,1.61141,1.61185,1.61119,1.61156,145200000.0
2008-04-14 21:35:00,1.61171,1.61177,1.61084,1.61084,169400000.0
2008-04-14 21:40:00,1.61085,1.61104,1.61031,1.61073,177900000.0
2008-04-14 21:45:00,1.61083,1.61124,1.61056,1.61112,208400000.0
2008-04-14 21:50:00,1.61098,1.61138,1.61087,1.61112,255200000.0
2008-04-14 21:55:00,1.61123,1.61163,1.61092,1.61147,197500000.0
2008-04-14 22:00:00,1.61172,1.61188,1.61134,1.61148,201100000.0
2008-04-14 22:05:00,1.61152,1.61228,1.61135,1.61192,183400000.0
2008-04-14 22:10:00,1.61204,1.61253,1.61193,1.61193,204600000.0
2008-04-14 22:15:00,1.61194,1.61194,1.61114,1.61147,170600000.0
2008-04-14 22:20:00,1.6119,1.61207,1.61087,1.61126,205200000.0
2008-04-14 22:25:00,1.61118,1.61175,1.61071,1.61138,217299999.0
2008-04-14 22:30:00,1.61138,1.61147,1.61078,1.61115,168000000.0
2008-04-14 22:35:00,1.61126,1.61134,1.61045,1.61083,203400001.0
2008-04-14 22:40:00,1.61098,1.61157,1.6106,1.61141,200900000.0
2008-04-14 22:45:00,1.61145,1.61174,1.61126,1.61156,161500000.0
2008-04-14 22:50:00,1.61145,1.61233,1.61132,1.61204,173200000.0
2008-04-14 22:55:00,1.61212,1.61336,1.6118,1.61206,186200000.0
2008-04-14 23:00:00,1.61185,1.61211,1.6111,1.61162,193800000.0
2008-04-14 23:05:00,1.61165,1.61177,1.6111,1.61135,152600000.0
2008-04-14 23:10:00,1.61149,1.61283,1.61149,1.61269,169400000.0
2008-04-14 23:15:00,1.61275,1.6132,1.61216,1.61317,180400000.0
2008-04-14 23:20:00,1.61328,1.61354,1.61273,1.61317,187500001.0
2008-04-14 23:25:00,1.61345,1.61377,1.61309,1.61324,217200000.0
2008-04-14 23:30:00,1.61348,1.61371,1.61317,1.61354,210800002.0
2008-04-14 23:35:00,1.61338,1.61346,1.61318,1.61329,161000000.0
2008-04-14 23:40:00,1.61344,1.61344,1.61242,1.61305,160000001.0
2008-04-14 23:45:00,1.613,1.61318,1.61248,1.61285,149200000.0
2008-04-14 23:50:00,1.61288,1.61311,1.61171,1.61171,175200001.0
2008-04-14 23:55:00,1.61225,1.61245,1.61172,1.61181,217700000.0
2008-04-15 00:00:00,1.61197,1.61221,1.61137,1.61217,193100000.0
2008-04-15 00:05:00,1.61224,1.61257,1.61199,1.61241,252600000.0
2008-04-15 00:10:00,1.61225,1.61253,1.61181,1.61253,189700000.0
2008-04-15 00:15:00,1.61232,1.6132,1.61228,1.61249,153800000.0
2008-04-15 00:20:00,1.61229,1.61256,1.61173,1.61256,177100000.0
2008-04-15 00:25:00,1.61248,1.61265,1.61151,1.61174,190100000.0
2008-04-15 00:30:00,1.61181,1.61242,1.61181,1.61205,194400000.0
2008-04-15 00:35:00,1.61221,1.61236,1.61185,1.61215,184200000.0
2008-04-15 00:40:00,1.61206,1.61226,1.61151,1.61203,162400000.0
2008-04-15 00:45:00,1.61201,1.61217,1.61159,1.61196,167200000.0
2008-04-15 00:50:00,1.61163,1.61209,1.61136,1.61149,195100000.0
2008-04-15 00:55:00,1.61113,1.61209,1.61113,1.61209,175000000.0
2008-04-15 01:00:00,1.61294,1.61357,1.61159,1.6124,191200000.0
2008-04-15 01:05:00,1.61246,1.61292,1.61239,1.61271,167000000.0
2008-04-15 01:10:00,1.61278,1.61356,1.61253,1.61331,174400000.0
2008-04-15 01:15:00,1.61333,1.61339,1.61288,1.61309,179900000.0
2008-04-15 01:20:00,1.61304,1.61313,1.61249,1.61303,159100000.0
2008-04-15 01:25:00,1.61308,1.61339,1.61284,1.61313,198600001.0
2008-04-15 01:30:00,1.61323,1.61323,1.61211,1.61248,174900000.0
2008-04-15 01:35:00,1.61265,1.61329,1.61241,1.61322,164500000.0
2008-04-15 01:40:00,1.61319,1.61332,1.61228,1.61256,187400000.0
2008-04-15 01:45:00,1.61256,1.61361,1.61245,1.61343,186900000.0
2008-04-15 01:50:00,1.6134,1.61353,1.61284,1.61318,180800000.0
2008-04-15 01:55:00,1.61325,1.61374,1.61285,1.61343,198700000.0
2008-04-15 02:00:00,1.61313,1.61379,1.61285,1.61285,332900001.0
2008-04-15 02:05:00,1.61289,1.61415,1.61289,1.61401,617299999.0
2008-04-15 02:10:00,1.61384,1.61429,1.61334,1.61347,407200000.0
2008-04-15 02:15:00,1.61368,1.61406,1.61319,1.61372,736800003.0
2008-04-15 02:20:00,1.61407,1.61444,1.61353,1.61398,163900000.0
2008-04-15 02:25:00,1.61403,1.61448,1.61382,1.61412,351600000.0
2008-04-15 02:30:00,1.61423,1.61523,1.6139,1.61489,597100001.0
2008-04-15 02:35:00,1.61492,1.61514,1.61429,1.61501,456600001.0
2008-04-15 02:40:00,1.61511,1.61536,1.6148,1.61496,250800000.0
2008-04-15 02:45:00,1.61488,1.61539,1.6144,1.61454,542300001.0
2008-04-15 02:50:00,1.61482,1.61521,1.6136,1.6143,326700000.0
2008-04-15 02:55:00,1.61445,1.61449,1.61337,1.61347,194300000.0
2008-04-15 03:00:00,1.61347,1.61398,1.6134,1.61398,298800000.0
2008-04-15 03:05:00,1.61375,1.61447,1.61349,1.61437,272200001.0
2008-04-15 03:10:00,1.61398,1.61485,1.61398,1.61439,181100000.0
2008-04-15 03:15:00,1.61411,1.61458,1.61345,1.61351,208700000.0
2008-04-15 03:20:00,1.61317,1.61375,1.61317,1.61357,295600000.0
2008-04-15 03:25:00,1.61409,1.61409,1.61337,1.61388,378800001.0
2008-04-15 03:30:00,1.61385,1.61407,1.61323,1.61342,209800000.0
2008-04-15 03:35:00,1.61326,1.6138,1.61211,1.61221,264500000.0
2008-04-15 03:40:00,1.61244,1.6131,1.61244,1.61263,347000001.0
2008-04-15 03:45:00,1.61275,1.6132,1.61266,1.61279,177799999.0
2008-04-15 03:50:00,1.6131,1.61316,1.612,1.61227,311500001.0
2008-04-15 03:55:00,1.61227,1.61329,1.61211,1.61284,899600001.0
2008-04-15 04:00:00,1.61286,1.61319,1.61239,1.61248,514100000.0
2008-04-15 04:05:00,1.61249,1.61301,1.61238,1.61274,546000000.0
2008-04-15 04:10:00,1.61274,1.61327,1.61251,1.61327,393300000.0
2008-04-15 04:15:00,1.61324,1.61346,1.61285,1.61308,392600000.0
2008-04-15 04:20:00,1.61303,1.61328,1.61241,1.61242,413300001.0
2008-04-15 04:25:00,1.61239,1.61288,1.61224,1.6124,527400001.0
2008-04-15 04:30:00,1.61202,1.61254,1.61197,1.61244,208800001.0
2008-04-15 04:35:00,1.61229,1.61307,1.61182,1.6128,457300002.0
2008-04-15 04:40:00,1.61272,1.61297,1.61229,1.6127,231000000.0
2008-04-15 04:45:00,1.61257,1.61272,1.61178,1.61185,302700001.0
2008-04-15 04:50:00,1.61187,1.61272,1.61172,1.61172,248100001.0
2008-04-15 04:55:00,1.61187,1.6122,1.61182,1.61193,220100000.0
2008-04-15 05:00:00,1.61182,1.61231,1.61182,1.612,797700000.0
2008-04-15 05:05:00,1.61202,1.61227,1.61192,1.61197,1140000003.0
2008-04-15 05:10:00,1.61197,1.61229,1.6116,1.6117,955500006.0
2008-04-15 05:15:00,1.61168,1.61203,1.61155,1.61168,1076200002.0
2008-04-15 05:20:00,1.6116,1.61187,1.61136,1.61156,1051600003.0
2008-04-15 05:25:00,1.61151,1.61188,1.61145,1.61157,1071400003.0
2008-04-15 05:30:00,1.61154,1.61231,1.61144,1.61201,844800000.0
2008-04-15 05:35:00,1.6119,1.61234,1.61165,1.61208,955900002.0
2008-04-15 05:40:00,1.61181,1.61246,1.61178,1.61221,725500001.0
2008-04-15 05:45:00,1.61229,1.61256,1.61133,1.61137,988200001.0
2008-04-15 05:50:00,1.61126,1.61165,1.61085,1.61136,978100003.0
2008-04-15 05:55:00,1.61123,1.61172,1.61111,1.61119,732400002.0
2008-04-15 06:00:00,1.61117,1.61137,1.61044,1.61137,839100001.0
2008-04-15 06:05:00,1.61125,1.61172,1.61124,1.61144,1786300001.0
2008-04-15 06:10:00,1.61151,1.61153,1.61055,1.61067,1593900002.0
2008-04-15 06:15:00,1.61061,1.61145,1.6104,1.61145,951300002.0
2008-04-15 06:20:00,1.61156,1.61228,1.61131,1.61165,1365300003.0
2008-04-15 06:25:00,1.61166,1.61171,1.61139,1.61147,1381100006.0
2008-04-15 06:30:00,1.61154,1.61177,1.61133,1.61141,1078100000.0
2008-04-15 06:35:00,1.61138,1.61174,1.6113,1.61149,610500002.0
2008-04-15 06:40:00,1.61147,1.61164,1.61123,1.61159,981100003.0
2008-04-15 06:45:00,1.6116,1.61185,1.61152,1.61165,1355700002.0
2008-04-15 06:50:00,1.61161,1.61199,1.61136,1.61175,1399400002.0
2008-04-15 06:55:00,1.61171,1.61319,1.61167,1.61298,1214500002.0
2008-04-15 07:00:00,1.61314,1.61326,1.61268,1.61305,1232500002.0
2008-04-15 07:05:00,1.6131,1.61311,1.61222,1.61229,944500001.0
2008-04-15 07:10:00,1.6123,1.61246,1.61202,1.61222,1783000002.0
2008-04-15 07:15:00,1.61219,1.61258,1.61196,1.61229,1448600004.0
2008-04-15 07:20:00,1.61201,1.61275,1.61195,1.6121,1840900002.0
2008-04-15 07:25:00,1.61217,1.61295,1.61196,1.61264,1372200003.0
2008-04-15 07:30:00,1.61274,1.61315,1.61221,1.61295,1940800004.0
2008-04-15 07:35:00,1.61293,1.61365,1.61234,1.6126,1333400003.0
2008-04-15 07:40:00,1.6126,1.61277,1.61004,1.61075,1913400005.0
2008-04-15 07:45:00,1.61072,1.61162,1.61042,1.61096,2808700004.0
2008-04-15 07:50:00,1.61101,1.61165,1.61083,1.61144,2778100002.0
2008-04-15 07:55:00,1.61138,1.61161,1.6105,1.61065,2751600009.0
2008-04-15 08:00:00,1.61073,1.61081,1.61027,1.61069,1921600007.0
2008-04-15 08:05:00,1.61058,1.61263,1.61049,1.61227,2410400002.0
2008-04-15 08:10:00,1.61221,1.61263,1.61163,1.61249,1627500004.0
2008-04-15 08:15:00,1.61258,1.61267,1.61179,1.61206,1366300003.0
2008-04-15 08:20:00,1.61193,1.61293,1.61167,1.61183,1771200001.0
2008-04-15 08:25:00,1.61179,1.61289,1.61158,1.61273,2115700003.0
2008-04-15 08:30:00,1.61277,1.61339,1.61238,1.61268,1740900001.0
2008-04-15 08:35:00,1.61259,1.61433,1.61249,1.61294,1989800001.0
2008-04-15 08:40:00,1.61263,1.61346,1.61129,1.61289,2145400002.0
2008-04-15 08:45:00,1.61288,1.61326,1.61235,1.61299,2836500004.0
2008-04-15 08:50:00,1.61306,1.61361,1.61266,1.61271,2864200004.0
2008-04-15 08:55:00,1.613,1.61406,1.61251,1.61276,2398300002.0
2008-04-15 09:00:00,1.61266,1.61304,1.61149,1.6127,2775000003.0
2008-04-15 09:05:00,1.61261,1.61322,1.61207,1.61236,1947000002.0
2008-04-15 09:10:00,1.61232,1.61275,1.61207,1.61228,2190800003.0
2008-04-15 09:15:00,1.61236,1.61348,1.61228,1.61295,2132500004.0
2008-04-15 09:20:00,1.61289,1.61432,1.61264,1.61385,1615400001.0
2008-04-15 09:25:00,1.61399,1.61496,1.61382,1.61494,2202600003.0
2008-04-15 09:30:00,1.61477,1.61513,1.61431,1.61483,2109300004.0
2008-04-15 09:35:00,1.61476,1.61627,1.61433,1.61572,1916700002.0
2008-04-15 09:40:00,1.61575,1.61872,1.61484,1.61797,2028600004.0
2008-04-15 09:45:00,1.61792,1.61819,1.6168,1.61798,2118200002.0
2008-04-15 09:50:00,1.61801,1.61865,1.61752,1.61829,2219100007.0
2008-04-15 09:55:00,1.61835,1.61935,1.6179,1.61873,2927700007.0
2008-04-15 10:00:00,1.61897,1.62044,1.6189,1.62002,2320000006.0
2008-04-15 10:05:00,1.61984,1.62038,1.61956,1.62021,2558900003.0
2008-04-15 10:10:00,1.62022,1.62113,1.61988,1.62022,2436300007.0
2008-04-15 10:15:00,1.62052,1.62157,1.62049,1.62086,1976800003.0
2008-04-15 10:20:00,1.6209,1.62118,1.6205,1.62097,2140900004.0
2008-04-15 10:25:00,1.62109,1.62173,1.62056,1.62062,2489900000.0
2008-04-15 10:30:00,1.62069,1.62302,1.62028,1.62241,2448700003.0
2008-04-15 10:35:00,1.62231,1.62243,1.62162,1.62213,2438900001.0
2008-04-15 10:40:00,1.62181,1.62233,1.62152,1.62222,2278000001.0
2008-04-15 10:45:00,1.62264,1.62304,1.62096,1.6217,2078500006.0
2008-04-15 10:50:00,1.62165,1.62258,1.6213,1.62224,2138800002.0
2008-04-15 10:55:00,1.62227,1.62285,1.62127,1.62134,2457800002.0
2008-04-15 11:00:00,1.62112,1.62112,1.61798,1.61943,2313000004.0
2008-04-15 11:05:00,1.61935,1.62111,1.61847,1.61972,2082400001.0
2008-04-15 11:10:00,1.61983,1.62077,1.61969,1.6204,2299000004.0
2008-04-15 11:15:00,1.62019,1.62197,1.61969,1.62066,1961200003.0
2008-04-15 11:20:00,1.62043,1.62115,1.61996,1.6206,2598300007.0
2008-04-15 11:25:00,1.62088,1.62169,1.61985,1.62006,2453700006.0
2008-04-15 11:30:00,1.61998,1.62079,1.61997,1.6206,2591800007.0
2008-04-15 11:35:00,1.62067,1.62095,1.62001,1.62046,2711600006.0
2008-04-15 11:40:00,1.62061,1.62153,1.62044,1.62138,3127000004.0
2008-04-15 11:45:00,1.62136,1.62167,1.62096,1.62114,2418700003.0
2008-04-15 11:50:00,1.6211,1.62172,1.62107,1.6215,1251100005.0
2008-04-15 11:55:00,1.62152,1.62152,1.61994,1.62035,2256100004.0
2008-04-15 12:00:00,1.62049,1.62075,1.61994,1.62004,2032700006.0
2008-04-15 12:05:00,1.62004,1.62098,1.61982,1.62,1912300003.0
2008-04-15 12:10:00,1.61985,1.61985,1.6182,1.61847,1863400003.0
2008-04-15 12:15:00,1.61831,1.61875,1.61773,1.61835,1627400005.0
2008-04-15 12:20:00,1.61833,1.61865,1.61809,1.61844,1996000002.0
2008-04-15 12:25:00,1.61845,1.61956,1.61839,1.61904,2476800004.0
2008-04-15 12:30:00,1.61901,1.61904,1.61694,1.61712,3166400007.0
2008-04-15 12:35:00,1.6173,1.61771,1.61679,1.61696,2645800003.0
2008-04-15 12:40:00,1.61697,1.61753,1.61667,1.61686,1897100002.0
2008-04-15 12:45:00,1.61699,1.61704,1.61566,1.61613,2361000000.0
2008-04-15 12:50:00,1.61622,1.61713,1.61591,1.6171,1804000003.0
2008-04-15 12:55:00,1.61714,1.61782,1.61683,1.61766,2533700006.0
2008-04-15 13:00:00,1.61739,1.61739,1.61518,1.61584,1634500003.0
2008-04-15 13:05:00,1.6158,1.61679,1.61568,1.61624,1327600004.0
2008-04-15 13:10:00,1.61632,1.61662,1.61589,1.61633,1576000000.0
2008-04-15 13:15:00,1.61624,1.61639,1.61556,1.61606,1230300001.0
2008-04-15 13:20:00,1.61612,1.61684,1.61593,1.61678,1033000002.0
2008-04-15 13:25:00,1.61689,1.61721,1.61663,1.61689,1702500004.0
2008-04-15 13:30:00,1.61695,1.61695,1.61628,1.61638,2165000003.0
2008-04-15 13:35:00,1.61634,1.61735,1.61607,1.61699,1886400003.0
2008-04-15 13:40:00,1.61695,1.61732,1.61683,1.61716,1141000005.0
2008-04-15 13:45:00,1.61719,1.61741,1.61687,1.61687,1799000001.0
2008-04-15 13:50:00,1.61689,1.61815,1.61689,1.61779,1837600005.0
2008-04-15 13:55:00,1.61775,1.61781,1.61677,1.61689,1658300003.0
2008-04-15 14:00:00,1.6167,1.61707,1.61622,1.61622,1808100002.0
2008-04-15 14:05:00,1.61617,1.61666,1.61563,1.61647,1640500001.0
2008-04-15 14:10:00,1.61656,1.61794,1.6163,1.61732,1092100002.0
2008-04-15 14:15:00,1.61747,1.61818,1.61688,1.61741,2001000004.0
2008-04-15 14:20:00,1.61748,1.6177,1.61564,1.61607,1802200000.0
2008-04-15 14:25:00,1.61621,1.61679,1.61597,1.61613,1682600003.0
2008-04-15 14:30:00,1.61559,1.61574,1.61338,1.61479,202600000.0
2008-04-15 14:35:00,1.61458,1.61458,1.61264,1.61347,197900001.0
2008-04-15 14:40:00,1.61301,1.61398,1.61269,1.61329,195600001.0
2008-04-15 14:45:00,1.61323,1.61323,1.6117,1.61287,211600000.0
2008-04-15 14:50:00,1.61314,1.61429,1.61297,1.61407,173900001.0
2008-04-15 14:55:00,1.61434,1.61557,1.61392,1.61435,155800000.0
2008-04-15 15:00:00,1.61454,1.61457,1.61113,1.61186,212799999.0
2008-04-15 15:05:00,1.61186,1.61233,1.611,1.61164,182900000.0
2008-04-15 15:10:00,1.61217,1.61229,1.61065,1.6112,244200003.0
2008-04-15 15:15:00,1.61129,1.61131,1.60999,1.61001,165200001.0
2008-04-15 15:20:00,1.60981,1.6101,1.60946,1.61007,180800001.0
2008-04-15 15:25:00,1.61012,1.61139,1.61009,1.61079,249500000.0
2008-04-15 15:30:00,1.6109,1.6109,1.60969,1.60981,192700000.0
2008-04-15 15:35:00,1.60981,1.61024,1.60846,1.60916,184800000.0
2008-04-15 15:40:00,1.60971,1.61018,1.60881,1.60933,144000000.0
2008-04-15 15:45:00,1.60942,1.60955,1.6076,1.6076,223300001.0
2008-04-15 15:50:00,1.60744,1.60923,1.6073,1.60913,174100000.0
2008-04-15 15:55:00,1.60886,1.60917,1.60779,1.60825,173700000.0
2008-04-15 16:00:00,1.60838,1.60924,1.60786,1.60786,195900001.0
2008-04-15 16:05:00,1.60778,1.60935,1.60778,1.60856,200500002.0
2008-04-15 16:10:00,1.60843,1.60915,1.60762,1.60915,165900000.0
2008-04-15 16:15:00,1.60906,1.61069,1.60898,1.6105,162200000.0
2008-04-15 16:20:00,1.61031,1.61126,1.60988,1.61022,202700000.0
2008-04-15 16:25:00,1.61044,1.61087,1.60979,1.61003,166400000.0
2008-04-15 16:30:00,1.6101,1.6101,1.60865,1.60907,256100001.0
2008-04-15 16:35:00,1.60899,1.60913,1.60782,1.60782,188100001.0
2008-04-15 16:40:00,1.60814,1.60922,1.60808,1.60852,224500001.0
2008-04-15 16:45:00,1.60832,1.60863,1.60798,1.60851,207100002.0
2008-04-15 16:50:00,1.60849,1.60915,1.60787,1.60802,207600000.0
2008-04-15 16:55:00,1.60794,1.60795,1.60692,1.60763,158500000.0
2008-04-15 17:00:00,1.60761,1.60813,1.60699,1.60743,206400001.0
2008-04-15 17:05:00,1.60721,1.6095,1.60663,1.60912,233400001.0
2008-04-15 17:10:00,1.60898,1.60958,1.60856,1.6089,183300000.0
2008-04-15 17:15:00,1.60919,1.6093,1.60858,1.60915,184200000.0
2008-04-15 17:20:00,1.60883,1.60967,1.60883,1.60937,189500000.0
2008-04-15 17:25:00,1.60912,1.60927,1.60856,1.60899,185200000.0
2008-04-15 17:30:00,1.60902,1.61004,1.60896,1.60956,213800000.0
2008-04-15 17:35:00,1.60974,1.60974,1.60866,1.60935,175400001.0
2008-04-15 17:40:00,1.60932,1.60998,1.60892,1.60892,162800000.0
2008-04-15 17:45:00,1.60894,1.60919,1.60799,1.60863,232300002.0
2008-04-15 17:50:00,1.60852,1.6086,1.60797,1.60851,152400000.0
2008-04-15 17:55:00,1.6084,1.60858,1.60767,1.60824,201200001.0
2008-04-15 18:00:00,1.60843,1.60898,1.60823,1.60873,256500000.0
2008-04-15 18:05:00,1.6087,1.60897,1.60844,1.60849,250700001.0
2008-04-15 18:10:00,1.60839,1.60902,1.60823,1.60901,185700000.0
2008-04-15 18:15:00,1.60889,1.60906,1.60838,1.60844,193300001.0
2008-04-15 18:20:00,1.6085,1.60882,1.60837,1.60855,195500000.0
2008-04-15 18:25:00,1.60857,1.60862,1.60792,1.60833,185200001.0
2008-04-15 18:30:00,1.60821,1.60862,1.6077,1.60844,185800000.0
2008-04-15 18:35:00,1.60844,1.60854,1.60793,1.60817,212000000.0
2008-04-15 18:40:00,1.60779,1.60856,1.60764,1.60808,171500000.0
2008-04-15 18:45:00,1.60839,1.60855,1.60786,1.608,175500000.0
2008-04-15 18:50:00,1.60813,1.60844,1.60802,1.60836,166300000.0
2008-04-15 18:55:00,1.60825,1.60836,1.60723,1.60779,167300000.0
2008-04-15 19:00:00,1.60799,1.60839,1.60772,1.60794,194200000.0
2008-04-15 19:05:00,1.60796,1.60812,1.60768,1.60788,227499999.0
2008-04-15 19:10:00,1.60791,1.60795,1.60715,1.6074,212900000.0
2008-04-15 19:15:00,1.60709,1.60751,1.60668,1.60739,208400001.0
2008-04-15 19:20:00,1.60722,1.60745,1.60685,1.60716,207900001.0
2008-04-15 19:25:00,1.60713,1.60713,1.60521,1.60566,210300000.0
2008-04-15 19:30:00,1.60594,1.60629,1.60485,1.60548,199000000.0
2008-04-15 19:35:00,1.60562,1.60576,1.60463,1.60519,163000001.0
2008-04-15 19:40:00,1.60536,1.60613,1.60531,1.60611,206500001.0
2008-04-15 19:45:00,1.60602,1.60611,1.60527,1.60583,262199999.0
2008-04-15 19:50:00,1.60593,1.60595,1.60535,1.60535,176200000.0
2008-04-15 19:55:00,1.60529,1.60621,1.60485,1.60604,161900001.0
2008-04-15 20:00:00,1.60628,1.60739,1.60589,1.60739,203700001.0
2008-04-15 20:05:00,1.60708,1.60759,1.60661,1.60755,208400002.0
2008-04-15 20:10:00,1.60719,1.60757,1.60684,1.60751,221700000.0
2008-04-15 20:15:00,1.60762,1.608,1.60685,1.60776,223000001.0
2008-04-15 20:20:00,1.60806,1.60837,1.60772,1.60772,166400000.0
2008-04-15 20:25:00,1.60796,1.60812,1.60721,1.60771,171800000.0
2008-04-15 20:30:00,1.60768,1.60768,1.6063,1.60715,193500000.0
2008-04-15 20:35:00,1.60702,1.60783,1.60697,1.6076,187400000.0
2008-04-15 20:40:00,1.60786,1.60895,1.60744,1.60886,195900001.0
2008-04-15 20:45:00,1.60878,1.60913,1.60851,1.60899,201200000.0
2008-04-15 20:50:00,1.6089,1.60942,1.60886,1.60911,205900000.0
2008-04-15 20:55:00,1.60907,1.6095,1.60897,1.60923,187900000.0
2008-04-15 21:00:00,1.60931,1.60967,1.60876,1.60915,157100000.0
2008-04-15 21:05:00,1.60896,1.60908,1.60825,1.60862,194100000.0
2008-04-15 21:10:00,1.60857,1.60869,1.60797,1.60831,196700000.0
2008-04-15 21:15:00,1.60838,1.60851,1.60787,1.60799,208600000.0
2008-04-15 21:20:00,1.60805,1.60826,1.60717,1.60717,199500001.0
2008-04-15 21:25:00,1.6073,1.60767,1.60724,1.60756,194200000.0
2008-04-15 21:30:00,1.60744,1.608,1.60739,1.60798,183000000.0
2008-04-15 21:35:00,1.60797,1.60812,1.60769,1.60805,155600000.0
2008-04-15 21:40:00,1.60792,1.60849,1.60792,1.6083,196200000.0
2008-04-15 21:45:00,1.60838,1.60846,1.60785,1.60834,190200001.0
2008-04-15 21:50:00,1.60831,1.60872,1.60831,1.60855,215200002.0
2008-04-15 21:55:00,1.60856,1.60882,1.60828,1.60836,186300000.0
2008-04-15 22:00:00,1.60848,1.60874,1.60825,1.60849,232199999.0
2008-04-15 22:05:00,1.6087,1.609,1.60809,1.60838,169800000.0
2008-04-15 22:10:00,1.60837,1.60837,1.60764,1.60771,197500000.0
2008-04-15 22:15:00,1.60786,1.60797,1.60702,1.6072,192200000.0
2008-04-15 22:20:00,1.6072,1.60724,1.60657,1.6067,162100001.0
2008-04-15 22:25:00,1.60659,1.60757,1.60632,1.60732,191100001.0
2008-04-15 22:30:00,1.60767,1.60793,1.6068,1.60727,191800000.0
2008-04-15 22:35:00,1.60736,1.6077,1.60679,1.60745,243400001.0
2008-04-15 22:40:00,1.60762,1.60825,1.6074,1.60791,186400000.0
2008-04-15 22:45:00,1.60785,1.60819,1.60725,1.60742,181900000.0
2008-04-15 22:50:00,1.60722,1.6076,1.60695,1.60729,193500000.0
2008-04-15 22:55:00,1.60754,1.60763,1.60684,1.60704,194000000.0
2008-04-15 23:00:00,1.6069,1.6077,1.6069,1.60762,159400000.0
2008-04-15 23:05:00,1.6076,1.60838,1.6076,1.60813,215500000.0
2008-04-15 23:10:00,1.60819,1.60841,1.60694,1.60748,234600001.0
2008-04-15 23:15:00,1.60738,1.60741,1.60606,1.60622,206400001.0
2008-04-15 23:20:00,1.60642,1.60692,1.60589,1.60642,167500000.0
2008-04-15 23:25:00,1.60655,1.6067,1.60556,1.60569,225400001.0
2008-04-15 23:30:00,1.60573,1.60608,1.6053,1.60589,189400000.0
2008-04-15 23:35:00,1.60566,1.60584,1.60554,1.60571,177100000.0
2008-04-15 23:40:00,1.60594,1.60594,1.60533,1.60572,210200000.0
2008-04-15 23:45:00,1.60559,1.60658,1.60546,1.60574,197100000.0
2008-04-15 23:50:00,1.60579,1.60644,1.60554,1.60573,218800001.0
2008-04-15 23:55:00,1.60618,1.60685,1.60618,1.60642,174200000.0
2008-04-16 00:00:00,1.60646,1.60647,1.60532,1.60577,195000001.0
2008-04-16 00:05:00,1.60583,1.60583,1.60472,1.60499,182900000.0
2008-04-16 00:10:00,1.60505,1.60505,1.60445,1.60483,156800000.0
2008-04-16 00:15:00,1.60465,1.60532,1.60465,1.60503,165200000.0
2008-04-16 00:20:00,1.60491,1.60491,1.60368,1.60436,242100000.0
2008-04-16 00:25:00,1.60431,1.60565,1.604,1.60486,206400000.0
2008-04-16 00:30:00,1.60461,1.60505,1.60446,1.60488,162000000.0
2008-04-16 00:35:00,1.60515,1.60515,1.60459,1.60509,168400001.0
2008-04-16 00:40:00,1.60532,1.60592,1.60504,1.60576,160100000.0
2008-04-16 00:45:00,1.6058,1.60587,1.60525,1.60555,234500002.0
2008-04-16 00:50:00,1.60535,1.60556,1.60484,1.60556,198600001.0
2008-04-16 00:55:00,1.60522,1.60594,1.60522,1.60575,200800000.0
2008-04-16 01:00:00,1.6057,1.6058,1.60527,1.60569,183200000.0
2008-04-16 01:05:00,1.60549,1.60616,1.60534,1.60595,194100000.0
2008-04-16 01:10:00,1.60573,1.60579,1.60506,1.60559,177200000.0
2008-04-16 01:15:00,1.60572,1.60575,1.60513,1.60528,177500001.0
2008-04-16 01:20:00,1.60524,1.60525,1.60467,1.60517,198900000.0
2008-04-16 01:25:00,1.60507,1.60516,1.60433,1.60474,173100000.0
2008-04-16 01:30:00,1.60474,1.6052,1.60402,1.60479,177500000.0
2008-04-16 01:35:00,1.60457,1.60488,1.60431,1.60469,164400000.0
2008-04-16 01:40:00,1.60478,1.6049,1.60442,1.60469,186500000.0
2008-04-16 01:45:00,1.60467,1.60541,1.60451,1.60497,189400000.0
2008-04-16 01:50:00,1.60505,1.60608,1.60484,1.60581,223600002.0
2008-04-16 01:55:00,1.60581,1.60643,1.6058,1.60626,191200002.0
2008-04-16 02:00:00,1.60584,1.60625,1.60558,1.60616,401200000.0
2008-04-16 02:05:00,1.60614,1.60618,1.60549,1.60607,583200000.0
2008-04-16 02:10:00,1.60562,1.60596,1.60538,1.60556,410600001.0
2008-04-16 02:15:00,1.60553,1.60624,1.60526,1.60601,766500002.0
2008-04-16 02:20:00,1.60616,1.60678,1.60589,1.60665,185300000.0
2008-04-16 02:25:00,1.60649,1.6072,1.60621,1.60719,338500000.0
2008-04-16 02:30:00,1.60724,1.60782,1.60688,1.60736,539900000.0
2008-04-16 02:35:00,1.60732,1.6078,1.60694,1.60726,434600001.0
2008-04-16 02:40:00,1.60745,1.60745,1.60653,1.60658,273400001.0
2008-04-16 02:45:00,1.60643,1.60735,1.60636,1.60653,578800000.0
2008-04-16 02:50:00,1.60682,1.60699,1.60582,1.60656,343900003.0
2008-04-16 02:55:00,1.60644,1.6066,1.60589,1.60615,256900001.0
2008-04-16 03:00:00,1.60607,1.60634,1.60556,1.6063,289300001.0
2008-04-16 03:05:00,1.60595,1.60676,1.60577,1.60654,328700001.0
2008-04-16 03:10:00,1.606,1.60758,1.606,1.60724,223000000.0
2008-04-16 03:15:00,1.60691,1.60758,1.60687,1.60724,189600000.0
2008-04-16 03:20:00,1.60709,1.60763,1.60687,1.60697,237400000.0
2008-04-16 03:25:00,1.60737,1.60737,1.60647,1.60649,286400000.0
2008-04-16 03:30:00,1.60648,1.60743,1.60629,1.60712,244400000.0
2008-04-16 03:35:00,1.60711,1.6076,1.60688,1.60734,271000000.0
2008-04-16 03:40:00,1.60721,1.60778,1.60715,1.60724,359300001.0
2008-04-16 03:45:00,1.60724,1.6074,1.60675,1.60683,220100003.0
2008-04-16 03:50:00,1.60722,1.60746,1.60677,1.60691,312600000.0
2008-04-16 03:55:00,1.60694,1.60707,1.60578,1.60626,862600003.0
2008-04-16 04:00:00,1.60627,1.60668,1.60615,1.60626,558900001.0
2008-04-16 04:05:00,1.60642,1.60698,1.60548,1.60575,569900002.0
2008-04-16 04:10:00,1.60573,1.60636,1.60544,1.60636,389100001.0
2008-04-16 04:15:00,1.60643,1.6067,1.60586,1.606,393200000.0
2008-04-16 04:20:00,1.60597,1.60612,1.60587,1.60594,499700002.0
2008-04-16 04:25:00,1.6059,1.60715,1.60587,1.60715,551700000.0
2008-04-16 04:30:00,1.60694,1.60739,1.60682,1.60719,231200000.0
2008-04-16 04:35:00,1.60708,1.60749,1.60656,1.60713,457400000.0
2008-04-16 04:40:00,1.60702,1.60731,1.60686,1.60729,253200000.0
2008-04-16 04:45:00,1.60705,1.60726,1.60667,1.60686,311600000.0
2008-04-16 04:50:00,1.6068,1.60746,1.6068,1.60696,186200000.0
2008-04-16 04:55:00,1.60699,1.60726,1.60662,1.60686,200700000.0
2008-04-16 05:00:00,1.60691,1.60747,1.60691,1.60719,811200002.0
2008-04-16 05:05:00,1.60718,1.60719,1.60599,1.60604,1185800003.0
2008-04-16 05:10:00,1.60599,1.6061,1.60558,1.60576,845300002.0
2008-04-16 05:15:00,1.60567,1.60641,1.60561,1.60614,1023400000.0
2008-04-16 05:20:00,1.60617,1.60679,1.60617,1.60644,993200001.0
2008-04-16 05:25:00,1.60643,1.60678,1.6063,1.60662,1025000003.0
2008-04-16 05:30:00,1.60651,1.60734,1.60647,1.60689,836100001.0
2008-04-16 05:35:00,1.60683,1.60724,1.60659,1.60713,923000000.0
2008-04-16 05:40:00,1.60684,1.60739,1.60671,1.60727,748100001.0
2008-04-16 05:45:00,1.60745,1.60821,1.60745,1.60762,914500001.0
2008-04-16 05:50:00,1.60758,1.60794,1.60738,1.60765,1015100005.0
2008-04-16 05:55:00,1.6075,1.60773,1.60711,1.60714,744700000.0
2008-04-16 06:00:00,1.6072,1.60744,1.60714,1.60734,748900001.0
2008-04-16 06:05:00,1.60737,1.60819,1.60686,1.60737,1669000003.0
2008-04-16 06:10:00,1.60748,1.60809,1.60732,1.60753,1583600004.0
2008-04-16 06:15:00,1.6076,1.60803,1.60744,1.60799,954400000.0
2008-04-16 06:20:00,1.60795,1.60833,1.60771,1.60791,1355400003.0
2008-04-16 06:25:00,1.60786,1.60822,1.60761,1.60815,1361100002.0
2008-04-16 06:30:00,1.60813,1.60836,1.60793,1.60812,997000001.0
2008-04-16 06:35:00,1.60809,1.60827,1.60707,1.60721,652400000.0
2008-04-16 06:40:00,1.60722,1.60751,1.60709,1.60727,1031400004.0
2008-04-16 06:45:00,1.60727,1.60792,1.60717,1.60769,1338300002.0
2008-04-16 06:50:00,1.60776,1.60846,1.60775,1.60824,1374300002.0
2008-04-16 06:55:00,1.60825,1.60869,1.6079,1.60802,1201500003.0
2008-04-16 07:00:00,1.60809,1.60872,1.60802,1.60858,1245400001.0
2008-04-16 07:05:00,1.60858,1.60858,1.60792,1.60804,1015900002.0
2008-04-16 07:10:00,1.60779,1.6079,1.60753,1.60779,1840400004.0
2008-04-16 07:15:00,1.60775,1.60822,1.60774,1.60783,1524800002.0
2008-04-16 07:20:00,1.60767,1.60826,1.60767,1.60775,1674500001.0
2008-04-16 07:25:00,1.60779,1.60795,1.60753,1.60769,1199600001.0
2008-04-16 07:30:00,1.60769,1.60842,1.60764,1.60829,1951200003.0
2008-04-16 07:35:00,1.60851,1.60974,1.6085,1.60938,1327400003.0
2008-04-16 07:40:00,1.60952,1.61073,1.60924,1.61025,1876500005.0
2008-04-16 07:45:00,1.61016,1.6102,1.60957,1.60973,2988100002.0
2008-04-16 07:50:00,1.60952,1.61037,1.60952,1.6102,2486100005.0
2008-04-16 07:55:00,1.61023,1.61045,1.6099,1.61019,2907200005.0
2008-04-16 08:00:00,1.61025,1.61025,1.60619,1.60742,1925200003.0
2008-04-16 08:05:00,1.60732,1.60933,1.6073,1.60905,2328700006.0
2008-04-16 08:10:00,1.60903,1.60995,1.60862,1.60943,1476800003.0
2008-04-16 08:15:00,1.60915,1.60938,1.60672,1.60672,1301500001.0
2008-04-16 08:20:00,1.60645,1.60645,1.60016,1.60088,1906300005.0
2008-04-16 08:25:00,1.60071,1.601,1.59645,1.60009,2347800003.0
2008-04-16 08:30:00,1.60033,1.60192,1.60033,1.60131,1747400001.0
2008-04-16 08:35:00,1.60131,1.60157,1.59911,1.60018,2155200009.0
2008-04-16 08:40:00,1.60001,1.60059,1.59869,1.59881,2138200004.0
2008-04-16 08:45:00,1.59937,1.60072,1.59918,1.59969,2680600005.0
2008-04-16 08:50:00,1.59984,1.60121,1.59984,1.60051,2860900004.0
2008-04-16 08:55:00,1.60053,1.60101,1.59995,1.60009,2429900001.0
2008-04-16 09:00:00,1.5997,1.60182,1.59969,1.60143,2900500005.0
2008-04-16 09:05:00,1.60145,1.60192,1.60074,1.60106,1930700002.0
2008-04-16 09:10:00,1.6012,1.60173,1.59944,1.6014,2212700003.0
2008-04-16 09:15:00,1.60139,1.60276,1.60068,1.60137,2139100002.0
2008-04-16 09:20:00,1.60144,1.60154,1.60083,1.60089,1647200004.0
2008-04-16 09:25:00,1.60098,1.6015,1.59916,1.60071,2317100003.0
2008-04-16 09:30:00,1.60053,1.60235,1.60009,1.60136,2072300003.0
2008-04-16 09:35:00,1.6011,1.60228,1.60028,1.60038,1813800003.0
2008-04-16 09:40:00,1.60018,1.60052,1.5989,1.6,2068900004.0
2008-04-16 09:45:00,1.60031,1.60161,1.60029,1.60152,2175400002.0
2008-04-16 09:50:00,1.60171,1.60214,1.60145,1.60185,2217100003.0
2008-04-16 09:55:00,1.602,1.60305,1.60199,1.603,2809000002.0
2008-04-16 10:00:00,1.60327,1.60327,1.60222,1.60231,2157900003.0
2008-04-16 10:05:00,1.60236,1.6029,1.60192,1.60248,2374800004.0
2008-04-16 10:10:00,1.6025,1.6028,1.60188,1.60192,2253000001.0
2008-04-16 10:15:00,1.60204,1.60262,1.60204,1.6022,1749100005.0
2008-04-16 10:20:00,1.60259,1.60302,1.60225,1.60249,2081300004.0
2008-04-16 10:25:00,1.60268,1.60318,1.6025,1.60279,2453300004.0
2008-04-16 10:30:00,1.6025,1.60298,1.60213,1.60253,2630700007.0
2008-04-16 10:35:00,1.60256,1.60274,1.60207,1.60218,2431100004.0
2008-04-16 10:40:00,1.60206,1.6026,1.60182,1.60234,2348200007.0
2008-04-16 10:45:00,1.60229,1.60263,1.60174,1.6025,2117900008.0
2008-04-16 10:50:00,1.60265,1.6046,1.60236,1.60441,2018200004.0
2008-04-16 10:55:00,1.60447,1.6051,1.60375,1.60433,2528600004.0
2008-04-16 11:00:00,1.60461,1.60692,1.60444,1.60573,2339200002.0
2008-04-16 11:05:00,1.6056,1.6073,1.60508,1.60616,2102000007.0
2008-04-16 11:10:00,1.60642,1.60756,1.60639,1.60653,2437200003.0
2008-04-16 11:15:00,1.60659,1.60775,1.60582,1.60613,2141000003.0
2008-04-16 11:20:00,1.60619,1.60811,1.60619,1.6067,2730000008.0
2008-04-16 11:25:00,1.60661,1.60794,1.60609,1.60688,2314200001.0
2008-04-16 11:30:00,1.60691,1.60892,1.6068,1.60841,2483200005.0
2008-04-16 11:35:00,1.60854,1.60986,1.60754,1.60906,2747200007.0
2008-04-16 11:40:00,1.6093,1.61001,1.60799,1.60909,3152500004.0
2008-04-16 11:45:00,1.60888,1.60903,1.60555,1.60596,2403300004.0
2008-04-16 11:50:00,1.60616,1.60843,1.60599,1.60729,1361800003.0
2008-04-16 11:55:00,1.60739,1.60795,1.6068,1.607,2306600005.0
2008-04-16 12:00:00,1.6071,1.60944,1.60681,1.60889,1957800000.0
2008-04-16 12:05:00,1.60882,1.60955,1.6073,1.6074,1897200001.0
2008-04-16 12:10:00,1.60725,1.60939,1.60713,1.60922,1901300004.0
2008-04-16 12:15:00,1.60895,1.60953,1.60786,1.60804,1774500003.0
2008-04-16 12:20:00,1.6078,1.60795,1.60669,1.60698,2135500003.0
2008-04-16 12:25:00,1.60699,1.60781,1.60649,1.60654,2515800003.0
2008-04-16 12:30:00,1.60664,1.60712,1.60611,1.60669,2976300003.0
2008-04-16 12:35:00,1.60686,1.60871,1.60676,1.60808,2564300001.0
2008-04-16 12:40:00,1.60808,1.60849,1.60738,1.60738,2014600010.0
2008-04-16 12:45:00,1.60746,1.60804,1.60704,1.6076,2234100003.0
2008-04-16 12:50:00,1.60765,1.6082,1.60751,1.60786,2127200001.0
2008-04-16 12:55:00,1.60779,1.60847,1.60689,1.60747,2477300007.0
2008-04-16 13:00:00,1.60744,1.60764,1.60365,1.60372,1590500005.0
2008-04-16 13:05:00,1.60369,1.60558,1.60369,1.60499,1321900001.0
2008-04-16 13:10:00,1.60537,1.60576,1.60494,1.60534,1527700003.0
2008-04-16 13:15:00,1.60528,1.60542,1.60442,1.60502,1230700000.0
2008-04-16 13:20:00,1.6049,1.60531,1.60365,1.60388,1062200001.0
2008-04-16 13:25:00,1.60384,1.60476,1.60349,1.60456,1763900001.0
2008-04-16 13:30:00,1.60451,1.60551,1.60367,1.60534,2005700003.0
2008-04-16 13:35:00,1.60552,1.60642,1.60507,1.60604,1882400001.0
2008-04-16 13:40:00,1.60578,1.60609,1.60529,1.60529,1137900002.0
2008-04-16 13:45:00,1.60508,1.60612,1.60477,1.60568,1861100004.0
2008-04-16 13:50:00,1.60579,1.60614,1.60528,1.60594,1841800001.0
2008-04-16 13:55:00,1.60628,1.60781,1.60612,1.6075,1624800001.0
2008-04-16 14:00:00,1.60738,1.60786,1.6069,1.60725,1791800002.0
2008-04-16 14:05:00,1.60723,1.60741,1.60575,1.60642,1626000001.0
2008-04-16 14:10:00,1.60653,1.6072,1.60632,1.6068,1018200002.0
2008-04-16 14:15:00,1.60646,1.60922,1.60622,1.6089,1871100002.0
2008-04-16 14:20:00,1.60891,1.61021,1.60875,1.60909,1803000001.0
2008-04-16 14:25:00,1.60888,1.6092,1.60695,1.60695,1677400002.0
2008-04-16 14:30:00,1.60686,1.60877,1.60686,1.60865,308299999.0
2008-04-16 14:35:00,1.60853,1.60904,1.60737,1.60847,193900000.0
2008-04-16 14:40:00,1.60819,1.60886,1.60747,1.60747,261100001.0
2008-04-16 14:45:00,1.60712,1.60827,1.60666,1.60762,219000000.0
2008-04-16 14:50:00,1.60747,1.60769,1.60407,1.60407,206699999.0
2008-04-16 14:55:00,1.60408,1.60424,1.60079,1.60199,226300002.0
2008-04-16 15:00:00,1.60197,1.60213,1.60049,1.60084,182000000.0
2008-04-16 15:05:00,1.60056,1.60141,1.60008,1.60113,195200000.0
2008-04-16 15:10:00,1.60106,1.6011,1.59948,1.59977,199000001.0
2008-04-16 15:15:00,1.59954,1.5999,1.59854,1.59942,205900000.0
2008-04-16 15:20:00,1.59927,1.59996,1.59901,1.59984,166000001.0
2008-04-16 15:25:00,1.59977,1.59987,1.59886,1.59889,189100000.0
2008-04-16 15:30:00,1.59919,1.59951,1.59892,1.59903,141300000.0
2008-04-16 15:35:00,1.59921,1.59992,1.59858,1.59919,162900000.0
2008-04-16 15:40:00,1.59935,1.60014,1.59925,1.59971,177000000.0
2008-04-16 15:45:00,1.59933,1.60017,1.5991,1.59955,250700002.0
2008-04-16 15:50:00,1.59949,1.6008,1.59931,1.6008,167800001.0
2008-04-16 15:55:00,1.60069,1.60069,1.59945,1.59961,222600000.0
2008-04-16 16:00:00,1.59948,1.60046,1.59928,1.60037,168999999.0
2008-04-16 16:05:00,1.60049,1.6006,1.59829,1.5984,177700000.0
2008-04-16 16:10:00,1.59808,1.59913,1.59789,1.59908,197899999.0
2008-04-16 16:15:00,1.59879,1.59911,1.59809,1.59861,176300000.0
2008-04-16 16:20:00,1.59862,1.59964,1.59848,1.59914,194700000.0
2008-04-16 16:25:00,1.59926,1.59978,1.59875,1.59932,190900000.0
2008-04-16 16:30:00,1.5993,1.59976,1.599,1.59943,230700001.0
2008-04-16 16:35:00,1.59953,1.60042,1.59909,1.60037,201600000.0
2008-04-16 16:40:00,1.60035,1.60079,1.59923,1.59961,213300000.0
2008-04-16 16:45:00,1.59955,1.59999,1.59792,1.59792,204600001.0
2008-04-16 16:50:00,1.59807,1.59993,1.59807,1.59992,204600000.0
2008-04-16 16:55:00,1.59994,1.6003,1.59918,1.59988,160500000.0
2008-04-16 17:00:00,1.59992,1.60127,1.59964,1.60084,178800000.0
2008-04-16 17:05:00,1.60079,1.60156,1.60042,1.60155,163800000.0
2008-04-16 17:10:00,1.60154,1.60176,1.60076,1.60134,202700000.0
2008-04-16 17:15:00,1.60167,1.60207,1.60073,1.60073,175200000.0
2008-04-16 17:20:00,1.6005,1.60095,1.59932,1.6004,178000000.0
2008-04-16 17:25:00,1.60019,1.60058,1.59961,1.60025,192800001.0
2008-04-16 17:30:00,1.6002,1.60093,1.59964,1.60093,249000000.0
2008-04-16 17:35:00,1.60076,1.60167,1.59999,1.60167,203100000.0
2008-04-16 17:40:00,1.60172,1.60172,1.60054,1.60082,166000000.0
2008-04-16 17:45:00,1.60104,1.602,1.60094,1.60145,202700000.0
2008-04-16 17:50:00,1.60143,1.60259,1.60132,1.6016,159200000.0
2008-04-16 17:55:00,1.60145,1.60222,1.60085,1.60085,205800000.0
2008-04-16 18:00:00,1.60057,1.60152,1.59993,1.60026,232100000.0
2008-04-16 18:05:00,1.60033,1.60079,1.59978,1.60076,186400001.0
2008-04-16 18:10:00,1.60093,1.60118,1.60011,1.60069,175600001.0
2008-04-16 18:15:00,1.60032,1.60054,1.59997,1.60011,180600001.0
2008-04-16 18:20:00,1.60013,1.60056,1.59958,1.59997,173300000.0
2008-04-16 18:25:00,1.60016,1.6003,1.59916,1.59986,195100002.0
2008-04-16 18:30:00,1.59985,1.60092,1.59973,1.60078,231000001.0
2008-04-16 18:35:00,1.60076,1.60111,1.60032,1.60047,209600000.0
2008-04-16 18:40:00,1.60011,1.60098,1.60011,1.60082,182300000.0
2008-04-16 18:45:00,1.6009,1.60109,1.59944,1.59952,175800000.0
2008-04-16 18:50:00,1.59986,1.59986,1.59921,1.59958,220800000.0
2008-04-16 18:55:00,1.5995,1.5995,1.59853,1.59908,209800000.0
2008-04-16 19:00:00,1.59907,1.5993,1.59735,1.59766,228800000.0
2008-04-16 19:05:00,1.59761,1.59772,1.59667,1.59733,184800001.0
2008-04-16 19:10:00,1.59745,1.59752,1.59684,1.59712,228600001.0
2008-04-16 19:15:00,1.59751,1.59801,1.59655,1.59766,197700000.0
2008-04-16 19:20:00,1.59758,1.59837,1.597,1.59824,213400000.0
2008-04-16 19:25:00,1.59803,1.59803,1.59715,1.5974,196400000.0
2008-04-16 19:30:00,1.59743,1.59745,1.59645,1.59681,230200002.0
2008-04-16 19:35:00,1.59682,1.59783,1.59659,1.59783,183500000.0
2008-04-16 19:40:00,1.59782,1.59808,1.5973,1.59756,186600000.0
2008-04-16 19:45:00,1.59728,1.59796,1.59728,1.59774,224100001.0
2008-04-16 19:50:00,1.59781,1.59781,1.59722,1.59754,181400001.0
2008-04-16 19:55:00,1.59747,1.5978,1.59712,1.59759,164300000.0
2008-04-16 20:00:00,1.59799,1.59883,1.59782,1.59794,212800002.0
2008-04-16 20:05:00,1.59762,1.59795,1.597,1.597,177000000.0
2008-04-16 20:10:00,1.59674,1.59727,1.59646,1.597,194600001.0
2008-04-16 20:15:00,1.59706,1.59706,1.59529,1.59578,209600001.0
2008-04-16 20:20:00,1.59597,1.5962,1.59547,1.59606,181700000.0
2008-04-16 20:25:00,1.59643,1.59722,1.59613,1.59689,227200001.0
2008-04-16 20:30:00,1.59703,1.59735,1.59667,1.59709,195600001.0
2008-04-16 20:35:00,1.59693,1.59718,1.5965,1.59668,219000000.0
2008-04-16 20:40:00,1.59665,1.59726,1.59624,1.59703,219800001.0
2008-04-16 20:45:00,1.59701,1.5973,1.59687,1.59709,221500001.0
2008-04-16 20:50:00,1.59711,1.59741,1.59661,1.59704,190200000.0
2008-04-16 20:55:00,1.59724,1.59763,1.59706,1.59741,191400000.0
2008-04-16 21:00:00,1.59694,1.59781,1.59694,1.59777,156400000.0
2008-04-16 21:05:00,1.59762,1.59782,1.59683,1.59697,181400000.0
2008-04-16 21:10:00,1.59709,1.59714,1.59623,1.59635,210900000.0
2008-04-16 21:15:00,1.59633,1.59654,1.59585,1.59591,178100001.0
2008-04-16 21:20:00,1.59608,1.59643,1.59561,1.59602,206200002.0
2008-04-16 21:25:00,1.59617,1.59663,1.596,1.59661,168400000.0
2008-04-16 21:30:00,1.5964,1.59708,1.5964,1.59708,164100000.0
2008-04-16 21:35:00,1.59703,1.59724,1.59646,1.59711,208600002.0
2008-04-16 21:40:00,1.59698,1.59785,1.59683,1.59765,183200000.0
2008-04-16 21:45:00,1.59776,1.59792,1.59734,1.59774,230100000.0
2008-04-16 21:50:00,1.59745,1.59775,1.59724,1.59755,215600000.0
2008-04-16 21:55:00,1.59753,1.59765,1.59707,1.59727,190900001.0
2008-04-16 22:00:00,1.59736,1.59774,1.59727,1.59751,195500000.0
2008-04-16 22:05:00,1.59755,1.59777,1.5966,1.59703,169600001.0
2008-04-16 22:10:00,1.59692,1.59742,1.59677,1.59682,192800001.0
2008-04-16 22:15:00,1.59708,1.59731,1.5967,1.59719,315800000.0
2008-04-16 22:20:00,1.59723,1.59738,1.59635,1.59648,256900000.0
2008-04-16 22:25:00,1.59632,1.59635,1.59533,1.59553,214300000.0
2008-04-16 22:30:00,1.59545,1.5956,1.59484,1.59515,186600001.0
2008-04-16 22:35:00,1.59534,1.59585,1.59471,1.59575,174900000.0
2008-04-16 22:40:00,1.59505,1.5953,1.59475,1.59495,183800000.0
2008-04-16 22:45:00,1.59493,1.59512,1.59442,1.59465,174600001.0
2008-04-16 22:50:00,1.59458,1.59546,1.59443,1.59468,183300000.0
2008-04-16 22:55:00,1.59483,1.59562,1.59483,1.59545,207100000.0
2008-04-16 23:00:00,1.5956,1.59585,1.59505,1.59574,174400000.0
2008-04-16 23:05:00,1.59596,1.59657,1.59562,1.59562,167199999.0
2008-04-16 23:10:00,1.59576,1.59598,1.59501,1.5953,162400000.0
2008-04-16 23:15:00,1.5953,1.59534,1.59461,1.59505,205800000.0
2008-04-16 23:20:00,1.59517,1.59536,1.59455,1.59506,197900000.0
2008-04-16 23:25:00,1.59522,1.59535,1.59481,1.59501,224700001.0
2008-04-16 23:30:00,1.59532,1.59532,1.59453,1.59494,184200000.0
2008-04-16 23:35:00,1.59497,1.59507,1.59467,1.59472,188700000.0
2008-04-16 23:40:00,1.59483,1.59509,1.59395,1.59488,175000001.0
2008-04-16 23:45:00,1.59494,1.59525,1.59453,1.59491,168500000.0
2008-04-16 23:50:00,1.59495,1.59539,1.59448,1.59448,183400000.0
2008-04-16 23:55:00,1.59498,1.59498,1.59435,1.5947,182700000.0
2008-04-17 00:00:00,1.59481,1.59524,1.59454,1.59463,245900000.0
2008-04-17 00:05:00,1.59462,1.59468,1.59408,1.59423,192200001.0
2008-04-17 00:10:00,1.59459,1.59482,1.59407,1.59469,219899999.0
2008-04-17 00:15:00,1.59466,1.59522,1.59457,1.5948,203999999.0
2008-04-17 00:20:00,1.59494,1.59533,1.59457,1.59498,205800001.0
2008-04-17 00:25:00,1.59489,1.59546,1.59489,1.59533,189200000.0
2008-04-17 00:30:00,1.59517,1.59573,1.59496,1.59554,205799999.0
2008-04-17 00:35:00,1.59575,1.59575,1.59429,1.59448,167900000.0
2008-04-17 00:40:00,1.59439,1.595,1.59434,1.5949,165200001.0
2008-04-17 00:45:00,1.59501,1.59531,1.59474,1.59525,187600000.0
2008-04-17 00:50:00,1.59505,1.59562,1.59486,1.59506,178800000.0
2008-04-17 00:55:00,1.59461,1.59565,1.59461,1.59565,185100000.0
2008-04-17 01:00:00,1.59536,1.59536,1.59478,1.59522,258099999.0
2008-04-17 01:05:00,1.59522,1.5956,1.59494,1.59552,155900000.0
2008-04-17 01:10:00,1.59537,1.59598,1.59496,1.59557,150400000.0
2008-04-17 01:15:00,1.59576,1.59638,1.59563,1.59623,201200002.0
2008-04-17 01:20:00,1.59623,1.59623,1.59552,1.59584,184400000.0
2008-04-17 01:25:00,1.59572,1.59624,1.59561,1.59606,201700001.0
2008-04-17 01:30:00,1.5962,1.59625,1.59495,1.59527,203900000.0
2008-04-17 01:35:00,1.59526,1.59533,1.59478,1.5951,151300000.0
2008-04-17 01:40:00,1.59512,1.59556,1.59486,1.59556,168300001.0
2008-04-17 01:45:00,1.59576,1.59623,1.59538,1.59582,167200001.0
2008-04-17 01:50:00,1.59582,1.59615,1.5955,1.59604,188500001.0
2008-04-17 01:55:00,1.59601,1.59609,1.59512,1.59558,188500000.0
2008-04-17 02:00:00,1.59482,1.59543,1.59446,1.59507,369100001.0
2008-04-17 02:05:00,1.59502,1.59534,1.59463,1.59512,561800002.0
2008-04-17 02:10:00,1.59471,1.5951,1.59469,1.595,428700001.0
2008-04-17 02:15:00,1.59495,1.59556,1.59444,1.5953,731700002.0
2008-04-17 02:20:00,1.59533,1.59533,1.59484,1.59509,144200000.0
2008-04-17 02:25:00,1.59495,1.59527,1.59412,1.59442,380700000.0
2008-04-17 02:30:00,1.59432,1.59483,1.59333,1.59449,525600003.0
2008-04-17 02:35:00,1.59423,1.59455,1.59316,1.59341,476900001.0
2008-04-17 02:40:00,1.59358,1.5951,1.59358,1.59454,261800001.0
2008-04-17 02:45:00,1.59448,1.59553,1.59448,1.59487,626299999.0
2008-04-17 02:50:00,1.59512,1.59535,1.59424,1.59486,305000001.0
2008-04-17 02:55:00,1.59483,1.59493,1.59398,1.59404,224100001.0
2008-04-17 03:00:00,1.59403,1.59548,1.59397,1.59538,354900001.0
2008-04-17 03:05:00,1.59512,1.59572,1.595,1.59564,354300002.0
2008-04-17 03:10:00,1.59516,1.59594,1.59512,1.59555,169800000.0
2008-04-17 03:15:00,1.59508,1.59548,1.59446,1.59472,174700000.0
2008-04-17 03:20:00,1.59441,1.59563,1.59441,1.59563,294000001.0
2008-04-17 03:25:00,1.59596,1.59597,1.59535,1.59578,286900000.0
2008-04-17 03:30:00,1.59583,1.59606,1.59552,1.59576,236300001.0
2008-04-17 03:35:00,1.59579,1.59612,1.59555,1.59561,287700000.0
2008-04-17 03:40:00,1.59566,1.59632,1.59556,1.59576,314000000.0
2008-04-17 03:45:00,1.59572,1.59596,1.59499,1.59499,182500001.0
2008-04-17 03:50:00,1.59535,1.59544,1.59496,1.59518,284300000.0
2008-04-17 03:55:00,1.59518,1.59553,1.59462,1.59526,960400005.0
2008-04-17 04:00:00,1.59517,1.59541,1.59475,1.59482,488600000.0
2008-04-17 04:05:00,1.59483,1.59576,1.5947,1.59564,589600002.0
2008-04-17 04:10:00,1.59567,1.59598,1.59532,1.59562,436400002.0
2008-04-17 04:15:00,1.59571,1.59593,1.59541,1.59578,393000001.0
2008-04-17 04:20:00,1.59575,1.5958,1.5954,1.59545,428800001.0
2008-04-17 04:25:00,1.5954,1.59619,1.59533,1.59594,535000000.0
2008-04-17 04:30:00,1.59548,1.59585,1.59547,1.59569,203800001.0
2008-04-17 04:35:00,1.59549,1.59587,1.59515,1.59547,433000000.0
2008-04-17 04:40:00,1.59558,1.59591,1.59546,1.59589,259900000.0
2008-04-17 04:45:00,1.59588,1.59601,1.59529,1.59529,254800000.0
2008-04-17 04:50:00,1.59536,1.59612,1.59534,1.59562,207600000.0
2008-04-17 04:55:00,1.59567,1.59604,1.59556,1.59584,248100001.0
2008-04-17 05:00:00,1.59591,1.59663,1.59591,1.59642,832000003.0
2008-04-17 05:05:00,1.59627,1.59698,1.59583,1.59655,1150200005.0
2008-04-17 05:10:00,1.59652,1.59683,1.59633,1.59643,863800002.0
2008-04-17 05:15:00,1.59642,1.59659,1.59608,1.59623,1055400001.0
2008-04-17 05:20:00,1.59605,1.5966,1.5956,1.59592,1109400006.0
2008-04-17 05:25:00,1.59595,1.59693,1.59588,1.59658,951200002.0
2008-04-17 05:30:00,1.59653,1.59677,1.5962,1.59625,821800001.0
2008-04-17 05:35:00,1.59631,1.59666,1.59587,1.5961,921000001.0
2008-04-17 05:40:00,1.59589,1.59633,1.59582,1.59607,803200004.0
2008-04-17 05:45:00,1.59609,1.59656,1.59578,1.59609,929400001.0
2008-04-17 05:50:00,1.59607,1.59666,1.59594,1.59637,943300002.0
2008-04-17 05:55:00,1.59625,1.59655,1.59616,1.59636,741300001.0
2008-04-17 06:00:00,1.59642,1.59682,1.59626,1.59636,770600002.0
2008-04-17 06:05:00,1.59633,1.59638,1.59516,1.59547,1808100003.0
2008-04-17 06:10:00,1.59548,1.59598,1.59503,1.59584,1609700003.0
2008-04-17 06:15:00,1.59575,1.59586,1.59554,1.59575,911300000.0
2008-04-17 06:20:00,1.59563,1.59615,1.59541,1.59606,1334700001.0
2008-04-17 06:25:00,1.59614,1.59645,1.59598,1.59603,1335100002.0
2008-04-17 06:30:00,1.59598,1.59627,1.59535,1.59539,1083100002.0
2008-04-17 06:35:00,1.59511,1.5955,1.59481,1.59518,589800001.0
2008-04-17 06:40:00,1.59518,1.59583,1.59507,1.5955,989800002.0
2008-04-17 06:45:00,1.59546,1.59588,1.59536,1.59564,1361400002.0
2008-04-17 06:50:00,1.59571,1.59586,1.59546,1.59559,1404900002.0
2008-04-17 06:55:00,1.5956,1.59591,1.59549,1.59556,1179300001.0
2008-04-17 07:00:00,1.59566,1.59567,1.59512,1.59522,1285700001.0
2008-04-17 07:05:00,1.59526,1.59556,1.5945,1.59552,1062400003.0
2008-04-17 07:10:00,1.59548,1.59676,1.59518,1.59654,1841100003.0
2008-04-17 07:15:00,1.59663,1.59737,1.59649,1.59673,1448000003.0
2008-04-17 07:20:00,1.59668,1.59669,1.59619,1.59628,1790800002.0
2008-04-17 07:25:00,1.59633,1.59643,1.59554,1.59626,1277700004.0
2008-04-17 07:30:00,1.59626,1.59685,1.59569,1.59637,1950100000.0
2008-04-17 07:35:00,1.59648,1.59754,1.5963,1.59691,1198200002.0
2008-04-17 07:40:00,1.59695,1.59703,1.5962,1.59637,1787800005.0
2008-04-17 07:45:00,1.59661,1.59711,1.5958,1.59599,2800700005.0
2008-04-17 07:50:00,1.59586,1.59586,1.59502,1.59536,2508700002.0
2008-04-17 07:55:00,1.59533,1.59559,1.59499,1.59533,2653300004.0
2008-04-17 08:00:00,1.59539,1.59539,1.59454,1.59527,2001100005.0
2008-04-17 08:05:00,1.59536,1.59596,1.59514,1.59568,2324000005.0
2008-04-17 08:10:00,1.59576,1.59609,1.59508,1.59542,1581100005.0
2008-04-17 08:15:00,1.59539,1.59559,1.59509,1.59523,1346800005.0
2008-04-17 08:20:00,1.59508,1.59535,1.59451,1.59502,1915800003.0
2008-04-17 08:25:00,1.59504,1.59522,1.59436,1.59485,2225300010.0
2008-04-17 08:30:00,1.59516,1.59585,1.59485,1.59578,1982900002.0
2008-04-17 08:35:00,1.59565,1.59615,1.5951,1.59595,1932300001.0
2008-04-17 08:40:00,1.59567,1.59623,1.59451,1.59452,2021700002.0
2008-04-17 08:45:00,1.59452,1.59505,1.59278,1.59398,2787200003.0
2008-04-17 08:50:00,1.59406,1.59675,1.59406,1.59644,2889200008.0
2008-04-17 08:55:00,1.59661,1.59706,1.59602,1.59647,2448200004.0
2008-04-17 09:00:00,1.59649,1.59849,1.59649,1.5982,2785000002.0
2008-04-17 09:05:00,1.59782,1.59812,1.5974,1.59794,2057900005.0
2008-04-17 09:10:00,1.59798,1.59809,1.59574,1.5961,2138000004.0
2008-04-17 09:15:00,1.59598,1.59598,1.59506,1.59513,2104400003.0
2008-04-17 09:20:00,1.59499,1.59677,1.59499,1.59613,1643900004.0
2008-04-17 09:25:00,1.59642,1.59753,1.59642,1.59684,2398700006.0
2008-04-17 09:30:00,1.59679,1.59704,1.59546,1.59556,2183400005.0
2008-04-17 09:35:00,1.59552,1.59653,1.59551,1.59595,2021300004.0
2008-04-17 09:40:00,1.59589,1.59799,1.59513,1.59753,2203700005.0
2008-04-17 09:45:00,1.59777,1.59808,1.59632,1.59637,2104700003.0
2008-04-17 09:50:00,1.59661,1.59716,1.59609,1.59617,2119500004.0
2008-04-17 09:55:00,1.59612,1.59732,1.59588,1.59675,2836400006.0
2008-04-17 10:00:00,1.59696,1.5974,1.59561,1.59561,2279800003.0
2008-04-17 10:05:00,1.59544,1.59682,1.59531,1.5964,2451900002.0
2008-04-17 10:10:00,1.5964,1.59718,1.59552,1.59687,2307600006.0
2008-04-17 10:15:00,1.59681,1.59797,1.59662,1.59733,1961999998.0
2008-04-17 10:20:00,1.59732,1.599,1.59689,1.59819,2265700003.0
2008-04-17 10:25:00,1.59813,1.5993,1.59777,1.59846,2573300004.0
2008-04-17 10:30:00,1.59838,1.59911,1.59825,1.59853,2604800001.0
2008-04-17 10:35:00,1.59858,1.59886,1.59823,1.59847,2300100005.0
2008-04-17 10:40:00,1.59825,1.59924,1.59825,1.5991,2340299999.0
2008-04-17 10:45:00,1.59905,1.59968,1.59879,1.59908,2121500006.0
2008-04-17 10:50:00,1.59899,1.59968,1.59896,1.59925,2089600003.0
2008-04-17 10:55:00,1.59888,1.59893,1.59665,1.59689,2539900003.0
2008-04-17 11:00:00,1.59697,1.59863,1.59685,1.59811,2330700001.0
2008-04-17 11:05:00,1.59806,1.5984,1.5977,1.59775,2075500004.0
2008-04-17 11:10:00,1.59774,1.59851,1.59681,1.59727,2270500004.0
2008-04-17 11:15:00,1.59724,1.59899,1.59657,1.59861,2046400002.0
2008-04-17 11:20:00,1.59865,1.60008,1.59859,1.5994,2579000008.0
2008-04-17 11:25:00,1.59938,1.5994,1.59843,1.59898,2367600004.0
2008-04-17 11:30:00,1.59918,1.59936,1.59843,1.59845,2687900004.0
2008-04-17 11:35:00,1.59849,1.59921,1.59827,1.59842,2687300005.0
2008-04-17 11:40:00,1.59854,1.59915,1.5976,1.59821,3237900008.0
2008-04-17 11:45:00,1.59822,1.60034,1.59822,1.59914,2506500007.0
2008-04-17 11:50:00,1.59926,1.60002,1.59885,1.59901,1372600003.0
2008-04-17 11:55:00,1.59898,1.59962,1.59794,1.59937,2413700005.0
2008-04-17 12:00:00,1.59957,1.60139,1.59939,1.60124,2188699998.0
2008-04-17 12:05:00,1.60134,1.60188,1.60047,1.60068,2154900003.0
2008-04-17 12:10:00,1.60064,1.60136,1.60033,1.60125,1950400005.0
2008-04-17 12:15:00,1.60105,1.60129,1.60067,1.60079,1629300003.0
2008-04-17 12:20:00,1.60069,1.60069,1.59865,1.59903,2019400002.0
2008-04-17 12:25:00,1.59904,1.59936,1.59814,1.59857,2533000007.0
2008-04-17 12:30:00,1.59858,1.59956,1.59858,1.59921,2935100004.0
2008-04-17 12:35:00,1.59905,1.59962,1.59838,1.59906,2635200005.0
2008-04-17 12:40:00,1.59913,1.60017,1.59791,1.59866,2033500002.0
2008-04-17 12:45:00,1.59921,1.59926,1.59772,1.59789,2244300003.0
2008-04-17 12:50:00,1.59819,1.59914,1.59793,1.59866,1873300003.0
2008-04-17 12:55:00,1.59868,1.59901,1.5954,1.59766,2482800004.0
2008-04-17 13:00:00,1.59799,1.60141,1.59581,1.5965,1698400004.0
2008-04-17 13:05:00,1.59626,1.59659,1.59341,1.59377,1307600003.0
2008-04-17 13:10:00,1.59396,1.59451,1.59196,1.59249,1624200003.0
2008-04-17 13:15:00,1.59247,1.59247,1.58972,1.59048,1356400003.0
2008-04-17 13:20:00,1.59034,1.59253,1.58993,1.59229,1059000003.0
2008-04-17 13:25:00,1.59252,1.59381,1.59252,1.59279,1675100003.0
2008-04-17 13:30:00,1.59269,1.59294,1.59095,1.59128,2048600004.0
2008-04-17 13:35:00,1.59143,1.59255,1.59138,1.59174,1947600001.0
2008-04-17 13:40:00,1.59154,1.59212,1.59105,1.59192,1157400003.0
2008-04-17 13:45:00,1.5917,1.59184,1.58797,1.58863,1945200003.0
2008-04-17 13:50:00,1.58878,1.5896,1.58759,1.58763,1891600006.0
2008-04-17 13:55:00,1.58771,1.58856,1.58675,1.58721,1609900001.0
2008-04-17 14:00:00,1.58727,1.58915,1.58704,1.58906,1763500006.0
2008-04-17 14:05:00,1.58904,1.58967,1.58844,1.58907,1534800001.0
2008-04-17 14:10:00,1.58911,1.58965,1.58842,1.58906,1090100004.0
2008-04-17 14:15:00,1.5892,1.59101,1.58889,1.59065,1941800006.0
2008-04-17 14:20:00,1.59062,1.5934,1.59062,1.59289,1881900004.0
2008-04-17 14:25:00,1.59297,1.59419,1.59256,1.59334,1648000003.0
2008-04-17 14:30:00,1.593,1.59348,1.59205,1.59302,199400000.0
2008-04-17 14:35:00,1.59335,1.59448,1.59282,1.59407,176600000.0
2008-04-17 14:40:00,1.59424,1.59468,1.59328,1.59429,207600001.0
2008-04-17 14:45:00,1.59413,1.59501,1.59366,1.59492,208000000.0
2008-04-17 14:50:00,1.59493,1.59798,1.59481,1.5976,179900002.0
2008-04-17 14:55:00,1.59824,1.5994,1.59736,1.59866,230700001.0
2008-04-17 15:00:00,1.59865,1.60121,1.59801,1.60073,169000001.0
2008-04-17 15:05:00,1.60072,1.60158,1.59965,1.59989,201000001.0
2008-04-17 15:10:00,1.60012,1.6024,1.60012,1.60222,184100000.0
2008-04-17 15:15:00,1.60218,1.60218,1.60072,1.60098,168600001.0
2008-04-17 15:20:00,1.60114,1.60158,1.60114,1.60158,149400000.0
2008-04-17 15:25:00,1.60164,1.60208,1.60141,1.6019,196300001.0
2008-04-17 15:30:00,1.60191,1.6028,1.60135,1.6025,201000000.0
2008-04-17 15:35:00,1.60237,1.60369,1.60199,1.60354,168900000.0
2008-04-17 15:40:00,1.60375,1.60403,1.60254,1.60254,163800000.0
2008-04-17 15:45:00,1.6025,1.60321,1.60225,1.60321,272900001.0
2008-04-17 15:50:00,1.60334,1.60374,1.60265,1.60374,176900000.0
2008-04-17 15:55:00,1.60412,1.60453,1.60322,1.60425,157500000.0
2008-04-17 16:00:00,1.60489,1.60986,1.60489,1.60979,210200001.0
2008-04-17 16:05:00,1.60997,1.61019,1.60772,1.60807,184000000.0
2008-04-17 16:10:00,1.60835,1.60936,1.60794,1.60794,179100000.0
2008-04-17 16:15:00,1.60706,1.60793,1.60648,1.60745,161600000.0
2008-04-17 16:20:00,1.60729,1.60753,1.60634,1.60747,184200000.0
2008-04-17 16:25:00,1.60765,1.60905,1.60745,1.60893,168400000.0
2008-04-17 16:30:00,1.60886,1.60936,1.60826,1.60855,241500000.0
2008-04-17 16:35:00,1.60854,1.60854,1.60677,1.60736,187100000.0
2008-04-17 16:40:00,1.60735,1.6083,1.60677,1.6083,228999999.0
2008-04-17 16:45:00,1.60829,1.60836,1.6073,1.60754,196200000.0
2008-04-17 16:50:00,1.60764,1.60831,1.6074,1.60818,194800000.0
2008-04-17 16:55:00,1.60844,1.61019,1.60826,1.61019,191100000.0
2008-04-17 17:00:00,1.61027,1.61027,1.60887,1.60925,226500000.0
2008-04-17 17:05:00,1.60926,1.61161,1.60907,1.6114,201500001.0
2008-04-17 17:10:00,1.61126,1.61414,1.61126,1.61368,182300001.0
2008-04-17 17:15:00,1.61369,1.61369,1.6124,1.61252,174400001.0
2008-04-17 17:20:00,1.61198,1.61221,1.61047,1.61054,212300000.0
2008-04-17 17:25:00,1.61032,1.61056,1.60795,1.60981,177900001.0
2008-04-17 17:30:00,1.60998,1.61104,1.60987,1.60987,195600000.0
2008-04-17 17:35:00,1.60979,1.61088,1.60937,1.6101,200500001.0
2008-04-17 17:40:00,1.61011,1.61066,1.60934,1.60955,203300001.0
2008-04-17 17:45:00,1.60973,1.61136,1.60956,1.61125,213300000.0
2008-04-17 17:50:00,1.61143,1.61158,1.61018,1.61052,194300001.0
2008-04-17 17:55:00,1.61064,1.61181,1.60937,1.60937,209800000.0
2008-04-17 18:00:00,1.60938,1.60997,1.6089,1.60978,224200002.0
2008-04-17 18:05:00,1.60992,1.61004,1.60923,1.60929,196000000.0
2008-04-17 18:10:00,1.60905,1.60962,1.60884,1.60926,198100000.0
2008-04-17 18:15:00,1.60922,1.61033,1.60896,1.6102,202700000.0
2008-04-17 18:20:00,1.61005,1.61041,1.60976,1.60996,186400000.0
2008-04-17 18:25:00,1.60993,1.61029,1.60918,1.61018,211600000.0
2008-04-17 18:30:00,1.61022,1.61104,1.61,1.61083,166200001.0
2008-04-17 18:35:00,1.61076,1.61114,1.61002,1.61014,181500000.0
2008-04-17 18:40:00,1.60988,1.61024,1.60884,1.60897,164400000.0
2008-04-17 18:45:00,1.609,1.61054,1.6089,1.61025,175400000.0
2008-04-17 18:50:00,1.61039,1.61085,1.61,1.61042,201000001.0
2008-04-17 18:55:00,1.61046,1.61046,1.60961,1.61018,183300000.0
2008-04-17 19:00:00,1.61022,1.61032,1.60897,1.60917,182300001.0
2008-04-17 19:05:00,1.60926,1.60947,1.60769,1.6082,194600001.0
2008-04-17 19:10:00,1.60841,1.60853,1.60768,1.60831,195200000.0
2008-04-17 19:15:00,1.60822,1.60837,1.60751,1.60803,243799999.0
2008-04-17 19:20:00,1.60817,1.60848,1.60703,1.60715,206700001.0
2008-04-17 19:25:00,1.60701,1.60754,1.60624,1.60675,207000001.0
2008-04-17 19:30:00,1.60663,1.60663,1.60535,1.60545,244400001.0
2008-04-17 19:35:00,1.60544,1.60637,1.60511,1.60637,173100000.0
2008-04-17 19:40:00,1.60636,1.60785,1.60624,1.60745,278500000.0
2008-04-17 19:45:00,1.60731,1.60731,1.60601,1.60641,185800000.0
2008-04-17 19:50:00,1.60658,1.60658,1.60552,1.60607,193000001.0
2008-04-17 19:55:00,1.60595,1.6061,1.60526,1.60562,228699998.0
2008-04-17 20:00:00,1.60574,1.60595,1.60525,1.60592,196200000.0
2008-04-17 20:05:00,1.60583,1.6063,1.60564,1.60623,143200000.0
2008-04-17 20:10:00,1.60618,1.60735,1.60615,1.60688,199300000.0
2008-04-17 20:15:00,1.60668,1.60668,1.60569,1.60583,184300000.0
2008-04-17 20:20:00,1.60595,1.6061,1.60547,1.60555,184000000.0
2008-04-17 20:25:00,1.60578,1.60599,1.60489,1.6059,252200001.0
2008-04-17 20:30:00,1.60597,1.60601,1.60519,1.60572,178700000.0
2008-04-17 20:35:00,1.6056,1.60613,1.60551,1.60568,256800002.0
2008-04-17 20:40:00,1.60592,1.60608,1.60503,1.60534,164400000.0
2008-04-17 20:45:00,1.60514,1.60533,1.60458,1.60458,231600002.0
2008-04-17 20:50:00,1.60474,1.6062,1.60474,1.6059,162600000.0
2008-04-17 20:55:00,1.60585,1.6078,1.60579,1.6078,224100000.0
2008-04-17 21:00:00,1.60791,1.60941,1.60791,1.60941,216899999.0
2008-04-17 21:05:00,1.6093,1.60963,1.60813,1.60945,144800000.0
2008-04-17 21:10:00,1.60957,1.60957,1.60834,1.60857,234200001.0
2008-04-17 21:15:00,1.60866,1.60946,1.60821,1.60865,187200000.0
2008-04-17 21:20:00,1.60867,1.60875,1.608,1.60818,276100000.0
2008-04-17 21:25:00,1.60825,1.60929,1.60803,1.60929,202100002.0
2008-04-17 21:30:00,1.60931,1.60946,1.6086,1.60892,170100000.0
2008-04-17 21:35:00,1.60893,1.60911,1.60818,1.60834,183000000.0
2008-04-17 21:40:00,1.6081,1.60838,1.6079,1.608,158500000.0
2008-04-17 21:45:00,1.60811,1.6082,1.60725,1.60742,183300000.0
2008-04-17 21:50:00,1.60723,1.60765,1.60702,1.60713,205400000.0
2008-04-17 21:55:00,1.60711,1.60737,1.60678,1.60707,212100001.0
2008-04-17 22:00:00,1.60719,1.60734,1.60574,1.60591,205000001.0
2008-04-17 22:05:00,1.60598,1.60625,1.60552,1.60579,216400000.0
2008-04-17 22:10:00,1.60571,1.60648,1.60533,1.60607,185100000.0
2008-04-17 22:15:00,1.60631,1.60638,1.60541,1.60589,245500000.0
2008-04-17 22:20:00,1.60571,1.60598,1.60521,1.60593,211700002.0
2008-04-17 22:25:00,1.60595,1.60611,1.60522,1.60556,164000000.0
2008-04-17 22:30:00,1.60545,1.60574,1.60489,1.60504,200700000.0
2008-04-17 22:35:00,1.60522,1.6055,1.60479,1.60516,182600000.0
2008-04-17 22:40:00,1.60535,1.60558,1.6041,1.60427,173900000.0
2008-04-17 22:45:00,1.60435,1.60552,1.60412,1.60506,193600001.0
2008-04-17 22:50:00,1.60497,1.60603,1.60492,1.60595,189300001.0
2008-04-17 22:55:00,1.60634,1.60745,1.60626,1.60674,187900000.0
2008-04-17 23:00:00,1.60666,1.60684,1.60607,1.60684,168800000.0
2008-04-17 23:05:00,1.60693,1.6082,1.60693,1.60775,183800000.0
2008-04-17 23:10:00,1.60772,1.60785,1.60657,1.60675,183000001.0
2008-04-17 23:15:00,1.60675,1.60675,1.60546,1.6058,177100000.0
2008-04-17 23:20:00,1.60586,1.60586,1.60447,1.60447,221400001.0
2008-04-17 23:25:00,1.60462,1.60568,1.60449,1.60539,187000000.0
2008-04-17 23:30:00,1.60556,1.60556,1.60454,1.60489,223700000.0
2008-04-17 23:35:00,1.60482,1.60582,1.60482,1.60582,176400001.0
2008-04-17 23:40:00,1.60614,1.60614,1.60457,1.60504,195600000.0
2008-04-17 23:45:00,1.60498,1.60547,1.60439,1.60458,197300000.0
2008-04-17 23:50:00,1.60457,1.60562,1.60423,1.60494,203600000.0
2008-04-17 23:55:00,1.60529,1.60597,1.60526,1.60583,183900000.0
2008-04-18 00:00:00,1.6059,1.60619,1.60571,1.60609,233600000.0
2008-04-18 00:05:00,1.6062,1.60671,1.606,1.60653,216300000.0
2008-04-18 00:10:00,1.60662,1.60682,1.60628,1.60671,192700001.0
2008-04-18 00:15:00,1.60644,1.60766,1.60644,1.60718,197800001.0
2008-04-18 00:20:00,1.6071,1.60748,1.60606,1.60631,238200000.0
2008-04-18 00:25:00,1.60621,1.60632,1.60576,1.60581,184000000.0
2008-04-18 00:30:00,1.60561,1.60605,1.60553,1.60566,194900000.0
2008-04-18 00:35:00,1.60582,1.6063,1.60558,1.60623,235700001.0
2008-04-18 00:40:00,1.60613,1.60675,1.60588,1.60673,183400001.0
2008-04-18 00:45:00,1.60672,1.60672,1.60618,1.60659,200300001.0
2008-04-18 00:50:00,1.6064,1.60649,1.6058,1.60618,188400000.0
2008-04-18 00:55:00,1.60566,1.60615,1.60566,1.60615,183700000.0
2008-04-18 01:00:00,1.60619,1.60689,1.60577,1.60612,175000001.0
2008-04-18 01:05:00,1.60612,1.60692,1.606,1.6069,211300000.0
2008-04-18 01:10:00,1.6064,1.6067,1.60604,1.6066,171100000.0
2008-04-18 01:15:00,1.60662,1.60704,1.60634,1.60681,176200001.0
2008-04-18 01:20:00,1.60688,1.60723,1.60629,1.60686,160900001.0
2008-04-18 01:25:00,1.607,1.6074,1.60641,1.60649,154600000.0
2008-04-18 01:30:00,1.60644,1.6066,1.60596,1.60659,181500001.0
2008-04-18 01:35:00,1.60661,1.60712,1.6064,1.60695,175400000.0
2008-04-18 01:40:00,1.60689,1.60713,1.60662,1.60698,172000000.0
2008-04-18 01:45:00,1.60696,1.60721,1.60643,1.60688,207800000.0
2008-04-18 01:50:00,1.6069,1.60728,1.60659,1.60659,175200000.0
2008-04-18 01:55:00,1.6065,1.60707,1.60625,1.60699,201600001.0
2008-04-18 02:00:00,1.60645,1.60654,1.60568,1.6058,443400002.0
2008-04-18 02:05:00,1.60584,1.60624,1.60401,1.60452,580900001.0
2008-04-18 02:10:00,1.60403,1.6043,1.60357,1.60397,462500003.0
2008-04-18 02:15:00,1.60402,1.60436,1.60336,1.60411,746100001.0
2008-04-18 02:20:00,1.604,1.604,1.602,1.60253,190900000.0
2008-04-18 02:25:00,1.60231,1.60239,1.60179,1.60228,283800000.0
2008-04-18 02:30:00,1.60229,1.60235,1.60177,1.60208,551700001.0
2008-04-18 02:35:00,1.60207,1.60209,1.60112,1.6016,369000002.0
2008-04-18 02:40:00,1.60184,1.60206,1.6014,1.60144,254500000.0
2008-04-18 02:45:00,1.60134,1.60216,1.60074,1.60078,631600002.0
2008-04-18 02:50:00,1.60103,1.60174,1.60077,1.60165,309300000.0
2008-04-18 02:55:00,1.60154,1.60196,1.60121,1.60157,263800000.0
2008-04-18 03:00:00,1.60151,1.60247,1.6014,1.60238,273300001.0
2008-04-18 03:05:00,1.60195,1.60232,1.60121,1.60202,309800002.0
2008-04-18 03:10:00,1.60159,1.60224,1.601,1.60126,189500000.0
2008-04-18 03:15:00,1.60088,1.60151,1.60076,1.60118,184300001.0
2008-04-18 03:20:00,1.60104,1.60152,1.60049,1.60051,273200000.0
2008-04-18 03:25:00,1.60106,1.60132,1.60044,1.60132,318700000.0
2008-04-18 03:30:00,1.601,1.60197,1.601,1.60169,219300000.0
2008-04-18 03:35:00,1.6019,1.6023,1.60154,1.60176,303100000.0
2008-04-18 03:40:00,1.60179,1.60291,1.60179,1.60286,334900001.0
2008-04-18 03:45:00,1.60286,1.6031,1.60248,1.60293,203900000.0
2008-04-18 03:50:00,1.60321,1.60335,1.6029,1.60321,341900001.0
2008-04-18 03:55:00,1.60308,1.6035,1.60272,1.60312,877700001.0
2008-04-18 04:00:00,1.60293,1.60293,1.60165,1.6023,576600000.0
2008-04-18 04:05:00,1.60232,1.60295,1.60209,1.60253,535200001.0
2008-04-18 04:10:00,1.60235,1.60281,1.60203,1.6024,357000000.0
2008-04-18 04:15:00,1.60251,1.60278,1.60214,1.60229,411400000.0
2008-04-18 04:20:00,1.60274,1.60306,1.60242,1.60283,426500000.0
2008-04-18 04:25:00,1.60279,1.60326,1.60272,1.60288,491000003.0
2008-04-18 04:30:00,1.60249,1.60286,1.60205,1.60222,195800000.0
2008-04-18 04:35:00,1.60214,1.60276,1.60164,1.60221,413400000.0
2008-04-18 04:40:00,1.60211,1.60265,1.60211,1.60263,245500001.0
2008-04-18 04:45:00,1.60259,1.60271,1.60176,1.6022,274000001.0
2008-04-18 04:50:00,1.60222,1.60278,1.60212,1.60214,185200001.0
2008-04-18 04:55:00,1.6021,1.60233,1.60136,1.60146,203100000.0
2008-04-18 05:00:00,1.60156,1.6022,1.60156,1.6022,911800001.0
2008-04-18 05:05:00,1.60217,1.6023,1.60154,1.60188,1031900000.0
2008-04-18 05:10:00,1.60184,1.60218,1.60162,1.60164,845200002.0
2008-04-18 05:15:00,1.60156,1.60215,1.60151,1.6016,988300000.0
2008-04-18 05:20:00,1.60145,1.60179,1.6013,1.60155,1035700000.0
2008-04-18 05:25:00,1.60172,1.60242,1.60172,1.60212,1032600001.0
2008-04-18 05:30:00,1.60209,1.60243,1.60195,1.60222,916300000.0
2008-04-18 05:35:00,1.60221,1.60267,1.60221,1.60244,1060500003.0
2008-04-18 05:40:00,1.60221,1.60254,1.60185,1.60196,839000002.0
2008-04-18 05:45:00,1.60198,1.6027,1.60193,1.60231,1055500002.0
2008-04-18 05:50:00,1.60239,1.6031,1.60226,1.6031,951400001.0
2008-04-18 05:55:00,1.60279,1.60323,1.60263,1.60293,813800000.0
2008-04-18 06:00:00,1.60281,1.60304,1.6027,1.60279,767300000.0
2008-04-18 06:05:00,1.6028,1.60286,1.60239,1.60252,1797900000.0
2008-04-18 06:10:00,1.60259,1.6034,1.60228,1.60332,1547400002.0
2008-04-18 06:15:00,1.60351,1.60367,1.60335,1.60354,967300001.0
2008-04-18 06:20:00,1.60345,1.60358,1.60289,1.60307,1427800002.0
2008-04-18 06:25:00,1.6032,1.60383,1.60315,1.60359,1361200005.0
2008-04-18 06:30:00,1.60347,1.60391,1.60315,1.60385,1013300003.0
2008-04-18 06:35:00,1.60396,1.6045,1.60336,1.60413,645500001.0
2008-04-18 06:40:00,1.60414,1.60453,1.60382,1.60436,1044300001.0
2008-04-18 06:45:00,1.60435,1.60435,1.60394,1.60409,1280200000.0
2008-04-18 06:50:00,1.6042,1.60438,1.60348,1.60352,1439500003.0
2008-04-18 06:55:00,1.60379,1.60436,1.60367,1.60418,1158200000.0
2008-04-18 07:00:00,1.60411,1.60422,1.60364,1.60417,1239000001.0
2008-04-18 07:05:00,1.60422,1.60422,1.60368,1.60381,933000001.0
2008-04-18 07:10:00,1.60379,1.60392,1.60339,1.6035,1800200004.0
2008-04-18 07:15:00,1.60349,1.60419,1.60345,1.60401,1393600004.0
2008-04-18 07:20:00,1.60388,1.60424,1.60352,1.60354,1666600001.0
2008-04-18 07:25:00,1.60352,1.60361,1.60328,1.60339,1304900004.0
2008-04-18 07:30:00,1.60342,1.60369,1.60322,1.60361,1799800004.0
2008-04-18 07:35:00,1.60362,1.60369,1.60305,1.60313,1340300002.0
2008-04-18 07:40:00,1.60306,1.60318,1.60255,1.60282,1766800001.0
2008-04-18 07:45:00,1.60288,1.60347,1.60275,1.60336,2690200002.0
2008-04-18 07:50:00,1.60347,1.60393,1.60341,1.60393,2528600003.0
2008-04-18 07:55:00,1.60399,1.60448,1.60326,1.60326,2696000005.0
2008-04-18 08:00:00,1.60331,1.60524,1.60331,1.60467,1992800006.0
2008-04-18 08:05:00,1.60477,1.60585,1.60477,1.60514,2388000002.0
2008-04-18 08:10:00,1.6051,1.60573,1.60471,1.60513,1568000002.0
2008-04-18 08:15:00,1.60528,1.6058,1.605,1.60572,1320400003.0
2008-04-18 08:20:00,1.60573,1.60643,1.60538,1.60542,1745100005.0
2008-04-18 08:25:00,1.60534,1.60589,1.60514,1.60572,2357600005.0
2008-04-18 08:30:00,1.60566,1.60663,1.60551,1.60635,1979700004.0
2008-04-18 08:35:00,1.60636,1.60738,1.60596,1.60711,2017400006.0
2008-04-18 08:40:00,1.60683,1.60704,1.60629,1.60693,2152500005.0
2008-04-18 08:45:00,1.60705,1.60726,1.60634,1.60666,2719800005.0
2008-04-18 08:50:00,1.60676,1.60686,1.6059,1.60601,2695500004.0
2008-04-18 08:55:00,1.60644,1.60694,1.60611,1.60665,2328600004.0
2008-04-18 09:00:00,1.60663,1.60694,1.60551,1.60621,2658700006.0
2008-04-18 09:05:00,1.60587,1.6069,1.60576,1.60681,2081900002.0
2008-04-18 09:10:00,1.60679,1.60679,1.60514,1.60549,2232700005.0
2008-04-18 09:15:00,1.60553,1.60634,1.60454,1.60454,2227100005.0
2008-04-18 09:20:00,1.60456,1.60582,1.60456,1.60555,1632900002.0
2008-04-18 09:25:00,1.60556,1.60567,1.60457,1.60484,2304000004.0
2008-04-18 09:30:00,1.60471,1.60497,1.60428,1.60431,2107000003.0
2008-04-18 09:35:00,1.60426,1.60487,1.60425,1.60457,1822300003.0
2008-04-18 09:40:00,1.60462,1.60564,1.60462,1.60502,2074500002.0
2008-04-18 09:45:00,1.60513,1.60526,1.60447,1.60482,2165100002.0
2008-04-18 09:50:00,1.60485,1.60496,1.60288,1.60383,2158300003.0
2008-04-18 09:55:00,1.60397,1.60541,1.60356,1.60541,2868700002.0
2008-04-18 10:00:00,1.60568,1.60586,1.60475,1.60509,2372900002.0
2008-04-18 10:05:00,1.60512,1.60598,1.60512,1.60527,2403600010.0
2008-04-18 10:10:00,1.60513,1.60571,1.60463,1.60463,2081800002.0
2008-04-18 10:15:00,1.60462,1.60484,1.60388,1.60424,1827600001.0
2008-04-18 10:20:00,1.60433,1.60521,1.60369,1.60486,2192700003.0
2008-04-18 10:25:00,1.60427,1.60482,1.60335,1.60389,2671800006.0
2008-04-18 10:30:00,1.60412,1.60496,1.60378,1.60445,2479400004.0
2008-04-18 10:35:00,1.60429,1.60444,1.60335,1.60335,2372000004.0
2008-04-18 10:40:00,1.6031,1.60354,1.60252,1.60315,2309200000.0
2008-04-18 10:45:00,1.60334,1.60387,1.60226,1.60246,2041500002.0
2008-04-18 10:50:00,1.60116,1.60166,1.60018,1.60158,2118300005.0
2008-04-18 10:55:00,1.6017,1.60195,1.60094,1.60094,2547000005.0
2008-04-18 11:00:00,1.60055,1.60055,1.59777,1.5982,2350500004.0
2008-04-18 11:05:00,1.59813,1.59827,1.59632,1.59661,2026600004.0
2008-04-18 11:10:00,1.5967,1.59765,1.59653,1.5971,2347400000.0
2008-04-18 11:15:00,1.59712,1.5982,1.59637,1.59796,2152500002.0
2008-04-18 11:20:00,1.59799,1.59863,1.59711,1.59756,2700500007.0
2008-04-18 11:25:00,1.59767,1.59824,1.59704,1.59802,2474000005.0
2008-04-18 11:30:00,1.59805,1.59848,1.59727,1.59825,2687400003.0
2008-04-18 11:35:00,1.59845,1.59888,1.59798,1.59838,2661300002.0
2008-04-18 11:40:00,1.59853,1.5986,1.59526,1.59549,3106500005.0
2008-04-18 11:45:00,1.59536,1.59913,1.59536,1.59843,2346100002.0
2008-04-18 11:50:00,1.59859,1.59859,1.59681,1.597,1273900003.0
2008-04-18 11:55:00,1.59704,1.59774,1.59695,1.59707,2360700006.0
2008-04-18 12:00:00,1.59704,1.59843,1.59694,1.59843,2001000000.0
2008-04-18 12:05:00,1.59862,1.60104,1.5982,1.59913,2038200002.0
2008-04-18 12:10:00,1.59902,1.59929,1.59761,1.59921,2008100007.0
2008-04-18 12:15:00,1.59911,1.59937,1.5985,1.59916,1581300003.0
2008-04-18 12:20:00,1.59926,1.59968,1.5977,1.59868,2205200002.0
2008-04-18 12:25:00,1.59878,1.60068,1.59878,1.60002,2450100005.0
2008-04-18 12:30:00,1.60012,1.6009,1.59607,1.5961,3199100008.0
2008-04-18 12:35:00,1.5961,1.59733,1.59561,1.59733,2628500006.0
2008-04-18 12:40:00,1.59746,1.59928,1.59741,1.59886,2074000002.0
2008-04-18 12:45:00,1.59894,1.59994,1.59816,1.59964,2219200005.0
2008-04-18 12:50:00,1.59974,1.60015,1.59897,1.59922,1949200004.0
2008-04-18 12:55:00,1.59921,1.59945,1.59806,1.59821,2255500000.0
2008-04-18 13:00:00,1.59817,1.59859,1.59743,1.59816,1673600005.0
2008-04-18 13:05:00,1.59817,1.59831,1.59737,1.59741,1348600002.0
2008-04-18 13:10:00,1.59738,1.59738,1.59587,1.5962,1448900000.0
2008-04-18 13:15:00,1.59665,1.59711,1.59594,1.59644,1159200000.0
2008-04-18 13:20:00,1.59636,1.5969,1.5959,1.59685,1073700001.0
2008-04-18 13:25:00,1.59677,1.59677,1.59502,1.59584,1754500004.0
2008-04-18 13:30:00,1.59598,1.59633,1.59521,1.59566,2142700005.0
2008-04-18 13:35:00,1.59567,1.59585,1.59413,1.59428,1944200001.0
2008-04-18 13:40:00,1.59413,1.59505,1.59385,1.59455,1298800004.0
2008-04-18 13:45:00,1.5947,1.59634,1.59444,1.59629,1833300004.0
2008-04-18 13:50:00,1.59624,1.59634,1.59469,1.59538,1832200002.0
2008-04-18 13:55:00,1.59554,1.59612,1.59449,1.59543,1761600002.0
2008-04-18 14:00:00,1.59528,1.59617,1.59469,1.5954,1862600003.0
2008-04-18 14:05:00,1.59545,1.59655,1.595,1.59508,1568700003.0
2008-04-18 14:10:00,1.59516,1.59563,1.5946,1.59533,1079900004.0
2008-04-18 14:15:00,1.59524,1.59638,1.59502,1.59517,2186800007.0
2008-04-18 14:20:00,1.59485,1.59521,1.59323,1.59403,1914300005.0
2008-04-18 14:25:00,1.59417,1.59555,1.59297,1.59403,1694900001.0
2008-04-18 14:30:00,1.59435,1.59716,1.59435,1.59697,183600000.0
2008-04-18 14:35:00,1.59693,1.59704,1.59547,1.59645,214700001.0
2008-04-18 14:40:00,1.59628,1.59653,1.59187,1.59187,194100000.0
2008-04-18 14:45:00,1.59175,1.59302,1.59147,1.59213,185000001.0
2008-04-18 14:50:00,1.59234,1.59302,1.59175,1.59278,175400000.0
2008-04-18 14:55:00,1.59289,1.59332,1.59204,1.59295,178400000.0
2008-04-18 15:00:00,1.59307,1.59347,1.59208,1.59224,219800000.0
2008-04-18 15:05:00,1.59214,1.59257,1.5913,1.59145,271900001.0
2008-04-18 15:10:00,1.59146,1.59177,1.58886,1.58886,196500000.0
2008-04-18 15:15:00,1.589,1.5893,1.58746,1.5882,213300001.0
2008-04-18 15:20:00,1.58809,1.58938,1.58809,1.5889,157600000.0
2008-04-18 15:25:00,1.58903,1.5893,1.58691,1.5873,194400000.0
2008-04-18 15:30:00,1.58744,1.58744,1.58532,1.58532,180000001.0
2008-04-18 15:35:00,1.58534,1.58635,1.58442,1.58587,184600000.0
2008-04-18 15:40:00,1.58597,1.58617,1.58541,1.58578,248300001.0
2008-04-18 15:45:00,1.58566,1.58575,1.58328,1.58328,213400000.0
2008-04-18 15:50:00,1.58324,1.58423,1.58215,1.58223,184200001.0
2008-04-18 15:55:00,1.58129,1.58134,1.57955,1.57989,170200000.0
2008-04-18 16:00:00,1.5799,1.58183,1.57969,1.58132,133100000.0
2008-04-18 16:05:00,1.5814,1.58206,1.58077,1.58206,195900001.0
2008-04-18 16:10:00,1.5822,1.58235,1.58106,1.58159,223200001.0
2008-04-18 16:15:00,1.58156,1.58371,1.58156,1.58223,188700000.0
2008-04-18 16:20:00,1.58207,1.58221,1.58122,1.58161,180500001.0
2008-04-18 16:25:00,1.5816,1.58338,1.58104,1.58311,196200000.0
2008-04-18 16:30:00,1.58289,1.58545,1.58285,1.58503,228600000.0
2008-04-18 16:35:00,1.58487,1.58636,1.58478,1.58505,225400000.0
2008-04-18 16:40:00,1.58526,1.58622,1.58507,1.58622,197700000.0
2008-04-18 16:45:00,1.58621,1.58707,1.58592,1.58632,199700001.0
2008-04-18 16:50:00,1.58666,1.58733,1.58626,1.58661,193300001.0
2008-04-18 16:55:00,1.58709,1.58969,1.58709,1.58969,199200000.0
2008-04-18 17:00:00,1.58982,1.59087,1.58958,1.59087,221300002.0
2008-04-18 17:05:00,1.59074,1.59163,1.5901,1.59161,217700002.0
2008-04-18 17:10:00,1.59132,1.59147,1.59054,1.59054,198900001.0
2008-04-18 17:15:00,1.59083,1.59152,1.59035,1.59127,204700001.0
2008-04-18 17:20:00,1.59094,1.59193,1.59055,1.59156,207100001.0
2008-04-18 17:25:00,1.59145,1.59192,1.58826,1.58826,214600001.0
2008-04-18 17:30:00,1.58814,1.58857,1.58727,1.58772,205800001.0
2008-04-18 17:35:00,1.58765,1.58839,1.58753,1.58835,195300000.0
2008-04-18 17:40:00,1.58839,1.59075,1.58839,1.59007,176800000.0
2008-04-18 17:45:00,1.59025,1.59032,1.58894,1.58935,190600000.0
2008-04-18 17:50:00,1.58934,1.59005,1.58853,1.58867,148500000.0
2008-04-18 17:55:00,1.58839,1.58889,1.58642,1.58692,222300000.0
2008-04-18 18:00:00,1.5872,1.58727,1.58621,1.5865,162400000.0
2008-04-18 18:05:00,1.58639,1.58706,1.58565,1.58617,222100001.0
2008-04-18 18:10:00,1.58628,1.58674,1.58546,1.58594,181300001.0
2008-04-18 18:15:00,1.58554,1.58602,1.58483,1.58525,174100000.0
2008-04-18 18:20:00,1.58547,1.58651,1.58525,1.58643,188100000.0
2008-04-18 18:25:00,1.58647,1.58732,1.58627,1.58727,208800000.0
2008-04-18 18:30:00,1.58744,1.58754,1.58713,1.58749,165100000.0
2008-04-18 18:35:00,1.58756,1.58834,1.58731,1.58834,203400001.0
2008-04-18 18:40:00,1.58806,1.58908,1.58806,1.58829,179300000.0
2008-04-18 18:45:00,1.58848,1.58851,1.58721,1.58738,143800000.0
2008-04-18 18:50:00,1.58749,1.58789,1.58708,1.58789,183600000.0
2008-04-18 18:55:00,1.58741,1.58904,1.58714,1.58904,167500000.0
2008-04-18 19:00:00,1.58922,1.58987,1.58861,1.58916,205400000.0
2008-04-18 19:05:00,1.58887,1.58887,1.58793,1.58808,205100001.0
2008-04-18 19:10:00,1.58838,1.58866,1.58718,1.58792,215000000.0
2008-04-18 19:15:00,1.58776,1.58831,1.58737,1.5883,236400001.0
2008-04-18 19:20:00,1.58824,1.58835,1.58766,1.58788,203500001.0
2008-04-18 19:25:00,1.58781,1.58812,1.58702,1.58812,206800001.0
2008-04-18 19:30:00,1.58817,1.58887,1.58805,1.58866,196200000.0
2008-04-18 19:35:00,1.58856,1.58894,1.58797,1.58894,151900000.0
2008-04-18 19:40:00,1.58857,1.58899,1.58772,1.58789,208400000.0
2008-04-18 19:45:00,1.58769,1.58783,1.58646,1.58648,269700000.0
2008-04-18 19:50:00,1.586,1.586,1.58496,1.58539,150700000.0
2008-04-18 19:55:00,1.58532,1.58599,1.58531,1.58598,125100000.0
2008-04-18 20:00:00,1.58626,1.58683,1.58609,1.58683,220500000.0
2008-04-18 20:05:00,1.58671,1.58825,1.58671,1.58791,158500001.0
2008-04-18 20:10:00,1.58729,1.58842,1.58697,1.58767,170400000.0
2008-04-18 20:15:00,1.58771,1.58834,1.58758,1.58793,187100000.0
2008-04-18 20:20:00,1.58816,1.58882,1.58778,1.58853,185800001.0
2008-04-18 20:25:00,1.58877,1.58977,1.58829,1.58956,220100001.0
2008-04-18 20:30:00,1.58961,1.59022,1.58924,1.5902,209100001.0
2008-04-18 20:35:00,1.59054,1.59084,1.58982,1.58994,227300000.0
2008-04-18 20:40:00,1.59004,1.59004,1.58669,1.58692,251500001.0
2008-04-18 20:45:00,1.58661,1.587,1.58555,1.58632,244100000.0
2008-04-18 20:50:00,1.58648,1.58698,1.58611,1.58696,143600000.0
2008-04-18 20:55:00,1.58705,1.58895,1.58688,1.58895,243700001.0
2008-04-18 21:00:00,1.58893,1.58899,1.58791,1.58814,167000001.0
2008-04-18 21:05:00,1.58792,1.58814,1.58734,1.58809,178300001.0
2008-04-18 21:10:00,1.58811,1.58827,1.58747,1.58771,166500000.0
2008-04-18 21:15:00,1.58776,1.58805,1.58738,1.58773,172800000.0
2008-04-18 21:20:00,1.58791,1.5888,1.58791,1.58853,199300000.0
2008-04-18 21:25:00,1.58865,1.5888,1.58798,1.58798,164600000.0
2008-04-18 21:30:00,1.58781,1.58851,1.58781,1.58851,167700000.0
2008-04-18 21:35:00,1.58852,1.589,1.58821,1.58856,166900000.0
2008-04-18 21:40:00,1.58827,1.5884,1.58772,1.58822,157900000.0
2008-04-18 21:45:00,1.58851,1.58876,1.58823,1.58868,191100000.0
2008-04-18 21:50:00,1.58857,1.58904,1.58832,1.58857,214700000.0
2008-04-18 21:55:00,1.5887,1.5887,1.58826,1.58842,199200000.0
2008-04-18 22:00:00,1.58822,1.58886,1.58822,1.58876,154000000.0
2008-04-18 22:05:00,1.58901,1.58929,1.58833,1.58921,172900000.0
2008-04-18 22:10:00,1.5894,1.58959,1.58889,1.58889,203300000.0
2008-04-18 22:15:00,1.58912,1.58923,1.58808,1.5884,219100000.0
2008-04-18 22:20:00,1.58832,1.58879,1.58813,1.58834,179500001.0
2008-04-18 22:25:00,1.58815,1.58842,1.58792,1.58825,188799999.0
2008-04-18 22:30:00,1.58825,1.58834,1.58762,1.58772,193100000.0
2008-04-18 22:35:00,1.58792,1.58804,1.58716,1.58735,188800000.0
2008-04-18 22:40:00,1.58743,1.58868,1.58729,1.58751,183200002.0
2008-04-18 22:45:00,1.58747,1.58776,1.58691,1.58716,148500000.0
2008-04-18 22:50:00,1.58718,1.58783,1.58718,1.58755,177500000.0
2008-04-18 22:55:00,1.5878,1.58804,1.5873,1.58759,174900000.0
2008-04-20 23:00:00,1.58854,1.58862,1.58797,1.58835,199200001.0
2008-04-20 23:05:00,1.58831,1.58858,1.58726,1.58833,190400001.0
2008-04-20 23:10:00,1.58749,1.58764,1.58667,1.58725,161200000.0
2008-04-20 23:15:00,1.58727,1.58748,1.58639,1.58718,203300000.0
2008-04-20 23:20:00,1.58724,1.58788,1.58685,1.58728,208500000.0
2008-04-20 23:25:00,1.58746,1.58761,1.58682,1.58709,199400000.0
2008-04-20 23:30:00,1.58729,1.58756,1.58711,1.58754,169400000.0
2008-04-20 23:35:00,1.58758,1.58764,1.58716,1.5875,156100001.0
2008-04-20 23:40:00,1.58774,1.58774,1.58709,1.58757,169400000.0
2008-04-20 23:45:00,1.58753,1.58894,1.58714,1.58829,173800001.0
2008-04-20 23:50:00,1.58832,1.58878,1.58805,1.58805,190300001.0
2008-04-20 23:55:00,1.58857,1.58878,1.58761,1.58786,252000000.0
2008-04-21 00:00:00,1.58801,1.58848,1.58772,1.58805,263099999.0
2008-04-21 00:05:00,1.58814,1.58867,1.58804,1.58842,219400000.0
2008-04-21 00:10:00,1.58826,1.58866,1.58792,1.58853,244900000.0
2008-04-21 00:15:00,1.58835,1.58901,1.58822,1.58886,163600000.0
2008-04-21 00:20:00,1.58878,1.58936,1.58849,1.58933,194100000.0
2008-04-21 00:25:00,1.58923,1.58941,1.58838,1.58876,213300000.0
2008-04-21 00:30:00,1.58875,1.58922,1.58866,1.58905,152900000.0
2008-04-21 00:35:00,1.5893,1.58975,1.58916,1.58963,175600001.0
2008-04-21 00:40:00,1.58944,1.58961,1.58892,1.58922,156800000.0
2008-04-21 00:45:00,1.58928,1.58957,1.58883,1.58906,191500000.0
2008-04-21 00:50:00,1.58862,1.58914,1.58828,1.58856,185300000.0
2008-04-21 00:55:00,1.58782,1.58837,1.58771,1.58795,197200000.0
2008-04-21 01:00:00,1.5879,1.58809,1.58744,1.58794,242100001.0
2008-04-21 01:05:00,1.58809,1.58828,1.58756,1.58823,164100000.0
2008-04-21 01:10:00,1.58829,1.58869,1.58809,1.58852,145800000.0
2008-04-21 01:15:00,1.58857,1.5892,1.58831,1.58886,172800000.0
2008-04-21 01:20:00,1.58892,1.58958,1.58839,1.58926,174700000.0
2008-04-21 01:25:00,1.58919,1.59135,1.58897,1.59112,256700000.0
2008-04-21 01:30:00,1.59108,1.59139,1.5906,1.59139,207400000.0
2008-04-21 01:35:00,1.59147,1.59181,1.59039,1.59078,211200001.0
2008-04-21 01:40:00,1.59072,1.59136,1.59066,1.59107,172500000.0
2008-04-21 01:45:00,1.59109,1.59138,1.58995,1.5904,159300000.0
2008-04-21 01:50:00,1.59029,1.59051,1.58995,1.59023,196500001.0
2008-04-21 01:55:00,1.59053,1.59079,1.58985,1.59006,210700002.0
2008-04-21 02:00:00,1.58944,1.58995,1.58897,1.58982,354300000.0
2008-04-21 02:05:00,1.58994,1.59068,1.58983,1.5905,566900002.0
2008-04-21 02:10:00,1.59016,1.5903,1.58958,1.5903,414200000.0
2008-04-21 02:15:00,1.59036,1.59066,1.58976,1.59028,681800000.0
2008-04-21 02:20:00,1.59045,1.59046,1.58938,1.58973,206600001.0
2008-04-21 02:25:00,1.58969,1.59043,1.58925,1.59024,307600000.0
2008-04-21 02:30:00,1.59039,1.59095,1.5902,1.59074,513700000.0
2008-04-21 02:35:00,1.59092,1.59181,1.59051,1.59181,385100001.0
2008-04-21 02:40:00,1.59189,1.59292,1.59175,1.59267,278500002.0
2008-04-21 02:45:00,1.59267,1.59354,1.59215,1.59224,586200000.0
2008-04-21 02:50:00,1.59241,1.59329,1.59169,1.59211,376000000.0
2008-04-21 02:55:00,1.59096,1.59129,1.58882,1.58882,256700000.0
2008-04-21 03:00:00,1.58888,1.58951,1.5885,1.5892,318500000.0
2008-04-21 03:05:00,1.58871,1.58909,1.58835,1.58874,360800002.0
2008-04-21 03:10:00,1.58837,1.58918,1.58796,1.58918,168500000.0
2008-04-21 03:15:00,1.58899,1.58937,1.58842,1.58889,210100000.0
2008-04-21 03:20:00,1.58876,1.58958,1.58876,1.58958,274400001.0
2008-04-21 03:25:00,1.59001,1.59001,1.58898,1.58898,342600000.0
2008-04-21 03:30:00,1.58897,1.58977,1.58883,1.58942,270500001.0
2008-04-21 03:35:00,1.58934,1.58983,1.58804,1.5883,277799999.0
2008-04-21 03:40:00,1.58866,1.59001,1.58844,1.58857,349100001.0
2008-04-21 03:45:00,1.58862,1.58902,1.58777,1.58812,166600000.0
2008-04-21 03:50:00,1.58831,1.58848,1.58762,1.58776,428000001.0
2008-04-21 03:55:00,1.5877,1.58859,1.5876,1.5883,936900003.0
2008-04-21 04:00:00,1.58814,1.58892,1.58798,1.58852,642300001.0
2008-04-21 04:05:00,1.58854,1.58917,1.58792,1.58825,579700000.0
2008-04-21 04:10:00,1.58819,1.58842,1.5879,1.58825,421000001.0
2008-04-21 04:15:00,1.58827,1.58867,1.58823,1.58832,412900001.0
2008-04-21 04:20:00,1.58834,1.58852,1.5882,1.5884,416500000.0
2008-04-21 04:25:00,1.58784,1.58877,1.58784,1.58877,515100000.0
2008-04-21 04:30:00,1.58848,1.58885,1.58834,1.58849,230500000.0
2008-04-21 04:35:00,1.58814,1.58866,1.58775,1.58839,554000004.0
2008-04-21 04:40:00,1.58834,1.58864,1.58778,1.58834,249100000.0
2008-04-21 04:45:00,1.58838,1.58854,1.58786,1.58795,312200001.0
2008-04-21 04:50:00,1.58798,1.58856,1.58789,1.58789,184200000.0
2008-04-21 04:55:00,1.58804,1.58837,1.58791,1.58796,236500001.0
2008-04-21 05:00:00,1.58805,1.5885,1.588,1.58828,809000001.0
2008-04-21 05:05:00,1.58833,1.58891,1.58825,1.58829,1038800002.0
2008-04-21 05:10:00,1.58833,1.58851,1.58803,1.58803,897200000.0
2008-04-21 05:15:00,1.58795,1.58843,1.58792,1.58811,1046700004.0
2008-04-21 05:20:00,1.58805,1.58832,1.58751,1.588,1116500002.0
2008-04-21 05:25:00,1.58808,1.58893,1.58808,1.5885,1099600004.0
2008-04-21 05:30:00,1.58856,1.5888,1.58822,1.58826,850800002.0
2008-04-21 05:35:00,1.58822,1.58874,1.58799,1.58872,921700001.0
2008-04-21 05:40:00,1.58851,1.58894,1.58831,1.58831,756799999.0
2008-04-21 05:45:00,1.58834,1.58878,1.58827,1.58843,1031200003.0
2008-04-21 05:50:00,1.58841,1.58927,1.58841,1.58909,980900004.0
2008-04-21 05:55:00,1.58892,1.5894,1.58883,1.5892,816500002.0
2008-04-21 06:00:00,1.58918,1.58935,1.58874,1.58928,863300001.0
2008-04-21 06:05:00,1.58931,1.58935,1.58834,1.58854,1731700002.0
2008-04-21 06:10:00,1.58872,1.58923,1.58863,1.58897,1650200000.0
2008-04-21 06:15:00,1.58915,1.58937,1.58884,1.58895,1008200002.0
2008-04-21 06:20:00,1.58887,1.58967,1.58877,1.58945,1343000000.0
2008-04-21 06:25:00,1.58947,1.5898,1.58938,1.58955,1399100001.0
2008-04-21 06:30:00,1.58948,1.5905,1.58941,1.5905,1069400001.0
2008-04-21 06:35:00,1.59046,1.59091,1.5904,1.59054,605000002.0
2008-04-21 06:40:00,1.59052,1.59068,1.59022,1.59048,998700003.0
2008-04-21 06:45:00,1.59042,1.59056,1.58994,1.59033,1223200001.0
2008-04-21 06:50:00,1.5904,1.5904,1.58994,1.59003,1395500002.0
2008-04-21 06:55:00,1.58989,1.59013,1.58955,1.58969,1204800001.0
2008-04-21 07:00:00,1.5897,1.58975,1.58902,1.58915,1224400003.0
2008-04-21 07:05:00,1.58923,1.58931,1.58846,1.58884,1017400000.0
2008-04-21 07:10:00,1.58892,1.58905,1.58857,1.58871,1879300005.0
2008-04-21 07:15:00,1.58869,1.58926,1.58869,1.58926,1471300004.0
2008-04-21 07:20:00,1.58938,1.58972,1.58898,1.58911,1817200005.0
2008-04-21 07:25:00,1.58924,1.58977,1.58916,1.58938,1316200005.0
2008-04-21 07:30:00,1.58928,1.58956,1.58911,1.58948,2008000007.0
2008-04-21 07:35:00,1.58946,1.58986,1.58924,1.58964,1372700002.0
2008-04-21 07:40:00,1.58958,1.58964,1.58869,1.58877,1867700002.0
2008-04-21 07:45:00,1.58892,1.58907,1.58853,1.58883,3038000002.0
2008-04-21 07:50:00,1.58886,1.58956,1.5888,1.58923,2761100010.0
2008-04-21 07:55:00,1.58918,1.58987,1.58907,1.58961,2834700002.0
2008-04-21 08:00:00,1.58963,1.58963,1.5886,1.58905,1969100008.0
2008-04-21 08:05:00,1.58878,1.58878,1.5867,1.58687,2543300007.0
2008-04-21 08:10:00,1.587,1.58755,1.58642,1.58642,1454900002.0
2008-04-21 08:15:00,1.58626,1.58719,1.58585,1.58692,1353000002.0
2008-04-21 08:20:00,1.58687,1.58742,1.58679,1.58721,1811500002.0
2008-04-21 08:25:00,1.58722,1.58769,1.58684,1.58697,2400600003.0
2008-04-21 08:30:00,1.587,1.5886,1.587,1.58833,1743100002.0
2008-04-21 08:35:00,1.5884,1.59026,1.58838,1.58988,2130800003.0
2008-04-21 08:40:00,1.58961,1.59011,1.58894,1.58912,1894800002.0
2008-04-21 08:45:00,1.58938,1.59019,1.58879,1.58881,2786500005.0
2008-04-21 08:50:00,1.58889,1.58916,1.5884,1.58883,2859200002.0
2008-04-21 08:55:00,1.58883,1.58883,1.58737,1.5874,2376200001.0
2008-04-21 09:00:00,1.58756,1.58833,1.58754,1.5882,2872200011.0
2008-04-21 09:05:00,1.58827,1.59006,1.58814,1.58957,2014800002.0
2008-04-21 09:10:00,1.58967,1.59081,1.58951,1.5903,2221600004.0
2008-04-21 09:15:00,1.5901,1.5901,1.58886,1.58896,2186200002.0
2008-04-21 09:20:00,1.58912,1.59007,1.58891,1.58985,1599800002.0
2008-04-21 09:25:00,1.5898,1.58985,1.58944,1.58961,2137600005.0
2008-04-21 09:30:00,1.58958,1.5899,1.58892,1.589,2139600006.0
2008-04-21 09:35:00,1.58892,1.58949,1.58887,1.58927,1892900003.0
2008-04-21 09:40:00,1.58928,1.58956,1.58867,1.58927,1983700001.0
2008-04-21 09:45:00,1.58948,1.59131,1.58942,1.59127,2101900003.0
2008-04-21 09:50:00,1.59168,1.59325,1.59116,1.59282,2202600004.0
2008-04-21 09:55:00,1.59282,1.59475,1.59232,1.59475,2831700002.0
2008-04-21 10:00:00,1.59511,1.59844,1.59475,1.59826,2280700003.0
2008-04-21 10:05:00,1.59828,1.59872,1.59681,1.59828,2346500001.0
2008-04-21 10:10:00,1.59809,1.59809,1.59565,1.59732,2230300002.0
2008-04-21 10:15:00,1.59741,1.59898,1.59686,1.59832,1827800003.0
2008-04-21 10:20:00,1.59846,1.59907,1.59794,1.5982,2235700002.0
2008-04-21 10:25:00,1.59824,1.599,1.59766,1.5983,2430000004.0
2008-04-21 10:30:00,1.59835,1.59925,1.59791,1.59922,2618400005.0
2008-04-21 10:35:00,1.59924,1.60004,1.59891,1.59963,2442600005.0
2008-04-21 10:40:00,1.59946,1.60055,1.59838,1.59887,2261200005.0
2008-04-21 10:45:00,1.59874,1.59875,1.59788,1.59831,2219300005.0
2008-04-21 10:50:00,1.59837,1.59868,1.59733,1.59757,1969000003.0
2008-04-21 10:55:00,1.59783,1.59833,1.59753,1.59771,2444800001.0
2008-04-21 11:00:00,1.59777,1.59794,1.59732,1.59757,2312700004.0
2008-04-21 11:05:00,1.59759,1.59883,1.59759,1.59859,2197900003.0
2008-04-21 11:10:00,1.59853,1.59915,1.59821,1.59833,2381700000.0
2008-04-21 11:15:00,1.59834,1.59906,1.5979,1.59887,2154700006.0
2008-04-21 11:20:00,1.59872,1.59897,1.59597,1.59597,2719700005.0
2008-04-21 11:25:00,1.596,1.59822,1.59598,1.59807,2430900002.0
2008-04-21 11:30:00,1.59821,1.59961,1.59818,1.59827,2715400003.0
2008-04-21 11:35:00,1.59834,1.59875,1.59727,1.59732,2782200004.0
2008-04-21 11:40:00,1.59733,1.59794,1.59673,1.59693,3296000002.0
2008-04-21 11:45:00,1.59684,1.59816,1.59684,1.59764,2511200005.0
2008-04-21 11:50:00,1.59754,1.59754,1.59665,1.59705,1420900004.0
2008-04-21 11:55:00,1.59712,1.59783,1.5954,1.5954,2324200001.0
2008-04-21 12:00:00,1.59539,1.59718,1.5952,1.59643,2151600002.0
2008-04-21 12:05:00,1.59657,1.59741,1.59656,1.59709,2058300009.0
2008-04-21 12:10:00,1.59696,1.5971,1.59593,1.59669,1844100005.0
2008-04-21 12:15:00,1.59659,1.5972,1.59655,1.59716,1585500002.0
2008-04-21 12:20:00,1.59724,1.5983,1.59689,1.59787,2109100005.0
2008-04-21 12:25:00,1.59774,1.59828,1.59759,1.59818,2521400004.0
2008-04-21 12:30:00,1.59835,1.59896,1.59819,1.59838,3025500006.0
2008-04-21 12:35:00,1.59816,1.59875,1.59797,1.59874,2645100001.0
2008-04-21 12:40:00,1.59874,1.59994,1.59859,1.59962,1966600007.0
2008-04-21 12:45:00,1.59982,1.60004,1.59939,1.59979,2159600003.0
2008-04-21 12:50:00,1.59981,1.60136,1.59949,1.60119,2062200004.0
2008-04-21 12:55:00,1.60121,1.60148,1.60086,1.60109,2365200002.0
2008-04-21 13:00:00,1.60109,1.60206,1.60105,1.60188,1536000002.0
2008-04-21 13:05:00,1.6021,1.60332,1.60197,1.60315,1325100000.0
2008-04-21 13:10:00,1.6033,1.60352,1.6022,1.60232,1522600005.0
2008-04-21 13:15:00,1.60229,1.60231,1.60115,1.60134,1206100002.0
2008-04-21 13:20:00,1.60133,1.60158,1.60099,1.60144,1139400001.0
2008-04-21 13:25:00,1.60151,1.60166,1.59948,1.6004,1665600003.0
2008-04-21 13:30:00,1.60041,1.60065,1.59937,1.59955,1909000003.0
2008-04-21 13:35:00,1.59956,1.5996,1.59813,1.59813,1932000005.0
2008-04-21 13:40:00,1.59785,1.59841,1.59594,1.59665,1254600003.0
2008-04-21 13:45:00,1.59666,1.59818,1.59666,1.59766,1978700007.0
2008-04-21 13:50:00,1.5975,1.5975,1.59498,1.59525,1792300000.0
2008-04-21 13:55:00,1.59532,1.59593,1.59506,1.59551,1626500002.0
2008-04-21 14:00:00,1.59491,1.59522,1.59441,1.59467,1877100006.0
2008-04-21 14:05:00,1.59448,1.59499,1.59413,1.59436,1461300003.0
2008-04-21 14:10:00,1.59433,1.59436,1.59321,1.59345,1004800002.0
2008-04-21 14:15:00,1.59327,1.59359,1.59291,1.59326,1970200003.0
2008-04-21 14:20:00,1.59323,1.59356,1.59297,1.59299,1750100003.0
2008-04-21 14:25:00,1.5931,1.59384,1.59261,1.59336,1714200000.0
2008-04-21 14:30:00,1.59346,1.59364,1.59286,1.59301,168100001.0
2008-04-21 14:35:00,1.59337,1.59362,1.59255,1.59309,204400001.0
2008-04-21 14:40:00,1.59321,1.59596,1.59266,1.5952,215100000.0
2008-04-21 14:45:00,1.59513,1.59617,1.59505,1.59533,171000001.0
2008-04-21 14:50:00,1.59517,1.59658,1.59517,1.59599,177000001.0
2008-04-21 14:55:00,1.59631,1.59706,1.59589,1.59633,180300000.0
2008-04-21 15:00:00,1.5962,1.59674,1.59547,1.59654,202900000.0
2008-04-21 15:05:00,1.59644,1.59757,1.59634,1.59664,233100001.0
2008-04-21 15:10:00,1.59676,1.59744,1.59647,1.59744,194900000.0
2008-04-21 15:15:00,1.59758,1.59825,1.59712,1.59812,197000000.0
2008-04-21 15:20:00,1.59827,1.59846,1.59678,1.59805,138000000.0
2008-04-21 15:25:00,1.59816,1.5984,1.59761,1.59771,221200000.0
2008-04-21 15:30:00,1.5979,1.59793,1.59712,1.59727,228900002.0
2008-04-21 15:35:00,1.59742,1.59877,1.59717,1.59832,182000000.0
2008-04-21 15:40:00,1.59842,1.59847,1.59719,1.59757,216800002.0
2008-04-21 15:45:00,1.59713,1.59742,1.5964,1.59702,228300002.0
2008-04-21 15:50:00,1.59692,1.59706,1.59588,1.59618,160900000.0
2008-04-21 15:55:00,1.59596,1.59596,1.59483,1.59524,204100001.0
2008-04-21 16:00:00,1.59557,1.5973,1.59529,1.59718,184800001.0
2008-04-21 16:05:00,1.59716,1.59743,1.5965,1.59743,183400000.0
2008-04-21 16:10:00,1.59759,1.59807,1.59715,1.59796,185900000.0
2008-04-21 16:15:00,1.59774,1.59927,1.5977,1.59899,148900001.0
2008-04-21 16:20:00,1.59889,1.5997,1.5979,1.59797,198200000.0
2008-04-21 16:25:00,1.59806,1.599,1.59806,1.59812,194500000.0
2008-04-21 16:30:00,1.59809,1.59847,1.59709,1.59748,193800000.0
2008-04-21 16:35:00,1.59749,1.59777,1.59639,1.59764,194100001.0
2008-04-21 16:40:00,1.59777,1.59792,1.59624,1.59792,183300000.0
2008-04-21 16:45:00,1.59793,1.59834,1.59733,1.59733,176400000.0
2008-04-21 16:50:00,1.59752,1.60121,1.59749,1.60115,218600000.0
2008-04-21 16:55:00,1.60159,1.60227,1.60091,1.60227,175400001.0
2008-04-21 17:00:00,1.60236,1.60237,1.60061,1.60083,227400000.0
2008-04-21 17:05:00,1.60113,1.6012,1.60043,1.60088,181000000.0
2008-04-21 17:10:00,1.60079,1.60097,1.59958,1.59977,179900000.0
2008-04-21 17:15:00,1.60004,1.60021,1.59874,1.59886,182400000.0
2008-04-21 17:20:00,1.5985,1.59936,1.59834,1.59911,221200000.0
2008-04-21 17:25:00,1.59873,1.59894,1.59754,1.598,180100000.0
2008-04-21 17:30:00,1.59802,1.59955,1.59759,1.59921,187000000.0
2008-04-21 17:35:00,1.59924,1.59924,1.59812,1.59864,221500001.0
2008-04-21 17:40:00,1.5989,1.5993,1.59816,1.59818,234100000.0
2008-04-21 17:45:00,1.59836,1.59988,1.59836,1.59953,220799999.0
2008-04-21 17:50:00,1.59954,1.60024,1.59928,1.60004,123900000.0
2008-04-21 17:55:00,1.60002,1.60058,1.59821,1.59821,281200000.0
2008-04-21 18:00:00,1.59822,1.59952,1.59815,1.59921,284500001.0
2008-04-21 18:05:00,1.59931,1.59979,1.59882,1.59886,252000000.0
2008-04-21 18:10:00,1.59877,1.59949,1.59847,1.59906,188000000.0
2008-04-21 18:15:00,1.59883,1.59891,1.5981,1.59818,174400000.0
2008-04-21 18:20:00,1.59846,1.59857,1.59768,1.59778,220600002.0
2008-04-21 18:25:00,1.59782,1.59857,1.59782,1.59835,197500001.0
2008-04-21 18:30:00,1.59834,1.59854,1.5981,1.5984,138400000.0
2008-04-21 18:35:00,1.5987,1.5992,1.59831,1.59863,193000001.0
2008-04-21 18:40:00,1.59821,1.59856,1.5979,1.59823,159500001.0
2008-04-21 18:45:00,1.59845,1.59854,1.59794,1.59806,153900000.0
2008-04-21 18:50:00,1.59819,1.59878,1.59693,1.59728,178200000.0
2008-04-21 18:55:00,1.5973,1.5975,1.59672,1.59729,257300001.0
2008-04-21 19:00:00,1.59715,1.59753,1.59602,1.59627,221100002.0
2008-04-21 19:05:00,1.59607,1.5969,1.59603,1.59672,202200000.0
2008-04-21 19:10:00,1.59691,1.59801,1.5966,1.59784,207400001.0
2008-04-21 19:15:00,1.598,1.59819,1.59751,1.59788,184900002.0
2008-04-21 19:20:00,1.59784,1.598,1.59724,1.59796,198000001.0
2008-04-21 19:25:00,1.598,1.59923,1.59772,1.59919,160300000.0
2008-04-21 19:30:00,1.59926,1.5993,1.59868,1.59884,199100000.0
2008-04-21 19:35:00,1.59887,1.59905,1.59846,1.59894,164500000.0
2008-04-21 19:40:00,1.59877,1.60072,1.59843,1.60061,221100001.0
2008-04-21 19:45:00,1.60057,1.601,1.60025,1.60063,221300000.0
2008-04-21 19:50:00,1.6005,1.6005,1.59939,1.59953,183800000.0
2008-04-21 19:55:00,1.59946,1.59959,1.59898,1.599,175700000.0
2008-04-21 20:00:00,1.59923,1.59986,1.59922,1.59974,189400000.0
2008-04-21 20:05:00,1.59952,1.59982,1.59906,1.59906,150400000.0
2008-04-21 20:10:00,1.59859,1.59902,1.59819,1.59893,210300000.0
2008-04-21 20:15:00,1.59896,1.59961,1.59863,1.59864,269000000.0
2008-04-21 20:20:00,1.59853,1.60069,1.59851,1.60052,195700000.0
2008-04-21 20:25:00,1.60074,1.60101,1.60003,1.60089,205000000.0
2008-04-21 20:30:00,1.6012,1.60129,1.60053,1.60072,204900001.0
2008-04-21 20:35:00,1.60039,1.60049,1.59945,1.59958,219300001.0
2008-04-21 20:40:00,1.59976,1.60042,1.59911,1.60042,202600000.0
2008-04-21 20:45:00,1.60068,1.60105,1.60037,1.60102,183200000.0
2008-04-21 20:50:00,1.6009,1.60093,1.60044,1.6006,211800000.0
2008-04-21 20:55:00,1.60057,1.60219,1.60051,1.60219,217700000.0
2008-04-21 21:00:00,1.60174,1.6027,1.60174,1.60247,172500000.0
2008-04-21 21:05:00,1.60207,1.60362,1.60205,1.60358,136800000.0
2008-04-21 21:10:00,1.60366,1.60376,1.60264,1.60275,202300000.0
2008-04-21 21:15:00,1.60278,1.60289,1.60211,1.60242,182100000.0
2008-04-21 21:20:00,1.60232,1.60272,1.60196,1.60225,224600000.0
2008-04-21 21:25:00,1.6023,1.60258,1.60201,1.6025,183600000.0
2008-04-21 21:30:00,1.60238,1.60279,1.60238,1.60252,154100000.0
2008-04-21 21:35:00,1.60264,1.60305,1.60245,1.60279,158900000.0
2008-04-21 21:40:00,1.60262,1.60279,1.60184,1.60212,203400001.0
2008-04-21 21:45:00,1.60219,1.60256,1.60189,1.60247,194600000.0
2008-04-21 21:50:00,1.60228,1.60243,1.60164,1.6018,216900001.0
2008-04-21 21:55:00,1.60172,1.60185,1.60117,1.60117,183600000.0
2008-04-21 22:00:00,1.60149,1.60189,1.60129,1.60147,170100001.0
2008-04-21 22:05:00,1.60126,1.60149,1.60089,1.60107,202700001.0
2008-04-21 22:10:00,1.60106,1.6014,1.60072,1.60105,216100000.0
2008-04-21 22:15:00,1.60137,1.60146,1.60082,1.60111,195600001.0
2008-04-21 22:20:00,1.6011,1.60136,1.60081,1.6013,193700000.0
2008-04-21 22:25:00,1.6012,1.60139,1.60092,1.60135,197300000.0
2008-04-21 22:30:00,1.60124,1.60131,1.60048,1.60087,203600000.0
2008-04-21 22:35:00,1.60091,1.60091,1.59969,1.60011,167800000.0
2008-04-21 22:40:00,1.60009,1.60028,1.5998,1.60028,183400001.0
2008-04-21 22:45:00,1.60055,1.60073,1.59969,1.60013,208100000.0
2008-04-21 22:50:00,1.60006,1.601,1.60006,1.60075,219600002.0
2008-04-21 22:55:00,1.60095,1.60095,1.60027,1.60061,192400000.0
2008-04-21 23:00:00,1.6006,1.60084,1.59863,1.59908,172400000.0
2008-04-21 23:05:00,1.59901,1.60001,1.59901,1.59978,194200000.0
2008-04-21 23:10:00,1.5999,1.60026,1.59764,1.59891,182600001.0
2008-04-21 23:15:00,1.59887,1.59896,1.59821,1.59879,223500001.0
2008-04-21 23:20:00,1.59899,1.59934,1.59871,1.5988,185300000.0
2008-04-21 23:25:00,1.59903,1.5992,1.59868,1.59885,210500001.0
2008-04-21 23:30:00,1.59901,1.59914,1.59873,1.59907,169500000.0
2008-04-21 23:35:00,1.59913,1.59988,1.59901,1.59975,163000000.0
2008-04-21 23:40:00,1.59985,1.59997,1.59924,1.59993,159200000.0
2008-04-21 23:45:00,1.59992,1.60006,1.5995,1.5998,160400000.0
2008-04-21 23:50:00,1.59986,1.60041,1.59904,1.59904,274300003.0
2008-04-21 23:55:00,1.59946,1.59961,1.5991,1.59926,192400002.0
2008-04-22 00:00:00,1.59924,1.59992,1.59894,1.59922,216100000.0
2008-04-22 00:05:00,1.5993,1.60039,1.5991,1.59999,158400000.0
2008-04-22 00:10:00,1.6002,1.6002,1.5997,1.60005,148000000.0
2008-04-22 00:15:00,1.59979,1.59996,1.59761,1.59868,223600000.0
2008-04-22 00:20:00,1.59822,1.5991,1.59817,1.59899,180400000.0
2008-04-22 00:25:00,1.59884,1.59952,1.59882,1.59919,188200000.0
2008-04-22 00:30:00,1.59899,1.60029,1.59899,1.59966,182500000.0
2008-04-22 00:35:00,1.60016,1.60175,1.60009,1.60113,159600001.0
2008-04-22 00:40:00,1.60098,1.60105,1.60031,1.60082,170400000.0
2008-04-22 00:45:00,1.60094,1.60117,1.60024,1.60051,213500000.0
2008-04-22 00:50:00,1.60027,1.60046,1.59942,1.59967,187800000.0
2008-04-22 00:55:00,1.59923,1.60047,1.59923,1.60024,197400000.0
2008-04-22 01:00:00,1.60019,1.60045,1.59965,1.59971,212100000.0
2008-04-22 01:05:00,1.59974,1.59996,1.59927,1.5997,175100000.0
2008-04-22 01:10:00,1.5997,1.60002,1.59942,1.59983,161200000.0
2008-04-22 01:15:00,1.59996,1.60108,1.59975,1.6003,171100000.0
2008-04-22 01:20:00,1.60027,1.60049,1.59974,1.60047,242300000.0
2008-04-22 01:25:00,1.6004,1.6004,1.59983,1.60021,163400000.0
2008-04-22 01:30:00,1.60031,1.60089,1.59983,1.60072,187800000.0
2008-04-22 01:35:00,1.60078,1.60097,1.60052,1.60093,149600000.0
2008-04-22 01:40:00,1.60093,1.60093,1.59975,1.59998,190500000.0
2008-04-22 01:45:00,1.59993,1.60104,1.59982,1.60079,168800000.0
2008-04-22 01:50:00,1.60071,1.60107,1.60001,1.60021,204900000.0
2008-04-22 01:55:00,1.60023,1.60051,1.60012,1.60043,172500000.0
2008-04-22 02:00:00,1.59976,1.59976,1.59902,1.59945,343800001.0
2008-04-22 02:05:00,1.59947,1.59968,1.5992,1.59938,534399999.0
2008-04-22 02:10:00,1.59921,1.59953,1.5991,1.59928,480700000.0
2008-04-22 02:15:00,1.59921,1.5999,1.59901,1.59955,696400001.0
2008-04-22 02:20:00,1.59954,1.59954,1.59832,1.59868,174500000.0
2008-04-22 02:25:00,1.59826,1.59903,1.59783,1.5988,332600000.0
2008-04-22 02:30:00,1.5989,1.59903,1.59826,1.59856,510400003.0
2008-04-22 02:35:00,1.59862,1.5995,1.59809,1.59933,398000000.0
2008-04-22 02:40:00,1.59952,1.60006,1.59936,1.59946,212000000.0
2008-04-22 02:45:00,1.59921,1.59989,1.59902,1.59928,582900001.0
2008-04-22 02:50:00,1.59953,1.60002,1.59906,1.59978,285400001.0
2008-04-22 02:55:00,1.59964,1.60034,1.59925,1.60031,233100001.0
2008-04-22 03:00:00,1.60049,1.60049,1.59974,1.60027,345400000.0
2008-04-22 03:05:00,1.59996,1.60054,1.59962,1.6004,298600000.0
2008-04-22 03:10:00,1.59981,1.60066,1.59957,1.59981,161900000.0
2008-04-22 03:15:00,1.59926,1.60039,1.59926,1.59982,169600000.0
2008-04-22 03:20:00,1.59994,1.60048,1.59953,1.59973,295100000.0
2008-04-22 03:25:00,1.60016,1.60021,1.59967,1.59977,333800000.0
2008-04-22 03:30:00,1.5999,1.60037,1.59894,1.59932,232800000.0
2008-04-22 03:35:00,1.59929,1.60006,1.59919,1.59952,304300000.0
2008-04-22 03:40:00,1.59944,1.60009,1.59881,1.59923,306500000.0
2008-04-22 03:45:00,1.59929,1.59979,1.59921,1.59921,165900000.0
2008-04-22 03:50:00,1.59936,1.60019,1.5986,1.59991,339400000.0
2008-04-22 03:55:00,1.5999,1.60076,1.5996,1.60022,950000002.0
2008-04-22 04:00:00,1.60008,1.60057,1.59965,1.59999,482300000.0
2008-04-22 04:05:00,1.60009,1.60229,1.60008,1.60208,511400002.0
2008-04-22 04:10:00,1.60196,1.60241,1.60112,1.60213,361800001.0
2008-04-22 04:15:00,1.60216,1.60244,1.60209,1.60224,385500000.0
2008-04-22 04:20:00,1.60212,1.60353,1.60204,1.60282,438500000.0
2008-04-22 04:25:00,1.60272,1.60386,1.60266,1.60266,459600002.0
2008-04-22 04:30:00,1.60226,1.60305,1.60221,1.60248,286100000.0
2008-04-22 04:35:00,1.60238,1.60321,1.6018,1.6021,566299999.0
2008-04-22 04:40:00,1.60222,1.60272,1.60201,1.6027,239200000.0
2008-04-22 04:45:00,1.6026,1.60293,1.60207,1.60209,302700001.0
2008-04-22 04:50:00,1.60201,1.60268,1.6018,1.6018,193200000.0
2008-04-22 04:55:00,1.60183,1.60221,1.60155,1.60176,273700001.0
2008-04-22 05:00:00,1.60218,1.60231,1.60177,1.602,803300001.0
2008-04-22 05:05:00,1.60192,1.60235,1.60168,1.6021,1131200001.0
2008-04-22 05:10:00,1.60215,1.60268,1.60175,1.6019,826100002.0
2008-04-22 05:15:00,1.60189,1.60212,1.60177,1.6019,1186500005.0
2008-04-22 05:20:00,1.60189,1.60265,1.60189,1.60235,1117400002.0
2008-04-22 05:25:00,1.60218,1.6025,1.60182,1.60206,1078400003.0
2008-04-22 05:30:00,1.60203,1.60259,1.60193,1.60224,838900001.0
2008-04-22 05:35:00,1.60221,1.6026,1.60203,1.60251,943400002.0
2008-04-22 05:40:00,1.60235,1.60301,1.60233,1.60281,765500002.0
2008-04-22 05:45:00,1.60285,1.60319,1.60243,1.60243,1003700002.0
2008-04-22 05:50:00,1.60254,1.60308,1.60251,1.60289,942300003.0
2008-04-22 05:55:00,1.60268,1.60325,1.60261,1.60283,722000001.0
2008-04-22 06:00:00,1.60269,1.60294,1.60204,1.60204,786600002.0
2008-04-22 06:05:00,1.60196,1.60211,1.60139,1.6015,1735900001.0
2008-04-22 06:10:00,1.60139,1.60214,1.60119,1.60191,1701400001.0
2008-04-22 06:15:00,1.60201,1.60209,1.60176,1.60198,1017500001.0
2008-04-22 06:20:00,1.60195,1.60306,1.60181,1.60294,1412200001.0
2008-04-22 06:25:00,1.603,1.60334,1.60274,1.60312,1305900002.0
2008-04-22 06:30:00,1.60287,1.60315,1.60268,1.60285,1103900002.0
2008-04-22 06:35:00,1.60291,1.60331,1.60278,1.60287,615600000.0
2008-04-22 06:40:00,1.60275,1.60286,1.6024,1.60281,1021200002.0
2008-04-22 06:45:00,1.60292,1.60338,1.60278,1.60289,1302500006.0
2008-04-22 06:50:00,1.60295,1.60315,1.60275,1.60285,1475000004.0
2008-04-22 06:55:00,1.60285,1.603,1.60237,1.60243,1170400003.0
2008-04-22 07:00:00,1.60261,1.60284,1.60256,1.60268,1213900001.0
2008-04-22 07:05:00,1.60272,1.60272,1.60175,1.60202,969500001.0
2008-04-22 07:10:00,1.60212,1.60223,1.60184,1.60214,1817400000.0
2008-04-22 07:15:00,1.60213,1.60287,1.60212,1.60262,1365200002.0
2008-04-22 07:20:00,1.60252,1.60252,1.60152,1.60152,1821200005.0
2008-04-22 07:25:00,1.60146,1.60146,1.59794,1.5988,1370800002.0
2008-04-22 07:30:00,1.59892,1.59898,1.59712,1.59772,1891000002.0
2008-04-22 07:35:00,1.59787,1.59878,1.59755,1.59814,1348000000.0
2008-04-22 07:40:00,1.59824,1.59825,1.59659,1.59686,1854400002.0
2008-04-22 07:45:00,1.59703,1.59793,1.59703,1.59777,2833700002.0
2008-04-22 07:50:00,1.59786,1.5981,1.59674,1.59722,2489100002.0
2008-04-22 07:55:00,1.59739,1.59776,1.59668,1.59764,2795900007.0
2008-04-22 08:00:00,1.59795,1.59853,1.59731,1.59841,2081800003.0
2008-04-22 08:05:00,1.59843,1.59944,1.59813,1.59912,2464500003.0
2008-04-22 08:10:00,1.59906,1.59992,1.59876,1.59963,1535600007.0
2008-04-22 08:15:00,1.59962,1.59991,1.59918,1.59991,1345400001.0
2008-04-22 08:20:00,1.59998,1.60104,1.59983,1.60078,1751400000.0
2008-04-22 08:25:00,1.60078,1.60096,1.60032,1.60037,2272500005.0
2008-04-22 08:30:00,1.60028,1.60055,1.5995,1.60029,1743200002.0
2008-04-22 08:35:00,1.60025,1.60078,1.60008,1.60078,2010800002.0
2008-04-22 08:40:00,1.60044,1.60073,1.59919,1.59953,2073300001.0
2008-04-22 08:45:00,1.5996,1.5998,1.59896,1.59921,2730500003.0
2008-04-22 08:50:00,1.59927,1.59927,1.59717,1.59763,2793900003.0
2008-04-22 08:55:00,1.59758,1.59762,1.59656,1.59721,2504000003.0
2008-04-22 09:00:00,1.59712,1.5976,1.59686,1.59709,2597500003.0
2008-04-22 09:05:00,1.59736,1.59828,1.59736,1.59776,2126700005.0
2008-04-22 09:10:00,1.59803,1.59938,1.59801,1.59918,2397700008.0
2008-04-22 09:15:00,1.59911,1.60032,1.5989,1.60003,2107300000.0
2008-04-22 09:20:00,1.59986,1.6002,1.59969,1.59972,1704200002.0
2008-04-22 09:25:00,1.59977,1.60096,1.59966,1.60041,2393700006.0
2008-04-22 09:30:00,1.60033,1.60068,1.59931,1.59973,2437700006.0
2008-04-22 09:35:00,1.59961,1.59961,1.59804,1.59825,1886900001.0
2008-04-22 09:40:00,1.5982,1.59918,1.59777,1.59902,2060300002.0
2008-04-22 09:45:00,1.59925,1.6007,1.59892,1.60003,2236100005.0
2008-04-22 09:50:00,1.59996,1.60007,1.59943,1.59945,2247300007.0
2008-04-22 09:55:00,1.59932,1.60017,1.59878,1.60017,3016900005.0
2008-04-22 10:00:00,1.60049,1.60114,1.59959,1.60092,2210400002.0
2008-04-22 10:05:00,1.60087,1.60179,1.60042,1.60158,2505400006.0
2008-04-22 10:10:00,1.60198,1.60329,1.60181,1.60325,2250300007.0
2008-04-22 10:15:00,1.60386,1.6063,1.60346,1.60446,1867300001.0
2008-04-22 10:20:00,1.60449,1.60482,1.6013,1.6013,2102200003.0
2008-04-22 10:25:00,1.60152,1.602,1.60069,1.60198,2693000008.0
2008-04-22 10:30:00,1.60211,1.60437,1.602,1.60392,2597700005.0
2008-04-22 10:35:00,1.60385,1.60519,1.60252,1.60307,2353000003.0
2008-04-22 10:40:00,1.60302,1.60493,1.60302,1.60315,2323300006.0
2008-04-22 10:45:00,1.60318,1.6035,1.60228,1.60298,2028900004.0
2008-04-22 10:50:00,1.60316,1.60437,1.60276,1.60404,2005700003.0
2008-04-22 10:55:00,1.60412,1.60478,1.60375,1.60401,2462100006.0
2008-04-22 11:00:00,1.60401,1.60456,1.60377,1.60445,2474300005.0
2008-04-22 11:05:00,1.60438,1.60483,1.60354,1.60365,2107500003.0
2008-04-22 11:10:00,1.60383,1.60521,1.60381,1.60499,2409300004.0
2008-04-22 11:15:00,1.60514,1.60664,1.60502,1.60608,2038400002.0
2008-04-22 11:20:00,1.60616,1.60676,1.6052,1.60556,2679300004.0
2008-04-22 11:25:00,1.60551,1.607,1.60551,1.606,2472200005.0
2008-04-22 11:30:00,1.60593,1.60842,1.60555,1.60753,2535400003.0
2008-04-22 11:35:00,1.60759,1.60797,1.60687,1.60771,2805900005.0
2008-04-22 11:40:00,1.60793,1.60799,1.60621,1.60706,3231300006.0
2008-04-22 11:45:00,1.60698,1.60716,1.60641,1.60671,2381900003.0
2008-04-22 11:50:00,1.60658,1.60687,1.60625,1.60667,1287200005.0
2008-04-22 11:55:00,1.60663,1.60687,1.60617,1.60638,2259000005.0
2008-04-22 12:00:00,1.60646,1.60655,1.60473,1.60499,2007300005.0
2008-04-22 12:05:00,1.60469,1.60492,1.60385,1.60448,1948500002.0
2008-04-22 12:10:00,1.60456,1.60584,1.60434,1.60584,1995000003.0
2008-04-22 12:15:00,1.60583,1.606,1.60413,1.60455,1660300004.0
2008-04-22 12:20:00,1.60441,1.60533,1.60392,1.60526,2275100004.0
2008-04-22 12:25:00,1.60455,1.60554,1.60447,1.60516,2366100003.0
2008-04-22 12:30:00,1.60516,1.60582,1.60435,1.6053,3380200003.0
2008-04-22 12:35:00,1.60536,1.60612,1.60517,1.60592,2777200005.0
2008-04-22 12:40:00,1.60587,1.60626,1.60489,1.60497,2107600007.0
2008-04-22 12:45:00,1.60497,1.60533,1.60447,1.60447,2205700003.0
2008-04-22 12:50:00,1.60444,1.60474,1.60394,1.60413,1815600003.0
2008-04-22 12:55:00,1.60421,1.60465,1.60359,1.60377,2370500006.0
2008-04-22 13:00:00,1.60385,1.60401,1.60297,1.60298,1506300002.0
2008-04-22 13:05:00,1.60303,1.60482,1.60303,1.60414,1320000003.0
2008-04-22 13:10:00,1.60419,1.60664,1.60415,1.60625,1602200007.0
2008-04-22 13:15:00,1.60628,1.60638,1.60566,1.60622,1245600001.0
2008-04-22 13:20:00,1.60632,1.60658,1.60555,1.60609,1059200003.0
2008-04-22 13:25:00,1.60607,1.60674,1.60593,1.60662,1688400001.0
2008-04-22 13:30:00,1.60665,1.60768,1.60617,1.60719,1854400004.0
2008-04-22 13:35:00,1.60698,1.60717,1.60495,1.60556,1900100005.0
2008-04-22 13:40:00,1.60552,1.60704,1.60552,1.60704,1244800004.0
2008-04-22 13:45:00,1.6069,1.60704,1.60636,1.60674,1771800001.0
2008-04-22 13:50:00,1.6069,1.60766,1.6066,1.60693,1822700002.0
2008-04-22 13:55:00,1.607,1.60746,1.60656,1.60702,1699000000.0
2008-04-22 14:00:00,1.60701,1.60714,1.60578,1.60643,1847500005.0
2008-04-22 14:05:00,1.60646,1.60676,1.60505,1.60508,1582600004.0
2008-04-22 14:10:00,1.60505,1.60552,1.60333,1.60333,1093200001.0
2008-04-22 14:15:00,1.60324,1.60347,1.60106,1.60177,2043500009.0
2008-04-22 14:20:00,1.6019,1.60318,1.6019,1.60249,1889700004.0
2008-04-22 14:25:00,1.60233,1.60422,1.60227,1.60422,1572300002.0
2008-04-22 14:30:00,1.60424,1.60424,1.60283,1.60314,230100000.0
2008-04-22 14:35:00,1.60321,1.60396,1.60274,1.60364,166200000.0
2008-04-22 14:40:00,1.60361,1.60368,1.6028,1.60316,238100001.0
2008-04-22 14:45:00,1.60305,1.60367,1.60237,1.60367,225000000.0
2008-04-22 14:50:00,1.60363,1.60381,1.60182,1.60182,182200000.0
2008-04-22 14:55:00,1.6019,1.60205,1.60112,1.60184,176500001.0
2008-04-22 15:00:00,1.60174,1.60917,1.60174,1.60917,195300000.0
2008-04-22 15:05:00,1.60947,1.6096,1.60741,1.60782,186900001.0
2008-04-22 15:10:00,1.6079,1.60906,1.60718,1.60898,183400001.0
2008-04-22 15:15:00,1.60912,1.6117,1.60906,1.61124,184800000.0
2008-04-22 15:20:00,1.61159,1.61328,1.61159,1.61236,168300000.0
2008-04-22 15:25:00,1.61207,1.61454,1.6118,1.61288,178300001.0
2008-04-22 15:30:00,1.61273,1.61281,1.61118,1.61118,208500000.0
2008-04-22 15:35:00,1.6112,1.61176,1.61043,1.61146,206200000.0
2008-04-22 15:40:00,1.61178,1.613,1.61158,1.612,181900001.0
2008-04-22 15:45:00,1.61209,1.61491,1.61209,1.6142,182900000.0
2008-04-22 15:50:00,1.61414,1.61447,1.61363,1.61416,185900000.0
2008-04-22 15:55:00,1.61397,1.61449,1.61358,1.61397,152700000.0
2008-04-22 16:00:00,1.61365,1.61407,1.61277,1.61362,164500000.0
2008-04-22 16:05:00,1.61323,1.61444,1.61292,1.61366,189600000.0
2008-04-22 16:10:00,1.61382,1.61415,1.61145,1.61224,174500000.0
2008-04-22 16:15:00,1.61245,1.61444,1.61245,1.61425,130400000.0
2008-04-22 16:20:00,1.61453,1.61498,1.61422,1.61472,220900000.0
2008-04-22 16:25:00,1.61522,1.61555,1.61364,1.61521,170700000.0
2008-04-22 16:30:00,1.61529,1.6153,1.61201,1.614,172800000.0
2008-04-22 16:35:00,1.61412,1.61413,1.61191,1.61318,177500001.0
2008-04-22 16:40:00,1.61296,1.61296,1.61204,1.61288,228800001.0
2008-04-22 16:45:00,1.61293,1.61408,1.61268,1.61277,205600001.0
2008-04-22 16:50:00,1.61275,1.61317,1.61141,1.61298,186000000.0
2008-04-22 16:55:00,1.61325,1.61332,1.61177,1.61203,191900000.0
2008-04-22 17:00:00,1.61172,1.612,1.61022,1.612,207500001.0
2008-04-22 17:05:00,1.61209,1.61264,1.61122,1.61171,191000000.0
2008-04-22 17:10:00,1.61143,1.61179,1.61044,1.61049,188500002.0
2008-04-22 17:15:00,1.61064,1.61151,1.60978,1.61023,188300000.0
2008-04-22 17:20:00,1.60978,1.61086,1.6092,1.60945,191600000.0
2008-04-22 17:25:00,1.60929,1.60999,1.60899,1.60997,213100002.0
2008-04-22 17:30:00,1.6103,1.61071,1.60893,1.60916,161200000.0
2008-04-22 17:35:00,1.60941,1.60941,1.60641,1.60765,183400000.0
2008-04-22 17:40:00,1.6077,1.60772,1.60519,1.60519,183900000.0
2008-04-22 17:45:00,1.60538,1.60552,1.60416,1.60514,185500001.0
2008-04-22 17:50:00,1.60511,1.60727,1.6048,1.60683,201399999.0
2008-04-22 17:55:00,1.60668,1.6072,1.60546,1.60601,221800001.0
2008-04-22 18:00:00,1.60631,1.60644,1.60475,1.60517,196700000.0
2008-04-22 18:05:00,1.60545,1.60642,1.60523,1.60586,287200002.0
2008-04-22 18:10:00,1.60578,1.60681,1.60359,1.60405,191100000.0
2008-04-22 18:15:00,1.60382,1.60583,1.60381,1.60573,195100000.0
2008-04-22 18:20:00,1.60593,1.60647,1.60538,1.6055,163800000.0
2008-04-22 18:25:00,1.60552,1.60601,1.60527,1.60544,197400001.0
2008-04-22 18:30:00,1.60547,1.60579,1.60449,1.60559,210100001.0
2008-04-22 18:35:00,1.60565,1.60575,1.60504,1.60545,186900000.0
2008-04-22 18:40:00,1.60502,1.60538,1.60446,1.60497,188100001.0
2008-04-22 18:45:00,1.60534,1.60596,1.60523,1.6053,166900000.0
2008-04-22 18:50:00,1.60529,1.60697,1.60529,1.60682,199100001.0
2008-04-22 18:55:00,1.60682,1.60843,1.6066,1.60795,183400000.0
2008-04-22 19:00:00,1.6079,1.60817,1.60666,1.60768,211200001.0
2008-04-22 19:05:00,1.60775,1.60907,1.60739,1.60877,199000001.0
2008-04-22 19:10:00,1.60889,1.6098,1.6087,1.60948,262400001.0
2008-04-22 19:15:00,1.60969,1.60988,1.60943,1.60976,180100000.0
2008-04-22 19:20:00,1.60966,1.60969,1.60891,1.6093,214400001.0
2008-04-22 19:25:00,1.60944,1.60947,1.60815,1.60848,174500000.0
2008-04-22 19:30:00,1.60847,1.60902,1.60831,1.60893,234000000.0
2008-04-22 19:35:00,1.60907,1.60919,1.60804,1.60856,178700000.0
2008-04-22 19:40:00,1.60853,1.60924,1.60828,1.60924,191000000.0
2008-04-22 19:45:00,1.60916,1.61114,1.60882,1.61064,234400001.0
2008-04-22 19:50:00,1.61061,1.61061,1.60975,1.6103,259600002.0
2008-04-22 19:55:00,1.61033,1.61127,1.61019,1.61106,165300000.0
2008-04-22 20:00:00,1.61111,1.61125,1.61059,1.61074,235000001.0
2008-04-22 20:05:00,1.61069,1.61151,1.61,1.61004,151400000.0
2008-04-22 20:10:00,1.60965,1.61009,1.60921,1.60987,197400000.0
2008-04-22 20:15:00,1.60998,1.61028,1.6097,1.6101,199999999.0
2008-04-22 20:20:00,1.61024,1.61036,1.60875,1.60877,202200000.0
2008-04-22 20:25:00,1.60924,1.60988,1.60863,1.6091,199200000.0
2008-04-22 20:30:00,1.60903,1.60935,1.60856,1.6092,216300001.0
2008-04-22 20:35:00,1.60905,1.61066,1.609,1.61019,205100000.0
2008-04-22 20:40:00,1.61031,1.61052,1.60952,1.6103,201200000.0
2008-04-22 20:45:00,1.61017,1.61109,1.60995,1.61092,189000000.0
2008-04-22 20:50:00,1.61097,1.61215,1.61097,1.61186,180200000.0
2008-04-22 20:55:00,1.61191,1.61267,1.61148,1.61251,200100000.0
2008-04-22 21:00:00,1.61248,1.61269,1.61192,1.61248,174600001.0
2008-04-22 21:05:00,1.61242,1.61278,1.61172,1.61212,182900000.0
2008-04-22 21:10:00,1.61213,1.61247,1.61193,1.6123,201700000.0
2008-04-22 21:15:00,1.6124,1.61258,1.61176,1.6118,206800000.0
2008-04-22 21:20:00,1.61175,1.61191,1.61101,1.61134,218100001.0
2008-04-22 21:25:00,1.61146,1.61169,1.61097,1.61097,168100000.0
2008-04-22 21:30:00,1.6108,1.61099,1.61049,1.61083,134000000.0
2008-04-22 21:35:00,1.61093,1.61137,1.61052,1.61084,172600000.0
2008-04-22 21:40:00,1.6105,1.61072,1.60958,1.60968,159500000.0
2008-04-22 21:45:00,1.60963,1.61,1.60823,1.60875,181600001.0
2008-04-22 21:50:00,1.60858,1.60911,1.60838,1.60911,182900000.0
2008-04-22 21:55:00,1.60923,1.61048,1.60918,1.61026,203800001.0
2008-04-22 22:00:00,1.61031,1.61088,1.61002,1.61012,170800001.0
2008-04-22 22:05:00,1.61015,1.61018,1.60891,1.6092,213700001.0
2008-04-22 22:10:00,1.6093,1.61037,1.6093,1.61003,191600001.0
2008-04-22 22:15:00,1.61018,1.61031,1.60967,1.61021,248600002.0
2008-04-22 22:20:00,1.61023,1.61049,1.60989,1.6103,154200000.0
2008-04-22 22:25:00,1.61023,1.61084,1.61018,1.61066,169800000.0
2008-04-22 22:30:00,1.61063,1.61097,1.60996,1.61074,172400001.0
2008-04-22 22:35:00,1.61088,1.61104,1.61024,1.61092,213900000.0
2008-04-22 22:40:00,1.61079,1.61122,1.61002,1.61086,161600000.0
2008-04-22 22:45:00,1.61096,1.61135,1.6108,1.6112,173700000.0
2008-04-22 22:50:00,1.61119,1.61211,1.61105,1.61171,178000000.0
2008-04-22 22:55:00,1.61191,1.61217,1.61163,1.61169,146800000.0
2008-04-22 23:00:00,1.61151,1.61191,1.61121,1.61191,172800001.0
2008-04-22 23:05:00,1.61192,1.61204,1.61091,1.611,204000000.0
2008-04-22 23:10:00,1.61117,1.61175,1.61047,1.61101,209900000.0
2008-04-22 23:15:00,1.61096,1.61096,1.61011,1.61049,199500001.0
2008-04-22 23:20:00,1.61073,1.61115,1.61023,1.61073,164100000.0
2008-04-22 23:25:00,1.61098,1.6121,1.61078,1.6119,189000001.0
2008-04-22 23:30:00,1.61223,1.61243,1.6112,1.61155,256600001.0
2008-04-22 23:35:00,1.61151,1.61185,1.61114,1.61162,234000002.0
2008-04-22 23:40:00,1.61172,1.61201,1.6099,1.61058,213400001.0
2008-04-22 23:45:00,1.61055,1.61163,1.61027,1.61124,171500000.0
2008-04-22 23:50:00,1.61117,1.61117,1.61025,1.61025,141100000.0
2008-04-22 23:55:00,1.61052,1.61099,1.61052,1.61082,159400000.0
2008-04-23 00:00:00,1.61098,1.61105,1.60938,1.60973,179100000.0
2008-04-23 00:05:00,1.60987,1.60987,1.60858,1.60867,203300000.0
2008-04-23 00:10:00,1.60879,1.60934,1.6087,1.60928,183100000.0
2008-04-23 00:15:00,1.60905,1.60927,1.60876,1.60912,146600000.0
2008-04-23 00:20:00,1.60916,1.61037,1.6089,1.60895,207800001.0
2008-04-23 00:25:00,1.60882,1.60994,1.60872,1.60969,217000000.0
2008-04-23 00:30:00,1.6095,1.60996,1.60919,1.60929,163000001.0
2008-04-23 00:35:00,1.60939,1.60943,1.60868,1.60888,181600000.0
2008-04-23 00:40:00,1.60871,1.60947,1.60863,1.60929,145200000.0
2008-04-23 00:45:00,1.60932,1.60952,1.60907,1.60952,173400000.0
2008-04-23 00:50:00,1.60953,1.60977,1.60924,1.60962,183500000.0
2008-04-23 00:55:00,1.60915,1.60962,1.60908,1.60918,158500000.0
2008-04-23 01:00:00,1.60904,1.60933,1.60839,1.60912,187600000.0
2008-04-23 01:05:00,1.60919,1.60943,1.6089,1.6091,184300000.0
2008-04-23 01:10:00,1.60905,1.60945,1.60878,1.6093,157600000.0
2008-04-23 01:15:00,1.60919,1.60956,1.60878,1.60946,190700000.0
2008-04-23 01:20:00,1.60952,1.60988,1.6089,1.60988,173500000.0
2008-04-23 01:25:00,1.60987,1.60997,1.60947,1.60971,185800001.0
2008-04-23 01:30:00,1.60976,1.6099,1.6092,1.60964,204300000.0
2008-04-23 01:35:00,1.60966,1.61006,1.60943,1.61,184700000.0
2008-04-23 01:40:00,1.60927,1.61009,1.60919,1.60967,197300000.0
2008-04-23 01:45:00,1.60965,1.6099,1.60866,1.60906,168800000.0
2008-04-23 01:50:00,1.60888,1.60922,1.60855,1.60895,181000000.0
2008-04-23 01:55:00,1.609,1.61022,1.609,1.61014,206200001.0
2008-04-23 02:00:00,1.6097,1.61031,1.60942,1.60942,380700001.0
2008-04-23 02:05:00,1.60963,1.61058,1.60963,1.61058,689800003.0
2008-04-23 02:10:00,1.61045,1.61068,1.60956,1.60974,445200001.0
2008-04-23 02:15:00,1.60981,1.61053,1.60961,1.61014,654900001.0
2008-04-23 02:20:00,1.61034,1.61043,1.60984,1.60985,181500001.0
2008-04-23 02:25:00,1.60958,1.60995,1.60915,1.60964,346700000.0
2008-04-23 02:30:00,1.60959,1.6103,1.60918,1.60972,551200001.0
2008-04-23 02:35:00,1.60982,1.61013,1.60884,1.60922,379800000.0
2008-04-23 02:40:00,1.60939,1.60963,1.60904,1.60913,256200000.0
2008-04-23 02:45:00,1.60894,1.61051,1.60891,1.60931,591500003.0
2008-04-23 02:50:00,1.60951,1.60979,1.60912,1.60933,307100001.0
2008-04-23 02:55:00,1.60896,1.60915,1.60811,1.60908,273000000.0
2008-04-23 03:00:00,1.60906,1.60999,1.60891,1.60996,291000000.0
2008-04-23 03:05:00,1.60962,1.61024,1.60956,1.61024,307700000.0
2008-04-23 03:10:00,1.60984,1.61027,1.60922,1.60965,197700000.0
2008-04-23 03:15:00,1.60925,1.60963,1.60879,1.60892,157000000.0
2008-04-23 03:20:00,1.60873,1.60918,1.60819,1.60826,280500000.0
2008-04-23 03:25:00,1.60861,1.60884,1.60807,1.60876,331400000.0
2008-04-23 03:30:00,1.60873,1.60919,1.6081,1.60823,254100001.0
2008-04-23 03:35:00,1.60818,1.60849,1.60756,1.60762,256000001.0
2008-04-23 03:40:00,1.60757,1.60855,1.60742,1.60855,315600000.0
2008-04-23 03:45:00,1.60857,1.60857,1.60751,1.60816,211700001.0
2008-04-23 03:50:00,1.60842,1.60842,1.6077,1.60812,341800000.0
2008-04-23 03:55:00,1.60823,1.60907,1.60796,1.60837,950800004.0
2008-04-23 04:00:00,1.60829,1.60845,1.60788,1.60808,555300003.0
2008-04-23 04:05:00,1.60822,1.60911,1.60811,1.6088,588600000.0
2008-04-23 04:10:00,1.60878,1.6089,1.60824,1.60854,392400001.0
2008-04-23 04:15:00,1.60854,1.60879,1.60803,1.60819,386600001.0
2008-04-23 04:20:00,1.60819,1.60882,1.60819,1.60836,403500001.0
2008-04-23 04:25:00,1.60875,1.60949,1.6086,1.60929,526600001.0
2008-04-23 04:30:00,1.60878,1.60942,1.60871,1.60938,209700000.0
2008-04-23 04:35:00,1.60924,1.60968,1.60885,1.60894,431000001.0
2008-04-23 04:40:00,1.60893,1.60937,1.60886,1.60937,296500001.0
2008-04-23 04:45:00,1.6093,1.60949,1.60875,1.60875,320400000.0
2008-04-23 04:50:00,1.60877,1.60981,1.6087,1.60941,197900002.0
2008-04-23 04:55:00,1.60949,1.60992,1.60929,1.60941,227500001.0
2008-04-23 05:00:00,1.60943,1.6099,1.60911,1.60977,823800004.0
2008-04-23 05:05:00,1.60985,1.61019,1.60957,1.60982,1060700001.0
2008-04-23 05:10:00,1.60982,1.61034,1.60978,1.61034,864400001.0
2008-04-23 05:15:00,1.6102,1.61113,1.61009,1.61085,1123700004.0
2008-04-23 05:20:00,1.61086,1.61166,1.61086,1.61124,1058000001.0
2008-04-23 05:25:00,1.61129,1.6119,1.61125,1.61153,995100001.0
2008-04-23 05:30:00,1.61156,1.61186,1.61128,1.61136,812800000.0
2008-04-23 05:35:00,1.61126,1.61159,1.61119,1.61127,973700000.0
2008-04-23 05:40:00,1.61103,1.61161,1.61089,1.61139,718900001.0
2008-04-23 05:45:00,1.61126,1.61169,1.61108,1.61126,1046000002.0
2008-04-23 05:50:00,1.6112,1.6117,1.61119,1.61157,890500003.0
2008-04-23 05:55:00,1.61141,1.61168,1.61126,1.61135,734100003.0
2008-04-23 06:00:00,1.61132,1.6114,1.611,1.611,806400001.0
2008-04-23 06:05:00,1.61107,1.61133,1.61078,1.61121,1738800003.0
2008-04-23 06:10:00,1.61151,1.6116,1.6111,1.61117,1682400002.0
2008-04-23 06:15:00,1.61116,1.6112,1.61081,1.61109,878700000.0
2008-04-23 06:20:00,1.61108,1.61171,1.61102,1.61147,1447400002.0
2008-04-23 06:25:00,1.61156,1.61174,1.61126,1.61133,1288800000.0
2008-04-23 06:30:00,1.61132,1.61183,1.61129,1.61145,1129300002.0
2008-04-23 06:35:00,1.61141,1.6119,1.61136,1.61177,620600000.0
2008-04-23 06:40:00,1.61173,1.61192,1.61134,1.6114,932600000.0
2008-04-23 06:45:00,1.61139,1.61158,1.61115,1.6114,1385000003.0
2008-04-23 06:50:00,1.61139,1.61193,1.61124,1.61159,1445300001.0
2008-04-23 06:55:00,1.61152,1.61191,1.61132,1.61138,1148600002.0
2008-04-23 07:00:00,1.61148,1.61201,1.61116,1.61186,1319300003.0
2008-04-23 07:05:00,1.61195,1.61205,1.61131,1.61133,936300000.0
2008-04-23 07:10:00,1.61128,1.61169,1.61104,1.61142,1882900006.0
2008-04-23 07:15:00,1.61137,1.61183,1.61129,1.61152,1457700001.0
2008-04-23 07:20:00,1.61152,1.6116,1.6103,1.61038,1761000001.0
2008-04-23 07:25:00,1.61038,1.61048,1.60998,1.61026,1228800001.0
2008-04-23 07:30:00,1.61017,1.61117,1.61017,1.61103,1890200004.0
2008-04-23 07:35:00,1.61112,1.61163,1.61083,1.61084,1352200003.0
2008-04-23 07:40:00,1.6107,1.61103,1.61044,1.61047,1794800005.0
2008-04-23 07:45:00,1.61048,1.61063,1.60999,1.61051,2977100008.0
2008-04-23 07:50:00,1.61049,1.61209,1.61027,1.61151,2526700004.0
2008-04-23 07:55:00,1.61139,1.61171,1.61107,1.61108,2711900004.0
2008-04-23 08:00:00,1.61115,1.61181,1.611,1.61165,1868900001.0
2008-04-23 08:05:00,1.61143,1.61148,1.60945,1.60952,2297100002.0
2008-04-23 08:10:00,1.60962,1.6102,1.60923,1.60999,1477900001.0
2008-04-23 08:15:00,1.60998,1.61022,1.60899,1.60931,1301800003.0
2008-04-23 08:20:00,1.60952,1.6104,1.60952,1.6103,1791300001.0
2008-04-23 08:25:00,1.61055,1.61139,1.61036,1.61128,2146200004.0
2008-04-23 08:30:00,1.61122,1.61122,1.60995,1.61037,1755200003.0
2008-04-23 08:35:00,1.61063,1.61085,1.61027,1.61074,2141500003.0
2008-04-23 08:40:00,1.61053,1.61095,1.60974,1.61045,1990400004.0
2008-04-23 08:45:00,1.61047,1.61047,1.60914,1.60971,2796700007.0
2008-04-23 08:50:00,1.60974,1.61187,1.60951,1.61174,2784700000.0
2008-04-23 08:55:00,1.61186,1.612,1.61093,1.61115,2448500007.0
2008-04-23 09:00:00,1.61107,1.61124,1.61006,1.61105,2804700007.0
2008-04-23 09:05:00,1.6109,1.61104,1.60872,1.60913,2011300002.0
2008-04-23 09:10:00,1.60909,1.61044,1.60877,1.6099,2192400002.0
2008-04-23 09:15:00,1.60971,1.61037,1.60964,1.60985,2178100002.0
2008-04-23 09:20:00,1.60971,1.61109,1.60945,1.60945,1468300002.0
2008-04-23 09:25:00,1.60958,1.60995,1.60927,1.6097,2159100006.0
2008-04-23 09:30:00,1.60958,1.6112,1.60951,1.61107,1960500003.0
2008-04-23 09:35:00,1.61091,1.61119,1.61013,1.61024,1901800001.0
2008-04-23 09:40:00,1.61042,1.61123,1.61027,1.61088,2061300006.0
2008-04-23 09:45:00,1.61106,1.61212,1.6106,1.61083,2126300005.0
2008-04-23 09:50:00,1.61086,1.61122,1.6106,1.61112,2175100002.0
2008-04-23 09:55:00,1.6112,1.61142,1.61079,1.61127,2948300010.0
2008-04-23 10:00:00,1.61149,1.61158,1.61081,1.6112,2310600003.0
2008-04-23 10:05:00,1.61145,1.61261,1.61129,1.61136,2355200003.0
2008-04-23 10:10:00,1.61143,1.61167,1.61076,1.61095,2202200003.0
2008-04-23 10:15:00,1.61102,1.61229,1.61092,1.61143,1865800002.0
2008-04-23 10:20:00,1.61157,1.61164,1.611,1.61109,2172000000.0
2008-04-23 10:25:00,1.61117,1.61146,1.61012,1.61013,2489600006.0
2008-04-23 10:30:00,1.60992,1.61043,1.60964,1.61015,2532800003.0
2008-04-23 10:35:00,1.61022,1.6103,1.60962,1.60995,2391000007.0
2008-04-23 10:40:00,1.61007,1.61081,1.60974,1.61014,2312500006.0
2008-04-23 10:45:00,1.61011,1.61011,1.60937,1.61001,1932600002.0
2008-04-23 10:50:00,1.61001,1.61026,1.6093,1.6095,2020400001.0
2008-04-23 10:55:00,1.60957,1.61061,1.60953,1.61015,2476200004.0
2008-04-23 11:00:00,1.6103,1.61094,1.61014,1.61033,2355800003.0
2008-04-23 11:05:00,1.61022,1.61042,1.60908,1.60908,2083800002.0
2008-04-23 11:10:00,1.60911,1.6092,1.60849,1.60869,2257500003.0
2008-04-23 11:15:00,1.60877,1.60913,1.60818,1.60892,2071500000.0
2008-04-23 11:20:00,1.60888,1.60936,1.60845,1.60877,2551900005.0
2008-04-23 11:25:00,1.60862,1.60862,1.6074,1.60773,2334300004.0
2008-04-23 11:30:00,1.60759,1.60839,1.60753,1.60787,2680199998.0
2008-04-23 11:35:00,1.608,1.60823,1.60777,1.60792,2616900002.0
2008-04-23 11:40:00,1.60801,1.60803,1.60706,1.60775,3162900006.0
2008-04-23 11:45:00,1.60746,1.60804,1.60673,1.60706,2533000007.0
2008-04-23 11:50:00,1.60727,1.60779,1.607,1.60755,1312200002.0
2008-04-23 11:55:00,1.60766,1.60818,1.60744,1.60744,2278300006.0
2008-04-23 12:00:00,1.60759,1.60841,1.60738,1.60806,2160400003.0
2008-04-23 12:05:00,1.60813,1.60848,1.60751,1.60768,1885600002.0
2008-04-23 12:10:00,1.60784,1.60838,1.60769,1.60813,2040600001.0
2008-04-23 12:15:00,1.60783,1.60811,1.607,1.60736,1596500005.0
2008-04-23 12:20:00,1.60728,1.60876,1.60679,1.60846,2191300004.0
2008-04-23 12:25:00,1.60841,1.60854,1.60668,1.60748,2553000004.0
2008-04-23 12:30:00,1.6075,1.6075,1.60626,1.60649,3340600004.0
2008-04-23 12:35:00,1.60643,1.60657,1.60526,1.6054,2493900003.0
2008-04-23 12:40:00,1.60532,1.60693,1.60511,1.60681,1968100002.0
2008-04-23 12:45:00,1.60701,1.60724,1.60637,1.6064,2133300002.0
2008-04-23 12:50:00,1.60646,1.6069,1.60614,1.60632,1904800004.0
2008-04-23 12:55:00,1.6063,1.60789,1.60581,1.60727,2360200000.0
2008-04-23 13:00:00,1.60745,1.60898,1.60745,1.60848,1623400002.0
2008-04-23 13:05:00,1.6086,1.60927,1.60824,1.60825,1312200004.0
2008-04-23 13:10:00,1.60826,1.60862,1.608,1.60857,1490000004.0
2008-04-23 13:15:00,1.60863,1.60925,1.60851,1.60912,1204300001.0
2008-04-23 13:20:00,1.60898,1.60952,1.60876,1.60951,1171900002.0
2008-04-23 13:25:00,1.60956,1.6099,1.60916,1.6099,1701500000.0
2008-04-23 13:30:00,1.61005,1.61026,1.60961,1.61007,1883900002.0
2008-04-23 13:35:00,1.60998,1.61009,1.60942,1.60993,2055700006.0
2008-04-23 13:40:00,1.60985,1.6117,1.60984,1.61152,1208500001.0
2008-04-23 13:45:00,1.61176,1.61263,1.61163,1.61173,1962600003.0
2008-04-23 13:50:00,1.61169,1.61401,1.61143,1.61374,1907500003.0
2008-04-23 13:55:00,1.61359,1.61359,1.61161,1.61287,1650400003.0
2008-04-23 14:00:00,1.61273,1.61512,1.61245,1.61483,1783900002.0
2008-04-23 14:05:00,1.61499,1.61523,1.61295,1.61349,1733200000.0
2008-04-23 14:10:00,1.61362,1.61523,1.61332,1.61508,1001500002.0
2008-04-23 14:15:00,1.6151,1.61597,1.61477,1.6158,2015500000.0
2008-04-23 14:20:00,1.61579,1.61579,1.61441,1.61477,1854900002.0
2008-04-23 14:25:00,1.61479,1.61666,1.61476,1.61624,1682500001.0
2008-04-23 14:30:00,1.61596,1.62689,1.61596,1.62298,200800001.0
2008-04-23 14:35:00,1.62303,1.62543,1.6225,1.62458,214300002.0
2008-04-23 14:40:00,1.62407,1.62489,1.62187,1.62489,263200000.0
2008-04-23 14:45:00,1.62503,1.62635,1.62487,1.62512,200200002.0
2008-04-23 14:50:00,1.62493,1.62577,1.62232,1.62234,194400000.0
2008-04-23 14:55:00,1.62259,1.62333,1.62215,1.62215,241500000.0
2008-04-23 15:00:00,1.62191,1.62222,1.62046,1.62095,205400000.0
2008-04-23 15:05:00,1.62089,1.62089,1.61961,1.61992,206100001.0
2008-04-23 15:10:00,1.61992,1.61992,1.61837,1.61931,177100000.0
2008-04-23 15:15:00,1.61964,1.61964,1.6182,1.61854,211500000.0
2008-04-23 15:20:00,1.61876,1.61934,1.6184,1.61926,182300000.0
2008-04-23 15:25:00,1.61916,1.61942,1.61774,1.61914,207400000.0
2008-04-23 15:30:00,1.61947,1.61947,1.61845,1.61909,185000000.0
2008-04-23 15:35:00,1.61913,1.61931,1.61681,1.61844,179400000.0
2008-04-23 15:40:00,1.61869,1.62061,1.61863,1.62044,216200002.0
2008-04-23 15:45:00,1.62022,1.62034,1.6192,1.61933,217300000.0
2008-04-23 15:50:00,1.61887,1.61992,1.61887,1.61951,169800000.0
2008-04-23 15:55:00,1.61976,1.61976,1.61827,1.61902,165700000.0
2008-04-23 16:00:00,1.61903,1.62037,1.61878,1.62028,178899999.0
2008-04-23 16:05:00,1.62008,1.62027,1.61886,1.6195,158600000.0
2008-04-23 16:10:00,1.61958,1.62061,1.61931,1.62037,180100001.0
2008-04-23 16:15:00,1.61997,1.62077,1.61959,1.62077,187800001.0
2008-04-23 16:20:00,1.6209,1.62153,1.61983,1.62059,205300000.0
2008-04-23 16:25:00,1.62084,1.62123,1.62022,1.62059,255900000.0
2008-04-23 16:30:00,1.62032,1.62066,1.61891,1.61893,245300000.0
2008-04-23 16:35:00,1.61876,1.61922,1.61773,1.61872,218700000.0
2008-04-23 16:40:00,1.61889,1.61889,1.61775,1.61822,157100000.0
2008-04-23 16:45:00,1.61845,1.61894,1.61796,1.61851,181500000.0
2008-04-23 16:50:00,1.61891,1.61915,1.61708,1.61741,220800000.0
2008-04-23 16:55:00,1.61719,1.61779,1.61597,1.61775,163400000.0
2008-04-23 17:00:00,1.61775,1.61855,1.61765,1.61855,259800002.0
2008-04-23 17:05:00,1.61848,1.61884,1.61805,1.61877,217500000.0
2008-04-23 17:10:00,1.61852,1.61887,1.6181,1.61847,166200000.0
2008-04-23 17:15:00,1.61875,1.6193,1.61808,1.61816,189700000.0
2008-04-23 17:20:00,1.61782,1.61897,1.61782,1.61866,192100001.0
2008-04-23 17:25:00,1.61903,1.61972,1.61874,1.61949,201700000.0
2008-04-23 17:30:00,1.61953,1.62039,1.61911,1.61976,188299999.0
2008-04-23 17:35:00,1.61968,1.62007,1.61871,1.61937,193700000.0
2008-04-23 17:40:00,1.6192,1.61923,1.61845,1.61888,222100000.0
2008-04-23 17:45:00,1.61868,1.61977,1.61864,1.61964,173500000.0
2008-04-23 17:50:00,1.61963,1.62023,1.6193,1.62013,159600000.0
2008-04-23 17:55:00,1.62004,1.62027,1.61899,1.62004,218500000.0
2008-04-23 18:00:00,1.62013,1.62059,1.61994,1.62011,177800000.0
2008-04-23 18:05:00,1.62019,1.62155,1.61991,1.62138,218600000.0
2008-04-23 18:10:00,1.62137,1.62182,1.6206,1.62155,172200000.0
2008-04-23 18:15:00,1.62127,1.62145,1.62086,1.62132,188500002.0
2008-04-23 18:20:00,1.62147,1.6218,1.62122,1.62158,159100000.0
2008-04-23 18:25:00,1.62175,1.62213,1.62141,1.62171,177700001.0
2008-04-23 18:30:00,1.62186,1.6221,1.6211,1.62138,171000001.0
2008-04-23 18:35:00,1.62137,1.62213,1.62125,1.62174,197400000.0
2008-04-23 18:40:00,1.62134,1.62169,1.62093,1.62093,200000001.0
2008-04-23 18:45:00,1.6211,1.62143,1.6207,1.62102,150800000.0
2008-04-23 18:50:00,1.62117,1.62159,1.62074,1.62141,223500002.0
2008-04-23 18:55:00,1.62117,1.62119,1.62012,1.62071,173000000.0
2008-04-23 19:00:00,1.62083,1.62098,1.62036,1.62068,210900001.0
2008-04-23 19:05:00,1.62058,1.62081,1.61986,1.61987,189999998.0
2008-04-23 19:10:00,1.61994,1.62035,1.61953,1.61974,204100001.0
2008-04-23 19:15:00,1.61989,1.62017,1.61951,1.61989,166500000.0
2008-04-23 19:20:00,1.61998,1.62039,1.61914,1.61929,157500000.0
2008-04-23 19:25:00,1.61926,1.61926,1.61773,1.61817,171300000.0
2008-04-23 19:30:00,1.61805,1.6181,1.6168,1.61732,177100001.0
2008-04-23 19:35:00,1.61723,1.61811,1.61685,1.61763,164000000.0
2008-04-23 19:40:00,1.61757,1.61826,1.61732,1.61826,268700002.0
2008-04-23 19:45:00,1.61823,1.61832,1.61696,1.61707,176900000.0
2008-04-23 19:50:00,1.61714,1.61752,1.61691,1.61712,262600001.0
2008-04-23 19:55:00,1.61717,1.6173,1.61552,1.61553,221600000.0
2008-04-23 20:00:00,1.61585,1.61642,1.61579,1.61621,214500000.0
2008-04-23 20:05:00,1.61608,1.61669,1.61546,1.61562,153300000.0
2008-04-23 20:10:00,1.61536,1.6159,1.61505,1.61554,197400000.0
2008-04-23 20:15:00,1.6156,1.61572,1.61496,1.61514,197500000.0
2008-04-23 20:20:00,1.61511,1.61547,1.61469,1.61535,184300000.0
2008-04-23 20:25:00,1.61575,1.61604,1.6152,1.61604,236900001.0
2008-04-23 20:30:00,1.61613,1.61642,1.6155,1.61628,201600000.0
2008-04-23 20:35:00,1.6163,1.61652,1.61579,1.61639,216700000.0
2008-04-23 20:40:00,1.61659,1.61693,1.61614,1.61637,199300001.0
2008-04-23 20:45:00,1.61629,1.61728,1.616,1.61721,201100001.0
2008-04-23 20:50:00,1.61716,1.61716,1.61631,1.61688,181000000.0
2008-04-23 20:55:00,1.61693,1.61735,1.61654,1.61667,184600000.0
2008-04-23 21:00:00,1.61613,1.6165,1.61561,1.61584,142900000.0
2008-04-23 21:05:00,1.61556,1.61629,1.61542,1.61629,179300000.0
2008-04-23 21:10:00,1.61628,1.6163,1.61583,1.61604,203000000.0
2008-04-23 21:15:00,1.61604,1.61615,1.61517,1.61591,200500000.0
2008-04-23 21:20:00,1.61606,1.61649,1.61576,1.61618,247300001.0
2008-04-23 21:25:00,1.61621,1.6166,1.61602,1.61648,155900000.0
2008-04-23 21:30:00,1.61639,1.61677,1.61618,1.61635,179400000.0
2008-04-23 21:35:00,1.6163,1.61651,1.6159,1.61615,133600000.0
2008-04-23 21:40:00,1.61611,1.61652,1.61591,1.61621,138600000.0
2008-04-23 21:45:00,1.61624,1.61641,1.61593,1.61634,181500000.0
2008-04-23 21:50:00,1.6163,1.61662,1.61616,1.61638,177800001.0
2008-04-23 21:55:00,1.61639,1.61654,1.61537,1.61553,217800000.0
2008-04-23 22:00:00,1.61596,1.61604,1.61489,1.61489,161200000.0
2008-04-23 22:05:00,1.61499,1.61566,1.61475,1.61549,201500000.0
2008-04-23 22:10:00,1.61554,1.61581,1.61525,1.61525,199300000.0
2008-04-23 22:15:00,1.61556,1.61588,1.61528,1.61549,221400001.0
2008-04-23 22:20:00,1.61542,1.61556,1.61503,1.61528,169100000.0
2008-04-23 22:25:00,1.61505,1.61522,1.61458,1.61483,210200001.0
2008-04-23 22:30:00,1.61484,1.61495,1.61411,1.61478,170900000.0
2008-04-23 22:35:00,1.61492,1.61513,1.61415,1.61465,200300001.0
2008-04-23 22:40:00,1.61475,1.6151,1.61432,1.61459,192800000.0
2008-04-23 22:45:00,1.6146,1.61469,1.61383,1.61406,170900000.0
2008-04-23 22:50:00,1.61389,1.61469,1.61382,1.61446,168200000.0
2008-04-23 22:55:00,1.61466,1.6155,1.61446,1.61528,181800000.0
2008-04-23 23:00:00,1.61531,1.61667,1.61503,1.61665,228800000.0
2008-04-23 23:05:00,1.61645,1.61698,1.61598,1.61598,174400000.0
2008-04-23 23:10:00,1.61598,1.61641,1.61569,1.61626,158000000.0
2008-04-23 23:15:00,1.61628,1.61631,1.61566,1.6162,265300001.0
2008-04-23 23:20:00,1.61655,1.61663,1.61588,1.61588,125200000.0
2008-04-23 23:25:00,1.61608,1.61629,1.61561,1.6159,196500000.0
2008-04-23 23:30:00,1.61607,1.61612,1.6151,1.61538,172000000.0
2008-04-23 23:35:00,1.61547,1.61547,1.61446,1.61474,175000000.0
2008-04-23 23:40:00,1.615,1.61501,1.61405,1.61465,151800000.0
2008-04-23 23:45:00,1.61453,1.61494,1.61418,1.61451,188600001.0
2008-04-23 23:50:00,1.61461,1.61483,1.61403,1.61403,168900000.0
2008-04-23 23:55:00,1.61443,1.61501,1.61438,1.61491,193400001.0
2008-04-24 00:00:00,1.61494,1.61524,1.61468,1.61522,199900000.0
2008-04-24 00:05:00,1.61525,1.61531,1.61462,1.61465,161600000.0
2008-04-24 00:10:00,1.61476,1.61486,1.61439,1.61486,222400002.0
2008-04-24 00:15:00,1.61463,1.61516,1.6146,1.61516,168500000.0
2008-04-24 00:20:00,1.61534,1.61554,1.6148,1.61544,221400002.0
2008-04-24 00:25:00,1.61544,1.61566,1.61506,1.6151,165200000.0
2008-04-24 00:30:00,1.61485,1.61567,1.61485,1.6156,178200000.0
2008-04-24 00:35:00,1.61577,1.61577,1.6147,1.615,226400000.0
2008-04-24 00:40:00,1.61489,1.61508,1.61446,1.61499,153400000.0
2008-04-24 00:45:00,1.61496,1.61496,1.6141,1.61432,182300001.0
2008-04-24 00:50:00,1.61424,1.61453,1.6133,1.61363,191000000.0
2008-04-24 00:55:00,1.61313,1.61364,1.61251,1.61277,191600000.0
2008-04-24 01:00:00,1.61288,1.61428,1.61285,1.6141,188900000.0
2008-04-24 01:05:00,1.61415,1.61423,1.61361,1.61412,197800000.0
2008-04-24 01:10:00,1.61407,1.61426,1.61367,1.614,162000000.0
2008-04-24 01:15:00,1.61404,1.61496,1.61379,1.61451,152500000.0
2008-04-24 01:20:00,1.61462,1.61656,1.61418,1.61638,178200000.0
2008-04-24 01:25:00,1.61632,1.61641,1.61552,1.6162,190500001.0
2008-04-24 01:30:00,1.61639,1.61652,1.61462,1.61488,206200001.0
2008-04-24 01:35:00,1.61489,1.61555,1.61476,1.61542,169200000.0
2008-04-24 01:40:00,1.61514,1.61573,1.61495,1.61528,159400000.0
2008-04-24 01:45:00,1.61525,1.61564,1.61499,1.61547,192100000.0
2008-04-24 01:50:00,1.6154,1.61552,1.61503,1.61503,208600000.0
2008-04-24 01:55:00,1.6149,1.61504,1.61455,1.6149,191800000.0
2008-04-24 02:00:00,1.61437,1.61478,1.61411,1.61465,381100001.0
2008-04-24 02:05:00,1.61468,1.61493,1.61442,1.61468,640500001.0
2008-04-24 02:10:00,1.61456,1.61546,1.6145,1.61521,461700001.0
2008-04-24 02:15:00,1.61519,1.61565,1.61442,1.61528,618800001.0
2008-04-24 02:20:00,1.6155,1.61571,1.61512,1.61551,209800001.0
2008-04-24 02:25:00,1.61538,1.61554,1.61485,1.61498,317300000.0
2008-04-24 02:30:00,1.61506,1.61518,1.61447,1.615,465700000.0
2008-04-24 02:35:00,1.61529,1.61553,1.61463,1.61508,397400000.0
2008-04-24 02:40:00,1.61529,1.61542,1.61462,1.61462,305300001.0
2008-04-24 02:45:00,1.61453,1.61488,1.61414,1.6144,490500002.0
2008-04-24 02:50:00,1.6146,1.61497,1.6143,1.61474,318299999.0
2008-04-24 02:55:00,1.61445,1.61495,1.61429,1.61467,243300000.0
2008-04-24 03:00:00,1.61456,1.6156,1.61433,1.6156,342000000.0
2008-04-24 03:05:00,1.61517,1.61517,1.61349,1.61482,316100000.0
2008-04-24 03:10:00,1.61427,1.61533,1.61418,1.61509,173700000.0
2008-04-24 03:15:00,1.61517,1.61622,1.61505,1.6154,188200000.0
2008-04-24 03:20:00,1.61521,1.61568,1.61433,1.61524,261900000.0
2008-04-24 03:25:00,1.61554,1.6157,1.61458,1.61458,354200000.0
2008-04-24 03:30:00,1.61455,1.61547,1.61438,1.61475,196700001.0
2008-04-24 03:35:00,1.61455,1.61455,1.61248,1.61258,239300000.0
2008-04-24 03:40:00,1.61262,1.6136,1.6124,1.61305,336500002.0
2008-04-24 03:45:00,1.61303,1.61325,1.6122,1.61269,187600000.0
2008-04-24 03:50:00,1.61301,1.61332,1.61197,1.61332,356600000.0
2008-04-24 03:55:00,1.61266,1.61438,1.61224,1.61371,832600002.0
2008-04-24 04:00:00,1.61373,1.61386,1.61305,1.61319,565500000.0
2008-04-24 04:05:00,1.61311,1.61392,1.61292,1.61342,526100001.0
2008-04-24 04:10:00,1.61326,1.61391,1.61305,1.61371,415700002.0
2008-04-24 04:15:00,1.61371,1.61381,1.61283,1.61294,412900000.0
2008-04-24 04:20:00,1.613,1.614,1.613,1.61356,468500000.0
2008-04-24 04:25:00,1.61355,1.61419,1.61355,1.61393,483700002.0
2008-04-24 04:30:00,1.61353,1.6141,1.61346,1.61359,238700001.0
2008-04-24 04:35:00,1.61333,1.6136,1.61279,1.61327,476800000.0
2008-04-24 04:40:00,1.61317,1.61352,1.61287,1.61352,277700001.0
2008-04-24 04:45:00,1.61335,1.61412,1.6129,1.61356,255500000.0
2008-04-24 04:50:00,1.61354,1.61415,1.61354,1.61359,177200000.0
2008-04-24 04:55:00,1.6136,1.61423,1.61356,1.61404,222900001.0
2008-04-24 05:00:00,1.61418,1.61465,1.61416,1.61454,901900001.0
2008-04-24 05:05:00,1.61436,1.61436,1.61315,1.61346,1095400004.0
2008-04-24 05:10:00,1.61371,1.6142,1.61363,1.61368,827700000.0
2008-04-24 05:15:00,1.61371,1.6145,1.61366,1.61418,980700002.0
2008-04-24 05:20:00,1.61416,1.6143,1.61346,1.61346,1177300003.0
2008-04-24 05:25:00,1.61344,1.61371,1.61314,1.61364,909400001.0
2008-04-24 05:30:00,1.61361,1.61381,1.61307,1.61316,803700001.0
2008-04-24 05:35:00,1.61313,1.61342,1.61298,1.61337,966400002.0
2008-04-24 05:40:00,1.61323,1.61386,1.61321,1.61364,775400004.0
2008-04-24 05:45:00,1.61367,1.61385,1.61283,1.61283,951600003.0
2008-04-24 05:50:00,1.61299,1.61357,1.61299,1.61349,855100000.0
2008-04-24 05:55:00,1.61335,1.61351,1.61273,1.61295,678200002.0
2008-04-24 06:00:00,1.61293,1.61359,1.61283,1.61329,905500001.0
2008-04-24 06:05:00,1.61322,1.61349,1.61295,1.61307,1769700002.0
2008-04-24 06:10:00,1.61306,1.6139,1.61282,1.61362,1584300003.0
2008-04-24 06:15:00,1.61363,1.61394,1.61354,1.61394,1067400001.0
2008-04-24 06:20:00,1.61387,1.61419,1.61361,1.6138,1446000002.0
2008-04-24 06:25:00,1.61392,1.6143,1.61379,1.61405,1143200002.0
2008-04-24 06:30:00,1.61402,1.61427,1.61367,1.61369,980400002.0
2008-04-24 06:35:00,1.61351,1.61366,1.61302,1.61366,581400001.0
2008-04-24 06:40:00,1.61368,1.61393,1.61358,1.61371,991600002.0
2008-04-24 06:45:00,1.61374,1.61395,1.6136,1.61373,1413600001.0
2008-04-24 06:50:00,1.61381,1.61399,1.61362,1.61376,1432600004.0
2008-04-24 06:55:00,1.61369,1.61399,1.61329,1.61364,1101000000.0
2008-04-24 07:00:00,1.6137,1.61385,1.61352,1.61367,1329200004.0
2008-04-24 07:05:00,1.61376,1.61479,1.61369,1.61385,1022400003.0
2008-04-24 07:10:00,1.61395,1.61395,1.6135,1.61355,1894300004.0
2008-04-24 07:15:00,1.61332,1.61375,1.6132,1.61326,1403900003.0
2008-04-24 07:20:00,1.61324,1.61436,1.61311,1.61391,1796700002.0
2008-04-24 07:25:00,1.61401,1.61465,1.61386,1.61437,1228800004.0
2008-04-24 07:30:00,1.6145,1.61481,1.61436,1.61436,1929300002.0
2008-04-24 07:35:00,1.61437,1.61463,1.61411,1.61436,1372800003.0
2008-04-24 07:40:00,1.61434,1.61466,1.61421,1.61442,1885800002.0
2008-04-24 07:45:00,1.61443,1.61464,1.61377,1.61386,2860200007.0
2008-04-24 07:50:00,1.61365,1.61398,1.61336,1.6135,2557500005.0
2008-04-24 07:55:00,1.61357,1.61422,1.61355,1.61407,2828800003.0
2008-04-24 08:00:00,1.6142,1.61497,1.6142,1.61487,2047900004.0
2008-04-24 08:05:00,1.61483,1.61623,1.61478,1.61536,2276900005.0
2008-04-24 08:10:00,1.61526,1.61614,1.61459,1.61583,1540500002.0
2008-04-24 08:15:00,1.61573,1.6161,1.61531,1.61579,1227300002.0
2008-04-24 08:20:00,1.61563,1.61599,1.6142,1.61484,1788800002.0
2008-04-24 08:25:00,1.61482,1.61509,1.61417,1.61443,2329800005.0
2008-04-24 08:30:00,1.61435,1.61523,1.61433,1.61467,1727900002.0
2008-04-24 08:35:00,1.61473,1.61553,1.61332,1.61396,2018900003.0
2008-04-24 08:40:00,1.61381,1.61426,1.61246,1.61264,2082000002.0
2008-04-24 08:45:00,1.61274,1.61329,1.61227,1.61235,2673200003.0
2008-04-24 08:50:00,1.61242,1.61342,1.61213,1.61287,2768600004.0
2008-04-24 08:55:00,1.61306,1.61483,1.61277,1.61408,2399700002.0
2008-04-24 09:00:00,1.61398,1.61398,1.61243,1.61316,2794400007.0
2008-04-24 09:05:00,1.61296,1.61308,1.6121,1.61281,1881600002.0
2008-04-24 09:10:00,1.61291,1.61353,1.61237,1.61353,2240400001.0
2008-04-24 09:15:00,1.61345,1.61384,1.61289,1.61289,2196400003.0
2008-04-24 09:20:00,1.61282,1.61297,1.61184,1.61228,1587000001.0
2008-04-24 09:25:00,1.61238,1.61238,1.61105,1.61152,2155200004.0
2008-04-24 09:30:00,1.61131,1.61137,1.61003,1.6103,2116300005.0
2008-04-24 09:35:00,1.61009,1.61039,1.60798,1.60856,1971000003.0
2008-04-24 09:40:00,1.60856,1.61095,1.60843,1.61059,2087800006.0
2008-04-24 09:45:00,1.61078,1.61197,1.61027,1.61166,2140800005.0
2008-04-24 09:50:00,1.61149,1.61154,1.61056,1.6109,2327800001.0
2008-04-24 09:55:00,1.61114,1.61147,1.61073,1.61096,3052500003.0
2008-04-24 10:00:00,1.61083,1.61127,1.60651,1.60752,2252900003.0
2008-04-24 10:05:00,1.60754,1.60912,1.60706,1.6073,2361900004.0
2008-04-24 10:10:00,1.60725,1.60792,1.60592,1.60618,2243600000.0
2008-04-24 10:15:00,1.60599,1.60686,1.60433,1.60455,1859300003.0
2008-04-24 10:20:00,1.60472,1.60545,1.60373,1.60388,2200900001.0
2008-04-24 10:25:00,1.60404,1.6049,1.6039,1.60465,2458700003.0
2008-04-24 10:30:00,1.60471,1.60564,1.60428,1.60545,2472800005.0
2008-04-24 10:35:00,1.60544,1.60654,1.6048,1.60632,2329700004.0
2008-04-24 10:40:00,1.60593,1.60676,1.60537,1.60561,2224800004.0
2008-04-24 10:45:00,1.60548,1.60553,1.60387,1.60421,2138500004.0
2008-04-24 10:50:00,1.60437,1.60481,1.6024,1.60242,2199800003.0
2008-04-24 10:55:00,1.60207,1.60227,1.60078,1.60132,2586700002.0
2008-04-24 11:00:00,1.60134,1.6015,1.5987,1.59898,2442600005.0
2008-04-24 11:05:00,1.59846,1.60028,1.59846,1.59965,2069900002.0
2008-04-24 11:10:00,1.59981,1.60055,1.59981,1.59998,2303900002.0
2008-04-24 11:15:00,1.60001,1.60014,1.59963,1.59963,2075399998.0
2008-04-24 11:20:00,1.59932,1.6,1.59899,1.59917,2612000006.0
2008-04-24 11:25:00,1.5993,1.59944,1.59797,1.59888,2348700003.0
2008-04-24 11:30:00,1.59886,1.59959,1.59883,1.59927,2642000002.0
2008-04-24 11:35:00,1.59945,1.60001,1.59923,1.59966,2750500005.0
2008-04-24 11:40:00,1.59976,1.60046,1.59944,1.60024,2937600005.0
2008-04-24 11:45:00,1.60007,1.60052,1.59964,1.60052,2554000008.0
2008-04-24 11:50:00,1.60067,1.60072,1.60007,1.60048,1362400000.0
2008-04-24 11:55:00,1.60059,1.6009,1.59957,1.59961,2166500004.0
2008-04-24 12:00:00,1.59961,1.60005,1.59933,1.59967,2024600003.0
2008-04-24 12:05:00,1.59965,1.60029,1.59939,1.59965,2094300001.0
2008-04-24 12:10:00,1.59948,1.60012,1.59855,1.59996,1866100003.0
2008-04-24 12:15:00,1.59973,1.60014,1.5992,1.59984,1609500003.0
2008-04-24 12:20:00,1.59991,1.60051,1.59953,1.60041,2113100002.0
2008-04-24 12:25:00,1.60035,1.60087,1.60009,1.6004,2326200001.0
2008-04-24 12:30:00,1.60038,1.6005,1.60001,1.60021,3254100004.0
2008-04-24 12:35:00,1.6002,1.60035,1.59969,1.59988,2720000001.0
2008-04-24 12:40:00,1.59979,1.60129,1.59974,1.60113,1967100004.0
2008-04-24 12:45:00,1.60129,1.60144,1.60094,1.60123,2299800004.0
2008-04-24 12:50:00,1.60116,1.60205,1.60098,1.60143,1849400001.0
2008-04-24 12:55:00,1.6014,1.60154,1.59935,1.5997,2290700003.0
2008-04-24 13:00:00,1.5997,1.59996,1.5979,1.59817,1578900003.0
2008-04-24 13:05:00,1.59825,1.59932,1.59825,1.59849,1299100002.0
2008-04-24 13:10:00,1.59845,1.59951,1.59837,1.5992,1514400004.0
2008-04-24 13:15:00,1.59906,1.59922,1.5986,1.59916,1148200000.0
2008-04-24 13:20:00,1.59911,1.60003,1.59884,1.59981,1193000002.0
2008-04-24 13:25:00,1.5999,1.60055,1.59937,1.59955,1713900002.0
2008-04-24 13:30:00,1.5996,1.6,1.59906,1.59937,2055700001.0
2008-04-24 13:35:00,1.59948,1.59961,1.59875,1.59926,2076900009.0
2008-04-24 13:40:00,1.59931,1.6002,1.59931,1.60002,1173500000.0
2008-04-24 13:45:00,1.60005,1.60124,1.59923,1.59987,1838300005.0
2008-04-24 13:50:00,1.60016,1.60231,1.60016,1.60202,1883800000.0
2008-04-24 13:55:00,1.60191,1.60234,1.60069,1.60226,1577600001.0
2008-04-24 14:00:00,1.60238,1.60433,1.60238,1.60415,1766700002.0
2008-04-24 14:05:00,1.60416,1.60478,1.60358,1.60401,1576600001.0
2008-04-24 14:10:00,1.60409,1.60438,1.60351,1.60362,998900000.0
2008-04-24 14:15:00,1.60367,1.60532,1.60298,1.60518,1993600003.0
2008-04-24 14:20:00,1.60512,1.60617,1.60472,1.60528,1778900001.0
2008-04-24 14:25:00,1.60515,1.6062,1.60439,1.60483,1556300001.0
2008-04-24 14:30:00,1.60494,1.60498,1.60226,1.60363,173200001.0
2008-04-24 14:35:00,1.60356,1.60356,1.60074,1.60152,191900000.0
2008-04-24 14:40:00,1.60144,1.60218,1.59972,1.59986,259099999.0
2008-04-24 14:45:00,1.59955,1.60126,1.59919,1.60097,196400000.0
2008-04-24 14:50:00,1.60099,1.60237,1.60097,1.60215,236000000.0
2008-04-24 14:55:00,1.60225,1.60235,1.60097,1.60137,214200000.0
2008-04-24 15:00:00,1.60125,1.60138,1.60047,1.60088,169300000.0
2008-04-24 15:05:00,1.60043,1.60081,1.59925,1.60065,214600001.0
2008-04-24 15:10:00,1.6011,1.60136,1.5984,1.5984,186500000.0
2008-04-24 15:15:00,1.59873,1.60073,1.59833,1.60051,183500000.0
2008-04-24 15:20:00,1.60046,1.60102,1.60027,1.60064,188000000.0
2008-04-24 15:25:00,1.60073,1.60183,1.60023,1.60148,194000000.0
2008-04-24 15:30:00,1.60168,1.60197,1.60008,1.60172,197000000.0
2008-04-24 15:35:00,1.60189,1.60211,1.60083,1.6009,223700000.0
2008-04-24 15:40:00,1.60117,1.60169,1.6005,1.60083,165700000.0
2008-04-24 15:45:00,1.60073,1.60134,1.60008,1.60134,234500000.0
2008-04-24 15:50:00,1.60119,1.60178,1.60045,1.60077,165600000.0
2008-04-24 15:55:00,1.60089,1.60146,1.60022,1.60022,185300000.0
2008-04-24 16:00:00,1.60085,1.60292,1.60045,1.60214,169600000.0
2008-04-24 16:05:00,1.60231,1.60252,1.5999,1.60023,223300000.0
2008-04-24 16:10:00,1.60008,1.60239,1.60002,1.60229,166400000.0
2008-04-24 16:15:00,1.60191,1.60264,1.60155,1.60196,132800000.0
2008-04-24 16:20:00,1.60203,1.60239,1.6012,1.60174,198600002.0
2008-04-24 16:25:00,1.60196,1.60238,1.60142,1.60195,185200000.0
2008-04-24 16:30:00,1.60194,1.60194,1.60036,1.60113,176300000.0
2008-04-24 16:35:00,1.60118,1.60126,1.59983,1.59992,169500001.0
2008-04-24 16:40:00,1.6001,1.60063,1.59919,1.59966,193800000.0
2008-04-24 16:45:00,1.59967,1.59998,1.59869,1.59884,197900000.0
2008-04-24 16:50:00,1.59877,1.59959,1.59867,1.59947,221300000.0
2008-04-24 16:55:00,1.59958,1.59958,1.59626,1.59658,159100000.0
2008-04-24 17:00:00,1.59637,1.59727,1.59503,1.59511,203200000.0
2008-04-24 17:05:00,1.59485,1.59529,1.59256,1.59276,209500000.0
2008-04-24 17:10:00,1.59279,1.59401,1.59271,1.59379,206300000.0
2008-04-24 17:15:00,1.5941,1.59427,1.5929,1.5937,210200002.0
2008-04-24 17:20:00,1.59363,1.59405,1.5914,1.59161,155400000.0
2008-04-24 17:25:00,1.59124,1.59175,1.59065,1.59092,224000001.0
2008-04-24 17:30:00,1.59089,1.59224,1.59075,1.59173,166900000.0
2008-04-24 17:35:00,1.59151,1.5916,1.58937,1.58978,185200000.0
2008-04-24 17:40:00,1.58992,1.59009,1.58787,1.58804,191100000.0
2008-04-24 17:45:00,1.58822,1.58826,1.58499,1.58551,244400001.0
2008-04-24 17:50:00,1.58541,1.58696,1.58501,1.58696,143800000.0
2008-04-24 17:55:00,1.58711,1.58744,1.58654,1.587,253900001.0
2008-04-24 18:00:00,1.58711,1.58785,1.58678,1.58682,293100000.0
2008-04-24 18:05:00,1.58667,1.58721,1.58604,1.587,260500002.0
2008-04-24 18:10:00,1.58681,1.58681,1.58479,1.58542,208900001.0
2008-04-24 18:15:00,1.58508,1.58639,1.58491,1.58615,180000000.0
2008-04-24 18:20:00,1.5858,1.5874,1.58568,1.58715,223700002.0
2008-04-24 18:25:00,1.58728,1.58773,1.58698,1.58761,172800000.0
2008-04-24 18:30:00,1.58764,1.58864,1.58754,1.58844,195500000.0
2008-04-24 18:35:00,1.58828,1.58952,1.58773,1.58902,165700000.0
2008-04-24 18:40:00,1.58872,1.58915,1.58833,1.58863,182300001.0
2008-04-24 18:45:00,1.58888,1.58951,1.58852,1.58932,167200000.0
2008-04-24 18:50:00,1.5897,1.59003,1.58925,1.59003,191000001.0
2008-04-24 18:55:00,1.58989,1.5909,1.58933,1.59077,163400000.0
2008-04-24 19:00:00,1.59087,1.59111,1.59008,1.59049,166800000.0
2008-04-24 19:05:00,1.59059,1.59069,1.5898,1.59017,163900000.0
2008-04-24 19:10:00,1.59041,1.59072,1.58953,1.59026,167500000.0
2008-04-24 19:15:00,1.59031,1.59073,1.58935,1.58972,188100000.0
2008-04-24 19:20:00,1.58962,1.58977,1.58886,1.58966,223500000.0
2008-04-24 19:25:00,1.58986,1.59237,1.58984,1.59155,145500000.0
2008-04-24 19:30:00,1.59161,1.59165,1.59121,1.59143,193400000.0
2008-04-24 19:35:00,1.59144,1.59214,1.59124,1.5919,198100000.0
2008-04-24 19:40:00,1.59169,1.59281,1.59147,1.59273,193900000.0
2008-04-24 19:45:00,1.59273,1.59308,1.5925,1.59292,190500000.0
2008-04-24 19:50:00,1.5931,1.59427,1.59295,1.59423,198700000.0
2008-04-24 19:55:00,1.59416,1.59453,1.59409,1.59428,159000000.0
2008-04-24 20:00:00,1.59422,1.59422,1.59302,1.59338,224900000.0
2008-04-24 20:05:00,1.59322,1.5934,1.59224,1.59253,131200000.0
2008-04-24 20:10:00,1.59217,1.59303,1.59217,1.59254,211800000.0
2008-04-24 20:15:00,1.59264,1.5936,1.59252,1.59344,192100000.0
2008-04-24 20:20:00,1.59348,1.5942,1.59336,1.59398,190400000.0
2008-04-24 20:25:00,1.59417,1.59417,1.59338,1.59383,226500001.0
2008-04-24 20:30:00,1.59379,1.59395,1.59274,1.59302,241400001.0
2008-04-24 20:35:00,1.59289,1.59322,1.59178,1.59189,315000001.0
2008-04-24 20:40:00,1.59204,1.59274,1.59153,1.59274,234600001.0
2008-04-24 20:45:00,1.59276,1.59314,1.59174,1.59184,204100001.0
2008-04-24 20:50:00,1.5918,1.59218,1.58994,1.59057,174600001.0
2008-04-24 20:55:00,1.59082,1.59111,1.58988,1.58988,183900000.0
2008-04-24 21:00:00,1.58933,1.59072,1.58933,1.5907,165200000.0
2008-04-24 21:05:00,1.59058,1.59114,1.58908,1.59077,204000001.0
2008-04-24 21:10:00,1.59076,1.59097,1.59013,1.5902,172800001.0
2008-04-24 21:15:00,1.59032,1.59057,1.58974,1.5902,176100000.0
2008-04-24 21:20:00,1.5905,1.59103,1.59014,1.59074,211100000.0
2008-04-24 21:25:00,1.5908,1.59181,1.59054,1.59175,174000000.0
2008-04-24 21:30:00,1.59166,1.59207,1.59156,1.59168,182300000.0
2008-04-24 21:35:00,1.59161,1.59176,1.59113,1.59113,151000000.0
2008-04-24 21:40:00,1.59092,1.59166,1.59092,1.59151,165900001.0
2008-04-24 21:45:00,1.59164,1.59187,1.59114,1.59153,169400000.0
2008-04-24 21:50:00,1.59142,1.59162,1.59074,1.59093,194600001.0
2008-04-24 21:55:00,1.59086,1.59086,1.58916,1.58921,176700001.0
2008-04-24 22:00:00,1.58951,1.58971,1.58913,1.58947,207300000.0
2008-04-24 22:05:00,1.58968,1.59022,1.58929,1.59019,175000000.0
2008-04-24 22:10:00,1.59048,1.59097,1.59025,1.59032,203800001.0
2008-04-24 22:15:00,1.59062,1.59062,1.58977,1.58991,217100001.0
2008-04-24 22:20:00,1.58995,1.59078,1.58976,1.5906,211200000.0
2008-04-24 22:25:00,1.59053,1.59069,1.59024,1.59038,141300000.0
2008-04-24 22:30:00,1.59044,1.59077,1.58977,1.59042,190300000.0
2008-04-24 22:35:00,1.59063,1.59142,1.59057,1.59121,190800000.0
2008-04-24 22:40:00,1.59152,1.59183,1.59107,1.59162,188500000.0
2008-04-24 22:45:00,1.59154,1.592,1.59152,1.59172,133800000.0
2008-04-24 22:50:00,1.59181,1.59209,1.59056,1.59056,212900000.0
2008-04-24 22:55:00,1.59086,1.59153,1.59034,1.59038,156900000.0
2008-04-24 23:00:00,1.5898,1.59035,1.58944,1.59035,196100000.0
2008-04-24 23:05:00,1.59038,1.59076,1.59024,1.59053,188800001.0
2008-04-24 23:10:00,1.59057,1.59068,1.5898,1.59029,205200002.0
2008-04-24 23:15:00,1.59029,1.59069,1.58973,1.59043,177800000.0
2008-04-24 23:20:00,1.59056,1.59066,1.58983,1.58983,169600001.0
2008-04-24 23:25:00,1.59,1.59016,1.58927,1.58968,192400001.0
2008-04-24 23:30:00,1.58958,1.58958,1.589,1.5894,182600000.0
2008-04-24 23:35:00,1.58934,1.5894,1.58851,1.58914,161800000.0
2008-04-24 23:40:00,1.58945,1.58946,1.58869,1.58917,178700001.0
2008-04-24 23:45:00,1.58931,1.59031,1.58925,1.59004,225400001.0
2008-04-24 23:50:00,1.59011,1.59038,1.58953,1.58953,189600000.0
2008-04-24 23:55:00,1.59004,1.59047,1.5897,1.59018,192500000.0
2008-04-25 00:00:00,1.59031,1.59031,1.58965,1.5897,214700000.0
2008-04-25 00:05:00,1.58972,1.59033,1.58958,1.59008,221800001.0
2008-04-25 00:10:00,1.59022,1.59079,1.5901,1.59079,197800000.0
2008-04-25 00:15:00,1.59065,1.59127,1.5906,1.59116,191900000.0
2008-04-25 00:20:00,1.59124,1.59124,1.59057,1.59098,207900000.0
2008-04-25 00:25:00,1.59078,1.59085,1.59033,1.59047,210500000.0
2008-04-25 00:30:00,1.59028,1.59069,1.59006,1.59018,169500001.0
2008-04-25 00:35:00,1.5905,1.59055,1.59024,1.59047,174400001.0
2008-04-25 00:40:00,1.59037,1.59048,1.58985,1.59041,179200001.0
2008-04-25 00:45:00,1.59054,1.59065,1.5901,1.5904,199800001.0
2008-04-25 00:50:00,1.59016,1.59052,1.58992,1.59032,209900001.0
2008-04-25 00:55:00,1.58986,1.59038,1.58986,1.59028,176500000.0
2008-04-25 01:00:00,1.59027,1.59035,1.58975,1.59014,151000000.0
2008-04-25 01:05:00,1.59014,1.59014,1.58943,1.59002,223100003.0
2008-04-25 01:10:00,1.58997,1.59047,1.58943,1.59024,179600002.0
2008-04-25 01:15:00,1.59034,1.59042,1.58986,1.59034,210900000.0
2008-04-25 01:20:00,1.59039,1.59039,1.58976,1.59006,209400000.0
2008-04-25 01:25:00,1.59007,1.5902,1.58968,1.58994,154800000.0
2008-04-25 01:30:00,1.59008,1.5902,1.58953,1.58991,273600001.0
2008-04-25 01:35:00,1.5899,1.59019,1.58963,1.59005,194400000.0
2008-04-25 01:40:00,1.58999,1.59057,1.58994,1.5903,171900001.0
2008-04-25 01:45:00,1.59025,1.59069,1.58949,1.58998,170900000.0
2008-04-25 01:50:00,1.59007,1.59031,1.5897,1.58998,187800000.0
2008-04-25 01:55:00,1.58998,1.59036,1.58986,1.59022,235500002.0
2008-04-25 02:00:00,1.58976,1.59008,1.58909,1.58933,395600000.0
2008-04-25 02:05:00,1.58928,1.59041,1.58898,1.59031,580900000.0
2008-04-25 02:10:00,1.58996,1.59098,1.58996,1.59038,435700003.0
2008-04-25 02:15:00,1.59038,1.59075,1.58996,1.59048,670100000.0
2008-04-25 02:20:00,1.5908,1.59124,1.59044,1.59081,167400001.0
2008-04-25 02:25:00,1.59069,1.59107,1.5905,1.59095,380200000.0
2008-04-25 02:30:00,1.59099,1.59193,1.59075,1.59171,517300000.0
2008-04-25 02:35:00,1.59183,1.59189,1.59023,1.59124,435500001.0
2008-04-25 02:40:00,1.59137,1.59182,1.59101,1.59126,223700000.0
2008-04-25 02:45:00,1.59108,1.59207,1.59071,1.59082,645400002.0
2008-04-25 02:50:00,1.59111,1.59143,1.59078,1.59105,348800001.0
2008-04-25 02:55:00,1.59086,1.5909,1.58931,1.58949,247800000.0
2008-04-25 03:00:00,1.58968,1.59049,1.58925,1.5903,362200001.0
2008-04-25 03:05:00,1.58998,1.59117,1.58998,1.59075,294300003.0
2008-04-25 03:10:00,1.59018,1.59076,1.5901,1.59055,188500000.0
2008-04-25 03:15:00,1.59018,1.59119,1.59018,1.59079,180300000.0
2008-04-25 03:20:00,1.59064,1.59116,1.59064,1.59087,259700000.0
2008-04-25 03:25:00,1.59128,1.59128,1.59045,1.59049,366800001.0
2008-04-25 03:30:00,1.59049,1.59078,1.58977,1.59041,233800000.0
2008-04-25 03:35:00,1.59035,1.59081,1.59015,1.5902,287500001.0
2008-04-25 03:40:00,1.59022,1.59165,1.59013,1.59126,347900001.0
2008-04-25 03:45:00,1.59139,1.59173,1.59095,1.59123,176300000.0
2008-04-25 03:50:00,1.59154,1.59182,1.59124,1.59154,348900001.0
2008-04-25 03:55:00,1.59162,1.59204,1.591,1.59138,1024200002.0
2008-04-25 04:00:00,1.59128,1.59186,1.59091,1.59101,470300000.0
2008-04-25 04:05:00,1.59097,1.5916,1.59086,1.59098,542700001.0
2008-04-25 04:10:00,1.5909,1.5909,1.59023,1.5903,375900000.0
2008-04-25 04:15:00,1.59022,1.59102,1.59015,1.59072,384400000.0
2008-04-25 04:20:00,1.59066,1.59105,1.59056,1.59079,481300000.0
2008-04-25 04:25:00,1.59069,1.5913,1.59066,1.59129,532600001.0
2008-04-25 04:30:00,1.59103,1.59168,1.59101,1.59158,208400000.0
2008-04-25 04:35:00,1.59144,1.59183,1.59108,1.59148,431700001.0
2008-04-25 04:40:00,1.59154,1.59192,1.59143,1.59187,248500000.0
2008-04-25 04:45:00,1.59178,1.59217,1.59136,1.59181,335200000.0
2008-04-25 04:50:00,1.59207,1.59249,1.59152,1.59154,192700000.0
2008-04-25 04:55:00,1.59146,1.592,1.59098,1.59098,243000000.0
2008-04-25 05:00:00,1.5909,1.5915,1.59055,1.59085,810800002.0
2008-04-25 05:05:00,1.59106,1.59179,1.59085,1.59085,1130900005.0
2008-04-25 05:10:00,1.59088,1.59126,1.59079,1.59109,835700001.0
2008-04-25 05:15:00,1.59109,1.59152,1.59098,1.59111,1110000000.0
2008-04-25 05:20:00,1.59105,1.59146,1.59097,1.59132,1065900003.0
2008-04-25 05:25:00,1.59139,1.59198,1.59135,1.59158,957200001.0
2008-04-25 05:30:00,1.5915,1.59219,1.59145,1.59173,826100002.0
2008-04-25 05:35:00,1.59167,1.59224,1.59155,1.59168,890900001.0
2008-04-25 05:40:00,1.5911,1.59151,1.59086,1.59124,687300003.0
2008-04-25 05:45:00,1.5912,1.59138,1.59053,1.59053,1002500000.0
2008-04-25 05:50:00,1.59048,1.59097,1.59017,1.59047,947300004.0
2008-04-25 05:55:00,1.59051,1.59075,1.59018,1.59028,728300000.0
2008-04-25 06:00:00,1.59038,1.59059,1.58988,1.59037,794600001.0
2008-04-25 06:05:00,1.59037,1.59128,1.59026,1.59093,1758600000.0
2008-04-25 06:10:00,1.59097,1.59204,1.59082,1.59183,1600700001.0
2008-04-25 06:15:00,1.59178,1.59178,1.59095,1.59115,962200002.0
2008-04-25 06:20:00,1.59104,1.5918,1.59051,1.59163,1366400000.0
2008-04-25 06:25:00,1.59158,1.59207,1.59126,1.59131,1374100002.0
2008-04-25 06:30:00,1.59135,1.59208,1.59135,1.59203,1039000001.0
2008-04-25 06:35:00,1.59226,1.59287,1.59145,1.59179,563100001.0
2008-04-25 06:40:00,1.59184,1.59197,1.59113,1.59135,988100003.0
2008-04-25 06:45:00,1.59146,1.59206,1.59135,1.59163,1346200002.0
2008-04-25 06:50:00,1.5916,1.59194,1.59087,1.59112,1433700003.0
2008-04-25 06:55:00,1.59111,1.59218,1.59106,1.59203,1102400000.0
2008-04-25 07:00:00,1.59225,1.59237,1.59201,1.59219,1247100000.0
2008-04-25 07:05:00,1.5923,1.59326,1.59212,1.59326,1084300000.0
2008-04-25 07:10:00,1.59329,1.59339,1.59295,1.59302,1935500005.0
2008-04-25 07:15:00,1.59292,1.59384,1.59287,1.59338,1463100000.0
2008-04-25 07:20:00,1.59335,1.59395,1.59293,1.59334,1786500002.0
2008-04-25 07:25:00,1.59328,1.59328,1.59223,1.59236,1261600002.0
2008-04-25 07:30:00,1.59216,1.59287,1.59213,1.59274,1905400004.0
2008-04-25 07:35:00,1.5928,1.59327,1.59169,1.59187,1261900000.0
2008-04-25 07:40:00,1.59196,1.59232,1.59089,1.5914,1869500007.0
2008-04-25 07:45:00,1.59148,1.59183,1.59093,1.59167,2878900003.0
2008-04-25 07:50:00,1.59175,1.59224,1.59161,1.59179,2732200005.0
2008-04-25 07:55:00,1.59174,1.59219,1.59133,1.5921,2792400006.0
2008-04-25 08:00:00,1.59236,1.59352,1.59182,1.59275,1886600005.0
2008-04-25 08:05:00,1.59267,1.59372,1.59248,1.5936,2229600002.0
2008-04-25 08:10:00,1.59365,1.59437,1.59284,1.59284,1507000001.0
2008-04-25 08:15:00,1.59272,1.59272,1.59066,1.59085,1281200004.0
2008-04-25 08:20:00,1.5905,1.59118,1.58988,1.59045,1886800003.0
2008-04-25 08:25:00,1.59029,1.59029,1.58915,1.5894,2209100004.0
2008-04-25 08:30:00,1.58939,1.59,1.58908,1.58914,1781000001.0
2008-04-25 08:35:00,1.58925,1.59002,1.58915,1.58947,2168900008.0
2008-04-25 08:40:00,1.58902,1.59017,1.58902,1.58969,2015500000.0
2008-04-25 08:45:00,1.5896,1.59044,1.58922,1.59022,2701700005.0
2008-04-25 08:50:00,1.59039,1.59074,1.58906,1.58916,2959800005.0
2008-04-25 08:55:00,1.58894,1.59054,1.58879,1.59006,2461600005.0
2008-04-25 09:00:00,1.58999,1.59064,1.58915,1.58942,2765000007.0
2008-04-25 09:05:00,1.58921,1.59054,1.58886,1.59045,2074300004.0
2008-04-25 09:10:00,1.59072,1.59201,1.59072,1.59169,2258000000.0
2008-04-25 09:15:00,1.59146,1.59146,1.58618,1.58658,2314500003.0
2008-04-25 09:20:00,1.58647,1.58696,1.58604,1.58627,1646800002.0
2008-04-25 09:25:00,1.58625,1.58759,1.58548,1.58759,2299600006.0
2008-04-25 09:30:00,1.58759,1.58764,1.5852,1.58619,2218700003.0
2008-04-25 09:35:00,1.58637,1.58823,1.58615,1.588,1909400001.0
2008-04-25 09:40:00,1.58819,1.58981,1.58741,1.58911,1983900001.0
2008-04-25 09:45:00,1.58923,1.58987,1.58816,1.58844,2087100003.0
2008-04-25 09:50:00,1.58839,1.5888,1.58746,1.58874,2274900004.0
2008-04-25 09:55:00,1.58873,1.58891,1.58785,1.58794,2975200004.0
2008-04-25 10:00:00,1.58812,1.58899,1.58659,1.58688,2288500004.0
2008-04-25 10:05:00,1.587,1.5884,1.58671,1.58759,2361400005.0
2008-04-25 10:10:00,1.58776,1.58849,1.58747,1.588,2242600008.0
2008-04-25 10:15:00,1.58778,1.58785,1.586,1.58648,1876400003.0
2008-04-25 10:20:00,1.58646,1.58664,1.58549,1.58634,2271800002.0
2008-04-25 10:25:00,1.58649,1.58715,1.58612,1.58673,2524400001.0
2008-04-25 10:30:00,1.58686,1.58777,1.586,1.58753,2673500005.0
2008-04-25 10:35:00,1.58762,1.58836,1.58692,1.58693,2235800002.0
2008-04-25 10:40:00,1.58694,1.58795,1.58694,1.58764,2243900001.0
2008-04-25 10:45:00,1.58792,1.5881,1.58623,1.58688,2161100003.0
2008-04-25 10:50:00,1.58673,1.58722,1.586,1.58622,2295100005.0
2008-04-25 10:55:00,1.58624,1.5875,1.58597,1.58739,2571900004.0
2008-04-25 11:00:00,1.58766,1.58909,1.58726,1.58861,2587800007.0
2008-04-25 11:05:00,1.58861,1.58903,1.58793,1.58793,2143100003.0
2008-04-25 11:10:00,1.58798,1.58906,1.58724,1.58729,2429700004.0
2008-04-25 11:15:00,1.58728,1.58784,1.5866,1.5875,2044900001.0
2008-04-25 11:20:00,1.58748,1.58856,1.58626,1.58834,2626200004.0
2008-04-25 11:25:00,1.58819,1.58827,1.58639,1.5874,2386400002.0
2008-04-25 11:30:00,1.58766,1.58849,1.58664,1.58806,2579700004.0
2008-04-25 11:35:00,1.58827,1.58888,1.58699,1.5881,2765400007.0
2008-04-25 11:40:00,1.58822,1.58902,1.58724,1.5876,3022900005.0
2008-04-25 11:45:00,1.58745,1.58774,1.58611,1.58737,2482200002.0
2008-04-25 11:50:00,1.58745,1.58843,1.58614,1.5863,1302800004.0
2008-04-25 11:55:00,1.58627,1.58716,1.58591,1.58605,2369400004.0
2008-04-25 12:00:00,1.58619,1.58717,1.58588,1.58607,2061700004.0
2008-04-25 12:05:00,1.58624,1.58711,1.58555,1.586,2074100002.0
2008-04-25 12:10:00,1.5858,1.58632,1.58378,1.58434,1969800010.0
2008-04-25 12:15:00,1.58378,1.58599,1.58378,1.58599,1664300002.0
2008-04-25 12:20:00,1.58611,1.58683,1.58564,1.58633,2160700005.0
2008-04-25 12:25:00,1.58618,1.58646,1.58345,1.58348,2467200003.0
2008-04-25 12:30:00,1.58345,1.58512,1.58334,1.5849,3127400005.0
2008-04-25 12:35:00,1.58533,1.58648,1.58528,1.58552,2633100010.0
2008-04-25 12:40:00,1.58544,1.58574,1.58492,1.58552,1933700004.0
2008-04-25 12:45:00,1.58556,1.58628,1.5844,1.58616,2258500003.0
2008-04-25 12:50:00,1.58631,1.58716,1.58594,1.58692,1913000001.0
2008-04-25 12:55:00,1.58711,1.58857,1.58706,1.58804,2423000001.0
2008-04-25 13:00:00,1.5879,1.58837,1.58613,1.5868,1510800003.0
2008-04-25 13:05:00,1.58686,1.58767,1.58582,1.58583,1254200002.0
2008-04-25 13:10:00,1.58607,1.58678,1.58533,1.58631,1611200001.0
2008-04-25 13:15:00,1.58625,1.58641,1.58498,1.58579,1226300001.0
2008-04-25 13:20:00,1.58593,1.58654,1.58549,1.5856,1132700002.0
2008-04-25 13:25:00,1.58557,1.58602,1.58539,1.58587,1786900003.0
2008-04-25 13:30:00,1.58598,1.58659,1.58586,1.58634,1867000001.0
2008-04-25 13:35:00,1.58633,1.58666,1.58581,1.58581,2026200003.0
2008-04-25 13:40:00,1.58569,1.58662,1.58539,1.58578,1170200004.0
2008-04-25 13:45:00,1.5861,1.58716,1.58563,1.58572,1764700005.0
2008-04-25 13:50:00,1.58567,1.58696,1.58551,1.58631,2121400008.0
2008-04-25 13:55:00,1.58627,1.58675,1.58554,1.58554,1752000007.0
2008-04-25 14:00:00,1.58556,1.5857,1.58454,1.58468,1852400004.0
2008-04-25 14:05:00,1.58463,1.58502,1.58348,1.58356,1562900004.0
2008-04-25 14:10:00,1.58358,1.58556,1.58332,1.58536,1007000001.0
2008-04-25 14:15:00,1.58569,1.58593,1.58468,1.58528,2046400002.0
2008-04-25 14:20:00,1.58516,1.5865,1.58484,1.58613,1834300002.0
2008-04-25 14:25:00,1.58621,1.58654,1.58534,1.58623,1705300003.0
2008-04-25 14:30:00,1.5862,1.58715,1.58547,1.586,206500000.0
2008-04-25 14:35:00,1.58593,1.58594,1.58356,1.58421,201700001.0
2008-04-25 14:40:00,1.58429,1.58568,1.58429,1.58538,209900000.0
2008-04-25 14:45:00,1.58546,1.58597,1.58482,1.58538,210600001.0
2008-04-25 14:50:00,1.58528,1.58611,1.58487,1.58487,185400001.0
2008-04-25 14:55:00,1.58537,1.58618,1.58519,1.5859,224800002.0
2008-04-25 15:00:00,1.58591,1.58663,1.58554,1.58594,215000001.0
2008-04-25 15:05:00,1.58594,1.58642,1.58555,1.58628,220800000.0
2008-04-25 15:10:00,1.58632,1.58856,1.58632,1.58856,173100000.0
2008-04-25 15:15:00,1.58903,1.58977,1.58801,1.58919,207400000.0
2008-04-25 15:20:00,1.58901,1.58998,1.58851,1.58974,144300001.0
2008-04-25 15:25:00,1.58994,1.59015,1.58885,1.5893,228700000.0
2008-04-25 15:30:00,1.58948,1.59126,1.58926,1.59078,209800000.0
2008-04-25 15:35:00,1.59088,1.59171,1.58968,1.59049,217700000.0
2008-04-25 15:40:00,1.59067,1.59121,1.5901,1.59113,165500000.0
2008-04-25 15:45:00,1.59083,1.5911,1.59031,1.59049,254199998.0
2008-04-25 15:50:00,1.59049,1.59098,1.5904,1.59073,157200000.0
2008-04-25 15:55:00,1.59085,1.59209,1.59085,1.59209,184400000.0
2008-04-25 16:00:00,1.59215,1.59226,1.59166,1.59184,160900000.0
2008-04-25 16:05:00,1.5917,1.59187,1.59026,1.59064,207300000.0
2008-04-25 16:10:00,1.59075,1.59159,1.59066,1.59093,150200000.0
2008-04-25 16:15:00,1.59054,1.59114,1.59033,1.59033,165500000.0
2008-04-25 16:20:00,1.59007,1.59064,1.58804,1.58806,189000000.0
2008-04-25 16:25:00,1.58799,1.58822,1.58697,1.58797,209700000.0
2008-04-25 16:30:00,1.58771,1.58913,1.58726,1.5882,225000001.0
2008-04-25 16:35:00,1.58812,1.58934,1.58733,1.58928,155000000.0
2008-04-25 16:40:00,1.58939,1.59027,1.58869,1.58965,194300000.0
2008-04-25 16:45:00,1.58946,1.59048,1.58899,1.58906,209700000.0
2008-04-25 16:50:00,1.5889,1.58912,1.58584,1.58594,199800000.0
2008-04-25 16:55:00,1.58581,1.58581,1.58478,1.58535,157300000.0
2008-04-25 17:00:00,1.58547,1.58738,1.58519,1.58738,215100000.0
2008-04-25 17:05:00,1.58746,1.58903,1.58707,1.58886,197800000.0
2008-04-25 17:10:00,1.58878,1.58907,1.58782,1.58782,198400000.0
2008-04-25 17:15:00,1.58827,1.58886,1.58739,1.58745,167600000.0
2008-04-25 17:20:00,1.58718,1.58804,1.58702,1.58777,256100001.0
2008-04-25 17:25:00,1.58765,1.58986,1.58765,1.58885,238400003.0
2008-04-25 17:30:00,1.58869,1.58937,1.58819,1.58936,183300000.0
2008-04-25 17:35:00,1.58936,1.58943,1.58793,1.58832,201400000.0
2008-04-25 17:40:00,1.58829,1.58882,1.58797,1.58848,221700001.0
2008-04-25 17:45:00,1.58875,1.59032,1.58869,1.58907,187700000.0
2008-04-25 17:50:00,1.58928,1.59083,1.58911,1.59065,198200000.0
2008-04-25 17:55:00,1.5906,1.59083,1.58802,1.58903,220800002.0
2008-04-25 18:00:00,1.58916,1.58916,1.58786,1.58802,228600000.0
2008-04-25 18:05:00,1.58806,1.58839,1.58727,1.58818,247100001.0
2008-04-25 18:10:00,1.58829,1.58876,1.58708,1.5886,184500000.0
2008-04-25 18:15:00,1.58827,1.58923,1.58809,1.58891,176400000.0
2008-04-25 18:20:00,1.58889,1.58906,1.58862,1.58883,191300000.0
2008-04-25 18:25:00,1.58889,1.58968,1.58875,1.5896,217700001.0
2008-04-25 18:30:00,1.58943,1.58943,1.58873,1.58904,157000000.0
2008-04-25 18:35:00,1.58897,1.58912,1.58835,1.58861,172200000.0
2008-04-25 18:40:00,1.58844,1.58917,1.58793,1.58809,216900002.0
2008-04-25 18:45:00,1.58818,1.58828,1.58731,1.58749,163900000.0
2008-04-25 18:50:00,1.58749,1.58749,1.58667,1.58721,197400001.0
2008-04-25 18:55:00,1.58707,1.58754,1.58659,1.58754,157700000.0
2008-04-25 19:00:00,1.58767,1.58816,1.58673,1.58726,216000001.0
2008-04-25 19:05:00,1.58721,1.58721,1.58642,1.58644,183500000.0
2008-04-25 19:10:00,1.58662,1.58675,1.58585,1.58613,174800000.0
2008-04-25 19:15:00,1.58586,1.58647,1.58555,1.58635,185800000.0
2008-04-25 19:20:00,1.58639,1.58663,1.58601,1.58638,219900000.0
2008-04-25 19:25:00,1.58623,1.58623,1.58525,1.58551,167700000.0
2008-04-25 19:30:00,1.58559,1.58616,1.58531,1.58562,227600000.0
2008-04-25 19:35:00,1.58567,1.58573,1.58478,1.58515,150900000.0
2008-04-25 19:40:00,1.58487,1.58555,1.5846,1.58555,221900000.0
2008-04-25 19:45:00,1.58547,1.58616,1.58487,1.58526,249900000.0
2008-04-25 19:50:00,1.58547,1.58619,1.58508,1.58597,214200000.0
2008-04-25 19:55:00,1.58579,1.58586,1.58543,1.58547,151400000.0
2008-04-25 20:00:00,1.58546,1.58589,1.58515,1.5855,179900000.0
2008-04-25 20:05:00,1.58516,1.58572,1.58351,1.58392,164200000.0
2008-04-25 20:10:00,1.58338,1.58401,1.58228,1.5829,181700001.0
2008-04-25 20:15:00,1.58295,1.58295,1.58173,1.58274,189400000.0
2008-04-25 20:20:00,1.58288,1.58288,1.58209,1.58237,187600000.0
2008-04-25 20:25:00,1.58283,1.58351,1.58266,1.58351,183400001.0
2008-04-25 20:30:00,1.58342,1.58395,1.58304,1.58389,184400000.0
2008-04-25 20:35:00,1.5839,1.5846,1.58385,1.58407,216600001.0
2008-04-25 20:40:00,1.5842,1.5842,1.58313,1.58331,184000001.0
2008-04-25 20:45:00,1.58299,1.58384,1.5825,1.58347,193600000.0
2008-04-25 20:50:00,1.58327,1.58389,1.58297,1.58339,213100000.0
2008-04-25 20:55:00,1.58302,1.58406,1.58289,1.58401,196700001.0
2008-04-25 21:00:00,1.5839,1.58487,1.58352,1.58369,185699999.0
2008-04-25 21:05:00,1.58351,1.58369,1.58309,1.58361,153300000.0
2008-04-25 21:10:00,1.58358,1.58485,1.58322,1.58426,176400000.0
2008-04-25 21:15:00,1.58402,1.58418,1.58325,1.58359,240500002.0
2008-04-25 21:20:00,1.58352,1.58392,1.58306,1.58361,196900000.0
2008-04-25 21:25:00,1.58366,1.58398,1.58315,1.58395,144100001.0
2008-04-25 21:30:00,1.58376,1.58387,1.58309,1.58319,196300000.0
2008-04-25 21:35:00,1.58314,1.58333,1.58256,1.58259,162000001.0
2008-04-25 21:40:00,1.58238,1.58384,1.58238,1.58364,145200000.0
2008-04-25 21:45:00,1.58368,1.58466,1.58337,1.58466,197100000.0
2008-04-25 21:50:00,1.58464,1.58481,1.58411,1.58424,225100000.0
2008-04-25 21:55:00,1.58416,1.58435,1.58365,1.58414,181900000.0
2008-04-25 22:00:00,1.5838,1.58406,1.58316,1.5835,192700000.0
2008-04-25 22:05:00,1.5835,1.58359,1.58302,1.58336,173799999.0
2008-04-25 22:10:00,1.58345,1.58418,1.58338,1.58394,225000002.0
2008-04-25 22:15:00,1.58396,1.58409,1.58216,1.58326,207500001.0
2008-04-25 22:20:00,1.58343,1.58366,1.58272,1.58273,195200000.0
2008-04-25 22:25:00,1.58262,1.58362,1.58205,1.58362,216000000.0
2008-04-25 22:30:00,1.58366,1.58371,1.58278,1.58349,175500000.0
2008-04-25 22:35:00,1.58342,1.5843,1.58226,1.58387,175700000.0
2008-04-25 22:40:00,1.58404,1.58482,1.58374,1.58477,142100000.0
2008-04-25 22:45:00,1.58481,1.58558,1.58443,1.58461,146500000.0
2008-04-25 22:50:00,1.58457,1.58536,1.58375,1.58391,181600000.0
2008-04-25 22:55:00,1.58408,1.58417,1.58368,1.58372,226500000.0
2008-04-27 23:00:00,1.58262,1.58412,1.58107,1.58107,190300001.0
2008-04-27 23:05:00,1.58082,1.58288,1.58073,1.58265,198500002.0
2008-04-27 23:10:00,1.58108,1.58212,1.58089,1.58195,200800001.0
2008-04-27 23:15:00,1.58172,1.58208,1.58114,1.58199,196500000.0
2008-04-27 23:20:00,1.58213,1.58231,1.58156,1.58156,195800001.0
2008-04-27 23:25:00,1.5823,1.5824,1.58144,1.58199,186000000.0
2008-04-27 23:30:00,1.5821,1.58266,1.58187,1.5823,198000002.0
2008-04-27 23:35:00,1.58224,1.58234,1.58193,1.5822,132800000.0
2008-04-27 23:40:00,1.5823,1.58241,1.58158,1.58208,176500000.0
2008-04-27 23:45:00,1.58205,1.58205,1.58117,1.58152,185700000.0
2008-04-27 23:50:00,1.58203,1.58213,1.58064,1.58064,181900000.0
2008-04-27 23:55:00,1.58101,1.58149,1.58078,1.58094,155100000.0
2008-04-28 00:00:00,1.58104,1.58119,1.58041,1.58065,215700000.0
2008-04-28 00:05:00,1.58053,1.58064,1.57996,1.58031,179000001.0
2008-04-28 00:10:00,1.5803,1.58038,1.57983,1.58031,180899999.0
2008-04-28 00:15:00,1.57995,1.5804,1.57975,1.58021,143800000.0
2008-04-28 00:20:00,1.58023,1.58048,1.57965,1.58,168700000.0
2008-04-28 00:25:00,1.5799,1.58006,1.57966,1.57987,178800000.0
2008-04-28 00:30:00,1.57966,1.58069,1.57966,1.58025,180600002.0
2008-04-28 00:35:00,1.5804,1.5804,1.57963,1.58001,174700000.0
2008-04-28 00:40:00,1.57982,1.58081,1.57961,1.58079,193600001.0
2008-04-28 00:45:00,1.58074,1.58081,1.58008,1.58031,194900000.0
2008-04-28 00:50:00,1.58008,1.58034,1.57898,1.57966,211400001.0
2008-04-28 00:55:00,1.57932,1.57992,1.57926,1.57992,166700000.0
2008-04-28 01:00:00,1.57974,1.57979,1.57872,1.57899,213600003.0
2008-04-28 01:05:00,1.57908,1.57912,1.57836,1.57876,196600002.0
2008-04-28 01:10:00,1.57865,1.57905,1.57823,1.57891,168300000.0
2008-04-28 01:15:00,1.579,1.579,1.57753,1.57761,203200001.0
2008-04-28 01:20:00,1.57773,1.57818,1.57728,1.57807,175100000.0
2008-04-28 01:25:00,1.57805,1.57816,1.57634,1.5777,205200000.0
2008-04-28 01:30:00,1.57802,1.5789,1.5773,1.57801,220200001.0
2008-04-28 01:35:00,1.57801,1.57896,1.57783,1.57894,172800000.0
2008-04-28 01:40:00,1.57891,1.5793,1.57831,1.57857,178600000.0
2008-04-28 01:45:00,1.57848,1.57923,1.57846,1.57891,180600000.0
2008-04-28 01:50:00,1.5789,1.57903,1.57822,1.57822,195100000.0
2008-04-28 01:55:00,1.57821,1.57866,1.57727,1.57741,193900000.0
2008-04-28 02:00:00,1.57724,1.57746,1.57496,1.57528,193400001.0
2008-04-28 02:05:00,1.57525,1.57565,1.57463,1.57499,219300000.0
2008-04-28 02:10:00,1.57502,1.57502,1.57193,1.57218,209600000.0
2008-04-28 02:15:00,1.57221,1.57373,1.57174,1.57362,176400001.0
2008-04-28 02:20:00,1.5736,1.5736,1.57281,1.57308,150000001.0
2008-04-28 02:25:00,1.57312,1.5743,1.57266,1.57388,167100001.0
2008-04-28 02:30:00,1.5738,1.57445,1.57348,1.57442,174500001.0
2008-04-28 02:35:00,1.57435,1.57435,1.57312,1.57357,206100001.0
2008-04-28 02:40:00,1.57342,1.57356,1.57241,1.57267,165200000.0
2008-04-28 02:45:00,1.57257,1.57322,1.57224,1.57316,183700000.0
2008-04-28 02:50:00,1.57343,1.57505,1.57288,1.57461,215600000.0
2008-04-28 02:55:00,1.57418,1.5765,1.57368,1.57609,200900000.0
2008-04-28 03:00:00,1.5763,1.57811,1.57613,1.57613,173400000.0
2008-04-28 03:05:00,1.57668,1.57756,1.57638,1.57722,135000000.0
2008-04-28 03:10:00,1.57748,1.57762,1.57701,1.5774,187000000.0
2008-04-28 03:15:00,1.5775,1.57772,1.57722,1.57752,158200000.0
2008-04-28 03:20:00,1.57763,1.57851,1.57748,1.57838,150800000.0
2008-04-28 03:25:00,1.5781,1.57822,1.57749,1.57753,168500000.0
2008-04-28 03:30:00,1.57775,1.57811,1.57759,1.57765,198800000.0
2008-04-28 03:35:00,1.57778,1.5779,1.57641,1.5768,198500001.0
2008-04-28 03:40:00,1.5769,1.57695,1.57617,1.57617,217500001.0
2008-04-28 03:45:00,1.5765,1.57651,1.57573,1.57615,199500000.0
2008-04-28 03:50:00,1.57614,1.57687,1.57588,1.57633,187100000.0
2008-04-28 03:55:00,1.57638,1.57703,1.57618,1.57648,193400000.0
2008-04-28 04:00:00,1.57645,1.57673,1.57607,1.57611,178600000.0
2008-04-28 04:05:00,1.57564,1.57625,1.57562,1.57585,186500001.0
2008-04-28 04:10:00,1.57578,1.57635,1.57544,1.57603,224000001.0
2008-04-28 04:15:00,1.57597,1.57672,1.57564,1.57672,228300001.0
2008-04-28 04:20:00,1.57642,1.57695,1.57632,1.57695,166300001.0
2008-04-28 04:25:00,1.57727,1.57727,1.57675,1.57719,168000000.0
2008-04-28 04:30:00,1.57717,1.57762,1.57689,1.57742,243700000.0
2008-04-28 04:35:00,1.57721,1.57777,1.57717,1.57774,189200000.0
2008-04-28 04:40:00,1.57768,1.5779,1.57671,1.57715,215100000.0
2008-04-28 04:45:00,1.57723,1.5777,1.57669,1.57744,175300000.0
2008-04-28 04:50:00,1.57742,1.57798,1.57733,1.57797,165400000.0
2008-04-28 04:55:00,1.57808,1.57811,1.57773,1.57798,184500000.0
2008-04-28 05:00:00,1.5781,1.57833,1.57776,1.578,194200001.0
2008-04-28 05:05:00,1.57799,1.57839,1.57779,1.5782,173600000.0
2008-04-28 05:10:00,1.57811,1.57836,1.57786,1.57836,179500000.0
2008-04-28 05:15:00,1.57871,1.57914,1.57834,1.57881,179700000.0
2008-04-28 05:20:00,1.57883,1.5789,1.5778,1.57843,209400000.0
2008-04-28 05:25:00,1.57831,1.57851,1.57777,1.57846,211100000.0
2008-04-28 05:30:00,1.57859,1.57888,1.57839,1.5786,191200000.0
2008-04-28 05:35:00,1.5786,1.57893,1.57839,1.57882,227399999.0
2008-04-28 05:40:00,1.57882,1.57898,1.57782,1.57789,226700000.0
2008-04-28 05:45:00,1.57757,1.57829,1.57757,1.57809,197400000.0
2008-04-28 05:50:00,1.57802,1.5785,1.57781,1.57827,153400000.0
2008-04-28 05:55:00,1.5783,1.57863,1.57807,1.57859,230900000.0
2008-04-28 06:00:00,1.57834,1.57893,1.57805,1.57872,270100002.0
2008-04-28 06:05:00,1.57887,1.57918,1.57869,1.57907,188600000.0
2008-04-28 06:10:00,1.57902,1.57914,1.57859,1.57892,189600000.0
2008-04-28 06:15:00,1.57898,1.57922,1.57851,1.57883,157300000.0
2008-04-28 06:20:00,1.57904,1.57913,1.57847,1.57898,147700000.0
2008-04-28 06:25:00,1.579,1.57957,1.579,1.57905,177399999.0
2008-04-28 06:30:00,1.57914,1.57921,1.57852,1.57873,188700000.0
2008-04-28 06:35:00,1.57902,1.57927,1.57825,1.57874,178500000.0
2008-04-28 06:40:00,1.57869,1.57879,1.57793,1.57844,156000000.0
2008-04-28 06:45:00,1.57844,1.57892,1.57826,1.57864,218599999.0
2008-04-28 06:50:00,1.57856,1.57867,1.5782,1.57829,185500000.0
2008-04-28 06:55:00,1.57844,1.57864,1.57803,1.57809,191300001.0
2008-04-28 07:00:00,1.57828,1.57835,1.5778,1.57802,232000002.0
2008-04-28 07:05:00,1.57803,1.57827,1.5778,1.5782,164300000.0
2008-04-28 07:10:00,1.57819,1.57942,1.57819,1.57929,214100000.0
2008-04-28 07:15:00,1.5794,1.57976,1.57899,1.57964,206500002.0
2008-04-28 07:20:00,1.57938,1.57981,1.57926,1.57941,232600000.0
2008-04-28 07:25:00,1.57963,1.58055,1.57963,1.58021,183600000.0
2008-04-28 07:30:00,1.58009,1.58009,1.57928,1.57977,237200000.0
2008-04-28 07:35:00,1.57941,1.57987,1.57939,1.57966,184600001.0
2008-04-28 07:40:00,1.57942,1.57979,1.57913,1.57947,199800000.0
2008-04-28 07:45:00,1.57953,1.58001,1.57916,1.57952,230400000.0
2008-04-28 07:50:00,1.57953,1.57959,1.57902,1.5795,195800001.0
2008-04-28 07:55:00,1.57949,1.57967,1.57901,1.57954,208000002.0
2008-04-28 08:00:00,1.57945,1.58052,1.57924,1.58046,172200000.0
2008-04-28 08:05:00,1.58046,1.58075,1.57993,1.58018,206700000.0
2008-04-28 08:10:00,1.58034,1.58129,1.5801,1.58038,231200001.0
2008-04-28 08:15:00,1.58035,1.58035,1.57936,1.57991,152900000.0
2008-04-28 08:20:00,1.5799,1.58032,1.57951,1.5798,166200000.0
2008-04-28 08:25:00,1.58018,1.58077,1.57998,1.58077,200700000.0
2008-04-28 08:30:00,1.58071,1.58075,1.57944,1.57978,146200000.0
2008-04-28 08:35:00,1.57918,1.57972,1.57893,1.57952,201500000.0
2008-04-28 08:40:00,1.57936,1.57982,1.57913,1.57982,161400000.0
2008-04-28 08:45:00,1.57985,1.5801,1.57884,1.57924,221300000.0
2008-04-28 08:50:00,1.57915,1.57991,1.57914,1.57941,202600000.0
2008-04-28 08:55:00,1.57948,1.5798,1.57927,1.57945,171300001.0
2008-04-28 09:00:00,1.57907,1.58102,1.57795,1.58015,292099999.0
2008-04-28 09:05:00,1.58008,1.58009,1.57824,1.57877,159200000.0
2008-04-28 09:10:00,1.57871,1.57927,1.57829,1.579,155400000.0
2008-04-28 09:15:00,1.57853,1.57859,1.57711,1.57749,144200000.0
2008-04-28 09:20:00,1.57796,1.57827,1.57733,1.57752,190200001.0
2008-04-28 09:25:00,1.57737,1.57747,1.57676,1.57727,174700001.0
2008-04-28 09:30:00,1.57703,1.57741,1.57651,1.57741,182700000.0
2008-04-28 09:35:00,1.57724,1.57775,1.57659,1.57695,226900000.0
2008-04-28 09:40:00,1.57692,1.57707,1.57649,1.57665,226100000.0
2008-04-28 09:45:00,1.57686,1.57749,1.57664,1.57711,215800000.0
2008-04-28 09:50:00,1.57717,1.57766,1.57688,1.57711,227000001.0
2008-04-28 09:55:00,1.57705,1.57725,1.57579,1.57591,206900000.0
2008-04-28 10:00:00,1.57574,1.57669,1.57549,1.5765,176200000.0
2008-04-28 10:05:00,1.57689,1.57878,1.57646,1.5787,164000001.0
2008-04-28 10:10:00,1.57875,1.57972,1.57831,1.57947,203600001.0
2008-04-28 10:15:00,1.5794,1.58041,1.57935,1.57964,219500001.0
2008-04-28 10:20:00,1.57971,1.58012,1.57894,1.57943,185200001.0
2008-04-28 10:25:00,1.57958,1.58027,1.57914,1.58025,224700000.0
2008-04-28 10:30:00,1.58026,1.58038,1.57977,1.58004,181000000.0
2008-04-28 10:35:00,1.58003,1.5802,1.57914,1.57921,233300000.0
2008-04-28 10:40:00,1.57972,1.58054,1.57947,1.58054,207000001.0
2008-04-28 10:45:00,1.58033,1.58072,1.57967,1.58045,157700000.0
2008-04-28 10:50:00,1.58046,1.58156,1.58042,1.58139,215700002.0
2008-04-28 10:55:00,1.58141,1.58221,1.58098,1.58221,201900000.0
2008-04-28 11:00:00,1.58221,1.58263,1.57937,1.57967,181100002.0
2008-04-28 11:05:00,1.57956,1.57991,1.57909,1.57909,238800001.0
2008-04-28 11:10:00,1.57919,1.58077,1.57841,1.58059,193700000.0
2008-04-28 11:15:00,1.58081,1.58231,1.58067,1.58165,187500001.0
2008-04-28 11:20:00,1.58147,1.58247,1.58132,1.58217,190800000.0
2008-04-28 11:25:00,1.5822,1.58246,1.58148,1.58219,222500002.0
2008-04-28 11:30:00,1.5824,1.58294,1.58189,1.58293,226600000.0
2008-04-28 11:35:00,1.58318,1.58376,1.58249,1.5827,168100000.0
2008-04-28 11:40:00,1.58271,1.58341,1.58252,1.58282,167100000.0
2008-04-28 11:45:00,1.58312,1.5843,1.5822,1.58399,210200000.0
2008-04-28 11:50:00,1.58397,1.58476,1.58328,1.58461,158600000.0
2008-04-28 11:55:00,1.58439,1.58488,1.58419,1.58479,206200001.0
2008-04-28 12:00:00,1.58501,1.58855,1.58501,1.58816,174300001.0
2008-04-28 12:05:00,1.58797,1.59077,1.58766,1.59026,191200000.0
2008-04-28 12:10:00,1.58995,1.59172,1.58973,1.59045,228900000.0
2008-04-28 12:15:00,1.59041,1.59074,1.58948,1.58994,180300000.0
2008-04-28 12:20:00,1.58977,1.58992,1.58905,1.58939,202300000.0
2008-04-28 12:25:00,1.58942,1.59048,1.589,1.59048,210400000.0
2008-04-28 12:30:00,1.59034,1.59036,1.58967,1.59013,151700000.0
2008-04-28 12:35:00,1.5903,1.59045,1.58933,1.58933,128500000.0
2008-04-28 12:40:00,1.58949,1.5907,1.58949,1.59047,204600002.0
2008-04-28 12:45:00,1.59011,1.59035,1.58975,1.5903,174200001.0
2008-04-28 12:50:00,1.5903,1.5903,1.58845,1.58935,203800000.0
2008-04-28 12:55:00,1.58931,1.58931,1.58821,1.58852,217800000.0
2008-04-28 13:00:00,1.58863,1.58921,1.58808,1.58813,212000002.0
2008-04-28 13:05:00,1.58781,1.58859,1.5877,1.58831,192500000.0
2008-04-28 13:10:00,1.5884,1.58893,1.5875,1.58758,156000000.0
2008-04-28 13:15:00,1.58758,1.58846,1.58665,1.58843,272599998.0
2008-04-28 13:20:00,1.58863,1.58871,1.58746,1.58786,204000001.0
2008-04-28 13:25:00,1.5878,1.58824,1.58744,1.58806,191900000.0
2008-04-28 13:30:00,1.58796,1.58796,1.58545,1.58547,1764100002.0
2008-04-28 13:35:00,1.58559,1.58605,1.58389,1.58538,1800000004.0
2008-04-28 13:40:00,1.58528,1.58623,1.58499,1.58529,1893600003.0
2008-04-28 13:45:00,1.58539,1.58593,1.58507,1.58545,1042500003.0
2008-04-28 13:50:00,1.58544,1.58588,1.58422,1.58483,1553900002.0
2008-04-28 13:55:00,1.58486,1.58498,1.58378,1.58392,1746900001.0
2008-04-28 14:00:00,1.58406,1.5845,1.5834,1.58432,1572700003.0
2008-04-28 14:05:00,1.58413,1.58423,1.58246,1.58335,1955600000.0
2008-04-28 14:10:00,1.58345,1.58517,1.58345,1.58463,1889700003.0
2008-04-28 14:15:00,1.58445,1.58478,1.58391,1.58432,1248900004.0
2008-04-28 14:20:00,1.58453,1.58525,1.5839,1.5852,1934000003.0
2008-04-28 14:25:00,1.58521,1.5854,1.58338,1.58393,2050200005.0
2008-04-28 14:30:00,1.58383,1.58444,1.58298,1.58356,1630200001.0
2008-04-28 14:35:00,1.5836,1.5843,1.58228,1.58286,1085900001.0
2008-04-28 14:40:00,1.58266,1.58273,1.58137,1.58179,1347500002.0
2008-04-28 14:45:00,1.58186,1.58209,1.58109,1.58155,1535200005.0
2008-04-28 14:50:00,1.58167,1.58233,1.58143,1.58163,1438600003.0
2008-04-28 14:55:00,1.58154,1.5832,1.58147,1.58224,1619800003.0
2008-04-28 15:00:00,1.58219,1.58391,1.58168,1.58391,2366700002.0
2008-04-28 15:05:00,1.58415,1.58519,1.58319,1.58341,1874700005.0
2008-04-28 15:10:00,1.58338,1.58474,1.58323,1.58465,2241800002.0
2008-04-28 15:15:00,1.58468,1.58494,1.58358,1.5843,1948100004.0
2008-04-28 15:20:00,1.5843,1.58441,1.58373,1.58405,2551200002.0
2008-04-28 15:25:00,1.58406,1.58514,1.58396,1.58434,3021800009.0
2008-04-28 15:30:00,1.58425,1.58491,1.58406,1.58464,2433000000.0
2008-04-28 15:35:00,1.58479,1.58515,1.58405,1.58505,2005300003.0
2008-04-28 15:40:00,1.58498,1.58616,1.58472,1.58584,1681100003.0
2008-04-28 15:45:00,1.58582,1.58621,1.58534,1.58606,1976600004.0
2008-04-28 15:50:00,1.58606,1.58723,1.58567,1.58577,1973000000.0
2008-04-28 15:55:00,1.58574,1.5863,1.5852,1.58616,2083500004.0
2008-04-28 16:00:00,1.58626,1.58765,1.58602,1.58755,2210000002.0
2008-04-28 16:05:00,1.588,1.58886,1.58712,1.58848,1377700002.0
2008-04-28 16:10:00,1.58827,1.58827,1.58705,1.58747,2489700008.0
2008-04-28 16:15:00,1.58764,1.58786,1.58693,1.58723,3197200004.0
2008-04-28 16:20:00,1.58706,1.58772,1.58699,1.58712,2667300006.0
2008-04-28 16:25:00,1.58692,1.58776,1.58658,1.58775,2494400008.0
2008-04-28 16:30:00,1.58791,1.58824,1.58713,1.58789,2482300006.0
2008-04-28 16:35:00,1.58784,1.58938,1.58777,1.58919,2608500004.0
2008-04-28 16:40:00,1.58906,1.5916,1.58906,1.59125,2125599998.0
2008-04-28 16:45:00,1.59137,1.59255,1.5912,1.59213,2444600002.0
2008-04-28 16:50:00,1.592,1.59246,1.59144,1.59221,2224600006.0
2008-04-28 16:55:00,1.59238,1.5927,1.59033,1.59044,2438500004.0
2008-04-28 17:00:00,1.59035,1.59096,1.58912,1.59041,2592900004.0
2008-04-28 17:05:00,1.59025,1.59064,1.5895,1.59027,2207400004.0
2008-04-28 17:10:00,1.59036,1.59084,1.59008,1.59053,2016100003.0
2008-04-28 17:15:00,1.59052,1.59077,1.59019,1.59034,2449100008.0
2008-04-28 17:20:00,1.59039,1.59067,1.5892,1.58929,2340300004.0
2008-04-28 17:25:00,1.58949,1.59053,1.58899,1.59028,2502400005.0
2008-04-28 17:30:00,1.59025,1.59055,1.58968,1.59055,2622000006.0
2008-04-28 17:35:00,1.59057,1.59092,1.59006,1.59032,2214500005.0
2008-04-28 17:40:00,1.59011,1.59026,1.58955,1.5902,1869100003.0
2008-04-28 17:45:00,1.59004,1.59026,1.58905,1.58997,2126800004.0
2008-04-28 17:50:00,1.59007,1.59028,1.58808,1.58916,2469900002.0
2008-04-28 17:55:00,1.58917,1.59014,1.58904,1.58931,2406400011.0
2008-04-28 18:00:00,1.58911,1.58927,1.58844,1.58891,2830000003.0
2008-04-28 18:05:00,1.58877,1.58911,1.58818,1.58838,2267200001.0
2008-04-28 18:10:00,1.58815,1.58836,1.58656,1.58744,2147700004.0
2008-04-28 18:15:00,1.58734,1.58766,1.5862,1.5866,2273200007.0
2008-04-28 18:20:00,1.58662,1.58725,1.5866,1.58687,1943800001.0
2008-04-28 18:25:00,1.58688,1.58734,1.58631,1.58656,2054500002.0
2008-04-28 18:30:00,1.58663,1.58685,1.58588,1.58598,2255100004.0
2008-04-28 18:35:00,1.58573,1.58573,1.58399,1.58482,1649700003.0
2008-04-28 18:40:00,1.5848,1.58556,1.58442,1.58556,2351200003.0
2008-04-28 18:45:00,1.58528,1.58555,1.58451,1.58552,2080200001.0
2008-04-28 18:50:00,1.58537,1.58541,1.58455,1.58464,1846800004.0
2008-04-28 18:55:00,1.58478,1.58506,1.58448,1.58465,2691700007.0
2008-04-28 19:00:00,1.58486,1.58539,1.58481,1.58521,2308000004.0
2008-04-28 19:05:00,1.58503,1.5855,1.58462,1.58486,2880200005.0
2008-04-28 19:10:00,1.58463,1.58512,1.58453,1.58475,2728900006.0
2008-04-28 19:15:00,1.5848,1.58556,1.58471,1.58471,1934300003.0
2008-04-28 19:20:00,1.58492,1.58501,1.58446,1.58447,2188000005.0
2008-04-28 19:25:00,1.58439,1.58471,1.58398,1.5846,1871900006.0
2008-04-28 19:30:00,1.58468,1.58542,1.58459,1.58509,2239500005.0
2008-04-28 19:35:00,1.58504,1.58545,1.58492,1.58515,1794900006.0
2008-04-28 19:40:00,1.58508,1.58539,1.5849,1.58523,1384000005.0
2008-04-28 19:45:00,1.58517,1.58535,1.58466,1.58488,1555600005.0
2008-04-28 19:50:00,1.58488,1.58533,1.5847,1.58525,2304800003.0
2008-04-28 19:55:00,1.58527,1.58534,1.58448,1.58469,1993600003.0
2008-04-28 20:00:00,1.58462,1.58486,1.58423,1.58465,2704600003.0
2008-04-28 20:05:00,1.58465,1.58483,1.58426,1.58479,2626200004.0
2008-04-28 20:10:00,1.5849,1.58522,1.58319,1.58332,2898300002.0
2008-04-28 20:15:00,1.58323,1.5845,1.5832,1.58433,1931700003.0
2008-04-28 20:20:00,1.5843,1.5843,1.58376,1.58395,1394000001.0
2008-04-28 20:25:00,1.58383,1.58383,1.58248,1.58271,1868500005.0
2008-04-28 20:30:00,1.58262,1.58327,1.58221,1.5827,1265700002.0
2008-04-28 20:35:00,1.5826,1.5832,1.58184,1.58202,1763000004.0
2008-04-28 20:40:00,1.58208,1.58261,1.58194,1.58225,1325900001.0
2008-04-28 20:45:00,1.58248,1.58276,1.58157,1.58194,1752200003.0
2008-04-28 20:50:00,1.58184,1.58256,1.58169,1.58225,974300002.0
2008-04-28 20:55:00,1.58228,1.58267,1.58196,1.58259,1228000002.0
2008-04-28 21:00:00,1.58232,1.58301,1.58219,1.58295,1302800003.0
2008-04-28 21:05:00,1.58315,1.58367,1.58295,1.58338,1507800002.0
2008-04-28 21:10:00,1.5834,1.58374,1.58317,1.58352,1304300001.0
2008-04-28 21:15:00,1.58353,1.58353,1.58295,1.58305,1130800000.0
2008-04-28 21:20:00,1.58319,1.58379,1.58319,1.58368,671900001.0
2008-04-28 21:25:00,1.58382,1.58384,1.58336,1.58336,1070900002.0
2008-04-28 21:30:00,1.58332,1.58358,1.58251,1.58309,1240300001.0
2008-04-28 21:35:00,1.58297,1.58303,1.58212,1.58239,1354900004.0
2008-04-28 21:40:00,1.58278,1.58278,1.5819,1.58213,1009500002.0
2008-04-28 21:45:00,1.58215,1.58306,1.58212,1.58286,1663799999.0
2008-04-28 21:50:00,1.58282,1.58307,1.58241,1.58286,1678100002.0
2008-04-28 21:55:00,1.58285,1.58353,1.58282,1.58338,809700003.0
2008-04-28 22:00:00,1.58333,1.58346,1.58257,1.58273,778100000.0
2008-04-28 22:05:00,1.58295,1.58367,1.58269,1.58334,1012400002.0
2008-04-28 22:10:00,1.58332,1.58443,1.58328,1.58418,934400002.0
2008-04-28 22:15:00,1.5839,1.58405,1.58253,1.58253,732700002.0
2008-04-28 22:20:00,1.58273,1.58316,1.58244,1.58251,987500001.0
2008-04-28 22:25:00,1.58248,1.58411,1.58248,1.58392,808500001.0
2008-04-28 22:30:00,1.58404,1.58425,1.58315,1.58329,1096500002.0
2008-04-28 22:35:00,1.58336,1.58365,1.58304,1.58339,1099600003.0
2008-04-28 22:40:00,1.58365,1.58403,1.5831,1.58338,1067300001.0
2008-04-28 22:45:00,1.58344,1.5849,1.58328,1.58479,809000001.0
2008-04-28 22:50:00,1.58468,1.58598,1.58385,1.58572,1025700001.0
2008-04-28 22:55:00,1.58565,1.58594,1.58499,1.58503,796100003.0
2008-04-28 23:00:00,1.58467,1.58478,1.58424,1.58435,217400000.0
2008-04-28 23:05:00,1.5842,1.58512,1.58411,1.58419,197400002.0
2008-04-28 23:10:00,1.58428,1.58488,1.58414,1.58481,279800000.0
2008-04-28 23:15:00,1.58481,1.58481,1.58419,1.58445,274400001.0
2008-04-28 23:20:00,1.58455,1.58524,1.58448,1.58486,483900000.0
2008-04-28 23:25:00,1.58505,1.58582,1.5847,1.58549,259200001.0
2008-04-28 23:30:00,1.58628,1.5863,1.5854,1.58547,480700001.0
2008-04-28 23:35:00,1.58553,1.58573,1.58548,1.58558,437000001.0
2008-04-28 23:40:00,1.58561,1.58561,1.5852,1.58526,385100000.0
2008-04-28 23:45:00,1.58516,1.58539,1.58485,1.58534,371000001.0
2008-04-28 23:50:00,1.58538,1.58607,1.58501,1.58515,604200003.0
2008-04-28 23:55:00,1.58518,1.586,1.58512,1.58583,588600001.0
2008-04-29 00:00:00,1.5858,1.58671,1.5854,1.58581,860500001.0
2008-04-29 00:05:00,1.58601,1.58661,1.5859,1.58606,290200000.0
2008-04-29 00:10:00,1.58572,1.58673,1.58568,1.58622,164200000.0
2008-04-29 00:15:00,1.58607,1.58668,1.58549,1.58551,324200001.0
2008-04-29 00:20:00,1.58538,1.58557,1.58401,1.58409,266200000.0
2008-04-29 00:25:00,1.58389,1.5846,1.58364,1.58424,225800000.0
2008-04-29 00:30:00,1.58422,1.58465,1.58417,1.58464,419900001.0
2008-04-29 00:35:00,1.58412,1.5845,1.58394,1.58398,260700001.0
2008-04-29 00:40:00,1.58407,1.58448,1.58374,1.58418,175400000.0
2008-04-29 00:45:00,1.58447,1.58485,1.58412,1.58429,210200001.0
2008-04-29 00:50:00,1.58479,1.58489,1.58399,1.58414,319600000.0
2008-04-29 00:55:00,1.58454,1.58462,1.58412,1.58424,330300000.0
2008-04-29 01:00:00,1.58429,1.58433,1.58372,1.58408,270000000.0
2008-04-29 01:05:00,1.58424,1.58428,1.58358,1.58424,307000000.0
2008-04-29 01:10:00,1.58401,1.58429,1.58318,1.58327,531600001.0
2008-04-29 01:15:00,1.58346,1.58396,1.58336,1.5839,244400000.0
2008-04-29 01:20:00,1.5836,1.58391,1.58288,1.58386,417400002.0
2008-04-29 01:25:00,1.58367,1.58393,1.58316,1.58358,525600002.0
2008-04-29 01:30:00,1.58349,1.584,1.58322,1.58378,360300000.0
2008-04-29 01:35:00,1.58391,1.58441,1.58339,1.58429,159800000.0
2008-04-29 01:40:00,1.58403,1.58435,1.58344,1.58386,746500002.0
2008-04-29 01:45:00,1.58384,1.58425,1.58368,1.58389,420800002.0
2008-04-29 01:50:00,1.58432,1.58451,1.58396,1.58413,552800001.0
2008-04-29 01:55:00,1.58411,1.58474,1.58411,1.58458,388100002.0
2008-04-29 02:00:00,1.58489,1.58573,1.58482,1.58544,191000002.0
2008-04-29 02:05:00,1.58539,1.58571,1.5849,1.58526,185000000.0
2008-04-29 02:10:00,1.58526,1.5855,1.5847,1.58476,146899999.0
2008-04-29 02:15:00,1.58478,1.58494,1.58451,1.58485,170700000.0
2008-04-29 02:20:00,1.58491,1.58532,1.5847,1.58527,159500000.0
2008-04-29 02:25:00,1.58561,1.58595,1.58497,1.58553,191700000.0
2008-04-29 02:30:00,1.58552,1.5857,1.58526,1.58558,157100000.0
2008-04-29 02:35:00,1.58565,1.5857,1.58456,1.58492,205300000.0
2008-04-29 02:40:00,1.58469,1.58531,1.58469,1.58511,143200000.0
2008-04-29 02:45:00,1.58488,1.58519,1.58467,1.58505,192300002.0
2008-04-29 02:50:00,1.58518,1.58548,1.58461,1.58467,155500000.0
2008-04-29 02:55:00,1.5845,1.58468,1.58406,1.58436,182400000.0
2008-04-29 03:00:00,1.58439,1.58441,1.58394,1.58394,189300001.0
2008-04-29 03:05:00,1.58433,1.58468,1.58382,1.58413,180800000.0
2008-04-29 03:10:00,1.58441,1.58494,1.58424,1.58469,193500000.0
2008-04-29 03:15:00,1.58457,1.58467,1.58381,1.58457,159700000.0
2008-04-29 03:20:00,1.58467,1.58474,1.58434,1.58455,176700001.0
2008-04-29 03:25:00,1.58431,1.58478,1.5841,1.58426,179800000.0
2008-04-29 03:30:00,1.58446,1.58519,1.58432,1.58507,224900002.0
2008-04-29 03:35:00,1.58515,1.58515,1.58422,1.58463,250499999.0
2008-04-29 03:40:00,1.58466,1.58559,1.58456,1.58533,197900000.0
2008-04-29 03:45:00,1.58572,1.58659,1.58536,1.5865,160400001.0
2008-04-29 03:50:00,1.58644,1.5866,1.5858,1.5858,202700001.0
2008-04-29 03:55:00,1.5856,1.58581,1.58487,1.58544,194600000.0
2008-04-29 04:00:00,1.58551,1.58609,1.58525,1.58584,189000000.0
2008-04-29 04:05:00,1.5852,1.58639,1.5852,1.58589,187800001.0
2008-04-29 04:10:00,1.58579,1.58616,1.58546,1.58607,181700000.0
2008-04-29 04:15:00,1.5861,1.58638,1.58546,1.58599,178600000.0
2008-04-29 04:20:00,1.58579,1.58588,1.58502,1.58516,192500001.0
2008-04-29 04:25:00,1.58517,1.58553,1.58502,1.58553,198700001.0
2008-04-29 04:30:00,1.5854,1.58554,1.58509,1.58539,229700000.0
2008-04-29 04:35:00,1.58527,1.58555,1.58483,1.58536,201000000.0
2008-04-29 04:40:00,1.58531,1.58583,1.5851,1.58573,181900000.0
2008-04-29 04:45:00,1.58575,1.5859,1.58512,1.58544,177600001.0
2008-04-29 04:50:00,1.58539,1.58602,1.58534,1.58578,239500000.0
2008-04-29 04:55:00,1.5858,1.58626,1.58555,1.58601,200100000.0
2008-04-29 05:00:00,1.586,1.58605,1.58556,1.5858,206200002.0
2008-04-29 05:05:00,1.58558,1.58664,1.58554,1.58635,180100000.0
2008-04-29 05:10:00,1.58637,1.58658,1.58596,1.58638,167600000.0
2008-04-29 05:15:00,1.58638,1.58638,1.5857,1.58605,181300000.0
2008-04-29 05:20:00,1.58598,1.58622,1.58551,1.58612,239300001.0
2008-04-29 05:25:00,1.58597,1.58619,1.58537,1.58599,164600000.0
2008-04-29 05:30:00,1.58604,1.58638,1.58581,1.5862,185900001.0
2008-04-29 05:35:00,1.58631,1.58651,1.58567,1.58609,195100000.0
2008-04-29 05:40:00,1.58615,1.58642,1.58577,1.58642,194000001.0
2008-04-29 05:45:00,1.58635,1.5867,1.58629,1.58645,187000001.0
2008-04-29 05:50:00,1.58648,1.58699,1.58627,1.58672,191700000.0
2008-04-29 05:55:00,1.58659,1.58724,1.58659,1.58688,190100000.0
2008-04-29 06:00:00,1.58676,1.58692,1.58641,1.58675,201200001.0
2008-04-29 06:05:00,1.58668,1.58688,1.58633,1.58658,199300000.0
2008-04-29 06:10:00,1.58671,1.58696,1.58638,1.58667,202500000.0
2008-04-29 06:15:00,1.58663,1.58689,1.58581,1.58581,150200000.0
2008-04-29 06:20:00,1.5859,1.5862,1.58544,1.58575,152800000.0
2008-04-29 06:25:00,1.58584,1.58624,1.58563,1.58565,212200000.0
2008-04-29 06:30:00,1.58579,1.58585,1.58531,1.58565,158000000.0
2008-04-29 06:35:00,1.58579,1.58675,1.58566,1.58659,194800000.0
2008-04-29 06:40:00,1.58643,1.58669,1.58599,1.58662,164700000.0
2008-04-29 06:45:00,1.58651,1.58669,1.58626,1.58646,219200001.0
2008-04-29 06:50:00,1.58637,1.58659,1.58607,1.58617,160800001.0
2008-04-29 06:55:00,1.5864,1.58663,1.58597,1.58609,159400000.0
2008-04-29 07:00:00,1.58657,1.58664,1.58597,1.58599,208800000.0
2008-04-29 07:05:00,1.58591,1.58606,1.58566,1.58572,171600000.0
2008-04-29 07:10:00,1.58584,1.58592,1.5852,1.58523,211900000.0
2008-04-29 07:15:00,1.58537,1.58554,1.58483,1.58525,243700000.0
2008-04-29 07:20:00,1.58488,1.58554,1.58465,1.58529,270700000.0
2008-04-29 07:25:00,1.58539,1.58587,1.5851,1.58587,197500001.0
2008-04-29 07:30:00,1.58592,1.58604,1.58471,1.58507,238100001.0
2008-04-29 07:35:00,1.58473,1.58504,1.58412,1.58419,167600000.0
2008-04-29 07:40:00,1.58401,1.58446,1.58389,1.58428,208800000.0
2008-04-29 07:45:00,1.58412,1.5847,1.58376,1.58427,200400000.0
2008-04-29 07:50:00,1.58469,1.58474,1.58376,1.58445,153000000.0
2008-04-29 07:55:00,1.58464,1.58474,1.58322,1.58336,190800000.0
2008-04-29 08:00:00,1.58305,1.58358,1.58265,1.58322,198200001.0
2008-04-29 08:05:00,1.58299,1.58299,1.58134,1.58189,174200000.0
2008-04-29 08:10:00,1.58187,1.58259,1.58187,1.58212,179800000.0
2008-04-29 08:15:00,1.58217,1.58218,1.5809,1.58118,202000000.0
2008-04-29 08:20:00,1.58142,1.58309,1.5814,1.58305,186200000.0
2008-04-29 08:25:00,1.58321,1.58406,1.58321,1.58351,198100000.0
2008-04-29 08:30:00,1.58343,1.58349,1.58287,1.58331,153600000.0
2008-04-29 08:35:00,1.58316,1.58391,1.58269,1.58372,228700000.0
2008-04-29 08:40:00,1.58374,1.58394,1.58209,1.5824,171000000.0
2008-04-29 08:45:00,1.5822,1.58269,1.58192,1.58243,208000001.0
2008-04-29 08:50:00,1.58242,1.5828,1.58114,1.58149,190300000.0
2008-04-29 08:55:00,1.58151,1.58192,1.58115,1.58178,195100000.0
2008-04-29 09:00:00,1.58161,1.58251,1.58064,1.58095,142400000.0
2008-04-29 09:05:00,1.58097,1.58097,1.57901,1.57901,197900001.0
2008-04-29 09:10:00,1.57889,1.5797,1.57861,1.57896,150000000.0
2008-04-29 09:15:00,1.57877,1.57999,1.57802,1.57802,166700000.0
2008-04-29 09:20:00,1.57814,1.58156,1.57797,1.58025,232999999.0
2008-04-29 09:25:00,1.5803,1.58049,1.57953,1.57984,170700000.0
2008-04-29 09:30:00,1.57971,1.58035,1.57886,1.57913,179400000.0
2008-04-29 09:35:00,1.57943,1.57987,1.57812,1.57844,163700000.0
2008-04-29 09:40:00,1.57841,1.57968,1.57816,1.57902,210100000.0
2008-04-29 09:45:00,1.57921,1.5793,1.57825,1.57858,165100000.0
2008-04-29 09:50:00,1.57858,1.57915,1.57833,1.57885,223000000.0
2008-04-29 09:55:00,1.57867,1.57902,1.57837,1.57887,239300001.0
2008-04-29 10:00:00,1.57853,1.57918,1.57682,1.57715,178000000.0
2008-04-29 10:05:00,1.57672,1.57689,1.5752,1.57618,168100000.0
2008-04-29 10:10:00,1.57602,1.57637,1.57544,1.57618,230800001.0
2008-04-29 10:15:00,1.57629,1.57648,1.57523,1.57545,220700000.0
2008-04-29 10:20:00,1.57578,1.57645,1.57552,1.57603,200100000.0
2008-04-29 10:25:00,1.57595,1.57673,1.57527,1.57565,205900000.0
2008-04-29 10:30:00,1.57549,1.57601,1.57498,1.57538,197600000.0
2008-04-29 10:35:00,1.57562,1.57687,1.57556,1.57656,190300000.0
2008-04-29 10:40:00,1.57689,1.57694,1.57584,1.57619,181400000.0
2008-04-29 10:45:00,1.5757,1.57598,1.57509,1.57586,197100000.0
2008-04-29 10:50:00,1.57614,1.57795,1.57574,1.57784,210400000.0
2008-04-29 10:55:00,1.57794,1.57794,1.57605,1.5763,225100000.0
2008-04-29 11:00:00,1.57622,1.57659,1.57583,1.57628,156600000.0
2008-04-29 11:05:00,1.5764,1.57665,1.57562,1.576,321600001.0
2008-04-29 11:10:00,1.57609,1.57679,1.57591,1.57635,249299998.0
2008-04-29 11:15:00,1.57668,1.57668,1.57588,1.57592,213300000.0
2008-04-29 11:20:00,1.57571,1.57611,1.57546,1.57579,232800001.0
2008-04-29 11:25:00,1.57604,1.57604,1.57391,1.57466,253200000.0
2008-04-29 11:30:00,1.57465,1.57537,1.57439,1.57533,217200000.0
2008-04-29 11:35:00,1.57545,1.57636,1.57541,1.57596,173900000.0
2008-04-29 11:40:00,1.57613,1.57663,1.57572,1.57573,206200001.0
2008-04-29 11:45:00,1.57605,1.57658,1.57583,1.57658,193700000.0
2008-04-29 11:50:00,1.57653,1.57653,1.57579,1.576,203800000.0
2008-04-29 11:55:00,1.57616,1.57628,1.57497,1.57517,194700000.0
2008-04-29 12:00:00,1.5752,1.5761,1.57486,1.57554,171000000.0
2008-04-29 12:05:00,1.57553,1.57709,1.57536,1.57666,166600000.0
2008-04-29 12:10:00,1.57687,1.57757,1.57667,1.57694,272399998.0
2008-04-29 12:15:00,1.5771,1.57711,1.57544,1.57629,177800000.0
2008-04-29 12:20:00,1.57611,1.57646,1.57576,1.57622,223800001.0
2008-04-29 12:25:00,1.57621,1.57703,1.57612,1.57703,197200000.0
2008-04-29 12:30:00,1.57704,1.57762,1.57687,1.57716,187300001.0
2008-04-29 12:35:00,1.57702,1.57702,1.57643,1.57657,197300001.0
2008-04-29 12:40:00,1.57656,1.57774,1.57638,1.57772,164699999.0
2008-04-29 12:45:00,1.57761,1.57789,1.57717,1.57732,155300000.0
2008-04-29 12:50:00,1.57737,1.57769,1.57692,1.57738,223500001.0
2008-04-29 12:55:00,1.57756,1.57799,1.5774,1.57783,223400001.0
2008-04-29 13:00:00,1.57763,1.57786,1.5774,1.57773,186000000.0
2008-04-29 13:05:00,1.57748,1.5778,1.57587,1.57592,191700001.0
2008-04-29 13:10:00,1.5762,1.57724,1.5762,1.5767,180900000.0
2008-04-29 13:15:00,1.57671,1.57768,1.57562,1.57764,228900002.0
2008-04-29 13:20:00,1.57772,1.57777,1.5766,1.57777,185200000.0
2008-04-29 13:25:00,1.57769,1.57769,1.57671,1.5775,175800000.0
2008-04-29 13:30:00,1.5775,1.57751,1.5757,1.57594,1723600007.0
2008-04-29 13:35:00,1.57608,1.57663,1.57601,1.57634,1766100004.0
2008-04-29 13:40:00,1.5763,1.57642,1.5756,1.57584,2040100002.0
2008-04-29 13:45:00,1.57588,1.57785,1.57581,1.57733,999000001.0
2008-04-29 13:50:00,1.57736,1.57853,1.57736,1.57768,1507400001.0
2008-04-29 13:55:00,1.5776,1.57779,1.57664,1.5772,1945100002.0
2008-04-29 14:00:00,1.577,1.57776,1.57699,1.57719,1829600001.0
2008-04-29 14:05:00,1.57705,1.57709,1.57629,1.57698,1914500001.0
2008-04-29 14:10:00,1.57692,1.57756,1.57614,1.57756,1798200002.0
2008-04-29 14:15:00,1.57768,1.57768,1.57607,1.57612,1214400000.0
2008-04-29 14:20:00,1.57619,1.57633,1.57358,1.57521,2103100005.0
2008-04-29 14:25:00,1.5754,1.5767,1.57529,1.5753,2011200001.0
2008-04-29 14:30:00,1.57513,1.57662,1.57468,1.57634,1663499998.0
2008-04-29 14:35:00,1.57647,1.57693,1.57507,1.57541,1096300002.0
2008-04-29 14:40:00,1.57549,1.57589,1.57468,1.57482,1368300002.0
2008-04-29 14:45:00,1.57467,1.57582,1.57455,1.57577,1571400003.0
2008-04-29 14:50:00,1.57583,1.57713,1.5757,1.57586,1338900003.0
2008-04-29 14:55:00,1.57584,1.57622,1.57523,1.57571,1545300001.0
2008-04-29 15:00:00,1.57582,1.57662,1.57545,1.57662,2600800008.0
2008-04-29 15:05:00,1.57671,1.57804,1.57643,1.57736,1968600008.0
2008-04-29 15:10:00,1.57741,1.57841,1.57737,1.57815,2268900008.0
2008-04-29 15:15:00,1.57784,1.57874,1.57753,1.57817,1941700003.0
2008-04-29 15:20:00,1.57823,1.57838,1.5777,1.57786,2634900002.0
2008-04-29 15:25:00,1.57797,1.57844,1.57673,1.57777,3118500004.0
2008-04-29 15:30:00,1.57769,1.5782,1.57711,1.5776,2454100006.0
2008-04-29 15:35:00,1.57776,1.57802,1.57747,1.57782,2044400001.0
2008-04-29 15:40:00,1.57754,1.57913,1.57743,1.57862,1688600004.0
2008-04-29 15:45:00,1.57883,1.57958,1.57771,1.57874,1829100004.0
2008-04-29 15:50:00,1.57901,1.57941,1.57822,1.57866,1947400004.0
2008-04-29 15:55:00,1.57861,1.57978,1.57851,1.57894,2074100002.0
2008-04-29 16:00:00,1.57867,1.57974,1.57702,1.57957,2251900001.0
2008-04-29 16:05:00,1.57935,1.57966,1.5789,1.57949,1283000001.0
2008-04-29 16:10:00,1.5795,1.58326,1.57943,1.58254,2680800007.0
2008-04-29 16:15:00,1.58298,1.58331,1.58042,1.58088,3187800010.0
2008-04-29 16:20:00,1.58072,1.58273,1.58072,1.58192,2900000004.0
2008-04-29 16:25:00,1.58162,1.58229,1.58058,1.58085,2572400003.0
2008-04-29 16:30:00,1.58073,1.58127,1.57989,1.58,2460200006.0
2008-04-29 16:35:00,1.57985,1.57993,1.57751,1.57872,2694200005.0
2008-04-29 16:40:00,1.5787,1.57882,1.5769,1.57701,2057700005.0
2008-04-29 16:45:00,1.57694,1.57962,1.57694,1.5796,2444900005.0
2008-04-29 16:50:00,1.57993,1.58198,1.57993,1.58159,2206800004.0
2008-04-29 16:55:00,1.58204,1.58356,1.58153,1.58356,2377200005.0
2008-04-29 17:00:00,1.58362,1.58404,1.58231,1.58263,2578100002.0
2008-04-29 17:05:00,1.58253,1.58279,1.58192,1.58219,2028799999.0
2008-04-29 17:10:00,1.58227,1.58285,1.58169,1.58194,2173700001.0
2008-04-29 17:15:00,1.5818,1.582,1.58041,1.58047,2358900003.0
2008-04-29 17:20:00,1.58037,1.58142,1.58037,1.58109,2438900005.0
2008-04-29 17:25:00,1.58098,1.58127,1.58024,1.58053,2576700003.0
2008-04-29 17:30:00,1.58071,1.58124,1.57964,1.58013,2527700004.0
2008-04-29 17:35:00,1.58027,1.58063,1.5799,1.58045,2197700002.0
2008-04-29 17:40:00,1.58032,1.58144,1.58028,1.5813,1982800006.0
2008-04-29 17:45:00,1.58131,1.58143,1.5806,1.5811,2303600002.0
2008-04-29 17:50:00,1.58111,1.58168,1.58095,1.58123,2381300001.0
2008-04-29 17:55:00,1.58133,1.58168,1.5802,1.58044,2348600008.0
2008-04-29 18:00:00,1.58015,1.58062,1.57876,1.5793,2940900001.0
2008-04-29 18:05:00,1.5793,1.58006,1.57911,1.5796,2205100001.0
2008-04-29 18:10:00,1.57957,1.57994,1.57906,1.57978,2207900003.0
2008-04-29 18:15:00,1.5795,1.57978,1.5789,1.57922,2153800001.0
2008-04-29 18:20:00,1.57916,1.58055,1.57905,1.58033,1833800003.0
2008-04-29 18:25:00,1.58056,1.5812,1.58028,1.58036,2123700002.0
2008-04-29 18:30:00,1.58037,1.5813,1.58011,1.5803,2277700009.0
2008-04-29 18:35:00,1.58005,1.58025,1.57966,1.57978,1513600002.0
2008-04-29 18:40:00,1.57978,1.58012,1.5793,1.57964,2230500003.0
2008-04-29 18:45:00,1.57958,1.57961,1.5787,1.57907,2169900001.0
2008-04-29 18:50:00,1.57921,1.57973,1.57888,1.57961,2028100006.0
2008-04-29 18:55:00,1.57988,1.58052,1.57952,1.58031,2813600004.0
2008-04-29 19:00:00,1.58026,1.58061,1.58007,1.58022,2565600006.0
2008-04-29 19:05:00,1.58019,1.58029,1.57897,1.57915,2646400000.0
2008-04-29 19:10:00,1.57907,1.57938,1.57871,1.5792,2988400006.0
2008-04-29 19:15:00,1.57904,1.57953,1.57883,1.57894,2003500007.0
2008-04-29 19:20:00,1.57919,1.57933,1.5782,1.57822,2248000004.0
2008-04-29 19:25:00,1.5782,1.57932,1.5782,1.5791,1825800003.0
2008-04-29 19:30:00,1.57901,1.58022,1.57874,1.57971,2273000004.0
2008-04-29 19:35:00,1.5796,1.57986,1.57892,1.57903,1882000001.0
2008-04-29 19:40:00,1.57907,1.57915,1.57731,1.57734,1309200002.0
2008-04-29 19:45:00,1.57742,1.57917,1.57742,1.57893,1547300003.0
2008-04-29 19:50:00,1.57875,1.57936,1.57851,1.57887,2401900003.0
2008-04-29 19:55:00,1.57884,1.57884,1.57699,1.57709,2027200003.0
2008-04-29 20:00:00,1.57709,1.57734,1.57669,1.5772,2675000004.0
2008-04-29 20:05:00,1.5774,1.578,1.57677,1.57683,2614300004.0
2008-04-29 20:10:00,1.57679,1.57751,1.57659,1.57746,2698300006.0
2008-04-29 20:15:00,1.57733,1.57764,1.57699,1.57712,1961500003.0
2008-04-29 20:20:00,1.57709,1.57714,1.57651,1.57701,1331700002.0
2008-04-29 20:25:00,1.57697,1.57706,1.57621,1.57631,1806900004.0
2008-04-29 20:30:00,1.57638,1.57722,1.57629,1.57655,1341000003.0
2008-04-29 20:35:00,1.57649,1.57686,1.57643,1.57667,1686100001.0
2008-04-29 20:40:00,1.57672,1.577,1.57617,1.57617,1487000006.0
2008-04-29 20:45:00,1.57603,1.57631,1.5755,1.57584,1816100003.0
2008-04-29 20:50:00,1.57552,1.57611,1.5753,1.57531,1024700001.0
2008-04-29 20:55:00,1.57525,1.57545,1.57477,1.57488,1218700002.0
2008-04-29 21:00:00,1.57481,1.57554,1.57475,1.57536,1265600004.0
2008-04-29 21:05:00,1.57541,1.57582,1.57501,1.57505,1505300002.0
2008-04-29 21:10:00,1.57502,1.57542,1.57486,1.57495,1428100002.0
2008-04-29 21:15:00,1.57495,1.57548,1.57485,1.57505,1076100002.0
2008-04-29 21:20:00,1.57517,1.57544,1.57496,1.57514,579500001.0
2008-04-29 21:25:00,1.5751,1.57538,1.57493,1.57493,961500002.0
2008-04-29 21:30:00,1.57499,1.57533,1.57436,1.57465,1369600003.0
2008-04-29 21:35:00,1.57461,1.57507,1.57422,1.5747,1345100001.0
2008-04-29 21:40:00,1.5747,1.57493,1.57418,1.57453,938300005.0
2008-04-29 21:45:00,1.57445,1.57481,1.57419,1.5745,1710100002.0
2008-04-29 21:50:00,1.57446,1.57494,1.57429,1.57462,1749000007.0
2008-04-29 21:55:00,1.57455,1.57483,1.57442,1.57445,756100001.0
2008-04-29 22:00:00,1.57441,1.57474,1.57435,1.57452,721600001.0
2008-04-29 22:05:00,1.57466,1.57482,1.57345,1.57345,1044900003.0
2008-04-29 22:10:00,1.5734,1.57431,1.57334,1.57396,1060300002.0
2008-04-29 22:15:00,1.5738,1.57431,1.57346,1.57386,740400000.0
2008-04-29 22:20:00,1.57421,1.57484,1.57391,1.57446,1018700004.0
2008-04-29 22:25:00,1.57447,1.57509,1.57445,1.57488,821700001.0
2008-04-29 22:30:00,1.57496,1.57555,1.57405,1.57423,1047400006.0
2008-04-29 22:35:00,1.57419,1.57553,1.57416,1.57515,1023400000.0
2008-04-29 22:40:00,1.57526,1.57635,1.57524,1.57616,1109400001.0
2008-04-29 22:45:00,1.57625,1.57698,1.57507,1.57621,917300004.0
2008-04-29 22:50:00,1.57626,1.57738,1.57609,1.57704,1158500001.0
2008-04-29 22:55:00,1.57699,1.57709,1.57642,1.57645,837200001.0
2008-04-29 23:00:00,1.57569,1.57657,1.57506,1.5762,237400002.0
2008-04-29 23:05:00,1.57614,1.5768,1.5758,1.5758,226300000.0
2008-04-29 23:10:00,1.57584,1.57667,1.57577,1.5763,283100000.0
2008-04-29 23:15:00,1.57646,1.57648,1.57591,1.57601,220600000.0
2008-04-29 23:20:00,1.576,1.57673,1.57593,1.57633,412000000.0
2008-04-29 23:25:00,1.57648,1.57675,1.57608,1.5763,209200000.0
2008-04-29 23:30:00,1.57663,1.57704,1.57615,1.5764,497500002.0
2008-04-29 23:35:00,1.5766,1.5771,1.57656,1.57695,467400000.0
2008-04-29 23:40:00,1.577,1.57726,1.57674,1.57726,390000000.0
2008-04-29 23:45:00,1.57701,1.57736,1.57682,1.57721,331900000.0
2008-04-29 23:50:00,1.57732,1.5775,1.57556,1.57563,594599998.0
2008-04-29 23:55:00,1.57564,1.5765,1.57552,1.57633,557600002.0
2008-04-30 00:00:00,1.57657,1.57686,1.5756,1.57574,864600000.0
2008-04-30 00:05:00,1.57657,1.57665,1.5755,1.57608,329800000.0
2008-04-30 00:10:00,1.57563,1.5762,1.57555,1.5759,196100001.0
2008-04-30 00:15:00,1.57592,1.57658,1.57485,1.57505,391800001.0
2008-04-30 00:20:00,1.57543,1.57606,1.57528,1.57581,251200000.0
2008-04-30 00:25:00,1.57583,1.5761,1.57527,1.57557,254400000.0
2008-04-30 00:30:00,1.57553,1.57616,1.57538,1.57616,343400000.0
2008-04-30 00:35:00,1.57579,1.57586,1.57524,1.57527,287000001.0
2008-04-30 00:40:00,1.57561,1.57595,1.57474,1.57511,183700000.0
2008-04-30 00:45:00,1.57541,1.57566,1.57504,1.5752,186000000.0
2008-04-30 00:50:00,1.5758,1.57601,1.57494,1.57499,324600000.0
2008-04-30 00:55:00,1.57534,1.57537,1.57476,1.57502,347700000.0
2008-04-30 01:00:00,1.57507,1.57563,1.57488,1.57509,259800001.0
2008-04-30 01:05:00,1.57516,1.57518,1.57435,1.57493,370500001.0
2008-04-30 01:10:00,1.57467,1.57512,1.57431,1.5745,616500001.0
2008-04-30 01:15:00,1.57467,1.5751,1.57457,1.57501,226700000.0
2008-04-30 01:20:00,1.57485,1.57552,1.57466,1.57529,392200001.0
2008-04-30 01:25:00,1.57528,1.57575,1.57493,1.57561,571400002.0
2008-04-30 01:30:00,1.57553,1.57581,1.57529,1.5756,390400002.0
2008-04-30 01:35:00,1.57568,1.57572,1.57508,1.57525,225400000.0
2008-04-30 01:40:00,1.57495,1.57532,1.5741,1.57528,820800003.0
2008-04-30 01:45:00,1.57519,1.5758,1.57496,1.57549,413400002.0
2008-04-30 01:50:00,1.57613,1.57628,1.57559,1.57604,591700002.0
2008-04-30 01:55:00,1.57606,1.57622,1.57566,1.576,353700001.0
2008-04-30 02:00:00,1.57635,1.57642,1.5756,1.5764,200000000.0
2008-04-30 02:05:00,1.57644,1.57646,1.57581,1.57617,243000000.0
2008-04-30 02:10:00,1.57608,1.57672,1.5756,1.57666,228600000.0
2008-04-30 02:15:00,1.57676,1.57723,1.57643,1.57684,214800001.0
2008-04-30 02:20:00,1.577,1.57718,1.57624,1.57636,159200000.0
2008-04-30 02:25:00,1.57649,1.57701,1.57604,1.57692,200000000.0
2008-04-30 02:30:00,1.57683,1.57758,1.5768,1.57723,162700000.0
2008-04-30 02:35:00,1.57722,1.5778,1.57693,1.57756,163300001.0
2008-04-30 02:40:00,1.57749,1.57773,1.57669,1.57695,168400000.0
2008-04-30 02:45:00,1.57693,1.57719,1.57654,1.5768,153200000.0
2008-04-30 02:50:00,1.5768,1.57746,1.57644,1.57722,178100000.0
2008-04-30 02:55:00,1.57727,1.57737,1.5768,1.57705,227500001.0
2008-04-30 03:00:00,1.57708,1.57714,1.57658,1.57658,190700000.0
2008-04-30 03:05:00,1.57713,1.57728,1.57673,1.57688,207600001.0
2008-04-30 03:10:00,1.57723,1.57736,1.57682,1.57736,193100000.0
2008-04-30 03:15:00,1.57745,1.57766,1.57674,1.57721,168500000.0
2008-04-30 03:20:00,1.57731,1.57758,1.577,1.57741,168000001.0
2008-04-30 03:25:00,1.57721,1.57746,1.57704,1.57704,156200000.0
2008-04-30 03:30:00,1.57734,1.57787,1.57728,1.57751,218500000.0
2008-04-30 03:35:00,1.57771,1.5779,1.57723,1.57775,178700000.0
2008-04-30 03:40:00,1.5777,1.5777,1.57632,1.57632,178200002.0
2008-04-30 03:45:00,1.57664,1.57679,1.57603,1.57669,147200000.0
2008-04-30 03:50:00,1.57678,1.57724,1.5766,1.57701,217400001.0
2008-04-30 03:55:00,1.57712,1.57742,1.57693,1.57725,187500000.0
2008-04-30 04:00:00,1.57718,1.57747,1.57685,1.57689,196100000.0
2008-04-30 04:05:00,1.57646,1.57736,1.57646,1.57714,205300002.0
2008-04-30 04:10:00,1.57706,1.5776,1.57692,1.57716,183600001.0
2008-04-30 04:15:00,1.57727,1.5775,1.57677,1.5775,192200000.0
2008-04-30 04:20:00,1.57722,1.57731,1.57691,1.57703,197000000.0
2008-04-30 04:25:00,1.57709,1.57712,1.57665,1.57687,185600000.0
2008-04-30 04:30:00,1.57672,1.57709,1.57645,1.57691,206900000.0
2008-04-30 04:35:00,1.57675,1.57697,1.57586,1.57661,161900001.0
2008-04-30 04:40:00,1.57652,1.57682,1.57612,1.57662,180100000.0
2008-04-30 04:45:00,1.57661,1.577,1.57607,1.57689,160700000.0
2008-04-30 04:50:00,1.5767,1.57755,1.5767,1.57736,159800000.0
2008-04-30 04:55:00,1.57737,1.57757,1.57697,1.57727,189600001.0
2008-04-30 05:00:00,1.57737,1.57746,1.57682,1.57705,235299999.0
2008-04-30 05:05:00,1.57683,1.57713,1.5765,1.57698,169200001.0
2008-04-30 05:10:00,1.57682,1.57733,1.57652,1.57705,145800000.0
2008-04-30 05:15:00,1.57711,1.57751,1.577,1.57732,168600000.0
2008-04-30 05:20:00,1.57721,1.57754,1.57686,1.57731,174800000.0
2008-04-30 05:25:00,1.57714,1.57743,1.57671,1.57705,183200000.0
2008-04-30 05:30:00,1.57705,1.57728,1.5767,1.57722,195500000.0
2008-04-30 05:35:00,1.57735,1.57741,1.57683,1.57715,182800000.0
2008-04-30 05:40:00,1.57721,1.57731,1.57641,1.57689,206900000.0
2008-04-30 05:45:00,1.57669,1.57701,1.57651,1.57669,194000000.0
2008-04-30 05:50:00,1.57662,1.57689,1.57601,1.5765,147400000.0
2008-04-30 05:55:00,1.57641,1.57703,1.57632,1.57684,183100000.0
2008-04-30 06:00:00,1.57677,1.57725,1.57644,1.57712,208700001.0
2008-04-30 06:05:00,1.57723,1.57742,1.57697,1.57712,249600001.0
2008-04-30 06:10:00,1.5773,1.57752,1.57654,1.57684,177400000.0
2008-04-30 06:15:00,1.57677,1.57723,1.57655,1.57695,172400001.0
2008-04-30 06:20:00,1.57717,1.5775,1.57682,1.5771,168600000.0
2008-04-30 06:25:00,1.57723,1.57776,1.57715,1.57753,160600000.0
2008-04-30 06:30:00,1.57781,1.57811,1.57734,1.57787,197000002.0
2008-04-30 06:35:00,1.57749,1.57776,1.57711,1.57764,221700000.0
2008-04-30 06:40:00,1.57755,1.57851,1.57752,1.57814,152000000.0
2008-04-30 06:45:00,1.57798,1.57847,1.57791,1.5782,208600001.0
2008-04-30 06:50:00,1.57824,1.57897,1.57807,1.57831,147000001.0
2008-04-30 06:55:00,1.57855,1.57896,1.57814,1.57838,191800000.0
2008-04-30 07:00:00,1.5787,1.57874,1.57783,1.57787,194900000.0
2008-04-30 07:05:00,1.57786,1.57805,1.57698,1.57706,173700000.0
2008-04-30 07:10:00,1.57715,1.5782,1.57708,1.57797,201200000.0
2008-04-30 07:15:00,1.57794,1.57845,1.57769,1.57841,230000000.0
2008-04-30 07:20:00,1.5782,1.57866,1.57805,1.57827,215400000.0
2008-04-30 07:25:00,1.57835,1.57854,1.57775,1.57799,201900000.0
2008-04-30 07:30:00,1.57795,1.57796,1.57732,1.57786,201500000.0
2008-04-30 07:35:00,1.57762,1.57781,1.57723,1.57763,198500001.0
2008-04-30 07:40:00,1.57753,1.57779,1.57719,1.57772,176300000.0
2008-04-30 07:45:00,1.57768,1.57807,1.57703,1.57769,198200000.0
2008-04-30 07:50:00,1.5781,1.57821,1.57736,1.57791,143000000.0
2008-04-30 07:55:00,1.5784,1.57903,1.57817,1.57891,187000000.0
2008-04-30 08:00:00,1.57887,1.57887,1.57752,1.57786,182200001.0
2008-04-30 08:05:00,1.57791,1.57832,1.57768,1.578,192300000.0
2008-04-30 08:10:00,1.57792,1.57803,1.57729,1.57782,246100000.0
2008-04-30 08:15:00,1.57796,1.57859,1.5777,1.57828,200400000.0
2008-04-30 08:20:00,1.57833,1.57942,1.57819,1.57929,172500001.0
2008-04-30 08:25:00,1.5793,1.57951,1.57851,1.5787,181000001.0
2008-04-30 08:30:00,1.57861,1.5798,1.57839,1.57972,230300000.0
2008-04-30 08:35:00,1.57962,1.58001,1.57845,1.57933,212800001.0
2008-04-30 08:40:00,1.57924,1.58015,1.57901,1.58007,186400000.0
2008-04-30 08:45:00,1.57975,1.58105,1.57975,1.58066,251000002.0
2008-04-30 08:50:00,1.58075,1.58087,1.5791,1.57966,175500001.0
2008-04-30 08:55:00,1.57973,1.58029,1.57946,1.57997,170300000.0
2008-04-30 09:00:00,1.58005,1.5809,1.57973,1.5808,175700000.0
2008-04-30 09:05:00,1.58099,1.58119,1.57996,1.5803,214100000.0
2008-04-30 09:10:00,1.58017,1.5802,1.57889,1.57898,163200000.0
2008-04-30 09:15:00,1.57891,1.57919,1.57841,1.57841,168600000.0
2008-04-30 09:20:00,1.57895,1.57965,1.57886,1.57938,187100000.0
2008-04-30 09:25:00,1.57937,1.57955,1.57861,1.57874,172500000.0
2008-04-30 09:30:00,1.57867,1.57867,1.57558,1.5759,171300000.0
2008-04-30 09:35:00,1.57633,1.57716,1.57499,1.57537,209700000.0
2008-04-30 09:40:00,1.57558,1.57565,1.57497,1.57527,188800000.0
2008-04-30 09:45:00,1.57576,1.57682,1.57574,1.57617,208300000.0
2008-04-30 09:50:00,1.57611,1.57626,1.57434,1.57449,253700002.0
2008-04-30 09:55:00,1.5744,1.57492,1.57387,1.57483,231399999.0
2008-04-30 10:00:00,1.57486,1.57525,1.574,1.57453,176800000.0
2008-04-30 10:05:00,1.57446,1.57544,1.57395,1.57544,138600000.0
2008-04-30 10:10:00,1.57574,1.57611,1.57555,1.57592,174900000.0
2008-04-30 10:15:00,1.57565,1.57595,1.57524,1.57557,219299998.0
2008-04-30 10:20:00,1.57576,1.57576,1.57416,1.5742,191500002.0
2008-04-30 10:25:00,1.57434,1.57453,1.57361,1.57398,239100000.0
2008-04-30 10:30:00,1.57412,1.57424,1.57265,1.57316,172000000.0
2008-04-30 10:35:00,1.57333,1.57381,1.57289,1.57324,165400000.0
2008-04-30 10:40:00,1.57372,1.57372,1.57162,1.57227,179600001.0
2008-04-30 10:45:00,1.57189,1.57243,1.57172,1.57172,187100000.0
2008-04-30 10:50:00,1.57173,1.57241,1.57076,1.57139,179100000.0
2008-04-30 10:55:00,1.57152,1.57345,1.57118,1.57297,201900000.0
2008-04-30 11:00:00,1.57322,1.57322,1.57092,1.57188,164700000.0
2008-04-30 11:05:00,1.57231,1.5727,1.57231,1.57262,177300000.0
2008-04-30 11:10:00,1.57292,1.57302,1.57209,1.5722,207900000.0
2008-04-30 11:15:00,1.57234,1.57285,1.57189,1.57235,190700000.0
2008-04-30 11:20:00,1.57246,1.57336,1.57196,1.57275,178300000.0
2008-04-30 11:25:00,1.57263,1.57381,1.5722,1.57357,203900001.0
2008-04-30 11:30:00,1.57359,1.57363,1.57211,1.57286,169400001.0
2008-04-30 11:35:00,1.57262,1.57281,1.57142,1.57149,192100000.0
2008-04-30 11:40:00,1.57158,1.57174,1.56931,1.56933,150500001.0
2008-04-30 11:45:00,1.56989,1.57098,1.56925,1.57098,158700000.0
2008-04-30 11:50:00,1.57097,1.57153,1.57051,1.57121,195100000.0
2008-04-30 11:55:00,1.57117,1.57149,1.57092,1.57114,166500000.0
2008-04-30 12:00:00,1.57113,1.57162,1.5709,1.57154,154000000.0
2008-04-30 12:05:00,1.57103,1.57103,1.56913,1.56915,187600001.0
2008-04-30 12:10:00,1.56931,1.56934,1.56765,1.56776,240899998.0
2008-04-30 12:15:00,1.56801,1.56902,1.56765,1.56881,203000002.0
2008-04-30 12:20:00,1.56899,1.56972,1.56899,1.56941,217100001.0
2008-04-30 12:25:00,1.56925,1.56928,1.56762,1.56781,203000000.0
2008-04-30 12:30:00,1.56744,1.56832,1.56689,1.56805,177700000.0
2008-04-30 12:35:00,1.56811,1.56816,1.56768,1.56787,161500001.0
2008-04-30 12:40:00,1.56791,1.56821,1.56673,1.56684,179400000.0
2008-04-30 12:45:00,1.56661,1.56759,1.56605,1.56748,176300000.0
2008-04-30 12:50:00,1.56746,1.56816,1.56709,1.56803,191000000.0
2008-04-30 12:55:00,1.56814,1.56846,1.56729,1.56791,183100000.0
2008-04-30 13:00:00,1.56782,1.56792,1.56699,1.56769,201600000.0
2008-04-30 13:05:00,1.56749,1.5682,1.56713,1.56729,250700000.0
2008-04-30 13:10:00,1.56749,1.56805,1.56746,1.56784,207700000.0
2008-04-30 13:15:00,1.56775,1.56802,1.56605,1.56694,207900000.0
2008-04-30 13:20:00,1.56702,1.56861,1.56658,1.56849,238500001.0
2008-04-30 13:25:00,1.56845,1.56948,1.56792,1.56831,176200000.0
2008-04-30 13:30:00,1.56831,1.56919,1.56761,1.56899,1733300001.0
2008-04-30 13:35:00,1.56888,1.56937,1.56838,1.56916,1868900000.0
2008-04-30 13:40:00,1.56923,1.5701,1.56871,1.57009,1939300001.0
2008-04-30 13:45:00,1.57011,1.5709,1.56985,1.5704,1005600001.0
2008-04-30 13:50:00,1.57048,1.57118,1.56977,1.56985,1615800000.0
2008-04-30 13:55:00,1.56996,1.57085,1.56996,1.57047,1846300003.0
2008-04-30 14:00:00,1.57046,1.57163,1.57014,1.57163,1602300005.0
2008-04-30 14:05:00,1.57165,1.57188,1.57083,1.57105,1992100004.0
2008-04-30 14:10:00,1.57084,1.57126,1.56731,1.56731,1797500004.0
2008-04-30 14:15:00,1.56716,1.56934,1.56641,1.56879,1077600000.0
2008-04-30 14:20:00,1.56884,1.56925,1.56789,1.56804,1884700001.0
2008-04-30 14:25:00,1.56803,1.56883,1.56673,1.5675,1999000001.0
2008-04-30 14:30:00,1.56714,1.57041,1.56617,1.56924,1653300005.0
2008-04-30 14:35:00,1.56933,1.57092,1.56891,1.57077,1073500001.0
2008-04-30 14:40:00,1.57071,1.57085,1.56824,1.56859,1367200002.0
2008-04-30 14:45:00,1.56848,1.56895,1.5661,1.5672,1436200003.0
2008-04-30 14:50:00,1.56726,1.56863,1.56693,1.56737,1322200001.0
2008-04-30 14:55:00,1.5672,1.5673,1.56587,1.56661,1656900002.0
2008-04-30 15:00:00,1.56662,1.5673,1.56647,1.56694,2262200001.0
2008-04-30 15:05:00,1.56694,1.56746,1.56671,1.56722,1951900002.0
2008-04-30 15:10:00,1.56719,1.56734,1.56663,1.56675,2485000003.0
2008-04-30 15:15:00,1.56643,1.56689,1.56548,1.56637,1993700005.0
2008-04-30 15:20:00,1.56644,1.56644,1.56388,1.56396,2525100005.0
2008-04-30 15:25:00,1.56383,1.56407,1.5618,1.5628,3229900004.0
2008-04-30 15:30:00,1.56269,1.56431,1.56254,1.56422,2622800003.0
2008-04-30 15:35:00,1.56435,1.56611,1.564,1.56596,2027800003.0
2008-04-30 15:40:00,1.56598,1.56605,1.56384,1.56411,1612100002.0
2008-04-30 15:45:00,1.56431,1.56519,1.56394,1.56471,2067500005.0
2008-04-30 15:50:00,1.56475,1.56487,1.56426,1.56438,2071600007.0
2008-04-30 15:55:00,1.56426,1.56576,1.56414,1.56571,2112000009.0
2008-04-30 16:00:00,1.56578,1.56631,1.56516,1.566,2287900007.0
2008-04-30 16:05:00,1.56596,1.56612,1.56483,1.56496,1277500005.0
2008-04-30 16:10:00,1.56487,1.56628,1.56465,1.56488,2445900004.0
2008-04-30 16:15:00,1.5649,1.5675,1.56467,1.56726,3176100010.0
2008-04-30 16:20:00,1.56734,1.56854,1.56668,1.56709,2727300008.0
2008-04-30 16:25:00,1.56653,1.56695,1.56529,1.5659,2550400004.0
2008-04-30 16:30:00,1.56601,1.56657,1.565,1.56554,2556500007.0
2008-04-30 16:35:00,1.56558,1.56612,1.56474,1.56578,2579600004.0
2008-04-30 16:40:00,1.5657,1.56651,1.56523,1.56641,2063700003.0
2008-04-30 16:45:00,1.56645,1.56694,1.56528,1.56553,2406800003.0
2008-04-30 16:50:00,1.56561,1.56781,1.56561,1.567,2095100002.0
2008-04-30 16:55:00,1.56705,1.56936,1.56687,1.56752,2483500007.0
2008-04-30 17:00:00,1.56741,1.56992,1.56654,1.56954,2599800007.0
2008-04-30 17:05:00,1.56972,1.57266,1.56955,1.57192,2054200003.0
2008-04-30 17:10:00,1.57192,1.57408,1.57153,1.57408,2190200007.0
2008-04-30 17:15:00,1.574,1.57492,1.57304,1.5743,2357400006.0
2008-04-30 17:20:00,1.57408,1.57408,1.57184,1.57276,2389900004.0
2008-04-30 17:25:00,1.57271,1.57288,1.57178,1.57247,2623300005.0
2008-04-30 17:30:00,1.57249,1.57369,1.57186,1.57369,2525600003.0
2008-04-30 17:35:00,1.57382,1.57434,1.57287,1.57299,2245400007.0
2008-04-30 17:40:00,1.57279,1.5729,1.57017,1.57035,1857100005.0
2008-04-30 17:45:00,1.57021,1.57056,1.56955,1.56982,2219400007.0
2008-04-30 17:50:00,1.56981,1.56994,1.56852,1.5695,2427300005.0
2008-04-30 17:55:00,1.56922,1.57144,1.56922,1.57114,2352000008.0
2008-04-30 18:00:00,1.57102,1.57169,1.5707,1.57098,2861400007.0
2008-04-30 18:05:00,1.57098,1.57227,1.57098,1.57152,2208200002.0
2008-04-30 18:10:00,1.57159,1.57296,1.57145,1.57247,2066400001.0
2008-04-30 18:15:00,1.57238,1.5731,1.57083,1.57157,2064000004.0
2008-04-30 18:20:00,1.5716,1.57193,1.57117,1.57173,1839099999.0
2008-04-30 18:25:00,1.5717,1.57172,1.57055,1.57092,2090000006.0
2008-04-30 18:30:00,1.57098,1.57103,1.5697,1.57022,2185300003.0
2008-04-30 18:35:00,1.57011,1.57197,1.56994,1.57107,1620200003.0
2008-04-30 18:40:00,1.57098,1.57154,1.5708,1.57133,2127800004.0
2008-04-30 18:45:00,1.57132,1.57132,1.57048,1.57089,2147800005.0
2008-04-30 18:50:00,1.57055,1.57064,1.56996,1.57053,2022800005.0
2008-04-30 18:55:00,1.57056,1.57077,1.56992,1.56992,2719000003.0
2008-04-30 19:00:00,1.57001,1.57038,1.56923,1.56985,2491700006.0
2008-04-30 19:05:00,1.56974,1.56981,1.56904,1.56953,2965200008.0
2008-04-30 19:10:00,1.56945,1.56956,1.5689,1.5691,2766100006.0
2008-04-30 19:15:00,1.56889,1.56901,1.56814,1.56858,1947700002.0
2008-04-30 19:20:00,1.56892,1.5694,1.56864,1.56929,2118000000.0
2008-04-30 19:25:00,1.56931,1.57002,1.56913,1.5698,1633300002.0
2008-04-30 19:30:00,1.56974,1.56995,1.56936,1.56949,2260800002.0
2008-04-30 19:35:00,1.56941,1.57018,1.56822,1.5685,1865300000.0
2008-04-30 19:40:00,1.56828,1.56838,1.56784,1.568,1269500000.0
2008-04-30 19:45:00,1.56819,1.56868,1.56785,1.5683,1483200004.0
2008-04-30 19:50:00,1.56825,1.56836,1.5671,1.56711,2302800003.0
2008-04-30 19:55:00,1.56713,1.5677,1.56678,1.56745,1872000001.0
2008-04-30 20:00:00,1.56728,1.56738,1.56652,1.56691,2668200004.0
2008-04-30 20:05:00,1.56692,1.56718,1.56649,1.56686,2498300001.0
2008-04-30 20:10:00,1.56688,1.56944,1.56578,1.56809,3029600006.0
2008-04-30 20:15:00,1.56774,1.56993,1.56552,1.56729,1749000004.0
2008-04-30 20:20:00,1.56745,1.56996,1.5667,1.56909,1254900000.0
2008-04-30 20:25:00,1.56897,1.57151,1.56801,1.56914,2015700003.0
2008-04-30 20:30:00,1.56887,1.56981,1.5668,1.5677,1330200000.0
2008-04-30 20:35:00,1.56784,1.57149,1.56784,1.57133,1706300003.0
2008-04-30 20:40:00,1.57071,1.57141,1.56949,1.57103,1473300003.0
2008-04-30 20:45:00,1.57105,1.5728,1.57026,1.571,1956300006.0
2008-04-30 20:50:00,1.57102,1.57113,1.56937,1.56998,1030300004.0
2008-04-30 20:55:00,1.57001,1.57105,1.56978,1.57069,1227100000.0
2008-04-30 21:00:00,1.57062,1.57227,1.57033,1.57203,1141500002.0
2008-04-30 21:05:00,1.57206,1.5723,1.57119,1.57124,1517100004.0
2008-04-30 21:10:00,1.57116,1.57176,1.57068,1.5714,1335100003.0
2008-04-30 21:15:00,1.57123,1.57123,1.57001,1.57068,966000001.0
2008-04-30 21:20:00,1.57076,1.57128,1.57015,1.57057,585700002.0
2008-04-30 21:25:00,1.57077,1.57163,1.57072,1.57117,1088800004.0
2008-04-30 21:30:00,1.57134,1.57334,1.57134,1.57277,1259400003.0
2008-04-30 21:35:00,1.5723,1.57282,1.57103,1.57138,1461200001.0
2008-04-30 21:40:00,1.57133,1.57143,1.57077,1.57119,924100002.0
2008-04-30 21:45:00,1.57123,1.57223,1.57121,1.57216,1672800004.0
2008-04-30 21:50:00,1.57224,1.57284,1.57177,1.57209,1661300001.0
2008-04-30 21:55:00,1.57192,1.57237,1.57153,1.5721,815300001.0
2008-04-30 22:00:00,1.57183,1.57229,1.57157,1.57216,742300000.0
2008-04-30 22:05:00,1.57233,1.5729,1.57186,1.57255,979900003.0
2008-04-30 22:10:00,1.57275,1.57447,1.57275,1.57447,1022600002.0
2008-04-30 22:15:00,1.57432,1.57445,1.57284,1.57284,692800000.0
2008-04-30 22:20:00,1.57282,1.57313,1.57242,1.57248,958100001.0
2008-04-30 22:25:00,1.57232,1.57268,1.57149,1.57151,857000001.0
2008-04-30 22:30:00,1.57152,1.57342,1.57142,1.57293,1105300002.0
2008-04-30 22:35:00,1.57286,1.574,1.57286,1.5736,1060600003.0
2008-04-30 22:40:00,1.5735,1.57427,1.57326,1.57418,1049000001.0
2008-04-30 22:45:00,1.5742,1.57435,1.57378,1.57421,762700001.0
2008-04-30 22:50:00,1.57465,1.57498,1.57412,1.57479,1100800003.0
2008-04-30 22:55:00,1.57489,1.57508,1.57432,1.57448,860000005.0
2008-04-30 23:00:00,1.57404,1.57404,1.57238,1.57293,215800000.0
2008-04-30 23:05:00,1.57295,1.57346,1.57254,1.57254,194900000.0
2008-04-30 23:10:00,1.57258,1.57292,1.5721,1.57254,318200000.0
2008-04-30 23:15:00,1.57277,1.57291,1.57226,1.57226,303600005.0
2008-04-30 23:20:00,1.57231,1.57317,1.5723,1.57287,440600000.0
2008-04-30 23:25:00,1.57294,1.57294,1.57199,1.57204,234800000.0
2008-04-30 23:30:00,1.57233,1.57257,1.57161,1.57164,560300003.0
2008-04-30 23:35:00,1.57156,1.57157,1.57056,1.57057,481700001.0
2008-04-30 23:40:00,1.57058,1.57156,1.57058,1.57136,295000000.0
2008-04-30 23:45:00,1.57124,1.5715,1.57088,1.57114,379200000.0
2008-04-30 23:50:00,1.57112,1.57125,1.57028,1.57059,530000000.0
2008-04-30 23:55:00,1.57055,1.57115,1.57048,1.57107,485300001.0
2008-05-01 00:00:00,1.57119,1.57177,1.5708,1.57126,1016100003.0
2008-05-01 00:05:00,1.57157,1.57287,1.57157,1.57257,280300000.0
2008-05-01 00:10:00,1.57228,1.57273,1.57188,1.57188,187300000.0
2008-05-01 00:15:00,1.5717,1.57204,1.57148,1.5716,356600001.0
2008-05-01 00:20:00,1.57169,1.57312,1.57168,1.57296,270700000.0
2008-05-01 00:25:00,1.57286,1.57365,1.57276,1.57302,229000000.0
2008-05-01 00:30:00,1.57292,1.57364,1.57265,1.57364,378000001.0
2008-05-01 00:35:00,1.57339,1.57422,1.57337,1.5737,259000000.0
2008-05-01 00:40:00,1.57383,1.5741,1.5732,1.57321,169500000.0
2008-05-01 00:45:00,1.57371,1.57506,1.57364,1.57382,191200000.0
2008-05-01 00:50:00,1.57431,1.57448,1.57388,1.57389,343300000.0
2008-05-01 00:55:00,1.57436,1.57436,1.57374,1.57382,374300002.0
2008-05-01 01:00:00,1.57396,1.5747,1.57373,1.57428,315100002.0
2008-05-01 01:05:00,1.57452,1.57476,1.57397,1.57434,312400002.0
2008-05-01 01:10:00,1.5742,1.57461,1.57287,1.5733,545400003.0
2008-05-01 01:15:00,1.57355,1.57407,1.57347,1.57354,280400001.0
2008-05-01 01:20:00,1.57334,1.57379,1.57259,1.57349,405500001.0
2008-05-01 01:25:00,1.57325,1.57356,1.57293,1.57343,486700001.0
2008-05-01 01:30:00,1.57344,1.57367,1.5732,1.57359,335000001.0
2008-05-01 01:35:00,1.5737,1.57375,1.57321,1.57353,206200004.0
2008-05-01 01:40:00,1.57341,1.57371,1.57287,1.57303,692600001.0
2008-05-01 01:45:00,1.57304,1.57376,1.5729,1.57327,477000003.0
2008-05-01 01:50:00,1.57366,1.57367,1.57322,1.57344,614599999.0
2008-05-01 01:55:00,1.57348,1.57377,1.57315,1.57328,325600001.0
2008-05-01 02:00:00,1.57371,1.57379,1.57339,1.57342,154500000.0
2008-05-01 02:05:00,1.57353,1.57424,1.57353,1.57424,172200000.0
2008-05-01 02:10:00,1.57432,1.57471,1.57387,1.57402,192600000.0
2008-05-01 02:15:00,1.57417,1.57462,1.57391,1.57449,191900000.0
2008-05-01 02:20:00,1.57456,1.57486,1.57291,1.57344,149900001.0
2008-05-01 02:25:00,1.57356,1.57434,1.5732,1.57434,157200000.0
2008-05-01 02:30:00,1.57427,1.57459,1.57391,1.57436,142100000.0
2008-05-01 02:35:00,1.57442,1.57451,1.57381,1.57431,201900001.0
2008-05-01 02:40:00,1.57422,1.57437,1.57378,1.57403,194800001.0
2008-05-01 02:45:00,1.57388,1.5743,1.57363,1.57393,191000002.0
2008-05-01 02:50:00,1.57403,1.57444,1.57371,1.57374,223600001.0
2008-05-01 02:55:00,1.57348,1.5745,1.57348,1.57433,233200002.0
2008-05-01 03:00:00,1.57437,1.57456,1.57382,1.57382,171300000.0
2008-05-01 03:05:00,1.57437,1.57474,1.57396,1.57418,186900000.0
2008-05-01 03:10:00,1.57439,1.57476,1.57421,1.57473,207700000.0
2008-05-01 03:15:00,1.5748,1.5749,1.57411,1.57464,166800000.0
2008-05-01 03:20:00,1.57462,1.57462,1.57412,1.57439,165700000.0
2008-05-01 03:25:00,1.57422,1.57457,1.57408,1.57413,144400000.0
2008-05-01 03:30:00,1.57427,1.57459,1.57414,1.5744,222200000.0
2008-05-01 03:35:00,1.5746,1.57481,1.57405,1.57481,196100000.0
2008-05-01 03:40:00,1.57483,1.57483,1.57439,1.57439,196800001.0
2008-05-01 03:45:00,1.57479,1.57483,1.57425,1.57446,178900000.0
2008-05-01 03:50:00,1.57439,1.57472,1.57426,1.57464,219300000.0
2008-05-01 03:55:00,1.57453,1.57503,1.57436,1.57482,187600001.0
2008-05-01 04:00:00,1.5747,1.57497,1.57423,1.57436,183700001.0
2008-05-01 04:05:00,1.57389,1.57485,1.57389,1.57444,162900000.0
2008-05-01 04:10:00,1.57448,1.57536,1.57425,1.57534,184400001.0
2008-05-01 04:15:00,1.57535,1.57542,1.57465,1.5752,141400000.0
2008-05-01 04:20:00,1.57497,1.57572,1.57485,1.57565,175700000.0
2008-05-01 04:25:00,1.57578,1.57585,1.57534,1.57576,188400000.0
2008-05-01 04:30:00,1.57573,1.57604,1.57551,1.57601,222000001.0
2008-05-01 04:35:00,1.57579,1.57621,1.57554,1.57591,172600000.0
2008-05-01 04:40:00,1.57579,1.57595,1.57522,1.5758,201800000.0
2008-05-01 04:45:00,1.57582,1.5759,1.57509,1.57574,141300000.0
2008-05-01 04:50:00,1.57569,1.57607,1.57555,1.57595,168900000.0
2008-05-01 04:55:00,1.57601,1.57601,1.57563,1.57592,158400001.0
2008-05-01 05:00:00,1.57597,1.57613,1.57573,1.5761,178200000.0
2008-05-01 05:05:00,1.57595,1.57619,1.57541,1.57549,214100000.0
2008-05-01 05:10:00,1.57556,1.57571,1.57527,1.57561,184200000.0
2008-05-01 05:15:00,1.5756,1.57573,1.57488,1.57532,173400000.0
2008-05-01 05:20:00,1.57537,1.57579,1.57497,1.57567,177500000.0
2008-05-01 05:25:00,1.57551,1.5761,1.57533,1.57578,185700000.0
2008-05-01 05:30:00,1.57585,1.57607,1.57547,1.57598,176400000.0
2008-05-01 05:35:00,1.57605,1.57618,1.5757,1.57604,170800000.0
2008-05-01 05:40:00,1.57594,1.5761,1.57523,1.57606,189500001.0
2008-05-01 05:45:00,1.57588,1.57624,1.57556,1.57563,191400000.0
2008-05-01 05:50:00,1.57558,1.57585,1.57531,1.57585,216600001.0
2008-05-01 05:55:00,1.57572,1.57602,1.57553,1.57558,185900000.0
2008-05-01 06:00:00,1.57544,1.57569,1.5749,1.5756,188500001.0
2008-05-01 06:05:00,1.57567,1.5758,1.57521,1.57553,224100001.0
2008-05-01 06:10:00,1.57565,1.57605,1.57552,1.57586,241300001.0
2008-05-01 06:15:00,1.57586,1.57618,1.5755,1.57561,148700000.0
2008-05-01 06:20:00,1.57562,1.5757,1.57526,1.5756,136400000.0
2008-05-01 06:25:00,1.57571,1.5759,1.57536,1.57555,228600000.0
2008-05-01 06:30:00,1.57582,1.57585,1.57528,1.57549,210300000.0
2008-05-01 06:35:00,1.5754,1.57598,1.57519,1.57571,244200002.0
2008-05-01 06:40:00,1.5756,1.57598,1.5754,1.57573,187900000.0
2008-05-01 06:45:00,1.57562,1.57586,1.57527,1.57561,212600002.0
2008-05-01 06:50:00,1.57561,1.5761,1.57532,1.57546,196400002.0
2008-05-01 06:55:00,1.57575,1.57578,1.57476,1.57494,183600000.0
2008-05-01 07:00:00,1.57531,1.57556,1.57505,1.57534,207900000.0
2008-05-01 07:05:00,1.57532,1.57544,1.57498,1.57534,171700001.0
2008-05-01 07:10:00,1.57543,1.57562,1.5752,1.57529,197100000.0
2008-05-01 07:15:00,1.5755,1.57601,1.5754,1.57555,190600001.0
2008-05-01 07:20:00,1.57543,1.57643,1.57522,1.57626,207700000.0
2008-05-01 07:25:00,1.57644,1.57663,1.57606,1.57661,215900001.0
2008-05-01 07:30:00,1.57661,1.57684,1.57598,1.57671,240400001.0
2008-05-01 07:35:00,1.57642,1.57723,1.57639,1.57723,189000003.0
2008-05-01 07:40:00,1.57717,1.57739,1.57676,1.57699,270800001.0
2008-05-01 07:45:00,1.57702,1.57735,1.57654,1.57675,242800000.0
2008-05-01 07:50:00,1.57705,1.57709,1.57624,1.57624,166100000.0
2008-05-01 07:55:00,1.57633,1.57633,1.57456,1.57566,199300000.0
2008-05-01 08:00:00,1.57548,1.57628,1.57526,1.57609,152400000.0
2008-05-01 08:05:00,1.57615,1.57686,1.57615,1.57651,223100001.0
2008-05-01 08:10:00,1.57648,1.57686,1.57607,1.57661,241700000.0
2008-05-01 08:15:00,1.57683,1.57713,1.57596,1.57614,182900000.0
2008-05-01 08:20:00,1.57612,1.57645,1.57538,1.57617,139200000.0
2008-05-01 08:25:00,1.5761,1.57625,1.57569,1.57614,248700000.0
2008-05-01 08:30:00,1.57603,1.57745,1.57582,1.57736,170400001.0
2008-05-01 08:35:00,1.57726,1.57726,1.57655,1.57691,149800000.0
2008-05-01 08:40:00,1.57693,1.57719,1.57623,1.5767,160500000.0
2008-05-01 08:45:00,1.57675,1.57697,1.5761,1.57631,198900000.0
2008-05-01 08:50:00,1.57608,1.57644,1.57589,1.57611,180400001.0
2008-05-01 08:55:00,1.57618,1.57645,1.57578,1.57627,171200000.0
2008-05-01 09:00:00,1.57627,1.57641,1.57583,1.57594,185500000.0
2008-05-01 09:05:00,1.576,1.57672,1.57563,1.57645,184500000.0
2008-05-01 09:10:00,1.57641,1.57684,1.57577,1.57613,189200001.0
2008-05-01 09:15:00,1.57594,1.57614,1.57303,1.57303,196700002.0
2008-05-01 09:20:00,1.57353,1.57362,1.57144,1.57176,209400000.0
2008-05-01 09:25:00,1.57148,1.57201,1.57137,1.57183,201100001.0
2008-05-01 09:30:00,1.57156,1.57257,1.57088,1.5714,221800001.0
2008-05-01 09:35:00,1.57128,1.57158,1.56957,1.56969,184000000.0
2008-05-01 09:40:00,1.56969,1.57141,1.56969,1.57132,174400000.0
2008-05-01 09:45:00,1.57173,1.57208,1.56979,1.57,174700002.0
2008-05-01 09:50:00,1.57001,1.57065,1.56964,1.56975,199900000.0
2008-05-01 09:55:00,1.5697,1.57044,1.56829,1.57008,181200000.0
2008-05-01 10:00:00,1.57016,1.57052,1.56981,1.57032,170900000.0
2008-05-01 10:05:00,1.57079,1.57079,1.56935,1.56987,156900000.0
2008-05-01 10:10:00,1.56986,1.57056,1.56948,1.57018,228800000.0
2008-05-01 10:15:00,1.56999,1.57019,1.56878,1.5692,179000000.0
2008-05-01 10:20:00,1.56925,1.57028,1.56871,1.57016,185000000.0
2008-05-01 10:25:00,1.57012,1.57025,1.56962,1.57015,229800001.0
2008-05-01 10:30:00,1.57018,1.57022,1.56897,1.56952,174100000.0
2008-05-01 10:35:00,1.56956,1.5697,1.56869,1.56914,160900000.0
2008-05-01 10:40:00,1.56904,1.56953,1.56673,1.56696,192200001.0
2008-05-01 10:45:00,1.56729,1.56873,1.56693,1.56825,225500002.0
2008-05-01 10:50:00,1.56831,1.56921,1.56828,1.56901,192600000.0
2008-05-01 10:55:00,1.56905,1.56942,1.56834,1.56864,210400000.0
2008-05-01 11:00:00,1.56852,1.56984,1.56839,1.56964,177800000.0
2008-05-01 11:05:00,1.56953,1.57028,1.5694,1.57002,291500002.0
2008-05-01 11:10:00,1.5698,1.56995,1.56926,1.56969,203900000.0
2008-05-01 11:15:00,1.5698,1.5698,1.56825,1.56891,187900000.0
2008-05-01 11:20:00,1.56886,1.56901,1.56721,1.56813,198900000.0
2008-05-01 11:25:00,1.56829,1.56852,1.56743,1.56762,226400000.0
2008-05-01 11:30:00,1.56777,1.56797,1.56661,1.56735,291699999.0
2008-05-01 11:35:00,1.56732,1.56811,1.56726,1.56755,184600001.0
2008-05-01 11:40:00,1.56752,1.56856,1.56737,1.56819,142500000.0
2008-05-01 11:45:00,1.56816,1.56822,1.56764,1.56802,167300000.0
2008-05-01 11:50:00,1.56788,1.56851,1.56746,1.56829,170400000.0
2008-05-01 11:55:00,1.56803,1.56934,1.56803,1.56934,155100000.0
2008-05-01 12:00:00,1.56942,1.56951,1.56804,1.5685,185000001.0
2008-05-01 12:05:00,1.56854,1.56854,1.56519,1.56676,171300000.0
2008-05-01 12:10:00,1.56674,1.56691,1.56507,1.56546,190200000.0
2008-05-01 12:15:00,1.56553,1.56602,1.56516,1.56536,165100000.0
2008-05-01 12:20:00,1.56511,1.56613,1.56466,1.56516,172800000.0
2008-05-01 12:25:00,1.56505,1.56565,1.56435,1.56471,162400001.0
2008-05-01 12:30:00,1.5654,1.56606,1.56512,1.56606,181800000.0
2008-05-01 12:35:00,1.56611,1.56698,1.56601,1.5665,185200000.0
2008-05-01 12:40:00,1.56659,1.56735,1.56647,1.56705,195200001.0
2008-05-01 12:45:00,1.56702,1.56719,1.56585,1.56631,167900000.0
2008-05-01 12:50:00,1.56627,1.56634,1.56563,1.56601,251100000.0
2008-05-01 12:55:00,1.56615,1.56648,1.5659,1.56637,197500001.0
2008-05-01 13:00:00,1.56675,1.56707,1.56621,1.56645,228700001.0
2008-05-01 13:05:00,1.56627,1.56766,1.56606,1.56737,179300000.0
2008-05-01 13:10:00,1.56761,1.56783,1.56697,1.56715,153300000.0
2008-05-01 13:15:00,1.56719,1.56738,1.5663,1.56717,234000001.0
2008-05-01 13:20:00,1.56733,1.56759,1.56664,1.56739,192200001.0
2008-05-01 13:25:00,1.5672,1.56723,1.56645,1.56684,196500001.0
2008-05-01 13:30:00,1.56687,1.56708,1.56636,1.56663,1799900002.0
2008-05-01 13:35:00,1.56695,1.56786,1.56695,1.56768,1816100003.0
2008-05-01 13:40:00,1.56763,1.56783,1.56609,1.56646,2028699999.0
2008-05-01 13:45:00,1.56647,1.56721,1.56623,1.56647,1032199999.0
2008-05-01 13:50:00,1.56656,1.56836,1.56656,1.56746,1651400005.0
2008-05-01 13:55:00,1.56712,1.56747,1.56631,1.56678,1800000001.0
2008-05-01 14:00:00,1.56666,1.56739,1.56576,1.56585,1675300003.0
2008-05-01 14:05:00,1.56592,1.56687,1.56582,1.56687,1818900001.0
2008-05-01 14:10:00,1.56687,1.56696,1.56577,1.5661,1803300002.0
2008-05-01 14:15:00,1.56618,1.56814,1.56604,1.56762,1218400000.0
2008-05-01 14:20:00,1.5678,1.56863,1.56776,1.56834,1940200003.0
2008-05-01 14:25:00,1.5682,1.56887,1.56799,1.56819,1986500001.0
2008-05-01 14:30:00,1.56814,1.57131,1.56714,1.56968,1816800000.0
2008-05-01 14:35:00,1.56973,1.5723,1.56963,1.57126,1023900002.0
2008-05-01 14:40:00,1.57109,1.57264,1.56991,1.57227,1221500005.0
2008-05-01 14:45:00,1.57218,1.57321,1.57198,1.57245,1488200001.0
2008-05-01 14:50:00,1.57239,1.57488,1.57222,1.57429,1352400004.0
2008-05-01 14:55:00,1.57439,1.57663,1.57415,1.57581,1630700002.0
2008-05-01 15:00:00,1.57582,1.5761,1.57453,1.5753,2428900004.0
2008-05-01 15:05:00,1.5753,1.57541,1.57454,1.57507,1927000006.0
2008-05-01 15:10:00,1.5749,1.57584,1.57447,1.57504,2145500001.0
2008-05-01 15:15:00,1.57481,1.57517,1.57376,1.57376,2110500003.0
2008-05-01 15:20:00,1.57388,1.57444,1.57367,1.57384,2638100007.0
2008-05-01 15:25:00,1.57388,1.57515,1.57388,1.57471,3262600008.0
2008-05-01 15:30:00,1.57461,1.57483,1.57301,1.57382,2488400003.0
2008-05-01 15:35:00,1.57399,1.5744,1.57357,1.57414,2175400008.0
2008-05-01 15:40:00,1.57411,1.57436,1.5737,1.57377,1534700002.0
2008-05-01 15:45:00,1.57393,1.5748,1.57329,1.57348,1972400003.0
2008-05-01 15:50:00,1.57354,1.57364,1.57186,1.57262,1956600002.0
2008-05-01 15:55:00,1.57265,1.57387,1.57246,1.57337,2061200002.0
2008-05-01 16:00:00,1.5733,1.57424,1.57156,1.57188,2293900004.0
2008-05-01 16:05:00,1.57173,1.57238,1.57096,1.57151,1314800003.0
2008-05-01 16:10:00,1.57157,1.57341,1.5714,1.57258,2370500003.0
2008-05-01 16:15:00,1.57267,1.57321,1.57179,1.57179,3213900000.0
2008-05-01 16:20:00,1.57138,1.57359,1.57138,1.57347,2807500005.0
2008-05-01 16:25:00,1.57337,1.57377,1.57274,1.57309,2660100004.0
2008-05-01 16:30:00,1.57311,1.5767,1.57277,1.5767,2429500000.0
2008-05-01 16:35:00,1.57669,1.58076,1.57635,1.58,2657900004.0
2008-05-01 16:40:00,1.57989,1.58031,1.57794,1.57821,2045800002.0
2008-05-01 16:45:00,1.57825,1.57924,1.57764,1.57787,2541900004.0
2008-05-01 16:50:00,1.5779,1.57836,1.57717,1.5775,2245200005.0
2008-05-01 16:55:00,1.57762,1.57841,1.5772,1.57831,2297100004.0
2008-05-01 17:00:00,1.57817,1.57853,1.57681,1.57698,2575800011.0
2008-05-01 17:05:00,1.57686,1.57727,1.57572,1.57637,2116600002.0
2008-05-01 17:10:00,1.57648,1.57713,1.57592,1.57601,2201000006.0
2008-05-01 17:15:00,1.57604,1.57693,1.57502,1.57582,2239400003.0
2008-05-01 17:20:00,1.57559,1.57678,1.57506,1.57666,2342400005.0
2008-05-01 17:25:00,1.57669,1.57827,1.57668,1.5776,2690000003.0
2008-05-01 17:30:00,1.57759,1.57797,1.57733,1.57773,2536700003.0
2008-05-01 17:35:00,1.57777,1.5781,1.57653,1.5766,2252400007.0
2008-05-01 17:40:00,1.57657,1.57734,1.57657,1.57708,1842700004.0
2008-05-01 17:45:00,1.57707,1.57822,1.57683,1.57822,2251000003.0
2008-05-01 17:50:00,1.57831,1.57842,1.57705,1.57717,2347300001.0
2008-05-01 17:55:00,1.57715,1.57727,1.57392,1.57472,2271200003.0
2008-05-01 18:00:00,1.57445,1.57551,1.57423,1.57443,2972699999.0
2008-05-01 18:05:00,1.57422,1.57502,1.57406,1.57472,2375200008.0
2008-05-01 18:10:00,1.57451,1.57477,1.57324,1.57344,2077000005.0
2008-05-01 18:15:00,1.57326,1.57377,1.57321,1.57371,2148500004.0
2008-05-01 18:20:00,1.57384,1.57501,1.57384,1.57485,1921700006.0
2008-05-01 18:25:00,1.57486,1.57517,1.57456,1.57492,2088900006.0
2008-05-01 18:30:00,1.57509,1.57511,1.57447,1.57488,2335000005.0
2008-05-01 18:35:00,1.57492,1.57611,1.57492,1.57526,1644300001.0
2008-05-01 18:40:00,1.57515,1.57575,1.5742,1.575,2251700002.0
2008-05-01 18:45:00,1.57535,1.57656,1.57497,1.57637,2175200007.0
2008-05-01 18:50:00,1.57645,1.57707,1.57599,1.57633,2114300002.0
2008-05-01 18:55:00,1.57641,1.57679,1.57607,1.57629,2653500005.0
2008-05-01 19:00:00,1.57641,1.57689,1.57505,1.57527,2365200004.0
2008-05-01 19:05:00,1.57511,1.57549,1.57458,1.57506,2919600007.0
2008-05-01 19:10:00,1.57517,1.5762,1.57496,1.57523,2798100009.0
2008-05-01 19:15:00,1.57528,1.57552,1.5738,1.57416,2109900000.0
2008-05-01 19:20:00,1.57453,1.57458,1.57333,1.57333,2127900000.0
2008-05-01 19:25:00,1.57323,1.57375,1.57295,1.57329,1956200004.0
2008-05-01 19:30:00,1.5734,1.57375,1.57297,1.57304,2201600005.0
2008-05-01 19:35:00,1.57301,1.57313,1.5725,1.5726,1856900000.0
2008-05-01 19:40:00,1.57252,1.57323,1.5721,1.57305,1242900001.0
2008-05-01 19:45:00,1.57303,1.57311,1.57258,1.57282,1518600004.0
2008-05-01 19:50:00,1.5728,1.57388,1.5728,1.5738,2383500003.0
2008-05-01 19:55:00,1.57379,1.57482,1.57347,1.57454,2002700002.0
2008-05-01 20:00:00,1.57448,1.5749,1.57409,1.57412,2714300005.0
2008-05-01 20:05:00,1.57425,1.57512,1.57416,1.57461,2372800006.0
2008-05-01 20:10:00,1.57467,1.57498,1.57386,1.57386,2918100001.0
2008-05-01 20:15:00,1.57376,1.57408,1.57343,1.57343,1772000003.0
2008-05-01 20:20:00,1.57338,1.57452,1.57318,1.57403,1355400000.0
2008-05-01 20:25:00,1.574,1.57464,1.57372,1.57455,1971400004.0
2008-05-01 20:30:00,1.5746,1.57479,1.5739,1.57415,1183900002.0
2008-05-01 20:35:00,1.574,1.57499,1.57391,1.57499,1823200004.0
2008-05-01 20:40:00,1.57506,1.5753,1.57328,1.57351,1415000002.0
2008-05-01 20:45:00,1.57362,1.57377,1.57146,1.57274,1962100002.0
2008-05-01 20:50:00,1.57265,1.57331,1.57246,1.57331,983100000.0
2008-05-01 20:55:00,1.57363,1.57449,1.57321,1.57449,1215800005.0
2008-05-01 21:00:00,1.57427,1.57429,1.57348,1.57367,1237500002.0
2008-05-01 21:05:00,1.57353,1.57427,1.57341,1.57423,1464200000.0
2008-05-01 21:10:00,1.57433,1.57444,1.57383,1.57429,1425500005.0
2008-05-01 21:15:00,1.57432,1.57448,1.57416,1.57423,1057300001.0
2008-05-01 21:20:00,1.57422,1.57448,1.57384,1.57385,644300001.0
2008-05-01 21:25:00,1.57432,1.57554,1.57432,1.57498,1058300002.0
2008-05-01 21:30:00,1.57509,1.57528,1.57448,1.57454,1389800005.0
2008-05-01 21:35:00,1.57443,1.57532,1.57435,1.57515,1461800006.0
2008-05-01 21:40:00,1.57531,1.57544,1.57487,1.57532,1047600001.0
2008-05-01 21:45:00,1.57524,1.57601,1.57511,1.5759,1657600004.0
2008-05-01 21:50:00,1.57581,1.57601,1.57492,1.57511,1884900005.0
2008-05-01 21:55:00,1.57506,1.5754,1.5749,1.57505,824000004.0
2008-05-01 22:00:00,1.57497,1.57511,1.57408,1.57429,750900001.0
2008-05-01 22:05:00,1.57454,1.5751,1.57438,1.57449,826300000.0
2008-05-01 22:10:00,1.57448,1.5753,1.57441,1.57478,955100002.0
2008-05-01 22:15:00,1.57472,1.57595,1.57471,1.57558,783500002.0
2008-05-01 22:20:00,1.57576,1.57576,1.57474,1.57482,1040600002.0
2008-05-01 22:25:00,1.57476,1.57501,1.57422,1.57448,830500001.0
2008-05-01 22:30:00,1.57443,1.57526,1.57397,1.57518,1053600002.0
2008-05-01 22:35:00,1.57535,1.57662,1.57489,1.57559,1103500004.0
2008-05-01 22:40:00,1.57552,1.57601,1.57517,1.57597,1081600003.0
2008-05-01 22:45:00,1.57615,1.57747,1.57593,1.57648,834900000.0
2008-05-01 22:50:00,1.57646,1.57756,1.57605,1.57722,1130700004.0
2008-05-01 22:55:00,1.57723,1.57769,1.57552,1.5756,762600001.0
2008-05-01 23:00:00,1.57534,1.57823,1.57534,1.57775,248000000.0
2008-05-01 23:05:00,1.57786,1.57866,1.57672,1.5775,175000000.0
2008-05-01 23:10:00,1.57753,1.57829,1.57734,1.57734,323600001.0
2008-05-01 23:15:00,1.57728,1.57897,1.57728,1.57807,233100001.0
2008-05-01 23:20:00,1.57811,1.5786,1.57755,1.57755,466700002.0
2008-05-01 23:25:00,1.5778,1.57838,1.5778,1.57793,203500000.0
2008-05-01 23:30:00,1.57819,1.57819,1.57667,1.5767,559700000.0
2008-05-01 23:35:00,1.57669,1.5769,1.57634,1.57644,412400001.0
2008-05-01 23:40:00,1.57655,1.57726,1.57633,1.57702,380600001.0
2008-05-01 23:45:00,1.57709,1.5772,1.57571,1.57595,327600000.0
2008-05-01 23:50:00,1.57603,1.57624,1.57561,1.57572,516200000.0
2008-05-01 23:55:00,1.57573,1.57654,1.57569,1.57646,602300002.0
2008-05-02 00:00:00,1.57644,1.57674,1.57551,1.57647,916500002.0
2008-05-02 00:05:00,1.57627,1.57699,1.57572,1.57699,361700001.0
2008-05-02 00:10:00,1.57656,1.5771,1.57641,1.57652,178600000.0
2008-05-02 00:15:00,1.57641,1.57641,1.57555,1.57555,275900000.0
2008-05-02 00:20:00,1.57556,1.57595,1.57541,1.57566,274200000.0
2008-05-02 00:25:00,1.57559,1.57584,1.57513,1.57538,266600000.0
2008-05-02 00:30:00,1.57541,1.5757,1.57501,1.5757,364100001.0
2008-05-02 00:35:00,1.57523,1.57555,1.57508,1.57512,312500001.0
2008-05-02 00:40:00,1.57563,1.57598,1.57448,1.5747,176700000.0
2008-05-02 00:45:00,1.57504,1.57538,1.57461,1.57466,189300000.0
2008-05-02 00:50:00,1.57515,1.57521,1.57443,1.57463,306900000.0
2008-05-02 00:55:00,1.57493,1.57502,1.57429,1.5746,278200000.0
2008-05-02 01:00:00,1.57466,1.57566,1.57466,1.57553,255299999.0
2008-05-02 01:05:00,1.5757,1.57581,1.57503,1.57544,278800000.0
2008-05-02 01:10:00,1.57521,1.57596,1.57475,1.5748,523500001.0
2008-05-02 01:15:00,1.57491,1.57531,1.57481,1.57516,330600001.0
2008-05-02 01:20:00,1.57498,1.57511,1.57427,1.57505,369300001.0
2008-05-02 01:25:00,1.57502,1.57528,1.57452,1.57505,532700002.0
2008-05-02 01:30:00,1.57507,1.57542,1.57444,1.57494,319400000.0
2008-05-02 01:35:00,1.57502,1.57526,1.57465,1.57523,159700000.0
2008-05-02 01:40:00,1.57511,1.57578,1.57466,1.57526,810999999.0
2008-05-02 01:45:00,1.57525,1.57565,1.57508,1.57525,393000001.0
2008-05-02 01:50:00,1.57562,1.57562,1.57505,1.57541,613300000.0
2008-05-02 01:55:00,1.57533,1.57552,1.57486,1.57508,260600000.0
2008-05-02 02:00:00,1.57549,1.57567,1.57527,1.57527,170400000.0
2008-05-02 02:05:00,1.57521,1.57584,1.57497,1.57533,176500000.0
2008-05-02 02:10:00,1.57551,1.57561,1.57491,1.57524,165800000.0
2008-05-02 02:15:00,1.57542,1.5761,1.57503,1.57601,199100001.0
2008-05-02 02:20:00,1.57639,1.57668,1.57587,1.57625,166900000.0
2008-05-02 02:25:00,1.57636,1.5765,1.57584,1.57613,181500000.0
2008-05-02 02:30:00,1.57609,1.5762,1.57516,1.57554,166900000.0
2008-05-02 02:35:00,1.57577,1.57619,1.5752,1.57569,199400000.0
2008-05-02 02:40:00,1.57553,1.57576,1.57523,1.57576,166500000.0
2008-05-02 02:45:00,1.57575,1.57624,1.57561,1.57598,158500000.0
2008-05-02 02:50:00,1.57593,1.5762,1.57565,1.57585,194200000.0
2008-05-02 02:55:00,1.57574,1.57587,1.57479,1.57518,180800000.0
2008-05-02 03:00:00,1.57519,1.57591,1.57489,1.57553,234400001.0
2008-05-02 03:05:00,1.57596,1.57617,1.57474,1.57508,190800000.0
2008-05-02 03:10:00,1.57526,1.57549,1.57484,1.57535,215900000.0
2008-05-02 03:15:00,1.57535,1.57624,1.57459,1.5759,179100000.0
2008-05-02 03:20:00,1.57604,1.57622,1.57558,1.57576,168900001.0
2008-05-02 03:25:00,1.57564,1.57641,1.57542,1.57585,145600001.0
2008-05-02 03:30:00,1.57596,1.57616,1.57487,1.5753,161500000.0
2008-05-02 03:35:00,1.57545,1.57557,1.57435,1.57477,193800001.0
2008-05-02 03:40:00,1.57477,1.57497,1.57458,1.57464,148600001.0
2008-05-02 03:45:00,1.57465,1.57482,1.57413,1.5747,194900000.0
2008-05-02 03:50:00,1.57463,1.57546,1.57445,1.57525,217400001.0
2008-05-02 03:55:00,1.57507,1.57507,1.57431,1.57477,205300001.0
2008-05-02 04:00:00,1.57465,1.57487,1.5743,1.57442,147300000.0
2008-05-02 04:05:00,1.57399,1.57483,1.57399,1.57471,170000000.0
2008-05-02 04:10:00,1.57482,1.57506,1.57436,1.57464,178500000.0
2008-05-02 04:15:00,1.57458,1.57503,1.57422,1.57503,181300000.0
2008-05-02 04:20:00,1.57464,1.57477,1.57404,1.57427,171600001.0
2008-05-02 04:25:00,1.57434,1.57464,1.57421,1.5746,178500000.0
2008-05-02 04:30:00,1.57451,1.57517,1.57415,1.57503,193700000.0
2008-05-02 04:35:00,1.57482,1.57541,1.57482,1.57539,179400000.0
2008-05-02 04:40:00,1.57534,1.57556,1.57475,1.57529,202300000.0
2008-05-02 04:45:00,1.57523,1.57523,1.57443,1.5747,182500000.0
2008-05-02 04:50:00,1.57458,1.57516,1.57435,1.57472,226300000.0
2008-05-02 04:55:00,1.57481,1.57497,1.57435,1.5744,174500001.0
2008-05-02 05:00:00,1.57456,1.57478,1.57438,1.57465,216899999.0
2008-05-02 05:05:00,1.57438,1.57495,1.57391,1.57391,166700000.0
2008-05-02 05:10:00,1.57397,1.57462,1.57375,1.57451,159000000.0
2008-05-02 05:15:00,1.57454,1.57468,1.57359,1.57377,179800000.0
2008-05-02 05:20:00,1.57398,1.57449,1.57309,1.57405,201300000.0
2008-05-02 05:25:00,1.57381,1.57461,1.57341,1.57423,183400000.0
2008-05-02 05:30:00,1.57415,1.57427,1.57373,1.57408,150200000.0
2008-05-02 05:35:00,1.57398,1.57417,1.57363,1.574,135200000.0
2008-05-02 05:40:00,1.57406,1.57456,1.5738,1.57414,207600000.0
2008-05-02 05:45:00,1.5739,1.5742,1.57366,1.57366,222000000.0
2008-05-02 05:50:00,1.57371,1.57434,1.57348,1.57428,154200000.0
2008-05-02 05:55:00,1.57415,1.57448,1.57398,1.57407,225500000.0
2008-05-02 06:00:00,1.57396,1.57432,1.57381,1.57431,209100001.0
2008-05-02 06:05:00,1.57436,1.57448,1.57411,1.57414,206900001.0
2008-05-02 06:10:00,1.57439,1.57485,1.57419,1.57477,194900000.0
2008-05-02 06:15:00,1.57469,1.57498,1.57448,1.57459,161000000.0
2008-05-02 06:20:00,1.57474,1.57493,1.57432,1.57461,169800000.0
2008-05-02 06:25:00,1.57464,1.57511,1.57454,1.57495,180000001.0
2008-05-02 06:30:00,1.57506,1.57564,1.57491,1.57524,168800000.0
2008-05-02 06:35:00,1.57486,1.57523,1.57437,1.57467,214900000.0
2008-05-02 06:40:00,1.57452,1.5752,1.57452,1.57486,172600001.0
2008-05-02 06:45:00,1.57477,1.57519,1.57473,1.575,205100001.0
2008-05-02 06:50:00,1.57499,1.57563,1.57488,1.57523,207400000.0
2008-05-02 06:55:00,1.57545,1.57589,1.57389,1.57389,180600000.0
2008-05-02 07:00:00,1.57417,1.57422,1.57356,1.57369,168500000.0
2008-05-02 07:05:00,1.57399,1.57416,1.57341,1.57372,161000000.0
2008-05-02 07:10:00,1.57397,1.57425,1.57366,1.57412,191000000.0
2008-05-02 07:15:00,1.57418,1.57469,1.57385,1.57462,171200000.0
2008-05-02 07:20:00,1.57433,1.57492,1.57422,1.57453,201000000.0
2008-05-02 07:25:00,1.57452,1.5746,1.57395,1.57454,224500002.0
2008-05-02 07:30:00,1.57437,1.57446,1.57369,1.57399,221700001.0
2008-05-02 07:35:00,1.57373,1.57418,1.57353,1.57418,189600000.0
2008-05-02 07:40:00,1.5743,1.57442,1.57379,1.57385,185400000.0
2008-05-02 07:45:00,1.57367,1.57419,1.57303,1.57374,246700000.0
2008-05-02 07:50:00,1.57404,1.57448,1.5739,1.57428,170200000.0
2008-05-02 07:55:00,1.57457,1.5747,1.57266,1.57302,200900000.0
2008-05-02 08:00:00,1.57277,1.57474,1.57168,1.57458,227200001.0
2008-05-02 08:05:00,1.5746,1.57462,1.57297,1.57319,189400001.0
2008-05-02 08:10:00,1.57294,1.57294,1.57227,1.57286,220800000.0
2008-05-02 08:15:00,1.57285,1.57318,1.57221,1.57228,205700000.0
2008-05-02 08:20:00,1.5724,1.57376,1.57223,1.57366,156300000.0
2008-05-02 08:25:00,1.57362,1.57448,1.57311,1.57422,200400000.0
2008-05-02 08:30:00,1.5742,1.57468,1.57369,1.57451,165000001.0
2008-05-02 08:35:00,1.57433,1.57433,1.57324,1.57359,239199999.0
2008-05-02 08:40:00,1.57347,1.57553,1.57336,1.57527,189599999.0
2008-05-02 08:45:00,1.5754,1.57604,1.57531,1.57576,210600000.0
2008-05-02 08:50:00,1.57547,1.57653,1.57513,1.57651,187300000.0
2008-05-02 08:55:00,1.57637,1.57668,1.57524,1.57585,191000001.0
2008-05-02 09:00:00,1.57595,1.57633,1.57539,1.5757,171400000.0
2008-05-02 09:05:00,1.57564,1.57719,1.5753,1.57696,175300001.0
2008-05-02 09:10:00,1.57656,1.57673,1.57588,1.57639,136500001.0
2008-05-02 09:15:00,1.57652,1.57674,1.57574,1.57574,200100001.0
2008-05-02 09:20:00,1.57607,1.57636,1.57513,1.57541,203600000.0
2008-05-02 09:25:00,1.5755,1.57715,1.5755,1.5759,178200001.0
2008-05-02 09:30:00,1.5758,1.5768,1.57528,1.5768,178400000.0
2008-05-02 09:35:00,1.57695,1.58042,1.57665,1.58018,159100000.0
2008-05-02 09:40:00,1.58001,1.58045,1.57961,1.57986,171700000.0
2008-05-02 09:45:00,1.57992,1.58002,1.57915,1.57975,237700003.0
2008-05-02 09:50:00,1.57992,1.58046,1.57981,1.58011,210400000.0
2008-05-02 09:55:00,1.57988,1.58005,1.57888,1.57912,216800000.0
2008-05-02 10:00:00,1.57902,1.57912,1.57696,1.57719,206300000.0
2008-05-02 10:05:00,1.5772,1.57776,1.57475,1.57537,159600001.0
2008-05-02 10:10:00,1.57538,1.57704,1.57462,1.57694,172000000.0
2008-05-02 10:15:00,1.57687,1.57763,1.57641,1.57722,179300000.0
2008-05-02 10:20:00,1.57737,1.57779,1.57691,1.57726,181300000.0
2008-05-02 10:25:00,1.57706,1.57726,1.57644,1.57692,162000000.0
2008-05-02 10:30:00,1.57708,1.5777,1.57671,1.57733,212900000.0
2008-05-02 10:35:00,1.57756,1.57787,1.57729,1.57757,177800000.0
2008-05-02 10:40:00,1.5779,1.57811,1.57591,1.57599,138200000.0
2008-05-02 10:45:00,1.57564,1.5759,1.57512,1.57543,198000001.0
2008-05-02 10:50:00,1.57561,1.5766,1.57547,1.57609,171400001.0
2008-05-02 10:55:00,1.57575,1.57575,1.57477,1.57515,210400000.0
2008-05-02 11:00:00,1.57527,1.57662,1.5749,1.57662,152000000.0
2008-05-02 11:05:00,1.57641,1.57643,1.57565,1.576,194200000.0
2008-05-02 11:10:00,1.576,1.57679,1.57567,1.57664,191500000.0
2008-05-02 11:15:00,1.57707,1.57735,1.57637,1.5769,211200000.0
2008-05-02 11:20:00,1.577,1.5773,1.57522,1.57535,185700001.0
2008-05-02 11:25:00,1.57552,1.57636,1.57479,1.57612,227600000.0
2008-05-02 11:30:00,1.57615,1.57615,1.57541,1.57547,184900000.0
2008-05-02 11:35:00,1.57526,1.57606,1.57506,1.57513,202500000.0
2008-05-02 11:40:00,1.57522,1.57586,1.57506,1.57579,188300000.0
2008-05-02 11:45:00,1.57616,1.57616,1.57515,1.5754,164800001.0
2008-05-02 11:50:00,1.57541,1.57556,1.57487,1.57501,196600001.0
2008-05-02 11:55:00,1.57502,1.57503,1.57304,1.57355,177300001.0
2008-05-02 12:00:00,1.57348,1.5739,1.57298,1.57368,161000000.0
2008-05-02 12:05:00,1.57384,1.57409,1.57347,1.57385,182200000.0
2008-05-02 12:10:00,1.57408,1.57448,1.57382,1.5741,221600001.0
2008-05-02 12:15:00,1.57405,1.5743,1.57191,1.57254,187800001.0
2008-05-02 12:20:00,1.57233,1.57276,1.57109,1.57114,255600000.0
2008-05-02 12:25:00,1.57105,1.57199,1.57105,1.57187,193900001.0
2008-05-02 12:30:00,1.57178,1.57231,1.57178,1.5718,155700000.0
2008-05-02 12:35:00,1.57163,1.57185,1.57111,1.57155,138800002.0
2008-05-02 12:40:00,1.57146,1.57206,1.57146,1.57186,184900001.0
2008-05-02 12:45:00,1.57183,1.57222,1.57137,1.57178,183300000.0
2008-05-02 12:50:00,1.57164,1.57228,1.57108,1.57171,152400000.0
2008-05-02 12:55:00,1.57166,1.57301,1.57133,1.57272,198400001.0
2008-05-02 13:00:00,1.57252,1.57366,1.57223,1.57277,170700000.0
2008-05-02 13:05:00,1.57257,1.57336,1.57257,1.5727,151200000.0
2008-05-02 13:10:00,1.57292,1.5738,1.57244,1.57255,155000000.0
2008-05-02 13:15:00,1.57248,1.5739,1.57248,1.57328,202300000.0
2008-05-02 13:20:00,1.57341,1.57368,1.57268,1.57344,195300001.0
2008-05-02 13:25:00,1.57326,1.57337,1.57253,1.57313,203700001.0
2008-05-02 13:30:00,1.57297,1.57297,1.57146,1.57207,1509900003.0
2008-05-02 13:35:00,1.57204,1.57268,1.57187,1.57199,1844600002.0
2008-05-02 13:40:00,1.5717,1.57183,1.57107,1.57135,1862700003.0
2008-05-02 13:45:00,1.57106,1.57106,1.56923,1.56959,965100001.0
2008-05-02 13:50:00,1.56961,1.57021,1.56928,1.56954,1560200002.0
2008-05-02 13:55:00,1.56957,1.56972,1.56916,1.5694,1855200003.0
2008-05-02 14:00:00,1.5695,1.56956,1.56823,1.56856,1643900001.0
2008-05-02 14:05:00,1.56854,1.56983,1.56852,1.56981,1930800001.0
2008-05-02 14:10:00,1.56999,1.57135,1.56997,1.57134,1837400003.0
2008-05-02 14:15:00,1.5714,1.57253,1.57091,1.57177,1168500002.0
2008-05-02 14:20:00,1.57176,1.57404,1.57131,1.57262,2143300003.0
2008-05-02 14:25:00,1.5723,1.5725,1.5709,1.57118,2022000002.0
2008-05-02 14:30:00,1.56808,1.57262,1.56498,1.56798,1729800003.0
2008-05-02 14:35:00,1.56835,1.56874,1.56647,1.56778,1035400004.0
2008-05-02 14:40:00,1.56788,1.56879,1.56665,1.56732,1226400004.0
2008-05-02 14:45:00,1.56742,1.56837,1.56457,1.56581,1616800002.0
2008-05-02 14:50:00,1.56607,1.56836,1.56607,1.56774,1421300002.0
2008-05-02 14:55:00,1.56774,1.5697,1.56733,1.56953,1614200000.0
2008-05-02 15:00:00,1.56983,1.57192,1.56976,1.57092,2478700004.0
2008-05-02 15:05:00,1.57093,1.57264,1.57048,1.5726,1924600005.0
2008-05-02 15:10:00,1.57278,1.57463,1.57231,1.57364,2280800004.0
2008-05-02 15:15:00,1.5736,1.57508,1.5733,1.5744,1904100003.0
2008-05-02 15:20:00,1.57448,1.5755,1.57435,1.57502,2690400003.0
2008-05-02 15:25:00,1.57465,1.57546,1.57349,1.57389,3060000002.0
2008-05-02 15:30:00,1.57373,1.57491,1.57281,1.5732,2496900003.0
2008-05-02 15:35:00,1.57321,1.57336,1.57135,1.57272,2052300003.0
2008-05-02 15:40:00,1.57267,1.57382,1.57233,1.57294,1580900002.0
2008-05-02 15:45:00,1.57319,1.57396,1.57295,1.57321,1959800002.0
2008-05-02 15:50:00,1.57321,1.57371,1.57265,1.57301,2018900000.0
2008-05-02 15:55:00,1.57294,1.57451,1.57207,1.57381,2097000003.0
2008-05-02 16:00:00,1.57361,1.57408,1.57272,1.57317,2265200004.0
2008-05-02 16:05:00,1.57313,1.57368,1.57147,1.57157,1319900002.0
2008-05-02 16:10:00,1.57154,1.57243,1.57128,1.57215,2637900004.0
2008-05-02 16:15:00,1.57224,1.57319,1.57175,1.57296,3060600004.0
2008-05-02 16:20:00,1.57278,1.57354,1.57177,1.57239,2810600004.0
2008-05-02 16:25:00,1.5724,1.57327,1.57229,1.57298,2478000005.0
2008-05-02 16:30:00,1.57293,1.57339,1.57221,1.57221,2549200005.0
2008-05-02 16:35:00,1.57192,1.57268,1.57133,1.57249,2571900007.0
2008-05-02 16:40:00,1.57259,1.57282,1.57053,1.57241,2082000004.0
2008-05-02 16:45:00,1.57249,1.57265,1.57117,1.57122,2298300004.0
2008-05-02 16:50:00,1.57118,1.57274,1.57118,1.57216,2063600004.0
2008-05-02 16:55:00,1.5723,1.57258,1.57062,1.57108,2330700003.0
2008-05-02 17:00:00,1.57094,1.57145,1.56972,1.57002,2466000002.0
2008-05-02 17:05:00,1.56997,1.57219,1.56997,1.5715,2229400004.0
2008-05-02 17:10:00,1.57156,1.57169,1.57045,1.57045,2132400004.0
2008-05-02 17:15:00,1.57046,1.57148,1.57032,1.57101,2319400001.0
2008-05-02 17:20:00,1.57085,1.57085,1.56945,1.56996,2274200004.0
2008-05-02 17:25:00,1.56993,1.57027,1.56932,1.56939,2694500006.0
2008-05-02 17:30:00,1.56929,1.56983,1.56847,1.56983,2645800002.0
2008-05-02 17:35:00,1.56975,1.57003,1.56915,1.56924,2271600006.0
2008-05-02 17:40:00,1.56912,1.56984,1.56844,1.56962,1989600002.0
2008-05-02 17:45:00,1.56959,1.57023,1.56959,1.56991,2390700006.0
2008-05-02 17:50:00,1.5697,1.57108,1.56942,1.57075,2535900006.0
2008-05-02 17:55:00,1.57091,1.57122,1.57025,1.57112,2352600001.0
2008-05-02 18:00:00,1.5708,1.57115,1.57051,1.57056,2985700008.0
2008-05-02 18:05:00,1.5705,1.57163,1.5702,1.57133,2246500004.0
2008-05-02 18:10:00,1.57125,1.57165,1.57058,1.57075,2184300002.0
2008-05-02 18:15:00,1.57056,1.5707,1.56952,1.5696,2181500000.0
2008-05-02 18:20:00,1.56967,1.57059,1.56967,1.56983,1832700005.0
2008-05-02 18:25:00,1.57006,1.57052,1.56961,1.56988,2156900004.0
2008-05-02 18:30:00,1.57011,1.57058,1.56953,1.56968,2218900003.0
2008-05-02 18:35:00,1.56959,1.5706,1.56949,1.5704,1654200004.0
2008-05-02 18:40:00,1.5704,1.57103,1.57037,1.57066,2123200002.0
2008-05-02 18:45:00,1.57061,1.57091,1.57004,1.57031,2114800003.0
2008-05-02 18:50:00,1.57025,1.57136,1.57021,1.57089,2027600002.0
2008-05-02 18:55:00,1.57105,1.57128,1.57033,1.57076,2886300004.0
2008-05-02 19:00:00,1.57091,1.57146,1.57026,1.57061,2541100003.0
2008-05-02 19:05:00,1.57052,1.57054,1.5699,1.5703,2861700008.0
2008-05-02 19:10:00,1.57015,1.57036,1.56969,1.56981,2599200007.0
2008-05-02 19:15:00,1.56974,1.57084,1.56936,1.56958,2048300006.0
2008-05-02 19:20:00,1.56985,1.56999,1.56938,1.56939,2113500005.0
2008-05-02 19:25:00,1.56942,1.57008,1.56931,1.57002,1907500005.0
2008-05-02 19:30:00,1.5702,1.57054,1.57004,1.57041,2150400006.0
2008-05-02 19:35:00,1.57038,1.57068,1.56972,1.57052,1675500003.0
2008-05-02 19:40:00,1.57061,1.57061,1.56979,1.57033,1385800009.0
2008-05-02 19:45:00,1.57035,1.57044,1.56964,1.57009,1527100001.0
2008-05-02 19:50:00,1.57012,1.57031,1.56958,1.56985,2412000004.0
2008-05-02 19:55:00,1.57,1.57042,1.56956,1.56976,2042600001.0
2008-05-02 20:00:00,1.56973,1.57008,1.56908,1.56916,3016000002.0
2008-05-02 20:05:00,1.5694,1.57026,1.56904,1.5695,2447600005.0
2008-05-02 20:10:00,1.56946,1.5698,1.56896,1.56948,2892400007.0
2008-05-02 20:15:00,1.56935,1.57035,1.56907,1.57017,2023000002.0
2008-05-02 20:20:00,1.57028,1.57081,1.5701,1.57078,1229500001.0
2008-05-02 20:25:00,1.57082,1.57104,1.57061,1.57097,1777500006.0
2008-05-02 20:30:00,1.57105,1.5716,1.57099,1.57113,1365800006.0
2008-05-02 20:35:00,1.5711,1.57195,1.57104,1.57164,1774000001.0
2008-05-02 20:40:00,1.57187,1.57225,1.57154,1.57154,1400300001.0
2008-05-02 20:45:00,1.57165,1.57185,1.57096,1.57132,1894600004.0
2008-05-02 20:50:00,1.57129,1.57179,1.57106,1.5712,1039700004.0
2008-05-02 20:55:00,1.5711,1.57152,1.57078,1.57095,1326900003.0
2008-05-02 21:00:00,1.57085,1.57112,1.57047,1.57075,1223100002.0
2008-05-02 21:05:00,1.571,1.57188,1.57095,1.57159,1474700002.0
2008-05-02 21:10:00,1.57144,1.5718,1.57111,1.57131,1457200006.0
2008-05-02 21:15:00,1.57138,1.57142,1.57088,1.5709,1020400001.0
2008-05-02 21:20:00,1.5707,1.57085,1.57039,1.57057,600500000.0
2008-05-02 21:25:00,1.57073,1.57146,1.5706,1.57118,1029200003.0
2008-05-02 21:30:00,1.57116,1.57141,1.57078,1.57078,1512600001.0
2008-05-02 21:35:00,1.5708,1.57107,1.57066,1.57078,1557300000.0
2008-05-02 21:40:00,1.57071,1.57071,1.57019,1.57019,893600002.0
2008-05-02 21:45:00,1.57013,1.57069,1.57007,1.57039,1655000004.0
2008-05-02 21:50:00,1.57044,1.5712,1.57029,1.571,1700400003.0
2008-05-02 21:55:00,1.57097,1.57111,1.57052,1.57052,844100003.0
2008-05-02 22:00:00,1.57042,1.5709,1.57015,1.5708,702200000.0
2008-05-02 22:05:00,1.57096,1.57165,1.57075,1.57122,861900000.0
2008-05-02 22:10:00,1.57116,1.57179,1.57108,1.57169,984300000.0
2008-05-02 22:15:00,1.57177,1.57215,1.57153,1.57179,707000001.0
2008-05-02 22:20:00,1.57204,1.57276,1.57193,1.57235,958900003.0
2008-05-02 22:25:00,1.5724,1.57313,1.57236,1.57276,773700000.0
2008-05-02 22:30:00,1.5728,1.57305,1.57199,1.5725,1017500000.0
2008-05-02 22:35:00,1.57249,1.57277,1.57213,1.57238,1162600005.0
2008-05-02 22:40:00,1.57235,1.57278,1.57192,1.57193,1070100002.0
2008-05-02 22:45:00,1.57191,1.57203,1.57158,1.57178,863300005.0
2008-05-02 22:50:00,1.57165,1.57201,1.57149,1.5717,1152700003.0
2008-05-02 22:55:00,1.57158,1.57191,1.57113,1.57137,823100001.0
2008-05-04 23:00:00,1.57224,1.573,1.57199,1.57259,218100001.0
2008-05-04 23:05:00,1.573,1.57325,1.57213,1.57265,104900000.0
2008-05-04 23:10:00,1.57245,1.5729,1.57235,1.57285,198200000.0
2008-05-04 23:15:00,1.57213,1.57278,1.57213,1.5725,177200000.0
2008-05-04 23:20:00,1.57224,1.57345,1.57224,1.5733,494000001.0
2008-05-04 23:25:00,1.57345,1.57357,1.5722,1.57221,148200000.0
2008-05-04 23:30:00,1.57262,1.57288,1.57219,1.57223,531300000.0
2008-05-04 23:35:00,1.57223,1.57256,1.57218,1.57228,464600001.0
2008-05-04 23:40:00,1.5726,1.57302,1.57235,1.5728,331400001.0
2008-05-04 23:45:00,1.57267,1.57285,1.5722,1.57253,204100000.0
2008-05-04 23:50:00,1.57259,1.57276,1.57179,1.5719,512800002.0
2008-05-04 23:55:00,1.57189,1.57229,1.57182,1.57219,635200004.0
2008-05-05 00:00:00,1.57218,1.57295,1.57143,1.57278,927500000.0
2008-05-05 00:05:00,1.57274,1.57362,1.57255,1.57362,407600000.0
2008-05-05 00:10:00,1.57338,1.57398,1.57246,1.57256,206500000.0
2008-05-05 00:15:00,1.57258,1.57373,1.57168,1.57319,374400002.0
2008-05-05 00:20:00,1.57314,1.57383,1.57299,1.57309,260400000.0
2008-05-05 00:25:00,1.57314,1.57356,1.57296,1.57309,255800001.0
2008-05-05 00:30:00,1.5732,1.57323,1.57258,1.57301,358200002.0
2008-05-05 00:35:00,1.57253,1.57257,1.57197,1.57201,269400000.0
2008-05-05 00:40:00,1.57226,1.57293,1.57203,1.57249,165400000.0
2008-05-05 00:45:00,1.57279,1.5734,1.57244,1.57305,180000000.0
2008-05-05 00:50:00,1.5734,1.5734,1.57241,1.573,380600002.0
2008-05-05 00:55:00,1.57341,1.57356,1.57259,1.5731,356000002.0
2008-05-05 01:00:00,1.57317,1.57399,1.57316,1.57389,279700001.0
2008-05-05 01:05:00,1.57394,1.57411,1.57333,1.57365,308200000.0
2008-05-05 01:10:00,1.57335,1.57398,1.57281,1.57282,557800001.0
2008-05-05 01:15:00,1.57302,1.57374,1.57295,1.5734,285100000.0
2008-05-05 01:20:00,1.57339,1.57381,1.57278,1.57345,416700000.0
2008-05-05 01:25:00,1.57314,1.5737,1.57286,1.57357,561600002.0
2008-05-05 01:30:00,1.5735,1.5736,1.57266,1.57296,325500000.0
2008-05-05 01:35:00,1.57291,1.57329,1.57278,1.57329,172800001.0
2008-05-05 01:40:00,1.57302,1.5737,1.5726,1.57295,738500003.0
2008-05-05 01:45:00,1.57298,1.57389,1.57283,1.57349,446700000.0
2008-05-05 01:50:00,1.57385,1.5739,1.57343,1.57369,617500004.0
2008-05-05 01:55:00,1.57365,1.57376,1.57254,1.57262,360000001.0
2008-05-05 02:00:00,1.5732,1.57359,1.57315,1.57335,212600000.0
2008-05-05 02:05:00,1.57326,1.57357,1.57304,1.57342,193900001.0
2008-05-05 02:10:00,1.57351,1.57439,1.57314,1.5738,172000000.0
2008-05-05 02:15:00,1.57381,1.57413,1.57355,1.57398,161800000.0
2008-05-05 02:20:00,1.57404,1.57415,1.5737,1.57399,175300000.0
2008-05-05 02:25:00,1.57401,1.57414,1.5735,1.57388,185900000.0
2008-05-05 02:30:00,1.5737,1.57391,1.57322,1.5738,170800000.0
2008-05-05 02:35:00,1.57386,1.57406,1.57317,1.57367,177700000.0
2008-05-05 02:40:00,1.57354,1.57381,1.57306,1.57365,214300000.0
2008-05-05 02:45:00,1.57362,1.57403,1.57345,1.57395,159700000.0
2008-05-05 02:50:00,1.57401,1.57429,1.57355,1.57403,295000000.0
2008-05-05 02:55:00,1.57413,1.57428,1.57374,1.57409,197200000.0
2008-05-05 03:00:00,1.57415,1.57442,1.57364,1.57364,178800000.0
2008-05-05 03:05:00,1.57416,1.57422,1.57362,1.57377,146600000.0
2008-05-05 03:10:00,1.5739,1.57433,1.57367,1.57423,190500000.0
2008-05-05 03:15:00,1.5742,1.57426,1.57374,1.57416,178100000.0
2008-05-05 03:20:00,1.57426,1.57453,1.57269,1.57444,194100000.0
2008-05-05 03:25:00,1.57416,1.57446,1.57362,1.57362,144200000.0
2008-05-05 03:30:00,1.57376,1.5743,1.57345,1.57412,255100000.0
2008-05-05 03:35:00,1.57423,1.57431,1.57325,1.57368,180100000.0
2008-05-05 03:40:00,1.57371,1.57388,1.57291,1.57291,170600000.0
2008-05-05 03:45:00,1.57323,1.57361,1.57232,1.57237,197200000.0
2008-05-05 03:50:00,1.57231,1.57277,1.57214,1.57254,224600000.0
2008-05-05 03:55:00,1.57256,1.57289,1.57222,1.57268,212600001.0
2008-05-05 04:00:00,1.57264,1.57309,1.57244,1.57289,183900000.0
2008-05-05 04:05:00,1.5725,1.57332,1.5725,1.57309,177400001.0
2008-05-05 04:10:00,1.57302,1.57345,1.57282,1.57322,153100000.0
2008-05-05 04:15:00,1.57328,1.57353,1.5728,1.57343,179700000.0
2008-05-05 04:20:00,1.57323,1.57383,1.57313,1.57383,124900001.0
2008-05-05 04:25:00,1.57412,1.5744,1.57352,1.5744,168400000.0
2008-05-05 04:30:00,1.5745,1.57452,1.57368,1.57416,238300000.0
2008-05-05 04:35:00,1.574,1.57439,1.57389,1.57414,151900000.0
2008-05-05 04:40:00,1.57394,1.57409,1.57317,1.57364,215000003.0
2008-05-05 04:45:00,1.57365,1.57444,1.57354,1.57404,190900002.0
2008-05-05 04:50:00,1.57365,1.57478,1.5736,1.57415,169499999.0
2008-05-05 04:55:00,1.57409,1.57424,1.57363,1.57421,191900000.0
2008-05-05 05:00:00,1.57434,1.57448,1.57388,1.57424,227600002.0
2008-05-05 05:05:00,1.57403,1.57429,1.57345,1.57352,190800001.0
2008-05-05 05:10:00,1.57367,1.57421,1.57356,1.57407,164300001.0
2008-05-05 05:15:00,1.57429,1.57434,1.57316,1.57404,179200000.0
2008-05-05 05:20:00,1.57407,1.57422,1.57356,1.57378,211500000.0
2008-05-05 05:25:00,1.57365,1.57399,1.57313,1.57383,148100000.0
2008-05-05 05:30:00,1.57383,1.57399,1.57333,1.57383,187100001.0
2008-05-05 05:35:00,1.57393,1.57469,1.57381,1.57422,204600001.0
2008-05-05 05:40:00,1.57425,1.57452,1.57391,1.5745,198600001.0
2008-05-05 05:45:00,1.57434,1.5748,1.57416,1.57434,183000000.0
2008-05-05 05:50:00,1.57427,1.57492,1.57377,1.57482,189999999.0
2008-05-05 05:55:00,1.57463,1.57473,1.57422,1.57424,118500000.0
2008-05-05 06:00:00,1.57416,1.57464,1.57368,1.57464,179500001.0
2008-05-05 06:05:00,1.57455,1.57464,1.57414,1.57416,189500001.0
2008-05-05 06:10:00,1.57427,1.5744,1.57398,1.57429,191000000.0
2008-05-05 06:15:00,1.57421,1.57439,1.57376,1.57376,160099999.0
2008-05-05 06:20:00,1.57393,1.57398,1.57339,1.57368,173900002.0
2008-05-05 06:25:00,1.57371,1.5739,1.57356,1.57357,178800000.0
2008-05-05 06:30:00,1.57369,1.57389,1.57325,1.57347,212400002.0
2008-05-05 06:35:00,1.57332,1.57361,1.57252,1.57291,234300003.0
2008-05-05 06:40:00,1.57291,1.57311,1.57241,1.5726,187500000.0
2008-05-05 06:45:00,1.57252,1.57306,1.57239,1.57306,222100000.0
2008-05-05 06:50:00,1.57316,1.57326,1.57268,1.57271,195200000.0
2008-05-05 06:55:00,1.57291,1.5734,1.57239,1.57239,169900000.0
2008-05-05 07:00:00,1.57284,1.57289,1.57106,1.57125,187100000.0
2008-05-05 07:05:00,1.57167,1.57201,1.57129,1.57155,244400001.0
2008-05-05 07:10:00,1.57156,1.5725,1.57146,1.57229,191000000.0
2008-05-05 07:15:00,1.57226,1.57294,1.57196,1.57292,189900001.0
2008-05-05 07:20:00,1.57278,1.57325,1.57259,1.5732,252000002.0
2008-05-05 07:25:00,1.57333,1.5736,1.57235,1.57329,214700001.0
2008-05-05 07:30:00,1.57355,1.57451,1.57274,1.57302,210100001.0
2008-05-05 07:35:00,1.57288,1.57389,1.5725,1.57343,189100002.0
2008-05-05 07:40:00,1.57326,1.57377,1.57318,1.57375,199800000.0
2008-05-05 07:45:00,1.57371,1.57478,1.57312,1.57432,172700000.0
2008-05-05 07:50:00,1.57476,1.57493,1.57439,1.57467,155900000.0
2008-05-05 07:55:00,1.5747,1.5747,1.57367,1.57398,189200000.0
2008-05-05 08:00:00,1.5739,1.5741,1.57355,1.57384,239500002.0
2008-05-05 08:05:00,1.57397,1.57431,1.57387,1.57416,223399999.0
2008-05-05 08:10:00,1.57413,1.57443,1.57383,1.57407,184700000.0
2008-05-05 08:15:00,1.57433,1.57562,1.57433,1.57551,192800000.0
2008-05-05 08:20:00,1.57554,1.57556,1.57467,1.57513,163800000.0
2008-05-05 08:25:00,1.57513,1.57529,1.57467,1.57495,184600000.0
2008-05-05 08:30:00,1.57457,1.57514,1.57409,1.57458,193600000.0
2008-05-05 08:35:00,1.57436,1.57441,1.57389,1.5742,196000001.0
2008-05-05 08:40:00,1.57424,1.57447,1.5739,1.57443,259800001.0
2008-05-05 08:45:00,1.57431,1.57449,1.57389,1.57432,239500001.0
2008-05-05 08:50:00,1.5742,1.57453,1.57405,1.57438,147400000.0
2008-05-05 08:55:00,1.57431,1.57457,1.57398,1.57448,185100000.0
2008-05-05 09:00:00,1.57447,1.57459,1.57372,1.57378,246199998.0
2008-05-05 09:05:00,1.5739,1.57431,1.57373,1.57412,188100000.0
2008-05-05 09:10:00,1.57401,1.5747,1.57385,1.57459,150000000.0
2008-05-05 09:15:00,1.57431,1.57572,1.57431,1.57521,174600000.0
2008-05-05 09:20:00,1.57538,1.57574,1.57489,1.57518,184800000.0
2008-05-05 09:25:00,1.5752,1.5753,1.57441,1.57472,193100001.0
2008-05-05 09:30:00,1.57471,1.5748,1.5742,1.57456,201500000.0
2008-05-05 09:35:00,1.57452,1.57501,1.57438,1.57481,163300000.0
2008-05-05 09:40:00,1.57476,1.57517,1.57468,1.5747,216100002.0
2008-05-05 09:45:00,1.5748,1.57484,1.57334,1.57343,238000001.0
2008-05-05 09:50:00,1.5736,1.5739,1.57289,1.57375,233000001.0
2008-05-05 09:55:00,1.57363,1.57394,1.57354,1.57388,199400000.0
2008-05-05 10:00:00,1.57376,1.57434,1.57334,1.57422,237900000.0
2008-05-05 10:05:00,1.5742,1.57467,1.57361,1.57443,205900000.0
2008-05-05 10:10:00,1.57467,1.57583,1.57467,1.57515,201300000.0
2008-05-05 10:15:00,1.57502,1.57579,1.57502,1.57572,201900001.0
2008-05-05 10:20:00,1.57572,1.57607,1.57526,1.57595,216500000.0
2008-05-05 10:25:00,1.57587,1.57651,1.57549,1.57608,181800000.0
2008-05-05 10:30:00,1.57583,1.57601,1.57541,1.57559,229800000.0
2008-05-05 10:35:00,1.57553,1.57621,1.5752,1.57595,170700000.0
2008-05-05 10:40:00,1.57633,1.57658,1.57601,1.57647,205000001.0
2008-05-05 10:45:00,1.57624,1.5773,1.57618,1.57691,203400002.0
2008-05-05 10:50:00,1.57709,1.57716,1.57612,1.57675,209000000.0
2008-05-05 10:55:00,1.57689,1.57728,1.57654,1.57684,259900001.0
2008-05-05 11:00:00,1.57676,1.57723,1.57655,1.57723,195800001.0
2008-05-05 11:05:00,1.57695,1.57695,1.57603,1.57622,224600001.0
2008-05-05 11:10:00,1.57633,1.57696,1.57627,1.5764,187100000.0
2008-05-05 11:15:00,1.57645,1.57658,1.5756,1.57617,185700000.0
2008-05-05 11:20:00,1.57612,1.57622,1.57525,1.57534,232900000.0
2008-05-05 11:25:00,1.57529,1.57563,1.57505,1.57533,219800001.0
2008-05-05 11:30:00,1.5754,1.5758,1.57522,1.57573,194600000.0
2008-05-05 11:35:00,1.57557,1.576,1.5755,1.57566,183900001.0
2008-05-05 11:40:00,1.57557,1.57619,1.57543,1.576,148600000.0
2008-05-05 11:45:00,1.57626,1.57626,1.57504,1.57512,181000000.0
2008-05-05 11:50:00,1.57503,1.5753,1.5749,1.57496,190100000.0
2008-05-05 11:55:00,1.57494,1.57522,1.57408,1.57467,160600000.0
2008-05-05 12:00:00,1.57456,1.57467,1.5741,1.57454,170600001.0
2008-05-05 12:05:00,1.57459,1.57459,1.5739,1.5739,239300001.0
2008-05-05 12:10:00,1.57406,1.57454,1.57387,1.57434,246300001.0
2008-05-05 12:15:00,1.57427,1.57489,1.57395,1.57476,170200000.0
2008-05-05 12:20:00,1.5746,1.57504,1.5743,1.5748,196600000.0
2008-05-05 12:25:00,1.57462,1.57477,1.57393,1.57431,237800001.0
2008-05-05 12:30:00,1.5742,1.57501,1.5742,1.57494,206999999.0
2008-05-05 12:35:00,1.57503,1.57552,1.57494,1.57494,148600000.0
2008-05-05 12:40:00,1.57491,1.57529,1.57448,1.5749,193800001.0
2008-05-05 12:45:00,1.57477,1.57478,1.57368,1.57385,203200000.0
2008-05-05 12:50:00,1.57377,1.57395,1.57351,1.57384,185000001.0
2008-05-05 12:55:00,1.57388,1.57408,1.5734,1.57378,173100000.0
2008-05-05 13:00:00,1.57365,1.57402,1.57352,1.57374,194500000.0
2008-05-05 13:05:00,1.57329,1.57342,1.57258,1.57266,177100000.0
2008-05-05 13:10:00,1.57293,1.57334,1.57188,1.57202,161100000.0
2008-05-05 13:15:00,1.57208,1.57261,1.57165,1.57232,226500000.0
2008-05-05 13:20:00,1.57222,1.57224,1.57107,1.5722,155400001.0
2008-05-05 13:25:00,1.5721,1.57232,1.57163,1.57229,162700000.0
2008-05-05 13:30:00,1.57204,1.5724,1.57141,1.57201,1709100000.0
2008-05-05 13:35:00,1.5721,1.57249,1.57199,1.57222,1821900000.0
2008-05-05 13:40:00,1.57218,1.57265,1.57136,1.57184,2029700004.0
2008-05-05 13:45:00,1.5719,1.57238,1.57076,1.57087,989700004.0
2008-05-05 13:50:00,1.57076,1.57082,1.57016,1.57066,1646100006.0
2008-05-05 13:55:00,1.57063,1.57077,1.57012,1.57015,1795400002.0
2008-05-05 14:00:00,1.57037,1.57145,1.57037,1.57099,1672300000.0
2008-05-05 14:05:00,1.57087,1.57146,1.57087,1.57132,1790600005.0
2008-05-05 14:10:00,1.5713,1.57178,1.57124,1.57157,1910200004.0
2008-05-05 14:15:00,1.57137,1.57181,1.5711,1.5712,1157400003.0
2008-05-05 14:20:00,1.57131,1.57146,1.57078,1.57124,2062100007.0
2008-05-05 14:25:00,1.57129,1.57302,1.57129,1.5725,2034900007.0
2008-05-05 14:30:00,1.57249,1.57291,1.57183,1.57255,1624800002.0
2008-05-05 14:35:00,1.57256,1.57256,1.57154,1.57177,1117700003.0
2008-05-05 14:40:00,1.57172,1.57185,1.57077,1.57087,1234800003.0
2008-05-05 14:45:00,1.57096,1.57133,1.57059,1.57109,1431500003.0
2008-05-05 14:50:00,1.57107,1.57185,1.57107,1.57164,1378300002.0
2008-05-05 14:55:00,1.5717,1.5734,1.57138,1.57308,1602600002.0
2008-05-05 15:00:00,1.57295,1.57314,1.57167,1.5721,2358200007.0
2008-05-05 15:05:00,1.57219,1.57279,1.57209,1.57225,1777600003.0
2008-05-05 15:10:00,1.57199,1.57227,1.57104,1.57139,2361900005.0
2008-05-05 15:15:00,1.57136,1.5725,1.57136,1.57193,2216700005.0
2008-05-05 15:20:00,1.572,1.5726,1.57176,1.57244,2713900006.0
2008-05-05 15:25:00,1.57245,1.5726,1.57135,1.57247,3087200007.0
2008-05-05 15:30:00,1.57246,1.5733,1.57217,1.57294,2558500003.0
2008-05-05 15:35:00,1.57292,1.57309,1.57232,1.57269,2265200005.0
2008-05-05 15:40:00,1.57273,1.57341,1.57267,1.57324,1688200003.0
2008-05-05 15:45:00,1.5734,1.5739,1.57325,1.57344,1983100003.0
2008-05-05 15:50:00,1.57339,1.57339,1.57276,1.57301,2045200003.0
2008-05-05 15:55:00,1.57298,1.57323,1.57237,1.57254,2113900004.0
2008-05-05 16:00:00,1.5723,1.57249,1.57053,1.57074,2217200002.0
2008-05-05 16:05:00,1.57066,1.57128,1.56996,1.57058,1286600006.0
2008-05-05 16:10:00,1.57039,1.5712,1.56979,1.57082,2519600002.0
2008-05-05 16:15:00,1.57098,1.57135,1.57035,1.57105,3180200005.0
2008-05-05 16:20:00,1.57099,1.57217,1.57087,1.57144,2807500007.0
2008-05-05 16:25:00,1.57113,1.57129,1.57016,1.57032,2592300009.0
2008-05-05 16:30:00,1.57021,1.57068,1.56977,1.57006,2496200001.0
2008-05-05 16:35:00,1.57009,1.57024,1.56859,1.56924,2653300001.0
2008-05-05 16:40:00,1.56944,1.57038,1.56864,1.56886,2187300003.0
2008-05-05 16:45:00,1.56876,1.56889,1.56712,1.56804,2242000002.0
2008-05-05 16:50:00,1.56784,1.56888,1.5671,1.56885,2232300004.0
2008-05-05 16:55:00,1.56909,1.57139,1.56904,1.57065,2468200003.0
2008-05-05 17:00:00,1.57071,1.57106,1.56961,1.56989,2526100005.0
2008-05-05 17:05:00,1.56989,1.57057,1.5694,1.57048,2127100001.0
2008-05-05 17:10:00,1.57063,1.57104,1.57019,1.57103,2033600005.0
2008-05-05 17:15:00,1.57105,1.5717,1.56845,1.56921,2274800003.0
2008-05-05 17:20:00,1.56925,1.56975,1.56812,1.56853,2356400004.0
2008-05-05 17:25:00,1.5686,1.56898,1.56816,1.56843,2369200004.0
2008-05-05 17:30:00,1.56851,1.56874,1.56801,1.56814,2544100005.0
2008-05-05 17:35:00,1.56804,1.56902,1.56788,1.56902,2143000000.0
2008-05-05 17:40:00,1.56905,1.57046,1.56894,1.57019,1783800004.0
2008-05-05 17:45:00,1.5701,1.57034,1.56982,1.57018,2367500005.0
2008-05-05 17:50:00,1.5702,1.57047,1.5693,1.5693,2385000005.0
2008-05-05 17:55:00,1.56928,1.56942,1.56776,1.5681,2396500002.0
2008-05-05 18:00:00,1.56817,1.56846,1.56756,1.56811,2957700007.0
2008-05-05 18:05:00,1.56809,1.56825,1.56743,1.5679,2377700012.0
2008-05-05 18:10:00,1.56776,1.569,1.56763,1.56786,2102900001.0
2008-05-05 18:15:00,1.56796,1.56812,1.56749,1.56783,2087600004.0
2008-05-05 18:20:00,1.56793,1.56863,1.56792,1.56798,1909700001.0
2008-05-05 18:25:00,1.56799,1.56902,1.56799,1.56861,2229100004.0
2008-05-05 18:30:00,1.56866,1.56908,1.56766,1.56772,2429200003.0
2008-05-05 18:35:00,1.56776,1.56826,1.56759,1.56801,1632400002.0
2008-05-05 18:40:00,1.56806,1.56899,1.56797,1.56889,2295300007.0
2008-05-05 18:45:00,1.56872,1.56965,1.56838,1.5694,2310600004.0
2008-05-05 18:50:00,1.56929,1.56983,1.56917,1.56957,1956600008.0
2008-05-05 18:55:00,1.56971,1.56998,1.56909,1.56998,2763700002.0
2008-05-05 19:00:00,1.57007,1.57092,1.56989,1.57064,2363800004.0
2008-05-05 19:05:00,1.5707,1.57092,1.57012,1.57031,2861900000.0
2008-05-05 19:10:00,1.5702,1.57187,1.5702,1.57127,2970500003.0
2008-05-05 19:15:00,1.5711,1.57151,1.57015,1.57139,2032300001.0
2008-05-05 19:20:00,1.57167,1.57174,1.57059,1.57091,2090300004.0
2008-05-05 19:25:00,1.57092,1.57181,1.57086,1.57121,1765000006.0
2008-05-05 19:30:00,1.57116,1.57127,1.57083,1.57096,2286800004.0
2008-05-05 19:35:00,1.57089,1.5711,1.57056,1.57082,1884800006.0
2008-05-05 19:40:00,1.57073,1.5711,1.57024,1.57043,1401100002.0
2008-05-05 19:45:00,1.57056,1.57171,1.57051,1.5715,1586900003.0
2008-05-05 19:50:00,1.5716,1.57189,1.57137,1.57137,2330600003.0
2008-05-05 19:55:00,1.57149,1.57261,1.57122,1.57242,2044100000.0
2008-05-05 20:00:00,1.57242,1.57259,1.57149,1.57174,2817300007.0
2008-05-05 20:05:00,1.5718,1.57189,1.57121,1.57131,2382700002.0
2008-05-05 20:10:00,1.57166,1.57232,1.57153,1.57191,2974600003.0
2008-05-05 20:15:00,1.57176,1.57235,1.57162,1.57222,1874700002.0
2008-05-05 20:20:00,1.57224,1.57224,1.5712,1.5712,1270900001.0
2008-05-05 20:25:00,1.57096,1.5712,1.5703,1.57077,1816600001.0
2008-05-05 20:30:00,1.57064,1.57104,1.56988,1.56993,1188100002.0
2008-05-05 20:35:00,1.57014,1.57088,1.57014,1.57073,1757800001.0
2008-05-05 20:40:00,1.57074,1.57097,1.57023,1.5703,1404100002.0
2008-05-05 20:45:00,1.57033,1.57033,1.56997,1.57012,1770300003.0
2008-05-05 20:50:00,1.57,1.57,1.56895,1.56904,1034800001.0
2008-05-05 20:55:00,1.569,1.57013,1.5688,1.57013,1301200000.0
2008-05-05 21:00:00,1.57,1.57019,1.56925,1.56929,1270300005.0
2008-05-05 21:05:00,1.56922,1.57003,1.56914,1.56968,1611400003.0
2008-05-05 21:10:00,1.56968,1.56996,1.56949,1.56969,1270000003.0
2008-05-05 21:15:00,1.56964,1.56974,1.56903,1.56909,1073800003.0
2008-05-05 21:20:00,1.56923,1.56955,1.56905,1.56919,628800005.0
2008-05-05 21:25:00,1.5692,1.56931,1.56871,1.56892,1020500003.0
2008-05-05 21:30:00,1.56897,1.56953,1.56892,1.56942,1385800003.0
2008-05-05 21:35:00,1.56947,1.57016,1.5691,1.56976,1366700003.0
2008-05-05 21:40:00,1.56981,1.56989,1.56962,1.56978,993400000.0
2008-05-05 21:45:00,1.56956,1.57066,1.56938,1.57051,1731500004.0
2008-05-05 21:50:00,1.57046,1.57072,1.56947,1.57005,1693400003.0
2008-05-05 21:55:00,1.56999,1.57002,1.56892,1.56916,915600006.0
2008-05-05 22:00:00,1.56911,1.56954,1.5688,1.56889,728800001.0
2008-05-05 22:05:00,1.56912,1.56957,1.56903,1.5692,846400002.0
2008-05-05 22:10:00,1.56926,1.56998,1.56918,1.5697,986600001.0
2008-05-05 22:15:00,1.56963,1.56977,1.56929,1.56954,767500003.0
2008-05-05 22:20:00,1.56965,1.56986,1.56915,1.56932,1016799999.0
2008-05-05 22:25:00,1.56938,1.57004,1.56924,1.56977,805300002.0
2008-05-05 22:30:00,1.56982,1.57013,1.56956,1.56974,1021200001.0
2008-05-05 22:35:00,1.56969,1.57044,1.56958,1.57012,1041900003.0
2008-05-05 22:40:00,1.57015,1.57035,1.56986,1.56992,1128199999.0
2008-05-05 22:45:00,1.56989,1.57023,1.5694,1.56946,941800002.0
2008-05-05 22:50:00,1.56953,1.56991,1.56897,1.56903,1154900004.0
2008-05-05 22:55:00,1.56869,1.5692,1.56841,1.56878,856200001.0
2008-05-05 23:00:00,1.56806,1.56889,1.56784,1.56855,210600000.0
2008-05-05 23:05:00,1.56825,1.56895,1.56815,1.56847,225700000.0
2008-05-05 23:10:00,1.56857,1.56916,1.56831,1.5691,295300002.0
2008-05-05 23:15:00,1.56916,1.56916,1.56836,1.56856,248299998.0
2008-05-05 23:20:00,1.56853,1.56889,1.56809,1.56861,571000002.0
2008-05-05 23:25:00,1.56859,1.56883,1.56803,1.56804,255700001.0
2008-05-05 23:30:00,1.56839,1.5688,1.56803,1.56819,522500002.0
2008-05-05 23:35:00,1.56816,1.56832,1.56795,1.56818,410900001.0
2008-05-05 23:40:00,1.56824,1.56854,1.5681,1.56831,382400000.0
2008-05-05 23:45:00,1.56825,1.56872,1.56804,1.56856,372900000.0
2008-05-05 23:50:00,1.56859,1.56875,1.56755,1.56768,592400000.0
2008-05-05 23:55:00,1.56786,1.56868,1.56785,1.56844,527900000.0
2008-05-06 00:00:00,1.56859,1.5689,1.56805,1.56875,920600003.0
2008-05-06 00:05:00,1.5688,1.56974,1.5688,1.56968,299300001.0
2008-05-06 00:10:00,1.56929,1.56988,1.56912,1.56968,233100001.0
2008-05-06 00:15:00,1.56969,1.57055,1.56959,1.56986,274500000.0
2008-05-06 00:20:00,1.56947,1.57043,1.56931,1.56955,315900001.0
2008-05-06 00:25:00,1.56996,1.5704,1.56968,1.56971,257900000.0
2008-05-06 00:30:00,1.57,1.57039,1.56983,1.57039,304000000.0
2008-05-06 00:35:00,1.56989,1.56991,1.5691,1.5691,347700002.0
2008-05-06 00:40:00,1.56936,1.56971,1.56917,1.56917,199400001.0
2008-05-06 00:45:00,1.56954,1.56973,1.56911,1.56915,142700001.0
2008-05-06 00:50:00,1.56965,1.57022,1.56922,1.56968,304000002.0
2008-05-06 00:55:00,1.5699,1.57028,1.56886,1.56886,346300000.0
2008-05-06 01:00:00,1.56917,1.56934,1.5686,1.56899,283000001.0
2008-05-06 01:05:00,1.56911,1.56915,1.568,1.56828,314100001.0
2008-05-06 01:10:00,1.56822,1.56909,1.56819,1.56824,605800003.0
2008-05-06 01:15:00,1.56846,1.5693,1.56823,1.56914,270900000.0
2008-05-06 01:20:00,1.56899,1.56963,1.56881,1.5693,387800000.0
2008-05-06 01:25:00,1.56918,1.56933,1.56845,1.5688,476800000.0
2008-05-06 01:30:00,1.56871,1.56893,1.56831,1.5687,320000001.0
2008-05-06 01:35:00,1.56886,1.56903,1.56848,1.56869,163400000.0
2008-05-06 01:40:00,1.56846,1.56886,1.56787,1.56794,714000002.0
2008-05-06 01:45:00,1.56788,1.56839,1.56779,1.56783,467200001.0
2008-05-06 01:50:00,1.56825,1.5683,1.56763,1.56787,569800002.0
2008-05-06 01:55:00,1.56771,1.56791,1.5671,1.56726,324700000.0
2008-05-06 02:00:00,1.56759,1.56769,1.56674,1.56714,194300000.0
2008-05-06 02:05:00,1.56726,1.5675,1.56644,1.56679,163900000.0
2008-05-06 02:10:00,1.5668,1.56721,1.56612,1.5667,152300001.0
2008-05-06 02:15:00,1.56666,1.56759,1.56652,1.56734,170900000.0
2008-05-06 02:20:00,1.56742,1.56816,1.5673,1.56808,193400000.0
2008-05-06 02:25:00,1.56826,1.569,1.56813,1.56893,245199999.0
2008-05-06 02:30:00,1.56882,1.56914,1.56855,1.56906,175900001.0
2008-05-06 02:35:00,1.56919,1.56934,1.5687,1.56934,231800002.0
2008-05-06 02:40:00,1.56929,1.5693,1.56873,1.569,212700000.0
2008-05-06 02:45:00,1.56902,1.56916,1.56831,1.56879,195700000.0
2008-05-06 02:50:00,1.56869,1.5693,1.56835,1.56915,193000001.0
2008-05-06 02:55:00,1.56911,1.56985,1.56879,1.56946,234200002.0
2008-05-06 03:00:00,1.56956,1.56995,1.5694,1.56943,174900000.0
2008-05-06 03:05:00,1.57002,1.57008,1.56902,1.5693,185700000.0
2008-05-06 03:10:00,1.56949,1.57019,1.56913,1.56993,206200001.0
2008-05-06 03:15:00,1.5699,1.57028,1.56947,1.56953,163900000.0
2008-05-06 03:20:00,1.56953,1.56976,1.56938,1.56976,193800000.0
2008-05-06 03:25:00,1.56956,1.57047,1.56942,1.56954,158000001.0
2008-05-06 03:30:00,1.56978,1.57034,1.56975,1.57017,233900001.0
2008-05-06 03:35:00,1.57026,1.5703,1.56947,1.57021,204100000.0
2008-05-06 03:40:00,1.57024,1.57073,1.57004,1.57033,204100000.0
2008-05-06 03:45:00,1.57056,1.57056,1.56968,1.56979,180600002.0
2008-05-06 03:50:00,1.56965,1.57002,1.56922,1.56986,187800000.0
2008-05-06 03:55:00,1.5699,1.57008,1.5695,1.56961,177000000.0
2008-05-06 04:00:00,1.56939,1.5697,1.56917,1.56945,187300001.0
2008-05-06 04:05:00,1.56856,1.56973,1.56856,1.56922,244100002.0
2008-05-06 04:10:00,1.56916,1.56943,1.56872,1.56904,180600000.0
2008-05-06 04:15:00,1.56904,1.56923,1.5686,1.56914,194600001.0
2008-05-06 04:20:00,1.56896,1.56948,1.56886,1.56942,172500000.0
2008-05-06 04:25:00,1.56938,1.56938,1.56812,1.56852,186000000.0
2008-05-06 04:30:00,1.5684,1.56864,1.56627,1.56627,186000000.0
2008-05-06 04:35:00,1.56617,1.56725,1.56617,1.56702,175500001.0
2008-05-06 04:40:00,1.56677,1.56769,1.56644,1.56759,232299999.0
2008-05-06 04:45:00,1.56758,1.5682,1.56728,1.56799,164500000.0
2008-05-06 04:50:00,1.568,1.56825,1.56682,1.56722,203600000.0
2008-05-06 04:55:00,1.56729,1.56759,1.56704,1.56751,232600000.0
2008-05-06 05:00:00,1.5676,1.56765,1.56719,1.56744,185400000.0
2008-05-06 05:05:00,1.56715,1.56768,1.56698,1.56755,150200000.0
2008-05-06 05:10:00,1.56749,1.5688,1.56733,1.56845,184000000.0
2008-05-06 05:15:00,1.5686,1.56866,1.56805,1.5684,181800000.0
2008-05-06 05:20:00,1.56831,1.5686,1.5679,1.56836,212300000.0
2008-05-06 05:25:00,1.56818,1.56889,1.56787,1.5681,169000000.0
2008-05-06 05:30:00,1.56805,1.5682,1.56775,1.56803,219000000.0
2008-05-06 05:35:00,1.56813,1.56835,1.5676,1.56804,203100001.0
2008-05-06 05:40:00,1.56806,1.56836,1.56764,1.56823,167300000.0
2008-05-06 05:45:00,1.56798,1.56832,1.56775,1.56804,206300000.0
2008-05-06 05:50:00,1.56803,1.5682,1.56751,1.56765,167800000.0
2008-05-06 05:55:00,1.5677,1.56779,1.56737,1.56764,183000000.0
2008-05-06 06:00:00,1.56753,1.56816,1.56746,1.56792,184900000.0
2008-05-06 06:05:00,1.56783,1.56802,1.56764,1.56764,212200000.0
2008-05-06 06:10:00,1.56778,1.56803,1.56727,1.56749,196900001.0
2008-05-06 06:15:00,1.56767,1.56819,1.56755,1.56797,170100000.0
2008-05-06 06:20:00,1.56805,1.56805,1.56735,1.5678,157299999.0
2008-05-06 06:25:00,1.56789,1.5679,1.56763,1.56769,160200000.0
2008-05-06 06:30:00,1.56782,1.5683,1.5676,1.56814,224200000.0
2008-05-06 06:35:00,1.56815,1.56881,1.56801,1.56845,228200000.0
2008-05-06 06:40:00,1.56877,1.56911,1.56744,1.56845,208400000.0
2008-05-06 06:45:00,1.56846,1.56871,1.56795,1.56813,226000002.0
2008-05-06 06:50:00,1.56805,1.56832,1.56775,1.56806,190700000.0
2008-05-06 06:55:00,1.56834,1.56834,1.56707,1.56707,178400000.0
2008-05-06 07:00:00,1.56737,1.56852,1.56736,1.56831,208100000.0
2008-05-06 07:05:00,1.56819,1.56875,1.56792,1.56813,167400000.0
2008-05-06 07:10:00,1.56818,1.56849,1.56806,1.56819,183700000.0
2008-05-06 07:15:00,1.56825,1.56841,1.56708,1.5674,183500001.0
2008-05-06 07:20:00,1.56726,1.56766,1.56706,1.56738,282500001.0
2008-05-06 07:25:00,1.56751,1.56783,1.56706,1.56769,192900000.0
2008-05-06 07:30:00,1.56757,1.56805,1.56724,1.56794,174900000.0
2008-05-06 07:35:00,1.56742,1.56815,1.56734,1.56792,167200000.0
2008-05-06 07:40:00,1.56783,1.5681,1.56766,1.56796,193500000.0
2008-05-06 07:45:00,1.56798,1.56812,1.56748,1.5675,197200000.0
2008-05-06 07:50:00,1.56793,1.56823,1.56755,1.56768,184300002.0
2008-05-06 07:55:00,1.5678,1.56786,1.56713,1.56733,202200001.0
2008-05-06 08:00:00,1.56734,1.56749,1.56676,1.56728,168700000.0
2008-05-06 08:05:00,1.56731,1.5674,1.56689,1.5674,210000000.0
2008-05-06 08:10:00,1.56728,1.56728,1.56649,1.56659,166700000.0
2008-05-06 08:15:00,1.56665,1.56669,1.56603,1.56646,197100000.0
2008-05-06 08:20:00,1.56645,1.56654,1.56546,1.56623,191400000.0
2008-05-06 08:25:00,1.56612,1.56653,1.5661,1.56653,215400000.0
2008-05-06 08:30:00,1.56642,1.56643,1.56474,1.56515,224599999.0
2008-05-06 08:35:00,1.56518,1.56557,1.56455,1.5655,207199999.0
2008-05-06 08:40:00,1.56569,1.56587,1.56473,1.56509,182100000.0
2008-05-06 08:45:00,1.56505,1.56532,1.5638,1.56429,203800000.0
2008-05-06 08:50:00,1.56431,1.56457,1.56374,1.56427,166900000.0
2008-05-06 08:55:00,1.56419,1.56503,1.56388,1.56493,198900000.0
2008-05-06 09:00:00,1.56476,1.56493,1.56335,1.56348,149800000.0
2008-05-06 09:05:00,1.56356,1.56394,1.5632,1.56341,243500000.0
2008-05-06 09:10:00,1.5635,1.56403,1.56348,1.56371,191700001.0
2008-05-06 09:15:00,1.56348,1.56378,1.56319,1.5637,178700001.0
2008-05-06 09:20:00,1.56417,1.56417,1.56329,1.5637,195500000.0
2008-05-06 09:25:00,1.56367,1.56376,1.56244,1.56316,222200000.0
2008-05-06 09:30:00,1.5632,1.5636,1.56239,1.56288,185100001.0
2008-05-06 09:35:00,1.56239,1.56355,1.5617,1.56328,189400001.0
2008-05-06 09:40:00,1.5634,1.56358,1.5625,1.56259,232600000.0
2008-05-06 09:45:00,1.56284,1.56314,1.56185,1.56292,185400000.0
2008-05-06 09:50:00,1.56286,1.56299,1.56248,1.56265,245800001.0
2008-05-06 09:55:00,1.56258,1.56348,1.56257,1.5627,220000001.0
2008-05-06 10:00:00,1.5626,1.56381,1.56177,1.56283,229200000.0
2008-05-06 10:05:00,1.56299,1.56348,1.56253,1.56305,183800002.0
2008-05-06 10:10:00,1.56312,1.56574,1.56278,1.5645,220100000.0
2008-05-06 10:15:00,1.56449,1.56557,1.56449,1.5653,216800001.0
2008-05-06 10:20:00,1.56554,1.56564,1.56438,1.56519,203100000.0
2008-05-06 10:25:00,1.56517,1.56581,1.56467,1.56581,169300000.0
2008-05-06 10:30:00,1.56575,1.56658,1.56559,1.56563,203900002.0
2008-05-06 10:35:00,1.5658,1.56702,1.56557,1.56667,158900000.0
2008-05-06 10:40:00,1.56692,1.56779,1.56629,1.56683,215000001.0
2008-05-06 10:45:00,1.56646,1.56667,1.566,1.56653,203800000.0
2008-05-06 10:50:00,1.56674,1.56674,1.56587,1.56625,161800000.0
2008-05-06 10:55:00,1.56642,1.56642,1.56533,1.56619,223600001.0
2008-05-06 11:00:00,1.56652,1.56709,1.5662,1.56686,186000000.0
2008-05-06 11:05:00,1.56685,1.56707,1.56642,1.56653,215300000.0
2008-05-06 11:10:00,1.56641,1.56642,1.56492,1.56507,233200001.0
2008-05-06 11:15:00,1.56522,1.56526,1.56448,1.56465,217200000.0
2008-05-06 11:20:00,1.56471,1.56487,1.56426,1.56477,162500000.0
2008-05-06 11:25:00,1.5649,1.56579,1.56468,1.56479,215300002.0
2008-05-06 11:30:00,1.56498,1.56661,1.56472,1.56643,213000000.0
2008-05-06 11:35:00,1.56647,1.56725,1.56647,1.56709,210200001.0
2008-05-06 11:40:00,1.56712,1.56885,1.56689,1.5685,148500000.0
2008-05-06 11:45:00,1.56915,1.56955,1.56884,1.56933,174500002.0
2008-05-06 11:50:00,1.56944,1.56984,1.56877,1.56877,198400000.0
2008-05-06 11:55:00,1.56868,1.56915,1.56821,1.56893,164400001.0
2008-05-06 12:00:00,1.56894,1.5694,1.56821,1.56939,182600002.0
2008-05-06 12:05:00,1.56989,1.57033,1.56934,1.56936,175600000.0
2008-05-06 12:10:00,1.56968,1.57091,1.5696,1.56994,186800000.0
2008-05-06 12:15:00,1.57032,1.57177,1.57032,1.57175,175000001.0
2008-05-06 12:20:00,1.57135,1.57235,1.57132,1.57183,163400000.0
2008-05-06 12:25:00,1.57191,1.57344,1.57126,1.57341,193700001.0
2008-05-06 12:30:00,1.57349,1.57391,1.57189,1.57208,138600000.0
2008-05-06 12:35:00,1.57243,1.57249,1.57158,1.57176,183200001.0
2008-05-06 12:40:00,1.57172,1.57251,1.57172,1.57237,206000001.0
2008-05-06 12:45:00,1.57235,1.57235,1.57175,1.572,225900000.0
2008-05-06 12:50:00,1.57192,1.5736,1.57186,1.57279,225300000.0
2008-05-06 12:55:00,1.57291,1.57391,1.57276,1.5731,163100000.0
2008-05-06 13:00:00,1.57309,1.57326,1.57235,1.5726,170600000.0
2008-05-06 13:05:00,1.5722,1.57264,1.57173,1.57173,192600001.0
2008-05-06 13:10:00,1.57195,1.57244,1.57115,1.57127,241800001.0
2008-05-06 13:15:00,1.57114,1.57143,1.57043,1.57105,200700000.0
2008-05-06 13:20:00,1.57128,1.57138,1.57078,1.57125,183700000.0
2008-05-06 13:25:00,1.57105,1.5717,1.57076,1.57134,184100000.0
2008-05-06 13:30:00,1.57111,1.57213,1.57008,1.57177,1600300002.0
2008-05-06 13:35:00,1.57187,1.57243,1.57137,1.57193,1774800006.0
2008-05-06 13:40:00,1.572,1.57252,1.57159,1.57222,2037900000.0
2008-05-06 13:45:00,1.57222,1.5733,1.57201,1.57236,927800001.0
2008-05-06 13:50:00,1.57235,1.5726,1.57213,1.57239,1621200002.0
2008-05-06 13:55:00,1.57243,1.57316,1.57224,1.57302,1742200001.0
2008-05-06 14:00:00,1.57281,1.57343,1.57248,1.57268,1768300002.0
2008-05-06 14:05:00,1.57265,1.5729,1.57181,1.57222,1884000003.0
2008-05-06 14:10:00,1.57211,1.57256,1.5716,1.57174,1907300004.0
2008-05-06 14:15:00,1.57155,1.57208,1.571,1.571,1196400004.0
2008-05-06 14:20:00,1.57103,1.57178,1.5701,1.57043,1964500004.0
2008-05-06 14:25:00,1.57025,1.57111,1.56967,1.57069,2076400004.0
2008-05-06 14:30:00,1.57085,1.57306,1.57028,1.57271,1756100002.0
2008-05-06 14:35:00,1.57278,1.57351,1.57268,1.5729,1047400002.0
2008-05-06 14:40:00,1.57282,1.57296,1.57175,1.57227,1266600002.0
2008-05-06 14:45:00,1.57211,1.5723,1.57126,1.57168,1493200005.0
2008-05-06 14:50:00,1.57167,1.57286,1.57167,1.57222,1407500004.0
2008-05-06 14:55:00,1.57221,1.57416,1.57163,1.57348,1620100002.0
2008-05-06 15:00:00,1.5736,1.57401,1.57268,1.57301,2490500008.0
2008-05-06 15:05:00,1.57304,1.57408,1.57259,1.57295,1937000005.0
2008-05-06 15:10:00,1.57285,1.5738,1.57261,1.57378,2227100005.0
2008-05-06 15:15:00,1.57377,1.5743,1.57298,1.57298,1966200001.0
2008-05-06 15:20:00,1.57309,1.57337,1.57238,1.57255,2593700004.0
2008-05-06 15:25:00,1.57275,1.57402,1.57275,1.57324,3198200003.0
2008-05-06 15:30:00,1.57313,1.57428,1.57276,1.57404,2465700004.0
2008-05-06 15:35:00,1.57403,1.57488,1.57361,1.57458,2021900001.0
2008-05-06 15:40:00,1.57457,1.57556,1.57457,1.57541,1663700002.0
2008-05-06 15:45:00,1.57563,1.57621,1.57495,1.57582,1972700002.0
2008-05-06 15:50:00,1.57585,1.57603,1.57522,1.57542,2030900011.0
2008-05-06 15:55:00,1.57553,1.57675,1.5755,1.57655,2062600003.0
2008-05-06 16:00:00,1.57636,1.57636,1.57216,1.57261,2255200006.0
2008-05-06 16:05:00,1.57266,1.57395,1.57245,1.57329,1304200005.0
2008-05-06 16:10:00,1.57316,1.57339,1.5689,1.5689,2452700003.0
2008-05-06 16:15:00,1.56887,1.5697,1.56681,1.56721,3186200009.0
2008-05-06 16:20:00,1.56716,1.56843,1.56685,1.56816,2656200004.0
2008-05-06 16:25:00,1.56796,1.56914,1.56763,1.56827,2680100005.0
2008-05-06 16:30:00,1.56821,1.56872,1.56757,1.5684,2279500004.0
2008-05-06 16:35:00,1.56829,1.56892,1.56702,1.56727,2554300002.0
2008-05-06 16:40:00,1.56732,1.5675,1.56664,1.56689,2083000004.0
2008-05-06 16:45:00,1.56692,1.56732,1.56654,1.56667,2302900003.0
2008-05-06 16:50:00,1.56645,1.56668,1.56589,1.56641,2045000002.0
2008-05-06 16:55:00,1.56664,1.56833,1.56614,1.56628,2485000004.0
2008-05-06 17:00:00,1.566,1.56656,1.56517,1.56582,2557400007.0
2008-05-06 17:05:00,1.56571,1.56581,1.56369,1.56393,2128100004.0
2008-05-06 17:10:00,1.56396,1.56398,1.56083,1.56083,1992400006.0
2008-05-06 17:15:00,1.56058,1.56087,1.55673,1.55733,2289700005.0
2008-05-06 17:20:00,1.55725,1.55781,1.55557,1.55647,2378900006.0
2008-05-06 17:25:00,1.55675,1.55876,1.55663,1.55851,2622200005.0
2008-05-06 17:30:00,1.55856,1.56037,1.55805,1.56016,2379600004.0
2008-05-06 17:35:00,1.56,1.56003,1.55908,1.55926,2195100001.0
2008-05-06 17:40:00,1.55901,1.55965,1.55885,1.55949,1759900003.0
2008-05-06 17:45:00,1.55951,1.56117,1.5594,1.56086,2389400006.0
2008-05-06 17:50:00,1.56085,1.56162,1.56053,1.5611,2442900005.0
2008-05-06 17:55:00,1.56119,1.5616,1.56006,1.56017,2344800003.0
2008-05-06 18:00:00,1.55972,1.55986,1.55774,1.55787,2868700001.0
2008-05-06 18:05:00,1.55782,1.55886,1.55769,1.55862,2245800006.0
2008-05-06 18:10:00,1.5586,1.55881,1.55814,1.55866,2096700003.0
2008-05-06 18:15:00,1.55863,1.55869,1.55777,1.5583,2067900004.0
2008-05-06 18:20:00,1.55832,1.55872,1.55792,1.55792,1913600004.0
2008-05-06 18:25:00,1.5579,1.55839,1.55734,1.55792,2135200005.0
2008-05-06 18:30:00,1.55812,1.55827,1.55719,1.5572,2300900004.0
2008-05-06 18:35:00,1.55711,1.55752,1.55646,1.55646,1647200007.0
2008-05-06 18:40:00,1.55643,1.55679,1.55435,1.55486,2393200008.0
2008-05-06 18:45:00,1.55463,1.55498,1.55402,1.55466,2090000004.0
2008-05-06 18:50:00,1.55446,1.55454,1.55331,1.55349,1955100001.0
2008-05-06 18:55:00,1.5535,1.55397,1.55287,1.5537,2796400003.0
2008-05-06 19:00:00,1.55341,1.55589,1.55319,1.55548,2409400010.0
2008-05-06 19:05:00,1.55557,1.55565,1.55441,1.55464,2759800003.0
2008-05-06 19:10:00,1.55454,1.55536,1.55447,1.55515,2636400005.0
2008-05-06 19:15:00,1.55516,1.55568,1.55468,1.55468,2013800008.0
2008-05-06 19:20:00,1.55485,1.55597,1.55451,1.55556,2243900006.0
2008-05-06 19:25:00,1.55557,1.55689,1.55557,1.55675,1796900001.0
2008-05-06 19:30:00,1.55676,1.55766,1.55672,1.55759,2079200005.0
2008-05-06 19:35:00,1.55779,1.55809,1.55694,1.55712,1856000004.0
2008-05-06 19:40:00,1.55711,1.55738,1.55686,1.55726,1277800003.0
2008-05-06 19:45:00,1.55727,1.55756,1.55685,1.55732,1585900004.0
2008-05-06 19:50:00,1.55724,1.55745,1.55684,1.55715,2357500006.0
2008-05-06 19:55:00,1.55699,1.55699,1.55608,1.55633,1935300004.0
2008-05-06 20:00:00,1.55635,1.55669,1.55599,1.55659,2768500007.0
2008-05-06 20:05:00,1.55668,1.5577,1.55655,1.55751,2578200000.0
2008-05-06 20:10:00,1.55747,1.55747,1.55609,1.55629,2855800009.0
2008-05-06 20:15:00,1.55609,1.5562,1.55535,1.55601,1833400003.0
2008-05-06 20:20:00,1.55615,1.55646,1.55578,1.55615,1414800003.0
2008-05-06 20:25:00,1.55624,1.55741,1.55623,1.55712,1982300005.0
2008-05-06 20:30:00,1.5572,1.55754,1.55691,1.55728,1397900003.0
2008-05-06 20:35:00,1.55718,1.55762,1.5569,1.55752,1792099999.0
2008-05-06 20:40:00,1.55764,1.5582,1.55737,1.55766,1439900001.0
2008-05-06 20:45:00,1.55756,1.5578,1.55718,1.55772,1850700002.0
2008-05-06 20:50:00,1.55764,1.55764,1.55631,1.55678,957100001.0
2008-05-06 20:55:00,1.55679,1.55701,1.5559,1.55637,1384900004.0
2008-05-06 21:00:00,1.55625,1.55685,1.55575,1.55644,1221400002.0
2008-05-06 21:05:00,1.55642,1.55674,1.55599,1.55607,1493700001.0
2008-05-06 21:10:00,1.55614,1.55639,1.5558,1.55608,1284300001.0
2008-05-06 21:15:00,1.55613,1.55643,1.55605,1.55624,1082400002.0
2008-05-06 21:20:00,1.55636,1.55682,1.55619,1.5565,613200002.0
2008-05-06 21:25:00,1.55657,1.55689,1.55628,1.55653,1068700002.0
2008-05-06 21:30:00,1.55674,1.55714,1.55647,1.55696,1339300002.0
2008-05-06 21:35:00,1.55693,1.55735,1.55667,1.55717,1545800005.0
2008-05-06 21:40:00,1.55722,1.55736,1.5561,1.55618,917300000.0
2008-05-06 21:45:00,1.55613,1.5564,1.5553,1.55586,1591000001.0
2008-05-06 21:50:00,1.55574,1.55667,1.5557,1.55635,1813100004.0
2008-05-06 21:55:00,1.5563,1.55643,1.55601,1.55619,887300002.0
2008-05-06 22:00:00,1.55624,1.55629,1.55555,1.55564,768600001.0
2008-05-06 22:05:00,1.55582,1.55593,1.55506,1.55506,890800001.0
2008-05-06 22:10:00,1.55508,1.55549,1.55474,1.55488,1022700002.0
2008-05-06 22:15:00,1.5549,1.55513,1.55416,1.55456,817300004.0
2008-05-06 22:20:00,1.55482,1.55582,1.5548,1.55544,983000002.0
2008-05-06 22:25:00,1.55551,1.55579,1.55524,1.55561,853700004.0
2008-05-06 22:30:00,1.55562,1.55627,1.55528,1.55589,1102100004.0
2008-05-06 22:35:00,1.55589,1.55608,1.55553,1.55572,1153500003.0
2008-05-06 22:40:00,1.55578,1.55672,1.55569,1.55658,1094000002.0
2008-05-06 22:45:00,1.55657,1.55676,1.55638,1.55645,1009799999.0
2008-05-06 22:50:00,1.55652,1.55713,1.55652,1.55674,1132100003.0
2008-05-06 22:55:00,1.55673,1.55706,1.55647,1.55658,811100002.0
2008-05-06 23:00:00,1.5556,1.55636,1.55505,1.55579,263300000.0
2008-05-06 23:05:00,1.55593,1.55727,1.55593,1.557,202899999.0
2008-05-06 23:10:00,1.55707,1.5577,1.55636,1.55671,327400000.0
2008-05-06 23:15:00,1.55688,1.55719,1.55655,1.55675,262900000.0
2008-05-06 23:20:00,1.55672,1.55721,1.55644,1.55679,485700001.0
2008-05-06 23:25:00,1.5568,1.5568,1.55527,1.5556,259999998.0
2008-05-06 23:30:00,1.55608,1.55645,1.55564,1.55564,528800001.0
2008-05-06 23:35:00,1.55559,1.55583,1.55536,1.55559,443300001.0
2008-05-06 23:40:00,1.55563,1.55597,1.55546,1.55577,379800003.0
2008-05-06 23:45:00,1.55549,1.55571,1.55459,1.55566,384600002.0
2008-05-06 23:50:00,1.55576,1.55645,1.5556,1.55575,572400002.0
2008-05-06 23:55:00,1.55564,1.55673,1.55538,1.5567,545800002.0
2008-05-07 00:00:00,1.55676,1.557,1.556,1.55675,947100003.0
2008-05-07 00:05:00,1.55683,1.55723,1.55659,1.55714,306500001.0
2008-05-07 00:10:00,1.55686,1.55753,1.55682,1.55746,176800000.0
2008-05-07 00:15:00,1.55755,1.55831,1.55732,1.55745,379900003.0
2008-05-07 00:20:00,1.55749,1.558,1.55708,1.55732,262200000.0
2008-05-07 00:25:00,1.55738,1.55768,1.55686,1.55693,227400000.0
2008-05-07 00:30:00,1.55686,1.55738,1.5568,1.55738,317100000.0
2008-05-07 00:35:00,1.55703,1.55775,1.55703,1.55725,293600000.0
2008-05-07 00:40:00,1.55741,1.55774,1.55681,1.55715,208600001.0
2008-05-07 00:45:00,1.55741,1.55801,1.55689,1.55766,195100000.0
2008-05-07 00:50:00,1.55806,1.55813,1.55753,1.55755,346600000.0
2008-05-07 00:55:00,1.55792,1.55812,1.55694,1.55702,335700001.0
2008-05-07 01:00:00,1.55702,1.55708,1.55654,1.55679,306300000.0
2008-05-07 01:05:00,1.55692,1.55696,1.55604,1.55656,299700003.0
2008-05-07 01:10:00,1.55622,1.5566,1.55592,1.55627,617900001.0
2008-05-07 01:15:00,1.55643,1.55683,1.55623,1.55663,232600000.0
2008-05-07 01:20:00,1.55636,1.55743,1.55621,1.55712,440300001.0
2008-05-07 01:25:00,1.55706,1.55719,1.55527,1.55571,507900000.0
2008-05-07 01:30:00,1.55569,1.55618,1.55551,1.55587,320200001.0
2008-05-07 01:35:00,1.55608,1.55631,1.55576,1.55613,205600001.0
2008-05-07 01:40:00,1.55572,1.55614,1.55533,1.55574,709799999.0
2008-05-07 01:45:00,1.55573,1.55591,1.55532,1.55543,467700001.0
2008-05-07 01:50:00,1.55588,1.55601,1.55534,1.55552,609800003.0
2008-05-07 01:55:00,1.55557,1.55573,1.55412,1.55432,329300000.0
2008-05-07 02:00:00,1.5545,1.5546,1.55384,1.55447,223700001.0
2008-05-07 02:05:00,1.5545,1.5549,1.55338,1.55372,176500000.0
2008-05-07 02:10:00,1.55384,1.55422,1.55349,1.55365,215700003.0
2008-05-07 02:15:00,1.55362,1.5542,1.55338,1.55392,212200001.0
2008-05-07 02:20:00,1.55402,1.55412,1.55349,1.55375,151700000.0
2008-05-07 02:25:00,1.55382,1.55457,1.55353,1.55455,161000000.0
2008-05-07 02:30:00,1.55436,1.55493,1.55412,1.5548,210300000.0
2008-05-07 02:35:00,1.55504,1.55549,1.55482,1.55522,175300000.0
2008-05-07 02:40:00,1.55494,1.55507,1.55457,1.5549,225900000.0
2008-05-07 02:45:00,1.55483,1.55501,1.55431,1.55448,161400000.0
2008-05-07 02:50:00,1.55469,1.555,1.5542,1.55472,166700000.0
2008-05-07 02:55:00,1.55465,1.55535,1.55439,1.55493,197400002.0
2008-05-07 03:00:00,1.55491,1.55511,1.55474,1.55474,208400000.0
2008-05-07 03:05:00,1.5551,1.55527,1.55452,1.55467,180100000.0
2008-05-07 03:10:00,1.55498,1.55535,1.55474,1.55535,214000000.0
2008-05-07 03:15:00,1.55536,1.55538,1.55465,1.55525,181400001.0
2008-05-07 03:20:00,1.55551,1.55566,1.55526,1.55566,224900000.0
2008-05-07 03:25:00,1.55531,1.55566,1.55529,1.55529,154800000.0
2008-05-07 03:30:00,1.55544,1.55558,1.55441,1.55463,207700000.0
2008-05-07 03:35:00,1.55465,1.55473,1.55406,1.55467,177200000.0
2008-05-07 03:40:00,1.55466,1.55469,1.55431,1.55434,170400001.0
2008-05-07 03:45:00,1.55464,1.55496,1.55433,1.55491,193700000.0
2008-05-07 03:50:00,1.55477,1.55512,1.55466,1.55494,173100000.0
2008-05-07 03:55:00,1.55489,1.55497,1.55433,1.5546,188800001.0
2008-05-07 04:00:00,1.55435,1.55458,1.55387,1.5541,162100000.0
2008-05-07 04:05:00,1.5536,1.55439,1.55286,1.55318,184400000.0
2008-05-07 04:10:00,1.55339,1.55373,1.55318,1.55352,170600001.0
2008-05-07 04:15:00,1.55361,1.55371,1.55275,1.55371,185000000.0
2008-05-07 04:20:00,1.55366,1.55409,1.55366,1.55402,151200001.0
2008-05-07 04:25:00,1.55413,1.55454,1.55363,1.55434,194000000.0
2008-05-07 04:30:00,1.55418,1.55428,1.55383,1.55405,214499999.0
2008-05-07 04:35:00,1.55387,1.55424,1.55344,1.55409,178400000.0
2008-05-07 04:40:00,1.554,1.55426,1.55355,1.55411,178600000.0
2008-05-07 04:45:00,1.55411,1.55447,1.55356,1.55411,219700001.0
2008-05-07 04:50:00,1.55404,1.55426,1.55386,1.55404,195700000.0
2008-05-07 04:55:00,1.55412,1.55474,1.55387,1.55474,152700000.0
2008-05-07 05:00:00,1.55493,1.55551,1.55446,1.55528,197600001.0
2008-05-07 05:05:00,1.55492,1.55524,1.55474,1.55485,229300000.0
2008-05-07 05:10:00,1.55495,1.5551,1.55461,1.55501,164000000.0
2008-05-07 05:15:00,1.55503,1.55531,1.55455,1.555,181400000.0
2008-05-07 05:20:00,1.55508,1.55562,1.55479,1.55561,193600000.0
2008-05-07 05:25:00,1.55544,1.55578,1.55492,1.55546,196700001.0
2008-05-07 05:30:00,1.55542,1.5556,1.55499,1.55532,211800000.0
2008-05-07 05:35:00,1.55542,1.55556,1.55501,1.55525,179300001.0
2008-05-07 05:40:00,1.55505,1.55522,1.55461,1.55507,223600000.0
2008-05-07 05:45:00,1.55487,1.55541,1.55474,1.55527,229100001.0
2008-05-07 05:50:00,1.55519,1.55551,1.55466,1.55545,196000000.0
2008-05-07 05:55:00,1.55531,1.55572,1.55498,1.55498,159300000.0
2008-05-07 06:00:00,1.55464,1.5548,1.55424,1.55459,208400000.0
2008-05-07 06:05:00,1.5547,1.55522,1.55454,1.55472,228600000.0
2008-05-07 06:10:00,1.5548,1.55495,1.55448,1.55484,203100001.0
2008-05-07 06:15:00,1.55481,1.55524,1.55474,1.55484,145300000.0
2008-05-07 06:20:00,1.555,1.55513,1.5546,1.5549,186900002.0
2008-05-07 06:25:00,1.55498,1.5552,1.55485,1.5549,196100001.0
2008-05-07 06:30:00,1.55502,1.55508,1.55463,1.55483,191000000.0
2008-05-07 06:35:00,1.55473,1.55503,1.55447,1.55471,190400001.0
2008-05-07 06:40:00,1.55465,1.55514,1.55431,1.55501,178400000.0
2008-05-07 06:45:00,1.55497,1.55526,1.55467,1.55514,231600000.0
2008-05-07 06:50:00,1.55511,1.55524,1.55467,1.55501,188000000.0
2008-05-07 06:55:00,1.55519,1.55551,1.55476,1.55476,158400001.0
2008-05-07 07:00:00,1.55504,1.5553,1.55449,1.55527,196700000.0
2008-05-07 07:05:00,1.55534,1.55575,1.55517,1.55571,142400000.0
2008-05-07 07:10:00,1.55596,1.55615,1.55533,1.55551,185600000.0
2008-05-07 07:15:00,1.55545,1.55563,1.55505,1.55556,214200000.0
2008-05-07 07:20:00,1.55541,1.55619,1.55522,1.55592,224900000.0
2008-05-07 07:25:00,1.55594,1.55597,1.55518,1.55547,192400000.0
2008-05-07 07:30:00,1.55546,1.5562,1.55481,1.55612,209300000.0
2008-05-07 07:35:00,1.55579,1.5559,1.55509,1.55533,201599998.0
2008-05-07 07:40:00,1.55512,1.55535,1.55408,1.55508,176300000.0
2008-05-07 07:45:00,1.55484,1.55512,1.55413,1.55435,228200000.0
2008-05-07 07:50:00,1.55497,1.55507,1.55344,1.55396,230600000.0
2008-05-07 07:55:00,1.55437,1.55438,1.5535,1.55396,223000000.0
2008-05-07 08:00:00,1.55408,1.55459,1.5539,1.5539,140400000.0
2008-05-07 08:05:00,1.55371,1.55372,1.55256,1.55294,193000000.0
2008-05-07 08:10:00,1.55303,1.55392,1.5529,1.55354,270299998.0
2008-05-07 08:15:00,1.55357,1.55373,1.55308,1.55332,175899999.0
2008-05-07 08:20:00,1.5533,1.55353,1.55236,1.5527,156500000.0
2008-05-07 08:25:00,1.55277,1.55337,1.55207,1.55314,233300002.0
2008-05-07 08:30:00,1.55287,1.55346,1.55241,1.55277,168700000.0
2008-05-07 08:35:00,1.55264,1.55264,1.55101,1.55101,188200001.0
2008-05-07 08:40:00,1.55113,1.55191,1.55084,1.55178,186800000.0
2008-05-07 08:45:00,1.55186,1.55218,1.5514,1.55156,204500000.0
2008-05-07 08:50:00,1.55143,1.55257,1.55123,1.55242,162100000.0
2008-05-07 08:55:00,1.55261,1.55312,1.55173,1.55309,164800000.0
2008-05-07 09:00:00,1.55306,1.5532,1.55254,1.55315,173400001.0
2008-05-07 09:05:00,1.55328,1.55352,1.55288,1.55307,170900000.0
2008-05-07 09:10:00,1.55294,1.55353,1.55266,1.55348,181700000.0
2008-05-07 09:15:00,1.55307,1.55321,1.55147,1.55175,237400000.0
2008-05-07 09:20:00,1.55219,1.55244,1.55203,1.55238,208200001.0
2008-05-07 09:25:00,1.55226,1.55256,1.55182,1.55198,197300001.0
2008-05-07 09:30:00,1.55188,1.55245,1.55171,1.55244,177400001.0
2008-05-07 09:35:00,1.55265,1.55389,1.55264,1.55367,186900001.0
2008-05-07 09:40:00,1.55353,1.55404,1.55353,1.55371,214700000.0
2008-05-07 09:45:00,1.55399,1.55406,1.55316,1.55338,239999999.0
2008-05-07 09:50:00,1.55352,1.55378,1.5529,1.55367,215300000.0
2008-05-07 09:55:00,1.55372,1.55441,1.55357,1.55427,245300001.0
2008-05-07 10:00:00,1.55434,1.55434,1.55317,1.55366,198900000.0
2008-05-07 10:05:00,1.55378,1.55401,1.55323,1.55371,137800001.0
2008-05-07 10:10:00,1.55374,1.55387,1.55332,1.55368,213400001.0
2008-05-07 10:15:00,1.55405,1.55407,1.55303,1.55385,217699998.0
2008-05-07 10:20:00,1.55398,1.55477,1.55354,1.55477,192300000.0
2008-05-07 10:25:00,1.55492,1.55536,1.55435,1.55441,281800002.0
2008-05-07 10:30:00,1.5543,1.55567,1.55387,1.55526,180100000.0
2008-05-07 10:35:00,1.55531,1.55648,1.55517,1.55568,200400000.0
2008-05-07 10:40:00,1.55579,1.5568,1.55516,1.55633,210300001.0
2008-05-07 10:45:00,1.55592,1.55716,1.55592,1.55663,249399998.0
2008-05-07 10:50:00,1.55683,1.55683,1.55509,1.55589,175000002.0
2008-05-07 10:55:00,1.55612,1.55645,1.55586,1.55639,194600000.0
2008-05-07 11:00:00,1.55618,1.55711,1.55506,1.55707,198400001.0
2008-05-07 11:05:00,1.55703,1.55703,1.55571,1.55576,172100000.0
2008-05-07 11:10:00,1.55564,1.55578,1.55426,1.55535,180500000.0
2008-05-07 11:15:00,1.55522,1.55532,1.55462,1.5548,182600000.0
2008-05-07 11:20:00,1.55467,1.55536,1.55462,1.55527,173900000.0
2008-05-07 11:25:00,1.55544,1.55544,1.55431,1.55435,250100000.0
2008-05-07 11:30:00,1.5548,1.55554,1.55448,1.55546,202800000.0
2008-05-07 11:35:00,1.55548,1.55607,1.55366,1.55381,228100001.0
2008-05-07 11:40:00,1.55386,1.55726,1.55368,1.55699,128400000.0
2008-05-07 11:45:00,1.55727,1.55774,1.55694,1.55734,199300002.0
2008-05-07 11:50:00,1.55739,1.55751,1.55678,1.55729,186200000.0
2008-05-07 11:55:00,1.55734,1.55875,1.55649,1.5569,162300001.0
2008-05-07 12:00:00,1.55712,1.55728,1.55359,1.55429,238100000.0
2008-05-07 12:05:00,1.55436,1.55436,1.55289,1.55289,171900000.0
2008-05-07 12:10:00,1.55287,1.55323,1.55192,1.55216,190900000.0
2008-05-07 12:15:00,1.55229,1.55236,1.54816,1.54816,171000000.0
2008-05-07 12:20:00,1.54792,1.54914,1.54792,1.54866,233400000.0
2008-05-07 12:25:00,1.5486,1.54901,1.54827,1.54895,179600000.0
2008-05-07 12:30:00,1.54881,1.54931,1.54859,1.54896,183800000.0
2008-05-07 12:35:00,1.54896,1.55021,1.54888,1.54925,153100000.0
2008-05-07 12:40:00,1.54912,1.54967,1.54852,1.54896,158500001.0
2008-05-07 12:45:00,1.54887,1.54936,1.54866,1.54902,189600001.0
2008-05-07 12:50:00,1.54889,1.5491,1.54847,1.54876,185000000.0
2008-05-07 12:55:00,1.54884,1.5496,1.54841,1.5492,191600001.0
2008-05-07 13:00:00,1.54887,1.54903,1.5482,1.54861,164700000.0
2008-05-07 13:05:00,1.54832,1.54931,1.5483,1.54838,184300000.0
2008-05-07 13:10:00,1.54857,1.54918,1.54856,1.54872,189300000.0
2008-05-07 13:15:00,1.54889,1.54908,1.54763,1.54763,252500001.0
2008-05-07 13:20:00,1.54759,1.5477,1.54694,1.54727,170600000.0
2008-05-07 13:25:00,1.54679,1.54702,1.54605,1.54671,227800002.0
2008-05-07 13:30:00,1.54671,1.54687,1.54581,1.5466,1589900006.0
2008-05-07 13:35:00,1.54665,1.54787,1.54665,1.54757,1854600001.0
2008-05-07 13:40:00,1.54757,1.54778,1.54695,1.54729,2016100004.0
2008-05-07 13:45:00,1.54726,1.548,1.54719,1.54776,986600002.0
2008-05-07 13:50:00,1.54795,1.54869,1.5479,1.54811,1708700001.0
2008-05-07 13:55:00,1.54802,1.54846,1.54787,1.548,1777500003.0
2008-05-07 14:00:00,1.54837,1.54884,1.54647,1.54725,1654000004.0
2008-05-07 14:05:00,1.54719,1.54763,1.54633,1.54678,1829000000.0
2008-05-07 14:10:00,1.54657,1.54727,1.54537,1.54557,1812400003.0
2008-05-07 14:15:00,1.54571,1.54634,1.54549,1.54583,1169200001.0
2008-05-07 14:20:00,1.54603,1.54684,1.54603,1.54646,2110400000.0
2008-05-07 14:25:00,1.54633,1.54653,1.5447,1.5458,1916000004.0
2008-05-07 14:30:00,1.5456,1.5457,1.54476,1.54524,1844200004.0
2008-05-07 14:35:00,1.54532,1.54596,1.54435,1.5445,1099400000.0
2008-05-07 14:40:00,1.54437,1.54524,1.54363,1.5446,1311800001.0
2008-05-07 14:45:00,1.54451,1.54451,1.5422,1.54292,1526900002.0
2008-05-07 14:50:00,1.54276,1.54448,1.54276,1.54439,1326800005.0
2008-05-07 14:55:00,1.54436,1.5446,1.54402,1.5444,1595300003.0
2008-05-07 15:00:00,1.54441,1.54441,1.54162,1.54201,2423500005.0
2008-05-07 15:05:00,1.54188,1.54324,1.54143,1.5431,1944800002.0
2008-05-07 15:10:00,1.54301,1.54429,1.54259,1.54374,2210800004.0
2008-05-07 15:15:00,1.54373,1.54446,1.54347,1.54431,2012800005.0
2008-05-07 15:20:00,1.54442,1.54489,1.54401,1.54425,2656200002.0
2008-05-07 15:25:00,1.54427,1.54462,1.5434,1.54372,3120000003.0
2008-05-07 15:30:00,1.54353,1.54422,1.54263,1.5435,2655000007.0
2008-05-07 15:35:00,1.54342,1.54342,1.54249,1.54279,2012200003.0
2008-05-07 15:40:00,1.54264,1.54354,1.54224,1.54299,1585500001.0
2008-05-07 15:45:00,1.54302,1.54429,1.54302,1.54377,1972400002.0
2008-05-07 15:50:00,1.54378,1.54495,1.54319,1.54489,1943600002.0
2008-05-07 15:55:00,1.54507,1.54576,1.54439,1.54465,2094800005.0
2008-05-07 16:00:00,1.54476,1.54606,1.54436,1.5457,2400700003.0
2008-05-07 16:05:00,1.54589,1.54748,1.54538,1.54707,1240600001.0
2008-05-07 16:10:00,1.54706,1.54715,1.54533,1.54547,2323300006.0
2008-05-07 16:15:00,1.54562,1.54622,1.54509,1.54539,3205000004.0
2008-05-07 16:20:00,1.54518,1.54651,1.54461,1.54608,2585799999.0
2008-05-07 16:25:00,1.54584,1.54637,1.54478,1.54493,2475100004.0
2008-05-07 16:30:00,1.54494,1.54553,1.54371,1.54394,2416800006.0
2008-05-07 16:35:00,1.54394,1.54571,1.5439,1.54519,2477900000.0
2008-05-07 16:40:00,1.54518,1.54548,1.54427,1.54451,2180600000.0
2008-05-07 16:45:00,1.54437,1.54466,1.54332,1.54365,2200600002.0
2008-05-07 16:50:00,1.54362,1.54453,1.54359,1.54363,2214000003.0
2008-05-07 16:55:00,1.54368,1.54427,1.54312,1.54378,2403300002.0
2008-05-07 17:00:00,1.54369,1.5446,1.54328,1.5441,2481400003.0
2008-05-07 17:05:00,1.54417,1.54456,1.54291,1.54331,2275900006.0
2008-05-07 17:10:00,1.5433,1.54347,1.5428,1.5432,2040900001.0
2008-05-07 17:15:00,1.54303,1.54316,1.54117,1.54189,2303100001.0
2008-05-07 17:20:00,1.54182,1.54186,1.54079,1.5409,2354500004.0
2008-05-07 17:25:00,1.54074,1.54139,1.54015,1.54097,2799000007.0
2008-05-07 17:30:00,1.54108,1.54145,1.54029,1.54131,2535000004.0
2008-05-07 17:35:00,1.54123,1.54212,1.5411,1.54149,2132700003.0
2008-05-07 17:40:00,1.54144,1.54191,1.54133,1.54138,1870500002.0
2008-05-07 17:45:00,1.54122,1.54122,1.53934,1.53956,2262300005.0
2008-05-07 17:50:00,1.53956,1.54029,1.53924,1.54005,2484100003.0
2008-05-07 17:55:00,1.5401,1.5404,1.53932,1.5399,2239200007.0
2008-05-07 18:00:00,1.53973,1.54039,1.53968,1.5399,2941000003.0
2008-05-07 18:05:00,1.53987,1.54105,1.53982,1.54091,2300600003.0
2008-05-07 18:10:00,1.54075,1.54213,1.54075,1.54197,2190700003.0
2008-05-07 18:15:00,1.54174,1.54201,1.54121,1.54136,2027100006.0
2008-05-07 18:20:00,1.54144,1.54175,1.5411,1.54122,1715600000.0
2008-05-07 18:25:00,1.54125,1.54224,1.54122,1.54203,2150500006.0
2008-05-07 18:30:00,1.54214,1.54225,1.5416,1.5416,2422500004.0
2008-05-07 18:35:00,1.54149,1.54186,1.54114,1.54129,1563000001.0
2008-05-07 18:40:00,1.54132,1.54192,1.54124,1.54192,2175400001.0
2008-05-07 18:45:00,1.54203,1.54225,1.54167,1.54207,2260800008.0
2008-05-07 18:50:00,1.5421,1.5424,1.54188,1.54189,1930100006.0
2008-05-07 18:55:00,1.54202,1.54274,1.54173,1.54273,2700400012.0
2008-05-07 19:00:00,1.54279,1.543,1.54187,1.54204,2370600004.0
2008-05-07 19:05:00,1.54192,1.54261,1.54171,1.54231,2874700007.0
2008-05-07 19:10:00,1.54235,1.54318,1.54235,1.54305,2934800008.0
2008-05-07 19:15:00,1.54292,1.54308,1.54204,1.54221,2038100004.0
2008-05-07 19:20:00,1.5425,1.54272,1.54215,1.54242,2114700007.0
2008-05-07 19:25:00,1.54236,1.54262,1.54196,1.54217,1828100003.0
2008-05-07 19:30:00,1.54225,1.54249,1.5415,1.5418,2278100010.0
2008-05-07 19:35:00,1.54186,1.54248,1.54168,1.54246,1783700003.0
2008-05-07 19:40:00,1.54256,1.54329,1.54232,1.54307,1329000000.0
2008-05-07 19:45:00,1.54309,1.54355,1.54251,1.5431,1617100003.0
2008-05-07 19:50:00,1.5432,1.54418,1.54315,1.54396,2358200002.0
2008-05-07 19:55:00,1.54414,1.54493,1.54407,1.54479,1967700003.0
2008-05-07 20:00:00,1.54477,1.54566,1.54477,1.54516,2728700005.0
2008-05-07 20:05:00,1.54527,1.54527,1.5445,1.54465,2609500006.0
2008-05-07 20:10:00,1.54458,1.54556,1.54426,1.54508,2792400004.0
2008-05-07 20:15:00,1.54504,1.54619,1.54502,1.54572,1778200000.0
2008-05-07 20:20:00,1.54585,1.54738,1.54574,1.54702,1232800001.0
2008-05-07 20:25:00,1.54702,1.54767,1.54699,1.54724,1819200001.0
2008-05-07 20:30:00,1.54734,1.54828,1.54715,1.54786,1216500003.0
2008-05-07 20:35:00,1.54796,1.54857,1.54755,1.54759,1823100001.0
2008-05-07 20:40:00,1.54753,1.54756,1.54706,1.54711,1399500003.0
2008-05-07 20:45:00,1.5472,1.54915,1.54713,1.54899,1866200003.0
2008-05-07 20:50:00,1.54899,1.54952,1.54865,1.54951,1080199999.0
2008-05-07 20:55:00,1.54975,1.55092,1.54949,1.5497,1282400001.0
2008-05-07 21:00:00,1.54962,1.55084,1.54948,1.55014,1093700003.0
2008-05-07 21:05:00,1.5501,1.55061,1.54989,1.55021,1467200000.0
2008-05-07 21:10:00,1.55018,1.55063,1.5495,1.54967,1250900002.0
2008-05-07 21:15:00,1.54965,1.54988,1.54881,1.54916,1020100002.0
2008-05-07 21:20:00,1.54919,1.54986,1.54909,1.54953,638900002.0
2008-05-07 21:25:00,1.54964,1.55025,1.54964,1.54989,1142000003.0
2008-05-07 21:30:00,1.55002,1.55055,1.54991,1.55029,1340200003.0
2008-05-07 21:35:00,1.55028,1.55059,1.55001,1.55059,1467600002.0
2008-05-07 21:40:00,1.5507,1.55181,1.5505,1.5512,981400001.0
2008-05-07 21:45:00,1.55109,1.55152,1.55083,1.55083,1645500002.0
2008-05-07 21:50:00,1.5508,1.55148,1.55073,1.55073,1749500005.0
2008-05-07 21:55:00,1.55079,1.55102,1.55056,1.55061,824200002.0
2008-05-07 22:00:00,1.55067,1.55142,1.55051,1.55121,760200003.0
2008-05-07 22:05:00,1.55133,1.55169,1.55115,1.55122,976400005.0
2008-05-07 22:10:00,1.55127,1.55257,1.55115,1.55205,962900001.0
2008-05-07 22:15:00,1.55226,1.55259,1.55188,1.55197,690600001.0
2008-05-07 22:20:00,1.55211,1.55222,1.55048,1.55135,1015400002.0
2008-05-07 22:25:00,1.55152,1.55279,1.55131,1.55182,803500000.0
2008-05-07 22:30:00,1.55187,1.55343,1.55179,1.5529,977300001.0
2008-05-07 22:35:00,1.55299,1.5537,1.55297,1.55356,1074900002.0
2008-05-07 22:40:00,1.55348,1.55373,1.55319,1.55337,1042700000.0
2008-05-07 22:45:00,1.5534,1.5538,1.55313,1.55313,926800002.0
2008-05-07 22:50:00,1.55345,1.55439,1.55339,1.55373,1198800003.0
2008-05-07 22:55:00,1.55374,1.55404,1.55297,1.55318,825600004.0
2008-05-07 23:00:00,1.55249,1.55286,1.55197,1.55248,228000000.0
2008-05-07 23:05:00,1.55235,1.55361,1.55235,1.55341,183600000.0
2008-05-07 23:10:00,1.55349,1.55418,1.55211,1.55244,243800001.0
2008-05-07 23:15:00,1.55307,1.55319,1.55248,1.55266,242200001.0
2008-05-07 23:20:00,1.55269,1.55371,1.55266,1.55327,471200000.0
2008-05-07 23:25:00,1.55333,1.55361,1.55279,1.55284,215300000.0
2008-05-07 23:30:00,1.55318,1.55326,1.55235,1.55235,498700000.0
2008-05-07 23:35:00,1.55253,1.55329,1.55241,1.55306,411800001.0
2008-05-07 23:40:00,1.553,1.55382,1.553,1.55352,414000000.0
2008-05-07 23:45:00,1.55354,1.55386,1.55325,1.55357,350200000.0
2008-05-07 23:50:00,1.55375,1.55395,1.55329,1.5534,583999999.0
2008-05-07 23:55:00,1.55338,1.55399,1.55322,1.55387,512300001.0
2008-05-08 00:00:00,1.55402,1.5544,1.55297,1.55351,871200001.0
2008-05-08 00:05:00,1.55345,1.5535,1.55242,1.55258,320000001.0
2008-05-08 00:10:00,1.55233,1.55308,1.55233,1.55279,205900001.0
2008-05-08 00:15:00,1.55269,1.55296,1.55198,1.55205,366100000.0
2008-05-08 00:20:00,1.5522,1.5523,1.55169,1.55204,258800000.0
2008-05-08 00:25:00,1.55195,1.55236,1.55182,1.55198,203400000.0
2008-05-08 00:30:00,1.55197,1.55247,1.5518,1.55247,364000001.0
2008-05-08 00:35:00,1.55186,1.55246,1.55181,1.55191,294200000.0
2008-05-08 00:40:00,1.55216,1.55245,1.55154,1.55154,179100000.0
2008-05-08 00:45:00,1.55164,1.55166,1.55026,1.55026,214100000.0
2008-05-08 00:50:00,1.55073,1.55141,1.55043,1.55079,333200000.0
2008-05-08 00:55:00,1.5511,1.55113,1.55032,1.55079,333700000.0
2008-05-08 01:00:00,1.55083,1.55187,1.55056,1.55183,267700000.0
2008-05-08 01:05:00,1.55204,1.55222,1.55105,1.55202,274500000.0
2008-05-08 01:10:00,1.55191,1.55485,1.55191,1.55471,607000002.0
2008-05-08 01:15:00,1.55491,1.55713,1.55469,1.55598,253700001.0
2008-05-08 01:20:00,1.55541,1.55572,1.5542,1.55568,468300002.0
2008-05-08 01:25:00,1.5555,1.55599,1.55489,1.55584,508300000.0
2008-05-08 01:30:00,1.55596,1.55605,1.55427,1.55427,321600001.0
2008-05-08 01:35:00,1.55377,1.5545,1.55375,1.5545,152800000.0
2008-05-08 01:40:00,1.5545,1.55515,1.55306,1.55357,786800000.0
2008-05-08 01:45:00,1.55356,1.55376,1.55232,1.55232,437099998.0
2008-05-08 01:50:00,1.55278,1.55278,1.55117,1.55155,708100002.0
2008-05-08 01:55:00,1.55158,1.55247,1.55117,1.55247,328300001.0
2008-05-08 02:00:00,1.55332,1.55409,1.55239,1.55248,233200001.0
2008-05-08 02:05:00,1.55242,1.55248,1.5507,1.55093,223600003.0
2008-05-08 02:10:00,1.5508,1.5521,1.55032,1.5519,183400001.0
2008-05-08 02:15:00,1.55196,1.55229,1.55135,1.55211,175400000.0
2008-05-08 02:20:00,1.55217,1.55217,1.55119,1.55179,161300000.0
2008-05-08 02:25:00,1.55178,1.55316,1.55137,1.55233,191700000.0
2008-05-08 02:30:00,1.55227,1.5532,1.55142,1.55168,183400000.0
2008-05-08 02:35:00,1.55179,1.55235,1.55171,1.55235,187400000.0
2008-05-08 02:40:00,1.55235,1.55281,1.55217,1.5528,159300001.0
2008-05-08 02:45:00,1.55272,1.55341,1.55251,1.55307,197300000.0
2008-05-08 02:50:00,1.55296,1.55303,1.55243,1.55299,179900000.0
2008-05-08 02:55:00,1.55288,1.55304,1.55197,1.55255,224900000.0
2008-05-08 03:00:00,1.55277,1.55293,1.55214,1.55214,177800000.0
2008-05-08 03:05:00,1.55243,1.55282,1.55201,1.55238,179600000.0
2008-05-08 03:10:00,1.55261,1.55279,1.55234,1.5526,196000000.0
2008-05-08 03:15:00,1.55252,1.55261,1.55204,1.55225,201600001.0
2008-05-08 03:20:00,1.55257,1.55271,1.5512,1.55149,168100000.0
2008-05-08 03:25:00,1.55125,1.55156,1.55101,1.55101,136400001.0
2008-05-08 03:30:00,1.55131,1.5517,1.55023,1.55023,214400000.0
2008-05-08 03:35:00,1.5501,1.5509,1.54948,1.55052,183800000.0
2008-05-08 03:40:00,1.55078,1.55128,1.54966,1.5497,192600001.0
2008-05-08 03:45:00,1.54943,1.55061,1.54915,1.54973,165300000.0
2008-05-08 03:50:00,1.54961,1.54961,1.54622,1.54725,209300000.0
2008-05-08 03:55:00,1.54694,1.54731,1.54467,1.54731,216800000.0
2008-05-08 04:00:00,1.54704,1.54805,1.54623,1.54695,190100001.0
2008-05-08 04:05:00,1.54707,1.54807,1.54657,1.5471,232499999.0
2008-05-08 04:10:00,1.54716,1.54767,1.54677,1.54746,194400000.0
2008-05-08 04:15:00,1.54769,1.54809,1.54684,1.54809,193900002.0
2008-05-08 04:20:00,1.54808,1.54872,1.54808,1.54854,173300001.0
2008-05-08 04:25:00,1.5486,1.54868,1.54763,1.54846,164900000.0
2008-05-08 04:30:00,1.54829,1.54869,1.54772,1.54818,273000001.0
2008-05-08 04:35:00,1.54808,1.54891,1.54787,1.54891,176000000.0
2008-05-08 04:40:00,1.54881,1.54916,1.5483,1.54894,251400000.0
2008-05-08 04:45:00,1.54891,1.54971,1.54848,1.54952,161600000.0
2008-05-08 04:50:00,1.54937,1.54945,1.54875,1.54883,147200000.0
2008-05-08 04:55:00,1.54902,1.54904,1.54862,1.54868,174800000.0
2008-05-08 05:00:00,1.54867,1.54884,1.54828,1.54836,174900000.0
2008-05-08 05:05:00,1.548,1.54925,1.5478,1.54892,215899999.0
2008-05-08 05:10:00,1.54898,1.54913,1.54807,1.54853,187700000.0
2008-05-08 05:15:00,1.54859,1.54878,1.54788,1.5484,149900000.0
2008-05-08 05:20:00,1.54839,1.54851,1.54763,1.54835,216700002.0
2008-05-08 05:25:00,1.54817,1.54838,1.54737,1.54797,183100000.0
2008-05-08 05:30:00,1.54801,1.54801,1.54727,1.54731,221200000.0
2008-05-08 05:35:00,1.54738,1.54771,1.54699,1.54766,188200000.0
2008-05-08 05:40:00,1.54743,1.54774,1.54722,1.54764,215100000.0
2008-05-08 05:45:00,1.54744,1.54774,1.54725,1.54727,205200000.0
2008-05-08 05:50:00,1.54723,1.54798,1.54702,1.54792,223500000.0
2008-05-08 05:55:00,1.54783,1.54792,1.5472,1.54727,191200001.0
2008-05-08 06:00:00,1.5472,1.54782,1.54704,1.54742,206100001.0
2008-05-08 06:05:00,1.54742,1.54789,1.5472,1.54748,187300000.0
2008-05-08 06:10:00,1.54768,1.5478,1.5467,1.54696,191800001.0
2008-05-08 06:15:00,1.54684,1.54729,1.54677,1.54695,139200000.0
2008-05-08 06:20:00,1.54713,1.5473,1.54643,1.54673,156200000.0
2008-05-08 06:25:00,1.54681,1.54722,1.54666,1.54704,201200002.0
2008-05-08 06:30:00,1.54709,1.54723,1.54669,1.54699,189900000.0
2008-05-08 06:35:00,1.5469,1.5476,1.54651,1.54741,200900000.0
2008-05-08 06:40:00,1.54733,1.54768,1.5469,1.54746,160400000.0
2008-05-08 06:45:00,1.54742,1.54817,1.54734,1.54762,216399999.0
2008-05-08 06:50:00,1.54758,1.54812,1.54716,1.5472,183400001.0
2008-05-08 06:55:00,1.54748,1.54755,1.54689,1.54722,180400000.0
2008-05-08 07:00:00,1.54765,1.54783,1.54693,1.54704,205900000.0
2008-05-08 07:05:00,1.54693,1.54702,1.54632,1.54673,232400001.0
2008-05-08 07:10:00,1.54669,1.54682,1.54608,1.54612,218600000.0
2008-05-08 07:15:00,1.54598,1.54666,1.54574,1.54603,170100000.0
2008-05-08 07:20:00,1.54552,1.54602,1.54534,1.54591,218600000.0
2008-05-08 07:25:00,1.5461,1.54673,1.54535,1.54671,203100000.0
2008-05-08 07:30:00,1.54673,1.54673,1.54564,1.54621,238900001.0
2008-05-08 07:35:00,1.54594,1.54619,1.54572,1.54605,205700000.0
2008-05-08 07:40:00,1.54572,1.54596,1.54522,1.54567,199100000.0
2008-05-08 07:45:00,1.54575,1.54707,1.54538,1.54634,205000000.0
2008-05-08 07:50:00,1.54676,1.54695,1.54623,1.5468,163800000.0
2008-05-08 07:55:00,1.54691,1.54845,1.54613,1.54752,213500000.0
2008-05-08 08:00:00,1.54785,1.54848,1.54757,1.54817,167900000.0
2008-05-08 08:05:00,1.54835,1.54882,1.54732,1.54774,218400000.0
2008-05-08 08:10:00,1.54785,1.54844,1.54764,1.54844,251500002.0
2008-05-08 08:15:00,1.54866,1.54961,1.5485,1.5487,234700001.0
2008-05-08 08:20:00,1.54884,1.54924,1.54752,1.54822,216999999.0
2008-05-08 08:25:00,1.54808,1.54953,1.5476,1.54919,190200000.0
2008-05-08 08:30:00,1.54899,1.5494,1.5488,1.54921,194400000.0
2008-05-08 08:35:00,1.54925,1.55002,1.54875,1.54914,202100000.0
2008-05-08 08:40:00,1.54909,1.55079,1.54896,1.55035,210700000.0
2008-05-08 08:45:00,1.55037,1.55071,1.54995,1.55044,201600001.0
2008-05-08 08:50:00,1.55043,1.5509,1.55025,1.55052,190800001.0
2008-05-08 08:55:00,1.55033,1.55137,1.54988,1.55129,193300001.0
2008-05-08 09:00:00,1.55154,1.55172,1.5505,1.55119,169900000.0
2008-05-08 09:05:00,1.55115,1.55115,1.54975,1.54976,171800000.0
2008-05-08 09:10:00,1.54925,1.54958,1.54791,1.54954,161200000.0
2008-05-08 09:15:00,1.54914,1.55011,1.54889,1.54929,185900000.0
2008-05-08 09:20:00,1.54896,1.5491,1.54829,1.54829,154000000.0
2008-05-08 09:25:00,1.54811,1.54845,1.54748,1.54845,166600000.0
2008-05-08 09:30:00,1.54865,1.54901,1.54827,1.54864,198000000.0
2008-05-08 09:35:00,1.54843,1.54942,1.54769,1.54881,177000000.0
2008-05-08 09:40:00,1.54887,1.54887,1.54721,1.54751,201800000.0
2008-05-08 09:45:00,1.54787,1.54868,1.54749,1.54763,170400000.0
2008-05-08 09:50:00,1.54776,1.54802,1.54722,1.54771,172700000.0
2008-05-08 09:55:00,1.54776,1.54793,1.54713,1.54793,230600001.0
2008-05-08 10:00:00,1.54779,1.54971,1.54724,1.54868,204600000.0
2008-05-08 10:05:00,1.54867,1.54885,1.54703,1.54741,164600000.0
2008-05-08 10:10:00,1.54739,1.54895,1.547,1.54881,208200000.0
2008-05-08 10:15:00,1.5486,1.54917,1.54841,1.5488,185700001.0
2008-05-08 10:20:00,1.54884,1.54884,1.54763,1.54774,215200000.0
2008-05-08 10:25:00,1.54766,1.54789,1.54654,1.54703,212000000.0
2008-05-08 10:30:00,1.54696,1.54771,1.54638,1.54726,181600000.0
2008-05-08 10:35:00,1.54736,1.54789,1.547,1.54739,220500001.0
2008-05-08 10:40:00,1.54768,1.54792,1.54695,1.54768,174600000.0
2008-05-08 10:45:00,1.54738,1.54851,1.54714,1.54791,162700000.0
2008-05-08 10:50:00,1.54803,1.54804,1.54708,1.54734,169800000.0
2008-05-08 10:55:00,1.54737,1.54798,1.54704,1.54761,173200000.0
2008-05-08 11:00:00,1.54767,1.54861,1.54705,1.54855,156600000.0
2008-05-08 11:05:00,1.54846,1.54912,1.5479,1.54912,201500000.0
2008-05-08 11:10:00,1.54899,1.54978,1.54849,1.54966,185300000.0
2008-05-08 11:15:00,1.5497,1.55007,1.54836,1.54886,182600000.0
2008-05-08 11:20:00,1.54899,1.54941,1.54861,1.54876,160800000.0
2008-05-08 11:25:00,1.54888,1.54968,1.54856,1.54968,221600000.0
2008-05-08 11:30:00,1.54968,1.5504,1.54897,1.54968,218700000.0
2008-05-08 11:35:00,1.54935,1.5501,1.54928,1.54946,177300000.0
2008-05-08 11:40:00,1.54947,1.54992,1.5487,1.54872,160000000.0
2008-05-08 11:45:00,1.54881,1.54892,1.54836,1.5487,177200001.0
2008-05-08 11:50:00,1.54868,1.55121,1.54851,1.55113,220400000.0
2008-05-08 11:55:00,1.55092,1.55166,1.55021,1.55042,173300000.0
2008-05-08 12:00:00,1.55039,1.55054,1.54914,1.54942,192000002.0
2008-05-08 12:05:00,1.54938,1.54938,1.54841,1.54867,173200000.0
2008-05-08 12:10:00,1.54898,1.54913,1.54843,1.54843,225399999.0
2008-05-08 12:15:00,1.54855,1.54869,1.54803,1.54861,186700000.0
2008-05-08 12:20:00,1.54843,1.54914,1.54842,1.54901,226900001.0
2008-05-08 12:25:00,1.54907,1.54929,1.54859,1.549,195300000.0
2008-05-08 12:30:00,1.54894,1.54935,1.54881,1.54903,182000000.0
2008-05-08 12:35:00,1.54909,1.54928,1.54884,1.54904,167900000.0
2008-05-08 12:40:00,1.54893,1.54957,1.54893,1.54944,168800000.0
2008-05-08 12:45:00,1.54936,1.54976,1.54922,1.54961,177000000.0
2008-05-08 12:50:00,1.54965,1.54972,1.54872,1.54904,207800000.0
2008-05-08 12:55:00,1.54906,1.55034,1.54864,1.55034,186300000.0
2008-05-08 13:00:00,1.55045,1.55083,1.54959,1.54997,176200001.0
2008-05-08 13:05:00,1.5496,1.55043,1.5496,1.54994,161600000.0
2008-05-08 13:10:00,1.54988,1.55003,1.5489,1.54907,168800000.0
2008-05-08 13:15:00,1.54913,1.54986,1.54868,1.54914,198300000.0
2008-05-08 13:20:00,1.54895,1.5498,1.54861,1.5497,176000000.0
2008-05-08 13:25:00,1.54969,1.54969,1.54894,1.54916,169400000.0
2008-05-08 13:30:00,1.54918,1.5508,1.54877,1.55017,1643300002.0
2008-05-08 13:35:00,1.55034,1.55095,1.54991,1.55019,1810100005.0
2008-05-08 13:40:00,1.55035,1.55174,1.55032,1.55092,2082900002.0
2008-05-08 13:45:00,1.55084,1.55293,1.5504,1.55216,1018099998.0
2008-05-08 13:50:00,1.55217,1.55287,1.55191,1.55231,1666700003.0
2008-05-08 13:55:00,1.55238,1.5539,1.55236,1.55325,1941300006.0
2008-05-08 14:00:00,1.55317,1.5535,1.55264,1.55292,1692600001.0
2008-05-08 14:05:00,1.55284,1.55355,1.55274,1.55305,1858400007.0
2008-05-08 14:10:00,1.55306,1.5554,1.55304,1.55468,1878800004.0
2008-05-08 14:15:00,1.55445,1.55479,1.5529,1.55429,1145500000.0
2008-05-08 14:20:00,1.55459,1.55571,1.55459,1.55542,1877100002.0
2008-05-08 14:25:00,1.55548,1.55559,1.55341,1.5535,1897700001.0
2008-05-08 14:30:00,1.55332,1.55413,1.55213,1.55283,1883900003.0
2008-05-08 14:35:00,1.55256,1.55296,1.5496,1.55286,1087600003.0
2008-05-08 14:40:00,1.55299,1.55587,1.55244,1.55383,1285900002.0
2008-05-08 14:45:00,1.55372,1.55522,1.55331,1.55436,1505500003.0
2008-05-08 14:50:00,1.55441,1.55663,1.55441,1.55536,1299200002.0
2008-05-08 14:55:00,1.55547,1.55726,1.55538,1.55582,1662200003.0
2008-05-08 15:00:00,1.55597,1.55742,1.55575,1.55739,2513600004.0
2008-05-08 15:05:00,1.55752,1.55826,1.55669,1.55797,1966800002.0
2008-05-08 15:10:00,1.55821,1.55874,1.55712,1.55759,2330000007.0
2008-05-08 15:15:00,1.55761,1.55841,1.55726,1.55726,1981600004.0
2008-05-08 15:20:00,1.55728,1.55817,1.55673,1.5568,2490100006.0
2008-05-08 15:25:00,1.55671,1.55865,1.55665,1.55829,3197800005.0
2008-05-08 15:30:00,1.55828,1.55995,1.55787,1.55932,2609200004.0
2008-05-08 15:35:00,1.55929,1.55976,1.55845,1.55919,2205400003.0
2008-05-08 15:40:00,1.55898,1.55936,1.55771,1.55823,1586000003.0
2008-05-08 15:45:00,1.5586,1.55903,1.55802,1.55812,1952800008.0
2008-05-08 15:50:00,1.55806,1.55929,1.5577,1.55854,2099800004.0
2008-05-08 15:55:00,1.55825,1.55857,1.5574,1.55767,2000500007.0
2008-05-08 16:00:00,1.5575,1.55874,1.55733,1.55868,2250200002.0
2008-05-08 16:05:00,1.5589,1.55952,1.55828,1.55952,1248400003.0
2008-05-08 16:10:00,1.55949,1.55968,1.55784,1.55834,2421400003.0
2008-05-08 16:15:00,1.5582,1.55928,1.55802,1.55912,3355900007.0
2008-05-08 16:20:00,1.5591,1.55962,1.55875,1.55897,2714000002.0
2008-05-08 16:25:00,1.55891,1.55959,1.55881,1.55896,2741000003.0
2008-05-08 16:30:00,1.55893,1.55917,1.55833,1.55852,2395600006.0
2008-05-08 16:35:00,1.55863,1.56134,1.55861,1.56095,2751300004.0
2008-05-08 16:40:00,1.56113,1.56213,1.56014,1.56119,1943100002.0
2008-05-08 16:45:00,1.56095,1.56187,1.56041,1.56074,2442500005.0
2008-05-08 16:50:00,1.56054,1.56082,1.56001,1.56053,2154700008.0
2008-05-08 16:55:00,1.56062,1.56118,1.56033,1.56094,2336100002.0
2008-05-08 17:00:00,1.56088,1.5612,1.55997,1.56044,2679300007.0
2008-05-08 17:05:00,1.56036,1.56054,1.5597,1.56006,2093300005.0
2008-05-08 17:10:00,1.5602,1.56156,1.55999,1.56117,2203900005.0
2008-05-08 17:15:00,1.56096,1.56128,1.56041,1.56128,2318400002.0
2008-05-08 17:20:00,1.56138,1.56184,1.56056,1.56075,2318699999.0
2008-05-08 17:25:00,1.56055,1.56065,1.55965,1.56046,2679299999.0
2008-05-08 17:30:00,1.56058,1.56071,1.55989,1.56045,2429900002.0
2008-05-08 17:35:00,1.56025,1.56055,1.55998,1.56026,2121700004.0
2008-05-08 17:40:00,1.56021,1.56124,1.55995,1.56101,1945600005.0
2008-05-08 17:45:00,1.56103,1.56156,1.5609,1.56129,2203500006.0
2008-05-08 17:50:00,1.56121,1.56188,1.56094,1.56129,2379200006.0
2008-05-08 17:55:00,1.56149,1.5639,1.56149,1.56368,2346300002.0
2008-05-08 18:00:00,1.56342,1.56367,1.56303,1.56359,2837300007.0
2008-05-08 18:05:00,1.56366,1.56461,1.56354,1.56426,2281000002.0
2008-05-08 18:10:00,1.56416,1.5643,1.56359,1.56404,2158300000.0
2008-05-08 18:15:00,1.56411,1.56512,1.56336,1.56379,2060600003.0
2008-05-08 18:20:00,1.56386,1.56447,1.56377,1.56404,1754900003.0
2008-05-08 18:25:00,1.56394,1.56474,1.56365,1.56378,2099300000.0
2008-05-08 18:30:00,1.56388,1.564,1.56346,1.56363,2283100007.0
2008-05-08 18:35:00,1.56359,1.5643,1.56346,1.56385,1583500003.0
2008-05-08 18:40:00,1.56385,1.56479,1.56385,1.56416,2192600007.0
2008-05-08 18:45:00,1.56412,1.56424,1.5634,1.56389,2165900002.0
2008-05-08 18:50:00,1.56392,1.56392,1.56321,1.5635,1988600004.0
2008-05-08 18:55:00,1.56359,1.56422,1.5633,1.56398,2700300005.0
2008-05-08 19:00:00,1.56408,1.56424,1.5637,1.56384,2460200004.0
2008-05-08 19:05:00,1.56378,1.56425,1.56364,1.5638,2780500008.0
2008-05-08 19:10:00,1.56365,1.56443,1.56343,1.56423,2729199998.0
2008-05-08 19:15:00,1.56423,1.56475,1.56411,1.56439,2058900004.0
2008-05-08 19:20:00,1.56462,1.56478,1.56396,1.56403,2152200006.0
2008-05-08 19:25:00,1.56407,1.56526,1.56407,1.56443,1742300004.0
2008-05-08 19:30:00,1.56443,1.56464,1.56395,1.56429,2272600002.0
2008-05-08 19:35:00,1.56395,1.56457,1.56391,1.5644,1741400001.0
2008-05-08 19:40:00,1.5644,1.56577,1.56425,1.56562,1344700003.0
2008-05-08 19:45:00,1.56582,1.56693,1.56579,1.56603,1473000000.0
2008-05-08 19:50:00,1.56595,1.566,1.56513,1.56513,2392400006.0
2008-05-08 19:55:00,1.56526,1.56641,1.56497,1.56597,1890400007.0
2008-05-08 20:00:00,1.56563,1.56576,1.56505,1.56529,2701500005.0
2008-05-08 20:05:00,1.56557,1.56599,1.56531,1.56592,2429800002.0
2008-05-08 20:10:00,1.56611,1.56635,1.5656,1.56614,2861600003.0
2008-05-08 20:15:00,1.56613,1.56673,1.56597,1.56656,2040400007.0
2008-05-08 20:20:00,1.56658,1.56658,1.56531,1.56558,1282000002.0
2008-05-08 20:25:00,1.56564,1.56618,1.56552,1.56567,1951800003.0
2008-05-08 20:30:00,1.56553,1.56577,1.56513,1.56516,1292900002.0
2008-05-08 20:35:00,1.56516,1.56606,1.56511,1.56593,1725399997.0
2008-05-08 20:40:00,1.56613,1.56667,1.56588,1.56621,1534400004.0
2008-05-08 20:45:00,1.56628,1.5668,1.56624,1.56678,1876800006.0
2008-05-08 20:50:00,1.56656,1.56686,1.56605,1.56671,984700001.0
2008-05-08 20:55:00,1.56685,1.56715,1.56659,1.56712,1304500003.0
2008-05-08 21:00:00,1.5668,1.5668,1.56538,1.56591,1134400001.0
2008-05-08 21:05:00,1.56591,1.56623,1.56557,1.566,1429300003.0
2008-05-08 21:10:00,1.56603,1.56677,1.56597,1.56659,1367700002.0
2008-05-08 21:15:00,1.56652,1.56652,1.56546,1.56601,911800002.0
2008-05-08 21:20:00,1.56609,1.56626,1.56575,1.56604,620100000.0
2008-05-08 21:25:00,1.5661,1.56644,1.5658,1.56582,1098000002.0
2008-05-08 21:30:00,1.56589,1.56618,1.56581,1.56595,1294500007.0
2008-05-08 21:35:00,1.56598,1.56626,1.56563,1.56588,1433400004.0
2008-05-08 21:40:00,1.56584,1.56595,1.56555,1.5657,722700001.0
2008-05-08 21:45:00,1.56568,1.56615,1.56558,1.56581,1639800003.0
2008-05-08 21:50:00,1.56573,1.56619,1.56549,1.56587,1800400004.0
2008-05-08 21:55:00,1.56579,1.56597,1.5652,1.56541,849400002.0
2008-05-08 22:00:00,1.56534,1.56575,1.565,1.5654,752800003.0
2008-05-08 22:05:00,1.56565,1.56578,1.56516,1.56526,962600003.0
2008-05-08 22:10:00,1.56516,1.56572,1.56504,1.56539,997100001.0
2008-05-08 22:15:00,1.56527,1.56577,1.56511,1.56522,740000001.0
2008-05-08 22:20:00,1.5653,1.5653,1.56456,1.56488,918700000.0
2008-05-08 22:25:00,1.56487,1.56523,1.56429,1.5644,869000003.0
2008-05-08 22:30:00,1.5644,1.56512,1.56437,1.56473,951700003.0
2008-05-08 22:35:00,1.56478,1.56514,1.56465,1.56473,1196400005.0
2008-05-08 22:40:00,1.56473,1.56504,1.5644,1.56446,985200000.0
2008-05-08 22:45:00,1.56453,1.5654,1.56453,1.56493,898300001.0
2008-05-08 22:50:00,1.56479,1.56519,1.56467,1.56473,1116200003.0
2008-05-08 22:55:00,1.56473,1.56526,1.56465,1.56493,724700000.0
2008-05-08 23:00:00,1.56471,1.56643,1.56461,1.56606,304100000.0
2008-05-08 23:05:00,1.56595,1.5667,1.56531,1.5657,216600001.0
2008-05-08 23:10:00,1.56575,1.56684,1.56566,1.56684,313100000.0
2008-05-08 23:15:00,1.56708,1.56719,1.56653,1.56653,251100000.0
2008-05-08 23:20:00,1.56638,1.56661,1.56575,1.56609,456099999.0
2008-05-08 23:25:00,1.56624,1.56642,1.56599,1.56602,193400000.0
2008-05-08 23:30:00,1.56624,1.56636,1.56578,1.56581,511000001.0
2008-05-08 23:35:00,1.56588,1.56655,1.56587,1.56626,496499999.0
2008-05-08 23:40:00,1.56654,1.56688,1.5662,1.56665,438800003.0
2008-05-08 23:45:00,1.56663,1.5667,1.5662,1.56655,404100000.0
2008-05-08 23:50:00,1.56659,1.56683,1.56584,1.56629,609100001.0
2008-05-08 23:55:00,1.56662,1.56662,1.566,1.56632,516900001.0
2008-05-09 00:00:00,1.56637,1.56662,1.56523,1.56568,901200002.0
2008-05-09 00:05:00,1.56561,1.56597,1.56537,1.56572,345600001.0
2008-05-09 00:10:00,1.56544,1.56633,1.56526,1.566,187800001.0
2008-05-09 00:15:00,1.56627,1.56655,1.56565,1.56565,316800001.0
2008-05-09 00:20:00,1.56565,1.56576,1.56463,1.56484,297200001.0
2008-05-09 00:25:00,1.56479,1.56502,1.5643,1.56468,260800001.0
2008-05-09 00:30:00,1.56488,1.56574,1.56488,1.56574,326300001.0
2008-05-09 00:35:00,1.56533,1.56549,1.56493,1.56493,275600001.0
2008-05-09 00:40:00,1.56518,1.56566,1.56442,1.56498,207700000.0
2008-05-09 00:45:00,1.56531,1.56575,1.56503,1.5653,180700000.0
2008-05-09 00:50:00,1.56577,1.56582,1.56509,1.56515,296400000.0
2008-05-09 00:55:00,1.56539,1.56539,1.56484,1.56503,334000000.0
2008-05-09 01:00:00,1.56476,1.56494,1.564,1.56482,253300001.0
2008-05-09 01:05:00,1.56494,1.56515,1.56433,1.56489,349000000.0
2008-05-09 01:10:00,1.56454,1.56492,1.56409,1.56436,587300001.0
2008-05-09 01:15:00,1.56458,1.56505,1.56426,1.56447,228400001.0
2008-05-09 01:20:00,1.56439,1.5646,1.56353,1.56405,440500001.0
2008-05-09 01:25:00,1.56394,1.56461,1.56341,1.56455,512200002.0
2008-05-09 01:30:00,1.56454,1.5648,1.56401,1.56477,396200002.0
2008-05-09 01:35:00,1.56494,1.56599,1.56482,1.56599,183499999.0
2008-05-09 01:40:00,1.56569,1.56601,1.56508,1.56557,739799999.0
2008-05-09 01:45:00,1.56554,1.56625,1.56539,1.5659,403200000.0
2008-05-09 01:50:00,1.56647,1.5673,1.56619,1.56684,527400002.0
2008-05-09 01:55:00,1.56664,1.56715,1.56625,1.56628,369900002.0
2008-05-09 02:00:00,1.56678,1.56684,1.56614,1.56637,196800000.0
2008-05-09 02:05:00,1.56641,1.56652,1.5657,1.56608,189800000.0
2008-05-09 02:10:00,1.566,1.56643,1.56556,1.56616,209000001.0
2008-05-09 02:15:00,1.56618,1.56627,1.56591,1.56618,187200001.0
2008-05-09 02:20:00,1.56622,1.56632,1.56544,1.5657,148200000.0
2008-05-09 02:25:00,1.5657,1.56581,1.56481,1.56559,167100000.0
2008-05-09 02:30:00,1.56557,1.56597,1.56484,1.56499,147100000.0
2008-05-09 02:35:00,1.56497,1.56514,1.56461,1.565,173700000.0
2008-05-09 02:40:00,1.56481,1.56495,1.56448,1.56477,171800000.0
2008-05-09 02:45:00,1.56485,1.5649,1.56401,1.56419,143800000.0
2008-05-09 02:50:00,1.56374,1.56416,1.56337,1.56397,180900000.0
2008-05-09 02:55:00,1.564,1.56446,1.5638,1.56397,193700001.0
2008-05-09 03:00:00,1.564,1.56403,1.56253,1.56326,205600001.0
2008-05-09 03:05:00,1.56435,1.56435,1.56316,1.56328,165300000.0
2008-05-09 03:10:00,1.56362,1.56368,1.56294,1.5636,202800000.0
2008-05-09 03:15:00,1.56359,1.5639,1.56329,1.56383,141600000.0
2008-05-09 03:20:00,1.56404,1.56561,1.56393,1.56561,193600001.0
2008-05-09 03:25:00,1.56545,1.56545,1.56457,1.56466,145400000.0
2008-05-09 03:30:00,1.56493,1.56552,1.56489,1.56515,216200001.0
2008-05-09 03:35:00,1.56543,1.56559,1.56459,1.56544,191600000.0
2008-05-09 03:40:00,1.56526,1.56576,1.56502,1.56519,151500000.0
2008-05-09 03:45:00,1.56545,1.56545,1.56372,1.56379,178900000.0
2008-05-09 03:50:00,1.56363,1.56381,1.5634,1.5634,229200000.0
2008-05-09 03:55:00,1.56291,1.56291,1.56201,1.56234,189700000.0
2008-05-09 04:00:00,1.56222,1.56285,1.56214,1.56269,234499998.0
2008-05-09 04:05:00,1.56215,1.56283,1.56206,1.56243,178300000.0
2008-05-09 04:10:00,1.56235,1.56302,1.56154,1.5618,200600000.0
2008-05-09 04:15:00,1.56188,1.56245,1.56154,1.56245,180400001.0
2008-05-09 04:20:00,1.56216,1.56262,1.56196,1.56252,165000000.0
2008-05-09 04:25:00,1.56271,1.56307,1.56211,1.56292,203100000.0
2008-05-09 04:30:00,1.56289,1.56338,1.56255,1.56321,192100000.0
2008-05-09 04:35:00,1.56299,1.56317,1.56204,1.56273,157700000.0
2008-05-09 04:40:00,1.5627,1.56296,1.56231,1.56294,179400000.0
2008-05-09 04:45:00,1.56285,1.56311,1.56214,1.56257,175400000.0
2008-05-09 04:50:00,1.5628,1.56291,1.5625,1.5626,180000000.0
2008-05-09 04:55:00,1.56245,1.56258,1.56176,1.56248,177900000.0
2008-05-09 05:00:00,1.56242,1.56269,1.56211,1.56269,210100000.0
2008-05-09 05:05:00,1.56265,1.56284,1.56214,1.56222,225499999.0
2008-05-09 05:10:00,1.56231,1.56267,1.56205,1.56219,182900000.0
2008-05-09 05:15:00,1.56221,1.56273,1.56205,1.56235,183400000.0
2008-05-09 05:20:00,1.56215,1.5623,1.56164,1.56209,189700000.0
2008-05-09 05:25:00,1.56198,1.5623,1.5614,1.56212,171600000.0
2008-05-09 05:30:00,1.56209,1.56224,1.56166,1.56175,185600000.0
2008-05-09 05:35:00,1.5619,1.56197,1.56116,1.56172,183100001.0
2008-05-09 05:40:00,1.56152,1.56154,1.56077,1.56086,157200000.0
2008-05-09 05:45:00,1.56058,1.56109,1.56058,1.5607,216900001.0
2008-05-09 05:50:00,1.56063,1.56081,1.55991,1.56024,212700000.0
2008-05-09 05:55:00,1.5603,1.56145,1.56021,1.5614,170300001.0
2008-05-09 06:00:00,1.56139,1.56182,1.56126,1.56137,202800000.0
2008-05-09 06:05:00,1.56131,1.56162,1.56087,1.56151,234900000.0
2008-05-09 06:10:00,1.56177,1.56186,1.56134,1.56183,187800000.0
2008-05-09 06:15:00,1.56163,1.56185,1.56108,1.56108,159200001.0
2008-05-09 06:20:00,1.56111,1.56172,1.56095,1.56152,177200000.0
2008-05-09 06:25:00,1.56131,1.56135,1.56094,1.56107,177200002.0
2008-05-09 06:30:00,1.56121,1.56197,1.56121,1.56169,193200000.0
2008-05-09 06:35:00,1.56156,1.56185,1.5608,1.56093,221500000.0
2008-05-09 06:40:00,1.56078,1.56125,1.56048,1.561,175800000.0
2008-05-09 06:45:00,1.56101,1.56233,1.56092,1.56221,227100001.0
2008-05-09 06:50:00,1.56221,1.56221,1.56117,1.56117,173600001.0
2008-05-09 06:55:00,1.5614,1.56229,1.56113,1.56191,203300000.0
2008-05-09 07:00:00,1.56246,1.56265,1.56188,1.5624,223000000.0
2008-05-09 07:05:00,1.56237,1.56336,1.56237,1.56293,153800000.0
2008-05-09 07:10:00,1.56286,1.56287,1.56182,1.56233,215200000.0
2008-05-09 07:15:00,1.56224,1.56246,1.56194,1.56226,174100000.0
2008-05-09 07:20:00,1.56203,1.56247,1.56189,1.56205,218700001.0
2008-05-09 07:25:00,1.56206,1.56255,1.56163,1.56216,181000000.0
2008-05-09 07:30:00,1.56214,1.5628,1.56182,1.56273,185600000.0
2008-05-09 07:35:00,1.5625,1.56355,1.56234,1.56354,167900000.0
2008-05-09 07:40:00,1.56344,1.56433,1.56338,1.56418,215500001.0
2008-05-09 07:45:00,1.56411,1.56411,1.56259,1.5631,221600000.0
2008-05-09 07:50:00,1.56338,1.56349,1.56277,1.56321,160700000.0
2008-05-09 07:55:00,1.56332,1.56396,1.56294,1.56366,327600001.0
2008-05-09 08:00:00,1.56343,1.56605,1.56337,1.56541,203100001.0
2008-05-09 08:05:00,1.5656,1.56612,1.56546,1.56579,214200000.0
2008-05-09 08:10:00,1.56569,1.56637,1.56529,1.56543,191600001.0
2008-05-09 08:15:00,1.56549,1.56549,1.56454,1.56484,190600000.0
2008-05-09 08:20:00,1.56497,1.56517,1.56429,1.56508,194400000.0
2008-05-09 08:25:00,1.56519,1.56534,1.56494,1.5652,225100001.0
2008-05-09 08:30:00,1.56526,1.56534,1.56327,1.56361,197300000.0
2008-05-09 08:35:00,1.56376,1.56404,1.56256,1.56313,170700000.0
2008-05-09 08:40:00,1.56282,1.56354,1.56206,1.56354,166100000.0
2008-05-09 08:45:00,1.56369,1.56492,1.56369,1.56482,208100001.0
2008-05-09 08:50:00,1.56468,1.56515,1.56407,1.56504,198300000.0
2008-05-09 08:55:00,1.56523,1.56591,1.56511,1.56582,218200001.0
2008-05-09 09:00:00,1.56582,1.56619,1.56517,1.56537,194900000.0
2008-05-09 09:05:00,1.56545,1.56566,1.56496,1.56522,191500000.0
2008-05-09 09:10:00,1.5649,1.56552,1.56448,1.56552,138200000.0
2008-05-09 09:15:00,1.56549,1.5659,1.56524,1.56546,153200000.0
2008-05-09 09:20:00,1.56581,1.56632,1.56556,1.56613,204700001.0
2008-05-09 09:25:00,1.56608,1.56621,1.56554,1.56594,176300000.0
2008-05-09 09:30:00,1.56597,1.56678,1.56537,1.56678,188400000.0
2008-05-09 09:35:00,1.56677,1.5674,1.5665,1.56683,190900000.0
2008-05-09 09:40:00,1.56679,1.56824,1.56673,1.56703,184700001.0
2008-05-09 09:45:00,1.56725,1.56731,1.56368,1.56368,147400000.0
2008-05-09 09:50:00,1.56284,1.56311,1.56124,1.56246,228300000.0
2008-05-09 09:55:00,1.56218,1.56218,1.56057,1.56163,242800000.0
2008-05-09 10:00:00,1.5615,1.56193,1.56067,1.56067,210100000.0
2008-05-09 10:05:00,1.56071,1.56355,1.56014,1.56268,177600000.0
2008-05-09 10:10:00,1.56256,1.5634,1.56184,1.56328,203700000.0
2008-05-09 10:15:00,1.56308,1.56319,1.56234,1.56243,169500000.0
2008-05-09 10:20:00,1.56245,1.56308,1.5621,1.56279,181000001.0
2008-05-09 10:25:00,1.56279,1.56285,1.56058,1.56127,215300000.0
2008-05-09 10:30:00,1.56128,1.56191,1.5603,1.56152,211900002.0
2008-05-09 10:35:00,1.56158,1.56244,1.56119,1.56119,184600002.0
2008-05-09 10:40:00,1.56151,1.56182,1.56119,1.56176,183500001.0
2008-05-09 10:45:00,1.56143,1.56185,1.55818,1.55833,198400000.0
2008-05-09 10:50:00,1.55834,1.56109,1.55815,1.561,163400001.0
2008-05-09 10:55:00,1.56095,1.56144,1.5604,1.5608,225600000.0
2008-05-09 11:00:00,1.56074,1.56087,1.56023,1.56076,155100000.0
2008-05-09 11:05:00,1.56074,1.56074,1.55901,1.55901,204800000.0
2008-05-09 11:10:00,1.55893,1.55908,1.55781,1.55889,224300001.0
2008-05-09 11:15:00,1.55904,1.55924,1.55838,1.55916,196700001.0
2008-05-09 11:20:00,1.55896,1.55943,1.5588,1.5593,189700000.0
2008-05-09 11:25:00,1.55929,1.56101,1.55916,1.56056,218600001.0
2008-05-09 11:30:00,1.56049,1.56074,1.55964,1.5599,229100000.0
2008-05-09 11:35:00,1.55977,1.55993,1.55899,1.55899,199100000.0
2008-05-09 11:40:00,1.55911,1.56064,1.55911,1.55989,197700000.0
2008-05-09 11:45:00,1.55986,1.56025,1.55909,1.56022,210200001.0
2008-05-09 11:50:00,1.56012,1.56027,1.5591,1.55985,196900000.0
2008-05-09 11:55:00,1.55973,1.56024,1.55953,1.5598,166500000.0
2008-05-09 12:00:00,1.55993,1.56031,1.55965,1.56016,185200000.0
2008-05-09 12:05:00,1.56027,1.56027,1.55985,1.55994,171700000.0
2008-05-09 12:10:00,1.56001,1.56035,1.55952,1.56002,233900001.0
2008-05-09 12:15:00,1.56019,1.56127,1.55989,1.56127,181700001.0
2008-05-09 12:20:00,1.56142,1.56158,1.56083,1.56116,234600001.0
2008-05-09 12:25:00,1.5608,1.56092,1.56001,1.56053,173000000.0
2008-05-09 12:30:00,1.56016,1.5616,1.56009,1.56125,168000000.0
2008-05-09 12:35:00,1.56075,1.56093,1.56003,1.56082,184700001.0
2008-05-09 12:40:00,1.5606,1.56109,1.56006,1.56109,157300000.0
2008-05-09 12:45:00,1.56111,1.56136,1.56024,1.56062,209900000.0
2008-05-09 12:50:00,1.56069,1.56093,1.55991,1.56008,202200000.0
2008-05-09 12:55:00,1.56028,1.56084,1.55859,1.55877,208400000.0
2008-05-09 13:00:00,1.55783,1.55783,1.55475,1.55568,197100000.0
2008-05-09 13:05:00,1.55538,1.55685,1.55538,1.55631,166100000.0
2008-05-09 13:10:00,1.55632,1.55708,1.55583,1.55708,222300000.0
2008-05-09 13:15:00,1.55732,1.55791,1.55662,1.55749,193900000.0
2008-05-09 13:20:00,1.55748,1.55866,1.55706,1.55846,190800000.0
2008-05-09 13:25:00,1.55822,1.55825,1.55705,1.55804,174800001.0
2008-05-09 13:30:00,1.55794,1.5583,1.55721,1.55743,1801700005.0
2008-05-09 13:35:00,1.5576,1.55863,1.5576,1.55797,1888400006.0
2008-05-09 13:40:00,1.55797,1.55882,1.55771,1.55882,1942200006.0
2008-05-09 13:45:00,1.55885,1.55958,1.5582,1.55866,1020600002.0
2008-05-09 13:50:00,1.55896,1.55917,1.55834,1.55835,1623200003.0
2008-05-09 13:55:00,1.55835,1.55894,1.55801,1.55882,1930599999.0
2008-05-09 14:00:00,1.55882,1.55904,1.55828,1.55853,1773400006.0
2008-05-09 14:05:00,1.55833,1.55898,1.55812,1.55834,1910900004.0
2008-05-09 14:10:00,1.55811,1.55898,1.55784,1.55891,1964300008.0
2008-05-09 14:15:00,1.55897,1.55933,1.55875,1.55909,1244300004.0
2008-05-09 14:20:00,1.55939,1.55977,1.55923,1.55966,1896299999.0
2008-05-09 14:25:00,1.55935,1.55956,1.55831,1.55873,1976700004.0
2008-05-09 14:30:00,1.55852,1.55929,1.55653,1.55667,1716600005.0
2008-05-09 14:35:00,1.55654,1.55831,1.55611,1.55779,1162500004.0
2008-05-09 14:40:00,1.55774,1.55776,1.55544,1.55549,1211800000.0
2008-05-09 14:45:00,1.55552,1.55605,1.55339,1.55405,1435400003.0
2008-05-09 14:50:00,1.55394,1.55422,1.55272,1.55333,1344000002.0
2008-05-09 14:55:00,1.55341,1.55471,1.55324,1.55413,1519800002.0
2008-05-09 15:00:00,1.55429,1.55511,1.55408,1.5547,2533400004.0
2008-05-09 15:05:00,1.55474,1.55545,1.55441,1.55545,1941299999.0
2008-05-09 15:10:00,1.55547,1.55604,1.55508,1.55558,2322600004.0
2008-05-09 15:15:00,1.55538,1.55613,1.55513,1.55588,1983100002.0
2008-05-09 15:20:00,1.55607,1.55629,1.55546,1.55595,2655800006.0
2008-05-09 15:25:00,1.55601,1.55626,1.55554,1.55586,3109900005.0
2008-05-09 15:30:00,1.55566,1.55602,1.55466,1.55575,2406000001.0
2008-05-09 15:35:00,1.55595,1.55676,1.55584,1.55632,2180200006.0
2008-05-09 15:40:00,1.55622,1.55628,1.55541,1.55548,1702200004.0
2008-05-09 15:45:00,1.55568,1.55594,1.55519,1.55543,1924700004.0
2008-05-09 15:50:00,1.55531,1.55568,1.55478,1.55496,2088200001.0
2008-05-09 15:55:00,1.55495,1.55576,1.55423,1.55561,2007600002.0
2008-05-09 16:00:00,1.55526,1.55575,1.5542,1.55447,2378100006.0
2008-05-09 16:05:00,1.5545,1.55504,1.55395,1.55503,1305100001.0
2008-05-09 16:10:00,1.55503,1.55571,1.5544,1.55492,2428000003.0
2008-05-09 16:15:00,1.5551,1.55534,1.55402,1.55404,3096500002.0
2008-05-09 16:20:00,1.55385,1.55449,1.55376,1.55421,2686700005.0
2008-05-09 16:25:00,1.5542,1.55488,1.55403,1.55431,2570500003.0
2008-05-09 16:30:00,1.55446,1.55446,1.55177,1.55226,2369500003.0
2008-05-09 16:35:00,1.55213,1.55223,1.55148,1.55148,2771600007.0
2008-05-09 16:40:00,1.55151,1.55251,1.55073,1.55231,2236200004.0
2008-05-09 16:45:00,1.55225,1.55225,1.55036,1.55066,2402900002.0
2008-05-09 16:50:00,1.55043,1.55108,1.54987,1.5506,2150800007.0
2008-05-09 16:55:00,1.55098,1.55328,1.55098,1.55286,2353900007.0
2008-05-09 17:00:00,1.55308,1.5534,1.55165,1.55219,2465200000.0
2008-05-09 17:05:00,1.55212,1.55239,1.55137,1.55194,2216300006.0
2008-05-09 17:10:00,1.55229,1.55316,1.55207,1.55298,2155500007.0
2008-05-09 17:15:00,1.55305,1.55362,1.55288,1.55358,2273300005.0
2008-05-09 17:20:00,1.5536,1.55466,1.55335,1.55405,2354700005.0
2008-05-09 17:25:00,1.55399,1.55409,1.55258,1.55295,2625800002.0
2008-05-09 17:30:00,1.55298,1.55478,1.55298,1.55471,2641800011.0
2008-05-09 17:35:00,1.55459,1.55532,1.55378,1.55491,2159900002.0
2008-05-09 17:40:00,1.55475,1.55572,1.55468,1.55554,2062800004.0
2008-05-09 17:45:00,1.55546,1.55593,1.55469,1.55511,2277700006.0
2008-05-09 17:50:00,1.55519,1.55571,1.5548,1.55494,2409800002.0
2008-05-09 17:55:00,1.55509,1.55545,1.55413,1.55419,2357200008.0
2008-05-09 18:00:00,1.55377,1.5542,1.55283,1.55317,2859900000.0
2008-05-09 18:05:00,1.55329,1.55375,1.55318,1.55337,2296300004.0
2008-05-09 18:10:00,1.55335,1.55359,1.55296,1.5531,2038200002.0
2008-05-09 18:15:00,1.55298,1.55469,1.55297,1.5543,2119200001.0
2008-05-09 18:20:00,1.55421,1.55514,1.55415,1.5549,1751100002.0
2008-05-09 18:25:00,1.55491,1.55515,1.55445,1.55481,2137300004.0
2008-05-09 18:30:00,1.55479,1.55679,1.55455,1.55661,2458000005.0
2008-05-09 18:35:00,1.55655,1.55669,1.55518,1.55518,1650400005.0
2008-05-09 18:40:00,1.55511,1.55563,1.55496,1.55525,2306200006.0
2008-05-09 18:45:00,1.55535,1.5556,1.55477,1.55521,2188900013.0
2008-05-09 18:50:00,1.55514,1.5558,1.55492,1.5557,1968500001.0
2008-05-09 18:55:00,1.55608,1.55743,1.55586,1.55725,2705100001.0
2008-05-09 19:00:00,1.55742,1.55769,1.55658,1.55673,2357200001.0
2008-05-09 19:05:00,1.55661,1.55709,1.5563,1.55692,2740000007.0
2008-05-09 19:10:00,1.55685,1.55733,1.55643,1.5572,2770000003.0
2008-05-09 19:15:00,1.55707,1.55716,1.55642,1.55642,2051500005.0
2008-05-09 19:20:00,1.55667,1.55746,1.55616,1.55616,1920300002.0
2008-05-09 19:25:00,1.556,1.55618,1.5554,1.5555,1861800005.0
2008-05-09 19:30:00,1.55555,1.55716,1.55553,1.55657,2297900005.0
2008-05-09 19:35:00,1.5563,1.55662,1.55576,1.55627,1981200010.0
2008-05-09 19:40:00,1.55636,1.55726,1.55596,1.55688,1315300004.0
2008-05-09 19:45:00,1.557,1.55718,1.55572,1.55578,1547600002.0
2008-05-09 19:50:00,1.55576,1.55715,1.55548,1.55702,2436500004.0
2008-05-09 19:55:00,1.55701,1.55715,1.55657,1.55658,2076400006.0
2008-05-09 20:00:00,1.55653,1.55678,1.55622,1.55628,2685500006.0
2008-05-09 20:05:00,1.55639,1.55659,1.55591,1.55633,2626100006.0
2008-05-09 20:10:00,1.5563,1.55649,1.55596,1.55624,2911600008.0
2008-05-09 20:15:00,1.55594,1.55604,1.55499,1.55579,1880200003.0
2008-05-09 20:20:00,1.5557,1.55636,1.55548,1.55622,1201500003.0
2008-05-09 20:25:00,1.55617,1.55676,1.55575,1.55607,1976100005.0
2008-05-09 20:30:00,1.5558,1.5569,1.5558,1.55667,1248500002.0
2008-05-09 20:35:00,1.55656,1.55693,1.55624,1.55693,1747299999.0
2008-05-09 20:40:00,1.55686,1.55795,1.55668,1.55764,1428300002.0
2008-05-09 20:45:00,1.55773,1.55787,1.55725,1.55782,1880700005.0
2008-05-09 20:50:00,1.55793,1.55801,1.55752,1.55792,1032500003.0
2008-05-09 20:55:00,1.55772,1.55804,1.55709,1.55801,1318300002.0
2008-05-09 21:00:00,1.55765,1.55838,1.557,1.55817,1320100003.0
2008-05-09 21:05:00,1.55814,1.55828,1.55743,1.55777,1467000006.0
2008-05-09 21:10:00,1.55765,1.55797,1.55747,1.55768,1255300003.0
2008-05-09 21:15:00,1.55761,1.5581,1.55749,1.55792,1109600003.0
2008-05-09 21:20:00,1.55791,1.55797,1.55758,1.55765,640200001.0
2008-05-09 21:25:00,1.55773,1.5581,1.55763,1.55791,1106700001.0
2008-05-09 21:30:00,1.55786,1.5581,1.55758,1.55759,1414600004.0
2008-05-09 21:35:00,1.55745,1.55748,1.55663,1.55696,1455800001.0
2008-05-09 21:40:00,1.55696,1.55702,1.55653,1.5566,905600002.0
2008-05-09 21:45:00,1.55667,1.55698,1.55637,1.5564,1667500006.0
2008-05-09 21:50:00,1.55622,1.55673,1.55609,1.55652,1864500009.0
2008-05-09 21:55:00,1.5565,1.55668,1.55605,1.55614,829600002.0
2008-05-09 22:00:00,1.55619,1.55668,1.55602,1.55622,722100001.0
2008-05-09 22:05:00,1.55647,1.55704,1.55622,1.55669,930600000.0
2008-05-09 22:10:00,1.55671,1.55718,1.55554,1.55557,1012900003.0
2008-05-09 22:15:00,1.55553,1.55628,1.55548,1.55595,784600001.0
2008-05-09 22:20:00,1.5562,1.55647,1.55556,1.55604,1018600003.0
2008-05-09 22:25:00,1.55622,1.55729,1.55617,1.55695,825000002.0
2008-05-09 22:30:00,1.55698,1.55709,1.55556,1.55566,1027400003.0
2008-05-09 22:35:00,1.55547,1.55643,1.55546,1.55622,1182900004.0
2008-05-09 22:40:00,1.55584,1.55643,1.5557,1.55621,1006100000.0
2008-05-09 22:45:00,1.55629,1.55671,1.55623,1.55648,849300001.0
2008-05-09 22:50:00,1.55634,1.55666,1.55556,1.55575,1141800001.0
2008-05-09 22:55:00,1.55569,1.55589,1.55523,1.55562,804200003.0
2008-05-11 23:00:00,1.55358,1.55386,1.5529,1.55358,261700000.0
2008-05-11 23:05:00,1.55363,1.55422,1.55251,1.55261,172900000.0
2008-05-11 23:10:00,1.55286,1.55567,1.55286,1.5551,344400000.0
2008-05-11 23:15:00,1.55468,1.55468,1.55355,1.55372,215700000.0
2008-05-11 23:20:00,1.55421,1.55474,1.55361,1.55364,458800000.0
2008-05-11 23:25:00,1.55409,1.55439,1.5534,1.5534,247700000.0
2008-05-11 23:30:00,1.55381,1.55405,1.55315,1.55326,352800000.0
2008-05-11 23:35:00,1.55327,1.55413,1.55274,1.55394,499600001.0
2008-05-11 23:40:00,1.55388,1.5554,1.55341,1.5552,439600001.0
2008-05-11 23:45:00,1.55473,1.55486,1.55349,1.55475,365800003.0
2008-05-11 23:50:00,1.55489,1.5555,1.55468,1.55475,539800000.0
2008-05-11 23:55:00,1.55481,1.55531,1.5543,1.55505,486900002.0
2008-05-12 00:00:00,1.55513,1.55513,1.55319,1.55335,838800002.0
2008-05-12 00:05:00,1.55334,1.55366,1.55311,1.5534,411500002.0
2008-05-12 00:10:00,1.55315,1.55369,1.5529,1.55369,166900000.0
2008-05-12 00:15:00,1.55378,1.55395,1.55304,1.55306,324000001.0
2008-05-12 00:20:00,1.55309,1.55343,1.55287,1.55309,272500000.0
2008-05-12 00:25:00,1.55312,1.55342,1.5527,1.55303,254200002.0
2008-05-12 00:30:00,1.55303,1.5532,1.5528,1.55318,357900001.0
2008-05-12 00:35:00,1.55266,1.55296,1.55229,1.55229,278500002.0
2008-05-12 00:40:00,1.55256,1.55291,1.55169,1.55183,186400001.0
2008-05-12 00:45:00,1.55213,1.55275,1.55178,1.55225,175600000.0
2008-05-12 00:50:00,1.55276,1.55326,1.55232,1.55326,340100000.0
2008-05-12 00:55:00,1.55374,1.55412,1.5535,1.55364,322900001.0
2008-05-12 01:00:00,1.55364,1.55408,1.55354,1.55389,262900000.0
2008-05-12 01:05:00,1.55415,1.55518,1.55389,1.55516,367900003.0
2008-05-12 01:10:00,1.55482,1.55541,1.55435,1.55441,577400002.0
2008-05-12 01:15:00,1.55439,1.55509,1.55347,1.55455,243500000.0
2008-05-12 01:20:00,1.55496,1.55581,1.55451,1.55581,463400002.0
2008-05-12 01:25:00,1.55554,1.55565,1.55467,1.55523,553700001.0
2008-05-12 01:30:00,1.5551,1.55541,1.55483,1.55517,435699998.0
2008-05-12 01:35:00,1.55534,1.5557,1.55508,1.55563,189300000.0
2008-05-12 01:40:00,1.55532,1.55588,1.55476,1.55558,718000002.0
2008-05-12 01:45:00,1.5556,1.55577,1.55489,1.55503,448900001.0
2008-05-12 01:50:00,1.55541,1.55604,1.55448,1.55516,665500003.0
2008-05-12 01:55:00,1.55507,1.5558,1.55507,1.55556,394100001.0
2008-05-12 02:00:00,1.55606,1.55662,1.55594,1.55634,173600000.0
2008-05-12 02:05:00,1.55635,1.55649,1.55586,1.55621,199000001.0
2008-05-12 02:10:00,1.55626,1.55663,1.55582,1.55624,183900000.0
2008-05-12 02:15:00,1.55626,1.55697,1.55601,1.55682,233399998.0
2008-05-12 02:20:00,1.55695,1.55709,1.55646,1.55672,158700000.0
2008-05-12 02:25:00,1.55734,1.55767,1.55679,1.55764,196900001.0
2008-05-12 02:30:00,1.5576,1.55796,1.55746,1.55777,151600001.0
2008-05-12 02:35:00,1.55774,1.55806,1.55748,1.55801,162800000.0
2008-05-12 02:40:00,1.55804,1.55823,1.55763,1.55815,186100000.0
2008-05-12 02:45:00,1.5583,1.55841,1.55674,1.55697,198700002.0
2008-05-12 02:50:00,1.55719,1.55744,1.55674,1.55711,214199999.0
2008-05-12 02:55:00,1.55721,1.55755,1.55696,1.55731,185000000.0
2008-05-12 03:00:00,1.55736,1.55748,1.55657,1.55657,166400001.0
2008-05-12 03:05:00,1.55722,1.55722,1.55665,1.55678,203900000.0
2008-05-12 03:10:00,1.55703,1.55742,1.55627,1.55642,180600000.0
2008-05-12 03:15:00,1.55634,1.55669,1.55597,1.55638,157600000.0
2008-05-12 03:20:00,1.55632,1.55633,1.5559,1.55633,179400000.0
2008-05-12 03:25:00,1.55615,1.55636,1.55588,1.55588,192500002.0
2008-05-12 03:30:00,1.55607,1.55661,1.55499,1.55518,156100000.0
2008-05-12 03:35:00,1.55536,1.55707,1.55529,1.55694,193600001.0
2008-05-12 03:40:00,1.55694,1.55777,1.55679,1.55708,169000000.0
2008-05-12 03:45:00,1.55741,1.55745,1.55668,1.55687,206800001.0
2008-05-12 03:50:00,1.55687,1.5575,1.55681,1.55725,202000000.0
2008-05-12 03:55:00,1.55726,1.55728,1.55679,1.55708,188800000.0
2008-05-12 04:00:00,1.55689,1.55701,1.55628,1.55631,205300001.0
2008-05-12 04:05:00,1.55574,1.5567,1.55542,1.55577,222300003.0
2008-05-12 04:10:00,1.55586,1.5567,1.55552,1.5564,180000000.0
2008-05-12 04:15:00,1.55638,1.55702,1.55602,1.55679,178800000.0
2008-05-12 04:20:00,1.55649,1.55673,1.55633,1.55661,178300000.0
2008-05-12 04:25:00,1.55675,1.55753,1.55644,1.55753,230300002.0
2008-05-12 04:30:00,1.55743,1.55763,1.5569,1.55731,208200001.0
2008-05-12 04:35:00,1.55716,1.55757,1.55655,1.55688,191400000.0
2008-05-12 04:40:00,1.55645,1.55648,1.55521,1.55573,196600000.0
2008-05-12 04:45:00,1.55567,1.55603,1.55475,1.55603,174600000.0
2008-05-12 04:50:00,1.55591,1.55621,1.55455,1.55499,184700000.0
2008-05-12 04:55:00,1.55522,1.55533,1.55402,1.55448,184800001.0
2008-05-12 05:00:00,1.55469,1.55475,1.55392,1.55403,225500002.0
2008-05-12 05:05:00,1.55383,1.55469,1.5538,1.55443,190300000.0
2008-05-12 05:10:00,1.55451,1.55471,1.55371,1.55419,171400000.0
2008-05-12 05:15:00,1.55417,1.55435,1.55376,1.55407,174700000.0
2008-05-12 05:20:00,1.55391,1.55456,1.55379,1.55428,204000000.0
2008-05-12 05:25:00,1.55415,1.55471,1.55393,1.55441,175500000.0
2008-05-12 05:30:00,1.55435,1.55435,1.55377,1.55378,169000000.0
2008-05-12 05:35:00,1.55384,1.55418,1.55327,1.55363,165600000.0
2008-05-12 05:40:00,1.55372,1.55393,1.55329,1.55393,202200000.0
2008-05-12 05:45:00,1.55384,1.55408,1.55354,1.5536,191200001.0
2008-05-12 05:50:00,1.55351,1.55366,1.55299,1.55345,189400000.0
2008-05-12 05:55:00,1.55337,1.55426,1.55322,1.55422,205799999.0
2008-05-12 06:00:00,1.55424,1.55446,1.55363,1.55385,192500000.0
2008-05-12 06:05:00,1.55416,1.55453,1.5539,1.55427,194600000.0
2008-05-12 06:10:00,1.55445,1.5554,1.55437,1.55526,220300001.0
2008-05-12 06:15:00,1.55522,1.55606,1.55522,1.55548,182500001.0
2008-05-12 06:20:00,1.55574,1.55582,1.55498,1.55526,156600000.0
2008-05-12 06:25:00,1.55529,1.55535,1.55501,1.55518,168000000.0
2008-05-12 06:30:00,1.55519,1.55532,1.55422,1.55431,172400000.0
2008-05-12 06:35:00,1.55414,1.55441,1.55376,1.55415,251700001.0
2008-05-12 06:40:00,1.55401,1.55417,1.55348,1.55387,160400000.0
2008-05-12 06:45:00,1.55378,1.55454,1.55377,1.55438,223500001.0
2008-05-12 06:50:00,1.55436,1.55451,1.55383,1.55416,179100000.0
2008-05-12 06:55:00,1.55441,1.55441,1.55362,1.55389,176400000.0
2008-05-12 07:00:00,1.55407,1.55407,1.55364,1.55372,212100001.0
2008-05-12 07:05:00,1.5537,1.55385,1.55287,1.55338,204100000.0
2008-05-12 07:10:00,1.55355,1.55417,1.55354,1.55378,185600000.0
2008-05-12 07:15:00,1.55389,1.55441,1.55355,1.55438,195300000.0
2008-05-12 07:20:00,1.55433,1.55455,1.55372,1.55374,215600000.0
2008-05-12 07:25:00,1.55381,1.55418,1.55347,1.55406,213300000.0
2008-05-12 07:30:00,1.55401,1.55436,1.55351,1.55419,177900000.0
2008-05-12 07:35:00,1.55394,1.55414,1.5537,1.55397,171200001.0
2008-05-12 07:40:00,1.55379,1.55407,1.55346,1.55407,228100000.0
2008-05-12 07:45:00,1.55398,1.55413,1.55319,1.55319,209100001.0
2008-05-12 07:50:00,1.5536,1.55404,1.55343,1.55378,182500001.0
2008-05-12 07:55:00,1.554,1.55426,1.55315,1.55317,254200001.0
2008-05-12 08:00:00,1.55298,1.55432,1.55298,1.55413,146600000.0
2008-05-12 08:05:00,1.55408,1.55408,1.55206,1.55274,172400000.0
2008-05-12 08:10:00,1.55233,1.55424,1.55203,1.55415,216100000.0
2008-05-12 08:15:00,1.55435,1.5547,1.55405,1.55414,192800000.0
2008-05-12 08:20:00,1.55421,1.55421,1.55321,1.5538,204500000.0
2008-05-12 08:25:00,1.55367,1.55418,1.55316,1.55394,178200000.0
2008-05-12 08:30:00,1.55379,1.55392,1.55265,1.55302,181400000.0
2008-05-12 08:35:00,1.55265,1.55307,1.55173,1.55283,176800000.0
2008-05-12 08:40:00,1.55267,1.55302,1.55145,1.55169,195900002.0
2008-05-12 08:45:00,1.55136,1.55217,1.55116,1.55217,192500000.0
2008-05-12 08:50:00,1.55209,1.55246,1.5512,1.55155,172500000.0
2008-05-12 08:55:00,1.55188,1.55265,1.55159,1.55176,178300002.0
2008-05-12 09:00:00,1.55172,1.55181,1.55078,1.55128,184300000.0
2008-05-12 09:05:00,1.55146,1.55146,1.55065,1.55107,227700000.0
2008-05-12 09:10:00,1.55109,1.55281,1.55101,1.55265,149100000.0
2008-05-12 09:15:00,1.55232,1.55246,1.55159,1.55159,238200003.0
2008-05-12 09:20:00,1.55191,1.55245,1.55174,1.55216,195900000.0
2008-05-12 09:25:00,1.55223,1.55513,1.55202,1.55473,168000000.0
2008-05-12 09:30:00,1.55444,1.55512,1.55337,1.5536,171200000.0
2008-05-12 09:35:00,1.55364,1.5537,1.55258,1.55283,191700000.0
2008-05-12 09:40:00,1.55275,1.55406,1.55271,1.55381,219300002.0
2008-05-12 09:45:00,1.55382,1.55427,1.55314,1.55355,189600000.0
2008-05-12 09:50:00,1.55357,1.5537,1.55274,1.55318,198000000.0
2008-05-12 09:55:00,1.55289,1.55347,1.55248,1.55347,240000000.0
2008-05-12 10:00:00,1.55332,1.55436,1.55308,1.55395,211100001.0
2008-05-12 10:05:00,1.55388,1.55467,1.55339,1.55464,164000000.0
2008-05-12 10:10:00,1.5546,1.55541,1.55408,1.55501,192900000.0
2008-05-12 10:15:00,1.5545,1.55467,1.55311,1.5541,203700001.0
2008-05-12 10:20:00,1.55416,1.55549,1.55361,1.55527,192300000.0
2008-05-12 10:25:00,1.55546,1.55546,1.55413,1.55508,268900000.0
2008-05-12 10:30:00,1.55513,1.55578,1.55462,1.55496,254100003.0
2008-05-12 10:35:00,1.55502,1.55568,1.55454,1.55511,227300000.0
2008-05-12 10:40:00,1.55533,1.5555,1.55473,1.55504,183000001.0
2008-05-12 10:45:00,1.55486,1.55558,1.55457,1.5548,240899999.0
2008-05-12 10:50:00,1.55469,1.55483,1.55409,1.55468,182500001.0
2008-05-12 10:55:00,1.55469,1.55495,1.55414,1.55446,221800001.0
2008-05-12 11:00:00,1.55463,1.55596,1.55463,1.55573,172100001.0
2008-05-12 11:05:00,1.55561,1.55674,1.55544,1.55667,234100000.0
2008-05-12 11:10:00,1.55667,1.55758,1.5562,1.55628,224900001.0
2008-05-12 11:15:00,1.55632,1.55634,1.55509,1.55553,192100000.0
2008-05-12 11:20:00,1.55538,1.55595,1.55523,1.55543,222400000.0
2008-05-12 11:25:00,1.55552,1.55617,1.5552,1.55589,262600001.0
2008-05-12 11:30:00,1.55593,1.55607,1.55436,1.55497,225800003.0
2008-05-12 11:35:00,1.55469,1.55561,1.55443,1.55443,228600000.0
2008-05-12 11:40:00,1.55478,1.55492,1.55438,1.55476,144000001.0
2008-05-12 11:45:00,1.55503,1.55513,1.55466,1.55486,170800000.0
2008-05-12 11:50:00,1.55478,1.55489,1.55402,1.55467,217800000.0
2008-05-12 11:55:00,1.5551,1.55522,1.55432,1.55465,180100000.0
2008-05-12 12:00:00,1.5547,1.55519,1.55454,1.55507,179500000.0
2008-05-12 12:05:00,1.5551,1.5551,1.55336,1.55426,187600000.0
2008-05-12 12:10:00,1.55464,1.55493,1.5535,1.5537,221700000.0
2008-05-12 12:15:00,1.55408,1.555,1.55381,1.55435,180600001.0
2008-05-12 12:20:00,1.55407,1.55499,1.55395,1.55486,203500001.0
2008-05-12 12:25:00,1.55473,1.55526,1.55401,1.55446,232400003.0
2008-05-12 12:30:00,1.55438,1.55462,1.55365,1.55378,191000000.0
2008-05-12 12:35:00,1.55436,1.55521,1.55436,1.55459,150400000.0
2008-05-12 12:40:00,1.55459,1.55575,1.55431,1.55557,235500000.0
2008-05-12 12:45:00,1.55541,1.55592,1.55462,1.55481,185000000.0
2008-05-12 12:50:00,1.55483,1.55495,1.55322,1.55409,217500000.0
2008-05-12 12:55:00,1.55419,1.55437,1.5531,1.55332,192400000.0
2008-05-12 13:00:00,1.55312,1.55363,1.5531,1.55329,191200000.0
2008-05-12 13:05:00,1.55301,1.55374,1.55286,1.55356,173600000.0
2008-05-12 13:10:00,1.55375,1.5538,1.55293,1.55305,210100001.0
2008-05-12 13:15:00,1.55302,1.55371,1.55257,1.55341,200600000.0
2008-05-12 13:20:00,1.55307,1.55332,1.55256,1.55296,183300000.0
2008-05-12 13:25:00,1.55263,1.55285,1.55179,1.55209,196000000.0
2008-05-12 13:30:00,1.55182,1.55276,1.55147,1.55243,1676200007.0
2008-05-12 13:35:00,1.55248,1.55289,1.55209,1.55225,1893600002.0
2008-05-12 13:40:00,1.55227,1.55257,1.55145,1.55173,1988100005.0
2008-05-12 13:45:00,1.55161,1.55172,1.55086,1.55086,954600001.0
2008-05-12 13:50:00,1.55086,1.55188,1.55086,1.55173,1537000002.0
2008-05-12 13:55:00,1.55175,1.55208,1.55148,1.55175,1804800002.0
2008-05-12 14:00:00,1.55186,1.55257,1.55186,1.55216,1771800009.0
2008-05-12 14:05:00,1.5521,1.5537,1.55206,1.55212,1870700003.0
2008-05-12 14:10:00,1.55187,1.55215,1.55087,1.55115,1780700003.0
2008-05-12 14:15:00,1.55065,1.5513,1.55039,1.55074,1244400001.0
2008-05-12 14:20:00,1.55088,1.55191,1.55065,1.55113,1896900003.0
2008-05-12 14:25:00,1.55155,1.55215,1.55119,1.55139,2020800006.0
2008-05-12 14:30:00,1.55115,1.55176,1.55065,1.55152,1830400003.0
2008-05-12 14:35:00,1.5514,1.55222,1.55121,1.55203,1170699999.0
2008-05-12 14:40:00,1.55204,1.55384,1.55204,1.55364,1257700000.0
2008-05-12 14:45:00,1.55357,1.5543,1.55303,1.55366,1469600000.0
2008-05-12 14:50:00,1.55358,1.55382,1.55319,1.55322,1364900004.0
2008-05-12 14:55:00,1.55306,1.55328,1.55255,1.55295,1645300002.0
2008-05-12 15:00:00,1.55289,1.55354,1.55274,1.55337,2380900007.0
2008-05-12 15:05:00,1.55329,1.55362,1.55278,1.55316,1922499999.0
2008-05-12 15:10:00,1.55313,1.5533,1.55196,1.55263,2188300004.0
2008-05-12 15:15:00,1.55261,1.55366,1.55243,1.5535,1917300003.0
2008-05-12 15:20:00,1.55373,1.55446,1.55367,1.55427,2647300002.0
2008-05-12 15:25:00,1.55429,1.55517,1.55399,1.5548,3076100004.0
2008-05-12 15:30:00,1.55488,1.55616,1.55476,1.55563,2503700006.0
2008-05-12 15:35:00,1.55578,1.55641,1.55471,1.55555,2130000005.0
2008-05-12 15:40:00,1.55566,1.55697,1.55539,1.5566,1525000001.0
2008-05-12 15:45:00,1.55676,1.55756,1.55539,1.55569,2027800009.0
2008-05-12 15:50:00,1.5558,1.55819,1.55571,1.55819,2012100004.0
2008-05-12 15:55:00,1.55822,1.55856,1.55762,1.5578,2120400002.0
2008-05-12 16:00:00,1.55746,1.558,1.55669,1.55723,2496600004.0
2008-05-12 16:05:00,1.55733,1.55833,1.55733,1.558,1343800000.0
2008-05-12 16:10:00,1.55786,1.55864,1.55757,1.558,2514600005.0
2008-05-12 16:15:00,1.5582,1.55951,1.5582,1.55913,3195800003.0
2008-05-12 16:20:00,1.55902,1.55947,1.55891,1.55908,2742700005.0
2008-05-12 16:25:00,1.55896,1.5596,1.55873,1.55921,2651700002.0
2008-05-12 16:30:00,1.55915,1.56002,1.55869,1.55995,2427200004.0
2008-05-12 16:35:00,1.56042,1.56067,1.55956,1.55966,2604200004.0
2008-05-12 16:40:00,1.55962,1.55982,1.55836,1.55911,2068000003.0
2008-05-12 16:45:00,1.55906,1.55965,1.55899,1.55912,2414600002.0
2008-05-12 16:50:00,1.55894,1.55983,1.5587,1.55975,2191500002.0
2008-05-12 16:55:00,1.55985,1.56081,1.55898,1.55989,2581700002.0
2008-05-12 17:00:00,1.55977,1.56012,1.55902,1.55917,2584300006.0
2008-05-12 17:05:00,1.55897,1.56056,1.55865,1.56056,2225100002.0
2008-05-12 17:10:00,1.56073,1.56127,1.56049,1.56107,2054100002.0
2008-05-12 17:15:00,1.56113,1.56169,1.5608,1.5614,2237100004.0
2008-05-12 17:20:00,1.56157,1.56193,1.56057,1.56057,2458300005.0
2008-05-12 17:25:00,1.56059,1.56119,1.55994,1.56057,2555400008.0
2008-05-12 17:30:00,1.56071,1.56153,1.56052,1.56111,2486700002.0
2008-05-12 17:35:00,1.56117,1.56231,1.56085,1.56193,2249600006.0
2008-05-12 17:40:00,1.56176,1.56254,1.56151,1.56209,2008200002.0
2008-05-12 17:45:00,1.56198,1.56215,1.56122,1.5617,2315900003.0
2008-05-12 17:50:00,1.56155,1.56196,1.56066,1.56072,2431900001.0
2008-05-12 17:55:00,1.56084,1.56154,1.55914,1.55943,2315200002.0
2008-05-12 18:00:00,1.55905,1.56013,1.55888,1.55983,2972300005.0
2008-05-12 18:05:00,1.55963,1.56026,1.55945,1.55989,2200900004.0
2008-05-12 18:10:00,1.55978,1.5604,1.55964,1.5602,2183100008.0
2008-05-12 18:15:00,1.55988,1.56075,1.55974,1.56015,2146100003.0
2008-05-12 18:20:00,1.56002,1.56021,1.55951,1.55951,1816100004.0
2008-05-12 18:25:00,1.55962,1.56034,1.55937,1.55999,2209000004.0
2008-05-12 18:30:00,1.56012,1.56012,1.55922,1.55926,2351600001.0
2008-05-12 18:35:00,1.55913,1.55972,1.55913,1.55946,1632200001.0
2008-05-12 18:40:00,1.5595,1.55987,1.55894,1.55914,2089200003.0
2008-05-12 18:45:00,1.55914,1.55933,1.55857,1.55931,2160900006.0
2008-05-12 18:50:00,1.55941,1.56063,1.5591,1.5591,2087900006.0
2008-05-12 18:55:00,1.55915,1.56034,1.55894,1.56034,2731700004.0
2008-05-12 19:00:00,1.56025,1.56042,1.55977,1.56021,2348800007.0
2008-05-12 19:05:00,1.56024,1.56217,1.56018,1.56154,2868100005.0
2008-05-12 19:10:00,1.56135,1.56234,1.56135,1.56159,2758800003.0
2008-05-12 19:15:00,1.56157,1.56216,1.55999,1.56013,2011500004.0
2008-05-12 19:20:00,1.56032,1.56086,1.55986,1.56031,2043700007.0
2008-05-12 19:25:00,1.56036,1.56164,1.56036,1.56149,2014700000.0
2008-05-12 19:30:00,1.5615,1.56186,1.56044,1.5607,2384199999.0
2008-05-12 19:35:00,1.56065,1.56081,1.56029,1.56048,1855500003.0
2008-05-12 19:40:00,1.56054,1.5606,1.56003,1.5604,1373600002.0
2008-05-12 19:45:00,1.56043,1.56115,1.56043,1.56062,1568900004.0
2008-05-12 19:50:00,1.56063,1.56166,1.56052,1.56141,2385200004.0
2008-05-12 19:55:00,1.56172,1.56201,1.56088,1.5613,2023300004.0
2008-05-12 20:00:00,1.56123,1.56155,1.56071,1.56071,2852400005.0
2008-05-12 20:05:00,1.56085,1.56096,1.5598,1.55994,2610800005.0
2008-05-12 20:10:00,1.55997,1.56093,1.55978,1.56089,2669300011.0
2008-05-12 20:15:00,1.56077,1.56108,1.56054,1.56099,1919200005.0
2008-05-12 20:20:00,1.56104,1.56117,1.56081,1.56104,1229000001.0
2008-05-12 20:25:00,1.56088,1.56095,1.5602,1.56034,1878700007.0
2008-05-12 20:30:00,1.56036,1.56053,1.56007,1.56029,1178800001.0
2008-05-12 20:35:00,1.56029,1.5611,1.56024,1.56099,1843300005.0
2008-05-12 20:40:00,1.56103,1.56124,1.56016,1.56029,1469500003.0
2008-05-12 20:45:00,1.56032,1.56124,1.56015,1.56124,1919000002.0
2008-05-12 20:50:00,1.56109,1.56155,1.56054,1.56121,958600002.0
2008-05-12 20:55:00,1.56104,1.56134,1.5601,1.56134,1261900002.0
2008-05-12 21:00:00,1.56118,1.56126,1.5607,1.5607,1102700002.0
2008-05-12 21:05:00,1.56048,1.5612,1.5604,1.56108,1464400002.0
2008-05-12 21:10:00,1.56086,1.56114,1.56064,1.56079,1358900001.0
2008-05-12 21:15:00,1.5608,1.56091,1.5603,1.56038,1022100002.0
2008-05-12 21:20:00,1.56044,1.56081,1.55979,1.55982,554400001.0
2008-05-12 21:25:00,1.55968,1.56021,1.55942,1.5597,1063900000.0
2008-05-12 21:30:00,1.55969,1.56026,1.55952,1.56018,1203200001.0
2008-05-12 21:35:00,1.56012,1.56052,1.55994,1.56038,1461000006.0
2008-05-12 21:40:00,1.56032,1.56038,1.55994,1.56033,1095900002.0
2008-05-12 21:45:00,1.56028,1.5611,1.56007,1.56076,1810600005.0
2008-05-12 21:50:00,1.5611,1.56123,1.55985,1.56,1770500002.0
2008-05-12 21:55:00,1.55986,1.56005,1.55955,1.55982,796500002.0
2008-05-12 22:00:00,1.55991,1.56043,1.55985,1.56009,827200002.0
2008-05-12 22:05:00,1.56033,1.56114,1.56027,1.56043,938900002.0
2008-05-12 22:10:00,1.56054,1.56152,1.56048,1.56063,984900004.0
2008-05-12 22:15:00,1.56062,1.56098,1.56033,1.56057,727000002.0
2008-05-12 22:20:00,1.56095,1.56128,1.56065,1.56079,983100000.0
2008-05-12 22:25:00,1.56086,1.56132,1.56071,1.56098,837400002.0
2008-05-12 22:30:00,1.56103,1.56134,1.56053,1.56058,1015000001.0
2008-05-12 22:35:00,1.56055,1.56097,1.56027,1.56031,1033700003.0
2008-05-12 22:40:00,1.56039,1.56079,1.55996,1.56018,976800001.0
2008-05-12 22:45:00,1.56027,1.56135,1.56009,1.56125,923900002.0
2008-05-12 22:50:00,1.56137,1.56228,1.56137,1.5617,1163800000.0
2008-05-12 22:55:00,1.56167,1.562,1.56139,1.56143,821400002.0
2008-05-12 23:00:00,1.56121,1.56121,1.55976,1.55992,256900000.0
2008-05-12 23:05:00,1.55982,1.56127,1.55975,1.56087,198600000.0
2008-05-12 23:10:00,1.56089,1.56177,1.56067,1.56153,328899999.0
2008-05-12 23:15:00,1.56166,1.56181,1.56081,1.56124,256400000.0
2008-05-12 23:20:00,1.56149,1.56228,1.56147,1.56187,464300002.0
2008-05-12 23:25:00,1.562,1.56219,1.56158,1.56177,188500000.0
2008-05-12 23:30:00,1.56195,1.56212,1.56119,1.56165,497199999.0
2008-05-12 23:35:00,1.56191,1.56195,1.56084,1.56116,383000000.0
2008-05-12 23:40:00,1.56092,1.56183,1.56056,1.56176,398600000.0
2008-05-12 23:45:00,1.56171,1.56201,1.56105,1.56191,359600000.0
2008-05-12 23:50:00,1.56195,1.56251,1.56162,1.56193,511700001.0
2008-05-12 23:55:00,1.56198,1.56244,1.56193,1.56228,414900001.0
2008-05-13 00:00:00,1.5623,1.56251,1.56057,1.56077,948000002.0
2008-05-13 00:05:00,1.56074,1.5615,1.56064,1.56127,350400002.0
2008-05-13 00:10:00,1.56105,1.56166,1.56105,1.56128,196100000.0
2008-05-13 00:15:00,1.56121,1.56157,1.56091,1.56091,342800000.0
2008-05-13 00:20:00,1.56087,1.56128,1.56064,1.56087,273500000.0
2008-05-13 00:25:00,1.56077,1.56101,1.56028,1.56043,209200000.0
2008-05-13 00:30:00,1.56039,1.56082,1.56024,1.56082,323400000.0
2008-05-13 00:35:00,1.56044,1.56128,1.56019,1.56075,271100000.0
2008-05-13 00:40:00,1.56082,1.56098,1.56034,1.56035,144200000.0
2008-05-13 00:45:00,1.56073,1.56104,1.56027,1.56058,259100001.0
2008-05-13 00:50:00,1.56101,1.56119,1.56053,1.56084,310600000.0
2008-05-13 00:55:00,1.5612,1.56132,1.56056,1.56071,308900001.0
2008-05-13 01:00:00,1.56078,1.56097,1.56038,1.56076,263100001.0
2008-05-13 01:05:00,1.56109,1.56134,1.56037,1.56073,327500000.0
2008-05-13 01:10:00,1.56047,1.5613,1.5604,1.56066,622200000.0
2008-05-13 01:15:00,1.56076,1.56135,1.56066,1.56103,287800001.0
2008-05-13 01:20:00,1.56084,1.56104,1.56017,1.56082,462999999.0
2008-05-13 01:25:00,1.56064,1.56072,1.5601,1.56049,506300000.0
2008-05-13 01:30:00,1.56032,1.56056,1.55992,1.56009,315600000.0
2008-05-13 01:35:00,1.56024,1.5607,1.56014,1.5604,233000000.0
2008-05-13 01:40:00,1.56007,1.56062,1.55977,1.56024,671800000.0
2008-05-13 01:45:00,1.56015,1.56088,1.55997,1.56053,401800001.0
2008-05-13 01:50:00,1.56094,1.56098,1.55983,1.56,584300001.0
2008-05-13 01:55:00,1.56011,1.56097,1.56011,1.56072,328800000.0
2008-05-13 02:00:00,1.56116,1.56125,1.56055,1.56103,211899999.0
2008-05-13 02:05:00,1.56126,1.56158,1.56093,1.56158,179800000.0
2008-05-13 02:10:00,1.56174,1.56204,1.56125,1.56138,171300000.0
2008-05-13 02:15:00,1.56144,1.56178,1.56119,1.5616,178400000.0
2008-05-13 02:20:00,1.56168,1.56215,1.56156,1.56182,169000000.0
2008-05-13 02:25:00,1.56173,1.56187,1.56104,1.56183,167200000.0
2008-05-13 02:30:00,1.5618,1.56195,1.56107,1.56154,199000000.0
2008-05-13 02:35:00,1.56164,1.56169,1.56082,1.56143,153300000.0
2008-05-13 02:40:00,1.56142,1.56154,1.56026,1.56061,171700000.0
2008-05-13 02:45:00,1.56077,1.56089,1.56022,1.56057,177700001.0
2008-05-13 02:50:00,1.56073,1.56103,1.56013,1.56058,152700000.0
2008-05-13 02:55:00,1.56067,1.56107,1.56036,1.56037,174800000.0
2008-05-13 03:00:00,1.56018,1.56046,1.55974,1.55974,180300000.0
2008-05-13 03:05:00,1.56028,1.56058,1.55952,1.5603,202500000.0
2008-05-13 03:10:00,1.56052,1.56096,1.5602,1.56096,260500000.0
2008-05-13 03:15:00,1.56097,1.56099,1.56034,1.56053,156600000.0
2008-05-13 03:20:00,1.5605,1.56105,1.56012,1.56105,165800001.0
2008-05-13 03:25:00,1.56093,1.56164,1.5607,1.56096,197800001.0
2008-05-13 03:30:00,1.56115,1.5615,1.56071,1.56074,217200000.0
2008-05-13 03:35:00,1.56077,1.56168,1.56006,1.56163,232300001.0
2008-05-13 03:40:00,1.56161,1.56161,1.56078,1.561,178700002.0
2008-05-13 03:45:00,1.56123,1.56127,1.56079,1.56121,174100001.0
2008-05-13 03:50:00,1.56104,1.56137,1.56089,1.56122,212700001.0
2008-05-13 03:55:00,1.56143,1.56143,1.56052,1.56094,214600001.0
2008-05-13 04:00:00,1.56085,1.56159,1.5605,1.56107,179000001.0
2008-05-13 04:05:00,1.56054,1.56147,1.56054,1.56138,193600000.0
2008-05-13 04:10:00,1.56134,1.56183,1.56071,1.56172,181200001.0
2008-05-13 04:15:00,1.56184,1.56192,1.56113,1.56166,231000000.0
2008-05-13 04:20:00,1.56141,1.56214,1.56125,1.56214,175400001.0
2008-05-13 04:25:00,1.56202,1.5621,1.56122,1.56184,196200000.0
2008-05-13 04:30:00,1.56174,1.56194,1.56142,1.56157,224600001.0
2008-05-13 04:35:00,1.56135,1.56178,1.56123,1.56171,200400000.0
2008-05-13 04:40:00,1.5616,1.56185,1.56095,1.56153,201300000.0
2008-05-13 04:45:00,1.56178,1.56206,1.5612,1.56191,183600000.0
2008-05-13 04:50:00,1.56189,1.56215,1.56131,1.56162,185800000.0
2008-05-13 04:55:00,1.56173,1.56177,1.56081,1.56154,175800000.0
2008-05-13 05:00:00,1.56172,1.56183,1.56096,1.56117,182000000.0
2008-05-13 05:05:00,1.56109,1.56135,1.56093,1.56115,159700000.0
2008-05-13 05:10:00,1.56118,1.56172,1.56088,1.5615,180700000.0
2008-05-13 05:15:00,1.56149,1.56232,1.56125,1.56232,196100001.0
2008-05-13 05:20:00,1.56246,1.56322,1.56207,1.56311,249100001.0
2008-05-13 05:25:00,1.56309,1.56347,1.56216,1.56251,170600000.0
2008-05-13 05:30:00,1.56234,1.56283,1.56199,1.56227,195400001.0
2008-05-13 05:35:00,1.56238,1.56386,1.56234,1.56381,197400001.0
2008-05-13 05:40:00,1.56399,1.56413,1.56318,1.56321,206100000.0
2008-05-13 05:45:00,1.56287,1.56323,1.5624,1.56249,195800000.0
2008-05-13 05:50:00,1.56241,1.56274,1.56205,1.5626,196000001.0
2008-05-13 05:55:00,1.56254,1.56281,1.56233,1.56264,212700000.0
2008-05-13 06:00:00,1.56289,1.56353,1.56248,1.56266,194500000.0
2008-05-13 06:05:00,1.56305,1.56305,1.56197,1.56217,214100002.0
2008-05-13 06:10:00,1.56244,1.56279,1.56221,1.56253,216700000.0
2008-05-13 06:15:00,1.5625,1.56312,1.56237,1.56252,151900000.0
2008-05-13 06:20:00,1.56278,1.56349,1.56278,1.56309,140300000.0
2008-05-13 06:25:00,1.56312,1.5632,1.56281,1.56294,157500000.0
2008-05-13 06:30:00,1.56312,1.56395,1.563,1.5636,162500000.0
2008-05-13 06:35:00,1.56356,1.56409,1.56323,1.56329,224000001.0
2008-05-13 06:40:00,1.56329,1.56356,1.56281,1.56317,232900001.0
2008-05-13 06:45:00,1.56307,1.56325,1.56228,1.56296,192100000.0
2008-05-13 06:50:00,1.56309,1.56328,1.56201,1.5625,183800001.0
2008-05-13 06:55:00,1.5626,1.5626,1.56143,1.56195,172000000.0
2008-05-13 07:00:00,1.56227,1.56278,1.56193,1.56236,203300000.0
2008-05-13 07:05:00,1.56223,1.56241,1.56176,1.56222,192100002.0
2008-05-13 07:10:00,1.56234,1.56257,1.56195,1.5624,206900001.0
2008-05-13 07:15:00,1.56262,1.56273,1.56221,1.5626,222000002.0
2008-05-13 07:20:00,1.5624,1.56335,1.56225,1.56283,231200000.0
2008-05-13 07:25:00,1.56305,1.56343,1.56272,1.56314,191500001.0
2008-05-13 07:30:00,1.56301,1.56436,1.56239,1.56411,195000001.0
2008-05-13 07:35:00,1.56365,1.56444,1.56365,1.56412,175200000.0
2008-05-13 07:40:00,1.56398,1.56566,1.56392,1.56524,197800001.0
2008-05-13 07:45:00,1.5653,1.56624,1.56473,1.56553,251799999.0
2008-05-13 07:50:00,1.56588,1.56614,1.56384,1.56384,173300002.0
2008-05-13 07:55:00,1.56436,1.56585,1.56436,1.56535,193400001.0
2008-05-13 08:00:00,1.56498,1.56498,1.56353,1.564,132200000.0
2008-05-13 08:05:00,1.56422,1.5643,1.56309,1.56326,218800001.0
2008-05-13 08:10:00,1.56311,1.56371,1.56257,1.56352,238200001.0
2008-05-13 08:15:00,1.56352,1.56475,1.56291,1.56462,181900000.0
2008-05-13 08:20:00,1.56475,1.56475,1.56391,1.56426,195400000.0
2008-05-13 08:25:00,1.56415,1.56442,1.56324,1.56386,192200000.0
2008-05-13 08:30:00,1.56389,1.56525,1.56365,1.56503,154200000.0
2008-05-13 08:35:00,1.56503,1.56517,1.56435,1.56485,157000000.0
2008-05-13 08:40:00,1.56462,1.56466,1.56357,1.56375,196400000.0
2008-05-13 08:45:00,1.56344,1.56393,1.56297,1.56312,205400000.0
2008-05-13 08:50:00,1.56307,1.56381,1.56292,1.56329,170300000.0
2008-05-13 08:55:00,1.56317,1.5634,1.56233,1.56271,204000001.0
2008-05-13 09:00:00,1.56244,1.56244,1.56114,1.5615,191700001.0
2008-05-13 09:05:00,1.56164,1.56164,1.56008,1.56022,201800001.0
2008-05-13 09:10:00,1.56027,1.56157,1.56023,1.56153,154600000.0
2008-05-13 09:15:00,1.56131,1.56153,1.56029,1.5606,191600000.0
2008-05-13 09:20:00,1.56064,1.56074,1.56023,1.56043,199200000.0
2008-05-13 09:25:00,1.56066,1.56165,1.56058,1.56131,177000000.0
2008-05-13 09:30:00,1.56136,1.562,1.56121,1.56181,180700000.0
2008-05-13 09:35:00,1.56156,1.56156,1.56062,1.56065,177900000.0
2008-05-13 09:40:00,1.56048,1.56179,1.56042,1.56165,182400000.0
2008-05-13 09:45:00,1.56195,1.5623,1.56134,1.56162,178600000.0
2008-05-13 09:50:00,1.56173,1.56273,1.56173,1.56257,271800001.0
2008-05-13 09:55:00,1.56231,1.56274,1.56198,1.56266,231600001.0
2008-05-13 10:00:00,1.56251,1.56279,1.56194,1.56265,231600001.0
2008-05-13 10:05:00,1.56276,1.56295,1.56217,1.56259,147900000.0
2008-05-13 10:10:00,1.56245,1.56255,1.56122,1.56126,200400000.0
2008-05-13 10:15:00,1.56118,1.5615,1.56084,1.56095,189100001.0
2008-05-13 10:20:00,1.56093,1.56128,1.56023,1.56051,212000001.0
2008-05-13 10:25:00,1.56054,1.56112,1.56023,1.56075,214200000.0
2008-05-13 10:30:00,1.56102,1.56157,1.56008,1.56032,205200000.0
2008-05-13 10:35:00,1.56058,1.56058,1.5579,1.55871,200400000.0
2008-05-13 10:40:00,1.55894,1.55894,1.55767,1.55806,172700000.0
2008-05-13 10:45:00,1.55776,1.55821,1.55673,1.55697,271100000.0
2008-05-13 10:50:00,1.55696,1.55764,1.5564,1.55764,206700000.0
2008-05-13 10:55:00,1.55769,1.55891,1.55733,1.55851,185500000.0
2008-05-13 11:00:00,1.5586,1.55869,1.55755,1.55862,159200001.0
2008-05-13 11:05:00,1.55857,1.55905,1.5583,1.559,225500001.0
2008-05-13 11:10:00,1.55904,1.5597,1.55839,1.55908,231400000.0
2008-05-13 11:15:00,1.55918,1.55947,1.55869,1.5593,177100000.0
2008-05-13 11:20:00,1.55965,1.56001,1.55871,1.55921,209200002.0
2008-05-13 11:25:00,1.55938,1.55961,1.55844,1.55901,235200001.0
2008-05-13 11:30:00,1.55911,1.55966,1.55869,1.55966,206700000.0
2008-05-13 11:35:00,1.55955,1.56033,1.55945,1.55984,189400000.0
2008-05-13 11:40:00,1.56002,1.56021,1.55849,1.55853,152200000.0
2008-05-13 11:45:00,1.55867,1.55998,1.55849,1.55966,176900000.0
2008-05-13 11:50:00,1.55952,1.55952,1.55883,1.55893,182400000.0
2008-05-13 11:55:00,1.55885,1.55931,1.55823,1.55903,174500000.0
2008-05-13 12:00:00,1.55875,1.55913,1.55807,1.55912,187500002.0
2008-05-13 12:05:00,1.55904,1.56025,1.55888,1.55975,176000001.0
2008-05-13 12:10:00,1.55995,1.56012,1.55848,1.55858,210100001.0
2008-05-13 12:15:00,1.55861,1.55897,1.55776,1.55874,176800001.0
2008-05-13 12:20:00,1.55828,1.55905,1.55828,1.55828,194000000.0
2008-05-13 12:25:00,1.55844,1.55869,1.55805,1.55866,168500001.0
2008-05-13 12:30:00,1.55863,1.55946,1.55853,1.55911,205600001.0
2008-05-13 12:35:00,1.55913,1.55949,1.55887,1.55887,219000000.0
2008-05-13 12:40:00,1.55888,1.55903,1.55839,1.55879,172500000.0
2008-05-13 12:45:00,1.55858,1.55864,1.55777,1.55804,182500001.0
2008-05-13 12:50:00,1.55787,1.55869,1.55773,1.55839,203800001.0
2008-05-13 12:55:00,1.55842,1.55842,1.55712,1.55765,185900000.0
2008-05-13 13:00:00,1.55761,1.558,1.55728,1.55762,204800000.0
2008-05-13 13:05:00,1.55741,1.55839,1.55741,1.55789,169700000.0
2008-05-13 13:10:00,1.55795,1.5587,1.55795,1.55842,201000000.0
2008-05-13 13:15:00,1.55854,1.55965,1.55833,1.55902,232400002.0
2008-05-13 13:20:00,1.55876,1.55877,1.55684,1.55705,179800000.0
2008-05-13 13:25:00,1.55722,1.5577,1.55654,1.55668,249600000.0
2008-05-13 13:30:00,1.55649,1.55703,1.55602,1.55602,1706700007.0
2008-05-13 13:35:00,1.55609,1.55642,1.5552,1.55639,1960300010.0
2008-05-13 13:40:00,1.55636,1.55702,1.55603,1.5564,2056100003.0
2008-05-13 13:45:00,1.55631,1.55703,1.55624,1.55676,1089700004.0
2008-05-13 13:50:00,1.55681,1.55755,1.55677,1.55725,1573100003.0
2008-05-13 13:55:00,1.55726,1.55747,1.55677,1.55719,1904300003.0
2008-05-13 14:00:00,1.55719,1.55728,1.55634,1.55649,1550400001.0
2008-05-13 14:05:00,1.55632,1.55669,1.55569,1.55636,1927600001.0
2008-05-13 14:10:00,1.55638,1.55661,1.55536,1.55566,1816900005.0
2008-05-13 14:15:00,1.55578,1.55639,1.55401,1.55418,1193900001.0
2008-05-13 14:20:00,1.55441,1.5553,1.55441,1.55512,2066100005.0
2008-05-13 14:25:00,1.55513,1.55591,1.55505,1.55506,2101700003.0
2008-05-13 14:30:00,1.55478,1.55487,1.5522,1.55299,1744700005.0
2008-05-13 14:35:00,1.55305,1.5537,1.55146,1.55248,1126300001.0
2008-05-13 14:40:00,1.55243,1.55299,1.55132,1.55236,1198200006.0
2008-05-13 14:45:00,1.55209,1.55254,1.55157,1.55237,1531400005.0
2008-05-13 14:50:00,1.55245,1.55339,1.55192,1.55339,1313400002.0
2008-05-13 14:55:00,1.55363,1.55457,1.55331,1.5542,1557200003.0
2008-05-13 15:00:00,1.55438,1.55564,1.55431,1.5547,2309800005.0
2008-05-13 15:05:00,1.55467,1.55486,1.55424,1.55441,1997400004.0
2008-05-13 15:10:00,1.55439,1.55534,1.55406,1.55534,2174300005.0
2008-05-13 15:15:00,1.55532,1.55561,1.5536,1.55389,1958200004.0
2008-05-13 15:20:00,1.55395,1.55417,1.55287,1.55296,2620500005.0
2008-05-13 15:25:00,1.55291,1.55359,1.5526,1.55308,3088900003.0
2008-05-13 15:30:00,1.55297,1.55371,1.55234,1.55349,2392500005.0
2008-05-13 15:35:00,1.5534,1.5534,1.55106,1.55106,2152400001.0
2008-05-13 15:40:00,1.55098,1.55179,1.55095,1.55136,1652700003.0
2008-05-13 15:45:00,1.55157,1.55199,1.5511,1.55135,2094200004.0
2008-05-13 15:50:00,1.55135,1.55175,1.55103,1.55171,2013600004.0
2008-05-13 15:55:00,1.55168,1.55257,1.55128,1.55153,2137400003.0
2008-05-13 16:00:00,1.55162,1.55416,1.55162,1.55323,2574400005.0
2008-05-13 16:05:00,1.55339,1.55339,1.55214,1.55283,1385300002.0
2008-05-13 16:10:00,1.55266,1.55377,1.55193,1.55293,2394200004.0
2008-05-13 16:15:00,1.55323,1.55354,1.55279,1.5532,3002900009.0
2008-05-13 16:20:00,1.55296,1.55361,1.55273,1.55322,2779200003.0
2008-05-13 16:25:00,1.55315,1.55351,1.55271,1.55284,2535600003.0
2008-05-13 16:30:00,1.55288,1.55324,1.55208,1.55226,2373600005.0
2008-05-13 16:35:00,1.55207,1.5522,1.551,1.55104,2767900001.0
2008-05-13 16:40:00,1.55121,1.55202,1.55092,1.55191,2032200003.0
2008-05-13 16:45:00,1.55214,1.55424,1.55214,1.55386,2378300003.0
2008-05-13 16:50:00,1.55382,1.55438,1.55344,1.55404,2278400010.0
2008-05-13 16:55:00,1.55408,1.5541,1.55165,1.55194,2375100002.0
2008-05-13 17:00:00,1.55197,1.55308,1.55171,1.55266,2585800006.0
2008-05-13 17:05:00,1.55255,1.55281,1.55179,1.55179,2261700005.0
2008-05-13 17:10:00,1.55211,1.55225,1.55151,1.55192,2098200001.0
2008-05-13 17:15:00,1.55226,1.55333,1.55126,1.55242,2265800003.0
2008-05-13 17:20:00,1.55238,1.5524,1.55154,1.55157,2385600010.0
2008-05-13 17:25:00,1.55159,1.55251,1.55007,1.55041,2454600007.0
2008-05-13 17:30:00,1.55035,1.55148,1.54952,1.55092,2734100006.0
2008-05-13 17:35:00,1.55077,1.55104,1.54955,1.54979,2161200003.0
2008-05-13 17:40:00,1.54943,1.54973,1.54817,1.54927,1825000001.0
2008-05-13 17:45:00,1.54923,1.55116,1.54911,1.55116,2306600004.0
2008-05-13 17:50:00,1.55114,1.55123,1.54961,1.54993,2324700001.0
2008-05-13 17:55:00,1.55002,1.55115,1.54973,1.55029,2386400003.0
2008-05-13 18:00:00,1.55083,1.55329,1.55083,1.55165,3041500006.0
2008-05-13 18:05:00,1.5516,1.55366,1.55141,1.55278,2149100003.0
2008-05-13 18:10:00,1.55254,1.55276,1.55157,1.55235,2134300001.0
2008-05-13 18:15:00,1.55215,1.55263,1.55155,1.5519,2120300002.0
2008-05-13 18:20:00,1.55196,1.55324,1.55171,1.55314,1911800006.0
2008-05-13 18:25:00,1.55302,1.55327,1.55236,1.55306,2152000003.0
2008-05-13 18:30:00,1.55304,1.554,1.55191,1.55217,2250400004.0
2008-05-13 18:35:00,1.55212,1.55451,1.55185,1.55396,1617400002.0
2008-05-13 18:40:00,1.55396,1.55448,1.55369,1.55394,2225700002.0
2008-05-13 18:45:00,1.5538,1.55417,1.55336,1.55352,2261300004.0
2008-05-13 18:50:00,1.55351,1.55381,1.55301,1.55355,1863800002.0
2008-05-13 18:55:00,1.55366,1.55442,1.55345,1.55412,2576300003.0
2008-05-13 19:00:00,1.55406,1.55443,1.55302,1.55324,2389100005.0
2008-05-13 19:05:00,1.55311,1.55351,1.55219,1.55219,2936500004.0
2008-05-13 19:10:00,1.55199,1.55219,1.5512,1.55183,2715100004.0
2008-05-13 19:15:00,1.55184,1.55239,1.55165,1.55211,2064700006.0
2008-05-13 19:20:00,1.55258,1.55361,1.55226,1.55356,2130500004.0
2008-05-13 19:25:00,1.55342,1.55383,1.55259,1.55333,1771100005.0
2008-05-13 19:30:00,1.55354,1.55374,1.55293,1.55336,2179700004.0
2008-05-13 19:35:00,1.55327,1.55355,1.55243,1.55288,1870100000.0
2008-05-13 19:40:00,1.55299,1.55337,1.55285,1.5529,1317000003.0
2008-05-13 19:45:00,1.553,1.55336,1.55232,1.55271,1450500001.0
2008-05-13 19:50:00,1.55268,1.55307,1.55234,1.55251,2297200006.0
2008-05-13 19:55:00,1.55241,1.55281,1.55179,1.55262,2021900005.0
2008-05-13 20:00:00,1.55262,1.55319,1.55253,1.55284,2684700005.0
2008-05-13 20:05:00,1.5528,1.5533,1.55243,1.55284,2485900007.0
2008-05-13 20:10:00,1.5529,1.55381,1.55269,1.55296,2971000005.0
2008-05-13 20:15:00,1.55287,1.55299,1.55166,1.5521,1864599999.0
2008-05-13 20:20:00,1.55219,1.55257,1.55147,1.55244,1382700003.0
2008-05-13 20:25:00,1.55239,1.55251,1.55182,1.55201,1845100004.0
2008-05-13 20:30:00,1.55187,1.55353,1.55183,1.55298,1247000003.0
2008-05-13 20:35:00,1.55278,1.55281,1.55208,1.55271,1826800003.0
2008-05-13 20:40:00,1.55276,1.55323,1.55225,1.55279,1321900002.0
2008-05-13 20:45:00,1.55275,1.55284,1.55153,1.55258,1892800001.0
2008-05-13 20:50:00,1.55258,1.55296,1.55184,1.55258,1012300001.0
2008-05-13 20:55:00,1.55247,1.55256,1.55159,1.55245,1197300001.0
2008-05-13 21:00:00,1.55225,1.55252,1.55143,1.55171,1214900003.0
2008-05-13 21:05:00,1.55165,1.55199,1.55157,1.55182,1486300002.0
2008-05-13 21:10:00,1.55189,1.5522,1.55169,1.5522,1276000001.0
2008-05-13 21:15:00,1.55219,1.55272,1.55213,1.55234,966900000.0
2008-05-13 21:20:00,1.55234,1.55255,1.55189,1.55211,631700002.0
2008-05-13 21:25:00,1.55209,1.55242,1.55183,1.55207,1020600002.0
2008-05-13 21:30:00,1.55203,1.55257,1.5516,1.55223,1335400001.0
2008-05-13 21:35:00,1.55209,1.55267,1.55199,1.55223,1461800006.0
2008-05-13 21:40:00,1.5523,1.55237,1.55193,1.55215,893900001.0
2008-05-13 21:45:00,1.55214,1.55245,1.55152,1.55179,1771900003.0
2008-05-13 21:50:00,1.55186,1.55222,1.55143,1.55158,1698600005.0
2008-05-13 21:55:00,1.55164,1.55172,1.55137,1.55156,811000003.0
2008-05-13 22:00:00,1.55144,1.55167,1.55129,1.55136,761300001.0
2008-05-13 22:05:00,1.55161,1.55227,1.55123,1.55197,860200000.0
2008-05-13 22:10:00,1.55194,1.55239,1.55189,1.55226,999600002.0
2008-05-13 22:15:00,1.55229,1.55245,1.55175,1.55198,779999999.0
2008-05-13 22:20:00,1.55214,1.55248,1.55194,1.55208,963300002.0
2008-05-13 22:25:00,1.55211,1.5527,1.55206,1.55242,799000002.0
2008-05-13 22:30:00,1.55248,1.55266,1.55116,1.5512,975300002.0
2008-05-13 22:35:00,1.55141,1.55158,1.55067,1.55105,1160600001.0
2008-05-13 22:40:00,1.55133,1.55171,1.55115,1.55167,1086200006.0
2008-05-13 22:45:00,1.55167,1.55224,1.55139,1.55189,855600001.0
2008-05-13 22:50:00,1.55178,1.55226,1.55173,1.55208,1148200002.0
2008-05-13 22:55:00,1.55216,1.55295,1.55216,1.55222,897200003.0
2008-05-13 23:00:00,1.55205,1.55312,1.55205,1.55276,277300001.0
2008-05-13 23:05:00,1.55267,1.5535,1.55264,1.5529,231500001.0
2008-05-13 23:10:00,1.55288,1.55328,1.55195,1.55234,312000002.0
2008-05-13 23:15:00,1.55238,1.55238,1.55143,1.55164,250400000.0
2008-05-13 23:20:00,1.55169,1.55254,1.55161,1.55194,460100000.0
2008-05-13 23:25:00,1.55228,1.55252,1.55156,1.55186,193000001.0
2008-05-13 23:30:00,1.55201,1.55219,1.55155,1.55156,519000001.0
2008-05-13 23:35:00,1.55178,1.55212,1.55163,1.55177,431600001.0
2008-05-13 23:40:00,1.55184,1.55194,1.55089,1.55089,377000001.0
2008-05-13 23:45:00,1.55083,1.55204,1.55081,1.55204,390600000.0
2008-05-13 23:50:00,1.55221,1.55249,1.5517,1.55185,491600000.0
2008-05-13 23:55:00,1.55176,1.55226,1.55091,1.55195,538800001.0
2008-05-14 00:00:00,1.55191,1.55281,1.55191,1.55255,858500002.0
2008-05-14 00:05:00,1.55254,1.55313,1.55238,1.55292,294600000.0
2008-05-14 00:10:00,1.55279,1.55318,1.55266,1.55275,183700000.0
2008-05-14 00:15:00,1.5527,1.55335,1.55257,1.55268,379600001.0
2008-05-14 00:20:00,1.55267,1.55299,1.55244,1.55268,297900000.0
2008-05-14 00:25:00,1.55268,1.55353,1.55256,1.55353,234300000.0
2008-05-14 00:30:00,1.55355,1.55366,1.55285,1.55366,362400000.0
2008-05-14 00:35:00,1.55326,1.55326,1.55255,1.55262,343400000.0
2008-05-14 00:40:00,1.55289,1.55322,1.55237,1.55237,206600000.0
2008-05-14 00:45:00,1.55268,1.55292,1.55225,1.55225,300299998.0
2008-05-14 00:50:00,1.55262,1.55281,1.55214,1.55227,311400000.0
2008-05-14 00:55:00,1.55289,1.55289,1.55223,1.55244,395800001.0
2008-05-14 01:00:00,1.55235,1.55241,1.55178,1.55226,246400000.0
2008-05-14 01:05:00,1.55236,1.55308,1.5516,1.55307,284700000.0
2008-05-14 01:10:00,1.55299,1.55337,1.55274,1.55307,561900001.0
2008-05-14 01:15:00,1.55322,1.5537,1.55285,1.55308,279800000.0
2008-05-14 01:20:00,1.55293,1.55313,1.55217,1.55308,396100000.0
2008-05-14 01:25:00,1.55298,1.5533,1.55262,1.55324,504500001.0
2008-05-14 01:30:00,1.55313,1.55323,1.55239,1.55274,363600000.0
2008-05-14 01:35:00,1.55283,1.55318,1.55247,1.55316,165700000.0
2008-05-14 01:40:00,1.55297,1.55325,1.55239,1.55279,729100000.0
2008-05-14 01:45:00,1.55262,1.553,1.55242,1.55264,399700000.0
2008-05-14 01:50:00,1.55298,1.55298,1.552,1.55213,549000001.0
2008-05-14 01:55:00,1.55221,1.55266,1.55208,1.55211,346000001.0
2008-05-14 02:00:00,1.55255,1.55364,1.55243,1.5535,168600000.0
2008-05-14 02:05:00,1.5535,1.55388,1.55334,1.5537,206700000.0
2008-05-14 02:10:00,1.55371,1.55395,1.55286,1.55286,202100000.0
2008-05-14 02:15:00,1.55302,1.55325,1.55235,1.55235,186900000.0
2008-05-14 02:20:00,1.55244,1.55246,1.55163,1.55204,196400001.0
2008-05-14 02:25:00,1.55197,1.55245,1.55158,1.55239,171700000.0
2008-05-14 02:30:00,1.55217,1.55217,1.55133,1.5515,166600000.0
2008-05-14 02:35:00,1.55148,1.55173,1.55064,1.55109,166200000.0
2008-05-14 02:40:00,1.5507,1.55141,1.55057,1.55141,198500001.0
2008-05-14 02:45:00,1.55131,1.55158,1.55053,1.55143,178600002.0
2008-05-14 02:50:00,1.55149,1.55236,1.55111,1.55212,176700001.0
2008-05-14 02:55:00,1.55218,1.55231,1.55176,1.55176,243400002.0
2008-05-14 03:00:00,1.55175,1.55226,1.55165,1.5517,190800000.0
2008-05-14 03:05:00,1.55226,1.55243,1.55171,1.55183,185500000.0
2008-05-14 03:10:00,1.55204,1.55207,1.55158,1.55162,214300001.0
2008-05-14 03:15:00,1.55165,1.55172,1.55105,1.55153,150400000.0
2008-05-14 03:20:00,1.55148,1.55148,1.55072,1.55134,170600000.0
2008-05-14 03:25:00,1.55111,1.55128,1.55075,1.55075,169100000.0
2008-05-14 03:30:00,1.55091,1.55236,1.55055,1.55162,212000001.0
2008-05-14 03:35:00,1.55175,1.55237,1.55101,1.55155,194700000.0
2008-05-14 03:40:00,1.55183,1.55207,1.55065,1.55083,170900002.0
2008-05-14 03:45:00,1.55109,1.55137,1.55076,1.55113,178700000.0
2008-05-14 03:50:00,1.55092,1.55146,1.55075,1.5514,215200001.0
2008-05-14 03:55:00,1.55133,1.55206,1.55122,1.55193,203200001.0
2008-05-14 04:00:00,1.55173,1.55296,1.55172,1.55239,216800000.0
2008-05-14 04:05:00,1.5519,1.55293,1.5519,1.5528,178200000.0
2008-05-14 04:10:00,1.55279,1.55294,1.55198,1.55252,184200000.0
2008-05-14 04:15:00,1.55254,1.55324,1.55219,1.55257,179900000.0
2008-05-14 04:20:00,1.55265,1.55278,1.55241,1.5525,177100001.0
2008-05-14 04:25:00,1.55262,1.55287,1.55219,1.55261,181800000.0
2008-05-14 04:30:00,1.55244,1.55304,1.55214,1.55277,208500000.0
2008-05-14 04:35:00,1.55259,1.55292,1.55237,1.55292,173899999.0
2008-05-14 04:40:00,1.55286,1.55292,1.55203,1.55261,200200000.0
2008-05-14 04:45:00,1.55251,1.55292,1.55206,1.55281,154000000.0
2008-05-14 04:50:00,1.55291,1.55314,1.55269,1.55282,177200000.0
2008-05-14 04:55:00,1.55284,1.5532,1.55241,1.55297,169300000.0
2008-05-14 05:00:00,1.55304,1.55327,1.55275,1.55326,182900000.0
2008-05-14 05:05:00,1.55324,1.55338,1.55257,1.55281,175000000.0
2008-05-14 05:10:00,1.55284,1.55298,1.55252,1.5529,184900000.0
2008-05-14 05:15:00,1.55303,1.55341,1.55287,1.55323,179200001.0
2008-05-14 05:20:00,1.55319,1.5533,1.55252,1.55312,199700000.0
2008-05-14 05:25:00,1.55305,1.55361,1.55228,1.553,188300000.0
2008-05-14 05:30:00,1.55303,1.55331,1.55274,1.55294,161000000.0
2008-05-14 05:35:00,1.55305,1.55309,1.55229,1.55254,188000000.0
2008-05-14 05:40:00,1.55229,1.55239,1.55168,1.55202,213700000.0
2008-05-14 05:45:00,1.55187,1.55232,1.5516,1.55205,266100000.0
2008-05-14 05:50:00,1.55203,1.55217,1.55106,1.55141,162700000.0
2008-05-14 05:55:00,1.55141,1.552,1.55141,1.55159,158900000.0
2008-05-14 06:00:00,1.55148,1.55197,1.55135,1.55192,179600000.0
2008-05-14 06:05:00,1.55188,1.55188,1.55116,1.55131,264700001.0
2008-05-14 06:10:00,1.55159,1.55197,1.55117,1.55147,212400000.0
2008-05-14 06:15:00,1.55132,1.55163,1.55059,1.55143,141400000.0
2008-05-14 06:20:00,1.55147,1.55204,1.55122,1.55174,175700001.0
2008-05-14 06:25:00,1.55187,1.55199,1.55146,1.55146,138400000.0
2008-05-14 06:30:00,1.55156,1.55179,1.55123,1.55153,172700000.0
2008-05-14 06:35:00,1.55125,1.55252,1.55075,1.55237,226600000.0
2008-05-14 06:40:00,1.55212,1.55229,1.55116,1.55184,200500000.0
2008-05-14 06:45:00,1.55183,1.55209,1.55091,1.55115,227400004.0
2008-05-14 06:50:00,1.55156,1.55208,1.55117,1.55119,269999999.0
2008-05-14 06:55:00,1.55141,1.55141,1.55004,1.55047,206200000.0
2008-05-14 07:00:00,1.55071,1.55164,1.55032,1.55145,232100001.0
2008-05-14 07:05:00,1.55157,1.55259,1.55157,1.55224,179100000.0
2008-05-14 07:10:00,1.55252,1.55252,1.5519,1.55196,220600001.0
2008-05-14 07:15:00,1.55196,1.55196,1.5511,1.55175,218300000.0
2008-05-14 07:20:00,1.55153,1.55168,1.5508,1.55097,233700001.0
2008-05-14 07:25:00,1.55113,1.55132,1.55058,1.55091,204900000.0
2008-05-14 07:30:00,1.55094,1.55137,1.55057,1.55121,187500000.0
2008-05-14 07:35:00,1.55085,1.5515,1.5507,1.55148,191400000.0
2008-05-14 07:40:00,1.55139,1.55149,1.55073,1.55136,180500000.0
2008-05-14 07:45:00,1.55147,1.5517,1.55085,1.55085,181000000.0
2008-05-14 07:50:00,1.55128,1.55141,1.55018,1.55028,206800001.0
2008-05-14 07:55:00,1.55046,1.55068,1.54975,1.55001,219400000.0
2008-05-14 08:00:00,1.54993,1.55184,1.54993,1.55123,170900000.0
2008-05-14 08:05:00,1.55147,1.55257,1.55147,1.55241,195300000.0
2008-05-14 08:10:00,1.55221,1.55302,1.55203,1.55283,224300001.0
2008-05-14 08:15:00,1.5528,1.55297,1.55231,1.55247,211400000.0
2008-05-14 08:20:00,1.55262,1.55306,1.55155,1.55171,151200000.0
2008-05-14 08:25:00,1.55176,1.55293,1.55122,1.55293,243100001.0
2008-05-14 08:30:00,1.5527,1.55292,1.55199,1.55275,138000000.0
2008-05-14 08:35:00,1.55286,1.55335,1.5522,1.55303,202200000.0
2008-05-14 08:40:00,1.55302,1.55302,1.5521,1.55277,153200000.0
2008-05-14 08:45:00,1.55237,1.55295,1.55213,1.55275,263500000.0
2008-05-14 08:50:00,1.55265,1.55269,1.55156,1.55175,153000000.0
2008-05-14 08:55:00,1.5518,1.55205,1.55134,1.55198,203500000.0
2008-05-14 09:00:00,1.55191,1.55209,1.55012,1.55025,171900000.0
2008-05-14 09:05:00,1.5507,1.5516,1.54951,1.55011,170300001.0
2008-05-14 09:10:00,1.54993,1.55112,1.5495,1.55029,166800000.0
2008-05-14 09:15:00,1.54999,1.55078,1.54907,1.55055,207900000.0
2008-05-14 09:20:00,1.55088,1.55172,1.55071,1.55163,218600000.0
2008-05-14 09:25:00,1.55181,1.55196,1.55092,1.55192,195100001.0
2008-05-14 09:30:00,1.55205,1.5523,1.55073,1.55092,192200001.0
2008-05-14 09:35:00,1.55093,1.55193,1.55082,1.55164,159000000.0
2008-05-14 09:40:00,1.55163,1.55178,1.5504,1.5504,214700000.0
2008-05-14 09:45:00,1.55048,1.55096,1.54993,1.55077,140600001.0
2008-05-14 09:50:00,1.5508,1.55126,1.55066,1.55099,193600000.0
2008-05-14 09:55:00,1.55093,1.55171,1.55083,1.5517,236800000.0
2008-05-14 10:00:00,1.55151,1.55151,1.55021,1.55077,218200000.0
2008-05-14 10:05:00,1.5508,1.55143,1.55027,1.55127,158600000.0
2008-05-14 10:10:00,1.55125,1.55194,1.5509,1.55149,178300000.0
2008-05-14 10:15:00,1.55141,1.55166,1.54919,1.54944,187200001.0
2008-05-14 10:20:00,1.54962,1.55001,1.54779,1.54929,252600000.0
2008-05-14 10:25:00,1.54942,1.54993,1.5492,1.54987,169700000.0
2008-05-14 10:30:00,1.54985,1.5502,1.54942,1.54945,170800000.0
2008-05-14 10:35:00,1.54958,1.54958,1.54806,1.5492,202200001.0
2008-05-14 10:40:00,1.54952,1.54952,1.54787,1.54889,177000000.0
2008-05-14 10:45:00,1.54871,1.54909,1.54743,1.54896,164300001.0
2008-05-14 10:50:00,1.54922,1.54939,1.5477,1.54881,246100000.0
2008-05-14 10:55:00,1.54908,1.54932,1.54816,1.54845,208600001.0
2008-05-14 11:00:00,1.54847,1.54993,1.54825,1.54989,150200001.0
2008-05-14 11:05:00,1.54975,1.54982,1.54907,1.54931,176000000.0
2008-05-14 11:10:00,1.54922,1.54952,1.54681,1.54699,197100000.0
2008-05-14 11:15:00,1.54735,1.54766,1.54684,1.54766,180600000.0
2008-05-14 11:20:00,1.54762,1.5478,1.54675,1.54724,205099999.0
2008-05-14 11:25:00,1.54719,1.54719,1.54622,1.54673,224500000.0
2008-05-14 11:30:00,1.54658,1.54659,1.54553,1.54659,284899999.0
2008-05-14 11:35:00,1.54628,1.5494,1.5462,1.5494,202500001.0
2008-05-14 11:40:00,1.54968,1.55012,1.54844,1.54871,160600000.0
2008-05-14 11:45:00,1.54883,1.54883,1.54725,1.54767,200000000.0
2008-05-14 11:50:00,1.54753,1.54819,1.54725,1.54765,185700000.0
2008-05-14 11:55:00,1.54759,1.54766,1.5467,1.54731,164900000.0
2008-05-14 12:00:00,1.5474,1.54787,1.5469,1.54697,194200001.0
2008-05-14 12:05:00,1.547,1.54728,1.54633,1.54663,160600000.0
2008-05-14 12:10:00,1.54696,1.54721,1.54596,1.54718,216300001.0
2008-05-14 12:15:00,1.54728,1.54818,1.54683,1.54801,169900000.0
2008-05-14 12:20:00,1.54772,1.54842,1.54759,1.5484,221800000.0
2008-05-14 12:25:00,1.54862,1.54886,1.54662,1.547,204000000.0
2008-05-14 12:30:00,1.54692,1.54712,1.54625,1.5466,181700000.0
2008-05-14 12:35:00,1.54638,1.54647,1.54561,1.5457,164400000.0
2008-05-14 12:40:00,1.54563,1.54665,1.54563,1.54622,200000000.0
2008-05-14 12:45:00,1.54606,1.54645,1.54561,1.54643,233400000.0
2008-05-14 12:50:00,1.54648,1.5466,1.54583,1.5459,204700001.0
2008-05-14 12:55:00,1.5457,1.54578,1.54519,1.54519,186700000.0
2008-05-14 13:00:00,1.54527,1.54605,1.54527,1.54579,187100000.0
2008-05-14 13:05:00,1.54548,1.54623,1.54496,1.54524,199000000.0
2008-05-14 13:10:00,1.54533,1.54617,1.54512,1.54592,185600000.0
2008-05-14 13:15:00,1.54589,1.54598,1.54446,1.5448,224000001.0
2008-05-14 13:20:00,1.54473,1.54534,1.54418,1.54461,166500001.0
2008-05-14 13:25:00,1.54484,1.54565,1.54474,1.54565,183800000.0
2008-05-14 13:30:00,1.54566,1.54573,1.54386,1.54478,1539400002.0
2008-05-14 13:35:00,1.54483,1.54555,1.5444,1.54532,2009200008.0
2008-05-14 13:40:00,1.54534,1.5457,1.54432,1.54441,2024800002.0
2008-05-14 13:45:00,1.54411,1.54437,1.54318,1.54368,1028700001.0
2008-05-14 13:50:00,1.54368,1.54405,1.54332,1.54336,1588400004.0
2008-05-14 13:55:00,1.5434,1.54367,1.54279,1.54302,1793000003.0
2008-05-14 14:00:00,1.54294,1.54326,1.54112,1.54323,1802100002.0
2008-05-14 14:05:00,1.54329,1.54425,1.54012,1.54048,1885000005.0
2008-05-14 14:10:00,1.54024,1.54166,1.53945,1.54057,1925800004.0
2008-05-14 14:15:00,1.54034,1.54042,1.53899,1.53974,1163800002.0
2008-05-14 14:20:00,1.53968,1.54235,1.53968,1.5418,1932000000.0
2008-05-14 14:25:00,1.54162,1.54251,1.54033,1.54033,2076400006.0
2008-05-14 14:30:00,1.53998,1.54331,1.53998,1.54295,1712900003.0
2008-05-14 14:35:00,1.54294,1.54374,1.54207,1.54279,1191300004.0
2008-05-14 14:40:00,1.54267,1.5438,1.54241,1.54371,1459200004.0
2008-05-14 14:45:00,1.54369,1.54506,1.54326,1.54428,1434700000.0
2008-05-14 14:50:00,1.5442,1.54507,1.54417,1.54478,1262900001.0
2008-05-14 14:55:00,1.54466,1.54517,1.54417,1.54483,1712700003.0
2008-05-14 15:00:00,1.54489,1.54772,1.54473,1.54745,2456100003.0
2008-05-14 15:05:00,1.54756,1.54894,1.54707,1.54835,1890800003.0
2008-05-14 15:10:00,1.54806,1.54849,1.54691,1.54691,2284600004.0
2008-05-14 15:15:00,1.54671,1.54711,1.54609,1.54651,2053300003.0
2008-05-14 15:20:00,1.54658,1.54699,1.54613,1.54676,2692000005.0
2008-05-14 15:25:00,1.54684,1.54768,1.54684,1.54697,3067100009.0
2008-05-14 15:30:00,1.5469,1.5473,1.54628,1.54699,2470900007.0
2008-05-14 15:35:00,1.5472,1.5472,1.54575,1.54645,2288900005.0
2008-05-14 15:40:00,1.5464,1.54675,1.54569,1.54636,1690700004.0
2008-05-14 15:45:00,1.54647,1.54658,1.54544,1.54544,2040300005.0
2008-05-14 15:50:00,1.54525,1.54549,1.54413,1.54458,1992000006.0
2008-05-14 15:55:00,1.54451,1.54475,1.54367,1.54435,2101900003.0
2008-05-14 16:00:00,1.54439,1.54487,1.54404,1.54442,2345600004.0
2008-05-14 16:05:00,1.54467,1.54503,1.54376,1.54403,1276300001.0
2008-05-14 16:10:00,1.54398,1.54463,1.54376,1.54436,2556400005.0
2008-05-14 16:15:00,1.54447,1.54523,1.54378,1.54422,3204100005.0
2008-05-14 16:20:00,1.54431,1.54484,1.54421,1.54453,2797300003.0
2008-05-14 16:25:00,1.54442,1.5456,1.54442,1.5456,2671400004.0
2008-05-14 16:30:00,1.54584,1.54637,1.54509,1.54581,2462400000.0
2008-05-14 16:35:00,1.54571,1.54571,1.54434,1.54497,2551800009.0
2008-05-14 16:40:00,1.54511,1.54607,1.54477,1.54594,2185099997.0
2008-05-14 16:45:00,1.54587,1.54824,1.54567,1.5479,2480100006.0
2008-05-14 16:50:00,1.54783,1.54975,1.54783,1.54919,2043100002.0
2008-05-14 16:55:00,1.54908,1.54932,1.54836,1.54908,2353600004.0
2008-05-14 17:00:00,1.54875,1.54977,1.54825,1.54977,2677800004.0
2008-05-14 17:05:00,1.55036,1.55075,1.54912,1.54966,2121600007.0
2008-05-14 17:10:00,1.54988,1.55055,1.54982,1.55003,2147600004.0
2008-05-14 17:15:00,1.55007,1.55095,1.54911,1.54917,2415100004.0
2008-05-14 17:20:00,1.54954,1.5499,1.54904,1.54971,2360000006.0
2008-05-14 17:25:00,1.55001,1.55102,1.54993,1.55009,2600200003.0
2008-05-14 17:30:00,1.55027,1.55075,1.55002,1.5505,2426000001.0
2008-05-14 17:35:00,1.55049,1.55091,1.54973,1.54999,2217900005.0
2008-05-14 17:40:00,1.5499,1.55029,1.5491,1.55021,1962200003.0
2008-05-14 17:45:00,1.5503,1.55138,1.5503,1.55134,2169300004.0
2008-05-14 17:50:00,1.55134,1.55134,1.55025,1.55064,2392400008.0
2008-05-14 17:55:00,1.55074,1.55106,1.54979,1.54979,2392800005.0
2008-05-14 18:00:00,1.54911,1.55108,1.5489,1.55082,2902100003.0
2008-05-14 18:05:00,1.55072,1.55088,1.55019,1.5503,2300200003.0
2008-05-14 18:10:00,1.55021,1.55051,1.54985,1.55031,2138600002.0
2008-05-14 18:15:00,1.55014,1.55088,1.55007,1.55049,2053100003.0
2008-05-14 18:20:00,1.55061,1.55146,1.55041,1.55124,1823100004.0
2008-05-14 18:25:00,1.55126,1.55141,1.55073,1.55127,2181300005.0
2008-05-14 18:30:00,1.55134,1.55145,1.55018,1.55063,2270800002.0
2008-05-14 18:35:00,1.55074,1.55163,1.55074,1.55137,1624800000.0
2008-05-14 18:40:00,1.55138,1.55187,1.55112,1.55187,2201000001.0
2008-05-14 18:45:00,1.55188,1.552,1.55056,1.55105,2169400001.0
2008-05-14 18:50:00,1.55097,1.55119,1.55025,1.55026,1882500001.0
2008-05-14 18:55:00,1.55018,1.55119,1.54966,1.55118,2764000006.0
2008-05-14 19:00:00,1.55121,1.55156,1.54994,1.5504,2376000004.0
2008-05-14 19:05:00,1.54991,1.54999,1.54868,1.54913,2785800004.0
2008-05-14 19:10:00,1.54907,1.54912,1.54823,1.54846,2762300007.0
2008-05-14 19:15:00,1.54819,1.54855,1.5476,1.54787,2117200005.0
2008-05-14 19:20:00,1.54818,1.54861,1.54761,1.54803,2137300004.0
2008-05-14 19:25:00,1.54803,1.54871,1.54796,1.5481,1875400007.0
2008-05-14 19:30:00,1.54799,1.54799,1.54695,1.54695,2147000002.0
2008-05-14 19:35:00,1.54694,1.54715,1.54595,1.54669,1964700006.0
2008-05-14 19:40:00,1.54684,1.54718,1.54634,1.54639,1276900002.0
2008-05-14 19:45:00,1.54643,1.54726,1.54621,1.54698,1623900002.0
2008-05-14 19:50:00,1.54684,1.54703,1.54636,1.54646,2369900002.0
2008-05-14 19:55:00,1.54648,1.54736,1.54627,1.54688,2003300007.0
2008-05-14 20:00:00,1.54702,1.54747,1.54678,1.54678,2714499999.0
2008-05-14 20:05:00,1.54673,1.54732,1.54647,1.54688,2369400003.0
2008-05-14 20:10:00,1.54703,1.54726,1.54642,1.54658,2833200004.0
2008-05-14 20:15:00,1.54645,1.54709,1.54627,1.54644,1796400008.0
2008-05-14 20:20:00,1.54655,1.54717,1.54618,1.5469,1328900002.0
2008-05-14 20:25:00,1.54646,1.54728,1.54646,1.54718,1929800004.0
2008-05-14 20:30:00,1.5472,1.54772,1.54717,1.54727,1308500001.0
2008-05-14 20:35:00,1.54724,1.54766,1.54691,1.5476,1776300003.0
2008-05-14 20:40:00,1.54742,1.54846,1.54714,1.54799,1461000004.0
2008-05-14 20:45:00,1.54807,1.54815,1.54765,1.54786,1820200000.0
2008-05-14 20:50:00,1.54781,1.54908,1.54769,1.54907,1035700001.0
2008-05-14 20:55:00,1.54916,1.55044,1.54916,1.55039,1198000002.0
2008-05-14 21:00:00,1.55032,1.55052,1.54955,1.54967,1208300005.0
2008-05-14 21:05:00,1.54967,1.55014,1.54941,1.54961,1535300005.0
2008-05-14 21:10:00,1.54959,1.54964,1.54884,1.54896,1318000003.0
2008-05-14 21:15:00,1.54913,1.5495,1.54881,1.54923,1073800003.0
2008-05-14 21:20:00,1.54913,1.54972,1.5491,1.54958,630300002.0
2008-05-14 21:25:00,1.54973,1.54995,1.54936,1.54938,1048700002.0
2008-05-14 21:30:00,1.54935,1.54975,1.54917,1.54951,1321600002.0
2008-05-14 21:35:00,1.54948,1.55091,1.54928,1.55091,1383400000.0
2008-05-14 21:40:00,1.55117,1.55155,1.55013,1.55097,998599999.0
2008-05-14 21:45:00,1.55113,1.55141,1.55026,1.55026,1815900003.0
2008-05-14 21:50:00,1.55022,1.55201,1.54983,1.55201,1782100005.0
2008-05-14 21:55:00,1.5519,1.55231,1.55168,1.55196,825600004.0
2008-05-14 22:00:00,1.55199,1.55235,1.55183,1.55194,751100002.0
2008-05-14 22:05:00,1.5521,1.55235,1.55152,1.55158,898700003.0
2008-05-14 22:10:00,1.55158,1.55241,1.55157,1.55208,1042600001.0
2008-05-14 22:15:00,1.55206,1.55235,1.55183,1.55184,775800003.0
2008-05-14 22:20:00,1.55205,1.55216,1.55131,1.55141,1027400001.0
2008-05-14 22:25:00,1.55145,1.5521,1.55138,1.55162,825000003.0
2008-05-14 22:30:00,1.55159,1.55196,1.55119,1.55156,1026900001.0
2008-05-14 22:35:00,1.55153,1.55213,1.55147,1.55189,1130100003.0
2008-05-14 22:40:00,1.55161,1.5521,1.55145,1.55163,1100100002.0
2008-05-14 22:45:00,1.55165,1.55217,1.55154,1.55207,807700001.0
2008-05-14 22:50:00,1.55202,1.55268,1.5511,1.55253,1110200002.0
2008-05-14 22:55:00,1.5525,1.55267,1.55201,1.55222,784200000.0
2008-05-14 23:00:00,1.55195,1.55313,1.55186,1.55263,293500001.0
2008-05-14 23:05:00,1.55262,1.55297,1.55174,1.55219,226800000.0
2008-05-14 23:10:00,1.55221,1.55321,1.55164,1.55225,276100000.0
2008-05-14 23:15:00,1.55232,1.55257,1.55181,1.55189,286800003.0
2008-05-14 23:20:00,1.55148,1.55186,1.55106,1.55168,505899999.0
2008-05-14 23:25:00,1.55189,1.55199,1.55079,1.55093,196700000.0
2008-05-14 23:30:00,1.55134,1.55189,1.55107,1.55141,570100001.0
2008-05-14 23:35:00,1.55138,1.55149,1.55057,1.55062,437300001.0
2008-05-14 23:40:00,1.55048,1.55103,1.5503,1.55086,427500001.0
2008-05-14 23:45:00,1.55105,1.55166,1.55105,1.55147,341700000.0
2008-05-14 23:50:00,1.55149,1.55172,1.55039,1.5506,535100002.0
2008-05-14 23:55:00,1.55066,1.55155,1.55062,1.55112,557600002.0
2008-05-15 00:00:00,1.55125,1.55191,1.55073,1.55181,934000002.0
2008-05-15 00:05:00,1.55187,1.55226,1.55167,1.55209,314600000.0
2008-05-15 00:10:00,1.55183,1.55241,1.55141,1.55141,188200000.0
2008-05-15 00:15:00,1.55193,1.55221,1.55113,1.55126,332600001.0
2008-05-15 00:20:00,1.5518,1.55212,1.55152,1.55168,287000000.0
2008-05-15 00:25:00,1.55147,1.55182,1.5511,1.55133,195800000.0
2008-05-15 00:30:00,1.55132,1.55185,1.55129,1.55185,363499999.0
2008-05-15 00:35:00,1.55143,1.55198,1.55139,1.55152,275200000.0
2008-05-15 00:40:00,1.55177,1.55212,1.55124,1.55127,213500001.0
2008-05-15 00:45:00,1.55164,1.55187,1.5511,1.55143,157900000.0
2008-05-15 00:50:00,1.55199,1.55248,1.55126,1.55184,326800001.0
2008-05-15 00:55:00,1.55238,1.55273,1.55151,1.55268,375700001.0
2008-05-15 01:00:00,1.55261,1.55283,1.55217,1.55262,288800000.0
2008-05-15 01:05:00,1.55276,1.55296,1.55127,1.55184,333700001.0
2008-05-15 01:10:00,1.55165,1.55203,1.55098,1.55153,589500002.0
2008-05-15 01:15:00,1.55177,1.55217,1.55072,1.55171,251400000.0
2008-05-15 01:20:00,1.55154,1.55188,1.55101,1.55182,388300001.0
2008-05-15 01:25:00,1.55178,1.55192,1.55136,1.55174,494000001.0
2008-05-15 01:30:00,1.55167,1.55177,1.55077,1.55106,346099999.0
2008-05-15 01:35:00,1.5513,1.55217,1.55089,1.55177,173100000.0
2008-05-15 01:40:00,1.55163,1.5521,1.55141,1.55177,731900001.0
2008-05-15 01:45:00,1.55177,1.55221,1.55168,1.55174,447900000.0
2008-05-15 01:50:00,1.55243,1.55248,1.55199,1.55214,565800000.0
2008-05-15 01:55:00,1.5523,1.55311,1.55205,1.55273,341000000.0
2008-05-15 02:00:00,1.55315,1.55315,1.55228,1.55261,196700001.0
2008-05-15 02:05:00,1.5528,1.5528,1.55153,1.55191,257200001.0
2008-05-15 02:10:00,1.55213,1.55351,1.55184,1.55328,201400000.0
2008-05-15 02:15:00,1.55317,1.55317,1.55225,1.55276,184900000.0
2008-05-15 02:20:00,1.55284,1.55287,1.55238,1.55265,181800001.0
2008-05-15 02:25:00,1.55263,1.55341,1.55231,1.55287,180200000.0
2008-05-15 02:30:00,1.55271,1.55288,1.55231,1.55266,204700001.0
2008-05-15 02:35:00,1.55275,1.55298,1.55208,1.55255,203600000.0
2008-05-15 02:40:00,1.55252,1.55345,1.55234,1.55316,195700001.0
2008-05-15 02:45:00,1.55311,1.5534,1.55295,1.55321,168700000.0
2008-05-15 02:50:00,1.55329,1.55339,1.55288,1.55311,187100000.0
2008-05-15 02:55:00,1.55272,1.55331,1.55248,1.55312,200700000.0
2008-05-15 03:00:00,1.55334,1.55344,1.55215,1.55215,171300000.0
2008-05-15 03:05:00,1.55257,1.55283,1.55216,1.55255,156800000.0
2008-05-15 03:10:00,1.55278,1.5529,1.55241,1.55255,235500001.0
2008-05-15 03:15:00,1.5525,1.55295,1.55231,1.55255,142500000.0
2008-05-15 03:20:00,1.55261,1.55276,1.55224,1.55271,141400000.0
2008-05-15 03:25:00,1.5525,1.55299,1.55237,1.55251,179200000.0
2008-05-15 03:30:00,1.55282,1.55337,1.55262,1.55318,219600000.0
2008-05-15 03:35:00,1.55335,1.5536,1.55289,1.55314,196800000.0
2008-05-15 03:40:00,1.55325,1.55361,1.55288,1.5531,160200000.0
2008-05-15 03:45:00,1.55331,1.55344,1.55293,1.55306,160200000.0
2008-05-15 03:50:00,1.55289,1.55317,1.55254,1.55285,234200001.0
2008-05-15 03:55:00,1.55279,1.55296,1.55224,1.5527,187600000.0
2008-05-15 04:00:00,1.55246,1.55273,1.55238,1.55245,169700000.0
2008-05-15 04:05:00,1.55212,1.55365,1.55212,1.55321,207900000.0
2008-05-15 04:10:00,1.55314,1.55398,1.55282,1.55367,191600000.0
2008-05-15 04:15:00,1.5538,1.5547,1.55313,1.5547,175900000.0
2008-05-15 04:20:00,1.55444,1.55444,1.55371,1.55405,165800000.0
2008-05-15 04:25:00,1.55415,1.55415,1.55332,1.55367,219500001.0
2008-05-15 04:30:00,1.55356,1.55395,1.55246,1.55271,189800000.0
2008-05-15 04:35:00,1.55252,1.55287,1.55199,1.55239,143400000.0
2008-05-15 04:40:00,1.55209,1.55219,1.55131,1.5518,204000000.0
2008-05-15 04:45:00,1.55186,1.55242,1.55147,1.55222,191200001.0
2008-05-15 04:50:00,1.55211,1.55241,1.55182,1.55218,169900001.0
2008-05-15 04:55:00,1.55225,1.55249,1.552,1.55221,187600001.0
2008-05-15 05:00:00,1.55221,1.55322,1.55201,1.55278,180100000.0
2008-05-15 05:05:00,1.55254,1.55295,1.55243,1.55266,199700000.0
2008-05-15 05:10:00,1.5528,1.55349,1.55255,1.55273,182000000.0
2008-05-15 05:15:00,1.55289,1.55295,1.55226,1.55258,245099998.0
2008-05-15 05:20:00,1.55238,1.55241,1.55144,1.55202,174200000.0
2008-05-15 05:25:00,1.5519,1.55234,1.55159,1.55212,189500000.0
2008-05-15 05:30:00,1.55215,1.55225,1.55178,1.55192,189200000.0
2008-05-15 05:35:00,1.55177,1.55257,1.55177,1.55232,197700000.0
2008-05-15 05:40:00,1.55221,1.55235,1.55183,1.5523,180700000.0
2008-05-15 05:45:00,1.5521,1.55272,1.5521,1.5523,196600000.0
2008-05-15 05:50:00,1.5523,1.55253,1.5518,1.55195,178800001.0
2008-05-15 05:55:00,1.55181,1.55272,1.55173,1.55226,190200002.0
2008-05-15 06:00:00,1.55215,1.55263,1.55205,1.55234,220100000.0
2008-05-15 06:05:00,1.55233,1.55307,1.55211,1.55295,286400003.0
2008-05-15 06:10:00,1.55311,1.55376,1.55301,1.55366,165600000.0
2008-05-15 06:15:00,1.55351,1.55423,1.55334,1.55406,274999999.0
2008-05-15 06:20:00,1.55426,1.55426,1.55349,1.55379,155200001.0
2008-05-15 06:25:00,1.55389,1.554,1.55366,1.55372,207200000.0
2008-05-15 06:30:00,1.55367,1.55391,1.55333,1.55333,198800001.0
2008-05-15 06:35:00,1.55325,1.55381,1.55285,1.55376,230800000.0
2008-05-15 06:40:00,1.55397,1.55456,1.55381,1.55387,194800001.0
2008-05-15 06:45:00,1.55384,1.55495,1.55384,1.55479,250500002.0
2008-05-15 06:50:00,1.55488,1.55514,1.55407,1.5541,166000000.0
2008-05-15 06:55:00,1.55417,1.55488,1.55403,1.55409,148700000.0
2008-05-15 07:00:00,1.55434,1.55464,1.55395,1.5542,235999998.0
2008-05-15 07:05:00,1.55409,1.5544,1.55392,1.55414,195500001.0
2008-05-15 07:10:00,1.55404,1.55413,1.55278,1.55294,249500000.0
2008-05-15 07:15:00,1.55327,1.55377,1.55279,1.55364,211700001.0
2008-05-15 07:20:00,1.55338,1.55387,1.55322,1.55351,225200001.0
2008-05-15 07:25:00,1.5536,1.55403,1.55344,1.55386,171700001.0
2008-05-15 07:30:00,1.55377,1.55405,1.55311,1.55405,204200000.0
2008-05-15 07:35:00,1.55379,1.55443,1.55348,1.55407,158800000.0
2008-05-15 07:40:00,1.55391,1.55419,1.55339,1.5541,179000000.0
2008-05-15 07:45:00,1.55398,1.5542,1.55322,1.55323,230000001.0
2008-05-15 07:50:00,1.5534,1.55406,1.5528,1.55387,168200002.0
2008-05-15 07:55:00,1.55395,1.55401,1.55307,1.55343,217000001.0
2008-05-15 08:00:00,1.55384,1.55587,1.55384,1.55509,204100002.0
2008-05-15 08:05:00,1.55505,1.55587,1.55491,1.55582,186400001.0
2008-05-15 08:10:00,1.55569,1.55692,1.55553,1.55562,208200000.0
2008-05-15 08:15:00,1.5558,1.55638,1.55499,1.55552,201600000.0
2008-05-15 08:20:00,1.55571,1.55634,1.55442,1.55474,168800000.0
2008-05-15 08:25:00,1.5545,1.55547,1.55379,1.55518,215600000.0
2008-05-15 08:30:00,1.555,1.55588,1.55473,1.55516,177700001.0
2008-05-15 08:35:00,1.55488,1.55545,1.5543,1.5548,239100000.0
2008-05-15 08:40:00,1.55498,1.55498,1.55356,1.55369,159300000.0
2008-05-15 08:45:00,1.55361,1.55401,1.55269,1.55325,224900000.0
2008-05-15 08:50:00,1.55306,1.55489,1.55286,1.55396,147100000.0
2008-05-15 08:55:00,1.55404,1.55508,1.55388,1.5549,198800000.0
2008-05-15 09:00:00,1.55488,1.55527,1.55453,1.55524,157100001.0
2008-05-15 09:05:00,1.55539,1.5561,1.55513,1.55588,177300000.0
2008-05-15 09:10:00,1.55581,1.55631,1.55569,1.55625,163100000.0
2008-05-15 09:15:00,1.55612,1.55634,1.55492,1.55545,177200000.0
2008-05-15 09:20:00,1.55561,1.55595,1.55547,1.55587,179300000.0
2008-05-15 09:25:00,1.55574,1.55583,1.55511,1.55542,167900000.0
2008-05-15 09:30:00,1.55544,1.5558,1.55525,1.55576,230400001.0
2008-05-15 09:35:00,1.55548,1.55548,1.55418,1.55504,164800001.0
2008-05-15 09:40:00,1.55504,1.55568,1.55503,1.55538,197100000.0
2008-05-15 09:45:00,1.5557,1.55607,1.55484,1.55487,193800000.0
2008-05-15 09:50:00,1.55497,1.55646,1.55497,1.55577,241200000.0
2008-05-15 09:55:00,1.5556,1.55585,1.55451,1.55524,195200000.0
2008-05-15 10:00:00,1.55525,1.55547,1.55445,1.55483,194700000.0
2008-05-15 10:05:00,1.5548,1.55546,1.55421,1.55515,153200000.0
2008-05-15 10:10:00,1.55503,1.55619,1.55458,1.55574,198600001.0
2008-05-15 10:15:00,1.55542,1.55622,1.55528,1.55591,199400000.0
2008-05-15 10:20:00,1.55593,1.55621,1.55542,1.55614,154500000.0
2008-05-15 10:25:00,1.55632,1.55723,1.55632,1.55668,181800001.0
2008-05-15 10:30:00,1.55727,1.55732,1.55637,1.5564,169700000.0
2008-05-15 10:35:00,1.55633,1.55648,1.55585,1.55613,176500000.0
2008-05-15 10:40:00,1.55628,1.55693,1.55604,1.5568,192100000.0
2008-05-15 10:45:00,1.55646,1.5573,1.55633,1.55708,193000001.0
2008-05-15 10:50:00,1.55716,1.55716,1.55669,1.55708,159400000.0
2008-05-15 10:55:00,1.55709,1.55757,1.55686,1.55757,254799998.0
2008-05-15 11:00:00,1.55731,1.55771,1.55647,1.55696,195900000.0
2008-05-15 11:05:00,1.5569,1.55732,1.55561,1.55631,218900001.0
2008-05-15 11:10:00,1.55615,1.55754,1.556,1.557,222300001.0
2008-05-15 11:15:00,1.55736,1.55736,1.55397,1.55482,219100001.0
2008-05-15 11:20:00,1.55441,1.55443,1.55291,1.55414,223300000.0
2008-05-15 11:25:00,1.5541,1.55419,1.55288,1.55357,222600000.0
2008-05-15 11:30:00,1.55359,1.55391,1.55234,1.55318,199900002.0
2008-05-15 11:35:00,1.55301,1.55514,1.55297,1.55349,208300000.0
2008-05-15 11:40:00,1.55345,1.5539,1.55269,1.55299,176600001.0
2008-05-15 11:45:00,1.55349,1.55393,1.55264,1.55327,225200000.0
2008-05-15 11:50:00,1.55329,1.55372,1.55225,1.55304,197200000.0
2008-05-15 11:55:00,1.55297,1.55299,1.55244,1.55286,168700000.0
2008-05-15 12:00:00,1.55301,1.55305,1.55231,1.553,154300000.0
2008-05-15 12:05:00,1.55294,1.55315,1.55244,1.55295,176600000.0
2008-05-15 12:10:00,1.5531,1.55351,1.55234,1.55244,231400001.0
2008-05-15 12:15:00,1.5524,1.55281,1.55188,1.55243,181199999.0
2008-05-15 12:20:00,1.55242,1.55293,1.55232,1.55263,225900001.0
2008-05-15 12:25:00,1.55261,1.55283,1.55194,1.55223,226299999.0
2008-05-15 12:30:00,1.55209,1.55328,1.55209,1.55295,181700000.0
2008-05-15 12:35:00,1.55322,1.55338,1.55223,1.55271,148200001.0
2008-05-15 12:40:00,1.5527,1.55286,1.55156,1.55211,197600000.0
2008-05-15 12:45:00,1.55205,1.55234,1.55131,1.55157,181800001.0
2008-05-15 12:50:00,1.5515,1.55181,1.55043,1.55097,210800000.0
2008-05-15 12:55:00,1.55096,1.5529,1.55073,1.5529,209700000.0
2008-05-15 13:00:00,1.55299,1.55315,1.55228,1.55242,215300001.0
2008-05-15 13:05:00,1.55223,1.55332,1.55222,1.55321,144600000.0
2008-05-15 13:10:00,1.55342,1.55342,1.55262,1.55279,208100000.0
2008-05-15 13:15:00,1.55271,1.553,1.55139,1.55147,231800001.0
2008-05-15 13:20:00,1.5513,1.55184,1.55091,1.55146,236700001.0
2008-05-15 13:25:00,1.55154,1.55228,1.55112,1.55196,217200002.0
2008-05-15 13:30:00,1.55187,1.55193,1.55052,1.5512,1583300000.0
2008-05-15 13:35:00,1.5511,1.55148,1.55053,1.55093,1863300003.0
2008-05-15 13:40:00,1.55085,1.55133,1.55022,1.55071,1985800004.0
2008-05-15 13:45:00,1.55087,1.5514,1.55054,1.55116,1076100002.0
2008-05-15 13:50:00,1.55119,1.55195,1.55097,1.55166,1621000002.0
2008-05-15 13:55:00,1.55167,1.55192,1.55119,1.5512,1869400004.0
2008-05-15 14:00:00,1.55096,1.55106,1.55022,1.55045,1716099999.0
2008-05-15 14:05:00,1.55035,1.55068,1.55004,1.55054,1815200003.0
2008-05-15 14:10:00,1.55047,1.55049,1.54873,1.54919,1955800003.0
2008-05-15 14:15:00,1.54909,1.54947,1.54807,1.54861,1205200008.0
2008-05-15 14:20:00,1.54887,1.54978,1.54887,1.54929,1998300005.0
2008-05-15 14:25:00,1.54915,1.54972,1.54863,1.54866,1981200004.0
2008-05-15 14:30:00,1.5488,1.55234,1.5488,1.55148,1714200003.0
2008-05-15 14:35:00,1.55149,1.55175,1.55083,1.55152,1042000002.0
2008-05-15 14:40:00,1.55176,1.55231,1.55144,1.55189,1317700002.0
2008-05-15 14:45:00,1.55191,1.55301,1.55181,1.55198,1486400002.0
2008-05-15 14:50:00,1.55197,1.55211,1.55092,1.55127,1305000001.0
2008-05-15 14:55:00,1.55105,1.55137,1.54954,1.54986,1639100002.0
2008-05-15 15:00:00,1.54973,1.55093,1.54864,1.55018,2472500002.0
2008-05-15 15:05:00,1.55016,1.5506,1.54921,1.54967,1909700002.0
2008-05-15 15:10:00,1.54969,1.54988,1.54833,1.54898,2104100002.0
2008-05-15 15:15:00,1.54893,1.5504,1.5487,1.54971,1999600003.0
2008-05-15 15:20:00,1.54972,1.55069,1.54955,1.55,2609900005.0
2008-05-15 15:25:00,1.5501,1.55066,1.5499,1.55009,3174700004.0
2008-05-15 15:30:00,1.5502,1.55132,1.55004,1.55091,2745100002.0
2008-05-15 15:35:00,1.55088,1.55114,1.54941,1.55,2159300002.0
2008-05-15 15:40:00,1.54998,1.55084,1.54955,1.54969,1587500005.0
2008-05-15 15:45:00,1.54984,1.55071,1.54951,1.5498,1930500002.0
2008-05-15 15:50:00,1.54989,1.55055,1.54972,1.55011,2157100006.0
2008-05-15 15:55:00,1.55027,1.55107,1.5501,1.55025,2120100005.0
2008-05-15 16:00:00,1.54989,1.55032,1.54884,1.54939,2252600006.0
2008-05-15 16:05:00,1.54927,1.54974,1.5487,1.54929,1288400000.0
2008-05-15 16:10:00,1.54919,1.5505,1.54902,1.54979,2360500002.0
2008-05-15 16:15:00,1.54998,1.55024,1.54886,1.54914,3177300008.0
2008-05-15 16:20:00,1.54903,1.54956,1.54868,1.54905,2838000005.0
2008-05-15 16:25:00,1.54873,1.54915,1.54773,1.54773,2673900002.0
2008-05-15 16:30:00,1.54752,1.54822,1.54673,1.54814,2372900004.0
2008-05-15 16:35:00,1.54811,1.54853,1.54786,1.54799,2732800007.0
2008-05-15 16:40:00,1.5481,1.5486,1.54766,1.54857,2268300005.0
2008-05-15 16:45:00,1.54861,1.54949,1.54851,1.54868,2415600005.0
2008-05-15 16:50:00,1.54863,1.5495,1.5484,1.54862,2066700005.0
2008-05-15 16:55:00,1.54891,1.54983,1.54839,1.5485,2431800002.0
2008-05-15 17:00:00,1.54846,1.5488,1.54798,1.54856,2589900007.0
2008-05-15 17:05:00,1.54857,1.5493,1.54831,1.54916,2087300005.0
2008-05-15 17:10:00,1.54914,1.54953,1.54864,1.54891,2258400005.0
2008-05-15 17:15:00,1.54892,1.54937,1.54845,1.54929,2362000004.0
2008-05-15 17:20:00,1.54913,1.54927,1.54816,1.54841,2515100005.0
2008-05-15 17:25:00,1.54841,1.54936,1.54841,1.54869,2611600005.0
2008-05-15 17:30:00,1.54855,1.54875,1.54795,1.54863,2492600002.0
2008-05-15 17:35:00,1.54862,1.54892,1.54792,1.54855,2132100001.0
2008-05-15 17:40:00,1.54847,1.54881,1.5478,1.54857,1856300001.0
2008-05-15 17:45:00,1.54867,1.54926,1.54831,1.54886,2388700006.0
2008-05-15 17:50:00,1.54905,1.54964,1.54827,1.54827,2536100006.0
2008-05-15 17:55:00,1.54834,1.54886,1.54795,1.54853,2240700005.0
2008-05-15 18:00:00,1.54813,1.54848,1.54768,1.54794,2825400007.0
2008-05-15 18:05:00,1.54804,1.54884,1.54804,1.54856,2214400001.0
2008-05-15 18:10:00,1.54849,1.5488,1.54772,1.54783,2215900001.0
2008-05-15 18:15:00,1.54776,1.54931,1.54762,1.54905,2026900001.0
2008-05-15 18:20:00,1.54911,1.54952,1.54852,1.5495,1787900002.0
2008-05-15 18:25:00,1.54949,1.54954,1.54782,1.54804,2170600009.0
2008-05-15 18:30:00,1.54823,1.5489,1.54755,1.54855,2301200005.0
2008-05-15 18:35:00,1.54834,1.54874,1.54629,1.54667,1560200004.0
2008-05-15 18:40:00,1.54682,1.54793,1.54595,1.54755,2178500004.0
2008-05-15 18:45:00,1.54716,1.54797,1.54626,1.54742,2076200004.0
2008-05-15 18:50:00,1.54745,1.54792,1.54653,1.54673,1878800002.0
2008-05-15 18:55:00,1.54683,1.54751,1.54643,1.54647,2759100010.0
2008-05-15 19:00:00,1.54657,1.54731,1.54647,1.54722,2320700005.0
2008-05-15 19:05:00,1.54713,1.54816,1.5468,1.54815,2766300010.0
2008-05-15 19:10:00,1.54808,1.54815,1.54698,1.54725,2671000007.0
2008-05-15 19:15:00,1.54726,1.54795,1.54679,1.54691,2010400007.0
2008-05-15 19:20:00,1.54715,1.54733,1.54662,1.54666,2110000000.0
2008-05-15 19:25:00,1.54656,1.54675,1.54554,1.54576,1916400005.0
2008-05-15 19:30:00,1.54562,1.54586,1.54486,1.54514,2160300011.0
2008-05-15 19:35:00,1.54515,1.54586,1.54512,1.54556,1754700005.0
2008-05-15 19:40:00,1.54557,1.5459,1.54501,1.54521,1396100000.0
2008-05-15 19:45:00,1.54524,1.54539,1.54464,1.54488,1527800004.0
2008-05-15 19:50:00,1.54501,1.54598,1.54455,1.54566,2398700005.0
2008-05-15 19:55:00,1.54574,1.54574,1.54401,1.54412,1943499999.0
2008-05-15 20:00:00,1.54412,1.54556,1.54412,1.54478,2820300004.0
2008-05-15 20:05:00,1.54454,1.54521,1.54423,1.54486,2591400004.0
2008-05-15 20:10:00,1.54483,1.54531,1.54474,1.54491,2843000009.0
2008-05-15 20:15:00,1.54493,1.54522,1.54433,1.54487,1835800005.0
2008-05-15 20:20:00,1.54507,1.54534,1.54491,1.54506,1367500004.0
2008-05-15 20:25:00,1.54516,1.54574,1.5447,1.54556,1812600004.0
2008-05-15 20:30:00,1.54563,1.54613,1.54511,1.54529,1378200004.0
2008-05-15 20:35:00,1.54523,1.54533,1.54467,1.54484,1751400005.0
2008-05-15 20:40:00,1.54478,1.54573,1.54464,1.54545,1353500003.0
2008-05-15 20:45:00,1.54543,1.54558,1.54488,1.54549,1851900001.0
2008-05-15 20:50:00,1.54535,1.5454,1.54361,1.54389,984500001.0
2008-05-15 20:55:00,1.5443,1.54605,1.54394,1.54605,1127400001.0
2008-05-15 21:00:00,1.54596,1.5462,1.54548,1.5459,1165800003.0
2008-05-15 21:05:00,1.54593,1.54662,1.54574,1.54617,1488200004.0
2008-05-15 21:10:00,1.54621,1.54661,1.54594,1.54611,1434200002.0
2008-05-15 21:15:00,1.54613,1.54622,1.54487,1.54529,1056000001.0
2008-05-15 21:20:00,1.54527,1.54639,1.54501,1.54619,587300002.0
2008-05-15 21:25:00,1.54618,1.54711,1.54618,1.54638,1045000001.0
2008-05-15 21:30:00,1.54641,1.54712,1.54641,1.54688,1239500001.0
2008-05-15 21:35:00,1.5468,1.54688,1.54612,1.54627,1279700002.0
2008-05-15 21:40:00,1.54642,1.54657,1.54609,1.54645,985400001.0
2008-05-15 21:45:00,1.5464,1.54674,1.54619,1.54658,1885400002.0
2008-05-15 21:50:00,1.54634,1.54652,1.54605,1.54622,1766700000.0
2008-05-15 21:55:00,1.54618,1.54635,1.54548,1.54586,911100004.0
2008-05-15 22:00:00,1.54581,1.54618,1.54552,1.54576,714300001.0
2008-05-15 22:05:00,1.54568,1.54604,1.54539,1.5454,847100001.0
2008-05-15 22:10:00,1.54544,1.54571,1.54492,1.54499,1008200002.0
2008-05-15 22:15:00,1.54492,1.54509,1.54448,1.54465,819000001.0
2008-05-15 22:20:00,1.54491,1.54507,1.54436,1.54445,902300006.0
2008-05-15 22:25:00,1.54455,1.54489,1.54429,1.5445,898500001.0
2008-05-15 22:30:00,1.54464,1.54503,1.54407,1.54457,943600001.0
2008-05-15 22:35:00,1.54446,1.54473,1.54418,1.54439,1000600001.0
2008-05-15 22:40:00,1.54452,1.54473,1.54355,1.54381,1054800003.0
2008-05-15 22:45:00,1.54395,1.54427,1.5437,1.54389,931700001.0
2008-05-15 22:50:00,1.54382,1.54423,1.54356,1.54394,1225600002.0
2008-05-15 22:55:00,1.54396,1.54419,1.54344,1.54384,849100000.0
2008-05-15 23:00:00,1.54338,1.54371,1.54307,1.54335,284100000.0
2008-05-15 23:05:00,1.54331,1.54424,1.54302,1.54353,249099998.0
2008-05-15 23:10:00,1.54351,1.54405,1.54288,1.54324,306200000.0
2008-05-15 23:15:00,1.54339,1.54351,1.54301,1.54305,223800000.0
2008-05-15 23:20:00,1.5432,1.54332,1.54246,1.54284,481800001.0
2008-05-15 23:25:00,1.54284,1.54378,1.54272,1.54322,178200000.0
2008-05-15 23:30:00,1.54347,1.54365,1.54291,1.54324,539600000.0
2008-05-15 23:35:00,1.54327,1.54355,1.54297,1.54304,447700001.0
2008-05-15 23:40:00,1.54332,1.54348,1.5427,1.54326,416800002.0
2008-05-15 23:45:00,1.54304,1.54351,1.54269,1.54337,337500000.0
2008-05-15 23:50:00,1.54347,1.54438,1.54347,1.54375,488099998.0
2008-05-15 23:55:00,1.54374,1.54439,1.54368,1.54429,540500000.0
2008-05-16 00:00:00,1.54427,1.54455,1.54302,1.54369,887900001.0
2008-05-16 00:05:00,1.54375,1.54474,1.54375,1.54467,338300001.0
2008-05-16 00:10:00,1.54438,1.54479,1.54391,1.54418,183200000.0
2008-05-16 00:15:00,1.54421,1.5446,1.54403,1.54405,389200001.0
2008-05-16 00:20:00,1.54407,1.54458,1.54404,1.54418,240300000.0
2008-05-16 00:25:00,1.54414,1.54447,1.54396,1.54412,238200002.0
2008-05-16 00:30:00,1.54416,1.54491,1.54406,1.54491,374900002.0
2008-05-16 00:35:00,1.54455,1.54555,1.54447,1.54509,269000000.0
2008-05-16 00:40:00,1.54526,1.54645,1.54505,1.54579,150000000.0
2008-05-16 00:45:00,1.54581,1.54615,1.54382,1.54382,213600000.0
2008-05-16 00:50:00,1.5441,1.54503,1.54304,1.54424,347100001.0
2008-05-16 00:55:00,1.54482,1.54537,1.54389,1.5439,341900001.0
2008-05-16 01:00:00,1.54401,1.54425,1.54344,1.54379,247300000.0
2008-05-16 01:05:00,1.5441,1.54429,1.54324,1.54406,316200001.0
2008-05-16 01:10:00,1.54383,1.54442,1.54328,1.54335,686600001.0
2008-05-16 01:15:00,1.54342,1.54466,1.54328,1.54453,234200000.0
2008-05-16 01:20:00,1.54435,1.54501,1.54389,1.54501,416800000.0
2008-05-16 01:25:00,1.54485,1.54549,1.54433,1.54522,551900002.0
2008-05-16 01:30:00,1.54502,1.54532,1.54473,1.54516,388700002.0
2008-05-16 01:35:00,1.5451,1.54531,1.54446,1.54512,163600000.0
2008-05-16 01:40:00,1.54491,1.54562,1.54458,1.54523,698600001.0
2008-05-16 01:45:00,1.54516,1.54578,1.54489,1.54496,432300001.0
2008-05-16 01:50:00,1.54554,1.54659,1.54524,1.54603,577200005.0
2008-05-16 01:55:00,1.546,1.54659,1.546,1.54601,328300002.0
2008-05-16 02:00:00,1.54601,1.54664,1.54601,1.54641,161600001.0
2008-05-16 02:05:00,1.54637,1.54685,1.54587,1.54623,208100000.0
2008-05-16 02:10:00,1.54629,1.54694,1.54581,1.54684,187100001.0
2008-05-16 02:15:00,1.54677,1.54732,1.54649,1.54715,174700000.0
2008-05-16 02:20:00,1.54724,1.54747,1.5468,1.54718,174400000.0
2008-05-16 02:25:00,1.54697,1.54709,1.54614,1.54673,229600000.0
2008-05-16 02:30:00,1.54672,1.54813,1.54667,1.548,220300001.0
2008-05-16 02:35:00,1.54813,1.54838,1.54756,1.54838,164400001.0
2008-05-16 02:40:00,1.548,1.54821,1.5475,1.54802,175400000.0
2008-05-16 02:45:00,1.54793,1.54803,1.54726,1.54769,145400001.0
2008-05-16 02:50:00,1.54776,1.54776,1.54682,1.54682,160500001.0
2008-05-16 02:55:00,1.54677,1.54677,1.546,1.54645,221800000.0
2008-05-16 03:00:00,1.54648,1.54688,1.54625,1.54641,225200001.0
2008-05-16 03:05:00,1.54695,1.54764,1.54659,1.54723,190300000.0
2008-05-16 03:10:00,1.54739,1.54767,1.54717,1.54758,242000000.0
2008-05-16 03:15:00,1.54749,1.54749,1.54684,1.54719,158900000.0
2008-05-16 03:20:00,1.54726,1.54783,1.54702,1.54783,152300000.0
2008-05-16 03:25:00,1.54764,1.54777,1.5467,1.5467,147400000.0
2008-05-16 03:30:00,1.54682,1.54751,1.54675,1.54728,204800000.0
2008-05-16 03:35:00,1.54744,1.54787,1.54717,1.54759,175900000.0
2008-05-16 03:40:00,1.54754,1.54761,1.54729,1.54747,155100001.0
2008-05-16 03:45:00,1.54775,1.54803,1.54727,1.54788,141300000.0
2008-05-16 03:50:00,1.54772,1.54797,1.54748,1.54778,174500000.0
2008-05-16 03:55:00,1.54776,1.54823,1.54707,1.54813,214700000.0
2008-05-16 04:00:00,1.54809,1.54854,1.54782,1.54782,177100001.0
2008-05-16 04:05:00,1.54735,1.54902,1.54735,1.54876,154300000.0
2008-05-16 04:10:00,1.54875,1.54934,1.54842,1.54913,158200000.0
2008-05-16 04:15:00,1.54915,1.54939,1.54873,1.54929,206700001.0
2008-05-16 04:20:00,1.54887,1.5492,1.54875,1.5492,196100003.0
2008-05-16 04:25:00,1.5491,1.5491,1.5485,1.54898,201000000.0
2008-05-16 04:30:00,1.54875,1.54898,1.54831,1.54842,185200000.0
2008-05-16 04:35:00,1.54859,1.54884,1.54828,1.54872,180500000.0
2008-05-16 04:40:00,1.54863,1.54889,1.54818,1.54879,210100000.0
2008-05-16 04:45:00,1.54835,1.54835,1.54705,1.54761,181500001.0
2008-05-16 04:50:00,1.54764,1.54835,1.54762,1.54792,234200000.0
2008-05-16 04:55:00,1.54814,1.54877,1.54814,1.54848,142900000.0
2008-05-16 05:00:00,1.5485,1.54871,1.54821,1.54863,190200000.0
2008-05-16 05:05:00,1.54843,1.54884,1.54841,1.54854,188900000.0
2008-05-16 05:10:00,1.54863,1.54879,1.54804,1.54824,181700000.0
2008-05-16 05:15:00,1.54818,1.54828,1.54779,1.54814,192600000.0
2008-05-16 05:20:00,1.54809,1.54829,1.54756,1.54817,239600001.0
2008-05-16 05:25:00,1.54816,1.5484,1.54754,1.54814,217400001.0
2008-05-16 05:30:00,1.54814,1.54824,1.54741,1.54774,178600000.0
2008-05-16 05:35:00,1.54784,1.54831,1.54771,1.54818,188500000.0
2008-05-16 05:40:00,1.5481,1.54824,1.54762,1.54804,247600001.0
2008-05-16 05:45:00,1.54768,1.54828,1.54762,1.54809,218200001.0
2008-05-16 05:50:00,1.54802,1.54872,1.54781,1.54851,175300000.0
2008-05-16 05:55:00,1.54839,1.54871,1.54816,1.54864,224000001.0
2008-05-16 06:00:00,1.54857,1.54879,1.54814,1.54865,218200002.0
2008-05-16 06:05:00,1.54868,1.54884,1.54825,1.54832,231200001.0
2008-05-16 06:10:00,1.54854,1.54894,1.54831,1.54883,208400001.0
2008-05-16 06:15:00,1.54872,1.54894,1.54852,1.54872,154200000.0
2008-05-16 06:20:00,1.54879,1.54908,1.54797,1.54827,166400001.0
2008-05-16 06:25:00,1.54832,1.54874,1.54819,1.54843,212600001.0
2008-05-16 06:30:00,1.54847,1.54861,1.54808,1.54841,169200000.0
2008-05-16 06:35:00,1.5485,1.54945,1.54806,1.54881,258900001.0
2008-05-16 06:40:00,1.54882,1.54936,1.54842,1.54905,199800001.0
2008-05-16 06:45:00,1.54892,1.54944,1.54883,1.54944,176800000.0
2008-05-16 06:50:00,1.5496,1.55021,1.54943,1.54946,183600000.0
2008-05-16 06:55:00,1.54974,1.54993,1.54931,1.54942,165500000.0
2008-05-16 07:00:00,1.54977,1.55014,1.54957,1.54992,208200000.0
2008-05-16 07:05:00,1.54995,1.5501,1.54972,1.54985,180200000.0
2008-05-16 07:10:00,1.54975,1.5501,1.54929,1.54929,176100000.0
2008-05-16 07:15:00,1.54942,1.54984,1.54905,1.54956,206300001.0
2008-05-16 07:20:00,1.54957,1.55019,1.54938,1.5495,194800000.0
2008-05-16 07:25:00,1.5495,1.54963,1.5489,1.54953,210500000.0
2008-05-16 07:30:00,1.54961,1.54977,1.54904,1.54973,189900000.0
2008-05-16 07:35:00,1.54943,1.54988,1.54903,1.54918,195300001.0
2008-05-16 07:40:00,1.54901,1.55014,1.54895,1.55014,213300000.0
2008-05-16 07:45:00,1.55039,1.55063,1.54963,1.54963,195600000.0
2008-05-16 07:50:00,1.54999,1.55043,1.54949,1.54981,153800000.0
2008-05-16 07:55:00,1.55007,1.55087,1.54982,1.55052,207000000.0
2008-05-16 08:00:00,1.55044,1.5505,1.54953,1.54965,206400001.0
2008-05-16 08:05:00,1.54973,1.54996,1.54921,1.54952,200500001.0
2008-05-16 08:10:00,1.54946,1.54946,1.54801,1.54847,190600001.0
2008-05-16 08:15:00,1.54865,1.54909,1.54841,1.54866,204700000.0
2008-05-16 08:20:00,1.54876,1.549,1.54829,1.54888,192500000.0
2008-05-16 08:25:00,1.54901,1.54997,1.54901,1.54945,202400001.0
2008-05-16 08:30:00,1.54941,1.54941,1.54815,1.54869,155400001.0
2008-05-16 08:35:00,1.54866,1.54868,1.54702,1.54787,193600000.0
2008-05-16 08:40:00,1.54798,1.5486,1.54768,1.54835,186000000.0
2008-05-16 08:45:00,1.54826,1.54852,1.54738,1.548,204200002.0
2008-05-16 08:50:00,1.54806,1.54913,1.54806,1.54887,222300003.0
2008-05-16 08:55:00,1.54898,1.54973,1.5484,1.54973,202800000.0
2008-05-16 09:00:00,1.54989,1.55065,1.54966,1.5506,196500000.0
2008-05-16 09:05:00,1.55074,1.55085,1.5504,1.55048,181300000.0
2008-05-16 09:10:00,1.5504,1.5504,1.54946,1.54976,169200000.0
2008-05-16 09:15:00,1.54969,1.55121,1.54969,1.55109,226800000.0
2008-05-16 09:20:00,1.5513,1.55135,1.55055,1.55094,184100000.0
2008-05-16 09:25:00,1.55076,1.55076,1.5493,1.54964,170600001.0
2008-05-16 09:30:00,1.54937,1.54963,1.54864,1.5488,172100000.0
2008-05-16 09:35:00,1.54881,1.54899,1.54851,1.5488,219800002.0
2008-05-16 09:40:00,1.54872,1.54974,1.54858,1.54925,220300001.0
2008-05-16 09:45:00,1.54967,1.551,1.54927,1.55083,169600000.0
2008-05-16 09:50:00,1.55088,1.55139,1.55066,1.55104,207500000.0
2008-05-16 09:55:00,1.55089,1.55136,1.5507,1.55123,242000001.0
2008-05-16 10:00:00,1.55078,1.55079,1.55002,1.55063,223800001.0
2008-05-16 10:05:00,1.55078,1.55117,1.55036,1.55047,195700000.0
2008-05-16 10:10:00,1.55041,1.55058,1.54971,1.54984,265599998.0
2008-05-16 10:15:00,1.54965,1.55059,1.54964,1.55059,232800000.0
2008-05-16 10:20:00,1.55112,1.55123,1.54809,1.5482,164700000.0
2008-05-16 10:25:00,1.54821,1.54996,1.54821,1.54943,192100000.0
2008-05-16 10:30:00,1.54948,1.54989,1.54901,1.54901,198900000.0
2008-05-16 10:35:00,1.54901,1.54907,1.5482,1.54838,187200000.0
2008-05-16 10:40:00,1.54859,1.54894,1.54819,1.54841,177199999.0
2008-05-16 10:45:00,1.54801,1.55003,1.54784,1.55,178700000.0
2008-05-16 10:50:00,1.55031,1.55054,1.54922,1.54971,206300000.0
2008-05-16 10:55:00,1.54964,1.54968,1.54897,1.54968,198000000.0
2008-05-16 11:00:00,1.54976,1.55004,1.54943,1.54973,131600000.0
2008-05-16 11:05:00,1.54966,1.54984,1.5491,1.54978,199500000.0
2008-05-16 11:10:00,1.54966,1.54981,1.54828,1.5488,215300001.0
2008-05-16 11:15:00,1.54885,1.54924,1.54793,1.54807,185400000.0
2008-05-16 11:20:00,1.54784,1.54926,1.54784,1.54917,183500000.0
2008-05-16 11:25:00,1.54931,1.55004,1.54855,1.54856,225900000.0
2008-05-16 11:30:00,1.54856,1.54856,1.54653,1.54719,197900000.0
2008-05-16 11:35:00,1.54669,1.54746,1.54659,1.54729,199200000.0
2008-05-16 11:40:00,1.54757,1.54804,1.54709,1.54713,167600000.0
2008-05-16 11:45:00,1.54741,1.54819,1.54715,1.54789,191000000.0
2008-05-16 11:50:00,1.54789,1.54789,1.54559,1.54583,206200000.0
2008-05-16 11:55:00,1.54594,1.54638,1.54522,1.54564,185399999.0
2008-05-16 12:00:00,1.54537,1.54825,1.54519,1.54809,167500001.0
2008-05-16 12:05:00,1.54793,1.54879,1.54778,1.54794,172700000.0
2008-05-16 12:10:00,1.54794,1.54896,1.54753,1.54876,198200001.0
2008-05-16 12:15:00,1.54894,1.54903,1.54732,1.54773,178600000.0
2008-05-16 12:20:00,1.54754,1.54795,1.54732,1.54786,189700000.0
2008-05-16 12:25:00,1.5479,1.5485,1.54721,1.5485,207400000.0
2008-05-16 12:30:00,1.54815,1.54853,1.54717,1.54745,175700000.0
2008-05-16 12:35:00,1.54733,1.54755,1.54707,1.54722,163900000.0
2008-05-16 12:40:00,1.54731,1.54758,1.54702,1.54738,221400000.0
2008-05-16 12:45:00,1.54723,1.54723,1.5468,1.547,182400000.0
2008-05-16 12:50:00,1.547,1.54703,1.54576,1.54623,171100000.0
2008-05-16 12:55:00,1.54645,1.54685,1.54578,1.54685,201000000.0
2008-05-16 13:00:00,1.54665,1.54736,1.54629,1.54703,185999999.0
2008-05-16 13:05:00,1.54675,1.54763,1.54672,1.54727,164200000.0
2008-05-16 13:10:00,1.54723,1.5474,1.54623,1.54647,193600000.0
2008-05-16 13:15:00,1.54642,1.54741,1.54612,1.54717,207400000.0
2008-05-16 13:20:00,1.54707,1.54707,1.5462,1.54692,147800000.0
2008-05-16 13:25:00,1.54675,1.54707,1.54591,1.54631,183900001.0
2008-05-16 13:30:00,1.54633,1.5469,1.54554,1.54628,1616500002.0
2008-05-16 13:35:00,1.54615,1.54646,1.54545,1.54562,1783600005.0
2008-05-16 13:40:00,1.5456,1.54601,1.54433,1.5447,2017600001.0
2008-05-16 13:45:00,1.54457,1.54476,1.54405,1.5445,1002800003.0
2008-05-16 13:50:00,1.54442,1.54474,1.54357,1.54365,1584100002.0
2008-05-16 13:55:00,1.54363,1.54404,1.54269,1.5435,1755400001.0
2008-05-16 14:00:00,1.54361,1.54489,1.5436,1.54391,1767200005.0
2008-05-16 14:05:00,1.54392,1.54532,1.54377,1.5451,1929300003.0
2008-05-16 14:10:00,1.54509,1.54638,1.54509,1.54619,1823300006.0
2008-05-16 14:15:00,1.54629,1.54653,1.54506,1.54531,1139300002.0
2008-05-16 14:20:00,1.54544,1.54555,1.54278,1.5432,1930800003.0
2008-05-16 14:25:00,1.54318,1.54426,1.54228,1.54364,1879500003.0
2008-05-16 14:30:00,1.54347,1.54393,1.54223,1.54315,1664700002.0
2008-05-16 14:35:00,1.54306,1.54353,1.54187,1.54353,1085800002.0
2008-05-16 14:40:00,1.54375,1.54421,1.54269,1.54402,1240700003.0
2008-05-16 14:45:00,1.54396,1.54407,1.5432,1.54386,1451900002.0
2008-05-16 14:50:00,1.54364,1.54391,1.54246,1.54281,1320400002.0
2008-05-16 14:55:00,1.54311,1.54458,1.54257,1.54432,1566300001.0
2008-05-16 15:00:00,1.54452,1.54511,1.54361,1.54389,2396500001.0
2008-05-16 15:05:00,1.54375,1.54402,1.54279,1.54379,1939100008.0
2008-05-16 15:10:00,1.54369,1.54392,1.54247,1.54294,2211300002.0
2008-05-16 15:15:00,1.54302,1.54357,1.54293,1.5435,1917000002.0
2008-05-16 15:20:00,1.54367,1.54384,1.54242,1.54303,2516800004.0
2008-05-16 15:25:00,1.54318,1.54417,1.54289,1.54295,3265700005.0
2008-05-16 15:30:00,1.54295,1.54503,1.54288,1.54457,2488300004.0
2008-05-16 15:35:00,1.54455,1.54509,1.54355,1.54365,2074600004.0
2008-05-16 15:40:00,1.54362,1.54437,1.54312,1.54375,1581300001.0
2008-05-16 15:45:00,1.54395,1.54442,1.54269,1.54292,2142900004.0
2008-05-16 15:50:00,1.54318,1.54365,1.5411,1.5416,2047200007.0
2008-05-16 15:55:00,1.54186,1.54356,1.54149,1.5421,2123900004.0
2008-05-16 16:00:00,1.54231,1.54437,1.54202,1.54333,2282100004.0
2008-05-16 16:05:00,1.54327,1.54633,1.54327,1.5462,1255500002.0
2008-05-16 16:10:00,1.54627,1.54684,1.54448,1.54475,2457500005.0
2008-05-16 16:15:00,1.54503,1.54715,1.54492,1.54708,3032000003.0
2008-05-16 16:20:00,1.54709,1.54836,1.54688,1.54751,2738600007.0
2008-05-16 16:25:00,1.54746,1.54857,1.54736,1.54772,2619700002.0
2008-05-16 16:30:00,1.54769,1.55122,1.54757,1.55084,2423000007.0
2008-05-16 16:35:00,1.55094,1.55179,1.55031,1.55052,2740000008.0
2008-05-16 16:40:00,1.55062,1.55225,1.54956,1.55146,2059800005.0
2008-05-16 16:45:00,1.55147,1.5523,1.55105,1.55139,2529700005.0
2008-05-16 16:50:00,1.55126,1.55167,1.55082,1.55157,2245000004.0
2008-05-16 16:55:00,1.55142,1.55155,1.55034,1.55082,2531600002.0
2008-05-16 17:00:00,1.55102,1.55191,1.55102,1.55163,2556200010.0
2008-05-16 17:05:00,1.55165,1.55165,1.55051,1.55087,2191700002.0
2008-05-16 17:10:00,1.55117,1.55184,1.55067,1.55152,2235100005.0
2008-05-16 17:15:00,1.55136,1.55278,1.55097,1.5521,2335400002.0
2008-05-16 17:20:00,1.55193,1.55363,1.551,1.5523,2370200004.0
2008-05-16 17:25:00,1.55234,1.55457,1.55224,1.55376,2706200004.0
2008-05-16 17:30:00,1.55362,1.55371,1.55317,1.55345,2653100005.0
2008-05-16 17:35:00,1.55344,1.55481,1.55331,1.55477,2110600004.0
2008-05-16 17:40:00,1.55474,1.55485,1.55342,1.55361,2050900002.0
2008-05-16 17:45:00,1.55339,1.55392,1.55184,1.55216,2298700005.0
2008-05-16 17:50:00,1.55243,1.55417,1.55243,1.55387,2579600005.0
2008-05-16 17:55:00,1.55411,1.55454,1.55359,1.55396,2295100002.0
2008-05-16 18:00:00,1.55365,1.55397,1.55248,1.5535,2829500003.0
2008-05-16 18:05:00,1.5536,1.55439,1.5534,1.55354,2345000009.0
2008-05-16 18:10:00,1.55343,1.55382,1.55327,1.5535,2091800002.0
2008-05-16 18:15:00,1.55331,1.55372,1.55277,1.55296,1995600004.0
2008-05-16 18:20:00,1.55302,1.55326,1.55242,1.55267,1824300005.0
2008-05-16 18:25:00,1.55274,1.55342,1.5524,1.55325,2060100005.0
2008-05-16 18:30:00,1.55355,1.55449,1.55326,1.55445,2298600004.0
2008-05-16 18:35:00,1.55432,1.55556,1.55368,1.55468,1602200003.0
2008-05-16 18:40:00,1.55462,1.5552,1.5539,1.55426,2309600001.0
2008-05-16 18:45:00,1.55441,1.55542,1.55426,1.55512,2295500003.0
2008-05-16 18:50:00,1.55492,1.55625,1.55473,1.55523,1901000003.0
2008-05-16 18:55:00,1.55531,1.55616,1.555,1.55611,2587000000.0
2008-05-16 19:00:00,1.55609,1.55632,1.55539,1.5555,2653700008.0
2008-05-16 19:05:00,1.5554,1.5562,1.55509,1.55596,2901100006.0
2008-05-16 19:10:00,1.55583,1.5566,1.55552,1.55654,2670700002.0
2008-05-16 19:15:00,1.55659,1.55675,1.55584,1.55584,2033200003.0
2008-05-16 19:20:00,1.55628,1.55827,1.55619,1.55746,2085400003.0
2008-05-16 19:25:00,1.55728,1.55741,1.5568,1.55711,1823000004.0
2008-05-16 19:30:00,1.55726,1.55755,1.55643,1.55717,2353500003.0
2008-05-16 19:35:00,1.55723,1.55807,1.55723,1.55772,1728700003.0
2008-05-16 19:40:00,1.55772,1.55852,1.55772,1.55823,1329000003.0
2008-05-16 19:45:00,1.55821,1.55887,1.55803,1.5586,1504500001.0
2008-05-16 19:50:00,1.55862,1.5589,1.55822,1.55867,2342000001.0
2008-05-16 19:55:00,1.55855,1.55855,1.55797,1.55818,2019300001.0
2008-05-16 20:00:00,1.5583,1.55964,1.55825,1.55952,2786400006.0
2008-05-16 20:05:00,1.55962,1.55999,1.55916,1.55936,2344500003.0
2008-05-16 20:10:00,1.55927,1.55955,1.55854,1.5591,2839500001.0
2008-05-16 20:15:00,1.55901,1.55918,1.55823,1.55823,1843700002.0
2008-05-16 20:20:00,1.55827,1.55827,1.55718,1.55744,1297600002.0
2008-05-16 20:25:00,1.55731,1.55909,1.55731,1.5589,1941100001.0
2008-05-16 20:30:00,1.55896,1.55904,1.55837,1.55885,1353500005.0
2008-05-16 20:35:00,1.55881,1.55926,1.55846,1.55859,1895600003.0
2008-05-16 20:40:00,1.55853,1.55853,1.55803,1.55807,1476400004.0
2008-05-16 20:45:00,1.55808,1.5583,1.5578,1.55818,1808800006.0
2008-05-16 20:50:00,1.55817,1.55884,1.55817,1.55864,953000000.0
2008-05-16 20:55:00,1.55856,1.55862,1.55797,1.5585,1299000003.0
2008-05-16 21:00:00,1.55836,1.5585,1.55712,1.55722,1147100002.0
2008-05-16 21:05:00,1.55721,1.5577,1.55646,1.55661,1443900001.0
2008-05-16 21:10:00,1.55659,1.55767,1.55659,1.55759,1377000004.0
2008-05-16 21:15:00,1.55764,1.55798,1.55727,1.55753,1068800003.0
2008-05-16 21:20:00,1.55764,1.55842,1.55759,1.55816,620100000.0
2008-05-16 21:25:00,1.55826,1.55838,1.55769,1.55794,1078200002.0
2008-05-16 21:30:00,1.55814,1.55919,1.558,1.5591,1317100001.0
2008-05-16 21:35:00,1.55903,1.55922,1.55814,1.55825,1509900005.0
2008-05-16 21:40:00,1.5583,1.5583,1.5576,1.55767,949400000.0
2008-05-16 21:45:00,1.55795,1.55837,1.55785,1.55827,1760899997.0
2008-05-16 21:50:00,1.55814,1.55865,1.55786,1.55851,1678400002.0
2008-05-16 21:55:00,1.55839,1.55879,1.5581,1.55856,792000001.0
2008-05-16 22:00:00,1.55835,1.55881,1.55831,1.55858,813400002.0
2008-05-16 22:05:00,1.5586,1.55923,1.55832,1.55839,1054400004.0
2008-05-16 22:10:00,1.55841,1.55897,1.55806,1.55809,1069900001.0
2008-05-16 22:15:00,1.55823,1.55842,1.55763,1.55785,701100000.0
2008-05-16 22:20:00,1.5581,1.55825,1.55742,1.55772,996400002.0
2008-05-16 22:25:00,1.55784,1.55877,1.55782,1.55824,827300002.0
2008-05-16 22:30:00,1.55843,1.55907,1.55825,1.55877,1002400001.0
2008-05-16 22:35:00,1.55874,1.55933,1.55866,1.55907,1017600001.0
2008-05-16 22:40:00,1.55914,1.55936,1.55888,1.55914,1035700002.0
2008-05-16 22:45:00,1.55895,1.55898,1.55772,1.55807,861400003.0
2008-05-16 22:50:00,1.55801,1.55821,1.55685,1.55685,1182300002.0
2008-05-16 22:55:00,1.55676,1.5569,1.55549,1.55551,861600004.0
2008-05-18 23:00:00,1.55833,1.55905,1.5582,1.55848,233100000.0
2008-05-18 23:05:00,1.55833,1.55899,1.55529,1.55716,174800001.0
2008-05-18 23:10:00,1.55882,1.55905,1.55808,1.55851,298600000.0
2008-05-18 23:15:00,1.5586,1.55893,1.55806,1.55816,259100000.0
2008-05-18 23:20:00,1.55812,1.55884,1.55773,1.55837,455400001.0
2008-05-18 23:25:00,1.55855,1.55869,1.55821,1.55823,201500000.0
2008-05-18 23:30:00,1.55844,1.55851,1.55774,1.55783,483000000.0
2008-05-18 23:35:00,1.55785,1.55833,1.5578,1.55811,378600000.0
2008-05-18 23:40:00,1.55818,1.55846,1.558,1.55821,424300001.0
2008-05-18 23:45:00,1.55819,1.55831,1.55782,1.55811,441500000.0
2008-05-18 23:50:00,1.55812,1.55828,1.5574,1.55763,593100003.0
2008-05-18 23:55:00,1.55768,1.55808,1.5575,1.55799,573800005.0
2008-05-19 00:00:00,1.55801,1.55813,1.55743,1.55768,951700003.0
2008-05-19 00:05:00,1.55765,1.55813,1.55744,1.55799,339500000.0
2008-05-19 00:10:00,1.55774,1.55823,1.55735,1.55745,170200000.0
2008-05-19 00:15:00,1.55777,1.55818,1.55761,1.55763,334000000.0
2008-05-19 00:20:00,1.55766,1.55803,1.55738,1.55753,278000001.0
2008-05-19 00:25:00,1.55744,1.55772,1.55698,1.5572,222500000.0
2008-05-19 00:30:00,1.55714,1.55714,1.55609,1.5566,373700001.0
2008-05-19 00:35:00,1.55623,1.55675,1.55604,1.55646,279700000.0
2008-05-19 00:40:00,1.55632,1.55668,1.55577,1.55597,183400000.0
2008-05-19 00:45:00,1.55626,1.55649,1.55582,1.55611,185600000.0
2008-05-19 00:50:00,1.55649,1.55677,1.55592,1.55617,287000001.0
2008-05-19 00:55:00,1.55659,1.55683,1.55604,1.55642,342100002.0
2008-05-19 01:00:00,1.55644,1.55713,1.55625,1.55708,280400000.0
2008-05-19 01:05:00,1.55724,1.55758,1.55676,1.55708,317300001.0
2008-05-19 01:10:00,1.55702,1.55751,1.55662,1.55672,597200002.0
2008-05-19 01:15:00,1.5569,1.55744,1.55665,1.55712,267100001.0
2008-05-19 01:20:00,1.55697,1.55755,1.55659,1.5573,402000001.0
2008-05-19 01:25:00,1.5571,1.55753,1.55664,1.55736,458600001.0
2008-05-19 01:30:00,1.55727,1.55742,1.5567,1.55731,337700002.0
2008-05-19 01:35:00,1.55744,1.55786,1.55714,1.55786,164600000.0
2008-05-19 01:40:00,1.55771,1.55799,1.55693,1.55723,737800001.0
2008-05-19 01:45:00,1.5572,1.55776,1.55705,1.5574,376400000.0
2008-05-19 01:50:00,1.55789,1.55789,1.55726,1.55748,589100003.0
2008-05-19 01:55:00,1.55745,1.55761,1.55691,1.55701,369400001.0
2008-05-19 02:00:00,1.55698,1.55821,1.55696,1.558,334700000.0
2008-05-19 02:05:00,1.55793,1.5583,1.55766,1.55806,585900000.0
2008-05-19 02:10:00,1.55756,1.55789,1.55743,1.5576,439900001.0
2008-05-19 02:15:00,1.55765,1.5578,1.55689,1.55742,700900002.0
2008-05-19 02:20:00,1.55773,1.55806,1.55737,1.55754,181000000.0
2008-05-19 02:25:00,1.55751,1.5576,1.557,1.55718,336400000.0
2008-05-19 02:30:00,1.55701,1.55775,1.55675,1.5575,477900001.0
2008-05-19 02:35:00,1.55761,1.55761,1.55666,1.55711,500900004.0
2008-05-19 02:40:00,1.55729,1.55759,1.55693,1.55703,275000000.0
2008-05-19 02:45:00,1.55688,1.55779,1.55661,1.55713,618000002.0
2008-05-19 02:50:00,1.55733,1.55742,1.55626,1.55712,263700000.0
2008-05-19 02:55:00,1.55675,1.55685,1.55621,1.55633,280500000.0
2008-05-19 03:00:00,1.55651,1.55675,1.55627,1.55672,355200000.0
2008-05-19 03:05:00,1.55637,1.55719,1.55629,1.55658,302900001.0
2008-05-19 03:10:00,1.55622,1.55707,1.55622,1.55675,202200000.0
2008-05-19 03:15:00,1.55637,1.5567,1.55584,1.5559,191200000.0
2008-05-19 03:20:00,1.55529,1.55569,1.55477,1.55485,354600000.0
2008-05-19 03:25:00,1.55541,1.55543,1.55491,1.55528,316600000.0
2008-05-19 03:30:00,1.55526,1.55549,1.55482,1.55513,187800001.0
2008-05-19 03:35:00,1.55527,1.5559,1.55511,1.55513,312300002.0
2008-05-19 03:40:00,1.55522,1.55609,1.55522,1.55581,293700000.0
2008-05-19 03:45:00,1.55568,1.55598,1.55526,1.55535,225899999.0
2008-05-19 03:50:00,1.55551,1.55562,1.55485,1.55526,284400002.0
2008-05-19 03:55:00,1.55519,1.55584,1.5548,1.55523,881700003.0
2008-05-19 04:00:00,1.55523,1.55547,1.55497,1.55519,608000000.0
2008-05-19 04:05:00,1.55528,1.55604,1.55505,1.55532,537700001.0
2008-05-19 04:10:00,1.55535,1.55562,1.55496,1.55552,375100001.0
2008-05-19 04:15:00,1.5556,1.55591,1.55556,1.55577,366000001.0
2008-05-19 04:20:00,1.55577,1.55603,1.55572,1.55577,405900000.0
2008-05-19 04:25:00,1.55578,1.5564,1.55549,1.55585,508100002.0
2008-05-19 04:30:00,1.5556,1.55629,1.55557,1.55616,186800000.0
2008-05-19 04:35:00,1.55603,1.55646,1.55568,1.55595,455400001.0
2008-05-19 04:40:00,1.55593,1.55626,1.55573,1.55621,251900000.0
2008-05-19 04:45:00,1.55632,1.55661,1.55574,1.55598,293800001.0
2008-05-19 04:50:00,1.55603,1.55658,1.5554,1.5554,183300000.0
2008-05-19 04:55:00,1.55525,1.55583,1.55525,1.55558,254000002.0
2008-05-19 05:00:00,1.55566,1.55566,1.55488,1.5554,857800001.0
2008-05-19 05:05:00,1.55533,1.55579,1.55523,1.55548,1171299999.0
2008-05-19 05:10:00,1.5555,1.55569,1.55532,1.55545,883700002.0
2008-05-19 05:15:00,1.55543,1.55567,1.55508,1.55526,1055200001.0
2008-05-19 05:20:00,1.55523,1.55556,1.55508,1.55545,1063400002.0
2008-05-19 05:25:00,1.55553,1.55634,1.55548,1.55601,1037800000.0
2008-05-19 05:30:00,1.55558,1.55628,1.55542,1.55558,876600000.0
2008-05-19 05:35:00,1.55565,1.55597,1.55536,1.55561,968300000.0
2008-05-19 05:40:00,1.55546,1.55586,1.55544,1.55564,785000001.0
2008-05-19 05:45:00,1.55567,1.55598,1.55552,1.55552,963300000.0
2008-05-19 05:50:00,1.55552,1.55591,1.55519,1.55535,926200000.0
2008-05-19 05:55:00,1.5552,1.55552,1.55509,1.55527,679500001.0
2008-05-19 06:00:00,1.55532,1.55557,1.55517,1.55525,804300003.0
2008-05-19 06:05:00,1.55524,1.55557,1.55491,1.55491,1715300005.0
2008-05-19 06:10:00,1.55495,1.55534,1.55486,1.55508,1688300005.0
2008-05-19 06:15:00,1.55521,1.55553,1.55493,1.55538,917600002.0
2008-05-19 06:20:00,1.55537,1.55572,1.55532,1.55543,1450500002.0
2008-05-19 06:25:00,1.55554,1.55583,1.55546,1.55566,1345800001.0
2008-05-19 06:30:00,1.55564,1.55608,1.55554,1.55602,1026800001.0
2008-05-19 06:35:00,1.55609,1.55648,1.5558,1.55585,644800002.0
2008-05-19 06:40:00,1.55572,1.55625,1.55556,1.55609,967700000.0
2008-05-19 06:45:00,1.55597,1.55608,1.5555,1.55569,1339700001.0
2008-05-19 06:50:00,1.55571,1.55575,1.55519,1.5553,1431400003.0
2008-05-19 06:55:00,1.55533,1.55581,1.55529,1.55555,1137000001.0
2008-05-19 07:00:00,1.55576,1.55607,1.55558,1.55591,1363400006.0
2008-05-19 07:05:00,1.55587,1.55597,1.55435,1.55435,905400001.0
2008-05-19 07:10:00,1.55447,1.5548,1.55403,1.55412,1827600002.0
2008-05-19 07:15:00,1.55406,1.55481,1.55404,1.55479,1517700003.0
2008-05-19 07:20:00,1.55486,1.55556,1.55454,1.55466,1659899998.0
2008-05-19 07:25:00,1.55473,1.55585,1.55458,1.55562,1178700003.0
2008-05-19 07:30:00,1.55535,1.5554,1.55426,1.55435,1894700001.0
2008-05-19 07:35:00,1.55455,1.55514,1.55447,1.55514,1286800002.0
2008-05-19 07:40:00,1.55518,1.55621,1.55518,1.55591,1984600009.0
2008-05-19 07:45:00,1.55596,1.55623,1.55546,1.5556,2838500008.0
2008-05-19 07:50:00,1.55569,1.5568,1.5555,1.55585,2610700003.0
2008-05-19 07:55:00,1.55583,1.55608,1.55521,1.55583,2748200001.0
2008-05-19 08:00:00,1.55583,1.55583,1.55469,1.55566,2104300003.0
2008-05-19 08:05:00,1.5556,1.55584,1.55507,1.55549,2388300004.0
2008-05-19 08:10:00,1.55531,1.55588,1.55496,1.55548,1579100001.0
2008-05-19 08:15:00,1.55552,1.55616,1.55552,1.55605,1354100002.0
2008-05-19 08:20:00,1.55604,1.5568,1.55548,1.55569,1781300003.0
2008-05-19 08:25:00,1.55572,1.55686,1.55572,1.55628,2201500001.0
2008-05-19 08:30:00,1.55631,1.55661,1.55607,1.55637,1903200004.0
2008-05-19 08:35:00,1.55628,1.55642,1.5556,1.55594,2016900005.0
2008-05-19 08:40:00,1.55563,1.55592,1.55522,1.55546,2016100006.0
2008-05-19 08:45:00,1.55541,1.5555,1.5544,1.5544,2962200008.0
2008-05-19 08:50:00,1.55447,1.55474,1.55394,1.55404,2755000008.0
2008-05-19 08:55:00,1.55412,1.55455,1.55372,1.55413,2436100007.0
2008-05-19 09:00:00,1.55425,1.55473,1.55388,1.55412,2696500003.0
2008-05-19 09:05:00,1.55368,1.55393,1.55312,1.55312,2127000001.0
2008-05-19 09:10:00,1.5531,1.55377,1.55243,1.55377,2082400005.0
2008-05-19 09:15:00,1.55387,1.55387,1.5519,1.55268,2304400004.0
2008-05-19 09:20:00,1.55257,1.55259,1.55104,1.55104,1514600000.0
2008-05-19 09:25:00,1.55103,1.55115,1.55032,1.55055,2312100003.0
2008-05-19 09:30:00,1.55054,1.55102,1.54958,1.54983,2325500004.0
2008-05-19 09:35:00,1.54982,1.55138,1.54981,1.55096,1904400007.0
2008-05-19 09:40:00,1.55098,1.55274,1.55079,1.55253,2097400006.0
2008-05-19 09:45:00,1.55284,1.55369,1.55208,1.55255,2146700004.0
2008-05-19 09:50:00,1.55276,1.55284,1.5519,1.55235,2122700000.0
2008-05-19 09:55:00,1.55278,1.55315,1.5519,1.55207,2966100003.0
2008-05-19 10:00:00,1.55226,1.55233,1.55109,1.55111,2341900005.0
2008-05-19 10:05:00,1.55103,1.5514,1.55055,1.55067,2369500003.0
2008-05-19 10:10:00,1.55069,1.55189,1.55037,1.55149,2444900005.0
2008-05-19 10:15:00,1.55148,1.55188,1.54974,1.54977,1890100002.0
2008-05-19 10:20:00,1.54992,1.55072,1.54929,1.54967,2188700001.0
2008-05-19 10:25:00,1.54996,1.55144,1.54961,1.55118,2639000006.0
2008-05-19 10:30:00,1.55112,1.55194,1.551,1.55164,2538900001.0
2008-05-19 10:35:00,1.5516,1.55192,1.55122,1.55162,2417600008.0
2008-05-19 10:40:00,1.55163,1.55261,1.5513,1.55251,2568400008.0
2008-05-19 10:45:00,1.55262,1.55322,1.55196,1.5523,2111100003.0
2008-05-19 10:50:00,1.55237,1.55263,1.55208,1.55249,2116800006.0
2008-05-19 10:55:00,1.55246,1.55279,1.55144,1.55175,2466900005.0
2008-05-19 11:00:00,1.55194,1.55239,1.55144,1.55219,2353800003.0
2008-05-19 11:05:00,1.55212,1.55219,1.55152,1.55159,2126000001.0
2008-05-19 11:10:00,1.55163,1.55164,1.55078,1.55078,2521600013.0
2008-05-19 11:15:00,1.5508,1.55107,1.54977,1.54987,1984000006.0
2008-05-19 11:20:00,1.54967,1.55001,1.54903,1.54904,2701600004.0
2008-05-19 11:25:00,1.54908,1.54934,1.54857,1.54888,2360400004.0
2008-05-19 11:30:00,1.54892,1.54927,1.54876,1.54899,2546800006.0
2008-05-19 11:35:00,1.54934,1.54991,1.54921,1.54966,2669300006.0
2008-05-19 11:40:00,1.54986,1.55038,1.5497,1.55038,3111400003.0
2008-05-19 11:45:00,1.55015,1.55169,1.55008,1.55098,2374400006.0
2008-05-19 11:50:00,1.551,1.551,1.54986,1.55016,1352100001.0
2008-05-19 11:55:00,1.5501,1.55018,1.54926,1.54937,2156400001.0
2008-05-19 12:00:00,1.54935,1.54977,1.54863,1.54899,2188900006.0
2008-05-19 12:05:00,1.54909,1.54943,1.54869,1.54909,1937700003.0
2008-05-19 12:10:00,1.54904,1.55,1.54881,1.55,1958100003.0
2008-05-19 12:15:00,1.54979,1.54998,1.54866,1.54876,1794700001.0
2008-05-19 12:20:00,1.54869,1.54877,1.54758,1.54787,2089300004.0
2008-05-19 12:25:00,1.54802,1.54843,1.54772,1.54808,2773700003.0
2008-05-19 12:30:00,1.54821,1.54904,1.54759,1.54857,3103800003.0
2008-05-19 12:35:00,1.54849,1.54909,1.5483,1.54884,2667600003.0
2008-05-19 12:40:00,1.54868,1.54885,1.54797,1.54805,1932400004.0
2008-05-19 12:45:00,1.548,1.54819,1.5475,1.54771,2276300002.0
2008-05-19 12:50:00,1.54777,1.54839,1.54765,1.54797,1888700003.0
2008-05-19 12:55:00,1.548,1.54832,1.54704,1.54704,2460700006.0
2008-05-19 13:00:00,1.54709,1.54736,1.54639,1.54659,1518600003.0
2008-05-19 13:05:00,1.54667,1.54734,1.54633,1.54633,1249700000.0
2008-05-19 13:10:00,1.54639,1.54714,1.54639,1.5471,1574100002.0
2008-05-19 13:15:00,1.5472,1.5481,1.54706,1.54786,1299000000.0
2008-05-19 13:20:00,1.5478,1.54799,1.54754,1.54782,1145600002.0
2008-05-19 13:25:00,1.54765,1.54818,1.54754,1.54799,1641700003.0
2008-05-19 13:30:00,1.54798,1.54806,1.54755,1.54779,1933700006.0
2008-05-19 13:35:00,1.54786,1.54823,1.54683,1.54726,1926900005.0
2008-05-19 13:40:00,1.54737,1.54775,1.54694,1.54737,1334800002.0
2008-05-19 13:45:00,1.54741,1.54798,1.54725,1.54787,1833999999.0
2008-05-19 13:50:00,1.54785,1.54849,1.54765,1.54824,1781700002.0
2008-05-19 13:55:00,1.54787,1.54885,1.54784,1.54842,1696300004.0
2008-05-19 14:00:00,1.54841,1.54891,1.54809,1.54813,1848800008.0
2008-05-19 14:05:00,1.54808,1.54904,1.54787,1.54852,1602100004.0
2008-05-19 14:10:00,1.54854,1.54909,1.54839,1.54869,971600002.0
2008-05-19 14:15:00,1.54861,1.54879,1.54797,1.5483,1968500004.0
2008-05-19 14:20:00,1.54825,1.54847,1.54779,1.54799,1776600002.0
2008-05-19 14:25:00,1.54791,1.54837,1.54766,1.54807,1718700002.0
2008-05-19 14:30:00,1.54819,1.54833,1.54744,1.54781,187500001.0
2008-05-19 14:35:00,1.54809,1.5482,1.5476,1.54794,154900000.0
2008-05-19 14:40:00,1.54797,1.5483,1.54747,1.54816,226500000.0
2008-05-19 14:45:00,1.54798,1.5487,1.54769,1.54851,240900003.0
2008-05-19 14:50:00,1.54812,1.54851,1.54761,1.54767,153200000.0
2008-05-19 14:55:00,1.54801,1.54852,1.54752,1.54781,208800001.0
2008-05-19 15:00:00,1.54794,1.54878,1.54794,1.54828,221700000.0
2008-05-19 15:05:00,1.54818,1.54847,1.54717,1.54734,181200000.0
2008-05-19 15:10:00,1.54738,1.54748,1.54675,1.54684,184100001.0
2008-05-19 15:15:00,1.5469,1.5469,1.54568,1.54568,207200000.0
2008-05-19 15:20:00,1.54555,1.54641,1.54549,1.54596,139800000.0
2008-05-19 15:25:00,1.54584,1.54589,1.54488,1.54488,190800002.0
2008-05-19 15:30:00,1.54483,1.54492,1.54305,1.54364,191600002.0
2008-05-19 15:35:00,1.54366,1.544,1.54283,1.5433,208400000.0
2008-05-19 15:40:00,1.54356,1.54375,1.54253,1.54265,193600001.0
2008-05-19 15:45:00,1.54242,1.54282,1.54195,1.54213,228700000.0
2008-05-19 15:50:00,1.54195,1.54195,1.54141,1.54166,171900000.0
2008-05-19 15:55:00,1.54176,1.54176,1.53986,1.53986,205800001.0
2008-05-19 16:00:00,1.5399,1.54094,1.5389,1.54044,181600001.0
2008-05-19 16:05:00,1.54059,1.54066,1.53932,1.53938,164900000.0
2008-05-19 16:10:00,1.53972,1.541,1.53972,1.54031,166100000.0
2008-05-19 16:15:00,1.54026,1.54076,1.53872,1.53884,169800000.0
2008-05-19 16:20:00,1.53873,1.54131,1.53873,1.54088,236800001.0
2008-05-19 16:25:00,1.54106,1.54107,1.53971,1.53977,227800000.0
2008-05-19 16:30:00,1.53954,1.54024,1.53927,1.53976,252300000.0
2008-05-19 16:35:00,1.53975,1.54037,1.53943,1.53986,212200000.0
2008-05-19 16:40:00,1.53975,1.53992,1.53836,1.53863,195400000.0
2008-05-19 16:45:00,1.53894,1.53974,1.53894,1.53944,215600000.0
2008-05-19 16:50:00,1.53944,1.54034,1.53909,1.54034,179900000.0
2008-05-19 16:55:00,1.54036,1.54057,1.5389,1.539,144000001.0
2008-05-19 17:00:00,1.53892,1.53926,1.53764,1.53836,188900000.0
2008-05-19 17:05:00,1.53817,1.5382,1.53724,1.5382,187700001.0
2008-05-19 17:10:00,1.538,1.53812,1.53709,1.53725,165800000.0
2008-05-19 17:15:00,1.53738,1.53755,1.53649,1.53675,178899999.0
2008-05-19 17:20:00,1.53656,1.53767,1.53633,1.53763,203300000.0
2008-05-19 17:25:00,1.53757,1.53821,1.53748,1.53799,202000000.0
2008-05-19 17:30:00,1.53791,1.53834,1.5378,1.53833,192300001.0
2008-05-19 17:35:00,1.53818,1.53854,1.53701,1.53854,181900000.0
2008-05-19 17:40:00,1.53854,1.53885,1.53793,1.53801,190600000.0
2008-05-19 17:45:00,1.53809,1.53906,1.53787,1.53806,208900001.0
2008-05-19 17:50:00,1.538,1.53827,1.53744,1.53794,152000000.0
2008-05-19 17:55:00,1.53779,1.53814,1.53698,1.53814,234900000.0
2008-05-19 18:00:00,1.53825,1.53838,1.53774,1.53787,182000000.0
2008-05-19 18:05:00,1.538,1.5382,1.53717,1.53727,199800000.0
2008-05-19 18:10:00,1.53715,1.53756,1.53654,1.53724,196499999.0
2008-05-19 18:15:00,1.5371,1.53711,1.53606,1.53635,207600001.0
2008-05-19 18:20:00,1.53651,1.53748,1.53613,1.53747,214300000.0
2008-05-19 18:25:00,1.53769,1.53795,1.53731,1.53744,172100000.0
2008-05-19 18:30:00,1.53746,1.5376,1.53699,1.53719,212500000.0
2008-05-19 18:35:00,1.53716,1.53767,1.53699,1.5376,175800000.0
2008-05-19 18:40:00,1.53694,1.53779,1.53694,1.53734,210500000.0
2008-05-19 18:45:00,1.53753,1.53845,1.53732,1.53785,181100000.0
2008-05-19 18:50:00,1.53798,1.53832,1.53758,1.53831,174000000.0
2008-05-19 18:55:00,1.53837,1.53916,1.53816,1.5391,171600000.0
2008-05-19 19:00:00,1.53895,1.53925,1.53732,1.53761,206600000.0
2008-05-19 19:05:00,1.53768,1.53784,1.53621,1.5363,180700000.0
2008-05-19 19:10:00,1.5364,1.53712,1.53594,1.53656,173700000.0
2008-05-19 19:15:00,1.53649,1.53668,1.5362,1.53633,185700000.0
2008-05-19 19:20:00,1.53628,1.53663,1.53576,1.53661,227600000.0
2008-05-19 19:25:00,1.53668,1.53698,1.53605,1.53652,200300001.0
2008-05-19 19:30:00,1.53648,1.53655,1.53562,1.5363,240900000.0
2008-05-19 19:35:00,1.53645,1.53702,1.53617,1.5369,205600000.0
2008-05-19 19:40:00,1.53667,1.53674,1.53608,1.53651,196500001.0
2008-05-19 19:45:00,1.53641,1.53645,1.53593,1.53638,226400001.0
2008-05-19 19:50:00,1.53655,1.5368,1.53631,1.53664,270200003.0
2008-05-19 19:55:00,1.53662,1.53729,1.53626,1.53694,139000000.0
2008-05-19 20:00:00,1.53698,1.53724,1.53665,1.53709,200800000.0
2008-05-19 20:05:00,1.53724,1.53751,1.53693,1.53711,178000000.0
2008-05-19 20:10:00,1.53675,1.53863,1.53675,1.53856,193600000.0
2008-05-19 20:15:00,1.53858,1.53982,1.53833,1.53954,201400000.0
2008-05-19 20:20:00,1.54012,1.54074,1.53935,1.53946,190700000.0
2008-05-19 20:25:00,1.53974,1.54,1.53923,1.53997,187600000.0
2008-05-19 20:30:00,1.54,1.54,1.53904,1.53953,158400000.0
2008-05-19 20:35:00,1.53955,1.53969,1.53892,1.53916,257900002.0
2008-05-19 20:40:00,1.53936,1.5396,1.53865,1.53898,160400000.0
2008-05-19 20:45:00,1.53897,1.53949,1.53881,1.53886,187100000.0
2008-05-19 20:50:00,1.53877,1.5391,1.53795,1.53799,201300003.0
2008-05-19 20:55:00,1.53793,1.53868,1.53791,1.53828,189600001.0
2008-05-19 21:00:00,1.53789,1.53925,1.53789,1.5386,177400000.0
2008-05-19 21:05:00,1.53797,1.53836,1.53788,1.53818,227799999.0
2008-05-19 21:10:00,1.53821,1.53871,1.53807,1.53838,220000000.0
2008-05-19 21:15:00,1.53838,1.53838,1.53752,1.53755,180000001.0
2008-05-19 21:20:00,1.53805,1.53862,1.53745,1.53833,200500000.0
2008-05-19 21:25:00,1.53824,1.53856,1.53796,1.53832,176600000.0
2008-05-19 21:30:00,1.53818,1.53856,1.538,1.53856,163600000.0
2008-05-19 21:35:00,1.53882,1.53972,1.53878,1.5393,161500000.0
2008-05-19 21:40:00,1.53915,1.53935,1.53874,1.53923,186400001.0
2008-05-19 21:45:00,1.53935,1.53978,1.53901,1.53978,181000000.0
2008-05-19 21:50:00,1.53963,1.53993,1.53863,1.53879,187200000.0
2008-05-19 21:55:00,1.53878,1.53892,1.53811,1.53826,170300000.0
2008-05-19 22:00:00,1.53836,1.53862,1.53809,1.53816,201900002.0
2008-05-19 22:05:00,1.53802,1.53802,1.53652,1.53657,171600000.0
2008-05-19 22:10:00,1.5365,1.53672,1.53596,1.53596,184300000.0
2008-05-19 22:15:00,1.53639,1.53685,1.53639,1.5366,226799998.0
2008-05-19 22:20:00,1.53686,1.53692,1.53619,1.53647,219000000.0
2008-05-19 22:25:00,1.53641,1.53678,1.53633,1.5365,178800000.0
2008-05-19 22:30:00,1.53651,1.53691,1.53598,1.5367,213800001.0
2008-05-19 22:35:00,1.53692,1.53753,1.5366,1.53733,211200000.0
2008-05-19 22:40:00,1.53738,1.53758,1.53701,1.53737,174900001.0
2008-05-19 22:45:00,1.53736,1.53744,1.53685,1.53711,140800000.0
2008-05-19 22:50:00,1.53711,1.53757,1.53663,1.53744,172300000.0
2008-05-19 22:55:00,1.53768,1.53768,1.53678,1.53697,227800001.0
2008-05-19 23:00:00,1.53682,1.53726,1.53665,1.53721,162700000.0
2008-05-19 23:05:00,1.53708,1.5376,1.53703,1.53727,169600000.0
2008-05-19 23:10:00,1.53735,1.53753,1.53672,1.53753,141500000.0
2008-05-19 23:15:00,1.53761,1.53855,1.53714,1.53836,230900000.0
2008-05-19 23:20:00,1.53842,1.53866,1.53789,1.5382,217900000.0
2008-05-19 23:25:00,1.53838,1.53863,1.53813,1.53834,200600000.0
2008-05-19 23:30:00,1.53825,1.53837,1.53773,1.53776,267000001.0
2008-05-19 23:35:00,1.53769,1.53769,1.5369,1.5369,196800000.0
2008-05-19 23:40:00,1.53701,1.53813,1.53663,1.53785,170000000.0
2008-05-19 23:45:00,1.53796,1.53836,1.53758,1.53812,181300001.0
2008-05-19 23:50:00,1.53823,1.53855,1.53734,1.53734,143800000.0
2008-05-19 23:55:00,1.53777,1.53836,1.5374,1.53814,176200001.0
2008-05-20 00:00:00,1.53749,1.53986,1.53749,1.53986,198400000.0
2008-05-20 00:05:00,1.53992,1.53997,1.53952,1.53977,235500000.0
2008-05-20 00:10:00,1.53985,1.54005,1.53955,1.53981,210900000.0
2008-05-20 00:15:00,1.53942,1.53962,1.5389,1.53912,164800000.0
2008-05-20 00:20:00,1.53935,1.53962,1.539,1.53934,186600001.0
2008-05-20 00:25:00,1.53953,1.5397,1.53915,1.53944,230400002.0
2008-05-20 00:30:00,1.53922,1.5398,1.53922,1.53978,171800000.0
2008-05-20 00:35:00,1.53988,1.5399,1.5396,1.53982,183000000.0
2008-05-20 00:40:00,1.5397,1.53991,1.53922,1.53986,133500000.0
2008-05-20 00:45:00,1.53986,1.53995,1.5395,1.5398,191300000.0
2008-05-20 00:50:00,1.53946,1.54002,1.53922,1.53987,204900001.0
2008-05-20 00:55:00,1.53941,1.54003,1.53908,1.54003,195500002.0
2008-05-20 01:00:00,1.54003,1.54038,1.53989,1.53991,180800000.0
2008-05-20 01:05:00,1.53993,1.54042,1.53981,1.5403,225000001.0
2008-05-20 01:10:00,1.54039,1.5406,1.54006,1.54026,173200001.0
2008-05-20 01:15:00,1.5403,1.54035,1.53974,1.54005,238900001.0
2008-05-20 01:20:00,1.54002,1.54049,1.53935,1.54021,180700000.0
2008-05-20 01:25:00,1.54019,1.54029,1.53989,1.54017,142800000.0
2008-05-20 01:30:00,1.54042,1.54047,1.53926,1.54024,210600001.0
2008-05-20 01:35:00,1.54019,1.54039,1.53952,1.54037,202800002.0
2008-05-20 01:40:00,1.54021,1.54021,1.53952,1.53982,205700000.0
2008-05-20 01:45:00,1.5398,1.5404,1.53955,1.54027,235500000.0
2008-05-20 01:50:00,1.54016,1.54016,1.53968,1.53977,200000001.0
2008-05-20 01:55:00,1.53975,1.54036,1.53963,1.54023,176400000.0
2008-05-20 02:00:00,1.53979,1.53984,1.53932,1.53976,317800002.0
2008-05-20 02:05:00,1.5397,1.53996,1.53931,1.53996,636500000.0
2008-05-20 02:10:00,1.53991,1.53991,1.53906,1.53918,418200000.0
2008-05-20 02:15:00,1.53918,1.53959,1.53797,1.53854,722700001.0
2008-05-20 02:20:00,1.53875,1.5388,1.53789,1.53831,204800000.0
2008-05-20 02:25:00,1.53834,1.53893,1.53817,1.53879,340500000.0
2008-05-20 02:30:00,1.53884,1.53954,1.53853,1.53937,514400001.0
2008-05-20 02:35:00,1.53953,1.53975,1.53857,1.53896,365400000.0
2008-05-20 02:40:00,1.53916,1.54014,1.53916,1.53976,277299999.0
2008-05-20 02:45:00,1.53958,1.54092,1.53945,1.54029,532200001.0
2008-05-20 02:50:00,1.54042,1.54071,1.53963,1.54023,340100001.0
2008-05-20 02:55:00,1.54005,1.5405,1.53972,1.53996,246900000.0
2008-05-20 03:00:00,1.54001,1.54037,1.53991,1.54021,363200001.0
2008-05-20 03:05:00,1.53983,1.54017,1.53938,1.53999,267300000.0
2008-05-20 03:10:00,1.53956,1.54019,1.53952,1.54005,229600001.0
2008-05-20 03:15:00,1.53981,1.54021,1.53964,1.53974,193700000.0
2008-05-20 03:20:00,1.53946,1.53985,1.53931,1.53935,279200000.0
2008-05-20 03:25:00,1.53977,1.53977,1.53841,1.53908,327700001.0
2008-05-20 03:30:00,1.53906,1.54033,1.53885,1.54003,299199999.0
2008-05-20 03:35:00,1.53996,1.54097,1.53955,1.53967,240900000.0
2008-05-20 03:40:00,1.53966,1.54039,1.53871,1.53871,303600000.0
2008-05-20 03:45:00,1.53861,1.53878,1.53823,1.53824,176400000.0
2008-05-20 03:50:00,1.53841,1.53868,1.53799,1.53823,328800000.0
2008-05-20 03:55:00,1.53819,1.53881,1.5377,1.5384,828900001.0
2008-05-20 04:00:00,1.53841,1.53876,1.53803,1.53824,494600000.0
2008-05-20 04:05:00,1.53809,1.53861,1.5378,1.53833,569700000.0
2008-05-20 04:10:00,1.53832,1.53882,1.53808,1.53857,348500001.0
2008-05-20 04:15:00,1.53877,1.53881,1.53801,1.5384,381900000.0
2008-05-20 04:20:00,1.53814,1.5383,1.53781,1.53797,412800002.0
2008-05-20 04:25:00,1.53797,1.53876,1.53788,1.53839,507400002.0
2008-05-20 04:30:00,1.53798,1.53852,1.53793,1.53852,197000002.0
2008-05-20 04:35:00,1.53855,1.53951,1.53855,1.53934,480800002.0
2008-05-20 04:40:00,1.53921,1.53956,1.53858,1.53923,228300001.0
2008-05-20 04:45:00,1.53922,1.53958,1.53873,1.539,275300001.0
2008-05-20 04:50:00,1.53908,1.53956,1.53834,1.53914,188100000.0
2008-05-20 04:55:00,1.53913,1.5398,1.53902,1.53952,235800000.0
2008-05-20 05:00:00,1.53972,1.54001,1.53957,1.53977,900100004.0
2008-05-20 05:05:00,1.53974,1.54016,1.53947,1.53952,1181500003.0
2008-05-20 05:10:00,1.53952,1.53977,1.53939,1.5394,862600003.0
2008-05-20 05:15:00,1.53932,1.53968,1.53912,1.53925,1087400001.0
2008-05-20 05:20:00,1.53917,1.5395,1.5388,1.53924,1119900002.0
2008-05-20 05:25:00,1.53929,1.53963,1.53922,1.53935,1019800001.0
2008-05-20 05:30:00,1.53925,1.53986,1.539,1.53944,754700003.0
2008-05-20 05:35:00,1.53944,1.53988,1.53906,1.53969,977400000.0
2008-05-20 05:40:00,1.53955,1.53996,1.53924,1.53942,771900000.0
2008-05-20 05:45:00,1.53909,1.53951,1.53905,1.53912,982800002.0
2008-05-20 05:50:00,1.53911,1.53951,1.53835,1.53853,910900003.0
2008-05-20 05:55:00,1.53864,1.53893,1.5383,1.53877,721300001.0
2008-05-20 06:00:00,1.53877,1.53898,1.53864,1.53868,793000002.0
2008-05-20 06:05:00,1.53868,1.53874,1.53716,1.53778,1704100000.0
2008-05-20 06:10:00,1.53787,1.53872,1.53787,1.53846,1617000002.0
2008-05-20 06:15:00,1.53849,1.53849,1.53732,1.53802,938700000.0
2008-05-20 06:20:00,1.53801,1.5388,1.53801,1.53864,1444500003.0
2008-05-20 06:25:00,1.53868,1.53881,1.53817,1.53825,1256200001.0
2008-05-20 06:30:00,1.53822,1.53844,1.53766,1.5377,1113800003.0
2008-05-20 06:35:00,1.53763,1.53804,1.53735,1.53772,547000000.0
2008-05-20 06:40:00,1.53755,1.53795,1.53728,1.53728,1052700000.0
2008-05-20 06:45:00,1.53723,1.53837,1.53716,1.53806,1317800002.0
2008-05-20 06:50:00,1.53815,1.5386,1.53797,1.53836,1386900000.0
2008-05-20 06:55:00,1.53831,1.53841,1.53771,1.53786,1121100002.0
2008-05-20 07:00:00,1.53818,1.53938,1.53809,1.53938,1239000002.0
2008-05-20 07:05:00,1.53938,1.53948,1.53829,1.53919,1052900003.0
2008-05-20 07:10:00,1.53934,1.53983,1.53847,1.53918,1970600003.0
2008-05-20 07:15:00,1.53918,1.53979,1.53857,1.53867,1357200001.0
2008-05-20 07:20:00,1.53862,1.53945,1.53849,1.53917,1770599999.0
2008-05-20 07:25:00,1.53928,1.53981,1.53902,1.53907,1337500005.0
2008-05-20 07:30:00,1.5391,1.53973,1.53907,1.53948,1786700000.0
2008-05-20 07:35:00,1.53937,1.53999,1.53918,1.53993,1367400002.0
2008-05-20 07:40:00,1.53984,1.5401,1.53947,1.5395,1803000006.0
2008-05-20 07:45:00,1.53941,1.5396,1.53872,1.53894,2730900004.0
2008-05-20 07:50:00,1.53896,1.53911,1.53867,1.53897,2524100002.0
2008-05-20 07:55:00,1.53882,1.53912,1.53801,1.53837,2809300006.0
2008-05-20 08:00:00,1.53858,1.54049,1.53858,1.53902,1973700005.0
2008-05-20 08:05:00,1.53895,1.5396,1.53881,1.53924,2447600007.0
2008-05-20 08:10:00,1.53935,1.54033,1.53935,1.54019,1487100003.0
2008-05-20 08:15:00,1.54018,1.54122,1.53971,1.54059,1305899998.0
2008-05-20 08:20:00,1.54061,1.54203,1.5404,1.54166,1775900003.0
2008-05-20 08:25:00,1.54185,1.54225,1.54077,1.54098,2225900006.0
2008-05-20 08:30:00,1.54102,1.54121,1.53883,1.53885,1785300006.0
2008-05-20 08:35:00,1.53875,1.53945,1.53756,1.53879,2185200000.0
2008-05-20 08:40:00,1.53859,1.53966,1.5385,1.53875,2009000004.0
2008-05-20 08:45:00,1.53867,1.54019,1.53807,1.53995,2759700000.0
2008-05-20 08:50:00,1.53995,1.54009,1.53873,1.53895,2825700005.0
2008-05-20 08:55:00,1.53875,1.53945,1.53827,1.53875,2388800004.0
2008-05-20 09:00:00,1.53879,1.53981,1.53857,1.5392,2759800005.0
2008-05-20 09:05:00,1.53915,1.53999,1.53915,1.53956,1964200005.0
2008-05-20 09:10:00,1.5397,1.54047,1.53956,1.5399,2173000002.0
2008-05-20 09:15:00,1.53986,1.54059,1.53945,1.54039,2101300005.0
2008-05-20 09:20:00,1.54034,1.54173,1.54007,1.54154,1631900004.0
2008-05-20 09:25:00,1.54167,1.54347,1.54159,1.54347,2249600004.0
2008-05-20 09:30:00,1.54347,1.54384,1.54291,1.54304,2237800004.0
2008-05-20 09:35:00,1.54297,1.54494,1.54297,1.54467,1929900009.0
2008-05-20 09:40:00,1.54467,1.54566,1.5446,1.54484,2182500005.0
2008-05-20 09:45:00,1.54503,1.54549,1.54421,1.54444,2108800003.0
2008-05-20 09:50:00,1.54468,1.54543,1.54439,1.54448,2193800008.0
2008-05-20 09:55:00,1.54456,1.54721,1.54452,1.54708,2936800003.0
2008-05-20 10:00:00,1.54712,1.54819,1.54613,1.54615,2409800003.0
2008-05-20 10:05:00,1.54598,1.54649,1.54532,1.54644,2306900007.0
2008-05-20 10:10:00,1.54659,1.54803,1.54643,1.54689,2164400004.0
2008-05-20 10:15:00,1.54717,1.54946,1.54717,1.54843,1765800002.0
2008-05-20 10:20:00,1.54832,1.54908,1.54813,1.54879,2184300005.0
2008-05-20 10:25:00,1.54881,1.54975,1.54847,1.54946,2485400007.0
2008-05-20 10:30:00,1.54933,1.55053,1.54867,1.54917,2648000003.0
2008-05-20 10:35:00,1.54934,1.54983,1.54847,1.54874,2562100002.0
2008-05-20 10:40:00,1.54876,1.54902,1.54837,1.5487,2396900007.0
2008-05-20 10:45:00,1.54873,1.54925,1.5484,1.5492,2168800006.0
2008-05-20 10:50:00,1.54915,1.54934,1.54845,1.54879,2016700004.0
2008-05-20 10:55:00,1.54887,1.5501,1.54866,1.54935,2576300003.0
2008-05-20 11:00:00,1.54914,1.54914,1.5467,1.54696,2478900007.0
2008-05-20 11:05:00,1.54676,1.54712,1.54602,1.54669,2213600005.0
2008-05-20 11:10:00,1.54683,1.54821,1.54661,1.54809,2420800001.0
2008-05-20 11:15:00,1.54813,1.54888,1.54763,1.54867,2115800001.0
2008-05-20 11:20:00,1.5487,1.55018,1.54865,1.54981,2573400005.0
2008-05-20 11:25:00,1.54997,1.5518,1.54997,1.55114,2299600007.0
2008-05-20 11:30:00,1.55084,1.55154,1.55033,1.55033,2503900003.0
2008-05-20 11:35:00,1.55049,1.55203,1.55002,1.55002,2730100001.0
2008-05-20 11:40:00,1.55014,1.55132,1.55002,1.55109,3118800004.0
2008-05-20 11:45:00,1.55085,1.55129,1.55024,1.55095,2416100003.0
2008-05-20 11:50:00,1.55095,1.55105,1.55008,1.55071,1307300003.0
2008-05-20 11:55:00,1.55087,1.55109,1.5499,1.55007,2299000006.0
2008-05-20 12:00:00,1.55,1.55051,1.54991,1.55017,2124300004.0
2008-05-20 12:05:00,1.55016,1.55116,1.54985,1.55089,2025100002.0
2008-05-20 12:10:00,1.55086,1.55307,1.55071,1.55302,1961500003.0
2008-05-20 12:15:00,1.55279,1.55308,1.54919,1.54998,1622500002.0
2008-05-20 12:20:00,1.54997,1.55131,1.54966,1.55079,2068499999.0
2008-05-20 12:25:00,1.55101,1.55122,1.5486,1.55066,2557000006.0
2008-05-20 12:30:00,1.55088,1.55181,1.55049,1.55074,3400400008.0
2008-05-20 12:35:00,1.55072,1.55123,1.54915,1.54937,2578600000.0
2008-05-20 12:40:00,1.54955,1.55005,1.54912,1.54917,2105400005.0
2008-05-20 12:45:00,1.54917,1.5493,1.54863,1.54894,2362400004.0
2008-05-20 12:50:00,1.54894,1.54908,1.54832,1.54857,1924300003.0
2008-05-20 12:55:00,1.54866,1.54914,1.54826,1.54838,2527000001.0
2008-05-20 13:00:00,1.54853,1.54899,1.54826,1.54857,1650100004.0
2008-05-20 13:05:00,1.54842,1.54849,1.54776,1.54778,1310500001.0
2008-05-20 13:10:00,1.54787,1.54937,1.5478,1.54917,1444300002.0
2008-05-20 13:15:00,1.54945,1.55023,1.54889,1.54901,1251700004.0
2008-05-20 13:20:00,1.54907,1.5496,1.54849,1.54887,1127200004.0
2008-05-20 13:25:00,1.54882,1.54935,1.54875,1.54913,1714400003.0
2008-05-20 13:30:00,1.54916,1.5494,1.54894,1.54938,2007300005.0
2008-05-20 13:35:00,1.54947,1.55009,1.54908,1.54997,1907800004.0
2008-05-20 13:40:00,1.55002,1.5506,1.55002,1.55032,1281699997.0
2008-05-20 13:45:00,1.55029,1.55057,1.54997,1.5502,1874800002.0
2008-05-20 13:50:00,1.55016,1.55034,1.54906,1.54912,1853100004.0
2008-05-20 13:55:00,1.54918,1.54956,1.54856,1.54895,1662500002.0
2008-05-20 14:00:00,1.54889,1.54909,1.54816,1.54821,1747100003.0
2008-05-20 14:05:00,1.54838,1.55016,1.54819,1.55008,1597500004.0
2008-05-20 14:10:00,1.54983,1.55025,1.54947,1.54989,1022300002.0
2008-05-20 14:15:00,1.54972,1.54972,1.54876,1.54891,1846800003.0
2008-05-20 14:20:00,1.54886,1.54948,1.54804,1.54912,1640200004.0
2008-05-20 14:25:00,1.5491,1.5502,1.54893,1.55011,1610100001.0
2008-05-20 14:30:00,1.54978,1.54986,1.54621,1.54979,157300000.0
2008-05-20 14:35:00,1.54962,1.55002,1.54845,1.54959,191600001.0
2008-05-20 14:40:00,1.54929,1.54953,1.54836,1.54945,180800000.0
2008-05-20 14:45:00,1.54935,1.5504,1.54854,1.55003,218299999.0
2008-05-20 14:50:00,1.54989,1.5511,1.54984,1.55077,160400001.0
2008-05-20 14:55:00,1.55103,1.55201,1.55061,1.55187,177600000.0
2008-05-20 15:00:00,1.55179,1.55243,1.55098,1.55191,195200001.0
2008-05-20 15:05:00,1.55185,1.55187,1.55072,1.55143,211700000.0
2008-05-20 15:10:00,1.55129,1.55231,1.55102,1.55183,200000000.0
2008-05-20 15:15:00,1.55174,1.55174,1.54881,1.54902,189900000.0
2008-05-20 15:20:00,1.54905,1.55031,1.54859,1.55031,196800003.0
2008-05-20 15:25:00,1.5503,1.55079,1.54985,1.54985,178600000.0
2008-05-20 15:30:00,1.54993,1.55206,1.54964,1.55202,208800000.0
2008-05-20 15:35:00,1.55225,1.55291,1.55163,1.55163,195000000.0
2008-05-20 15:40:00,1.55186,1.5525,1.55176,1.552,167900000.0
2008-05-20 15:45:00,1.55177,1.55259,1.5513,1.55191,234800000.0
2008-05-20 15:50:00,1.55179,1.55267,1.55157,1.55267,200300001.0
2008-05-20 15:55:00,1.55276,1.55313,1.55158,1.55172,172900001.0
2008-05-20 16:00:00,1.55175,1.55394,1.55162,1.55364,198700001.0
2008-05-20 16:05:00,1.5535,1.5535,1.55209,1.55231,163100000.0
2008-05-20 16:10:00,1.55228,1.55268,1.55124,1.55149,172600001.0
2008-05-20 16:15:00,1.55086,1.55093,1.55003,1.55054,168200001.0
2008-05-20 16:20:00,1.55034,1.55119,1.55034,1.55095,202000000.0
2008-05-20 16:25:00,1.55107,1.55107,1.55012,1.55037,198300000.0
2008-05-20 16:30:00,1.55031,1.55188,1.55027,1.55176,229800001.0
2008-05-20 16:35:00,1.55195,1.55305,1.55181,1.55283,254700000.0
2008-05-20 16:40:00,1.55336,1.55336,1.55141,1.5516,181000001.0
2008-05-20 16:45:00,1.55137,1.55246,1.55116,1.55166,200000000.0
2008-05-20 16:50:00,1.55157,1.55161,1.55094,1.55113,210800001.0
2008-05-20 16:55:00,1.5511,1.55112,1.54905,1.54905,195000002.0
2008-05-20 17:00:00,1.54898,1.54994,1.54851,1.54961,170600000.0
2008-05-20 17:05:00,1.54966,1.55088,1.54882,1.55088,169100000.0
2008-05-20 17:10:00,1.55094,1.55135,1.54997,1.55004,172400001.0
2008-05-20 17:15:00,1.55047,1.55101,1.55009,1.55092,210500001.0
2008-05-20 17:20:00,1.55043,1.55758,1.55043,1.55705,178000000.0
2008-05-20 17:25:00,1.55671,1.55764,1.55603,1.55764,160800000.0
2008-05-20 17:30:00,1.558,1.55841,1.55662,1.55714,212200000.0
2008-05-20 17:35:00,1.55742,1.55926,1.55715,1.55832,209800000.0
2008-05-20 17:40:00,1.55802,1.55802,1.55691,1.55691,217800000.0
2008-05-20 17:45:00,1.55742,1.55772,1.5565,1.55684,219400002.0
2008-05-20 17:50:00,1.55709,1.55756,1.55633,1.55666,165700000.0
2008-05-20 17:55:00,1.5567,1.55694,1.5548,1.5551,224400000.0
2008-05-20 18:00:00,1.55537,1.55618,1.55522,1.55565,201500000.0
2008-05-20 18:05:00,1.55576,1.55576,1.55455,1.55482,235000001.0
2008-05-20 18:10:00,1.55487,1.55561,1.55473,1.5552,173600000.0
2008-05-20 18:15:00,1.55516,1.55581,1.55516,1.55577,225900000.0
2008-05-20 18:20:00,1.55582,1.55583,1.55443,1.55469,200300001.0
2008-05-20 18:25:00,1.55435,1.55435,1.55339,1.55407,198000000.0
2008-05-20 18:30:00,1.55419,1.55419,1.55303,1.55372,166400001.0
2008-05-20 18:35:00,1.55369,1.5541,1.55339,1.55405,201400001.0
2008-05-20 18:40:00,1.5539,1.55469,1.55382,1.55444,178700000.0
2008-05-20 18:45:00,1.55452,1.55505,1.554,1.5549,182400002.0
2008-05-20 18:50:00,1.55495,1.55615,1.55473,1.556,235100000.0
2008-05-20 18:55:00,1.55599,1.55675,1.55541,1.55574,141500001.0
2008-05-20 19:00:00,1.55585,1.55641,1.55553,1.55609,202500000.0
2008-05-20 19:05:00,1.55598,1.55599,1.55525,1.55567,227000001.0
2008-05-20 19:10:00,1.55575,1.55575,1.55494,1.55529,212900002.0
2008-05-20 19:15:00,1.55509,1.55565,1.5549,1.55546,196800000.0
2008-05-20 19:20:00,1.55542,1.55565,1.55509,1.55554,204000001.0
2008-05-20 19:25:00,1.55557,1.55557,1.55411,1.55452,177900000.0
2008-05-20 19:30:00,1.55475,1.55545,1.55447,1.55506,190100000.0
2008-05-20 19:35:00,1.55512,1.55548,1.55479,1.55541,172100001.0
2008-05-20 19:40:00,1.55536,1.55597,1.55514,1.55546,224700000.0
2008-05-20 19:45:00,1.55524,1.55538,1.55475,1.5552,209500000.0
2008-05-20 19:50:00,1.55525,1.55531,1.55443,1.55525,173100000.0
2008-05-20 19:55:00,1.5551,1.55599,1.5551,1.55522,185500001.0
2008-05-20 20:00:00,1.55531,1.55587,1.5551,1.55557,246300002.0
2008-05-20 20:05:00,1.55533,1.55562,1.55482,1.55547,162100001.0
2008-05-20 20:10:00,1.55499,1.55556,1.55458,1.55522,222100000.0
2008-05-20 20:15:00,1.55532,1.55545,1.5546,1.55473,201100001.0
2008-05-20 20:20:00,1.55488,1.55488,1.55355,1.55388,165400000.0
2008-05-20 20:25:00,1.55409,1.55463,1.5535,1.55463,206200000.0
2008-05-20 20:30:00,1.55475,1.55475,1.55326,1.55379,181500001.0
2008-05-20 20:35:00,1.55393,1.55471,1.55375,1.55391,210600001.0
2008-05-20 20:40:00,1.55422,1.55444,1.55372,1.55414,175100000.0
2008-05-20 20:45:00,1.55394,1.5543,1.55361,1.55395,205900000.0
2008-05-20 20:50:00,1.55378,1.55432,1.55364,1.55409,135800001.0
2008-05-20 20:55:00,1.554,1.55424,1.55373,1.55408,226100001.0
2008-05-20 21:00:00,1.55371,1.55443,1.55366,1.55373,175600001.0
2008-05-20 21:05:00,1.55339,1.55379,1.55332,1.55373,168300001.0
2008-05-20 21:10:00,1.55375,1.55416,1.55352,1.5539,254000000.0
2008-05-20 21:15:00,1.55396,1.55415,1.55338,1.55359,183900001.0
2008-05-20 21:20:00,1.55359,1.55394,1.5529,1.55366,188900001.0
2008-05-20 21:25:00,1.55363,1.55372,1.55286,1.55347,213800002.0
2008-05-20 21:30:00,1.55323,1.55383,1.55323,1.55362,159700000.0
2008-05-20 21:35:00,1.55379,1.55395,1.55312,1.55375,196500000.0
2008-05-20 21:40:00,1.55358,1.5538,1.55318,1.55335,137000000.0
2008-05-20 21:45:00,1.55347,1.55361,1.5529,1.55323,179000000.0
2008-05-20 21:50:00,1.55314,1.55369,1.55306,1.55317,178000000.0
2008-05-20 21:55:00,1.55297,1.55325,1.55266,1.55296,223100001.0
2008-05-20 22:00:00,1.55304,1.55357,1.55292,1.55335,190000001.0
2008-05-20 22:05:00,1.55327,1.55362,1.55296,1.55321,178300000.0
2008-05-20 22:10:00,1.55317,1.55343,1.55295,1.55295,204600000.0
2008-05-20 22:15:00,1.5532,1.55339,1.55292,1.5531,188400000.0
2008-05-20 22:20:00,1.55299,1.55308,1.55242,1.55279,229000001.0
2008-05-20 22:25:00,1.55254,1.55289,1.5523,1.55267,193200000.0
2008-05-20 22:30:00,1.55277,1.55278,1.552,1.55245,191100001.0
2008-05-20 22:35:00,1.55258,1.55258,1.55162,1.55188,205400001.0
2008-05-20 22:40:00,1.55213,1.55234,1.55168,1.55228,172300000.0
2008-05-20 22:45:00,1.55237,1.55254,1.55116,1.55164,164100000.0
2008-05-20 22:50:00,1.55167,1.5526,1.55162,1.55229,180800000.0
2008-05-20 22:55:00,1.55243,1.55252,1.55198,1.55214,233599999.0
2008-05-20 23:00:00,1.55178,1.55277,1.55173,1.55273,182600001.0
2008-05-20 23:05:00,1.55263,1.55328,1.5526,1.55299,155700000.0
2008-05-20 23:10:00,1.553,1.5533,1.55217,1.55271,159200000.0
2008-05-20 23:15:00,1.55276,1.5533,1.55227,1.55304,182200000.0
2008-05-20 23:20:00,1.55325,1.55383,1.55277,1.55342,180500001.0
2008-05-20 23:25:00,1.5535,1.55375,1.55313,1.55349,276400001.0
2008-05-20 23:30:00,1.55359,1.55359,1.55272,1.5532,203700000.0
2008-05-20 23:35:00,1.55318,1.55318,1.55233,1.55243,190300000.0
2008-05-20 23:40:00,1.55272,1.55272,1.55171,1.55226,168200000.0
2008-05-20 23:45:00,1.55223,1.55262,1.55173,1.55244,198700001.0
2008-05-20 23:50:00,1.55192,1.55192,1.55095,1.55095,173000000.0
2008-05-20 23:55:00,1.55131,1.55161,1.55114,1.55131,200000002.0
2008-05-21 00:00:00,1.55155,1.55175,1.55123,1.55142,207300000.0
2008-05-21 00:05:00,1.5515,1.55243,1.55119,1.55207,210000000.0
2008-05-21 00:10:00,1.55222,1.55263,1.55201,1.55251,152900000.0
2008-05-21 00:15:00,1.55224,1.55272,1.55221,1.55268,145800001.0
2008-05-21 00:20:00,1.55264,1.55275,1.55202,1.55255,225300000.0
2008-05-21 00:25:00,1.55227,1.55267,1.55202,1.5524,236600001.0
2008-05-21 00:30:00,1.55211,1.55262,1.55203,1.5525,156600000.0
2008-05-21 00:35:00,1.55269,1.55305,1.55229,1.55305,181700003.0
2008-05-21 00:40:00,1.55291,1.55315,1.55258,1.55305,235600000.0
2008-05-21 00:45:00,1.5531,1.55314,1.55241,1.55268,256500002.0
2008-05-21 00:50:00,1.55242,1.55284,1.5523,1.55284,183400001.0
2008-05-21 00:55:00,1.5524,1.55288,1.55234,1.55281,185400001.0
2008-05-21 01:00:00,1.55269,1.55269,1.55203,1.55238,196900000.0
2008-05-21 01:05:00,1.55248,1.55306,1.55236,1.5527,217700000.0
2008-05-21 01:10:00,1.55264,1.55272,1.55197,1.55215,179900000.0
2008-05-21 01:15:00,1.55218,1.55222,1.55162,1.55176,215900000.0
2008-05-21 01:20:00,1.55196,1.55238,1.55143,1.55202,191100000.0
2008-05-21 01:25:00,1.55233,1.55248,1.55185,1.55221,231999998.0
2008-05-21 01:30:00,1.55229,1.55229,1.55127,1.55209,265900000.0
2008-05-21 01:35:00,1.55202,1.55229,1.5514,1.55155,203900000.0
2008-05-21 01:40:00,1.55152,1.55258,1.55145,1.55258,178000000.0
2008-05-21 01:45:00,1.5525,1.55259,1.55161,1.55204,164000000.0
2008-05-21 01:50:00,1.55197,1.55207,1.55151,1.5517,178900000.0
2008-05-21 01:55:00,1.55171,1.55202,1.55119,1.55161,201400000.0
2008-05-21 02:00:00,1.55119,1.55202,1.55114,1.55184,431600001.0
2008-05-21 02:05:00,1.55175,1.55259,1.55174,1.55255,568000003.0
2008-05-21 02:10:00,1.55213,1.55279,1.55213,1.55265,409100001.0
2008-05-21 02:15:00,1.55256,1.55294,1.55178,1.55222,742300001.0
2008-05-21 02:20:00,1.55237,1.55238,1.55187,1.55224,177000000.0
2008-05-21 02:25:00,1.55221,1.55306,1.55199,1.55271,354700000.0
2008-05-21 02:30:00,1.5528,1.55291,1.55155,1.5521,509500000.0
2008-05-21 02:35:00,1.55223,1.55228,1.55126,1.55169,435400001.0
2008-05-21 02:40:00,1.55225,1.55287,1.55199,1.55242,230500000.0
2008-05-21 02:45:00,1.55221,1.55314,1.55216,1.55261,554700001.0
2008-05-21 02:50:00,1.55282,1.55298,1.55227,1.55277,299300000.0
2008-05-21 02:55:00,1.55259,1.55271,1.55218,1.55234,279700001.0
2008-05-21 03:00:00,1.5523,1.55242,1.5519,1.55235,380800002.0
2008-05-21 03:05:00,1.55221,1.55276,1.55184,1.55255,341500000.0
2008-05-21 03:10:00,1.552,1.55333,1.552,1.55283,224800001.0
2008-05-21 03:15:00,1.55285,1.55393,1.55285,1.55299,268400002.0
2008-05-21 03:20:00,1.55291,1.55338,1.55247,1.55258,303900003.0
2008-05-21 03:25:00,1.55302,1.55302,1.55248,1.5526,358500000.0
2008-05-21 03:30:00,1.55262,1.55341,1.5521,1.55275,227900001.0
2008-05-21 03:35:00,1.55275,1.5531,1.55193,1.55199,266200001.0
2008-05-21 03:40:00,1.55192,1.5528,1.55182,1.5527,308100000.0
2008-05-21 03:45:00,1.55254,1.55301,1.55191,1.55199,170300000.0
2008-05-21 03:50:00,1.55223,1.55237,1.55194,1.55237,308100000.0
2008-05-21 03:55:00,1.55239,1.55307,1.55204,1.55206,845100000.0
2008-05-21 04:00:00,1.5522,1.55268,1.55199,1.55213,542600000.0
2008-05-21 04:05:00,1.55224,1.5528,1.55213,1.5527,533200002.0
2008-05-21 04:10:00,1.55284,1.55305,1.55219,1.55232,387300001.0
2008-05-21 04:15:00,1.55238,1.55275,1.55213,1.55223,382100001.0
2008-05-21 04:20:00,1.55218,1.55233,1.55208,1.55218,421900000.0
2008-05-21 04:25:00,1.55207,1.5528,1.55193,1.55276,508600001.0
2008-05-21 04:30:00,1.55247,1.55284,1.55216,1.55253,176900000.0
2008-05-21 04:35:00,1.55223,1.55236,1.55147,1.55175,449400000.0
2008-05-21 04:40:00,1.55171,1.55207,1.55144,1.55185,222700000.0
2008-05-21 04:45:00,1.55171,1.55209,1.5513,1.5516,329600001.0
2008-05-21 04:50:00,1.55169,1.5525,1.55161,1.55182,192200000.0
2008-05-21 04:55:00,1.55191,1.5523,1.55142,1.55142,246700000.0
2008-05-21 05:00:00,1.55161,1.55203,1.55143,1.55154,903000001.0
2008-05-21 05:05:00,1.5516,1.55186,1.55143,1.55148,1112300000.0
2008-05-21 05:10:00,1.55147,1.55221,1.55144,1.55205,815700002.0
2008-05-21 05:15:00,1.55185,1.55204,1.55159,1.55182,1031700001.0
2008-05-21 05:20:00,1.55174,1.5521,1.55163,1.55163,1050600004.0
2008-05-21 05:25:00,1.55162,1.5521,1.5514,1.55186,977200002.0
2008-05-21 05:30:00,1.55183,1.55209,1.55118,1.55118,768900002.0
2008-05-21 05:35:00,1.5511,1.55187,1.55085,1.55153,1010200002.0
2008-05-21 05:40:00,1.55112,1.55192,1.55106,1.55152,702200001.0
2008-05-21 05:45:00,1.55155,1.55197,1.55131,1.55157,993400002.0
2008-05-21 05:50:00,1.55153,1.55247,1.55153,1.55201,986000000.0
2008-05-21 05:55:00,1.55192,1.55194,1.55136,1.55139,705400002.0
2008-05-21 06:00:00,1.55143,1.55168,1.5506,1.5506,821000001.0
2008-05-21 06:05:00,1.55047,1.5507,1.5503,1.55045,1739400004.0
2008-05-21 06:10:00,1.55047,1.55064,1.55008,1.55016,1657800002.0
2008-05-21 06:15:00,1.55022,1.5505,1.54992,1.55005,955100002.0
2008-05-21 06:20:00,1.54998,1.55028,1.54985,1.55003,1413100001.0
2008-05-21 06:25:00,1.55004,1.55116,1.55004,1.5509,1370400004.0
2008-05-21 06:30:00,1.55082,1.55115,1.55036,1.55044,1126400003.0
2008-05-21 06:35:00,1.55047,1.55092,1.55025,1.55054,585100003.0
2008-05-21 06:40:00,1.55048,1.5506,1.55027,1.55058,1057200002.0
2008-05-21 06:45:00,1.55065,1.55065,1.54989,1.55019,1285400001.0
2008-05-21 06:50:00,1.55022,1.55068,1.55003,1.55029,1436900003.0
2008-05-21 06:55:00,1.55024,1.55075,1.55014,1.55046,1224600002.0
2008-05-21 07:00:00,1.55055,1.55055,1.54993,1.54993,1305400001.0
2008-05-21 07:05:00,1.54984,1.54989,1.54924,1.54959,951600003.0
2008-05-21 07:10:00,1.54952,1.54975,1.5492,1.54937,1915700007.0
2008-05-21 07:15:00,1.54952,1.55014,1.54952,1.54999,1468200003.0
2008-05-21 07:20:00,1.54999,1.55036,1.54975,1.55,1754000002.0
2008-05-21 07:25:00,1.55004,1.55044,1.5498,1.5502,1346500004.0
2008-05-21 07:30:00,1.55031,1.55132,1.55031,1.55121,2003000004.0
2008-05-21 07:35:00,1.5513,1.5513,1.55096,1.55114,1342400001.0
2008-05-21 07:40:00,1.55087,1.55099,1.5505,1.55058,1939600003.0
2008-05-21 07:45:00,1.55058,1.55087,1.5501,1.55031,2915700007.0
2008-05-21 07:50:00,1.55039,1.55055,1.54897,1.54913,2569000006.0
2008-05-21 07:55:00,1.54918,1.55042,1.54918,1.55026,2777900003.0
2008-05-21 08:00:00,1.55051,1.55056,1.54973,1.55006,1852300001.0
2008-05-21 08:05:00,1.54999,1.55018,1.5497,1.54974,2374700002.0
2008-05-21 08:10:00,1.54958,1.55019,1.54941,1.54957,1534599999.0
2008-05-21 08:15:00,1.54962,1.54991,1.54917,1.54953,1258800002.0
2008-05-21 08:20:00,1.54965,1.55,1.54932,1.54952,1859000005.0
2008-05-21 08:25:00,1.54972,1.55027,1.54971,1.54991,2258500001.0
2008-05-21 08:30:00,1.54997,1.55072,1.54926,1.54936,1936000006.0
2008-05-21 08:35:00,1.54953,1.55046,1.54953,1.55036,2096600002.0
2008-05-21 08:40:00,1.55006,1.55021,1.54871,1.54879,2172800000.0
2008-05-21 08:45:00,1.54885,1.54939,1.54851,1.54869,2808700007.0
2008-05-21 08:50:00,1.54892,1.54933,1.54806,1.54839,2827500004.0
2008-05-21 08:55:00,1.5483,1.54945,1.54816,1.54908,2491300005.0
2008-05-21 09:00:00,1.54901,1.54926,1.54856,1.54872,2641800003.0
2008-05-21 09:05:00,1.54875,1.5491,1.54711,1.54736,1812500001.0
2008-05-21 09:10:00,1.54746,1.54762,1.54693,1.54737,2064400000.0
2008-05-21 09:15:00,1.54733,1.54815,1.54717,1.5478,2248600008.0
2008-05-21 09:20:00,1.54782,1.54881,1.54782,1.54858,1546900002.0
2008-05-21 09:25:00,1.54873,1.54934,1.54768,1.54793,2272100004.0
2008-05-21 09:30:00,1.54782,1.54882,1.54772,1.54861,2420300007.0
2008-05-21 09:35:00,1.54852,1.54914,1.54839,1.54854,1890200001.0
2008-05-21 09:40:00,1.54847,1.55002,1.54847,1.54937,1990600003.0
2008-05-21 09:45:00,1.54946,1.54958,1.54891,1.54899,2081800001.0
2008-05-21 09:50:00,1.54903,1.54938,1.54877,1.54913,2294300003.0
2008-05-21 09:55:00,1.54903,1.55016,1.54834,1.54834,2917700002.0
2008-05-21 10:00:00,1.54814,1.55454,1.54659,1.55412,2332800001.0
2008-05-21 10:05:00,1.55405,1.55518,1.55397,1.55435,2401200010.0
2008-05-21 10:10:00,1.55452,1.55541,1.55414,1.5544,2148900006.0
2008-05-21 10:15:00,1.55429,1.55483,1.55385,1.55401,1976700003.0
2008-05-21 10:20:00,1.55406,1.55418,1.55301,1.55317,2167300004.0
2008-05-21 10:25:00,1.55318,1.55408,1.55307,1.55366,2540400003.0
2008-05-21 10:30:00,1.55332,1.55393,1.55287,1.55336,2639400009.0
2008-05-21 10:35:00,1.5535,1.55446,1.55314,1.55439,2286400000.0
2008-05-21 10:40:00,1.55456,1.55612,1.55423,1.55515,2310400002.0
2008-05-21 10:45:00,1.55507,1.55592,1.55484,1.5557,2104500001.0
2008-05-21 10:50:00,1.55548,1.55646,1.55547,1.55617,2219800003.0
2008-05-21 10:55:00,1.5561,1.55652,1.55534,1.55595,2517400001.0
2008-05-21 11:00:00,1.55597,1.55616,1.55508,1.55533,2338900003.0
2008-05-21 11:05:00,1.55531,1.55645,1.55517,1.55538,2062200003.0
2008-05-21 11:10:00,1.55523,1.55545,1.5543,1.55517,2436000010.0
2008-05-21 11:15:00,1.5552,1.55542,1.5544,1.55447,2030800003.0
2008-05-21 11:20:00,1.55445,1.55678,1.55445,1.55668,2816100003.0
2008-05-21 11:25:00,1.55686,1.55736,1.55652,1.5572,2434500006.0
2008-05-21 11:30:00,1.55727,1.55759,1.55648,1.55648,2471100003.0
2008-05-21 11:35:00,1.55674,1.55737,1.55628,1.55628,2675900002.0
2008-05-21 11:40:00,1.55629,1.55673,1.55594,1.5563,3237000007.0
2008-05-21 11:45:00,1.55616,1.55725,1.55601,1.55705,2491900007.0
2008-05-21 11:50:00,1.55707,1.55765,1.55688,1.55737,1321700002.0
2008-05-21 11:55:00,1.55768,1.55838,1.55593,1.55616,2220300004.0
2008-05-21 12:00:00,1.5563,1.55687,1.55617,1.55661,2057800003.0
2008-05-21 12:05:00,1.55648,1.55726,1.55617,1.5568,2061800004.0
2008-05-21 12:10:00,1.55671,1.55691,1.55556,1.55581,1875800005.0
2008-05-21 12:15:00,1.55556,1.55582,1.55472,1.55529,1733300006.0
2008-05-21 12:20:00,1.55537,1.5556,1.55446,1.55463,1984400003.0
2008-05-21 12:25:00,1.55442,1.55589,1.55394,1.55551,2404300003.0
2008-05-21 12:30:00,1.55563,1.55683,1.55549,1.5565,3002600005.0
2008-05-21 12:35:00,1.55656,1.55677,1.55538,1.55549,2540100004.0
2008-05-21 12:40:00,1.55549,1.5557,1.55479,1.55506,2130000004.0
2008-05-21 12:45:00,1.55528,1.55571,1.55374,1.55386,2220000004.0
2008-05-21 12:50:00,1.5539,1.55566,1.5539,1.55552,2005700002.0
2008-05-21 12:55:00,1.55551,1.55569,1.55419,1.55419,2289700006.0
2008-05-21 13:00:00,1.55192,1.55205,1.54866,1.55015,1667100004.0
2008-05-21 13:05:00,1.55015,1.55066,1.54774,1.54892,1330500002.0
2008-05-21 13:10:00,1.54922,1.55042,1.54899,1.55009,1545800000.0
2008-05-21 13:15:00,1.55003,1.55003,1.54851,1.54879,1301499998.0
2008-05-21 13:20:00,1.54882,1.54987,1.54882,1.54973,1099699999.0
2008-05-21 13:25:00,1.54979,1.55115,1.54963,1.55012,1657700004.0
2008-05-21 13:30:00,1.55023,1.55106,1.55012,1.55031,2254400005.0
2008-05-21 13:35:00,1.55036,1.5513,1.55021,1.55081,1965500002.0
2008-05-21 13:40:00,1.55093,1.55156,1.55008,1.55085,1183499998.0
2008-05-21 13:45:00,1.55074,1.55189,1.55046,1.55159,1959500004.0
2008-05-21 13:50:00,1.55162,1.55215,1.55103,1.55118,1869000001.0
2008-05-21 13:55:00,1.55123,1.55221,1.55116,1.55196,1674800004.0
2008-05-21 14:00:00,1.55188,1.55194,1.55076,1.55076,1861100002.0
2008-05-21 14:05:00,1.55077,1.55161,1.5505,1.55125,1498700004.0
2008-05-21 14:10:00,1.55127,1.55163,1.55034,1.55047,1053000001.0
2008-05-21 14:15:00,1.55053,1.55062,1.54974,1.55048,2052600000.0
2008-05-21 14:20:00,1.5506,1.55134,1.55051,1.55097,1909600006.0
2008-05-21 14:25:00,1.55097,1.55177,1.55048,1.55088,1564400001.0
2008-05-21 14:30:00,1.55094,1.5513,1.55043,1.55076,177900000.0
2008-05-21 14:35:00,1.55068,1.55144,1.55019,1.55138,193200001.0
2008-05-21 14:40:00,1.55147,1.55185,1.5508,1.55142,244199999.0
2008-05-21 14:45:00,1.55156,1.55185,1.55093,1.55134,226800000.0
2008-05-21 14:50:00,1.55107,1.55255,1.55091,1.55174,188200001.0
2008-05-21 14:55:00,1.55209,1.5527,1.55194,1.55249,219700001.0
2008-05-21 15:00:00,1.55274,1.55279,1.55197,1.55239,249600001.0
2008-05-21 15:05:00,1.55232,1.55279,1.55191,1.55242,199300000.0
2008-05-21 15:10:00,1.55247,1.55288,1.55204,1.55262,196400001.0
2008-05-21 15:15:00,1.55277,1.55296,1.55196,1.55196,188300000.0
2008-05-21 15:20:00,1.55201,1.55349,1.55201,1.5532,137700000.0
2008-05-21 15:25:00,1.55313,1.55314,1.55229,1.55276,171200000.0
2008-05-21 15:30:00,1.55271,1.55311,1.55219,1.55272,228500002.0
2008-05-21 15:35:00,1.55271,1.55287,1.55217,1.55217,193600000.0
2008-05-21 15:40:00,1.55226,1.55238,1.55147,1.55205,182200000.0
2008-05-21 15:45:00,1.55188,1.55203,1.55035,1.55179,225300000.0
2008-05-21 15:50:00,1.55155,1.55205,1.55129,1.55184,164400000.0
2008-05-21 15:55:00,1.55171,1.55217,1.55117,1.55117,170100000.0
2008-05-21 16:00:00,1.55122,1.55326,1.55122,1.55303,168300001.0
2008-05-21 16:05:00,1.5529,1.5529,1.552,1.55217,225600002.0
2008-05-21 16:10:00,1.55221,1.55221,1.551,1.55139,223400000.0
2008-05-21 16:15:00,1.55099,1.55124,1.55065,1.55076,162100000.0
2008-05-21 16:20:00,1.5508,1.5509,1.55009,1.55041,189000001.0
2008-05-21 16:25:00,1.5507,1.55114,1.55038,1.55064,172600000.0
2008-05-21 16:30:00,1.55108,1.55201,1.55041,1.55121,211800001.0
2008-05-21 16:35:00,1.5511,1.55176,1.55073,1.55114,207300001.0
2008-05-21 16:40:00,1.55121,1.55145,1.54873,1.54895,226500001.0
2008-05-21 16:45:00,1.54877,1.54974,1.54867,1.54963,173800000.0
2008-05-21 16:50:00,1.54978,1.55122,1.54978,1.55067,222300000.0
2008-05-21 16:55:00,1.55071,1.55071,1.54959,1.5497,173100000.0
2008-05-21 17:00:00,1.54993,1.5512,1.54968,1.55097,230600000.0
2008-05-21 17:05:00,1.55091,1.55102,1.54946,1.55075,174500001.0
2008-05-21 17:10:00,1.55048,1.55071,1.54971,1.54972,197200000.0
2008-05-21 17:15:00,1.5501,1.55134,1.54975,1.55131,187400000.0
2008-05-21 17:20:00,1.5509,1.55134,1.55052,1.55104,241400001.0
2008-05-21 17:25:00,1.55093,1.55106,1.54982,1.55013,196200001.0
2008-05-21 17:30:00,1.55024,1.55122,1.55024,1.55096,166500000.0
2008-05-21 17:35:00,1.55102,1.55148,1.55076,1.55094,239200001.0
2008-05-21 17:40:00,1.55081,1.55173,1.55069,1.55154,193500000.0
2008-05-21 17:45:00,1.55162,1.55215,1.55144,1.55179,191500001.0
2008-05-21 17:50:00,1.55201,1.55212,1.55127,1.55183,162500001.0
2008-05-21 17:55:00,1.55185,1.55283,1.55138,1.55227,220400000.0
2008-05-21 18:00:00,1.5522,1.55255,1.55176,1.55204,207000000.0
2008-05-21 18:05:00,1.55225,1.55254,1.55197,1.55197,194100000.0
2008-05-21 18:10:00,1.55178,1.55214,1.55125,1.55191,172300000.0
2008-05-21 18:15:00,1.55167,1.55178,1.55108,1.55127,165400000.0
2008-05-21 18:20:00,1.55134,1.55184,1.55125,1.55156,216800001.0
2008-05-21 18:25:00,1.55181,1.55197,1.55093,1.55115,188900000.0
2008-05-21 18:30:00,1.55119,1.55119,1.55023,1.55048,166800000.0
2008-05-21 18:35:00,1.55066,1.55092,1.55042,1.55067,195300001.0
2008-05-21 18:40:00,1.55041,1.55076,1.54997,1.54997,198300001.0
2008-05-21 18:45:00,1.55009,1.55011,1.54879,1.54897,180900000.0
2008-05-21 18:50:00,1.54904,1.54927,1.54881,1.54916,157100000.0
2008-05-21 18:55:00,1.54912,1.54973,1.54863,1.54973,168900001.0
2008-05-21 19:00:00,1.5495,1.54969,1.54882,1.54912,262300002.0
2008-05-21 19:05:00,1.54939,1.55097,1.54939,1.55092,147700000.0
2008-05-21 19:10:00,1.55101,1.55117,1.55026,1.55067,202900000.0
2008-05-21 19:15:00,1.55075,1.55141,1.55034,1.55113,144200000.0
2008-05-21 19:20:00,1.55118,1.55218,1.55083,1.55218,185800000.0
2008-05-21 19:25:00,1.55245,1.55298,1.55168,1.55226,174200000.0
2008-05-21 19:30:00,1.55236,1.5531,1.55214,1.55261,262300001.0
2008-05-21 19:35:00,1.55255,1.55264,1.5513,1.55193,193000000.0
2008-05-21 19:40:00,1.5518,1.55268,1.5518,1.55234,182900000.0
2008-05-21 19:45:00,1.55225,1.55256,1.55204,1.55246,161800001.0
2008-05-21 19:50:00,1.55259,1.55259,1.55157,1.55175,228000000.0
2008-05-21 19:55:00,1.55167,1.55249,1.55159,1.55211,136600000.0
2008-05-21 20:00:00,1.55166,1.5524,1.55091,1.55154,260600000.0
2008-05-21 20:05:00,1.55156,1.55443,1.55128,1.55436,161600001.0
2008-05-21 20:10:00,1.55379,1.55501,1.55328,1.55458,195900001.0
2008-05-21 20:15:00,1.55455,1.55594,1.55437,1.55564,186300001.0
2008-05-21 20:20:00,1.55591,1.556,1.55447,1.55473,224400000.0
2008-05-21 20:25:00,1.55507,1.55574,1.5548,1.55569,175400000.0
2008-05-21 20:30:00,1.55579,1.55579,1.55371,1.55442,165000001.0
2008-05-21 20:35:00,1.55411,1.55497,1.55286,1.55311,208100000.0
2008-05-21 20:40:00,1.55332,1.55429,1.55222,1.55408,168800000.0
2008-05-21 20:45:00,1.55396,1.55459,1.5533,1.55452,194500000.0
2008-05-21 20:50:00,1.55447,1.55453,1.55353,1.55392,157000001.0
2008-05-21 20:55:00,1.55387,1.55415,1.55347,1.55378,181400000.0
2008-05-21 21:00:00,1.55331,1.5537,1.55301,1.5534,155900000.0
2008-05-21 21:05:00,1.55316,1.55376,1.55309,1.5533,158800000.0
2008-05-21 21:10:00,1.5533,1.55358,1.55286,1.55314,184200000.0
2008-05-21 21:15:00,1.55314,1.55332,1.55214,1.55214,184200002.0
2008-05-21 21:20:00,1.55253,1.55322,1.55251,1.55287,182400000.0
2008-05-21 21:25:00,1.55298,1.55317,1.55193,1.55291,166900000.0
2008-05-21 21:30:00,1.55279,1.55301,1.55265,1.55291,169300000.0
2008-05-21 21:35:00,1.5527,1.55325,1.5524,1.55296,162800000.0
2008-05-21 21:40:00,1.55287,1.55394,1.55287,1.55386,167600001.0
2008-05-21 21:45:00,1.55412,1.55422,1.55294,1.55336,166600000.0
2008-05-21 21:50:00,1.55343,1.55407,1.55325,1.55352,247500002.0
2008-05-21 21:55:00,1.55337,1.55358,1.55278,1.55308,198900001.0
2008-05-21 22:00:00,1.55315,1.55338,1.55226,1.55283,171399999.0
2008-05-21 22:05:00,1.55276,1.55278,1.55207,1.55227,194800001.0
2008-05-21 22:10:00,1.55239,1.55277,1.55223,1.55241,187000001.0
2008-05-21 22:15:00,1.55262,1.55274,1.5521,1.55229,205900001.0
2008-05-21 22:20:00,1.55229,1.55258,1.55197,1.55218,215400000.0
2008-05-21 22:25:00,1.55198,1.55225,1.5513,1.55216,203100000.0
2008-05-21 22:30:00,1.55221,1.55229,1.55154,1.55182,168900001.0
2008-05-21 22:35:00,1.55188,1.55211,1.55133,1.55188,210700001.0
2008-05-21 22:40:00,1.55198,1.55238,1.55164,1.55213,179800000.0
2008-05-21 22:45:00,1.55197,1.55264,1.5518,1.55244,172100001.0
2008-05-21 22:50:00,1.55225,1.55279,1.5519,1.55223,142000000.0
2008-05-21 22:55:00,1.55247,1.55339,1.55219,1.55329,207400002.0
2008-05-21 23:00:00,1.55307,1.55379,1.55222,1.5537,160000001.0
2008-05-21 23:05:00,1.55371,1.55383,1.55311,1.55316,167600000.0
2008-05-21 23:10:00,1.55311,1.55314,1.55177,1.55257,188800002.0
2008-05-21 23:15:00,1.55255,1.55295,1.55179,1.55267,160400000.0
2008-05-21 23:20:00,1.55279,1.55304,1.55233,1.5528,185300000.0
2008-05-21 23:25:00,1.55287,1.55303,1.5521,1.55238,185600000.0
2008-05-21 23:30:00,1.55254,1.55273,1.55205,1.55273,199900000.0
2008-05-21 23:35:00,1.55269,1.55274,1.55229,1.55229,172700000.0
2008-05-21 23:40:00,1.55225,1.55258,1.55193,1.55244,204600000.0
2008-05-21 23:45:00,1.55263,1.55263,1.55201,1.5523,152300000.0
2008-05-21 23:50:00,1.55231,1.55252,1.55151,1.55151,191000000.0
2008-05-21 23:55:00,1.55203,1.55247,1.5518,1.55193,211200001.0
2008-05-22 00:00:00,1.552,1.55202,1.55121,1.55185,177800000.0
2008-05-22 00:05:00,1.55187,1.55205,1.55147,1.55164,151500000.0
2008-05-22 00:10:00,1.55161,1.55208,1.55153,1.5519,186100001.0
2008-05-22 00:15:00,1.5517,1.55329,1.5516,1.55286,151100000.0
2008-05-22 00:20:00,1.55284,1.55314,1.55221,1.55295,255699999.0
2008-05-22 00:25:00,1.55282,1.55329,1.55247,1.55262,200600001.0
2008-05-22 00:30:00,1.55233,1.55308,1.55233,1.55265,172500000.0
2008-05-22 00:35:00,1.55286,1.55341,1.55272,1.55323,189499999.0
2008-05-22 00:40:00,1.55327,1.55353,1.55274,1.55301,171000000.0
2008-05-22 00:45:00,1.55354,1.5536,1.55255,1.55282,198800001.0
2008-05-22 00:50:00,1.55256,1.55329,1.5523,1.55284,200900000.0
2008-05-22 00:55:00,1.55228,1.55319,1.55191,1.55191,171100000.0
2008-05-22 01:00:00,1.55172,1.55268,1.55157,1.55256,197300000.0
2008-05-22 01:05:00,1.55228,1.55254,1.55199,1.55243,194800001.0
2008-05-22 01:10:00,1.5524,1.55282,1.55211,1.55242,180900000.0
2008-05-22 01:15:00,1.55236,1.55258,1.55199,1.55204,175600000.0
2008-05-22 01:20:00,1.55223,1.55259,1.5518,1.55245,240500000.0
2008-05-22 01:25:00,1.55243,1.55275,1.55213,1.55221,181800000.0
2008-05-22 01:30:00,1.55222,1.55222,1.55119,1.55123,178100000.0
2008-05-22 01:35:00,1.55129,1.55159,1.55102,1.5514,196400002.0
2008-05-22 01:40:00,1.55131,1.55186,1.55069,1.55084,177800000.0
2008-05-22 01:45:00,1.55097,1.55169,1.55035,1.5508,195900001.0
2008-05-22 01:50:00,1.55079,1.55181,1.55045,1.55168,187200001.0
2008-05-22 01:55:00,1.55166,1.55199,1.55097,1.55189,253500002.0
2008-05-22 02:00:00,1.55155,1.55195,1.55097,1.55158,401100001.0
2008-05-22 02:05:00,1.55165,1.55191,1.55124,1.55148,618600001.0
2008-05-22 02:10:00,1.55111,1.55194,1.5511,1.55185,447700001.0
2008-05-22 02:15:00,1.55194,1.55248,1.55154,1.5516,720700004.0
2008-05-22 02:20:00,1.55204,1.55237,1.55181,1.55237,177200000.0
2008-05-22 02:25:00,1.55237,1.5524,1.5516,1.55184,356700000.0
2008-05-22 02:30:00,1.55191,1.55271,1.55171,1.55219,473200000.0
2008-05-22 02:35:00,1.55243,1.5525,1.55152,1.55199,414100000.0
2008-05-22 02:40:00,1.55213,1.55274,1.55195,1.55221,221100000.0
2008-05-22 02:45:00,1.55202,1.55329,1.55202,1.55275,618800002.0
2008-05-22 02:50:00,1.55308,1.55318,1.55223,1.55294,307500000.0
2008-05-22 02:55:00,1.55267,1.55271,1.5515,1.55151,268100001.0
2008-05-22 03:00:00,1.55142,1.55211,1.55138,1.55208,359300001.0
2008-05-22 03:05:00,1.55175,1.55229,1.5514,1.55193,349500000.0
2008-05-22 03:10:00,1.55135,1.55204,1.55132,1.55178,182600001.0
2008-05-22 03:15:00,1.55161,1.55229,1.5516,1.55188,200300001.0
2008-05-22 03:20:00,1.5517,1.55244,1.55147,1.55244,280000000.0
2008-05-22 03:25:00,1.55282,1.55282,1.55217,1.55224,357600001.0
2008-05-22 03:30:00,1.55227,1.55263,1.55209,1.55215,210400000.0
2008-05-22 03:35:00,1.55203,1.55231,1.55164,1.55187,235500001.0
2008-05-22 03:40:00,1.55199,1.55279,1.55187,1.55275,390700002.0
2008-05-22 03:45:00,1.55303,1.55312,1.55167,1.55167,184900000.0
2008-05-22 03:50:00,1.5519,1.55209,1.55164,1.55193,284100000.0
2008-05-22 03:55:00,1.55202,1.5527,1.55158,1.55236,871700001.0
2008-05-22 04:00:00,1.55233,1.55278,1.55147,1.55158,618700000.0
2008-05-22 04:05:00,1.55159,1.55225,1.55151,1.55186,581200001.0
2008-05-22 04:10:00,1.55189,1.55249,1.55175,1.55217,429600000.0
2008-05-22 04:15:00,1.55216,1.55257,1.55164,1.5523,420900001.0
2008-05-22 04:20:00,1.55215,1.55226,1.55176,1.5519,428500001.0
2008-05-22 04:25:00,1.55173,1.55235,1.55162,1.55223,480200000.0
2008-05-22 04:30:00,1.55184,1.55228,1.55178,1.55197,214900000.0
2008-05-22 04:35:00,1.55195,1.55252,1.55146,1.55146,475700000.0
2008-05-22 04:40:00,1.5515,1.55202,1.55143,1.55202,216700000.0
2008-05-22 04:45:00,1.55206,1.55227,1.55166,1.5518,288500000.0
2008-05-22 04:50:00,1.55193,1.55272,1.55188,1.55238,205000000.0
2008-05-22 04:55:00,1.55242,1.55276,1.55216,1.55238,232900000.0
2008-05-22 05:00:00,1.55259,1.55291,1.55183,1.55197,883300003.0
2008-05-22 05:05:00,1.55209,1.55269,1.55194,1.55229,1199300001.0
2008-05-22 05:10:00,1.5522,1.55254,1.55196,1.55221,890500000.0
2008-05-22 05:15:00,1.55218,1.55247,1.55204,1.55225,1046100004.0
2008-05-22 05:20:00,1.55205,1.55245,1.55196,1.55239,1087300003.0
2008-05-22 05:25:00,1.55247,1.55281,1.55224,1.55238,1034200003.0
2008-05-22 05:30:00,1.55241,1.55284,1.55229,1.55234,877800001.0
2008-05-22 05:35:00,1.55226,1.55263,1.5521,1.55256,940400001.0
2008-05-22 05:40:00,1.55231,1.5529,1.55225,1.55255,744500002.0
2008-05-22 05:45:00,1.55251,1.55279,1.55206,1.55262,973600001.0
2008-05-22 05:50:00,1.55268,1.55301,1.55252,1.5528,969000002.0
2008-05-22 05:55:00,1.5527,1.5527,1.55187,1.55205,753100000.0
2008-05-22 06:00:00,1.55212,1.55257,1.55207,1.55251,845700002.0
2008-05-22 06:05:00,1.55255,1.55277,1.55234,1.55251,1788400004.0
2008-05-22 06:10:00,1.55249,1.55293,1.55239,1.55266,1755700004.0
2008-05-22 06:15:00,1.55268,1.55268,1.55224,1.5525,953099999.0
2008-05-22 06:20:00,1.55252,1.55262,1.55179,1.552,1287200001.0
2008-05-22 06:25:00,1.55199,1.55199,1.55119,1.55146,1326300003.0
2008-05-22 06:30:00,1.5515,1.55194,1.55124,1.55137,1063100002.0
2008-05-22 06:35:00,1.55144,1.55228,1.55139,1.55194,557000000.0
2008-05-22 06:40:00,1.55178,1.55189,1.55116,1.55161,1017900003.0
2008-05-22 06:45:00,1.55164,1.55177,1.55124,1.55134,1364000002.0
2008-05-22 06:50:00,1.55146,1.55216,1.55132,1.55188,1400000000.0
2008-05-22 06:55:00,1.55193,1.55205,1.55126,1.55146,1279700002.0
2008-05-22 07:00:00,1.55167,1.55223,1.55159,1.55207,1273000001.0
2008-05-22 07:05:00,1.55191,1.55214,1.55179,1.55202,1059500003.0
2008-05-22 07:10:00,1.55208,1.55209,1.55103,1.55107,1832600003.0
2008-05-22 07:15:00,1.55081,1.55105,1.55033,1.55056,1444400003.0
2008-05-22 07:20:00,1.55069,1.55097,1.55045,1.55067,1943200010.0
2008-05-22 07:25:00,1.55072,1.55173,1.55053,1.55158,1342300002.0
2008-05-22 07:30:00,1.55159,1.55183,1.55064,1.55158,1965400004.0
2008-05-22 07:35:00,1.55154,1.5522,1.55152,1.55175,1353100003.0
2008-05-22 07:40:00,1.5516,1.55185,1.55123,1.5516,1871900003.0
2008-05-22 07:45:00,1.55165,1.55182,1.55128,1.55149,2954800002.0
2008-05-22 07:50:00,1.55147,1.55212,1.55137,1.55194,2504400002.0
2008-05-22 07:55:00,1.55199,1.55214,1.55123,1.55152,2724500004.0
2008-05-22 08:00:00,1.55131,1.55131,1.54966,1.55014,1920700000.0
2008-05-22 08:05:00,1.55008,1.55097,1.55008,1.55062,2391600001.0
2008-05-22 08:10:00,1.55062,1.55128,1.55003,1.55104,1471900003.0
2008-05-22 08:15:00,1.55109,1.55261,1.55109,1.55239,1207800002.0
2008-05-22 08:20:00,1.55231,1.55351,1.55215,1.55301,1871700005.0
2008-05-22 08:25:00,1.55287,1.55326,1.55152,1.55168,2241800003.0
2008-05-22 08:30:00,1.5517,1.55175,1.55092,1.551,1768800004.0
2008-05-22 08:35:00,1.551,1.55325,1.551,1.55325,2092700002.0
2008-05-22 08:40:00,1.55298,1.55424,1.55272,1.55414,2046200002.0
2008-05-22 08:45:00,1.55427,1.5551,1.55423,1.55496,2743500005.0
2008-05-22 08:50:00,1.55506,1.55506,1.55402,1.55467,2918000005.0
2008-05-22 08:55:00,1.55495,1.5569,1.5546,1.55664,2463000002.0
2008-05-22 09:00:00,1.55663,1.55675,1.55538,1.55592,2827800007.0
2008-05-22 09:05:00,1.55579,1.55628,1.55404,1.5554,1970700002.0
2008-05-22 09:10:00,1.55533,1.55542,1.55418,1.55476,2113100002.0
2008-05-22 09:15:00,1.55482,1.55488,1.55366,1.55458,2311200006.0
2008-05-22 09:20:00,1.55448,1.55512,1.55389,1.55433,1620000004.0
2008-05-22 09:25:00,1.55444,1.55471,1.55398,1.55449,2264000008.0
2008-05-22 09:30:00,1.55434,1.55499,1.55421,1.55453,2079300001.0
2008-05-22 09:35:00,1.55447,1.55536,1.55401,1.55514,2059700004.0
2008-05-22 09:40:00,1.55518,1.55558,1.55476,1.55496,2105700001.0
2008-05-22 09:45:00,1.55525,1.5555,1.55292,1.55338,2200199998.0
2008-05-22 09:50:00,1.55355,1.55379,1.55211,1.5522,2411800009.0
2008-05-22 09:55:00,1.55217,1.55352,1.55167,1.55313,2825000003.0
2008-05-22 10:00:00,1.55321,1.55343,1.5524,1.55282,2507800003.0
2008-05-22 10:05:00,1.55267,1.55389,1.55255,1.55294,2434000002.0
2008-05-22 10:10:00,1.55282,1.55342,1.55136,1.55138,2273100003.0
2008-05-22 10:15:00,1.55146,1.5527,1.55132,1.55217,1694900001.0
2008-05-22 10:20:00,1.55246,1.55303,1.55174,1.5525,2205800004.0
2008-05-22 10:25:00,1.55242,1.55244,1.55141,1.55192,2710600005.0
2008-05-22 10:30:00,1.55177,1.55252,1.55131,1.55219,2496800004.0
2008-05-22 10:35:00,1.55175,1.55236,1.55137,1.55211,2322900006.0
2008-05-22 10:40:00,1.55227,1.55346,1.55222,1.55321,2355000004.0
2008-05-22 10:45:00,1.55305,1.55354,1.55254,1.55343,2165100004.0
2008-05-22 10:50:00,1.55349,1.55397,1.553,1.55376,2110200004.0
2008-05-22 10:55:00,1.55374,1.55375,1.55264,1.55268,2667300004.0
2008-05-22 11:00:00,1.5526,1.55307,1.55211,1.55236,2464700008.0
2008-05-22 11:05:00,1.5523,1.55307,1.55213,1.55213,2259700013.0
2008-05-22 11:10:00,1.55219,1.55262,1.55108,1.55138,2348200002.0
2008-05-22 11:15:00,1.5513,1.55198,1.55125,1.55163,2040700007.0
2008-05-22 11:20:00,1.55149,1.55229,1.55135,1.55227,2680800007.0
2008-05-22 11:25:00,1.55234,1.55355,1.55224,1.55336,2355600007.0
2008-05-22 11:30:00,1.55344,1.55388,1.55277,1.55314,2587000002.0
2008-05-22 11:35:00,1.55333,1.55333,1.55232,1.55232,2677000006.0
2008-05-22 11:40:00,1.55262,1.55298,1.5524,1.5527,3282300007.0
2008-05-22 11:45:00,1.55252,1.55254,1.5513,1.55156,2417000004.0
2008-05-22 11:50:00,1.55139,1.55196,1.5512,1.55196,1428600004.0
2008-05-22 11:55:00,1.55204,1.55209,1.55113,1.55113,2153700004.0
2008-05-22 12:00:00,1.55122,1.55178,1.55102,1.55175,1983700003.0
2008-05-22 12:05:00,1.55193,1.5529,1.55156,1.5517,2065300008.0
2008-05-22 12:10:00,1.55155,1.55157,1.55074,1.5511,1928800002.0
2008-05-22 12:15:00,1.55076,1.55125,1.55059,1.55108,1775900003.0
2008-05-22 12:20:00,1.55111,1.55195,1.55098,1.5517,2082000005.0
2008-05-22 12:25:00,1.55163,1.55199,1.55144,1.55159,2781300007.0
2008-05-22 12:30:00,1.55166,1.55179,1.55114,1.55147,3116400004.0
2008-05-22 12:35:00,1.55157,1.55174,1.55096,1.55107,2611500006.0
2008-05-22 12:40:00,1.55114,1.55178,1.54973,1.5507,2095000004.0
2008-05-22 12:45:00,1.55064,1.55073,1.54917,1.54943,2310700002.0
2008-05-22 12:50:00,1.54944,1.54958,1.54827,1.54891,2039400002.0
2008-05-22 12:55:00,1.549,1.549,1.54759,1.54774,2415700005.0
2008-05-22 13:00:00,1.5478,1.54861,1.54766,1.54832,1719000005.0
2008-05-22 13:05:00,1.54854,1.55147,1.54848,1.55125,1339600004.0
2008-05-22 13:10:00,1.55138,1.55248,1.55079,1.55162,1503800000.0
2008-05-22 13:15:00,1.55164,1.55169,1.55093,1.55154,1234100002.0
2008-05-22 13:20:00,1.55162,1.55265,1.55135,1.55213,1160000002.0
2008-05-22 13:25:00,1.55188,1.55188,1.55122,1.55157,1832500003.0
2008-05-22 13:30:00,1.55158,1.55193,1.55126,1.55164,2187500005.0
2008-05-22 13:35:00,1.55162,1.55166,1.55068,1.55106,1907800000.0
2008-05-22 13:40:00,1.55112,1.55192,1.55087,1.55166,1185100003.0
2008-05-22 13:45:00,1.552,1.55216,1.55127,1.55185,1772400006.0
2008-05-22 13:50:00,1.5519,1.55269,1.55161,1.5517,1993400002.0
2008-05-22 13:55:00,1.55166,1.55207,1.55144,1.55145,1704800003.0
2008-05-22 14:00:00,1.55123,1.55123,1.54959,1.55002,1851300001.0
2008-05-22 14:05:00,1.54993,1.55077,1.54985,1.55056,1515900003.0
2008-05-22 14:10:00,1.55092,1.55133,1.54864,1.54894,1074800002.0
2008-05-22 14:15:00,1.54896,1.55015,1.54863,1.54985,1918200004.0
2008-05-22 14:20:00,1.54989,1.55136,1.54975,1.55093,1748000003.0
2008-05-22 14:25:00,1.55085,1.55247,1.55085,1.55133,1610300006.0
2008-05-22 14:30:00,1.55182,1.5533,1.55061,1.55129,156000000.0
2008-05-22 14:35:00,1.55191,1.55357,1.55191,1.55315,192200001.0
2008-05-22 14:40:00,1.55329,1.5537,1.55157,1.55204,216600000.0
2008-05-22 14:45:00,1.552,1.55377,1.5518,1.55347,218200000.0
2008-05-22 14:50:00,1.55341,1.55341,1.55162,1.55232,175900001.0
2008-05-22 14:55:00,1.55284,1.55307,1.55133,1.55144,200600000.0
2008-05-22 15:00:00,1.55142,1.55239,1.55105,1.55216,221600001.0
2008-05-22 15:05:00,1.55209,1.5531,1.55165,1.55275,204600000.0
2008-05-22 15:10:00,1.55301,1.55415,1.55284,1.55366,191300000.0
2008-05-22 15:15:00,1.55366,1.55384,1.55201,1.55233,188800000.0
2008-05-22 15:20:00,1.55223,1.55244,1.5517,1.55216,167900000.0
2008-05-22 15:25:00,1.55205,1.55326,1.55197,1.55285,184900000.0
2008-05-22 15:30:00,1.55327,1.55354,1.5522,1.55245,185800000.0
2008-05-22 15:35:00,1.55259,1.55293,1.55166,1.55166,198200000.0
2008-05-22 15:40:00,1.55193,1.55238,1.55112,1.55195,177500000.0
2008-05-22 15:45:00,1.55193,1.55206,1.55068,1.55097,243699999.0
2008-05-22 15:50:00,1.55098,1.5511,1.54949,1.54969,174300001.0
2008-05-22 15:55:00,1.54951,1.55003,1.54883,1.54883,175600000.0
2008-05-22 16:00:00,1.54867,1.54926,1.54698,1.54719,172800000.0
2008-05-22 16:05:00,1.54711,1.54897,1.54696,1.54883,173900000.0
2008-05-22 16:10:00,1.54868,1.54918,1.54762,1.54918,169000001.0
2008-05-22 16:15:00,1.54878,1.54896,1.54778,1.54792,153900000.0
2008-05-22 16:20:00,1.54785,1.54828,1.54623,1.5463,236400001.0
2008-05-22 16:25:00,1.54664,1.54751,1.54605,1.54688,232500001.0
2008-05-22 16:30:00,1.54671,1.54768,1.54634,1.54751,207100000.0
2008-05-22 16:35:00,1.54736,1.54868,1.54729,1.54838,189000001.0
2008-05-22 16:40:00,1.54849,1.54888,1.54797,1.54886,160500000.0
2008-05-22 16:45:00,1.54869,1.54888,1.54789,1.54815,206500001.0
2008-05-22 16:50:00,1.54846,1.54889,1.54818,1.54867,210400000.0
2008-05-22 16:55:00,1.54858,1.54858,1.54733,1.5474,179200000.0
2008-05-22 17:00:00,1.54725,1.54812,1.54695,1.54782,192200000.0
2008-05-22 17:05:00,1.54776,1.54803,1.547,1.54743,205300000.0
2008-05-22 17:10:00,1.54728,1.54798,1.54728,1.54768,202100000.0
2008-05-22 17:15:00,1.54807,1.54821,1.54723,1.54801,177400000.0
2008-05-22 17:20:00,1.54775,1.54826,1.54754,1.54805,189100001.0
2008-05-22 17:25:00,1.54813,1.54879,1.54805,1.54875,179800000.0
2008-05-22 17:30:00,1.54883,1.54937,1.54834,1.54879,219900000.0
2008-05-22 17:35:00,1.54872,1.5495,1.54834,1.5495,258600000.0
2008-05-22 17:40:00,1.54933,1.55019,1.54907,1.55019,215900000.0
2008-05-22 17:45:00,1.55042,1.55071,1.54988,1.54998,192600000.0
2008-05-22 17:50:00,1.55012,1.55043,1.54936,1.54988,147700000.0
2008-05-22 17:55:00,1.54979,1.54993,1.54829,1.54829,194800000.0
2008-05-22 18:00:00,1.54829,1.54843,1.54747,1.54825,231700000.0
2008-05-22 18:05:00,1.54845,1.5488,1.54806,1.54858,195000000.0
2008-05-22 18:10:00,1.5488,1.54922,1.5483,1.54885,162200000.0
2008-05-22 18:15:00,1.54871,1.54906,1.54817,1.54865,209900001.0
2008-05-22 18:20:00,1.54867,1.54907,1.54855,1.54884,190800001.0
2008-05-22 18:25:00,1.54888,1.54906,1.54854,1.54898,187300000.0
2008-05-22 18:30:00,1.54905,1.54922,1.54867,1.54906,201100001.0
2008-05-22 18:35:00,1.54909,1.54961,1.54895,1.54926,192900000.0
2008-05-22 18:40:00,1.54899,1.54986,1.54899,1.54939,153000000.0
2008-05-22 18:45:00,1.54956,1.54968,1.54844,1.54869,167200000.0
2008-05-22 18:50:00,1.54881,1.5493,1.54865,1.54911,233600000.0
2008-05-22 18:55:00,1.54896,1.54931,1.54842,1.5489,191600001.0
2008-05-22 19:00:00,1.54896,1.54914,1.54841,1.54869,173000000.0
2008-05-22 19:05:00,1.5487,1.54887,1.54828,1.54828,192600000.0
2008-05-22 19:10:00,1.54836,1.54836,1.54771,1.54792,175400000.0
2008-05-22 19:15:00,1.54791,1.54792,1.54709,1.54764,198700000.0
2008-05-22 19:20:00,1.54763,1.54775,1.54715,1.54752,204400000.0
2008-05-22 19:25:00,1.54756,1.54773,1.54712,1.54772,198200001.0
2008-05-22 19:30:00,1.54787,1.54814,1.54747,1.54767,241400000.0
2008-05-22 19:35:00,1.54778,1.54798,1.5473,1.54781,162100000.0
2008-05-22 19:40:00,1.54778,1.54798,1.54743,1.54766,225700001.0
2008-05-22 19:45:00,1.54757,1.5481,1.54729,1.54785,287600000.0
2008-05-22 19:50:00,1.54785,1.54791,1.54733,1.54758,184100000.0
2008-05-22 19:55:00,1.54744,1.54792,1.54731,1.54777,166200000.0
2008-05-22 20:00:00,1.54772,1.5479,1.54702,1.54738,229500000.0
2008-05-22 20:05:00,1.54714,1.54787,1.54687,1.5476,174100000.0
2008-05-22 20:10:00,1.54721,1.54765,1.54654,1.5471,180100001.0
2008-05-22 20:15:00,1.54715,1.54787,1.54696,1.5475,195600000.0
2008-05-22 20:20:00,1.5478,1.54798,1.54673,1.54681,193900000.0
2008-05-22 20:25:00,1.54703,1.54775,1.54654,1.54765,241499999.0
2008-05-22 20:30:00,1.54753,1.54859,1.54729,1.54822,185100000.0
2008-05-22 20:35:00,1.54805,1.54817,1.54714,1.54728,216000000.0
2008-05-22 20:40:00,1.5474,1.54834,1.54721,1.54818,280000001.0
2008-05-22 20:45:00,1.54809,1.54852,1.54785,1.54788,212900000.0
2008-05-22 20:50:00,1.54794,1.54802,1.54649,1.54692,145300000.0
2008-05-22 20:55:00,1.54686,1.54717,1.54657,1.5468,187000001.0
2008-05-22 21:00:00,1.54652,1.54736,1.54641,1.54721,175100000.0
2008-05-22 21:05:00,1.54694,1.54743,1.54693,1.54701,175700000.0
2008-05-22 21:10:00,1.54696,1.54711,1.54648,1.54685,231000001.0
2008-05-22 21:15:00,1.54674,1.54696,1.54638,1.54664,179800000.0
2008-05-22 21:20:00,1.54678,1.54733,1.54657,1.547,220200000.0
2008-05-22 21:25:00,1.54717,1.54763,1.54703,1.54761,203800000.0
2008-05-22 21:30:00,1.5476,1.54801,1.54757,1.54785,197800000.0
2008-05-22 21:35:00,1.54784,1.54806,1.54752,1.54785,165600001.0
2008-05-22 21:40:00,1.54756,1.54813,1.54721,1.54795,176700000.0
2008-05-22 21:45:00,1.548,1.5481,1.54741,1.54763,206600000.0
2008-05-22 21:50:00,1.54752,1.54849,1.54752,1.54823,232000000.0
2008-05-22 21:55:00,1.5481,1.54848,1.54755,1.54828,223800000.0
2008-05-22 22:00:00,1.54839,1.54878,1.54835,1.54851,148900000.0
2008-05-22 22:05:00,1.54859,1.54883,1.54825,1.54863,212600000.0
2008-05-22 22:10:00,1.54862,1.54894,1.54854,1.54858,179400000.0
2008-05-22 22:15:00,1.54876,1.54876,1.54802,1.5483,194600002.0
2008-05-22 22:20:00,1.54834,1.54852,1.54802,1.54847,169100001.0
2008-05-22 22:25:00,1.54834,1.54861,1.54767,1.54858,208499998.0
2008-05-22 22:30:00,1.5486,1.54886,1.54814,1.54862,199700000.0
2008-05-22 22:35:00,1.54887,1.54906,1.54816,1.54866,173300000.0
2008-05-22 22:40:00,1.54884,1.54915,1.54838,1.54883,182600000.0
2008-05-22 22:45:00,1.54887,1.54908,1.54847,1.54869,140100000.0
2008-05-22 22:50:00,1.5485,1.54858,1.54803,1.54838,163600000.0
2008-05-22 22:55:00,1.5488,1.5488,1.54815,1.54848,163800000.0
2008-05-22 23:00:00,1.54842,1.54846,1.5477,1.548,163400000.0
2008-05-22 23:05:00,1.54799,1.54826,1.54771,1.54805,193400001.0
2008-05-22 23:10:00,1.5481,1.54825,1.54711,1.54779,176700000.0
2008-05-22 23:15:00,1.54766,1.54778,1.54708,1.54733,160000000.0
2008-05-22 23:20:00,1.54746,1.54766,1.54698,1.5475,180400000.0
2008-05-22 23:25:00,1.54757,1.5478,1.54672,1.54735,233200000.0
2008-05-22 23:30:00,1.54758,1.5483,1.54713,1.5483,231600000.0
2008-05-22 23:35:00,1.54834,1.54923,1.54804,1.54906,224700003.0
2008-05-22 23:40:00,1.54924,1.54926,1.54829,1.5487,191900002.0
2008-05-22 23:45:00,1.54856,1.54898,1.54811,1.5483,176600001.0
2008-05-22 23:50:00,1.54832,1.54841,1.5475,1.5475,167000000.0
2008-05-22 23:55:00,1.54795,1.54854,1.54781,1.54832,185600001.0
2008-05-23 00:00:00,1.54844,1.54869,1.54812,1.54843,207800000.0
2008-05-23 00:05:00,1.54845,1.54862,1.54776,1.54791,215100000.0
2008-05-23 00:10:00,1.548,1.5481,1.54644,1.54763,175800001.0
2008-05-23 00:15:00,1.54738,1.54798,1.54738,1.54798,153900000.0
2008-05-23 00:20:00,1.54803,1.54808,1.54748,1.54803,178200000.0
2008-05-23 00:25:00,1.54791,1.5486,1.54783,1.54848,167900000.0
2008-05-23 00:30:00,1.54831,1.5488,1.54826,1.54856,149300000.0
2008-05-23 00:35:00,1.54882,1.54882,1.54843,1.54861,170100000.0
2008-05-23 00:40:00,1.54851,1.54892,1.54804,1.54867,167100000.0
2008-05-23 00:45:00,1.54871,1.54884,1.54839,1.54865,175800000.0
2008-05-23 00:50:00,1.54822,1.54857,1.54807,1.54851,168800000.0
2008-05-23 00:55:00,1.54815,1.54845,1.54784,1.54798,194700001.0
2008-05-23 01:00:00,1.54792,1.54811,1.54766,1.54798,203900001.0
2008-05-23 01:05:00,1.54794,1.54811,1.54744,1.54798,190300000.0
2008-05-23 01:10:00,1.54803,1.54843,1.54778,1.54831,164000000.0
2008-05-23 01:15:00,1.54848,1.54884,1.54822,1.54868,168700000.0
2008-05-23 01:20:00,1.54873,1.54886,1.54807,1.54837,212600001.0
2008-05-23 01:25:00,1.5483,1.54848,1.548,1.54818,174700000.0
2008-05-23 01:30:00,1.54828,1.5483,1.54766,1.54797,250399996.0
2008-05-23 01:35:00,1.54788,1.54824,1.54769,1.54789,188000000.0
2008-05-23 01:40:00,1.54783,1.54829,1.54777,1.54828,164000000.0
2008-05-23 01:45:00,1.54832,1.54857,1.5476,1.54805,180600001.0
2008-05-23 01:50:00,1.54807,1.54903,1.54776,1.54888,192100000.0
2008-05-23 01:55:00,1.54888,1.54942,1.54875,1.54915,274300002.0
2008-05-23 02:00:00,1.54872,1.5497,1.54859,1.54957,346800002.0
2008-05-23 02:05:00,1.54952,1.54978,1.54911,1.54945,518900001.0
2008-05-23 02:10:00,1.54896,1.54938,1.54893,1.54918,360200000.0
2008-05-23 02:15:00,1.54923,1.54982,1.54885,1.54951,685500001.0
2008-05-23 02:20:00,1.54972,1.54975,1.54912,1.54963,171800000.0
2008-05-23 02:25:00,1.54962,1.55036,1.54922,1.54985,368500001.0
2008-05-23 02:30:00,1.54996,1.55013,1.54911,1.54955,512600001.0
2008-05-23 02:35:00,1.54981,1.54981,1.5488,1.54946,404700000.0
2008-05-23 02:40:00,1.54973,1.55002,1.54894,1.54903,277900000.0
2008-05-23 02:45:00,1.54881,1.54935,1.54835,1.54893,512300000.0
2008-05-23 02:50:00,1.54918,1.55025,1.54882,1.55025,328100001.0
2008-05-23 02:55:00,1.55038,1.55038,1.54931,1.54942,301600001.0
2008-05-23 03:00:00,1.54934,1.54989,1.54929,1.54971,362200002.0
2008-05-23 03:05:00,1.5492,1.55015,1.54915,1.55006,293400000.0
2008-05-23 03:10:00,1.5496,1.54998,1.54909,1.54994,258900001.0
2008-05-23 03:15:00,1.54964,1.5503,1.54948,1.54988,192600000.0
2008-05-23 03:20:00,1.54985,1.55071,1.54985,1.55058,329900002.0
2008-05-23 03:25:00,1.5509,1.5509,1.55045,1.55064,365400002.0
2008-05-23 03:30:00,1.5506,1.55102,1.55027,1.55037,224600001.0
2008-05-23 03:35:00,1.55045,1.55082,1.55004,1.55004,253500001.0
2008-05-23 03:40:00,1.55004,1.55075,1.5499,1.55012,378600001.0
2008-05-23 03:45:00,1.55009,1.55033,1.54966,1.55011,185000000.0
2008-05-23 03:50:00,1.5504,1.55055,1.54983,1.55022,296300000.0
2008-05-23 03:55:00,1.55025,1.55034,1.54942,1.54987,874800003.0
2008-05-23 04:00:00,1.54954,1.55019,1.54933,1.54972,510100000.0
2008-05-23 04:05:00,1.54981,1.5505,1.54945,1.54978,466300000.0
2008-05-23 04:10:00,1.54948,1.55003,1.54913,1.55003,374100001.0
2008-05-23 04:15:00,1.55005,1.55034,1.5497,1.55008,376700000.0
2008-05-23 04:20:00,1.55004,1.55026,1.54994,1.55024,433800002.0
2008-05-23 04:25:00,1.55023,1.55087,1.55009,1.55049,494999998.0
2008-05-23 04:30:00,1.54995,1.55049,1.54986,1.54998,259900000.0
2008-05-23 04:35:00,1.54972,1.5502,1.54898,1.54909,455600001.0
2008-05-23 04:40:00,1.54891,1.54976,1.54891,1.54976,252300000.0
2008-05-23 04:45:00,1.54985,1.55122,1.54954,1.55071,307000001.0
2008-05-23 04:50:00,1.55067,1.55106,1.55034,1.55065,194000000.0
2008-05-23 04:55:00,1.55103,1.55113,1.55058,1.55102,256200000.0
2008-05-23 05:00:00,1.55124,1.55187,1.551,1.55156,914100001.0
2008-05-23 05:05:00,1.55154,1.55199,1.55133,1.55169,1216800000.0
2008-05-23 05:10:00,1.55169,1.55208,1.55162,1.55179,801200002.0
2008-05-23 05:15:00,1.55176,1.55209,1.55161,1.55167,1143900001.0
2008-05-23 05:20:00,1.55158,1.55212,1.55127,1.55144,1062000002.0
2008-05-23 05:25:00,1.55145,1.55179,1.55111,1.55122,1025200001.0
2008-05-23 05:30:00,1.55118,1.55162,1.5511,1.5513,855400002.0
2008-05-23 05:35:00,1.55122,1.55186,1.55115,1.55172,980900000.0
2008-05-23 05:40:00,1.5515,1.55186,1.5513,1.5514,851500003.0
2008-05-23 05:45:00,1.55143,1.55173,1.55136,1.55136,997099998.0
2008-05-23 05:50:00,1.55134,1.55178,1.55126,1.55166,979200004.0
2008-05-23 05:55:00,1.55167,1.55168,1.55133,1.55136,746600002.0
2008-05-23 06:00:00,1.5514,1.55153,1.55091,1.55091,851700002.0
2008-05-23 06:05:00,1.55088,1.55107,1.55062,1.55077,1704700000.0
2008-05-23 06:10:00,1.55093,1.55129,1.55035,1.55074,1638400002.0
2008-05-23 06:15:00,1.55068,1.55104,1.55062,1.55096,908200004.0
2008-05-23 06:20:00,1.5509,1.55097,1.5504,1.5505,1385600004.0
2008-05-23 06:25:00,1.55052,1.55074,1.5503,1.55038,1412200003.0
2008-05-23 06:30:00,1.55025,1.55052,1.55022,1.55036,1147800000.0
2008-05-23 06:35:00,1.55035,1.55055,1.5499,1.55025,553800001.0
2008-05-23 06:40:00,1.55019,1.55042,1.54997,1.55012,1085700002.0
2008-05-23 06:45:00,1.55013,1.55057,1.54985,1.55034,1270600000.0
2008-05-23 06:50:00,1.55037,1.55042,1.54993,1.5501,1385500003.0
2008-05-23 06:55:00,1.54998,1.55012,1.54954,1.5497,1183500001.0
2008-05-23 07:00:00,1.5499,1.5502,1.54969,1.54996,1311400003.0
2008-05-23 07:05:00,1.54977,1.55029,1.54973,1.55023,1000800000.0
2008-05-23 07:10:00,1.55031,1.55043,1.54959,1.54962,1888200005.0
2008-05-23 07:15:00,1.54965,1.55027,1.54963,1.55003,1353100001.0
2008-05-23 07:20:00,1.54998,1.55031,1.54961,1.55004,1794000000.0
2008-05-23 07:25:00,1.55007,1.55013,1.54963,1.54971,1176400002.0
2008-05-23 07:30:00,1.54962,1.54989,1.54953,1.54963,1959700007.0
2008-05-23 07:35:00,1.54966,1.5505,1.5496,1.5505,1262700003.0
2008-05-23 07:40:00,1.5505,1.55072,1.55017,1.55063,1796800006.0
2008-05-23 07:45:00,1.5507,1.55188,1.55048,1.55188,2856500007.0
2008-05-23 07:50:00,1.55195,1.55218,1.5517,1.55185,2463800004.0
2008-05-23 07:55:00,1.55204,1.55226,1.55169,1.55188,2754800001.0
2008-05-23 08:00:00,1.55194,1.55196,1.55144,1.55158,1972000004.0
2008-05-23 08:05:00,1.55143,1.55185,1.55123,1.55141,2354600005.0
2008-05-23 08:10:00,1.55139,1.5518,1.55123,1.55139,1516900004.0
2008-05-23 08:15:00,1.55132,1.5522,1.55112,1.55217,1506500007.0
2008-05-23 08:20:00,1.55216,1.55259,1.55199,1.55231,1930000005.0
2008-05-23 08:25:00,1.55231,1.55231,1.55104,1.55125,2350900003.0
2008-05-23 08:30:00,1.55102,1.5511,1.55009,1.55033,1973700010.0
2008-05-23 08:35:00,1.55053,1.55164,1.55045,1.55127,2089600006.0
2008-05-23 08:40:00,1.5511,1.55198,1.55098,1.55144,2047000007.0
2008-05-23 08:45:00,1.55153,1.5516,1.55082,1.55136,2903400009.0
2008-05-23 08:50:00,1.55148,1.55151,1.55037,1.55094,2838600004.0
2008-05-23 08:55:00,1.55114,1.55142,1.5504,1.55056,2474600006.0
2008-05-23 09:00:00,1.55059,1.55071,1.54935,1.55013,2772000005.0
2008-05-23 09:05:00,1.55013,1.5503,1.54936,1.54945,1993600007.0
2008-05-23 09:10:00,1.54905,1.54963,1.54827,1.54897,2112400000.0
2008-05-23 09:15:00,1.54901,1.55002,1.54861,1.54953,2244200000.0
2008-05-23 09:20:00,1.54936,1.55012,1.54882,1.54943,1635000006.0
2008-05-23 09:25:00,1.54906,1.5501,1.54881,1.54984,2219900006.0
2008-05-23 09:30:00,1.54979,1.55074,1.54976,1.55067,2264700005.0
2008-05-23 09:35:00,1.55065,1.55076,1.55012,1.55033,1785500003.0
2008-05-23 09:40:00,1.55026,1.55037,1.54949,1.54962,2073200006.0
2008-05-23 09:45:00,1.54981,1.55044,1.54965,1.54994,2064200001.0
2008-05-23 09:50:00,1.55014,1.55018,1.54888,1.54928,2295400004.0
2008-05-23 09:55:00,1.54958,1.54964,1.54873,1.54901,2910200005.0
2008-05-23 10:00:00,1.54898,1.54937,1.54832,1.54881,2371500006.0
2008-05-23 10:05:00,1.54877,1.54989,1.54845,1.54964,2520300002.0
2008-05-23 10:10:00,1.54976,1.55016,1.54914,1.54959,2265200005.0
2008-05-23 10:15:00,1.54998,1.5507,1.54982,1.55004,2137900004.0
2008-05-23 10:20:00,1.55012,1.55065,1.54982,1.55043,2393900005.0
2008-05-23 10:25:00,1.55055,1.55103,1.55002,1.55071,2525300008.0
2008-05-23 10:30:00,1.55062,1.55146,1.55023,1.55107,2599400005.0
2008-05-23 10:35:00,1.5511,1.55172,1.5506,1.55172,2379400004.0
2008-05-23 10:40:00,1.55197,1.55232,1.55148,1.55148,2278200003.0
2008-05-23 10:45:00,1.55142,1.55162,1.55093,1.55117,1998400002.0
2008-05-23 10:50:00,1.55116,1.55274,1.55116,1.55272,2084500003.0
2008-05-23 10:55:00,1.55349,1.55383,1.55277,1.55294,2693100008.0
2008-05-23 11:00:00,1.55307,1.55312,1.55131,1.55167,2410300006.0
2008-05-23 11:05:00,1.55167,1.55222,1.55132,1.55133,2054600000.0
2008-05-23 11:10:00,1.5514,1.55268,1.55117,1.55227,2325400004.0
2008-05-23 11:15:00,1.55205,1.55205,1.55068,1.55075,2017000002.0
2008-05-23 11:20:00,1.55056,1.55233,1.5504,1.55225,2811600006.0
2008-05-23 11:25:00,1.55227,1.55362,1.55207,1.55344,2327100006.0
2008-05-23 11:30:00,1.55347,1.55402,1.55308,1.55341,2469900007.0
2008-05-23 11:35:00,1.55367,1.55387,1.55285,1.55285,2731800002.0
2008-05-23 11:40:00,1.55296,1.55336,1.55247,1.55265,3128400005.0
2008-05-23 11:45:00,1.55248,1.55272,1.55185,1.55255,2462100002.0
2008-05-23 11:50:00,1.55265,1.553,1.55122,1.55145,1306200004.0
2008-05-23 11:55:00,1.55141,1.55178,1.55108,1.55159,2237700003.0
2008-05-23 12:00:00,1.55176,1.55196,1.55032,1.55075,2087300001.0
2008-05-23 12:05:00,1.55082,1.551,1.5504,1.55052,1985300005.0
2008-05-23 12:10:00,1.55042,1.55091,1.5502,1.55086,2093400003.0
2008-05-23 12:15:00,1.55056,1.55237,1.55055,1.55227,1672400001.0
2008-05-23 12:20:00,1.55272,1.55354,1.55148,1.5519,2102900004.0
2008-05-23 12:25:00,1.55197,1.55236,1.55168,1.55211,2451200002.0
2008-05-23 12:30:00,1.55212,1.55234,1.55169,1.5518,3080100008.0
2008-05-23 12:35:00,1.55181,1.55194,1.5506,1.5507,2581200009.0
2008-05-23 12:40:00,1.55066,1.55107,1.55025,1.55056,1962100002.0
2008-05-23 12:45:00,1.55072,1.55174,1.55047,1.55158,2188900002.0
2008-05-23 12:50:00,1.55158,1.55175,1.55054,1.55135,1834000000.0
2008-05-23 12:55:00,1.55139,1.55197,1.55111,1.5515,2466400004.0
2008-05-23 13:00:00,1.5518,1.55235,1.5512,1.55201,1574700001.0
2008-05-23 13:05:00,1.55207,1.55291,1.5519,1.55249,1392599999.0
2008-05-23 13:10:00,1.55257,1.55257,1.55159,1.55177,1639800005.0
2008-05-23 13:15:00,1.55197,1.5529,1.55175,1.55286,1324600003.0
2008-05-23 13:20:00,1.55287,1.55287,1.55186,1.55242,1073500002.0
2008-05-23 13:25:00,1.55235,1.55405,1.55224,1.55388,1616400002.0
2008-05-23 13:30:00,1.55413,1.55445,1.55361,1.55427,1994900001.0
2008-05-23 13:35:00,1.55428,1.55455,1.55347,1.55347,1987900003.0
2008-05-23 13:40:00,1.55321,1.55397,1.55319,1.55321,1169400001.0
2008-05-23 13:45:00,1.55377,1.55534,1.55374,1.55521,1794400004.0
2008-05-23 13:50:00,1.55537,1.55577,1.55491,1.55512,2065500003.0
2008-05-23 13:55:00,1.5551,1.55519,1.5543,1.55446,1725800002.0
2008-05-23 14:00:00,1.55425,1.55436,1.55251,1.55254,1758000004.0
2008-05-23 14:05:00,1.5527,1.55359,1.55269,1.5528,1566300006.0
2008-05-23 14:10:00,1.55307,1.55337,1.55257,1.55323,963099999.0
2008-05-23 14:15:00,1.55326,1.55355,1.55279,1.55294,1897400001.0
2008-05-23 14:20:00,1.55306,1.55326,1.55218,1.55239,1753900004.0
2008-05-23 14:25:00,1.5523,1.55316,1.55221,1.55289,1603500002.0
2008-05-23 14:30:00,1.55285,1.55358,1.5522,1.55351,197700001.0
2008-05-23 14:35:00,1.55347,1.55414,1.55314,1.55384,179800000.0
2008-05-23 14:40:00,1.5537,1.55397,1.55329,1.55353,257500002.0
2008-05-23 14:45:00,1.55328,1.55419,1.55296,1.55399,260100002.0
2008-05-23 14:50:00,1.55384,1.55424,1.55334,1.55374,142700000.0
2008-05-23 14:55:00,1.5542,1.55424,1.5517,1.5517,229400001.0
2008-05-23 15:00:00,1.55197,1.55226,1.55131,1.55208,193500000.0
2008-05-23 15:05:00,1.55217,1.5522,1.55066,1.55179,239000001.0
2008-05-23 15:10:00,1.55179,1.55179,1.55016,1.55067,203400000.0
2008-05-23 15:15:00,1.55058,1.55082,1.55017,1.55027,203200000.0
2008-05-23 15:20:00,1.55025,1.55107,1.55025,1.55085,179300001.0
2008-05-23 15:25:00,1.55079,1.55179,1.55065,1.55138,174800001.0
2008-05-23 15:30:00,1.55154,1.55159,1.55035,1.55041,193100001.0
2008-05-23 15:35:00,1.55055,1.55088,1.55018,1.55032,196800001.0
2008-05-23 15:40:00,1.55066,1.55078,1.55015,1.55056,161800000.0
2008-05-23 15:45:00,1.55048,1.55124,1.55048,1.55096,201500000.0
2008-05-23 15:50:00,1.55106,1.55207,1.55106,1.55194,139300000.0
2008-05-23 15:55:00,1.55195,1.55195,1.55024,1.55036,191800000.0
2008-05-23 16:00:00,1.55028,1.55164,1.54944,1.551,161600000.0
2008-05-23 16:05:00,1.55102,1.55144,1.55037,1.55087,202400002.0
2008-05-23 16:10:00,1.55089,1.5513,1.55038,1.55081,189800000.0
2008-05-23 16:15:00,1.55047,1.55101,1.55041,1.55082,218200000.0
2008-05-23 16:20:00,1.55074,1.55221,1.55061,1.55215,197400000.0
2008-05-23 16:25:00,1.55234,1.55358,1.55225,1.5531,163800000.0
2008-05-23 16:30:00,1.55295,1.55383,1.55279,1.55381,229200001.0
2008-05-23 16:35:00,1.5537,1.55448,1.5534,1.55374,222700001.0
2008-05-23 16:40:00,1.55391,1.55407,1.55314,1.55362,196100000.0
2008-05-23 16:45:00,1.55349,1.55428,1.55225,1.55283,286200001.0
2008-05-23 16:50:00,1.55292,1.55372,1.55261,1.55359,215200000.0
2008-05-23 16:55:00,1.55398,1.55658,1.55391,1.55658,172800000.0
2008-05-23 17:00:00,1.55646,1.55667,1.55532,1.55563,227800000.0
2008-05-23 17:05:00,1.55548,1.55638,1.55513,1.55609,187800000.0
2008-05-23 17:10:00,1.55603,1.55725,1.55593,1.55665,182500000.0
2008-05-23 17:15:00,1.55676,1.5575,1.55615,1.55714,189600001.0
2008-05-23 17:20:00,1.55695,1.5578,1.55683,1.55765,183300002.0
2008-05-23 17:25:00,1.55764,1.55793,1.55665,1.55714,208800000.0
2008-05-23 17:30:00,1.55718,1.55854,1.55718,1.55828,213700000.0
2008-05-23 17:35:00,1.55826,1.55841,1.55756,1.55774,188000000.0
2008-05-23 17:40:00,1.55752,1.55797,1.55706,1.55784,170600000.0
2008-05-23 17:45:00,1.55809,1.55873,1.55784,1.55819,220200002.0
2008-05-23 17:50:00,1.55819,1.5592,1.55808,1.55917,161900002.0
2008-05-23 17:55:00,1.55919,1.55993,1.55853,1.55943,223900000.0
2008-05-23 18:00:00,1.55941,1.55948,1.55719,1.55753,187600000.0
2008-05-23 18:05:00,1.55779,1.55896,1.55764,1.5588,207400000.0
2008-05-23 18:10:00,1.55863,1.55875,1.55794,1.5584,211600001.0
2008-05-23 18:15:00,1.55804,1.55813,1.55732,1.55798,168100001.0
2008-05-23 18:20:00,1.55813,1.55827,1.55775,1.55803,173500000.0
2008-05-23 18:25:00,1.55801,1.55828,1.55765,1.55785,190100000.0
2008-05-23 18:30:00,1.55772,1.55772,1.55687,1.55713,158400000.0
2008-05-23 18:35:00,1.55715,1.55784,1.55704,1.55757,198700000.0
2008-05-23 18:40:00,1.55731,1.55769,1.55729,1.55753,189100001.0
2008-05-23 18:45:00,1.55767,1.55783,1.5573,1.55747,133800000.0
2008-05-23 18:50:00,1.55776,1.55834,1.5577,1.55834,185800000.0
2008-05-23 18:55:00,1.55834,1.55994,1.55783,1.55994,190500000.0
2008-05-23 19:00:00,1.56006,1.56043,1.55921,1.55948,202900000.0
2008-05-23 19:05:00,1.55938,1.55938,1.55863,1.55891,196000000.0
2008-05-23 19:10:00,1.5591,1.55959,1.55886,1.5594,222800001.0
2008-05-23 19:15:00,1.55948,1.55967,1.55888,1.55939,158800000.0
2008-05-23 19:20:00,1.55937,1.55963,1.55892,1.55943,260700001.0
2008-05-23 19:25:00,1.55948,1.55956,1.55882,1.55919,169400000.0
2008-05-23 19:30:00,1.55936,1.55948,1.55861,1.55861,251000000.0
2008-05-23 19:35:00,1.55845,1.55857,1.55788,1.55809,202400001.0
2008-05-23 19:40:00,1.558,1.55819,1.55745,1.55819,188800001.0
2008-05-23 19:45:00,1.55814,1.55822,1.55752,1.5581,242400000.0
2008-05-23 19:50:00,1.55822,1.55852,1.55786,1.55802,196500000.0
2008-05-23 19:55:00,1.55799,1.55861,1.55793,1.55809,206900000.0
2008-05-23 20:00:00,1.55834,1.55878,1.55815,1.5586,249700003.0
2008-05-23 20:05:00,1.55845,1.55949,1.55834,1.55949,150600001.0
2008-05-23 20:10:00,1.55929,1.55981,1.55859,1.55935,164900000.0
2008-05-23 20:15:00,1.55948,1.55956,1.55866,1.55871,186500001.0
2008-05-23 20:20:00,1.55884,1.55889,1.55836,1.5584,207900001.0
2008-05-23 20:25:00,1.55882,1.55882,1.55819,1.5588,208000000.0
2008-05-23 20:30:00,1.55862,1.55877,1.55827,1.55848,193300001.0
2008-05-23 20:35:00,1.55843,1.55958,1.55838,1.55917,204000000.0
2008-05-23 20:40:00,1.55944,1.55956,1.55902,1.55925,215000001.0
2008-05-23 20:45:00,1.55917,1.55947,1.55884,1.55929,184400000.0
2008-05-23 20:50:00,1.55909,1.55921,1.55837,1.55866,170200000.0
2008-05-23 20:55:00,1.55878,1.5591,1.55834,1.55868,212400000.0
2008-05-23 21:00:00,1.55846,1.55912,1.55834,1.55905,195800000.0
2008-05-23 21:05:00,1.55875,1.55927,1.55872,1.55884,198200000.0
2008-05-23 21:10:00,1.55906,1.55927,1.5586,1.559,235400000.0
2008-05-23 21:15:00,1.55942,1.5597,1.55897,1.55939,196200000.0
2008-05-23 21:20:00,1.55947,1.56006,1.55935,1.55965,222400000.0
2008-05-23 21:25:00,1.55977,1.55993,1.55913,1.55919,152000000.0
2008-05-23 21:30:00,1.55892,1.55935,1.55858,1.55935,162400000.0
2008-05-23 21:35:00,1.5593,1.55969,1.55866,1.55884,219700001.0
2008-05-23 21:40:00,1.55847,1.55885,1.55839,1.55853,140800000.0
2008-05-23 21:45:00,1.55857,1.55874,1.55823,1.55839,208000000.0
2008-05-23 21:50:00,1.55838,1.55881,1.55831,1.55864,230600001.0
2008-05-23 21:55:00,1.55867,1.55874,1.55799,1.55828,222600000.0
2008-05-23 22:00:00,1.55858,1.55878,1.55832,1.55863,161100000.0
2008-05-23 22:05:00,1.55875,1.55885,1.55807,1.55807,169200000.0
2008-05-23 22:10:00,1.55801,1.55853,1.55775,1.55826,229100000.0
2008-05-23 22:15:00,1.55855,1.55871,1.55805,1.55849,215400000.0
2008-05-23 22:20:00,1.5586,1.56015,1.55836,1.56005,218500000.0
2008-05-23 22:25:00,1.55975,1.56023,1.5594,1.55974,195100000.0
2008-05-23 22:30:00,1.55974,1.55998,1.55922,1.55937,219600002.0
2008-05-23 22:35:00,1.55959,1.55968,1.55879,1.55963,192000000.0
2008-05-23 22:40:00,1.55989,1.56011,1.55949,1.55971,174400000.0
2008-05-23 22:45:00,1.55968,1.55982,1.55929,1.5597,174300000.0
2008-05-23 22:50:00,1.55967,1.55983,1.55923,1.55923,180000000.0
2008-05-23 22:55:00,1.55945,1.55985,1.55929,1.55976,166600000.0
2008-05-25 23:00:00,1.55872,1.55911,1.55827,1.55866,182899998.0
2008-05-25 23:05:00,1.55865,1.55888,1.55806,1.55824,168500001.0
2008-05-25 23:10:00,1.5586,1.55881,1.55777,1.5584,199100002.0
2008-05-25 23:15:00,1.5586,1.55977,1.55802,1.55825,217200001.0
2008-05-25 23:20:00,1.55844,1.55887,1.55808,1.55868,176600000.0
2008-05-25 23:25:00,1.55864,1.55875,1.55821,1.55855,187100000.0
2008-05-25 23:30:00,1.5582,1.5588,1.55814,1.55854,215900001.0
2008-05-25 23:35:00,1.5586,1.5588,1.55824,1.55838,180400002.0
2008-05-25 23:40:00,1.55891,1.55891,1.55798,1.55849,201800000.0
2008-05-25 23:45:00,1.5585,1.55891,1.55798,1.5582,172400001.0
2008-05-25 23:50:00,1.55838,1.55901,1.55791,1.55791,203400001.0
2008-05-25 23:55:00,1.55841,1.55857,1.55795,1.5582,197900001.0
2008-05-26 00:00:00,1.55833,1.55837,1.55717,1.55798,194700000.0
2008-05-26 00:05:00,1.55779,1.55779,1.55692,1.55707,239300000.0
2008-05-26 00:10:00,1.5572,1.55751,1.557,1.55746,209900000.0
2008-05-26 00:15:00,1.5574,1.55789,1.55728,1.55749,216600001.0
2008-05-26 00:20:00,1.55746,1.55751,1.55651,1.55711,171000000.0
2008-05-26 00:25:00,1.55699,1.5576,1.5568,1.55688,221800000.0
2008-05-26 00:30:00,1.55673,1.55729,1.55668,1.55677,149400000.0
2008-05-26 00:35:00,1.55694,1.55701,1.55661,1.55684,150600000.0
2008-05-26 00:40:00,1.55683,1.55693,1.55622,1.55678,142600000.0
2008-05-26 00:45:00,1.55678,1.5569,1.55632,1.55652,295700001.0
2008-05-26 00:50:00,1.55643,1.55775,1.55643,1.55762,189800000.0
2008-05-26 00:55:00,1.55709,1.55786,1.55709,1.55758,189300000.0
2008-05-26 01:00:00,1.55751,1.55841,1.55723,1.55833,184000000.0
2008-05-26 01:05:00,1.55788,1.5587,1.55762,1.55859,198700001.0
2008-05-26 01:10:00,1.55855,1.55944,1.55843,1.55886,171400001.0
2008-05-26 01:15:00,1.55882,1.55907,1.55835,1.55883,184999998.0
2008-05-26 01:20:00,1.55885,1.5589,1.55832,1.55868,168900000.0
2008-05-26 01:25:00,1.55868,1.55886,1.55826,1.55857,271300001.0
2008-05-26 01:30:00,1.55881,1.55883,1.55827,1.55865,219200000.0
2008-05-26 01:35:00,1.55855,1.55884,1.55793,1.55859,142500000.0
2008-05-26 01:40:00,1.55855,1.55912,1.5579,1.55803,198500000.0
2008-05-26 01:45:00,1.55798,1.55857,1.55765,1.5581,154000000.0
2008-05-26 01:50:00,1.55808,1.55835,1.55745,1.55745,198600000.0
2008-05-26 01:55:00,1.55755,1.55801,1.55702,1.55775,203400000.0
2008-05-26 02:00:00,1.55715,1.55833,1.55715,1.55832,353700001.0
2008-05-26 02:05:00,1.55838,1.55852,1.55783,1.55823,590800003.0
2008-05-26 02:10:00,1.55785,1.55822,1.55769,1.558,549500000.0
2008-05-26 02:15:00,1.55818,1.55892,1.5577,1.55865,626400000.0
2008-05-26 02:20:00,1.55899,1.55959,1.5588,1.55959,155300000.0
2008-05-26 02:25:00,1.55953,1.55978,1.5589,1.55978,350000001.0
2008-05-26 02:30:00,1.55981,1.55981,1.55879,1.5593,598200000.0
2008-05-26 02:35:00,1.5594,1.5594,1.55827,1.55859,463400000.0
2008-05-26 02:40:00,1.5588,1.55892,1.55803,1.55819,256900000.0
2008-05-26 02:45:00,1.55812,1.55903,1.55806,1.55864,614300002.0
2008-05-26 02:50:00,1.55891,1.55953,1.55817,1.55951,298999999.0
2008-05-26 02:55:00,1.55907,1.55926,1.55877,1.55893,245700000.0
2008-05-26 03:00:00,1.55895,1.55946,1.55856,1.55943,329800000.0
2008-05-26 03:05:00,1.55899,1.55937,1.55877,1.55925,257300000.0
2008-05-26 03:10:00,1.55871,1.55947,1.5587,1.55935,227400001.0
2008-05-26 03:15:00,1.55904,1.55958,1.55829,1.55834,209800000.0
2008-05-26 03:20:00,1.55805,1.55885,1.55805,1.55835,297600000.0
2008-05-26 03:25:00,1.55879,1.55879,1.55663,1.55684,351000000.0
2008-05-26 03:30:00,1.55685,1.5574,1.55667,1.55678,212300000.0
2008-05-26 03:35:00,1.55684,1.55691,1.55566,1.5559,337600000.0
2008-05-26 03:40:00,1.55582,1.55671,1.55579,1.55625,346700001.0
2008-05-26 03:45:00,1.55624,1.55658,1.55599,1.55613,186600001.0
2008-05-26 03:50:00,1.55625,1.55625,1.55538,1.55583,347200003.0
2008-05-26 03:55:00,1.55566,1.55629,1.55536,1.55566,910899999.0
2008-05-26 04:00:00,1.55549,1.55577,1.55483,1.55528,582600001.0
2008-05-26 04:05:00,1.55531,1.55626,1.55516,1.55587,537400000.0
2008-05-26 04:10:00,1.55584,1.55667,1.55548,1.55667,366900000.0
2008-05-26 04:15:00,1.55692,1.55729,1.55678,1.55712,415600000.0
2008-05-26 04:20:00,1.55705,1.55709,1.55648,1.55681,402500002.0
2008-05-26 04:25:00,1.55678,1.55759,1.55673,1.55759,552600001.0
2008-05-26 04:30:00,1.55725,1.55771,1.55703,1.55705,224100001.0
2008-05-26 04:35:00,1.557,1.55729,1.55639,1.55705,495400000.0
2008-05-26 04:40:00,1.5569,1.55734,1.55686,1.55732,274800001.0
2008-05-26 04:45:00,1.55715,1.55727,1.55664,1.55681,301800001.0
2008-05-26 04:50:00,1.55679,1.55727,1.55524,1.55563,175000000.0
2008-05-26 04:55:00,1.55568,1.55614,1.55563,1.55589,277400001.0
2008-05-26 05:00:00,1.55606,1.55623,1.55586,1.55621,828000001.0
2008-05-26 05:05:00,1.55607,1.55625,1.55523,1.55564,1112900003.0
2008-05-26 05:10:00,1.55564,1.55584,1.55527,1.55529,853800000.0
2008-05-26 05:15:00,1.55533,1.5559,1.55525,1.55547,1083300002.0
2008-05-26 05:20:00,1.55542,1.55564,1.55515,1.55526,999600000.0
2008-05-26 05:25:00,1.55528,1.55615,1.55523,1.5558,1025600001.0
2008-05-26 05:30:00,1.55573,1.556,1.55556,1.5557,846500002.0
2008-05-26 05:35:00,1.55564,1.55615,1.55564,1.55597,919200002.0
2008-05-26 05:40:00,1.55572,1.5561,1.55552,1.5557,665000002.0
2008-05-26 05:45:00,1.55583,1.55708,1.55576,1.55658,911400003.0
2008-05-26 05:50:00,1.55635,1.5567,1.55557,1.55586,925300001.0
2008-05-26 05:55:00,1.55555,1.55724,1.55548,1.55594,685700001.0
2008-05-26 06:00:00,1.55591,1.55619,1.55521,1.55529,829300002.0
2008-05-26 06:05:00,1.55539,1.55582,1.55535,1.5556,1765000002.0
2008-05-26 06:10:00,1.55567,1.55639,1.55557,1.55572,1653600002.0
2008-05-26 06:15:00,1.55567,1.5559,1.55546,1.55576,995300004.0
2008-05-26 06:20:00,1.55576,1.55591,1.55535,1.55542,1338100001.0
2008-05-26 06:25:00,1.55544,1.55555,1.55484,1.55537,1369900001.0
2008-05-26 06:30:00,1.55534,1.55597,1.5553,1.5555,1129100004.0
2008-05-26 06:35:00,1.5559,1.55648,1.5559,1.55632,614600002.0
2008-05-26 06:40:00,1.55628,1.55713,1.55619,1.5571,1095000005.0
2008-05-26 06:45:00,1.55714,1.55757,1.55704,1.5572,1327700005.0
2008-05-26 06:50:00,1.55742,1.55742,1.55666,1.55702,1488700000.0
2008-05-26 06:55:00,1.55692,1.55713,1.55669,1.55675,1140700001.0
2008-05-26 07:00:00,1.5569,1.55769,1.55676,1.55769,1363300006.0
2008-05-26 07:05:00,1.55773,1.55833,1.55756,1.55782,969900001.0
2008-05-26 07:10:00,1.55782,1.55782,1.55689,1.55745,1651100002.0
2008-05-26 07:15:00,1.55765,1.55788,1.55662,1.55691,1405900000.0
2008-05-26 07:20:00,1.55689,1.55713,1.55657,1.55668,1796200006.0
2008-05-26 07:25:00,1.55674,1.55683,1.55632,1.55634,1216100004.0
2008-05-26 07:30:00,1.55632,1.55722,1.55589,1.55646,1832100003.0
2008-05-26 07:35:00,1.55664,1.5574,1.55664,1.5568,1248100001.0
2008-05-26 07:40:00,1.55665,1.55704,1.55623,1.55672,1835900006.0
2008-05-26 07:45:00,1.5567,1.55691,1.55635,1.55654,3044700001.0
2008-05-26 07:50:00,1.55656,1.55693,1.55642,1.55656,2604600005.0
2008-05-26 07:55:00,1.55659,1.55687,1.55641,1.55659,2843200004.0
2008-05-26 08:00:00,1.55664,1.55691,1.55638,1.55686,1860900004.0
2008-05-26 08:05:00,1.55659,1.55698,1.55652,1.55673,2376400006.0
2008-05-26 08:10:00,1.55673,1.55718,1.55655,1.55686,1509200000.0
2008-05-26 08:15:00,1.55679,1.55708,1.55668,1.55698,1256600002.0
2008-05-26 08:20:00,1.55696,1.55702,1.5557,1.55581,1791800003.0
2008-05-26 08:25:00,1.5559,1.55645,1.55583,1.55631,2357700001.0
2008-05-26 08:30:00,1.5564,1.55693,1.55613,1.55618,2010300003.0
2008-05-26 08:35:00,1.55616,1.5566,1.55603,1.5566,2063800006.0
2008-05-26 08:40:00,1.55636,1.55657,1.5558,1.55587,2220300007.0
2008-05-26 08:45:00,1.55597,1.55634,1.55577,1.55578,2913200009.0
2008-05-26 08:50:00,1.55611,1.55637,1.55587,1.55619,2803100008.0
2008-05-26 08:55:00,1.55628,1.55685,1.55614,1.55683,2577200006.0
2008-05-26 09:00:00,1.55678,1.55761,1.55662,1.55736,2750800002.0
2008-05-26 09:05:00,1.55726,1.55749,1.55692,1.55723,1914499999.0
2008-05-26 09:10:00,1.55711,1.55712,1.5566,1.55712,2230800003.0
2008-05-26 09:15:00,1.5573,1.55883,1.55711,1.55859,2292800004.0
2008-05-26 09:20:00,1.55864,1.55884,1.55742,1.55742,1752300007.0
2008-05-26 09:25:00,1.55734,1.55816,1.55706,1.55816,2388600006.0
2008-05-26 09:30:00,1.55814,1.55838,1.55782,1.55784,2252400000.0
2008-05-26 09:35:00,1.55753,1.55823,1.55723,1.5578,1909400005.0
2008-05-26 09:40:00,1.55793,1.55934,1.55793,1.55931,2118600002.0
2008-05-26 09:45:00,1.55947,1.55947,1.55883,1.55885,2145300006.0
2008-05-26 09:50:00,1.55875,1.55921,1.55817,1.55915,2176400002.0
2008-05-26 09:55:00,1.55915,1.56031,1.55881,1.5593,2847800004.0
2008-05-26 10:00:00,1.55933,1.55964,1.55858,1.55858,2220900002.0
2008-05-26 10:05:00,1.55837,1.55885,1.55805,1.5586,2593900005.0
2008-05-26 10:10:00,1.55876,1.55913,1.55845,1.55845,2181900005.0
2008-05-26 10:15:00,1.55831,1.55875,1.55801,1.55806,1935400002.0
2008-05-26 10:20:00,1.55809,1.55809,1.55729,1.55795,2175700008.0
2008-05-26 10:25:00,1.55806,1.55822,1.55714,1.55754,2591600008.0
2008-05-26 10:30:00,1.55751,1.55781,1.55728,1.55758,2508200005.0
2008-05-26 10:35:00,1.55766,1.55794,1.5573,1.55751,2332800004.0
2008-05-26 10:40:00,1.55752,1.55752,1.5566,1.55705,2323600002.0
2008-05-26 10:45:00,1.55712,1.55808,1.55699,1.55767,2157000002.0
2008-05-26 10:50:00,1.55763,1.55807,1.55699,1.5572,2271300000.0
2008-05-26 10:55:00,1.55712,1.55712,1.55616,1.55632,2600900002.0
2008-05-26 11:00:00,1.55652,1.55664,1.55609,1.55655,2146800003.0
2008-05-26 11:05:00,1.5565,1.5582,1.5565,1.55797,2091700005.0
2008-05-26 11:10:00,1.55784,1.5581,1.55745,1.5581,2335800002.0
2008-05-26 11:15:00,1.55815,1.55823,1.55782,1.55794,2235200007.0
2008-05-26 11:20:00,1.55772,1.55809,1.55761,1.55802,2665100004.0
2008-05-26 11:25:00,1.55803,1.55815,1.55773,1.55796,2368400003.0
2008-05-26 11:30:00,1.558,1.5585,1.5577,1.55815,2708500008.0
2008-05-26 11:35:00,1.55847,1.55871,1.55817,1.55818,2813100005.0
2008-05-26 11:40:00,1.55831,1.55861,1.55812,1.55849,3286600007.0
2008-05-26 11:45:00,1.55849,1.55894,1.55807,1.55849,2468100001.0
2008-05-26 11:50:00,1.55855,1.55903,1.55832,1.55859,1276500000.0
2008-05-26 11:55:00,1.55858,1.55863,1.55799,1.55806,2217600004.0
2008-05-26 12:00:00,1.55814,1.5583,1.55744,1.55764,2002100001.0
2008-05-26 12:05:00,1.55763,1.55763,1.55612,1.55704,2213499999.0
2008-05-26 12:10:00,1.55707,1.55737,1.5568,1.55737,1899700004.0
2008-05-26 12:15:00,1.55719,1.55731,1.55689,1.55706,1717600004.0
2008-05-26 12:20:00,1.55713,1.55741,1.55702,1.55734,2142400005.0
2008-05-26 12:25:00,1.55732,1.55746,1.55687,1.55691,2473300004.0
2008-05-26 12:30:00,1.5571,1.55737,1.55692,1.55703,3034700006.0
2008-05-26 12:35:00,1.557,1.55724,1.55654,1.55715,2793600009.0
2008-05-26 12:40:00,1.55706,1.55756,1.557,1.55733,1839400002.0
2008-05-26 12:45:00,1.5575,1.55812,1.55735,1.55789,2206200005.0
2008-05-26 12:50:00,1.55799,1.55852,1.55769,1.55829,1990000005.0
2008-05-26 12:55:00,1.55834,1.5589,1.55742,1.55871,2499100005.0
2008-05-26 13:00:00,1.55868,1.55879,1.55841,1.55859,1592900005.0
2008-05-26 13:05:00,1.55842,1.55876,1.5583,1.55838,1261600002.0
2008-05-26 13:10:00,1.55847,1.55874,1.55826,1.5585,1460800000.0
2008-05-26 13:15:00,1.55859,1.55886,1.55816,1.55841,1219500000.0
2008-05-26 13:20:00,1.55843,1.55891,1.55833,1.55875,1056500004.0
2008-05-26 13:25:00,1.5586,1.55886,1.55826,1.5584,1742600005.0
2008-05-26 13:30:00,1.55849,1.55872,1.55815,1.55849,2092200005.0
2008-05-26 13:35:00,1.55845,1.55861,1.55776,1.55842,2012900002.0
2008-05-26 13:40:00,1.55845,1.55857,1.55824,1.5584,1167100001.0
2008-05-26 13:45:00,1.55832,1.55832,1.5565,1.55755,1860800005.0
2008-05-26 13:50:00,1.55758,1.55769,1.5571,1.55716,1862400006.0
2008-05-26 13:55:00,1.55715,1.55759,1.55678,1.55747,1826100006.0
2008-05-26 14:00:00,1.55747,1.55761,1.5566,1.55727,1833100001.0
2008-05-26 14:05:00,1.55727,1.55759,1.55714,1.5572,1623600002.0
2008-05-26 14:10:00,1.55729,1.55783,1.55724,1.55774,1042700002.0
2008-05-26 14:15:00,1.55816,1.55851,1.55789,1.55803,1911400003.0
2008-05-26 14:20:00,1.55809,1.55813,1.5577,1.55779,1818100002.0
2008-05-26 14:25:00,1.55773,1.55809,1.55749,1.55794,1694600003.0
2008-05-26 14:30:00,1.55796,1.55838,1.55737,1.55816,160300000.0
2008-05-26 14:35:00,1.55835,1.55844,1.55756,1.55799,151200000.0
2008-05-26 14:40:00,1.55796,1.55811,1.55724,1.55791,195500000.0
2008-05-26 14:45:00,1.55783,1.55843,1.55765,1.55811,235800001.0
2008-05-26 14:50:00,1.55798,1.55857,1.55798,1.558,181400001.0
2008-05-26 14:55:00,1.55838,1.5586,1.55792,1.558,176400000.0
2008-05-26 15:00:00,1.55817,1.55841,1.55774,1.55813,154800000.0
2008-05-26 15:05:00,1.55803,1.55834,1.55759,1.55828,221200000.0
2008-05-26 15:10:00,1.55825,1.55832,1.55778,1.55783,195700000.0
2008-05-26 15:15:00,1.55786,1.55814,1.55739,1.55796,191900001.0
2008-05-26 15:20:00,1.55807,1.55833,1.55803,1.55817,158500000.0
2008-05-26 15:25:00,1.55804,1.55817,1.55765,1.55765,168900000.0
2008-05-26 15:30:00,1.55772,1.55793,1.55721,1.55764,232300001.0
2008-05-26 15:35:00,1.55776,1.55822,1.55758,1.55781,258100001.0
2008-05-26 15:40:00,1.55815,1.55844,1.55767,1.55805,163800000.0
2008-05-26 15:45:00,1.55796,1.55826,1.55765,1.55791,211300001.0
2008-05-26 15:50:00,1.5578,1.55844,1.55731,1.55844,153600000.0
2008-05-26 15:55:00,1.55852,1.55877,1.5581,1.55877,159000000.0
2008-05-26 16:00:00,1.5589,1.55946,1.55861,1.5593,183400000.0
2008-05-26 16:05:00,1.55927,1.55966,1.55909,1.5593,213100000.0
2008-05-26 16:10:00,1.5593,1.55957,1.55881,1.55949,192500000.0
2008-05-26 16:15:00,1.55921,1.55979,1.55889,1.55944,155500001.0
2008-05-26 16:20:00,1.55934,1.56008,1.55932,1.55978,223100000.0
2008-05-26 16:25:00,1.55985,1.56015,1.55943,1.5596,228000001.0
2008-05-26 16:30:00,1.55949,1.56021,1.55919,1.56021,222900000.0
2008-05-26 16:35:00,1.56014,1.56014,1.55934,1.55934,185200000.0
2008-05-26 16:40:00,1.55935,1.55995,1.55908,1.55952,180800000.0
2008-05-26 16:45:00,1.55941,1.56002,1.55922,1.55925,239700001.0
2008-05-26 16:50:00,1.55934,1.56087,1.55887,1.56076,255000000.0
2008-05-26 16:55:00,1.56073,1.56137,1.56045,1.56123,177500000.0
2008-05-26 17:00:00,1.56105,1.56105,1.5605,1.56087,188200000.0
2008-05-26 17:05:00,1.5609,1.56093,1.56042,1.56076,168500000.0
2008-05-26 17:10:00,1.56072,1.56159,1.56072,1.56143,230400000.0
2008-05-26 17:15:00,1.56176,1.56183,1.56107,1.56122,183400001.0
2008-05-26 17:20:00,1.56084,1.56101,1.56001,1.56063,188000000.0
2008-05-26 17:25:00,1.5604,1.56079,1.56035,1.56072,196100001.0
2008-05-26 17:30:00,1.56064,1.56148,1.56011,1.56148,244200000.0
2008-05-26 17:35:00,1.5613,1.56169,1.56096,1.56154,209600000.0
2008-05-26 17:40:00,1.56154,1.56194,1.5611,1.56116,179500000.0
2008-05-26 17:45:00,1.56134,1.56147,1.56035,1.56051,187200001.0
2008-05-26 17:50:00,1.56055,1.56089,1.56011,1.56064,151400001.0
2008-05-26 17:55:00,1.56066,1.56094,1.56011,1.56086,216900000.0
2008-05-26 18:00:00,1.56112,1.5613,1.5604,1.56107,214200000.0
2008-05-26 18:05:00,1.56121,1.56197,1.5605,1.56162,238900000.0
2008-05-26 18:10:00,1.56162,1.56299,1.56158,1.56287,171600000.0
2008-05-26 18:15:00,1.56288,1.56335,1.56265,1.56279,188900001.0
2008-05-26 18:20:00,1.56293,1.565,1.56282,1.56492,170900000.0
2008-05-26 18:25:00,1.56504,1.56546,1.56444,1.56546,186000000.0
2008-05-26 18:30:00,1.56552,1.56573,1.56519,1.5653,161000000.0
2008-05-26 18:35:00,1.56522,1.56522,1.56462,1.5648,191300000.0
2008-05-26 18:40:00,1.56453,1.56493,1.56426,1.56426,153000000.0
2008-05-26 18:45:00,1.56436,1.56436,1.56373,1.56385,130600000.0
2008-05-26 18:50:00,1.56381,1.56467,1.56357,1.56467,251800000.0
2008-05-26 18:55:00,1.56447,1.56565,1.56391,1.56488,164900000.0
2008-05-26 19:00:00,1.56491,1.56517,1.56379,1.56445,196200001.0
2008-05-26 19:05:00,1.56462,1.56462,1.56381,1.56406,194700000.0
2008-05-26 19:10:00,1.56398,1.56438,1.56346,1.56412,188500000.0
2008-05-26 19:15:00,1.56413,1.56424,1.56292,1.56324,179600001.0
2008-05-26 19:20:00,1.56322,1.56381,1.56288,1.56293,213900001.0
2008-05-26 19:25:00,1.56295,1.56313,1.56225,1.56267,144500000.0
2008-05-26 19:30:00,1.56292,1.56342,1.56267,1.56318,183600000.0
2008-05-26 19:35:00,1.56309,1.56328,1.56279,1.56312,137500001.0
2008-05-26 19:40:00,1.56303,1.56318,1.56266,1.56318,203400001.0
2008-05-26 19:45:00,1.56311,1.56338,1.56266,1.56306,156900000.0
2008-05-26 19:50:00,1.56342,1.56386,1.56299,1.5632,206100001.0
2008-05-26 19:55:00,1.56339,1.56397,1.56305,1.56378,160400000.0
2008-05-26 20:00:00,1.56386,1.56437,1.56338,1.5637,264300001.0
2008-05-26 20:05:00,1.56394,1.56463,1.5637,1.5645,150000000.0
2008-05-26 20:10:00,1.56451,1.56499,1.5638,1.56391,205000000.0
2008-05-26 20:15:00,1.56489,1.56524,1.56458,1.56458,133800000.0
2008-05-26 20:20:00,1.56517,1.5657,1.56515,1.56544,165600000.0
2008-05-26 20:25:00,1.56558,1.56558,1.56461,1.56542,193000000.0
2008-05-26 20:30:00,1.56555,1.56555,1.56463,1.56511,207500000.0
2008-05-26 20:35:00,1.56501,1.56553,1.56476,1.56488,221100000.0
2008-05-26 20:40:00,1.56509,1.56527,1.56473,1.56517,212200001.0
2008-05-26 20:45:00,1.56504,1.56536,1.56481,1.56481,188200000.0
2008-05-26 20:50:00,1.56474,1.56521,1.56423,1.56446,191700000.0
2008-05-26 20:55:00,1.56421,1.56458,1.56405,1.56458,228500000.0
2008-05-26 21:00:00,1.56412,1.5654,1.56412,1.5654,180500000.0
2008-05-26 21:05:00,1.5654,1.56575,1.56507,1.56537,177000000.0
2008-05-26 21:10:00,1.56533,1.56557,1.56491,1.56505,198900001.0
2008-05-26 21:15:00,1.56508,1.56526,1.56444,1.5647,178500001.0
2008-05-26 21:20:00,1.56463,1.565,1.56348,1.5638,184700000.0
2008-05-26 21:25:00,1.56395,1.56419,1.56354,1.56372,193400001.0
2008-05-26 21:30:00,1.5637,1.56431,1.56368,1.56412,172500001.0
2008-05-26 21:35:00,1.56427,1.56448,1.56391,1.56403,118600000.0
2008-05-26 21:40:00,1.56407,1.56465,1.56382,1.56397,140200000.0
2008-05-26 21:45:00,1.56402,1.56433,1.56347,1.5636,227500001.0
2008-05-26 21:50:00,1.56381,1.56403,1.56321,1.56356,209400001.0
2008-05-26 21:55:00,1.56358,1.56396,1.56343,1.56346,234000000.0
2008-05-26 22:00:00,1.56365,1.56406,1.56345,1.564,173500001.0
2008-05-26 22:05:00,1.56425,1.56473,1.56359,1.56456,132400000.0
2008-05-26 22:10:00,1.5647,1.56485,1.5644,1.56455,212900001.0
2008-05-26 22:15:00,1.56477,1.56528,1.56423,1.56423,239700001.0
2008-05-26 22:20:00,1.56423,1.56441,1.56366,1.56385,155600000.0
2008-05-26 22:25:00,1.564,1.5643,1.56388,1.56409,148100000.0
2008-05-26 22:30:00,1.56409,1.5643,1.56346,1.56392,182800000.0
2008-05-26 22:35:00,1.56381,1.56418,1.56351,1.56403,179100000.0
2008-05-26 22:40:00,1.564,1.56413,1.56353,1.564,154800000.0
2008-05-26 22:45:00,1.56357,1.56403,1.56327,1.56352,213600001.0
2008-05-26 22:50:00,1.56367,1.56407,1.56249,1.56317,178700001.0
2008-05-26 22:55:00,1.56323,1.56378,1.56236,1.56242,255600001.0
2008-05-26 23:00:00,1.56218,1.56218,1.56148,1.56179,206700000.0
2008-05-26 23:05:00,1.56176,1.56314,1.56173,1.56292,180300000.0
2008-05-26 23:10:00,1.563,1.56331,1.56236,1.56324,202700000.0
2008-05-26 23:15:00,1.56301,1.56346,1.56214,1.56298,196000001.0
2008-05-26 23:20:00,1.56329,1.56349,1.56294,1.56321,176600001.0
2008-05-26 23:25:00,1.56367,1.56375,1.56321,1.56351,207100000.0
2008-05-26 23:30:00,1.56367,1.56388,1.56301,1.56388,213400000.0
2008-05-26 23:35:00,1.56342,1.56469,1.56318,1.56468,200100001.0
2008-05-26 23:40:00,1.56494,1.56518,1.56436,1.5647,188700000.0
2008-05-26 23:45:00,1.56485,1.56496,1.56418,1.5645,181800000.0
2008-05-26 23:50:00,1.56473,1.56489,1.56384,1.56384,152200003.0
2008-05-26 23:55:00,1.56417,1.5649,1.56393,1.56421,102600000.0
2008-05-27 00:00:00,1.56452,1.56474,1.56352,1.5642,184800000.0
2008-05-27 00:05:00,1.56461,1.56504,1.56408,1.5643,174400000.0
2008-05-27 00:10:00,1.56431,1.56453,1.563,1.56348,179500000.0
2008-05-27 00:15:00,1.56343,1.56412,1.56337,1.56389,176900001.0
2008-05-27 00:20:00,1.56391,1.56422,1.56335,1.56401,167000000.0
2008-05-27 00:25:00,1.56389,1.56434,1.56379,1.56381,243000001.0
2008-05-27 00:30:00,1.56365,1.5643,1.56365,1.56414,153000000.0
2008-05-27 00:35:00,1.56435,1.56439,1.56361,1.56381,209500001.0
2008-05-27 00:40:00,1.56353,1.56365,1.56263,1.56322,180300002.0
2008-05-27 00:45:00,1.56324,1.56364,1.56305,1.56364,194500001.0
2008-05-27 00:50:00,1.56332,1.56379,1.56315,1.56368,215600001.0
2008-05-27 00:55:00,1.56328,1.56428,1.56328,1.564,188000000.0
2008-05-27 01:00:00,1.56403,1.56413,1.56346,1.56359,179800000.0
2008-05-27 01:05:00,1.5636,1.56379,1.56325,1.56368,180000000.0
2008-05-27 01:10:00,1.56353,1.56379,1.56304,1.56379,171900001.0
2008-05-27 01:15:00,1.56387,1.56421,1.56356,1.56376,190000001.0
2008-05-27 01:20:00,1.56388,1.56451,1.56347,1.56451,219800001.0
2008-05-27 01:25:00,1.56445,1.56445,1.56363,1.56415,186400002.0
2008-05-27 01:30:00,1.56425,1.56425,1.56367,1.56408,234000001.0
2008-05-27 01:35:00,1.56418,1.56451,1.56375,1.56435,227400001.0
2008-05-27 01:40:00,1.56434,1.56469,1.56361,1.56387,176100000.0
2008-05-27 01:45:00,1.56389,1.56436,1.56267,1.56311,245099999.0
2008-05-27 01:50:00,1.56311,1.56354,1.56283,1.56309,206900000.0
2008-05-27 01:55:00,1.56317,1.56336,1.56293,1.56324,203600000.0
2008-05-27 02:00:00,1.56281,1.56334,1.56247,1.56317,399900000.0
2008-05-27 02:05:00,1.56326,1.56423,1.56308,1.56423,601800004.0
2008-05-27 02:10:00,1.56383,1.5642,1.56352,1.56362,445399999.0
2008-05-27 02:15:00,1.56357,1.5643,1.5633,1.56402,746600001.0
2008-05-27 02:20:00,1.56416,1.56427,1.56374,1.56421,171600000.0
2008-05-27 02:25:00,1.56414,1.56427,1.56368,1.56419,333700000.0
2008-05-27 02:30:00,1.56401,1.56449,1.56375,1.56423,528700004.0
2008-05-27 02:35:00,1.56426,1.5646,1.5637,1.56441,390500000.0
2008-05-27 02:40:00,1.56465,1.56502,1.56442,1.56453,218300000.0
2008-05-27 02:45:00,1.56431,1.56519,1.5639,1.5639,530900001.0
2008-05-27 02:50:00,1.56391,1.5641,1.56333,1.56373,352300000.0
2008-05-27 02:55:00,1.56335,1.56335,1.56157,1.56259,290500003.0
2008-05-27 03:00:00,1.56275,1.56405,1.56275,1.56389,327100002.0
2008-05-27 03:05:00,1.56349,1.56425,1.56285,1.56425,331200001.0
2008-05-27 03:10:00,1.56375,1.56392,1.56264,1.56315,174700000.0
2008-05-27 03:15:00,1.56286,1.56337,1.56171,1.56234,178400000.0
2008-05-27 03:20:00,1.56219,1.56265,1.56191,1.56199,290700001.0
2008-05-27 03:25:00,1.56249,1.56249,1.56197,1.56206,365600001.0
2008-05-27 03:30:00,1.5621,1.56359,1.56191,1.56333,190800000.0
2008-05-27 03:35:00,1.56265,1.56326,1.56265,1.56268,276700000.0
2008-05-27 03:40:00,1.56259,1.56327,1.56257,1.56292,347300002.0
2008-05-27 03:45:00,1.56284,1.56308,1.56263,1.56263,197500001.0
2008-05-27 03:50:00,1.56284,1.5629,1.56173,1.5621,324000000.0
2008-05-27 03:55:00,1.56226,1.56271,1.56165,1.56224,915500002.0
2008-05-27 04:00:00,1.56235,1.56242,1.5615,1.56161,523800001.0
2008-05-27 04:05:00,1.56154,1.56219,1.56143,1.56181,555200000.0
2008-05-27 04:10:00,1.56177,1.56203,1.56144,1.56173,448200001.0
2008-05-27 04:15:00,1.5618,1.56211,1.5617,1.56208,371800001.0
2008-05-27 04:20:00,1.56205,1.56214,1.56148,1.56157,386900000.0
2008-05-27 04:25:00,1.56154,1.56252,1.56144,1.56226,499300000.0
2008-05-27 04:30:00,1.56205,1.56242,1.56204,1.56225,220800001.0
2008-05-27 04:35:00,1.56207,1.56263,1.56171,1.5619,474300002.0
2008-05-27 04:40:00,1.56183,1.56235,1.56181,1.56235,260200001.0
2008-05-27 04:45:00,1.56236,1.56236,1.5615,1.56183,296700000.0
2008-05-27 04:50:00,1.56186,1.5625,1.56157,1.56202,159300000.0
2008-05-27 04:55:00,1.56251,1.56292,1.56181,1.56239,197400000.0
2008-05-27 05:00:00,1.56257,1.56286,1.56228,1.56242,837500002.0
2008-05-27 05:05:00,1.56236,1.56248,1.56176,1.56239,1064700004.0
2008-05-27 05:10:00,1.56246,1.5626,1.56213,1.56232,945099996.0
2008-05-27 05:15:00,1.56228,1.56273,1.56219,1.56241,1187999999.0
2008-05-27 05:20:00,1.56228,1.56293,1.56204,1.56239,1058300001.0
2008-05-27 05:25:00,1.56216,1.56286,1.56208,1.56251,1027100000.0
2008-05-27 05:30:00,1.56251,1.56279,1.56203,1.56212,812600003.0
2008-05-27 05:35:00,1.56211,1.5625,1.56192,1.56213,998300003.0
2008-05-27 05:40:00,1.56235,1.56285,1.56219,1.56257,717399998.0
2008-05-27 05:45:00,1.56257,1.56312,1.56245,1.56274,903600001.0
2008-05-27 05:50:00,1.5627,1.56312,1.56264,1.56272,838800001.0
2008-05-27 05:55:00,1.56335,1.56349,1.56246,1.56276,783400002.0
2008-05-27 06:00:00,1.56283,1.56292,1.5624,1.56265,827700003.0
2008-05-27 06:05:00,1.56265,1.56326,1.5622,1.5624,1877600006.0
2008-05-27 06:10:00,1.56248,1.563,1.56228,1.56275,1730500003.0
2008-05-27 06:15:00,1.56278,1.56326,1.56268,1.56326,971399999.0
2008-05-27 06:20:00,1.56314,1.56317,1.56259,1.56269,1356000001.0
2008-05-27 06:25:00,1.56302,1.56308,1.56248,1.56293,1358500000.0
2008-05-27 06:30:00,1.5629,1.56328,1.56285,1.5631,1095500001.0
2008-05-27 06:35:00,1.5631,1.5633,1.56285,1.56287,547099999.0
2008-05-27 06:40:00,1.56278,1.56345,1.5627,1.5632,1014200001.0
2008-05-27 06:45:00,1.56313,1.56328,1.56295,1.56317,1403600001.0
2008-05-27 06:50:00,1.56321,1.56352,1.56286,1.56326,1478900001.0
2008-05-27 06:55:00,1.56325,1.56336,1.56284,1.56303,1179100001.0
2008-05-27 07:00:00,1.56322,1.56322,1.56268,1.56285,1233100003.0
2008-05-27 07:05:00,1.56279,1.56344,1.56259,1.56334,985300004.0
2008-05-27 07:10:00,1.5634,1.5634,1.56247,1.56249,1942299999.0
2008-05-27 07:15:00,1.56235,1.56359,1.56228,1.56353,1528100000.0
2008-05-27 07:20:00,1.56363,1.5638,1.5634,1.56356,1792200000.0
2008-05-27 07:25:00,1.56362,1.5638,1.5632,1.56326,1363800002.0
2008-05-27 07:30:00,1.56332,1.56379,1.56293,1.56378,1907900004.0
2008-05-27 07:35:00,1.5639,1.56403,1.56335,1.56377,1399400004.0
2008-05-27 07:40:00,1.56375,1.5642,1.5636,1.56395,1817600001.0
2008-05-27 07:45:00,1.56399,1.56495,1.56391,1.56469,2862500003.0
2008-05-27 07:50:00,1.56459,1.56468,1.56371,1.56398,2635700002.0
2008-05-27 07:55:00,1.56408,1.56438,1.56377,1.56405,2728000004.0
2008-05-27 08:00:00,1.56415,1.56426,1.56235,1.56278,1879700002.0
2008-05-27 08:05:00,1.56294,1.56384,1.56286,1.56354,2414500004.0
2008-05-27 08:10:00,1.56341,1.56457,1.56341,1.56389,1551700003.0
2008-05-27 08:15:00,1.56382,1.56431,1.56283,1.56317,1313300002.0
2008-05-27 08:20:00,1.56329,1.56394,1.56228,1.56378,1744500004.0
2008-05-27 08:25:00,1.5639,1.5651,1.56257,1.56383,2185700005.0
2008-05-27 08:30:00,1.5638,1.56411,1.56312,1.56385,1930900007.0
2008-05-27 08:35:00,1.56391,1.56393,1.5619,1.56216,2123500004.0
2008-05-27 08:40:00,1.56175,1.56256,1.5615,1.56205,1989800000.0
2008-05-27 08:45:00,1.56192,1.56192,1.55998,1.56048,2676100004.0
2008-05-27 08:50:00,1.56052,1.56223,1.55974,1.56216,2848000002.0
2008-05-27 08:55:00,1.56225,1.56253,1.56195,1.56222,2343400002.0
2008-05-27 09:00:00,1.56231,1.56293,1.56179,1.56273,2908700006.0
2008-05-27 09:05:00,1.56275,1.56348,1.56267,1.56321,1923200005.0
2008-05-27 09:10:00,1.56315,1.56364,1.56307,1.56355,2089600002.0
2008-05-27 09:15:00,1.56353,1.56355,1.56288,1.56294,2031800004.0
2008-05-27 09:20:00,1.56297,1.56361,1.56284,1.56296,1579300005.0
2008-05-27 09:25:00,1.56309,1.5634,1.56266,1.56324,2239300001.0
2008-05-27 09:30:00,1.5633,1.56425,1.56324,1.56414,2189200004.0
2008-05-27 09:35:00,1.56413,1.56438,1.56357,1.56423,2034099999.0
2008-05-27 09:40:00,1.56422,1.56432,1.56306,1.56389,2156000005.0
2008-05-27 09:45:00,1.56398,1.56432,1.56316,1.56324,2070900004.0
2008-05-27 09:50:00,1.56324,1.56445,1.56268,1.56419,2308100002.0
2008-05-27 09:55:00,1.56431,1.56456,1.56318,1.56331,3036400005.0
2008-05-27 10:00:00,1.56366,1.56409,1.56323,1.56354,2545500009.0
2008-05-27 10:05:00,1.56351,1.56509,1.56337,1.56495,2291000003.0
2008-05-27 10:10:00,1.5651,1.5651,1.56417,1.56417,2095100004.0
2008-05-27 10:15:00,1.56386,1.56418,1.56169,1.56189,1926700007.0
2008-05-27 10:20:00,1.56201,1.56227,1.56031,1.56052,2110599999.0
2008-05-27 10:25:00,1.56042,1.56042,1.55857,1.55942,2684100002.0
2008-05-27 10:30:00,1.55928,1.55967,1.55715,1.55853,2673000003.0
2008-05-27 10:35:00,1.55851,1.55855,1.55633,1.55659,2591800003.0
2008-05-27 10:40:00,1.55655,1.55747,1.55638,1.55734,2202700003.0
2008-05-27 10:45:00,1.55729,1.55757,1.55678,1.55699,1973500002.0
2008-05-27 10:50:00,1.55686,1.55767,1.55665,1.55744,2083900006.0
2008-05-27 10:55:00,1.5574,1.55784,1.55693,1.55769,2400900004.0
2008-05-27 11:00:00,1.55776,1.55778,1.55711,1.55748,2408900006.0
2008-05-27 11:05:00,1.55739,1.55786,1.55729,1.55741,2134700005.0
2008-05-27 11:10:00,1.55764,1.55853,1.55639,1.55667,2455300002.0
2008-05-27 11:15:00,1.55651,1.55719,1.55631,1.55701,2210900005.0
2008-05-27 11:20:00,1.5569,1.5581,1.55689,1.5578,2803400006.0
2008-05-27 11:25:00,1.55777,1.55827,1.55714,1.55806,2401500006.0
2008-05-27 11:30:00,1.55811,1.55886,1.55801,1.55822,2587000008.0
2008-05-27 11:35:00,1.55827,1.55956,1.55812,1.5592,2780200005.0
2008-05-27 11:40:00,1.55934,1.55995,1.55854,1.5586,3157600003.0
2008-05-27 11:45:00,1.55823,1.55845,1.55757,1.55789,2592500004.0
2008-05-27 11:50:00,1.55799,1.55933,1.55773,1.55913,1259500001.0
2008-05-27 11:55:00,1.55892,1.55901,1.55764,1.55768,2315000002.0
2008-05-27 12:00:00,1.55785,1.55901,1.55777,1.55829,2115300000.0
2008-05-27 12:05:00,1.55825,1.55909,1.5575,1.55879,2006800007.0
2008-05-27 12:10:00,1.55851,1.55912,1.55819,1.5588,2068400004.0
2008-05-27 12:15:00,1.55858,1.5588,1.5574,1.55761,1677400004.0
2008-05-27 12:20:00,1.55757,1.55899,1.55743,1.55897,2062600002.0
2008-05-27 12:25:00,1.55893,1.5593,1.55858,1.55864,2474400007.0
2008-05-27 12:30:00,1.55867,1.55894,1.55823,1.55879,3194100010.0
2008-05-27 12:35:00,1.55876,1.55892,1.55845,1.55881,2654499999.0
2008-05-27 12:40:00,1.55883,1.55954,1.55883,1.5594,2042600004.0
2008-05-27 12:45:00,1.55949,1.55954,1.55905,1.55931,2253600009.0
2008-05-27 12:50:00,1.55934,1.5596,1.55901,1.55943,1949600004.0
2008-05-27 12:55:00,1.55982,1.56016,1.55924,1.56016,2273900004.0
2008-05-27 13:00:00,1.56043,1.56071,1.55984,1.55984,1482500000.0
2008-05-27 13:05:00,1.55977,1.5602,1.55916,1.55922,1313200002.0
2008-05-27 13:10:00,1.55937,1.55984,1.55898,1.55908,1483900001.0
2008-05-27 13:15:00,1.55898,1.55925,1.55861,1.55906,1218500004.0
2008-05-27 13:20:00,1.55914,1.56044,1.55911,1.55938,1153600003.0
2008-05-27 13:25:00,1.5594,1.55971,1.55909,1.55938,1778500000.0
2008-05-27 13:30:00,1.55945,1.55957,1.55835,1.55835,2046400004.0
2008-05-27 13:35:00,1.55823,1.5586,1.55771,1.55773,1980900003.0
2008-05-27 13:40:00,1.55786,1.5589,1.55772,1.55821,1168500003.0
2008-05-27 13:45:00,1.55812,1.55812,1.55707,1.55718,1854800003.0
2008-05-27 13:50:00,1.55729,1.55751,1.55693,1.55719,1999800004.0
2008-05-27 13:55:00,1.5573,1.55785,1.55715,1.55753,1851800002.0
2008-05-27 14:00:00,1.55751,1.55766,1.55731,1.55747,1809700007.0
2008-05-27 14:05:00,1.55738,1.55763,1.55623,1.5566,1575700003.0
2008-05-27 14:10:00,1.55661,1.55677,1.55565,1.55649,1076200000.0
2008-05-27 14:15:00,1.55648,1.55669,1.55608,1.55622,2048700007.0
2008-05-27 14:20:00,1.55614,1.55614,1.55472,1.55475,1906400003.0
2008-05-27 14:25:00,1.55468,1.55588,1.55467,1.55588,1565600000.0
2008-05-27 14:30:00,1.55581,1.55616,1.55537,1.5561,173800000.0
2008-05-27 14:35:00,1.55625,1.55625,1.55501,1.55555,197999999.0
2008-05-27 14:40:00,1.55568,1.55584,1.55437,1.55548,222000001.0
2008-05-27 14:45:00,1.55525,1.55555,1.55472,1.55491,183400000.0
2008-05-27 14:50:00,1.55484,1.5566,1.55475,1.55615,179800000.0
2008-05-27 14:55:00,1.5566,1.55706,1.55603,1.55645,195000001.0
2008-05-27 15:00:00,1.55683,1.55724,1.55493,1.55533,205800000.0
2008-05-27 15:05:00,1.55503,1.55873,1.55478,1.55852,195400000.0
2008-05-27 15:10:00,1.55851,1.55893,1.55811,1.5584,263600000.0
2008-05-27 15:15:00,1.55859,1.55979,1.55742,1.55806,184800001.0
2008-05-27 15:20:00,1.55787,1.55876,1.55778,1.55778,192100000.0
2008-05-27 15:25:00,1.55729,1.55836,1.55696,1.5582,192500000.0
2008-05-27 15:30:00,1.55844,1.55884,1.55782,1.55858,190700000.0
2008-05-27 15:35:00,1.55837,1.55869,1.55763,1.55838,256600000.0
2008-05-27 15:40:00,1.55871,1.55977,1.55868,1.55956,170000000.0
2008-05-27 15:45:00,1.55933,1.56083,1.55928,1.56082,212000000.0
2008-05-27 15:50:00,1.56074,1.56145,1.56057,1.56119,169700000.0
2008-05-27 15:55:00,1.56105,1.5611,1.55942,1.56017,166600000.0
2008-05-27 16:00:00,1.56023,1.56141,1.55846,1.55886,167400001.0
2008-05-27 16:05:00,1.55902,1.55986,1.5588,1.55985,163400001.0
2008-05-27 16:10:00,1.5603,1.56189,1.56006,1.56189,179300000.0
2008-05-27 16:15:00,1.56187,1.56241,1.56139,1.56227,137400000.0
2008-05-27 16:20:00,1.56234,1.56327,1.56197,1.5632,290999999.0
2008-05-27 16:25:00,1.56347,1.56473,1.56329,1.56415,234600000.0
2008-05-27 16:30:00,1.56418,1.56441,1.5624,1.56264,209300000.0
2008-05-27 16:35:00,1.56243,1.56379,1.56231,1.56379,232799999.0
2008-05-27 16:40:00,1.56381,1.56413,1.56291,1.56334,205700000.0
2008-05-27 16:45:00,1.56328,1.56328,1.56204,1.56226,189900000.0
2008-05-27 16:50:00,1.56224,1.56267,1.56209,1.56258,194900000.0
2008-05-27 16:55:00,1.5625,1.56292,1.56194,1.56292,163200000.0
2008-05-27 17:00:00,1.56294,1.56337,1.56266,1.56318,250600001.0
2008-05-27 17:05:00,1.5631,1.56317,1.56231,1.56242,196400000.0
2008-05-27 17:10:00,1.56224,1.56366,1.56165,1.56172,173200000.0
2008-05-27 17:15:00,1.56211,1.56234,1.56161,1.5618,185200000.0
2008-05-27 17:20:00,1.56148,1.56194,1.56081,1.56113,173100000.0
2008-05-27 17:25:00,1.56132,1.56196,1.56099,1.56167,182300000.0
2008-05-27 17:30:00,1.56175,1.56215,1.56128,1.56186,222600001.0
2008-05-27 17:35:00,1.56184,1.56213,1.56124,1.56213,163700000.0
2008-05-27 17:40:00,1.56204,1.56279,1.56179,1.56197,187500000.0
2008-05-27 17:45:00,1.56212,1.56241,1.56063,1.56113,210700001.0
2008-05-27 17:50:00,1.56111,1.5618,1.56089,1.56169,174000000.0
2008-05-27 17:55:00,1.56162,1.56229,1.56107,1.56195,180300000.0
2008-05-27 18:00:00,1.56198,1.56207,1.56116,1.56149,223600000.0
2008-05-27 18:05:00,1.56171,1.56171,1.56039,1.56053,228899998.0
2008-05-27 18:10:00,1.56062,1.56145,1.56047,1.56141,209900001.0
2008-05-27 18:15:00,1.56122,1.5618,1.56092,1.56092,204900002.0
2008-05-27 18:20:00,1.56092,1.56126,1.56073,1.5609,211700000.0
2008-05-27 18:25:00,1.56089,1.5609,1.56011,1.5607,197800000.0
2008-05-27 18:30:00,1.56075,1.56134,1.56068,1.56115,226600001.0
2008-05-27 18:35:00,1.56113,1.56133,1.56091,1.56122,240400000.0
2008-05-27 18:40:00,1.56101,1.56146,1.56084,1.56116,160400000.0
2008-05-27 18:45:00,1.56127,1.56127,1.56076,1.5609,140600000.0
2008-05-27 18:50:00,1.56099,1.56127,1.56083,1.56122,193400001.0
2008-05-27 18:55:00,1.5613,1.56146,1.5609,1.56124,159700000.0
2008-05-27 19:00:00,1.56142,1.56175,1.56085,1.56114,165800000.0
2008-05-27 19:05:00,1.5611,1.56152,1.56099,1.5615,178100000.0
2008-05-27 19:10:00,1.56161,1.56161,1.56031,1.56031,177700000.0
2008-05-27 19:15:00,1.56035,1.56083,1.56017,1.56059,188200000.0
2008-05-27 19:20:00,1.56067,1.56099,1.5603,1.56099,214500000.0
2008-05-27 19:25:00,1.56105,1.56105,1.56028,1.56065,166400000.0
2008-05-27 19:30:00,1.56076,1.56085,1.56028,1.56038,221500001.0
2008-05-27 19:35:00,1.56043,1.5606,1.55998,1.56059,156200000.0
2008-05-27 19:40:00,1.56054,1.56068,1.56003,1.56068,204700001.0
2008-05-27 19:45:00,1.56064,1.56085,1.56012,1.56046,159800000.0
2008-05-27 19:50:00,1.56107,1.56124,1.56069,1.56118,199700001.0
2008-05-27 19:55:00,1.56101,1.5615,1.56096,1.56124,184600000.0
2008-05-27 20:00:00,1.5614,1.5615,1.56084,1.5612,202400001.0
2008-05-27 20:05:00,1.56121,1.56138,1.56055,1.56099,181400000.0
2008-05-27 20:10:00,1.5607,1.56119,1.56018,1.56077,263200000.0
2008-05-27 20:15:00,1.56085,1.56092,1.56047,1.56064,215800000.0
2008-05-27 20:20:00,1.56093,1.56118,1.56037,1.56069,181600000.0
2008-05-27 20:25:00,1.5609,1.5609,1.56012,1.56077,235400001.0
2008-05-27 20:30:00,1.56081,1.56089,1.55995,1.56069,196700001.0
2008-05-27 20:35:00,1.56068,1.56077,1.56014,1.56026,213400000.0
2008-05-27 20:40:00,1.56038,1.5609,1.55989,1.56066,198900000.0
2008-05-27 20:45:00,1.56045,1.56116,1.56045,1.56076,212100002.0
2008-05-27 20:50:00,1.56062,1.56134,1.56032,1.56124,151500000.0
2008-05-27 20:55:00,1.56133,1.56151,1.56093,1.56093,278100001.0
2008-05-27 21:00:00,1.56043,1.56168,1.56043,1.56135,209800000.0
2008-05-27 21:05:00,1.56114,1.5616,1.5611,1.56154,185200000.0
2008-05-27 21:10:00,1.56162,1.56175,1.56083,1.56083,238500001.0
2008-05-27 21:15:00,1.56095,1.56122,1.55979,1.56014,201900000.0
2008-05-27 21:20:00,1.55992,1.56006,1.55903,1.55925,232700001.0
2008-05-27 21:25:00,1.55938,1.5597,1.55907,1.55957,172600000.0
2008-05-27 21:30:00,1.55945,1.55973,1.55896,1.55952,195200001.0
2008-05-27 21:35:00,1.5596,1.55983,1.55925,1.55947,172000000.0
2008-05-27 21:40:00,1.5593,1.55981,1.55889,1.55916,188999999.0
2008-05-27 21:45:00,1.55927,1.5595,1.55859,1.55884,202800000.0
2008-05-27 21:50:00,1.55877,1.55908,1.5585,1.55882,190800000.0
2008-05-27 21:55:00,1.55889,1.55901,1.55832,1.55859,190800001.0
2008-05-27 22:00:00,1.55848,1.55848,1.55748,1.5579,228300001.0
2008-05-27 22:05:00,1.55796,1.55821,1.55759,1.55806,177900000.0
2008-05-27 22:10:00,1.55821,1.55838,1.55785,1.55797,225500000.0
2008-05-27 22:15:00,1.55828,1.55872,1.55786,1.55857,204100001.0
2008-05-27 22:20:00,1.55856,1.55884,1.55819,1.55847,221500000.0
2008-05-27 22:25:00,1.55836,1.55866,1.5581,1.55839,207000002.0
2008-05-27 22:30:00,1.55846,1.55858,1.55788,1.55831,224600001.0
2008-05-27 22:35:00,1.55843,1.55846,1.55779,1.55795,198400000.0
2008-05-27 22:40:00,1.5581,1.55818,1.55761,1.55815,190500001.0
2008-05-27 22:45:00,1.55817,1.55876,1.55794,1.55847,166500000.0
2008-05-27 22:50:00,1.55846,1.55944,1.55831,1.55921,156400000.0
2008-05-27 22:55:00,1.55935,1.55943,1.55901,1.55916,206900002.0
2008-05-27 23:00:00,1.55863,1.559,1.55805,1.55868,191400001.0
2008-05-27 23:05:00,1.55861,1.55873,1.55833,1.55848,174800000.0
2008-05-27 23:10:00,1.55855,1.55883,1.5581,1.5586,177000000.0
2008-05-27 23:15:00,1.55863,1.55942,1.55805,1.55927,200000000.0
2008-05-27 23:20:00,1.55935,1.55936,1.5587,1.55921,209900001.0
2008-05-27 23:25:00,1.55923,1.55928,1.55795,1.55823,195100000.0
2008-05-27 23:30:00,1.55839,1.55873,1.55775,1.55801,185200000.0
2008-05-27 23:35:00,1.55792,1.55792,1.55661,1.55685,188100000.0
2008-05-27 23:40:00,1.55709,1.55709,1.5564,1.55696,184400000.0
2008-05-27 23:45:00,1.55692,1.55706,1.55637,1.55696,208400000.0
2008-05-27 23:50:00,1.55706,1.55859,1.5568,1.55779,173800001.0
2008-05-27 23:55:00,1.5581,1.55863,1.55804,1.55847,246900000.0
2008-05-28 00:00:00,1.55884,1.55943,1.55873,1.55912,220600002.0
2008-05-28 00:05:00,1.55918,1.55918,1.55843,1.55858,205800000.0
2008-05-28 00:10:00,1.55869,1.55892,1.55851,1.55885,186200000.0
2008-05-28 00:15:00,1.55859,1.5589,1.55854,1.55879,197300001.0
2008-05-28 00:20:00,1.55886,1.55895,1.55831,1.55884,174300001.0
2008-05-28 00:25:00,1.55875,1.55897,1.55833,1.55867,222000001.0
2008-05-28 00:30:00,1.5583,1.55888,1.55828,1.55858,187000000.0
2008-05-28 00:35:00,1.55875,1.55939,1.5584,1.55921,223800001.0
2008-05-28 00:40:00,1.55921,1.55931,1.55839,1.55886,162800000.0
2008-05-28 00:45:00,1.55873,1.55876,1.55826,1.55853,172000000.0
2008-05-28 00:50:00,1.55838,1.55871,1.55817,1.55855,188200000.0
2008-05-28 00:55:00,1.5581,1.55873,1.5581,1.55862,166800000.0
2008-05-28 01:00:00,1.55883,1.55954,1.55848,1.55848,181200000.0
2008-05-28 01:05:00,1.55879,1.55909,1.55856,1.55905,221500001.0
2008-05-28 01:10:00,1.55889,1.55954,1.55869,1.55917,171600001.0
2008-05-28 01:15:00,1.55934,1.55956,1.55863,1.55881,148300000.0
2008-05-28 01:20:00,1.55871,1.55885,1.55799,1.55839,195500000.0
2008-05-28 01:25:00,1.5583,1.55848,1.55793,1.55825,220100000.0
2008-05-28 01:30:00,1.55847,1.5588,1.55806,1.55871,183500000.0
2008-05-28 01:35:00,1.55878,1.55891,1.55797,1.55868,155100000.0
2008-05-28 01:40:00,1.55878,1.55931,1.5583,1.55904,175700002.0
2008-05-28 01:45:00,1.55899,1.55933,1.55845,1.55888,197400001.0
2008-05-28 01:50:00,1.55899,1.55915,1.55862,1.55865,177800000.0
2008-05-28 01:55:00,1.55868,1.55928,1.55857,1.55922,200500001.0
2008-05-28 02:00:00,1.55859,1.55907,1.55826,1.55878,378200000.0
2008-05-28 02:05:00,1.5589,1.55925,1.558,1.55841,554700002.0
2008-05-28 02:10:00,1.55816,1.5588,1.55801,1.55819,418900002.0
2008-05-28 02:15:00,1.55821,1.55888,1.55775,1.55884,637000000.0
2008-05-28 02:20:00,1.55904,1.55917,1.55861,1.55891,159700000.0
2008-05-28 02:25:00,1.55872,1.55907,1.55845,1.55906,368800000.0
2008-05-28 02:30:00,1.55919,1.55927,1.55842,1.55891,520900001.0
2008-05-28 02:35:00,1.55901,1.55907,1.55822,1.55907,440300000.0
2008-05-28 02:40:00,1.55954,1.55968,1.5587,1.55875,236300000.0
2008-05-28 02:45:00,1.55858,1.55947,1.55843,1.55898,598000002.0
2008-05-28 02:50:00,1.55921,1.55947,1.55754,1.55803,309500000.0
2008-05-28 02:55:00,1.55761,1.5579,1.55722,1.55722,278800001.0
2008-05-28 03:00:00,1.55702,1.55712,1.55616,1.55666,353000000.0
2008-05-28 03:05:00,1.55622,1.55692,1.55593,1.55692,295300000.0
2008-05-28 03:10:00,1.55666,1.55739,1.55579,1.55617,201100000.0
2008-05-28 03:15:00,1.55586,1.55679,1.55586,1.55641,193800000.0
2008-05-28 03:20:00,1.55615,1.55664,1.55581,1.55616,275000000.0
2008-05-28 03:25:00,1.55655,1.55655,1.55576,1.55612,378800001.0
2008-05-28 03:30:00,1.55623,1.55749,1.55603,1.55665,241500001.0
2008-05-28 03:35:00,1.5567,1.55701,1.55653,1.55681,263300000.0
2008-05-28 03:40:00,1.55687,1.55741,1.55687,1.55719,306900000.0
2008-05-28 03:45:00,1.55717,1.55822,1.55705,1.55769,185500000.0
2008-05-28 03:50:00,1.55804,1.5584,1.55773,1.5579,372400000.0
2008-05-28 03:55:00,1.55778,1.55825,1.55736,1.55797,888100001.0
2008-05-28 04:00:00,1.55808,1.55838,1.5575,1.55761,499600000.0
2008-05-28 04:05:00,1.5576,1.55816,1.55701,1.55733,612700001.0
2008-05-28 04:10:00,1.55735,1.55783,1.55703,1.55778,368400001.0
2008-05-28 04:15:00,1.55775,1.55804,1.55753,1.55758,368500000.0
2008-05-28 04:20:00,1.55751,1.55767,1.5571,1.55715,492900001.0
2008-05-28 04:25:00,1.5571,1.55792,1.55703,1.55777,464600000.0
2008-05-28 04:30:00,1.55736,1.55803,1.55727,1.55802,212800001.0
2008-05-28 04:35:00,1.55783,1.55821,1.55737,1.55784,449200002.0
2008-05-28 04:40:00,1.5577,1.55869,1.5576,1.5586,276000001.0
2008-05-28 04:45:00,1.55847,1.55856,1.55765,1.55765,279500000.0
2008-05-28 04:50:00,1.55765,1.55845,1.55763,1.55811,182800000.0
2008-05-28 04:55:00,1.55812,1.55846,1.55798,1.55798,245400000.0
2008-05-28 05:00:00,1.55814,1.55863,1.55791,1.55836,816600000.0
2008-05-28 05:05:00,1.55845,1.55929,1.55844,1.55892,1165000004.0
2008-05-28 05:10:00,1.559,1.55909,1.55865,1.5587,819300001.0
2008-05-28 05:15:00,1.55861,1.55905,1.55841,1.5585,1112400001.0
2008-05-28 05:20:00,1.55842,1.55879,1.55794,1.55832,1028900002.0
2008-05-28 05:25:00,1.55831,1.55865,1.55772,1.55816,1042300003.0
2008-05-28 05:30:00,1.55816,1.55902,1.55773,1.55873,910500000.0
2008-05-28 05:35:00,1.55877,1.55909,1.55853,1.55875,971600000.0
2008-05-28 05:40:00,1.55855,1.55894,1.55827,1.55863,787700001.0
2008-05-28 05:45:00,1.55868,1.55895,1.55853,1.55862,987900001.0
2008-05-28 05:50:00,1.55857,1.55895,1.55793,1.5585,944000004.0
2008-05-28 05:55:00,1.55843,1.55843,1.55785,1.55788,729600001.0
2008-05-28 06:00:00,1.55798,1.55834,1.55789,1.55809,736100000.0
2008-05-28 06:05:00,1.55806,1.55837,1.55798,1.55822,1855700006.0
2008-05-28 06:10:00,1.55832,1.55885,1.55797,1.55797,1824400004.0
2008-05-28 06:15:00,1.55794,1.55806,1.5576,1.55779,866600002.0
2008-05-28 06:20:00,1.55777,1.55794,1.55731,1.55754,1466100004.0
2008-05-28 06:25:00,1.55756,1.55839,1.55751,1.5582,1328000001.0
2008-05-28 06:30:00,1.55816,1.55883,1.55814,1.55854,1224800004.0
2008-05-28 06:35:00,1.55848,1.55883,1.55841,1.55863,638600000.0
2008-05-28 06:40:00,1.55858,1.5589,1.55832,1.5588,1040800003.0
2008-05-28 06:45:00,1.55885,1.55957,1.55882,1.55945,1333700000.0
2008-05-28 06:50:00,1.55971,1.56028,1.55925,1.55989,1413200001.0
2008-05-28 06:55:00,1.5598,1.55995,1.55917,1.55975,1165100001.0
2008-05-28 07:00:00,1.55993,1.56001,1.55946,1.55958,1233900001.0
2008-05-28 07:05:00,1.55964,1.55972,1.55919,1.55931,1054300003.0
2008-05-28 07:10:00,1.55944,1.55944,1.55901,1.55909,1909700002.0
2008-05-28 07:15:00,1.55905,1.55947,1.55892,1.55909,1499300007.0
2008-05-28 07:20:00,1.55915,1.55954,1.55906,1.55919,1821699999.0
2008-05-28 07:25:00,1.55926,1.55943,1.55892,1.55912,1300600002.0
2008-05-28 07:30:00,1.5592,1.55981,1.55913,1.55975,1949100004.0
2008-05-28 07:35:00,1.55969,1.55975,1.55899,1.55921,1396900003.0
2008-05-28 07:40:00,1.55922,1.56022,1.55922,1.55989,1858200002.0
2008-05-28 07:45:00,1.55969,1.56001,1.55935,1.55981,2819100003.0
2008-05-28 07:50:00,1.55972,1.55996,1.55939,1.5597,2629200002.0
2008-05-28 07:55:00,1.55956,1.56009,1.5593,1.55953,2729700002.0
2008-05-28 08:00:00,1.55962,1.55997,1.55905,1.55964,1946500003.0
2008-05-28 08:05:00,1.55953,1.56018,1.55948,1.55996,2428200003.0
2008-05-28 08:10:00,1.56001,1.56067,1.55949,1.56025,1603600002.0
2008-05-28 08:15:00,1.56027,1.56075,1.55983,1.56073,1262500001.0
2008-05-28 08:20:00,1.56059,1.5607,1.55956,1.56016,1762300003.0
2008-05-28 08:25:00,1.5601,1.56025,1.55888,1.55981,2239300003.0
2008-05-28 08:30:00,1.55984,1.5607,1.55979,1.56046,1855300003.0
2008-05-28 08:35:00,1.56053,1.56103,1.55985,1.56027,2175900005.0
2008-05-28 08:40:00,1.56018,1.56145,1.56014,1.56119,2221500007.0
2008-05-28 08:45:00,1.56118,1.56122,1.56053,1.5607,2768600007.0
2008-05-28 08:50:00,1.5608,1.56195,1.56072,1.56122,2767800006.0
2008-05-28 08:55:00,1.56126,1.56141,1.56076,1.56116,2329100006.0
2008-05-28 09:00:00,1.56125,1.5617,1.56091,1.56116,2714200004.0
2008-05-28 09:05:00,1.5612,1.56186,1.56111,1.56185,2040600004.0
2008-05-28 09:10:00,1.56187,1.5622,1.56175,1.56201,2118100004.0
2008-05-28 09:15:00,1.56209,1.56386,1.5617,1.56358,2312900007.0
2008-05-28 09:20:00,1.56353,1.56378,1.56299,1.56342,1532600003.0
2008-05-28 09:25:00,1.56339,1.56374,1.5629,1.56374,2149100003.0
2008-05-28 09:30:00,1.56392,1.56448,1.56371,1.56433,2186300004.0
2008-05-28 09:35:00,1.56426,1.5646,1.56388,1.5644,1933200007.0
2008-05-28 09:40:00,1.56442,1.56459,1.56399,1.56433,2028500006.0
2008-05-28 09:45:00,1.56429,1.56487,1.56401,1.56409,1993700003.0
2008-05-28 09:50:00,1.56418,1.56499,1.56416,1.56447,2361300005.0
2008-05-28 09:55:00,1.56451,1.56501,1.56441,1.56494,2956600006.0
2008-05-28 10:00:00,1.56506,1.56582,1.56495,1.56518,2237200001.0
2008-05-28 10:05:00,1.5652,1.56541,1.56444,1.56487,2582300007.0
2008-05-28 10:10:00,1.56495,1.56499,1.56337,1.56406,2382200004.0
2008-05-28 10:15:00,1.56393,1.56398,1.56303,1.56309,1764700006.0
2008-05-28 10:20:00,1.56305,1.56355,1.56259,1.56347,2114800003.0
2008-05-28 10:25:00,1.5635,1.5638,1.56311,1.56362,2597600008.0
2008-05-28 10:30:00,1.56362,1.56401,1.56319,1.56323,2547000001.0
2008-05-28 10:35:00,1.56319,1.56392,1.56283,1.56377,2339400003.0
2008-05-28 10:40:00,1.56369,1.56409,1.56338,1.56341,2298500003.0
2008-05-28 10:45:00,1.56327,1.56384,1.56284,1.56295,2110100006.0
2008-05-28 10:50:00,1.56289,1.56324,1.56206,1.56248,2115200004.0
2008-05-28 10:55:00,1.56283,1.56354,1.56278,1.56281,2460700009.0
2008-05-28 11:00:00,1.56273,1.56347,1.56161,1.56191,2509900004.0
2008-05-28 11:05:00,1.5617,1.5619,1.5603,1.56089,2208600005.0
2008-05-28 11:10:00,1.56111,1.56182,1.56059,1.56165,2354900004.0
2008-05-28 11:15:00,1.56183,1.56193,1.56086,1.56182,2099400003.0
2008-05-28 11:20:00,1.56162,1.56198,1.5606,1.5608,2551500004.0
2008-05-28 11:25:00,1.56103,1.56157,1.55987,1.56052,2500400005.0
2008-05-28 11:30:00,1.56035,1.56035,1.55928,1.55997,2505100004.0
2008-05-28 11:35:00,1.56033,1.56061,1.55971,1.55999,2821600006.0
2008-05-28 11:40:00,1.55993,1.56025,1.55931,1.5595,3089400005.0
2008-05-28 11:45:00,1.55937,1.55968,1.55792,1.55816,2441500002.0
2008-05-28 11:50:00,1.55801,1.55963,1.55793,1.55899,1244200004.0
2008-05-28 11:55:00,1.55909,1.56001,1.55909,1.55967,2269700007.0
2008-05-28 12:00:00,1.55978,1.56043,1.55958,1.5604,1947700005.0
2008-05-28 12:05:00,1.56041,1.56052,1.55952,1.56011,1941300005.0
2008-05-28 12:10:00,1.56019,1.56071,1.56001,1.56065,1887700002.0
2008-05-28 12:15:00,1.56041,1.56043,1.55978,1.56017,1661500000.0
2008-05-28 12:20:00,1.56024,1.56034,1.55984,1.5603,2060800007.0
2008-05-28 12:25:00,1.56043,1.56057,1.55959,1.56004,2592300006.0
2008-05-28 12:30:00,1.56023,1.56102,1.56015,1.5607,3111100002.0
2008-05-28 12:35:00,1.56071,1.56076,1.55982,1.56064,2553700005.0
2008-05-28 12:40:00,1.56062,1.56142,1.56046,1.56116,1998000003.0
2008-05-28 12:45:00,1.56132,1.56153,1.56046,1.56059,2061700003.0
2008-05-28 12:50:00,1.56069,1.56093,1.56046,1.56089,2011500002.0
2008-05-28 12:55:00,1.56093,1.56103,1.5599,1.5599,2355700004.0
2008-05-28 13:00:00,1.55993,1.56009,1.55848,1.55862,1686300005.0
2008-05-28 13:05:00,1.55861,1.55902,1.55821,1.55852,1332100003.0
2008-05-28 13:10:00,1.55856,1.55924,1.55851,1.55881,1458500003.0
2008-05-28 13:15:00,1.55881,1.55905,1.55569,1.55661,1383800003.0
2008-05-28 13:20:00,1.55668,1.55731,1.55599,1.55677,1101799999.0
2008-05-28 13:25:00,1.55689,1.55713,1.55592,1.55665,1898000004.0
2008-05-28 13:30:00,1.55652,1.55755,1.55631,1.55745,1961300002.0
2008-05-28 13:35:00,1.55759,1.55784,1.55656,1.55678,1850500002.0
2008-05-28 13:40:00,1.55686,1.55792,1.55663,1.55782,1195100001.0
2008-05-28 13:45:00,1.55785,1.55827,1.55742,1.55808,1969000001.0
2008-05-28 13:50:00,1.55814,1.55837,1.55713,1.55737,1917200004.0
2008-05-28 13:55:00,1.55745,1.5576,1.55688,1.55703,1641900001.0
2008-05-28 14:00:00,1.55697,1.55795,1.55682,1.55772,1706900005.0
2008-05-28 14:05:00,1.55781,1.55816,1.55766,1.55804,1541700002.0
2008-05-28 14:10:00,1.55804,1.55827,1.55731,1.55771,1136700002.0
2008-05-28 14:15:00,1.55757,1.55759,1.55516,1.55588,2025300003.0
2008-05-28 14:20:00,1.556,1.55677,1.5557,1.55602,1840600001.0
2008-05-28 14:25:00,1.55594,1.55643,1.55465,1.55615,1670500003.0
2008-05-28 14:30:00,1.5555,1.5555,1.5531,1.55321,174400001.0
2008-05-28 14:35:00,1.5537,1.55452,1.55325,1.55404,176400000.0
2008-05-28 14:40:00,1.55386,1.55434,1.55345,1.55363,185600000.0
2008-05-28 14:45:00,1.55396,1.55468,1.55314,1.55375,194800000.0
2008-05-28 14:50:00,1.55369,1.55499,1.55369,1.55414,174700000.0
2008-05-28 14:55:00,1.55448,1.55465,1.55413,1.55433,190600000.0
2008-05-28 15:00:00,1.55434,1.55531,1.55398,1.55516,190400000.0
2008-05-28 15:05:00,1.55508,1.55508,1.5545,1.55457,247500000.0
2008-05-28 15:10:00,1.55453,1.55526,1.55453,1.55506,194400000.0
2008-05-28 15:15:00,1.55516,1.55539,1.55451,1.55451,186700001.0
2008-05-28 15:20:00,1.5546,1.55494,1.55377,1.55384,167600000.0
2008-05-28 15:25:00,1.55383,1.55531,1.55362,1.55516,175800000.0
2008-05-28 15:30:00,1.55521,1.55521,1.55401,1.55468,195200000.0
2008-05-28 15:35:00,1.55454,1.55478,1.55347,1.55347,161600000.0
2008-05-28 15:40:00,1.55384,1.55392,1.55268,1.55369,190300000.0
2008-05-28 15:45:00,1.55353,1.55387,1.55257,1.55257,250100001.0
2008-05-28 15:50:00,1.55247,1.55268,1.55042,1.55077,199600001.0
2008-05-28 15:55:00,1.55069,1.55115,1.54968,1.54968,176600000.0
2008-05-28 16:00:00,1.54981,1.5507,1.54976,1.55056,180100000.0
2008-05-28 16:05:00,1.5507,1.55187,1.5507,1.55162,194300000.0
2008-05-28 16:10:00,1.55184,1.55264,1.55158,1.55263,217900000.0
2008-05-28 16:15:00,1.55228,1.55298,1.55219,1.55273,156700000.0
2008-05-28 16:20:00,1.55272,1.55283,1.5512,1.55123,206400000.0
2008-05-28 16:25:00,1.55133,1.5514,1.55028,1.55078,191000000.0
2008-05-28 16:30:00,1.5508,1.55135,1.55022,1.55111,241700000.0
2008-05-28 16:35:00,1.55106,1.55219,1.55084,1.55155,182200000.0
2008-05-28 16:40:00,1.55159,1.55203,1.55118,1.55158,204100000.0
2008-05-28 16:45:00,1.55151,1.55205,1.55141,1.55168,198500000.0
2008-05-28 16:50:00,1.5518,1.55256,1.5518,1.55255,185000000.0
2008-05-28 16:55:00,1.55267,1.55276,1.55045,1.55145,149500000.0
2008-05-28 17:00:00,1.5515,1.55179,1.55038,1.55105,206600001.0
2008-05-28 17:05:00,1.55112,1.55112,1.54974,1.54974,222400004.0
2008-05-28 17:10:00,1.5493,1.5497,1.5489,1.5494,194700000.0
2008-05-28 17:15:00,1.54972,1.55128,1.54951,1.55107,192500000.0
2008-05-28 17:20:00,1.55066,1.55092,1.54991,1.55019,187900001.0
2008-05-28 17:25:00,1.55012,1.5504,1.54932,1.55013,228600001.0
2008-05-28 17:30:00,1.55019,1.55059,1.55003,1.55056,212200001.0
2008-05-28 17:35:00,1.55066,1.55137,1.55031,1.55066,188200000.0
2008-05-28 17:40:00,1.55072,1.55072,1.54934,1.54945,180600000.0
2008-05-28 17:45:00,1.54964,1.5498,1.54912,1.54965,275000002.0
2008-05-28 17:50:00,1.54961,1.54984,1.54899,1.54945,207600001.0
2008-05-28 17:55:00,1.54942,1.5498,1.54859,1.54914,233100000.0
2008-05-28 18:00:00,1.54938,1.54958,1.54887,1.54923,219800000.0
2008-05-28 18:05:00,1.54922,1.55002,1.54886,1.54983,227800000.0
2008-05-28 18:10:00,1.54983,1.55039,1.54929,1.54998,156500000.0
2008-05-28 18:15:00,1.54988,1.54988,1.54818,1.54828,207100001.0
2008-05-28 18:20:00,1.5484,1.54873,1.54624,1.5465,161000000.0
2008-05-28 18:25:00,1.54655,1.54687,1.546,1.54662,167200000.0
2008-05-28 18:30:00,1.54678,1.54741,1.54664,1.54727,178200002.0
2008-05-28 18:35:00,1.5472,1.54743,1.54666,1.54725,191100000.0
2008-05-28 18:40:00,1.54695,1.54734,1.54646,1.5465,180100001.0
2008-05-28 18:45:00,1.54666,1.54672,1.54614,1.54627,190900000.0
2008-05-28 18:50:00,1.54649,1.54686,1.54634,1.54686,201800000.0
2008-05-28 18:55:00,1.54703,1.54731,1.54624,1.54661,166700001.0
2008-05-28 19:00:00,1.54686,1.54752,1.54654,1.54734,241400000.0
2008-05-28 19:05:00,1.54731,1.54747,1.54645,1.54647,232000002.0
2008-05-28 19:10:00,1.5465,1.5465,1.54576,1.54588,172700000.0
2008-05-28 19:15:00,1.5461,1.5463,1.54565,1.54604,174500001.0
2008-05-28 19:20:00,1.54604,1.54647,1.54579,1.54619,175400000.0
2008-05-28 19:25:00,1.54609,1.5463,1.54527,1.54578,156000000.0
2008-05-28 19:30:00,1.54584,1.54707,1.54561,1.54678,183400000.0
2008-05-28 19:35:00,1.54669,1.54729,1.54643,1.54727,177800001.0
2008-05-28 19:40:00,1.54725,1.54754,1.54695,1.54738,232599999.0
2008-05-28 19:45:00,1.54764,1.54803,1.54698,1.5474,196800000.0
2008-05-28 19:50:00,1.54754,1.54886,1.54736,1.54787,169900000.0
2008-05-28 19:55:00,1.5479,1.54825,1.54764,1.54811,171700000.0
2008-05-28 20:00:00,1.54846,1.54914,1.54804,1.54914,228500000.0
2008-05-28 20:05:00,1.54885,1.5491,1.54852,1.54896,151300000.0
2008-05-28 20:10:00,1.54849,1.54933,1.54798,1.54931,207500000.0
2008-05-28 20:15:00,1.54919,1.54968,1.5488,1.54926,206900000.0
2008-05-28 20:20:00,1.54941,1.54947,1.54875,1.54919,184000001.0
2008-05-28 20:25:00,1.5494,1.5494,1.54788,1.54822,230100000.0
2008-05-28 20:30:00,1.54788,1.54806,1.54699,1.54781,242600000.0
2008-05-28 20:35:00,1.54773,1.54796,1.54747,1.54765,220500000.0
2008-05-28 20:40:00,1.54772,1.54812,1.54734,1.54798,254300000.0
2008-05-28 20:45:00,1.54787,1.54839,1.54753,1.548,200600001.0
2008-05-28 20:50:00,1.54796,1.54811,1.54687,1.54707,169100000.0
2008-05-28 20:55:00,1.54701,1.54758,1.54669,1.54753,234400000.0
2008-05-28 21:00:00,1.54717,1.54862,1.54717,1.54862,160800000.0
2008-05-28 21:05:00,1.54847,1.54885,1.54826,1.54851,182000001.0
2008-05-28 21:10:00,1.54867,1.54921,1.54854,1.549,185100001.0
2008-05-28 21:15:00,1.5491,1.54932,1.54848,1.54901,199800001.0
2008-05-28 21:20:00,1.54902,1.54917,1.54854,1.5488,232400001.0
2008-05-28 21:25:00,1.54865,1.54905,1.5484,1.54903,179700001.0
2008-05-28 21:30:00,1.54886,1.54907,1.54781,1.54845,210700001.0
2008-05-28 21:35:00,1.54846,1.54877,1.54819,1.54857,144100000.0
2008-05-28 21:40:00,1.54852,1.54921,1.54847,1.54856,162600001.0
2008-05-28 21:45:00,1.5487,1.5488,1.54834,1.54866,176600000.0
2008-05-28 21:50:00,1.54857,1.54894,1.54841,1.54859,174700000.0
2008-05-28 21:55:00,1.54845,1.54864,1.54777,1.54797,201600001.0
2008-05-28 22:00:00,1.54809,1.54868,1.54809,1.54838,200000000.0
2008-05-28 22:05:00,1.54849,1.54859,1.5477,1.54807,195100000.0
2008-05-28 22:10:00,1.54821,1.54873,1.54786,1.54798,200700000.0
2008-05-28 22:15:00,1.54835,1.54881,1.54771,1.5479,177300000.0
2008-05-28 22:20:00,1.54789,1.54801,1.54757,1.548,173100001.0
2008-05-28 22:25:00,1.54763,1.54789,1.54706,1.54724,185299999.0
2008-05-28 22:30:00,1.54716,1.54734,1.54652,1.54687,222300000.0
2008-05-28 22:35:00,1.54694,1.54695,1.54606,1.54617,199900000.0
2008-05-28 22:40:00,1.54626,1.54678,1.54591,1.54677,160600000.0
2008-05-28 22:45:00,1.54698,1.54803,1.54674,1.54772,171200001.0
2008-05-28 22:50:00,1.54761,1.54789,1.54724,1.54725,164800000.0
2008-05-28 22:55:00,1.5475,1.548,1.54735,1.54777,249300000.0
2008-05-28 23:00:00,1.54772,1.548,1.54709,1.548,182200000.0
2008-05-28 23:05:00,1.54798,1.54851,1.54731,1.54748,174000001.0
2008-05-28 23:10:00,1.54748,1.54807,1.54718,1.54788,192699999.0
2008-05-28 23:15:00,1.54808,1.54819,1.54735,1.54776,201600001.0
2008-05-28 23:20:00,1.54798,1.54815,1.54732,1.54768,199200001.0
2008-05-28 23:25:00,1.54768,1.54792,1.54706,1.54736,240999999.0
2008-05-28 23:30:00,1.54747,1.54747,1.54644,1.54711,197300000.0
2008-05-28 23:35:00,1.5469,1.5481,1.54682,1.54792,162000000.0
2008-05-28 23:40:00,1.54807,1.54807,1.5475,1.54796,164200000.0
2008-05-28 23:45:00,1.54792,1.54861,1.54749,1.54772,184600002.0
2008-05-28 23:50:00,1.5477,1.54801,1.54712,1.54712,198700000.0
2008-05-28 23:55:00,1.54741,1.54817,1.54741,1.54787,200900000.0
2008-05-29 00:00:00,1.54799,1.54845,1.54776,1.54831,175600000.0
2008-05-29 00:05:00,1.54843,1.54881,1.54799,1.54799,187700000.0
2008-05-29 00:10:00,1.54836,1.54869,1.54815,1.54861,193100001.0
2008-05-29 00:15:00,1.54836,1.5485,1.54813,1.5485,150500000.0
2008-05-29 00:20:00,1.54855,1.54869,1.54747,1.54805,175300000.0
2008-05-29 00:25:00,1.54801,1.54825,1.54749,1.54792,192500000.0
2008-05-29 00:30:00,1.54756,1.54808,1.54751,1.548,160600001.0
2008-05-29 00:35:00,1.5482,1.54858,1.54805,1.54835,186700001.0
2008-05-29 00:40:00,1.54821,1.54834,1.54778,1.5481,175900000.0
2008-05-29 00:45:00,1.54812,1.54851,1.54776,1.5484,191300001.0
2008-05-29 00:50:00,1.54817,1.54876,1.54805,1.54876,175400000.0
2008-05-29 00:55:00,1.54836,1.54892,1.54811,1.54861,175700000.0
2008-05-29 01:00:00,1.54851,1.54851,1.54767,1.54802,178400000.0
2008-05-29 01:05:00,1.54809,1.54851,1.54798,1.54838,204500000.0
2008-05-29 01:10:00,1.54847,1.54881,1.54807,1.54874,178300000.0
2008-05-29 01:15:00,1.54885,1.54896,1.54815,1.54843,183800000.0
2008-05-29 01:20:00,1.54845,1.54863,1.54792,1.54843,205800000.0
2008-05-29 01:25:00,1.54836,1.54851,1.54703,1.54703,182500000.0
2008-05-29 01:30:00,1.54696,1.54721,1.54645,1.54708,197600000.0
2008-05-29 01:35:00,1.54707,1.54745,1.5467,1.54735,181700000.0
2008-05-29 01:40:00,1.5471,1.54748,1.54659,1.54719,172400000.0
2008-05-29 01:45:00,1.54716,1.54838,1.54716,1.54804,158700000.0
2008-05-29 01:50:00,1.548,1.54841,1.54764,1.54804,205600000.0
2008-05-29 01:55:00,1.54796,1.5483,1.54726,1.54776,207300001.0
2008-05-29 02:00:00,1.54731,1.54761,1.54702,1.54746,384900002.0
2008-05-29 02:05:00,1.54747,1.54795,1.54724,1.54791,537600002.0
2008-05-29 02:10:00,1.54756,1.54792,1.54718,1.54756,429700000.0
2008-05-29 02:15:00,1.54764,1.54846,1.54743,1.54806,658700000.0
2008-05-29 02:20:00,1.54818,1.54825,1.54777,1.54802,154500000.0
2008-05-29 02:25:00,1.54794,1.54817,1.54754,1.54799,367100001.0
2008-05-29 02:30:00,1.54809,1.54819,1.54673,1.54767,529700002.0
2008-05-29 02:35:00,1.54789,1.54799,1.54676,1.54783,430900000.0
2008-05-29 02:40:00,1.54796,1.54809,1.54741,1.54752,229700000.0
2008-05-29 02:45:00,1.5474,1.54851,1.5474,1.5477,577000004.0
2008-05-29 02:50:00,1.54799,1.5482,1.54712,1.54742,310100004.0
2008-05-29 02:55:00,1.54702,1.54755,1.54656,1.54743,257100000.0
2008-05-29 03:00:00,1.54762,1.54824,1.54721,1.54812,348500000.0
2008-05-29 03:05:00,1.54774,1.54882,1.54753,1.54861,333700000.0
2008-05-29 03:10:00,1.54802,1.5488,1.54797,1.54842,156400000.0
2008-05-29 03:15:00,1.54812,1.54858,1.54778,1.54804,165100000.0
2008-05-29 03:20:00,1.54787,1.54854,1.54787,1.54842,268600000.0
2008-05-29 03:25:00,1.54883,1.54886,1.54816,1.54858,313600000.0
2008-05-29 03:30:00,1.54845,1.54937,1.54835,1.54901,275100001.0
2008-05-29 03:35:00,1.54896,1.54901,1.54853,1.54873,280700001.0
2008-05-29 03:40:00,1.5488,1.54955,1.54865,1.54873,395900002.0
2008-05-29 03:45:00,1.54885,1.54915,1.54833,1.5484,200700000.0
2008-05-29 03:50:00,1.54869,1.54903,1.54854,1.54897,383000000.0
2008-05-29 03:55:00,1.54873,1.54922,1.54829,1.54895,875000001.0
2008-05-29 04:00:00,1.54918,1.54944,1.54831,1.54843,547600003.0
2008-05-29 04:05:00,1.54844,1.54923,1.5483,1.54847,524300001.0
2008-05-29 04:10:00,1.54841,1.54886,1.54813,1.54834,438700000.0
2008-05-29 04:15:00,1.54821,1.54869,1.54815,1.54822,352800000.0
2008-05-29 04:20:00,1.54811,1.54826,1.54772,1.54776,401800002.0
2008-05-29 04:25:00,1.54763,1.54842,1.54744,1.54813,493500000.0
2008-05-29 04:30:00,1.54776,1.54865,1.54773,1.54865,242300001.0
2008-05-29 04:35:00,1.54852,1.54882,1.54782,1.54877,520700002.0
2008-05-29 04:40:00,1.54881,1.54903,1.54823,1.54864,223500000.0
2008-05-29 04:45:00,1.54843,1.54843,1.54745,1.5475,346199999.0
2008-05-29 04:50:00,1.54756,1.54867,1.54751,1.54849,189600000.0
2008-05-29 04:55:00,1.54892,1.54892,1.54811,1.54859,228500000.0
2008-05-29 05:00:00,1.54879,1.54952,1.54852,1.54852,813700001.0
2008-05-29 05:05:00,1.54857,1.54909,1.54848,1.54871,1081900002.0
2008-05-29 05:10:00,1.54864,1.54916,1.54856,1.54877,833500002.0
2008-05-29 05:15:00,1.54905,1.54966,1.54898,1.54928,1095700001.0
2008-05-29 05:20:00,1.5493,1.54959,1.54883,1.549,1110800002.0
2008-05-29 05:25:00,1.54912,1.54937,1.54844,1.54906,982700002.0
2008-05-29 05:30:00,1.54896,1.54918,1.54833,1.54833,768600001.0
2008-05-29 05:35:00,1.5483,1.54893,1.54819,1.54893,1064500002.0
2008-05-29 05:40:00,1.54872,1.54902,1.54842,1.54861,856000002.0
2008-05-29 05:45:00,1.54872,1.54893,1.54799,1.54799,1098100001.0
2008-05-29 05:50:00,1.54799,1.54851,1.54688,1.54748,901500002.0
2008-05-29 05:55:00,1.54749,1.54783,1.54678,1.54691,793500003.0
2008-05-29 06:00:00,1.54693,1.54779,1.54693,1.54771,804700001.0
2008-05-29 06:05:00,1.54781,1.54803,1.5473,1.5476,1827800006.0
2008-05-29 06:10:00,1.54764,1.54768,1.54662,1.54689,1581900000.0
2008-05-29 06:15:00,1.54682,1.54751,1.5466,1.54751,985400002.0
2008-05-29 06:20:00,1.5476,1.54789,1.5475,1.54765,1328400002.0
2008-05-29 06:25:00,1.54768,1.5485,1.54764,1.5483,1264000002.0
2008-05-29 06:30:00,1.54825,1.54842,1.54788,1.54789,1061800003.0
2008-05-29 06:35:00,1.54786,1.54834,1.54782,1.54786,629000001.0
2008-05-29 06:40:00,1.54777,1.54827,1.54765,1.5481,956100001.0
2008-05-29 06:45:00,1.5481,1.5484,1.54802,1.54814,1321700002.0
2008-05-29 06:50:00,1.54813,1.54896,1.54791,1.54815,1409100002.0
2008-05-29 06:55:00,1.54811,1.5486,1.54798,1.54806,1171900003.0
2008-05-29 07:00:00,1.54839,1.54841,1.54799,1.5481,1301400001.0
2008-05-29 07:05:00,1.54797,1.54825,1.54763,1.54813,1041800001.0
2008-05-29 07:10:00,1.54816,1.54857,1.54805,1.5484,1768600003.0
2008-05-29 07:15:00,1.54838,1.54909,1.54838,1.54893,1575800009.0
2008-05-29 07:20:00,1.54893,1.54899,1.54795,1.54803,1813600002.0
2008-05-29 07:25:00,1.54803,1.54819,1.54752,1.5476,1244200000.0
2008-05-29 07:30:00,1.54706,1.54707,1.54594,1.54628,1873100002.0
2008-05-29 07:35:00,1.54633,1.54689,1.54598,1.54615,1303700004.0
2008-05-29 07:40:00,1.5462,1.54654,1.54563,1.54602,1719400003.0
2008-05-29 07:45:00,1.54621,1.54641,1.5446,1.54493,2989100007.0
2008-05-29 07:50:00,1.5448,1.5459,1.54452,1.54577,2523800004.0
2008-05-29 07:55:00,1.54558,1.54639,1.5451,1.546,2778500002.0
2008-05-29 08:00:00,1.54592,1.54592,1.54459,1.54508,1972800004.0
2008-05-29 08:05:00,1.54503,1.54546,1.5436,1.54398,2391600003.0
2008-05-29 08:10:00,1.54384,1.54469,1.54339,1.54421,1567800005.0
2008-05-29 08:15:00,1.54419,1.54439,1.54383,1.544,1311200004.0
2008-05-29 08:20:00,1.54414,1.54547,1.54399,1.54426,1807200007.0
2008-05-29 08:25:00,1.54425,1.54525,1.5437,1.54497,2464500002.0
2008-05-29 08:30:00,1.54494,1.54516,1.54453,1.54477,1752900000.0
2008-05-29 08:35:00,1.54468,1.54521,1.54361,1.54386,2133400003.0
2008-05-29 08:40:00,1.54354,1.5439,1.54227,1.54254,2059400005.0
2008-05-29 08:45:00,1.5425,1.54272,1.54132,1.54228,2669900003.0
2008-05-29 08:50:00,1.54248,1.54338,1.54214,1.5431,2755700005.0
2008-05-29 08:55:00,1.54309,1.54361,1.54266,1.54284,2444600008.0
2008-05-29 09:00:00,1.54294,1.54371,1.54283,1.54349,2710600002.0
2008-05-29 09:05:00,1.54342,1.54374,1.54291,1.54369,1971600002.0
2008-05-29 09:10:00,1.54364,1.54402,1.54277,1.54392,2067700002.0
2008-05-29 09:15:00,1.54395,1.54413,1.54353,1.5439,2116500005.0
2008-05-29 09:20:00,1.54379,1.54466,1.54355,1.54424,1537800000.0
2008-05-29 09:25:00,1.54428,1.54499,1.5439,1.54476,2229600003.0
2008-05-29 09:30:00,1.5447,1.54519,1.54444,1.54513,2046000005.0
2008-05-29 09:35:00,1.5451,1.54567,1.54498,1.54535,1926500002.0
2008-05-29 09:40:00,1.54538,1.54571,1.54487,1.54524,2098200001.0
2008-05-29 09:45:00,1.54546,1.54608,1.54537,1.5455,2187000001.0
2008-05-29 09:50:00,1.5455,1.54565,1.5444,1.54455,2345400004.0
2008-05-29 09:55:00,1.54469,1.54485,1.54363,1.54399,2876900004.0
2008-05-29 10:00:00,1.54426,1.54531,1.54426,1.54431,2374800005.0
2008-05-29 10:05:00,1.54408,1.54538,1.5429,1.5446,2433200006.0
2008-05-29 10:10:00,1.54451,1.54455,1.54305,1.54315,2190300003.0
2008-05-29 10:15:00,1.54306,1.54355,1.5424,1.54255,1908100006.0
2008-05-29 10:20:00,1.54264,1.54436,1.54259,1.54421,2233400002.0
2008-05-29 10:25:00,1.54424,1.54424,1.54172,1.54238,2577300005.0
2008-05-29 10:30:00,1.54251,1.54312,1.54126,1.54213,2475800002.0
2008-05-29 10:35:00,1.54225,1.54382,1.54209,1.54382,2421900005.0
2008-05-29 10:40:00,1.54358,1.5436,1.5427,1.5431,2309300002.0
2008-05-29 10:45:00,1.54307,1.54331,1.54243,1.54292,2144700004.0
2008-05-29 10:50:00,1.54298,1.54331,1.54178,1.54315,2106000004.0
2008-05-29 10:55:00,1.54316,1.54379,1.54279,1.54338,2557100005.0
2008-05-29 11:00:00,1.54337,1.54371,1.54261,1.54301,2366500006.0
2008-05-29 11:05:00,1.54278,1.54312,1.54242,1.54258,2128400003.0
2008-05-29 11:10:00,1.54268,1.54319,1.54229,1.54247,2364200004.0
2008-05-29 11:15:00,1.54255,1.543,1.5425,1.5427,2097100003.0
2008-05-29 11:20:00,1.54251,1.5427,1.54177,1.54208,2470400002.0
2008-05-29 11:25:00,1.54216,1.54276,1.54098,1.54188,2174100005.0
2008-05-29 11:30:00,1.54181,1.54237,1.54174,1.5421,2562500008.0
2008-05-29 11:35:00,1.54228,1.54313,1.54208,1.54266,2726500002.0
2008-05-29 11:40:00,1.54281,1.54342,1.54255,1.54328,3131100006.0
2008-05-29 11:45:00,1.54297,1.54319,1.54235,1.5424,2497599999.0
2008-05-29 11:50:00,1.54208,1.54264,1.54192,1.54216,1366200002.0
2008-05-29 11:55:00,1.54225,1.54262,1.54123,1.54218,2237900005.0
2008-05-29 12:00:00,1.54242,1.54251,1.54133,1.54157,2082200001.0
2008-05-29 12:05:00,1.54154,1.54183,1.54122,1.54166,1968200000.0
2008-05-29 12:10:00,1.54172,1.54257,1.54148,1.54237,1949200003.0
2008-05-29 12:15:00,1.54215,1.54237,1.54158,1.54163,1730600006.0
2008-05-29 12:20:00,1.54149,1.54185,1.5411,1.54149,2129900002.0
2008-05-29 12:25:00,1.54152,1.54258,1.54143,1.54238,2492600007.0
2008-05-29 12:30:00,1.54237,1.54257,1.54097,1.54118,3086300008.0
2008-05-29 12:35:00,1.54149,1.542,1.5395,1.53973,2670400010.0
2008-05-29 12:40:00,1.53977,1.54013,1.5395,1.53963,2112400008.0
2008-05-29 12:45:00,1.53985,1.54053,1.53962,1.53981,2264800007.0
2008-05-29 12:50:00,1.53964,1.54028,1.53932,1.54012,1877700005.0
2008-05-29 12:55:00,1.54008,1.54026,1.53817,1.53857,2496200006.0
2008-05-29 13:00:00,1.53852,1.5389,1.53806,1.53836,1579900002.0
2008-05-29 13:05:00,1.53842,1.5393,1.53822,1.53875,1302700003.0
2008-05-29 13:10:00,1.53866,1.53885,1.53776,1.53881,1433100002.0
2008-05-29 13:15:00,1.53887,1.53918,1.53798,1.53835,1310300001.0
2008-05-29 13:20:00,1.53833,1.53871,1.5379,1.5386,1065500001.0
2008-05-29 13:25:00,1.53883,1.53941,1.53872,1.53885,1773500003.0
2008-05-29 13:30:00,1.53881,1.5398,1.53844,1.53973,2058400007.0
2008-05-29 13:35:00,1.54004,1.54016,1.53955,1.53964,2149300004.0
2008-05-29 13:40:00,1.53962,1.53976,1.53784,1.53784,1112800005.0
2008-05-29 13:45:00,1.53787,1.53882,1.5368,1.5368,1936500008.0
2008-05-29 13:50:00,1.53667,1.53669,1.53523,1.53631,1943900004.0
2008-05-29 13:55:00,1.53623,1.53646,1.53574,1.53588,1740800003.0
2008-05-29 14:00:00,1.5359,1.53641,1.53455,1.53455,1829500000.0
2008-05-29 14:05:00,1.5344,1.53526,1.53384,1.53404,1764400004.0
2008-05-29 14:10:00,1.53393,1.5348,1.52968,1.52972,1028600002.0
2008-05-29 14:15:00,1.52954,1.53382,1.52915,1.5326,2022500001.0
2008-05-29 14:20:00,1.53265,1.53317,1.53205,1.53229,1880100002.0
2008-05-29 14:25:00,1.5322,1.53371,1.5322,1.53354,1720000007.0
2008-05-29 14:30:00,1.53317,1.53335,1.53162,1.53249,234500000.0
2008-05-29 14:35:00,1.53218,1.53218,1.53016,1.53093,180200001.0
2008-05-29 14:40:00,1.53103,1.53164,1.53062,1.53108,190600000.0
2008-05-29 14:45:00,1.53107,1.53143,1.53012,1.53016,191600000.0
2008-05-29 14:50:00,1.52983,1.53074,1.52967,1.52994,179200000.0
2008-05-29 14:55:00,1.53009,1.53029,1.52904,1.52926,171000000.0
2008-05-29 15:00:00,1.52908,1.52974,1.52804,1.52946,252900001.0
2008-05-29 15:05:00,1.52922,1.52996,1.52862,1.52972,198800001.0
2008-05-29 15:10:00,1.53,1.53015,1.52922,1.52935,160200000.0
2008-05-29 15:15:00,1.52972,1.53021,1.52905,1.5299,172600001.0
2008-05-29 15:20:00,1.52991,1.53048,1.52988,1.53039,190000001.0
2008-05-29 15:25:00,1.53036,1.53049,1.52911,1.5295,150600000.0
2008-05-29 15:30:00,1.5297,1.52998,1.52909,1.52982,166900001.0
2008-05-29 15:35:00,1.52991,1.53006,1.52924,1.52925,199900000.0
2008-05-29 15:40:00,1.52906,1.52917,1.52805,1.52895,205800002.0
2008-05-29 15:45:00,1.52879,1.53041,1.52879,1.53034,233700000.0
2008-05-29 15:50:00,1.53042,1.53077,1.52993,1.53025,167400000.0
2008-05-29 15:55:00,1.53006,1.53031,1.52952,1.53003,186800000.0
2008-05-29 16:00:00,1.52999,1.53086,1.52983,1.53025,201700000.0
2008-05-29 16:05:00,1.53027,1.53109,1.52998,1.53076,236300001.0
2008-05-29 16:10:00,1.53075,1.53136,1.53069,1.5313,162200000.0
2008-05-29 16:15:00,1.53102,1.53119,1.53044,1.53052,175700000.0
2008-05-29 16:20:00,1.53044,1.53078,1.52936,1.52986,188900000.0
2008-05-29 16:25:00,1.53015,1.53045,1.52956,1.53003,191100000.0
2008-05-29 16:30:00,1.53014,1.53016,1.52872,1.52946,225100001.0
2008-05-29 16:35:00,1.52948,1.52963,1.52885,1.52912,218700000.0
2008-05-29 16:40:00,1.52931,1.52961,1.52825,1.52916,183500000.0
2008-05-29 16:45:00,1.52897,1.52985,1.52873,1.52918,188100000.0
2008-05-29 16:50:00,1.5291,1.52937,1.52874,1.52934,211000000.0
2008-05-29 16:55:00,1.52928,1.52934,1.52812,1.52852,230300001.0
2008-05-29 17:00:00,1.52881,1.52991,1.52863,1.52991,224000002.0
2008-05-29 17:05:00,1.52993,1.53024,1.52945,1.52948,179000000.0
2008-05-29 17:10:00,1.52926,1.52961,1.52886,1.52892,182600000.0
2008-05-29 17:15:00,1.5292,1.52998,1.52902,1.52979,174700001.0
2008-05-29 17:20:00,1.5295,1.53057,1.5293,1.53019,217800000.0
2008-05-29 17:25:00,1.53011,1.53043,1.52955,1.52991,199600000.0
2008-05-29 17:30:00,1.52975,1.53025,1.5295,1.52989,185800001.0
2008-05-29 17:35:00,1.52997,1.53081,1.52898,1.53077,188600000.0
2008-05-29 17:40:00,1.53046,1.53093,1.53015,1.53037,283600001.0
2008-05-29 17:45:00,1.53041,1.53178,1.53041,1.53157,206400001.0
2008-05-29 17:50:00,1.53155,1.53231,1.53126,1.53218,165800000.0
2008-05-29 17:55:00,1.53218,1.53315,1.53191,1.53261,240900001.0
2008-05-29 18:00:00,1.53226,1.53232,1.53068,1.53122,215300000.0
2008-05-29 18:05:00,1.53154,1.5317,1.53093,1.53108,189400000.0
2008-05-29 18:10:00,1.53076,1.53076,1.52958,1.53012,166800000.0
2008-05-29 18:15:00,1.52991,1.5306,1.52987,1.53023,192500000.0
2008-05-29 18:20:00,1.53025,1.53131,1.52997,1.53123,200500000.0
2008-05-29 18:25:00,1.53146,1.53161,1.53078,1.53104,169200000.0
2008-05-29 18:30:00,1.53124,1.53175,1.53105,1.53138,189600000.0
2008-05-29 18:35:00,1.53133,1.53167,1.53109,1.53113,150000000.0
2008-05-29 18:40:00,1.53087,1.532,1.53087,1.53186,166400000.0
2008-05-29 18:45:00,1.53224,1.53235,1.53135,1.53146,210199999.0
2008-05-29 18:50:00,1.53155,1.53204,1.53111,1.53145,194000000.0
2008-05-29 18:55:00,1.53136,1.53187,1.53108,1.53179,202800001.0
2008-05-29 19:00:00,1.53166,1.53174,1.53064,1.53136,225600000.0
2008-05-29 19:05:00,1.53148,1.53159,1.53076,1.53113,194700001.0
2008-05-29 19:10:00,1.53154,1.53211,1.53137,1.53211,200100000.0
2008-05-29 19:15:00,1.53192,1.533,1.53178,1.53224,212700003.0
2008-05-29 19:20:00,1.53217,1.53226,1.53129,1.53163,172100000.0
2008-05-29 19:25:00,1.53161,1.53209,1.53121,1.53206,163600000.0
2008-05-29 19:30:00,1.53203,1.5321,1.53093,1.53149,244200001.0
2008-05-29 19:35:00,1.53165,1.53247,1.53128,1.53247,182000001.0
2008-05-29 19:40:00,1.53247,1.53314,1.53247,1.53298,231200000.0
2008-05-29 19:45:00,1.53267,1.53273,1.53135,1.53193,209000001.0
2008-05-29 19:50:00,1.53193,1.53223,1.53155,1.53156,191900000.0
2008-05-29 19:55:00,1.53143,1.53152,1.53063,1.5311,148500000.0
2008-05-29 20:00:00,1.53135,1.53169,1.53105,1.5315,232700001.0
2008-05-29 20:05:00,1.53154,1.53166,1.53097,1.5313,159900000.0
2008-05-29 20:10:00,1.53103,1.53158,1.53032,1.53114,201000000.0
2008-05-29 20:15:00,1.53091,1.53111,1.53024,1.53066,178200000.0
2008-05-29 20:20:00,1.53082,1.53094,1.52973,1.53015,173500000.0
2008-05-29 20:25:00,1.53049,1.53185,1.53009,1.53185,185300000.0
2008-05-29 20:30:00,1.53189,1.53202,1.53137,1.53173,203600000.0
2008-05-29 20:35:00,1.53155,1.53335,1.53103,1.53293,214900001.0
2008-05-29 20:40:00,1.53311,1.53369,1.53232,1.53267,204400000.0
2008-05-29 20:45:00,1.53273,1.533,1.53207,1.53294,208100002.0
2008-05-29 20:50:00,1.53286,1.53315,1.53217,1.53222,187500001.0
2008-05-29 20:55:00,1.53224,1.53303,1.53222,1.53303,216100001.0
2008-05-29 21:00:00,1.53255,1.53255,1.53108,1.53121,181200000.0
2008-05-29 21:05:00,1.53099,1.53194,1.53099,1.5319,171400000.0
2008-05-29 21:10:00,1.53206,1.53293,1.53195,1.53251,181300000.0
2008-05-29 21:15:00,1.53258,1.53359,1.5325,1.53344,201800000.0
2008-05-29 21:20:00,1.5336,1.53415,1.53286,1.53294,219099999.0
2008-05-29 21:25:00,1.53298,1.53382,1.53297,1.53381,205000000.0
2008-05-29 21:30:00,1.53381,1.5343,1.53373,1.53427,145700000.0
2008-05-29 21:35:00,1.53422,1.53445,1.53364,1.53393,184700000.0
2008-05-29 21:40:00,1.53353,1.53477,1.53353,1.53404,168000000.0
2008-05-29 21:45:00,1.5341,1.53413,1.53294,1.5331,180500000.0
2008-05-29 21:50:00,1.53286,1.53352,1.53279,1.53321,209800001.0
2008-05-29 21:55:00,1.53317,1.53371,1.53269,1.53269,214200000.0
2008-05-29 22:00:00,1.53306,1.53329,1.53277,1.53301,178700000.0
2008-05-29 22:05:00,1.53317,1.53362,1.53272,1.5331,182800000.0
2008-05-29 22:10:00,1.53315,1.53346,1.53242,1.53242,197600000.0
2008-05-29 22:15:00,1.53258,1.53258,1.53145,1.5321,263799998.0
2008-05-29 22:20:00,1.53217,1.53242,1.53169,1.53174,207700001.0
2008-05-29 22:25:00,1.53167,1.53232,1.53164,1.53194,208300000.0
2008-05-29 22:30:00,1.53193,1.53269,1.53129,1.53264,197700001.0
2008-05-29 22:35:00,1.53277,1.53277,1.53185,1.53272,155200000.0
2008-05-29 22:40:00,1.53286,1.53294,1.53214,1.53237,184900002.0
2008-05-29 22:45:00,1.53231,1.53275,1.532,1.53233,151800000.0
2008-05-29 22:50:00,1.53239,1.53279,1.53181,1.53199,150400000.0
2008-05-29 22:55:00,1.53212,1.53296,1.53183,1.53271,244500001.0
2008-05-29 23:00:00,1.53247,1.53276,1.53137,1.53158,168200000.0
2008-05-29 23:05:00,1.53179,1.53225,1.53173,1.53178,178200000.0
2008-05-29 23:10:00,1.53179,1.5328,1.53156,1.53275,143300000.0
2008-05-29 23:15:00,1.53272,1.53449,1.53209,1.53337,194200000.0
2008-05-29 23:20:00,1.53346,1.53362,1.53307,1.5331,175300000.0
2008-05-29 23:25:00,1.53321,1.53335,1.53291,1.53316,228200001.0
2008-05-29 23:30:00,1.53334,1.53389,1.53309,1.53389,203400001.0
2008-05-29 23:35:00,1.53381,1.53451,1.53368,1.53451,162500000.0
2008-05-29 23:40:00,1.53466,1.53476,1.53388,1.5346,165400000.0
2008-05-29 23:45:00,1.53454,1.53469,1.53372,1.53392,155100000.0
2008-05-29 23:50:00,1.53396,1.53415,1.53331,1.53331,165600000.0
2008-05-29 23:55:00,1.53384,1.53448,1.53343,1.53428,224000002.0
2008-05-30 00:00:00,1.53458,1.53517,1.5344,1.53461,200000000.0
2008-05-30 00:05:00,1.53461,1.53475,1.53429,1.53445,214400000.0
2008-05-30 00:10:00,1.53468,1.53513,1.53413,1.53448,150100000.0
2008-05-30 00:15:00,1.53423,1.53454,1.53363,1.5339,216900001.0
2008-05-30 00:20:00,1.53389,1.53433,1.53354,1.53411,158700000.0
2008-05-30 00:25:00,1.53398,1.53421,1.53389,1.53404,167200000.0
2008-05-30 00:30:00,1.53384,1.53471,1.53384,1.53451,128000000.0
2008-05-30 00:35:00,1.53471,1.53471,1.53412,1.53435,188100001.0
2008-05-30 00:40:00,1.53416,1.53416,1.53253,1.53295,147000000.0
2008-05-30 00:45:00,1.53302,1.53326,1.53279,1.53312,144800000.0
2008-05-30 00:50:00,1.53295,1.53344,1.53292,1.5333,180300001.0
2008-05-30 00:55:00,1.53284,1.53388,1.53284,1.53388,256800000.0
2008-05-30 01:00:00,1.5336,1.5344,1.53327,1.53437,174700000.0
2008-05-30 01:05:00,1.53451,1.53459,1.53398,1.53455,202300001.0
2008-05-30 01:10:00,1.53432,1.53481,1.53385,1.53413,188500000.0
2008-05-30 01:15:00,1.53418,1.53443,1.53371,1.53404,216300002.0
2008-05-30 01:20:00,1.53406,1.53456,1.53349,1.5344,163400000.0
2008-05-30 01:25:00,1.53465,1.53495,1.53422,1.53466,212400000.0
2008-05-30 01:30:00,1.53484,1.5352,1.53433,1.53475,163800000.0
2008-05-30 01:35:00,1.53461,1.53534,1.53428,1.53534,134500000.0
2008-05-30 01:40:00,1.5354,1.53588,1.5352,1.53579,154600000.0
2008-05-30 01:45:00,1.53576,1.53597,1.53537,1.53585,198000000.0
2008-05-30 01:50:00,1.53588,1.53601,1.53554,1.53582,207200000.0
2008-05-30 01:55:00,1.53577,1.53588,1.53532,1.53562,205900001.0
2008-05-30 02:00:00,1.53514,1.53582,1.53482,1.53523,383500000.0
2008-05-30 02:05:00,1.53521,1.53545,1.53478,1.53545,551400001.0
2008-05-30 02:10:00,1.53557,1.53563,1.53494,1.53504,435100001.0
2008-05-30 02:15:00,1.53505,1.53579,1.53488,1.53543,752300002.0
2008-05-30 02:20:00,1.53559,1.53569,1.53447,1.5348,149100000.0
2008-05-30 02:25:00,1.53478,1.53489,1.53413,1.53469,308300000.0
2008-05-30 02:30:00,1.5346,1.5346,1.53333,1.53384,535800002.0
2008-05-30 02:35:00,1.53408,1.53441,1.53345,1.53418,430099998.0
2008-05-30 02:40:00,1.53429,1.5346,1.53368,1.53381,191300000.0
2008-05-30 02:45:00,1.53367,1.53434,1.53361,1.53364,687100001.0
2008-05-30 02:50:00,1.5339,1.53441,1.5334,1.53437,259100000.0
2008-05-30 02:55:00,1.53427,1.53445,1.53385,1.53409,251600001.0
2008-05-30 03:00:00,1.53403,1.53435,1.53384,1.53435,341700001.0
2008-05-30 03:05:00,1.53388,1.53439,1.53377,1.53411,301100001.0
2008-05-30 03:10:00,1.53364,1.53445,1.53364,1.53434,188300000.0
2008-05-30 03:15:00,1.53407,1.53464,1.53407,1.53431,191200001.0
2008-05-30 03:20:00,1.53404,1.53459,1.53404,1.53459,310300000.0
2008-05-30 03:25:00,1.53506,1.53506,1.53432,1.53453,321400002.0
2008-05-30 03:30:00,1.53444,1.53491,1.53411,1.53431,229600001.0
2008-05-30 03:35:00,1.53425,1.5344,1.5338,1.53419,295800000.0
2008-05-30 03:40:00,1.53411,1.53479,1.534,1.53433,323600000.0
2008-05-30 03:45:00,1.53446,1.53469,1.53395,1.53425,180100000.0
2008-05-30 03:50:00,1.5345,1.5345,1.53396,1.53409,313600002.0
2008-05-30 03:55:00,1.53396,1.5347,1.53354,1.53453,1013100004.0
2008-05-30 04:00:00,1.53456,1.5355,1.53446,1.53501,569500001.0
2008-05-30 04:05:00,1.53519,1.53579,1.53475,1.53514,498800000.0
2008-05-30 04:10:00,1.53509,1.53529,1.53481,1.53496,330300000.0
2008-05-30 04:15:00,1.53495,1.53517,1.53474,1.53475,407600001.0
2008-05-30 04:20:00,1.53455,1.5348,1.53445,1.53473,469200000.0
2008-05-30 04:25:00,1.53471,1.53545,1.53469,1.53545,527800001.0
2008-05-30 04:30:00,1.53514,1.53551,1.53513,1.53535,205400000.0
2008-05-30 04:35:00,1.53522,1.53587,1.53491,1.53551,448500000.0
2008-05-30 04:40:00,1.5355,1.53589,1.53519,1.53562,238200000.0
2008-05-30 04:45:00,1.53551,1.53583,1.53509,1.53534,333300000.0
2008-05-30 04:50:00,1.53528,1.53582,1.53514,1.53521,234000000.0
2008-05-30 04:55:00,1.53541,1.53602,1.53515,1.53535,240200000.0
2008-05-30 05:00:00,1.53551,1.53576,1.53508,1.53524,859700001.0
2008-05-30 05:05:00,1.53525,1.53565,1.53499,1.53504,1115200002.0
2008-05-30 05:10:00,1.53509,1.53538,1.53498,1.53504,888700001.0
2008-05-30 05:15:00,1.53502,1.53552,1.53484,1.53505,1105600002.0
2008-05-30 05:20:00,1.53505,1.53538,1.53462,1.53533,1107700000.0
2008-05-30 05:25:00,1.53534,1.53572,1.53528,1.53556,994700000.0
2008-05-30 05:30:00,1.53553,1.53581,1.53457,1.53468,881800000.0
2008-05-30 05:35:00,1.53476,1.53509,1.53437,1.53476,1005300000.0
2008-05-30 05:40:00,1.53458,1.535,1.53452,1.53477,706100000.0
2008-05-30 05:45:00,1.53474,1.53511,1.53403,1.53467,985900002.0
2008-05-30 05:50:00,1.53466,1.53511,1.53404,1.53448,1045800000.0
2008-05-30 05:55:00,1.53453,1.53495,1.53407,1.53438,759200003.0
2008-05-30 06:00:00,1.53439,1.53479,1.53414,1.53421,825800002.0
2008-05-30 06:05:00,1.53419,1.53446,1.53397,1.5343,1770200001.0
2008-05-30 06:10:00,1.5345,1.53489,1.53423,1.53444,1814500004.0
2008-05-30 06:15:00,1.53431,1.53441,1.53406,1.53426,948400001.0
2008-05-30 06:20:00,1.53431,1.53459,1.53421,1.53434,1388900001.0
2008-05-30 06:25:00,1.53436,1.53461,1.53418,1.53444,1346300002.0
2008-05-30 06:30:00,1.53441,1.53468,1.53415,1.53445,1109500001.0
2008-05-30 06:35:00,1.53422,1.53458,1.5342,1.53458,549100000.0
2008-05-30 06:40:00,1.53457,1.53475,1.53435,1.53447,1115700004.0
2008-05-30 06:45:00,1.5345,1.53491,1.53444,1.53469,1308300001.0
2008-05-30 06:50:00,1.53471,1.53491,1.53432,1.53468,1444100001.0
2008-05-30 06:55:00,1.53466,1.53492,1.53446,1.53446,1198500005.0
2008-05-30 07:00:00,1.53461,1.535,1.53441,1.53466,1306100002.0
2008-05-30 07:05:00,1.53495,1.53506,1.53471,1.53488,940700002.0
2008-05-30 07:10:00,1.53497,1.53529,1.53461,1.53523,1870900007.0
2008-05-30 07:15:00,1.53525,1.53595,1.53525,1.53571,1356600003.0
2008-05-30 07:20:00,1.53573,1.53618,1.53571,1.53594,1702500001.0
2008-05-30 07:25:00,1.53604,1.53617,1.53538,1.53596,1382800004.0
2008-05-30 07:30:00,1.5359,1.53608,1.53536,1.53569,1947400004.0
2008-05-30 07:35:00,1.53553,1.53555,1.53487,1.5351,1262600000.0
2008-05-30 07:40:00,1.53504,1.53532,1.53457,1.53457,1922800004.0
2008-05-30 07:45:00,1.5347,1.53481,1.53409,1.53434,2764800002.0
2008-05-30 07:50:00,1.53446,1.53525,1.53444,1.53449,2540000002.0
2008-05-30 07:55:00,1.53443,1.53487,1.53419,1.53449,2679100003.0
2008-05-30 08:00:00,1.53434,1.53434,1.53114,1.53154,2044900006.0
2008-05-30 08:05:00,1.53182,1.53207,1.53086,1.53185,2369199998.0
2008-05-30 08:10:00,1.53189,1.5332,1.5315,1.5327,1429800001.0
2008-05-30 08:15:00,1.53295,1.53323,1.53215,1.53316,1341600000.0
2008-05-30 08:20:00,1.53336,1.53351,1.53181,1.53226,1753800004.0
2008-05-30 08:25:00,1.53238,1.53238,1.53162,1.53162,2370600003.0
2008-05-30 08:30:00,1.53169,1.53205,1.53149,1.53157,1841500001.0
2008-05-30 08:35:00,1.53174,1.53317,1.53174,1.53294,2099100005.0
2008-05-30 08:40:00,1.53263,1.53391,1.53245,1.53287,1985700004.0
2008-05-30 08:45:00,1.53284,1.53304,1.53194,1.53213,2585300005.0
2008-05-30 08:50:00,1.53239,1.53325,1.53205,1.53235,2881000008.0
2008-05-30 08:55:00,1.53263,1.53326,1.53257,1.53273,2432100006.0
2008-05-30 09:00:00,1.53237,1.5338,1.53237,1.53356,2669200004.0
2008-05-30 09:05:00,1.53335,1.53429,1.53335,1.53392,1925200008.0
2008-05-30 09:10:00,1.53393,1.53407,1.53286,1.5332,2176500006.0
2008-05-30 09:15:00,1.53308,1.53312,1.53159,1.53168,2200200005.0
2008-05-30 09:20:00,1.53176,1.53316,1.53124,1.53255,1516200001.0
2008-05-30 09:25:00,1.53268,1.5332,1.53257,1.5329,2220100002.0
2008-05-30 09:30:00,1.53281,1.53325,1.53254,1.53285,2197200002.0
2008-05-30 09:35:00,1.5328,1.53311,1.53111,1.53111,1801100003.0
2008-05-30 09:40:00,1.53098,1.53242,1.53063,1.53216,2112500002.0
2008-05-30 09:45:00,1.5323,1.53352,1.53223,1.53321,2173800006.0
2008-05-30 09:50:00,1.53359,1.53499,1.53272,1.53493,2144500005.0
2008-05-30 09:55:00,1.53514,1.53523,1.5333,1.53381,2973300006.0
2008-05-30 10:00:00,1.53404,1.5347,1.53345,1.53349,2332000001.0
2008-05-30 10:05:00,1.53347,1.53408,1.53261,1.5332,2456500006.0
2008-05-30 10:10:00,1.5332,1.5332,1.53256,1.53281,2165800004.0
2008-05-30 10:15:00,1.53285,1.53345,1.53265,1.53326,1963899998.0
2008-05-30 10:20:00,1.53348,1.53425,1.53302,1.53399,2270100006.0
2008-05-30 10:25:00,1.53406,1.53453,1.5336,1.53453,2473600008.0
2008-05-30 10:30:00,1.53449,1.53491,1.53376,1.53449,2631300005.0
2008-05-30 10:35:00,1.5347,1.53554,1.5347,1.53499,2384100001.0
2008-05-30 10:40:00,1.53507,1.53546,1.5346,1.53533,2439100004.0
2008-05-30 10:45:00,1.53539,1.53578,1.53513,1.53574,2221400002.0
2008-05-30 10:50:00,1.53533,1.5356,1.53388,1.53403,2175700005.0
2008-05-30 10:55:00,1.53408,1.53422,1.53273,1.53299,2566700002.0
2008-05-30 11:00:00,1.53326,1.53364,1.53279,1.53335,2479600002.0
2008-05-30 11:05:00,1.53323,1.53391,1.53322,1.53349,2060000004.0
2008-05-30 11:10:00,1.53367,1.53643,1.53353,1.53643,2562100007.0
2008-05-30 11:15:00,1.53639,1.5365,1.53448,1.53459,2244800004.0
2008-05-30 11:20:00,1.53442,1.53521,1.53402,1.53449,2582200003.0
2008-05-30 11:25:00,1.53462,1.53507,1.53437,1.53495,2540300005.0
2008-05-30 11:30:00,1.53501,1.53508,1.53446,1.53454,2527200005.0
2008-05-30 11:35:00,1.53456,1.5359,1.53455,1.53562,2849700005.0
2008-05-30 11:40:00,1.5358,1.53725,1.53545,1.53708,3166200011.0
2008-05-30 11:45:00,1.53685,1.53732,1.5355,1.53556,2486300003.0
2008-05-30 11:50:00,1.53558,1.53614,1.53558,1.53573,1367900002.0
2008-05-30 11:55:00,1.53575,1.53611,1.53469,1.5359,2350700006.0
2008-05-30 12:00:00,1.53623,1.53715,1.53621,1.53671,2016000001.0
2008-05-30 12:05:00,1.53661,1.53682,1.53565,1.5363,1891800001.0
2008-05-30 12:10:00,1.53622,1.53622,1.53522,1.536,1991100001.0
2008-05-30 12:15:00,1.53585,1.53651,1.5349,1.53505,1626300000.0
2008-05-30 12:20:00,1.53488,1.53489,1.53413,1.53443,2105800001.0
2008-05-30 12:25:00,1.53442,1.53528,1.53417,1.53497,2455100004.0
2008-05-30 12:30:00,1.53517,1.5355,1.53455,1.53504,3281600006.0
2008-05-30 12:35:00,1.53505,1.53643,1.53481,1.53642,2725000004.0
2008-05-30 12:40:00,1.53654,1.53684,1.53553,1.53564,1962200005.0
2008-05-30 12:45:00,1.53571,1.53589,1.53458,1.53503,2289300001.0
2008-05-30 12:50:00,1.53487,1.53571,1.53479,1.53533,1998300005.0
2008-05-30 12:55:00,1.53534,1.53561,1.53432,1.53433,2317000005.0
2008-05-30 13:00:00,1.53404,1.53503,1.53382,1.53418,1570700005.0
2008-05-30 13:05:00,1.53416,1.53458,1.53384,1.53402,1339500003.0
2008-05-30 13:10:00,1.53426,1.53459,1.53392,1.53447,1698299997.0
2008-05-30 13:15:00,1.53447,1.53447,1.53378,1.53431,1208200002.0
2008-05-30 13:20:00,1.53433,1.53488,1.53405,1.53472,1095100002.0
2008-05-30 13:25:00,1.53481,1.53506,1.53412,1.53497,1744100005.0
2008-05-30 13:30:00,1.53518,1.53546,1.53451,1.53488,1942400003.0
2008-05-30 13:35:00,1.53493,1.53511,1.53416,1.53425,2018200003.0
2008-05-30 13:40:00,1.53428,1.53447,1.53314,1.53354,1231500002.0
2008-05-30 13:45:00,1.53358,1.53391,1.5331,1.53322,1860700004.0
2008-05-30 13:50:00,1.53315,1.53385,1.53289,1.5338,1849600001.0
2008-05-30 13:55:00,1.53404,1.53562,1.53387,1.53545,1802400003.0
2008-05-30 14:00:00,1.53557,1.53783,1.53557,1.53751,1805600005.0
2008-05-30 14:05:00,1.53753,1.53917,1.53685,1.53884,1725200010.0
2008-05-30 14:10:00,1.53877,1.53896,1.53705,1.53711,1123900003.0
2008-05-30 14:15:00,1.53714,1.5383,1.53691,1.53773,2074500004.0
2008-05-30 14:20:00,1.53769,1.53876,1.53758,1.53846,1713700003.0
2008-05-30 14:25:00,1.53849,1.5397,1.53783,1.53793,1588400005.0
2008-05-30 14:30:00,1.53929,1.54593,1.53867,1.54564,199300000.0
2008-05-30 14:35:00,1.54569,1.54569,1.54394,1.54458,190500000.0
2008-05-30 14:40:00,1.54475,1.54533,1.54324,1.54336,241300002.0
2008-05-30 14:45:00,1.543,1.54339,1.54156,1.54201,223600000.0
2008-05-30 14:50:00,1.54173,1.54206,1.54101,1.54122,154800000.0
2008-05-30 14:55:00,1.54189,1.54433,1.54189,1.54391,189700002.0
2008-05-30 15:00:00,1.54404,1.54548,1.54381,1.54496,238000000.0
2008-05-30 15:05:00,1.54491,1.54491,1.54347,1.5438,237299999.0
2008-05-30 15:10:00,1.54397,1.54401,1.54261,1.54269,190000000.0
2008-05-30 15:15:00,1.54291,1.54315,1.5417,1.54211,210000000.0
2008-05-30 15:20:00,1.54176,1.54236,1.5404,1.54084,175200000.0
2008-05-30 15:25:00,1.54092,1.54179,1.53993,1.54002,169000001.0
2008-05-30 15:30:00,1.54014,1.54041,1.53879,1.53984,224900002.0
2008-05-30 15:35:00,1.5401,1.54054,1.53938,1.53983,207800000.0
2008-05-30 15:40:00,1.54017,1.54055,1.53931,1.53966,170400000.0
2008-05-30 15:45:00,1.53955,1.54105,1.53955,1.54079,189400000.0
2008-05-30 15:50:00,1.54043,1.54177,1.54022,1.54158,163800000.0
2008-05-30 15:55:00,1.5416,1.54217,1.54107,1.54162,148800000.0
2008-05-30 16:00:00,1.54163,1.54307,1.54147,1.54204,199700000.0
2008-05-30 16:05:00,1.54196,1.54412,1.54196,1.54392,168900000.0
2008-05-30 16:10:00,1.54388,1.54553,1.54333,1.54513,180300001.0
2008-05-30 16:15:00,1.5449,1.54504,1.54384,1.54449,165500000.0
2008-05-30 16:20:00,1.54427,1.54512,1.54412,1.54419,171600000.0
2008-05-30 16:25:00,1.54442,1.54497,1.54404,1.54453,169400000.0
2008-05-30 16:30:00,1.54473,1.54524,1.54433,1.54493,210300000.0
2008-05-30 16:35:00,1.54492,1.54537,1.54416,1.54459,204100001.0
2008-05-30 16:40:00,1.54459,1.54563,1.5438,1.54523,195900000.0
2008-05-30 16:45:00,1.54522,1.54616,1.54507,1.54573,203800000.0
2008-05-30 16:50:00,1.54585,1.54638,1.54542,1.54587,200000000.0
2008-05-30 16:55:00,1.54587,1.54596,1.54336,1.54394,155100000.0
2008-05-30 17:00:00,1.54418,1.54478,1.5433,1.54359,218100000.0
2008-05-30 17:05:00,1.54392,1.54503,1.5438,1.54495,181600001.0
2008-05-30 17:10:00,1.54473,1.54546,1.54403,1.54449,184700000.0
2008-05-30 17:15:00,1.54482,1.54482,1.54295,1.54375,193600000.0
2008-05-30 17:20:00,1.5433,1.54379,1.54298,1.5437,191400000.0
2008-05-30 17:25:00,1.5436,1.54589,1.54334,1.54589,215600001.0
2008-05-30 17:30:00,1.54594,1.5481,1.54582,1.54747,199600000.0
2008-05-30 17:35:00,1.54719,1.54719,1.54603,1.54646,213200000.0
2008-05-30 17:40:00,1.54643,1.54725,1.54606,1.54719,197100000.0
2008-05-30 17:45:00,1.54743,1.54882,1.54737,1.54872,200300001.0
2008-05-30 17:50:00,1.54859,1.54859,1.54736,1.5476,207200002.0
2008-05-30 17:55:00,1.54748,1.54805,1.54633,1.54647,205800000.0
2008-05-30 18:00:00,1.54648,1.54675,1.54603,1.54654,227500001.0
2008-05-30 18:05:00,1.54663,1.547,1.54633,1.54651,239400001.0
2008-05-30 18:10:00,1.54647,1.54666,1.54566,1.5461,181200000.0
2008-05-30 18:15:00,1.54577,1.54628,1.5454,1.54575,211100000.0
2008-05-30 18:20:00,1.54581,1.54621,1.5456,1.54602,180400000.0
2008-05-30 18:25:00,1.54612,1.54612,1.54507,1.54522,205100001.0
2008-05-30 18:30:00,1.54514,1.54527,1.54458,1.5452,170600000.0
2008-05-30 18:35:00,1.5451,1.54585,1.54478,1.54577,223500000.0
2008-05-30 18:40:00,1.54567,1.54632,1.54552,1.54593,203700001.0
2008-05-30 18:45:00,1.54614,1.54624,1.54552,1.5458,147200000.0
2008-05-30 18:50:00,1.54592,1.54608,1.54485,1.54523,212100000.0
2008-05-30 18:55:00,1.54518,1.54535,1.5446,1.54535,163600000.0
2008-05-30 19:00:00,1.54617,1.54671,1.54551,1.54562,168200000.0
2008-05-30 19:05:00,1.54564,1.54603,1.54515,1.54529,193800000.0
2008-05-30 19:10:00,1.54539,1.54597,1.54494,1.54531,218500000.0
2008-05-30 19:15:00,1.54534,1.54557,1.54496,1.54514,186900000.0
2008-05-30 19:20:00,1.54507,1.54533,1.54433,1.54454,172000000.0
2008-05-30 19:25:00,1.54467,1.54554,1.54434,1.5448,172900000.0
2008-05-30 19:30:00,1.54489,1.54539,1.54479,1.54505,217600000.0
2008-05-30 19:35:00,1.54508,1.54586,1.54483,1.54586,178600000.0
2008-05-30 19:40:00,1.54593,1.54621,1.54557,1.54621,203100001.0
2008-05-30 19:45:00,1.54588,1.5461,1.54556,1.54597,183400000.0
2008-05-30 19:50:00,1.54602,1.54638,1.54562,1.54596,177200000.0
2008-05-30 19:55:00,1.54586,1.54623,1.54543,1.54543,156900000.0
2008-05-30 20:00:00,1.54565,1.54632,1.54533,1.54568,156900000.0
2008-05-30 20:05:00,1.54545,1.54598,1.54521,1.54585,170200000.0
2008-05-30 20:10:00,1.5455,1.54654,1.54542,1.54614,203200001.0
2008-05-30 20:15:00,1.54615,1.54653,1.54571,1.54588,186400000.0
2008-05-30 20:20:00,1.54601,1.54631,1.54575,1.54609,203000000.0
2008-05-30 20:25:00,1.54628,1.54628,1.54543,1.54609,176800000.0
2008-05-30 20:30:00,1.54614,1.54673,1.54585,1.54673,226800000.0
2008-05-30 20:35:00,1.54649,1.54653,1.54596,1.54616,229600000.0
2008-05-30 20:40:00,1.54647,1.54675,1.54591,1.54618,217900001.0
2008-05-30 20:45:00,1.54611,1.54638,1.54583,1.54626,209900000.0
2008-05-30 20:50:00,1.54628,1.5467,1.54615,1.54621,196200000.0
2008-05-30 20:55:00,1.54623,1.54704,1.5454,1.54692,202100000.0
2008-05-30 21:00:00,1.54698,1.54732,1.54604,1.54616,180400000.0
2008-05-30 21:05:00,1.54589,1.54618,1.5456,1.54612,173600000.0
2008-05-30 21:10:00,1.5461,1.54623,1.54547,1.54559,241400002.0
2008-05-30 21:15:00,1.54568,1.54614,1.54504,1.54554,195500001.0
2008-05-30 21:20:00,1.54571,1.54707,1.54564,1.54678,230300001.0
2008-05-30 21:25:00,1.54695,1.54707,1.54643,1.54645,132000000.0
2008-05-30 21:30:00,1.54651,1.54692,1.5463,1.54679,214700001.0
2008-05-30 21:35:00,1.54672,1.54711,1.54648,1.5469,222400000.0
2008-05-30 21:40:00,1.54696,1.54744,1.54676,1.54692,111800000.0
2008-05-30 21:45:00,1.54682,1.54682,1.54567,1.54583,179900000.0
2008-05-30 21:50:00,1.54569,1.54592,1.54548,1.5458,235000000.0
2008-05-30 21:55:00,1.54562,1.54567,1.54479,1.54494,237900001.0
2008-05-30 22:00:00,1.54507,1.54518,1.54474,1.54488,200800000.0
2008-05-30 22:05:00,1.54489,1.54504,1.54437,1.54452,201700000.0
2008-05-30 22:10:00,1.54459,1.54499,1.5445,1.54455,194700000.0
2008-05-30 22:15:00,1.54481,1.54501,1.54424,1.54476,202500001.0
2008-05-30 22:20:00,1.54468,1.54494,1.54406,1.54485,186800001.0
2008-05-30 22:25:00,1.54488,1.54504,1.54448,1.54467,215300000.0
2008-05-30 22:30:00,1.54473,1.54473,1.54361,1.54443,185600000.0
2008-05-30 22:35:00,1.54424,1.54431,1.54358,1.54403,221800000.0
2008-05-30 22:40:00,1.5441,1.54441,1.54377,1.54436,177200000.0
2008-05-30 22:45:00,1.54426,1.54454,1.54387,1.54448,176100000.0
2008-05-30 22:50:00,1.54423,1.54512,1.54413,1.54463,176100000.0
2008-05-30 22:55:00,1.54488,1.54504,1.54394,1.54473,184800001.0
2008-06-01 23:00:00,1.54878,1.54878,1.5481,1.54841,154000000.0
2008-06-01 23:05:00,1.54492,1.5481,1.54492,1.54712,222500000.0
2008-06-01 23:10:00,1.54725,1.54792,1.54689,1.54792,201200000.0
2008-06-01 23:15:00,1.54794,1.54847,1.54726,1.54826,204100000.0
2008-06-01 23:20:00,1.54831,1.54835,1.54764,1.54797,169100001.0
2008-06-01 23:25:00,1.54779,1.54807,1.54726,1.54769,206900001.0
2008-06-01 23:30:00,1.54772,1.54773,1.54727,1.54756,195400000.0
2008-06-01 23:35:00,1.54741,1.54746,1.54706,1.54728,188700001.0
2008-06-01 23:40:00,1.54751,1.54751,1.5467,1.54704,177500001.0
2008-06-01 23:45:00,1.54718,1.54747,1.54675,1.54729,196200000.0
2008-06-01 23:50:00,1.54743,1.54879,1.54724,1.54797,158300001.0
2008-06-01 23:55:00,1.54843,1.5489,1.5482,1.54869,225700002.0
2008-06-02 00:00:00,1.54884,1.54904,1.54743,1.54796,240500001.0
2008-06-02 00:05:00,1.54804,1.54836,1.54769,1.54794,182900001.0
2008-06-02 00:10:00,1.54799,1.54807,1.54728,1.54771,151300000.0
2008-06-02 00:15:00,1.54745,1.54813,1.54722,1.5481,155900000.0
2008-06-02 00:20:00,1.54791,1.54841,1.54767,1.54774,239600000.0
2008-06-02 00:25:00,1.5473,1.54748,1.54692,1.54721,184900000.0
2008-06-02 00:30:00,1.54699,1.54816,1.54699,1.54756,144600000.0
2008-06-02 00:35:00,1.54772,1.54798,1.54756,1.54798,232000000.0
2008-06-02 00:40:00,1.54786,1.54849,1.54737,1.54831,151800000.0
2008-06-02 00:45:00,1.54818,1.54829,1.54756,1.54816,211100001.0
2008-06-02 00:50:00,1.548,1.54861,1.5478,1.54839,186200000.0
2008-06-02 00:55:00,1.54784,1.5482,1.54714,1.54791,235399999.0
2008-06-02 01:00:00,1.54763,1.54763,1.54665,1.54679,179400000.0
2008-06-02 01:05:00,1.54684,1.54742,1.54669,1.54728,178600001.0
2008-06-02 01:10:00,1.54721,1.54748,1.54672,1.54722,148400001.0
2008-06-02 01:15:00,1.54735,1.54758,1.54709,1.54731,201000000.0
2008-06-02 01:20:00,1.54708,1.54721,1.54665,1.54715,227900000.0
2008-06-02 01:25:00,1.54717,1.54732,1.5466,1.54688,171300000.0
2008-06-02 01:30:00,1.54707,1.54739,1.54669,1.54726,197300001.0
2008-06-02 01:35:00,1.5471,1.5471,1.54649,1.54674,210400000.0
2008-06-02 01:40:00,1.54661,1.54737,1.54655,1.54719,188200000.0
2008-06-02 01:45:00,1.54709,1.54766,1.54701,1.54748,170300000.0
2008-06-02 01:50:00,1.5475,1.54864,1.54717,1.54822,175500001.0
2008-06-02 01:55:00,1.54819,1.54854,1.5476,1.54782,170400000.0
2008-06-02 02:00:00,1.54739,1.5481,1.54712,1.54797,367400001.0
2008-06-02 02:05:00,1.548,1.54887,1.548,1.54875,654600000.0
2008-06-02 02:10:00,1.54832,1.54867,1.548,1.54814,448200000.0
2008-06-02 02:15:00,1.54813,1.54842,1.54705,1.5479,726500002.0
2008-06-02 02:20:00,1.5481,1.54833,1.54782,1.5482,175200000.0
2008-06-02 02:25:00,1.54795,1.54825,1.54747,1.54767,327800000.0
2008-06-02 02:30:00,1.54773,1.5479,1.54719,1.54746,516800001.0
2008-06-02 02:35:00,1.54735,1.54786,1.54673,1.54704,414900001.0
2008-06-02 02:40:00,1.54728,1.54777,1.54709,1.54731,266399999.0
2008-06-02 02:45:00,1.54706,1.54754,1.54683,1.5471,509600001.0
2008-06-02 02:50:00,1.54742,1.54875,1.54686,1.5486,345900000.0
2008-06-02 02:55:00,1.54833,1.54848,1.54755,1.54775,266600000.0
2008-06-02 03:00:00,1.54777,1.5479,1.5472,1.5475,344900001.0
2008-06-02 03:05:00,1.54702,1.54759,1.54676,1.54753,366700000.0
2008-06-02 03:10:00,1.54692,1.54795,1.54692,1.54744,188800000.0
2008-06-02 03:15:00,1.54712,1.54773,1.54676,1.54692,248799998.0
2008-06-02 03:20:00,1.54679,1.54727,1.54624,1.54631,300300001.0
2008-06-02 03:25:00,1.5465,1.5465,1.54566,1.54592,363000002.0
2008-06-02 03:30:00,1.54598,1.54618,1.54517,1.54546,232200000.0
2008-06-02 03:35:00,1.54554,1.54576,1.54494,1.54516,278200001.0
2008-06-02 03:40:00,1.54524,1.54588,1.54524,1.54555,371200000.0
2008-06-02 03:45:00,1.54552,1.54609,1.54521,1.5458,169100000.0
2008-06-02 03:50:00,1.54603,1.54607,1.54504,1.54545,338700001.0
2008-06-02 03:55:00,1.54524,1.54701,1.54514,1.54701,876900002.0
2008-06-02 04:00:00,1.54687,1.54709,1.54642,1.54657,577399999.0
2008-06-02 04:05:00,1.54651,1.54715,1.54629,1.54678,564000000.0
2008-06-02 04:10:00,1.54654,1.54664,1.54588,1.54602,371700000.0
2008-06-02 04:15:00,1.54606,1.54664,1.54602,1.5461,408800000.0
2008-06-02 04:20:00,1.54637,1.54652,1.54617,1.54623,447200001.0
2008-06-02 04:25:00,1.54611,1.54693,1.54603,1.5467,498500002.0
2008-06-02 04:30:00,1.54624,1.54667,1.54623,1.54643,185400000.0
2008-06-02 04:35:00,1.54621,1.54667,1.54572,1.54613,510000002.0
2008-06-02 04:40:00,1.54618,1.54642,1.5458,1.54615,242200000.0
2008-06-02 04:45:00,1.54611,1.5463,1.54561,1.5458,301200000.0
2008-06-02 04:50:00,1.5458,1.54633,1.54571,1.54571,206500000.0
2008-06-02 04:55:00,1.54575,1.54608,1.54535,1.54536,282200000.0
2008-06-02 05:00:00,1.54566,1.5463,1.54566,1.5461,911500002.0
2008-06-02 05:05:00,1.5461,1.54635,1.546,1.54605,1059600003.0
2008-06-02 05:10:00,1.54607,1.5463,1.546,1.54605,883800003.0
2008-06-02 05:15:00,1.54595,1.54635,1.54578,1.54613,1052700001.0
2008-06-02 05:20:00,1.54595,1.54625,1.54588,1.54615,1131200004.0
2008-06-02 05:25:00,1.5462,1.54707,1.54615,1.54685,1031400003.0
2008-06-02 05:30:00,1.54682,1.54729,1.54662,1.54684,871799999.0
2008-06-02 05:35:00,1.54684,1.54745,1.54681,1.54697,1000199998.0
2008-06-02 05:40:00,1.54675,1.54717,1.54673,1.54675,779600005.0
2008-06-02 05:45:00,1.54682,1.54721,1.54673,1.54677,956600002.0
2008-06-02 05:50:00,1.54677,1.54712,1.54628,1.5468,737300002.0
2008-06-02 05:55:00,1.54697,1.54729,1.54678,1.54682,690300000.0
2008-06-02 06:00:00,1.54687,1.54708,1.54666,1.54694,819600002.0
2008-06-02 06:05:00,1.54694,1.54732,1.54687,1.5471,1803800002.0
2008-06-02 06:10:00,1.54704,1.54754,1.5468,1.54734,1625100004.0
2008-06-02 06:15:00,1.54747,1.54771,1.54721,1.54751,910200002.0
2008-06-02 06:20:00,1.54742,1.54769,1.54693,1.54703,1558200003.0
2008-06-02 06:25:00,1.54708,1.54749,1.54703,1.54707,1451200004.0
2008-06-02 06:30:00,1.54688,1.54731,1.54688,1.54705,1089500003.0
2008-06-02 06:35:00,1.54705,1.54731,1.54675,1.547,586200001.0
2008-06-02 06:40:00,1.54689,1.54701,1.54666,1.54686,1086600003.0
2008-06-02 06:45:00,1.54684,1.54691,1.54648,1.54674,1306600001.0
2008-06-02 06:50:00,1.54685,1.54737,1.54671,1.54693,1482700002.0
2008-06-02 06:55:00,1.54687,1.54734,1.54677,1.54703,1210000003.0
2008-06-02 07:00:00,1.54715,1.54715,1.54653,1.54661,1310400006.0
2008-06-02 07:05:00,1.54663,1.54665,1.54631,1.5464,937700001.0
2008-06-02 07:10:00,1.54632,1.54689,1.54632,1.54671,1987100005.0
2008-06-02 07:15:00,1.54665,1.54698,1.54646,1.54671,1527999999.0
2008-06-02 07:20:00,1.54679,1.54693,1.54631,1.54638,1734200002.0
2008-06-02 07:25:00,1.54667,1.54729,1.5464,1.54709,1236800000.0
2008-06-02 07:30:00,1.54708,1.54723,1.54663,1.54685,1811600002.0
2008-06-02 07:35:00,1.54688,1.54722,1.5467,1.54685,1325900004.0
2008-06-02 07:40:00,1.54686,1.54696,1.54588,1.54588,1853600006.0
2008-06-02 07:45:00,1.54563,1.5463,1.54533,1.54608,2894700006.0
2008-06-02 07:50:00,1.5461,1.54663,1.54596,1.54626,2503800004.0
2008-06-02 07:55:00,1.54614,1.5471,1.54595,1.5468,2831500006.0
2008-06-02 08:00:00,1.54655,1.54659,1.54558,1.54571,1970100004.0
2008-06-02 08:05:00,1.54556,1.54619,1.54544,1.54562,2243600002.0
2008-06-02 08:10:00,1.54539,1.54571,1.54494,1.54556,1464200002.0
2008-06-02 08:15:00,1.54561,1.54582,1.54506,1.54545,1406300005.0
2008-06-02 08:20:00,1.54526,1.54535,1.54468,1.5448,1795500003.0
2008-06-02 08:25:00,1.54486,1.54518,1.54459,1.54508,2117600002.0
2008-06-02 08:30:00,1.54512,1.54551,1.54469,1.54469,1858700008.0
2008-06-02 08:35:00,1.54483,1.54497,1.54394,1.54434,2130300004.0
2008-06-02 08:40:00,1.5442,1.54511,1.54416,1.54494,2054700004.0
2008-06-02 08:45:00,1.54486,1.54488,1.54386,1.54409,2854600007.0
2008-06-02 08:50:00,1.5443,1.54453,1.54383,1.54403,2940700003.0
2008-06-02 08:55:00,1.54403,1.54446,1.54365,1.54419,2365400008.0
2008-06-02 09:00:00,1.54424,1.54547,1.54423,1.54529,2640900006.0
2008-06-02 09:05:00,1.54534,1.54583,1.54501,1.54553,2001700004.0
2008-06-02 09:10:00,1.54528,1.54528,1.54429,1.54462,2083800001.0
2008-06-02 09:15:00,1.54451,1.54451,1.54304,1.54311,2229700006.0
2008-06-02 09:20:00,1.54316,1.54463,1.54316,1.54434,1622700006.0
2008-06-02 09:25:00,1.54439,1.54499,1.54415,1.54495,2241500002.0
2008-06-02 09:30:00,1.54494,1.54531,1.54466,1.54483,2071200004.0
2008-06-02 09:35:00,1.54477,1.54503,1.54384,1.54435,1794700001.0
2008-06-02 09:40:00,1.54441,1.54547,1.5442,1.5453,2318200002.0
2008-06-02 09:45:00,1.54551,1.54568,1.54412,1.54412,2178300005.0
2008-06-02 09:50:00,1.54412,1.54444,1.54251,1.54278,2325500002.0
2008-06-02 09:55:00,1.54286,1.54352,1.54259,1.54285,2809000002.0
2008-06-02 10:00:00,1.54315,1.54496,1.54288,1.54463,2381000005.0
2008-06-02 10:05:00,1.5447,1.54605,1.54455,1.5448,2366100005.0
2008-06-02 10:10:00,1.54489,1.54596,1.54443,1.54587,2240400006.0
2008-06-02 10:15:00,1.54605,1.54659,1.54537,1.54537,1890700004.0
2008-06-02 10:20:00,1.54526,1.54559,1.54471,1.54482,2177900001.0
2008-06-02 10:25:00,1.54488,1.54576,1.54462,1.54532,2566800005.0
2008-06-02 10:30:00,1.54524,1.54546,1.54477,1.54489,2602800009.0
2008-06-02 10:35:00,1.5451,1.54626,1.54446,1.54513,2378800007.0
2008-06-02 10:40:00,1.54526,1.54678,1.54495,1.54651,2417800003.0
2008-06-02 10:45:00,1.54657,1.5473,1.54591,1.54615,2061900006.0
2008-06-02 10:50:00,1.54614,1.54685,1.54545,1.54567,2136100003.0
2008-06-02 10:55:00,1.5457,1.54667,1.5455,1.54631,2495700003.0
2008-06-02 11:00:00,1.54655,1.54694,1.5461,1.54659,2441100007.0
2008-06-02 11:05:00,1.54654,1.54666,1.54583,1.54628,2022000006.0
2008-06-02 11:10:00,1.54643,1.54771,1.54637,1.54771,2263400003.0
2008-06-02 11:15:00,1.54829,1.54844,1.54723,1.54739,2153400004.0
2008-06-02 11:20:00,1.54714,1.54746,1.54663,1.54696,2724500002.0
2008-06-02 11:25:00,1.54701,1.54744,1.54689,1.54718,2387700003.0
2008-06-02 11:30:00,1.547,1.54739,1.54673,1.54693,2635600006.0
2008-06-02 11:35:00,1.54694,1.54713,1.54607,1.54621,2485000004.0
2008-06-02 11:40:00,1.54619,1.5468,1.54575,1.5464,3226200007.0
2008-06-02 11:45:00,1.54627,1.54766,1.54627,1.54744,2447200005.0
2008-06-02 11:50:00,1.54738,1.54849,1.5471,1.54793,1309800001.0
2008-06-02 11:55:00,1.54803,1.54825,1.54779,1.54779,2350900005.0
2008-06-02 12:00:00,1.54784,1.54828,1.54763,1.54786,2115200004.0
2008-06-02 12:05:00,1.54805,1.54883,1.54802,1.54864,1940000001.0
2008-06-02 12:10:00,1.54866,1.54883,1.54811,1.54861,1968900003.0
2008-06-02 12:15:00,1.54835,1.54873,1.54696,1.54708,1711900004.0
2008-06-02 12:20:00,1.54698,1.54702,1.54619,1.54687,2141300003.0
2008-06-02 12:25:00,1.5468,1.54688,1.54599,1.54655,2492500007.0
2008-06-02 12:30:00,1.54653,1.54653,1.54538,1.54556,3161600010.0
2008-06-02 12:35:00,1.54556,1.54608,1.54518,1.54552,2592600004.0
2008-06-02 12:40:00,1.54539,1.54601,1.54525,1.54578,1926200004.0
2008-06-02 12:45:00,1.54591,1.54677,1.54559,1.5464,2244000004.0
2008-06-02 12:50:00,1.5464,1.5472,1.54616,1.54653,1937800002.0
2008-06-02 12:55:00,1.54643,1.54763,1.54621,1.54726,2428700004.0
2008-06-02 13:00:00,1.54704,1.54768,1.54639,1.54753,1706600005.0
2008-06-02 13:05:00,1.54762,1.5486,1.54711,1.54711,1325700002.0
2008-06-02 13:10:00,1.54726,1.54839,1.54712,1.54791,1497300001.0
2008-06-02 13:15:00,1.54784,1.54853,1.54736,1.54813,1285500003.0
2008-06-02 13:20:00,1.54808,1.54868,1.5475,1.54844,1108800002.0
2008-06-02 13:25:00,1.54844,1.54851,1.54669,1.547,1866300004.0
2008-06-02 13:30:00,1.54709,1.54758,1.54669,1.54701,2011500004.0
2008-06-02 13:35:00,1.5471,1.54731,1.54569,1.5461,1958000002.0
2008-06-02 13:40:00,1.54615,1.5464,1.54585,1.54629,1194700004.0
2008-06-02 13:45:00,1.54637,1.54654,1.54552,1.54637,1851400001.0
2008-06-02 13:50:00,1.54635,1.54649,1.54474,1.54492,1852100003.0
2008-06-02 13:55:00,1.54497,1.54521,1.54304,1.5433,1726200001.0
2008-06-02 14:00:00,1.54315,1.54409,1.54315,1.54404,1971800001.0
2008-06-02 14:05:00,1.54411,1.54562,1.54403,1.54541,1537200002.0
2008-06-02 14:10:00,1.5454,1.5457,1.54489,1.5457,1013100004.0
2008-06-02 14:15:00,1.54555,1.54563,1.54387,1.54403,1882700003.0
2008-06-02 14:20:00,1.54389,1.54524,1.54377,1.54491,1730900005.0
2008-06-02 14:25:00,1.54477,1.54502,1.5436,1.54376,1754700004.0
2008-06-02 14:30:00,1.54375,1.54447,1.54319,1.54447,181300000.0
2008-06-02 14:35:00,1.54492,1.54578,1.54446,1.54571,174700000.0
2008-06-02 14:40:00,1.54579,1.54634,1.54542,1.54565,209100001.0
2008-06-02 14:45:00,1.54564,1.54659,1.5455,1.54639,168800000.0
2008-06-02 14:50:00,1.54629,1.54725,1.54604,1.54633,190300001.0
2008-06-02 14:55:00,1.5466,1.54695,1.54612,1.5466,220700001.0
2008-06-02 15:00:00,1.54663,1.54663,1.54584,1.54662,193400001.0
2008-06-02 15:05:00,1.54658,1.5472,1.54639,1.54686,187500000.0
2008-06-02 15:10:00,1.5467,1.54673,1.54609,1.54643,231500001.0
2008-06-02 15:15:00,1.54654,1.547,1.54577,1.54577,168900000.0
2008-06-02 15:20:00,1.54569,1.54569,1.54494,1.54509,159500000.0
2008-06-02 15:25:00,1.54505,1.54533,1.5444,1.5444,169200000.0
2008-06-02 15:30:00,1.54455,1.54467,1.54388,1.5444,169500000.0
2008-06-02 15:35:00,1.54459,1.54485,1.54424,1.54448,194200000.0
2008-06-02 15:40:00,1.54471,1.54538,1.54437,1.54534,197000000.0
2008-06-02 15:45:00,1.54524,1.54659,1.54524,1.54625,198300000.0
2008-06-02 15:50:00,1.54637,1.54764,1.54637,1.54764,195300001.0
2008-06-02 15:55:00,1.54759,1.54776,1.54692,1.54692,151000001.0
2008-06-02 16:00:00,1.54654,1.54703,1.54498,1.54525,158200000.0
2008-06-02 16:05:00,1.54512,1.54635,1.5451,1.54629,241300001.0
2008-06-02 16:10:00,1.54617,1.5486,1.54582,1.54856,155800001.0
2008-06-02 16:15:00,1.54844,1.5486,1.54759,1.54771,169400001.0
2008-06-02 16:20:00,1.54769,1.54923,1.54769,1.5491,217300000.0
2008-06-02 16:25:00,1.54926,1.55028,1.54912,1.54919,190300001.0
2008-06-02 16:30:00,1.54901,1.54972,1.54866,1.54891,233100001.0
2008-06-02 16:35:00,1.54874,1.54975,1.54817,1.54958,250700001.0
2008-06-02 16:40:00,1.54983,1.55,1.54921,1.54993,203100000.0
2008-06-02 16:45:00,1.54973,1.55061,1.5495,1.55035,208200001.0
2008-06-02 16:50:00,1.55029,1.55129,1.54984,1.55129,235400000.0
2008-06-02 16:55:00,1.55131,1.55344,1.55079,1.55344,172100002.0
2008-06-02 17:00:00,1.55348,1.55348,1.55204,1.55255,201400000.0
2008-06-02 17:05:00,1.55251,1.55273,1.55175,1.55184,177500000.0
2008-06-02 17:10:00,1.55166,1.55217,1.55137,1.55142,187200002.0
2008-06-02 17:15:00,1.55172,1.55366,1.55172,1.55317,159000000.0
2008-06-02 17:20:00,1.55285,1.55483,1.55265,1.55458,188400002.0
2008-06-02 17:25:00,1.55421,1.5548,1.55393,1.55424,160700000.0
2008-06-02 17:30:00,1.55426,1.55513,1.55341,1.55372,181600000.0
2008-06-02 17:35:00,1.55389,1.5551,1.55382,1.55501,196400000.0
2008-06-02 17:40:00,1.55486,1.5586,1.55445,1.55843,186500000.0
2008-06-02 17:45:00,1.55836,1.55915,1.55824,1.55888,196300000.0
2008-06-02 17:50:00,1.55872,1.55872,1.55719,1.55755,145000000.0
2008-06-02 17:55:00,1.55708,1.55736,1.55553,1.5566,202800001.0
2008-06-02 18:00:00,1.55687,1.55745,1.5563,1.5563,178500001.0
2008-06-02 18:05:00,1.55637,1.55697,1.55622,1.55679,265200000.0
2008-06-02 18:10:00,1.55676,1.55718,1.55638,1.55712,247300000.0
2008-06-02 18:15:00,1.55712,1.55784,1.55705,1.55739,202300001.0
2008-06-02 18:20:00,1.5576,1.55778,1.55673,1.55707,164800000.0
2008-06-02 18:25:00,1.55722,1.55725,1.55665,1.55679,243800002.0
2008-06-02 18:30:00,1.55686,1.55751,1.55666,1.55742,214800000.0
2008-06-02 18:35:00,1.55751,1.56067,1.55751,1.55993,168200000.0
2008-06-02 18:40:00,1.55903,1.55948,1.55795,1.55795,171900000.0
2008-06-02 18:45:00,1.55797,1.55848,1.55744,1.55848,150500000.0
2008-06-02 18:50:00,1.5586,1.55875,1.55743,1.55779,181200000.0
2008-06-02 18:55:00,1.55756,1.55854,1.55728,1.55854,193200000.0
2008-06-02 19:00:00,1.5588,1.5593,1.55834,1.55874,189800000.0
2008-06-02 19:05:00,1.55871,1.55992,1.55855,1.55929,205400001.0
2008-06-02 19:10:00,1.55933,1.55971,1.55914,1.55944,178000000.0
2008-06-02 19:15:00,1.5596,1.55979,1.55882,1.55914,165700000.0
2008-06-02 19:20:00,1.55914,1.55965,1.55827,1.55887,214900001.0
2008-06-02 19:25:00,1.55904,1.55937,1.55833,1.55878,158000000.0
2008-06-02 19:30:00,1.55894,1.55913,1.55858,1.55883,205400001.0
2008-06-02 19:35:00,1.5589,1.55924,1.55847,1.55924,177200000.0
2008-06-02 19:40:00,1.55907,1.56008,1.55887,1.56008,234700001.0
2008-06-02 19:45:00,1.55931,1.55956,1.55881,1.55956,186000000.0
2008-06-02 19:50:00,1.55961,1.55961,1.55861,1.55861,224900002.0
2008-06-02 19:55:00,1.55841,1.55877,1.55792,1.55816,166000000.0
2008-06-02 20:00:00,1.55787,1.55787,1.55675,1.55738,246899999.0
2008-06-02 20:05:00,1.55712,1.55733,1.55586,1.55605,170100001.0
2008-06-02 20:10:00,1.55578,1.55636,1.55559,1.55636,156100000.0
2008-06-02 20:15:00,1.55647,1.55665,1.55597,1.55627,200900000.0
2008-06-02 20:20:00,1.55649,1.55661,1.55601,1.55627,193400001.0
2008-06-02 20:25:00,1.55655,1.55695,1.55618,1.5569,158600001.0
2008-06-02 20:30:00,1.55692,1.55744,1.55627,1.55716,152900000.0
2008-06-02 20:35:00,1.5571,1.55747,1.55637,1.55678,210800000.0
2008-06-02 20:40:00,1.55699,1.557,1.55625,1.55664,210400000.0
2008-06-02 20:45:00,1.55645,1.55711,1.55625,1.55695,221200000.0
2008-06-02 20:50:00,1.55692,1.55692,1.55617,1.55653,197900000.0
2008-06-02 20:55:00,1.55628,1.55654,1.55594,1.55653,192300001.0
2008-06-02 21:00:00,1.55627,1.55654,1.55533,1.55588,174800000.0
2008-06-02 21:05:00,1.55558,1.55598,1.55524,1.55551,178900000.0
2008-06-02 21:10:00,1.55551,1.55598,1.55524,1.5556,259899998.0
2008-06-02 21:15:00,1.55549,1.5558,1.55492,1.55547,182100000.0
2008-06-02 21:20:00,1.55556,1.55625,1.55518,1.55596,229500000.0
2008-06-02 21:25:00,1.55606,1.55617,1.55515,1.55558,163200000.0
2008-06-02 21:30:00,1.55541,1.55662,1.55541,1.5563,180500001.0
2008-06-02 21:35:00,1.55629,1.55644,1.55586,1.556,185200000.0
2008-06-02 21:40:00,1.55583,1.55607,1.55547,1.55585,145600000.0
2008-06-02 21:45:00,1.55573,1.55598,1.55492,1.55513,170800000.0
2008-06-02 21:50:00,1.55509,1.55533,1.5549,1.55517,202200000.0
2008-06-02 21:55:00,1.55532,1.55565,1.55499,1.55526,205900001.0
2008-06-02 22:00:00,1.55539,1.55563,1.55488,1.555,182300000.0
2008-06-02 22:05:00,1.55519,1.55547,1.55474,1.55486,164099999.0
2008-06-02 22:10:00,1.55501,1.55542,1.55482,1.55486,172400000.0
2008-06-02 22:15:00,1.55502,1.55523,1.55442,1.55515,199700000.0
2008-06-02 22:20:00,1.55529,1.55594,1.55482,1.55588,168200001.0
2008-06-02 22:25:00,1.55593,1.5562,1.55573,1.5559,187900000.0
2008-06-02 22:30:00,1.55594,1.55609,1.55524,1.55559,177200001.0
2008-06-02 22:35:00,1.55548,1.5555,1.55454,1.55521,192800000.0
2008-06-02 22:40:00,1.55532,1.55549,1.55467,1.55494,222200000.0
2008-06-02 22:45:00,1.5549,1.55499,1.554,1.55475,169600000.0
2008-06-02 22:50:00,1.55455,1.55526,1.55439,1.55482,166500000.0
2008-06-02 22:55:00,1.55495,1.55534,1.55455,1.55508,198400000.0
2008-06-02 23:00:00,1.55534,1.5556,1.5548,1.55553,166500000.0
2008-06-02 23:05:00,1.55552,1.55573,1.55534,1.55561,157000000.0
2008-06-02 23:10:00,1.55568,1.55599,1.55512,1.55595,202500000.0
2008-06-02 23:15:00,1.55593,1.55614,1.55532,1.55601,223100000.0
2008-06-02 23:20:00,1.5562,1.55651,1.55581,1.55608,169800001.0
2008-06-02 23:25:00,1.55613,1.55652,1.5559,1.55622,164300000.0
2008-06-02 23:30:00,1.55641,1.55662,1.55613,1.55641,190900000.0
2008-06-02 23:35:00,1.55633,1.55716,1.55624,1.55702,184000000.0
2008-06-02 23:40:00,1.55729,1.55729,1.55581,1.55581,199600001.0
2008-06-02 23:45:00,1.55602,1.55668,1.55537,1.55558,218300001.0
2008-06-02 23:50:00,1.55565,1.55638,1.55543,1.55545,180100000.0
2008-06-02 23:55:00,1.55585,1.55617,1.55541,1.55548,165300000.0
2008-06-03 00:00:00,1.55619,1.55645,1.55569,1.55645,225000001.0
2008-06-03 00:05:00,1.55659,1.5567,1.55624,1.55647,205600000.0
2008-06-03 00:10:00,1.55663,1.55689,1.55611,1.55659,156300000.0
2008-06-03 00:15:00,1.55642,1.55678,1.55581,1.55641,170500000.0
2008-06-03 00:20:00,1.55686,1.55703,1.5562,1.55648,174500000.0
2008-06-03 00:25:00,1.5569,1.55707,1.55614,1.5562,201000000.0
2008-06-03 00:30:00,1.55591,1.55661,1.55591,1.55641,153100000.0
2008-06-03 00:35:00,1.55665,1.55689,1.55642,1.55677,203400002.0
2008-06-03 00:40:00,1.55665,1.55665,1.55574,1.55636,174300000.0
2008-06-03 00:45:00,1.55642,1.55661,1.55588,1.55612,197000000.0
2008-06-03 00:50:00,1.55619,1.55647,1.55587,1.55609,220900001.0
2008-06-03 00:55:00,1.55551,1.55632,1.55551,1.55616,221400002.0
2008-06-03 01:00:00,1.55601,1.55617,1.55553,1.55612,196000000.0
2008-06-03 01:05:00,1.55609,1.55617,1.55565,1.55582,201000000.0
2008-06-03 01:10:00,1.55565,1.55604,1.55522,1.55573,160600000.0
2008-06-03 01:15:00,1.55574,1.55591,1.5554,1.5556,198000000.0
2008-06-03 01:20:00,1.55568,1.55586,1.55519,1.55571,193500000.0
2008-06-03 01:25:00,1.55562,1.5559,1.55529,1.5556,217400000.0
2008-06-03 01:30:00,1.55563,1.55571,1.55505,1.55557,160700000.0
2008-06-03 01:35:00,1.55552,1.55564,1.55445,1.55538,200800000.0
2008-06-03 01:40:00,1.55466,1.55555,1.55447,1.55514,219300000.0
2008-06-03 01:45:00,1.55507,1.55524,1.55412,1.55457,186400000.0
2008-06-03 01:50:00,1.55454,1.55462,1.55418,1.55426,250300001.0
2008-06-03 01:55:00,1.55426,1.55477,1.55407,1.55474,219000000.0
2008-06-03 02:00:00,1.55436,1.55507,1.55429,1.55493,360900001.0
2008-06-03 02:05:00,1.55492,1.55582,1.55426,1.55573,590800000.0
2008-06-03 02:10:00,1.55545,1.55589,1.55452,1.55458,416200002.0
2008-06-03 02:15:00,1.5546,1.555,1.55407,1.55455,710300001.0
2008-06-03 02:20:00,1.55479,1.5549,1.55412,1.55459,189400000.0
2008-06-03 02:25:00,1.5546,1.55534,1.55454,1.55522,362500001.0
2008-06-03 02:30:00,1.55515,1.556,1.55515,1.55584,577500002.0
2008-06-03 02:35:00,1.55608,1.55635,1.5553,1.5558,365600000.0
2008-06-03 02:40:00,1.55603,1.55612,1.55553,1.55563,279700000.0
2008-06-03 02:45:00,1.55546,1.55616,1.55533,1.55557,598000001.0
2008-06-03 02:50:00,1.55581,1.55612,1.55545,1.55594,329700000.0
2008-06-03 02:55:00,1.55561,1.55581,1.55536,1.55554,280700000.0
2008-06-03 03:00:00,1.55553,1.55568,1.55502,1.55568,372300002.0
2008-06-03 03:05:00,1.55546,1.55607,1.55503,1.55571,284100001.0
2008-06-03 03:10:00,1.55526,1.55601,1.55524,1.55559,236900001.0
2008-06-03 03:15:00,1.55527,1.55575,1.55521,1.55541,182200000.0
2008-06-03 03:20:00,1.55515,1.55568,1.55504,1.55504,269300001.0
2008-06-03 03:25:00,1.55543,1.55543,1.55487,1.55501,343400000.0
2008-06-03 03:30:00,1.55492,1.55525,1.55414,1.55431,187000000.0
2008-06-03 03:35:00,1.55432,1.55454,1.55388,1.55419,300700001.0
2008-06-03 03:40:00,1.55414,1.55497,1.55407,1.55485,323800001.0
2008-06-03 03:45:00,1.55487,1.555,1.55432,1.55447,172200000.0
2008-06-03 03:50:00,1.5546,1.55485,1.55276,1.55276,385500001.0
2008-06-03 03:55:00,1.55276,1.55359,1.55261,1.55328,891600001.0
2008-06-03 04:00:00,1.5533,1.55351,1.55234,1.55237,568200002.0
2008-06-03 04:05:00,1.55234,1.55297,1.55211,1.5524,520100001.0
2008-06-03 04:10:00,1.5523,1.55286,1.55217,1.5525,425200000.0
2008-06-03 04:15:00,1.55259,1.55307,1.55252,1.55295,365700001.0
2008-06-03 04:20:00,1.55276,1.55276,1.55244,1.55266,394200000.0
2008-06-03 04:25:00,1.55266,1.55404,1.55259,1.5537,519600000.0
2008-06-03 04:30:00,1.55331,1.5539,1.55286,1.55287,233599999.0
2008-06-03 04:35:00,1.55272,1.55333,1.55233,1.55305,500400002.0
2008-06-03 04:40:00,1.55295,1.55362,1.55265,1.5536,261800002.0
2008-06-03 04:45:00,1.55353,1.55355,1.55305,1.55309,306500001.0
2008-06-03 04:50:00,1.55308,1.55374,1.55292,1.55327,216600000.0
2008-06-03 04:55:00,1.55319,1.55361,1.55298,1.55298,252800001.0
2008-06-03 05:00:00,1.55318,1.55366,1.55303,1.5532,804100001.0
2008-06-03 05:05:00,1.55329,1.55383,1.55325,1.5534,1140699999.0
2008-06-03 05:10:00,1.55337,1.55379,1.55336,1.55348,758200000.0
2008-06-03 05:15:00,1.55339,1.55364,1.55306,1.55355,1066700004.0
2008-06-03 05:20:00,1.55348,1.55367,1.55329,1.55332,1080600001.0
2008-06-03 05:25:00,1.55334,1.55386,1.55329,1.55362,1037200001.0
2008-06-03 05:30:00,1.55357,1.55395,1.55333,1.55338,810400001.0
2008-06-03 05:35:00,1.55335,1.55413,1.55333,1.55386,988000005.0
2008-06-03 05:40:00,1.55359,1.55429,1.5534,1.55406,736800003.0
2008-06-03 05:45:00,1.55413,1.55457,1.55368,1.55421,969900003.0
2008-06-03 05:50:00,1.55419,1.55454,1.55386,1.55416,902400001.0
2008-06-03 05:55:00,1.55405,1.55454,1.55398,1.55422,718200001.0
2008-06-03 06:00:00,1.55401,1.55445,1.55393,1.55433,814800000.0
2008-06-03 06:05:00,1.55425,1.55444,1.55387,1.55404,1845000001.0
2008-06-03 06:10:00,1.55405,1.55441,1.55381,1.55419,1635600001.0
2008-06-03 06:15:00,1.55424,1.55439,1.55388,1.55416,927400001.0
2008-06-03 06:20:00,1.55407,1.55424,1.55369,1.55386,1429600002.0
2008-06-03 06:25:00,1.55389,1.55413,1.55366,1.55413,1352600003.0
2008-06-03 06:30:00,1.55415,1.55453,1.55396,1.55403,1071300001.0
2008-06-03 06:35:00,1.55379,1.55415,1.55346,1.55406,665500001.0
2008-06-03 06:40:00,1.55404,1.55425,1.55371,1.55425,1109300000.0
2008-06-03 06:45:00,1.55432,1.55467,1.55417,1.55467,1374100002.0
2008-06-03 06:50:00,1.55479,1.55516,1.5546,1.55492,1506000005.0
2008-06-03 06:55:00,1.55479,1.55494,1.55411,1.55451,1242900002.0
2008-06-03 07:00:00,1.5547,1.55525,1.5547,1.55525,1242500000.0
2008-06-03 07:05:00,1.55537,1.55563,1.55518,1.55547,984000004.0
2008-06-03 07:10:00,1.55569,1.55577,1.55527,1.55528,1896900003.0
2008-06-03 07:15:00,1.5552,1.5557,1.5552,1.55547,1387500000.0
2008-06-03 07:20:00,1.55552,1.55596,1.55516,1.55539,1853800007.0
2008-06-03 07:25:00,1.55513,1.55625,1.55501,1.55592,1210800002.0
2008-06-03 07:30:00,1.55603,1.55621,1.55538,1.5559,2029900008.0
2008-06-03 07:35:00,1.55589,1.55658,1.55584,1.55647,1339900003.0
2008-06-03 07:40:00,1.55658,1.55698,1.55591,1.55595,1828700003.0
2008-06-03 07:45:00,1.55621,1.5566,1.55597,1.5562,2936600005.0
2008-06-03 07:50:00,1.55633,1.55685,1.55602,1.55651,2561500005.0
2008-06-03 07:55:00,1.55644,1.55659,1.55583,1.55617,2770400006.0
2008-06-03 08:00:00,1.55628,1.5568,1.55624,1.55649,2040800002.0
2008-06-03 08:05:00,1.55626,1.557,1.55563,1.5567,2342200004.0
2008-06-03 08:10:00,1.55673,1.55693,1.55633,1.55676,1529700000.0
2008-06-03 08:15:00,1.55672,1.55754,1.55627,1.55743,1290600001.0
2008-06-03 08:20:00,1.5573,1.55783,1.55697,1.55764,1933700003.0
2008-06-03 08:25:00,1.55776,1.5584,1.55752,1.55827,2301200003.0
2008-06-03 08:30:00,1.55839,1.55906,1.55679,1.55706,1811200003.0
2008-06-03 08:35:00,1.55712,1.55759,1.55637,1.55686,2067900002.0
2008-06-03 08:40:00,1.55673,1.55773,1.55673,1.55693,2286000008.0
2008-06-03 08:45:00,1.55697,1.55734,1.55634,1.55634,2930300006.0
2008-06-03 08:50:00,1.55657,1.55712,1.55603,1.55692,2704800005.0
2008-06-03 08:55:00,1.55706,1.55737,1.55647,1.55676,2443800006.0
2008-06-03 09:00:00,1.55666,1.55691,1.5553,1.55564,2702400003.0
2008-06-03 09:05:00,1.5555,1.5556,1.55483,1.55496,2041900008.0
2008-06-03 09:10:00,1.55491,1.55492,1.55329,1.55358,2158600006.0
2008-06-03 09:15:00,1.55351,1.55557,1.55344,1.55522,2210100003.0
2008-06-03 09:20:00,1.55523,1.55548,1.55419,1.55474,1585100001.0
2008-06-03 09:25:00,1.55476,1.55556,1.55435,1.55547,2391800002.0
2008-06-03 09:30:00,1.55528,1.55532,1.55455,1.5549,2267600007.0
2008-06-03 09:35:00,1.55503,1.55582,1.55474,1.55496,1874300005.0
2008-06-03 09:40:00,1.55493,1.55534,1.5548,1.55483,2022900004.0
2008-06-03 09:45:00,1.55507,1.55613,1.55494,1.55561,2149000003.0
2008-06-03 09:50:00,1.55572,1.55642,1.55515,1.55545,2324700011.0
2008-06-03 09:55:00,1.55564,1.55726,1.55564,1.55671,3022500004.0
2008-06-03 10:00:00,1.5569,1.55722,1.55624,1.55631,2326200005.0
2008-06-03 10:05:00,1.55622,1.55644,1.55525,1.55588,2299700002.0
2008-06-03 10:10:00,1.55589,1.55676,1.55527,1.55662,2153700005.0
2008-06-03 10:15:00,1.55653,1.55731,1.55632,1.55716,1887999999.0
2008-06-03 10:20:00,1.55709,1.55781,1.5566,1.5576,2280300004.0
2008-06-03 10:25:00,1.55772,1.55772,1.55623,1.55758,2627200005.0
2008-06-03 10:30:00,1.55736,1.55783,1.55695,1.55755,2494100003.0
2008-06-03 10:35:00,1.55776,1.55899,1.55776,1.55885,2399900002.0
2008-06-03 10:40:00,1.55863,1.55878,1.5579,1.55865,2393500003.0
2008-06-03 10:45:00,1.55861,1.55926,1.55805,1.55831,2107200004.0
2008-06-03 10:50:00,1.5583,1.55839,1.55721,1.55722,2164600001.0
2008-06-03 10:55:00,1.55721,1.55903,1.55706,1.55865,2578600005.0
2008-06-03 11:00:00,1.55897,1.55954,1.55713,1.55738,2406500003.0
2008-06-03 11:05:00,1.55718,1.55728,1.55641,1.55654,2259800005.0
2008-06-03 11:10:00,1.55657,1.55729,1.55621,1.55667,2474700003.0
2008-06-03 11:15:00,1.55665,1.55702,1.55628,1.55683,2160200002.0
2008-06-03 11:20:00,1.55667,1.55793,1.5564,1.55755,2680700007.0
2008-06-03 11:25:00,1.55765,1.55841,1.55738,1.55792,2426300005.0
2008-06-03 11:30:00,1.55781,1.5589,1.55719,1.55719,2554600004.0
2008-06-03 11:35:00,1.55752,1.5585,1.55752,1.55794,2764900003.0
2008-06-03 11:40:00,1.558,1.5581,1.5571,1.55743,3050700003.0
2008-06-03 11:45:00,1.55729,1.55747,1.55614,1.55648,2474000004.0
2008-06-03 11:50:00,1.55634,1.55665,1.55541,1.55553,1368200004.0
2008-06-03 11:55:00,1.55546,1.55605,1.55497,1.55578,2331300000.0
2008-06-03 12:00:00,1.55613,1.55636,1.55514,1.55618,2074400002.0
2008-06-03 12:05:00,1.55611,1.55616,1.55472,1.55508,2027200006.0
2008-06-03 12:10:00,1.55503,1.55556,1.55468,1.55556,1993700002.0
2008-06-03 12:15:00,1.55536,1.55645,1.55512,1.5562,1517200000.0
2008-06-03 12:20:00,1.55621,1.55757,1.55525,1.55741,2109800003.0
2008-06-03 12:25:00,1.55723,1.55756,1.55648,1.55682,2541900005.0
2008-06-03 12:30:00,1.55688,1.55734,1.5567,1.55691,2925500003.0
2008-06-03 12:35:00,1.55674,1.55827,1.55624,1.55804,2675500005.0
2008-06-03 12:40:00,1.55812,1.55836,1.55731,1.55821,2147000003.0
2008-06-03 12:45:00,1.55839,1.55911,1.55812,1.55812,2278600003.0
2008-06-03 12:50:00,1.55796,1.55868,1.55776,1.55798,1974800006.0
2008-06-03 12:55:00,1.55807,1.55933,1.55807,1.55897,2438100003.0
2008-06-03 13:00:00,1.55906,1.55987,1.55902,1.55974,1517300004.0
2008-06-03 13:05:00,1.55977,1.56054,1.55957,1.55957,1223300001.0
2008-06-03 13:10:00,1.55969,1.56029,1.55949,1.55981,1514900004.0
2008-06-03 13:15:00,1.55977,1.56,1.55937,1.55989,1305900002.0
2008-06-03 13:20:00,1.56004,1.56024,1.55919,1.55942,1119000000.0
2008-06-03 13:25:00,1.5594,1.55984,1.55924,1.5596,1788000004.0
2008-06-03 13:30:00,1.55966,1.56107,1.55947,1.55994,2071400004.0
2008-06-03 13:35:00,1.55996,1.56081,1.55983,1.56036,2005800003.0
2008-06-03 13:40:00,1.56029,1.56122,1.55996,1.56094,1284000005.0
2008-06-03 13:45:00,1.56111,1.56232,1.56094,1.56166,1854600003.0
2008-06-03 13:50:00,1.56165,1.56288,1.56141,1.56223,1862700004.0
2008-06-03 13:55:00,1.56219,1.56219,1.56106,1.56106,1756000000.0
2008-06-03 14:00:00,1.56095,1.56238,1.56095,1.56191,1843200002.0
2008-06-03 14:05:00,1.56194,1.56235,1.56099,1.56115,1535900003.0
2008-06-03 14:10:00,1.5609,1.56136,1.5606,1.56129,1071700003.0
2008-06-03 14:15:00,1.56149,1.56156,1.56009,1.56046,1895700000.0
2008-06-03 14:20:00,1.56046,1.56083,1.55943,1.55967,1869300002.0
2008-06-03 14:25:00,1.55946,1.55991,1.55819,1.55874,1714100005.0
2008-06-03 14:30:00,1.55856,1.55877,1.55777,1.55876,169600000.0
2008-06-03 14:35:00,1.55884,1.56002,1.5585,1.5596,161600000.0
2008-06-03 14:40:00,1.55973,1.56019,1.55914,1.56013,202200000.0
2008-06-03 14:45:00,1.56019,1.56106,1.56005,1.56083,254299999.0
2008-06-03 14:50:00,1.5606,1.56109,1.56042,1.5608,181900000.0
2008-06-03 14:55:00,1.56117,1.56162,1.5607,1.56085,186400000.0
2008-06-03 15:00:00,1.56047,1.56083,1.55632,1.55773,221699999.0
2008-06-03 15:05:00,1.55752,1.55911,1.55609,1.55896,203800000.0
2008-06-03 15:10:00,1.55836,1.5585,1.55703,1.5574,255599999.0
2008-06-03 15:15:00,1.55744,1.55744,1.55531,1.55531,186700001.0
2008-06-03 15:20:00,1.55547,1.55557,1.55182,1.55343,182300002.0
2008-06-03 15:25:00,1.55347,1.55361,1.55218,1.55265,185800000.0
2008-06-03 15:30:00,1.55277,1.55368,1.55255,1.55351,156000000.0
2008-06-03 15:35:00,1.55347,1.55353,1.55236,1.55319,243600003.0
2008-06-03 15:40:00,1.55367,1.55384,1.55282,1.55362,164200000.0
2008-06-03 15:45:00,1.55371,1.55622,1.55258,1.55622,213300000.0
2008-06-03 15:50:00,1.5557,1.55665,1.55541,1.55619,262599999.0
2008-06-03 15:55:00,1.5563,1.5563,1.55452,1.55502,178200000.0
2008-06-03 16:00:00,1.55508,1.55517,1.55138,1.55346,147500000.0
2008-06-03 16:05:00,1.55329,1.55452,1.55291,1.55315,183500000.0
2008-06-03 16:10:00,1.55328,1.55398,1.55321,1.55357,182000000.0
2008-06-03 16:15:00,1.55323,1.55423,1.55302,1.55395,161500000.0
2008-06-03 16:20:00,1.55348,1.55481,1.55347,1.55361,186900001.0
2008-06-03 16:25:00,1.55381,1.55488,1.55347,1.55478,230600001.0
2008-06-03 16:30:00,1.55467,1.55494,1.55418,1.55439,223800000.0
2008-06-03 16:35:00,1.55423,1.55437,1.55385,1.55399,199600001.0
2008-06-03 16:40:00,1.55392,1.55401,1.55347,1.55395,184900000.0
2008-06-03 16:45:00,1.55392,1.55567,1.55377,1.55553,179400000.0
2008-06-03 16:50:00,1.55568,1.55589,1.55456,1.55488,205800000.0
2008-06-03 16:55:00,1.55487,1.55595,1.55464,1.55521,180300000.0
2008-06-03 17:00:00,1.55507,1.55507,1.55382,1.55453,187000001.0
2008-06-03 17:05:00,1.55465,1.55483,1.55404,1.5545,195300001.0
2008-06-03 17:10:00,1.55428,1.55454,1.55395,1.55412,187500000.0
2008-06-03 17:15:00,1.55432,1.55577,1.55387,1.55539,160400000.0
2008-06-03 17:20:00,1.55499,1.5556,1.55479,1.55545,175100000.0
2008-06-03 17:25:00,1.5551,1.55513,1.55403,1.55426,202700000.0
2008-06-03 17:30:00,1.55438,1.55473,1.55392,1.5541,216400000.0
2008-06-03 17:35:00,1.5541,1.55463,1.55331,1.5543,241100001.0
2008-06-03 17:40:00,1.55428,1.55428,1.5527,1.55289,200199999.0
2008-06-03 17:45:00,1.55313,1.55337,1.55262,1.55331,188300000.0
2008-06-03 17:50:00,1.55344,1.55375,1.55294,1.55347,223800001.0
2008-06-03 17:55:00,1.55343,1.55367,1.55234,1.55269,200700000.0
2008-06-03 18:00:00,1.55291,1.5537,1.55261,1.5536,204400000.0
2008-06-03 18:05:00,1.55366,1.55383,1.55334,1.55362,234600001.0
2008-06-03 18:10:00,1.55349,1.55404,1.5532,1.55365,178000000.0
2008-06-03 18:15:00,1.55336,1.55352,1.55287,1.55331,201900000.0
2008-06-03 18:20:00,1.55326,1.55389,1.55315,1.55365,176700001.0
2008-06-03 18:25:00,1.5536,1.55364,1.55281,1.5533,205000000.0
2008-06-03 18:30:00,1.55344,1.55445,1.55333,1.55408,173000000.0
2008-06-03 18:35:00,1.55409,1.55464,1.55375,1.55388,212200002.0
2008-06-03 18:40:00,1.55354,1.55398,1.55286,1.55286,166700000.0
2008-06-03 18:45:00,1.5531,1.5536,1.55277,1.55358,166000000.0
2008-06-03 18:50:00,1.55371,1.55421,1.55357,1.55405,200600001.0
2008-06-03 18:55:00,1.55375,1.55442,1.55335,1.55371,156400001.0
2008-06-03 19:00:00,1.55416,1.55427,1.55338,1.55376,184200000.0
2008-06-03 19:05:00,1.55382,1.55471,1.55381,1.55444,186300000.0
2008-06-03 19:10:00,1.55462,1.55471,1.55399,1.55444,212800000.0
2008-06-03 19:15:00,1.55431,1.55474,1.55371,1.55438,165600001.0
2008-06-03 19:20:00,1.55435,1.55438,1.55346,1.55399,209000000.0
2008-06-03 19:25:00,1.55399,1.5548,1.55374,1.5547,157500000.0
2008-06-03 19:30:00,1.55487,1.55554,1.55487,1.55533,212100002.0
2008-06-03 19:35:00,1.55572,1.55597,1.55489,1.55552,169800000.0
2008-06-03 19:40:00,1.55518,1.55539,1.55447,1.55469,246999998.0
2008-06-03 19:45:00,1.55481,1.55634,1.55472,1.5561,207200001.0
2008-06-03 19:50:00,1.55623,1.55792,1.55592,1.55777,197200000.0
2008-06-03 19:55:00,1.55786,1.55823,1.55748,1.55762,164900000.0
2008-06-03 20:00:00,1.55766,1.55821,1.55732,1.5576,188800000.0
2008-06-03 20:05:00,1.5575,1.5586,1.5575,1.55796,151200001.0
2008-06-03 20:10:00,1.55773,1.55822,1.55668,1.55746,266500001.0
2008-06-03 20:15:00,1.55782,1.55858,1.55739,1.55841,206400000.0
2008-06-03 20:20:00,1.55867,1.55954,1.55828,1.55929,176600001.0
2008-06-03 20:25:00,1.5601,1.56113,1.55977,1.56049,235200000.0
2008-06-03 20:30:00,1.56024,1.56024,1.55911,1.56014,183900000.0
2008-06-03 20:35:00,1.56017,1.56024,1.55907,1.55922,215000001.0
2008-06-03 20:40:00,1.55954,1.56014,1.55916,1.55957,262899999.0
2008-06-03 20:45:00,1.55949,1.56004,1.55926,1.55984,258000001.0
2008-06-03 20:50:00,1.55967,1.56027,1.55959,1.56025,194600000.0
2008-06-03 20:55:00,1.56023,1.56054,1.5601,1.56051,164900000.0
2008-06-03 21:00:00,1.56021,1.56051,1.55929,1.55951,202300002.0
2008-06-03 21:05:00,1.55942,1.55975,1.5587,1.5592,244700001.0
2008-06-03 21:10:00,1.55918,1.55936,1.5587,1.55911,250300000.0
2008-06-03 21:15:00,1.55926,1.55997,1.55926,1.55962,211600001.0
2008-06-03 21:20:00,1.55955,1.55969,1.55883,1.55905,193900000.0
2008-06-03 21:25:00,1.55911,1.55953,1.55894,1.55936,173800000.0
2008-06-03 21:30:00,1.55933,1.55955,1.55837,1.55841,159900000.0
2008-06-03 21:35:00,1.55844,1.55879,1.55816,1.55835,202399999.0
2008-06-03 21:40:00,1.55822,1.55908,1.55822,1.55892,180100000.0
2008-06-03 21:45:00,1.5586,1.55927,1.55832,1.55894,169000000.0
2008-06-03 21:50:00,1.55885,1.55917,1.55854,1.55867,190500000.0
2008-06-03 21:55:00,1.55859,1.55907,1.55842,1.55886,248200000.0
2008-06-03 22:00:00,1.55885,1.55925,1.55781,1.558,187100000.0
2008-06-03 22:05:00,1.55803,1.55838,1.55786,1.55795,201800000.0
2008-06-03 22:10:00,1.55805,1.55833,1.55787,1.55787,183900000.0
2008-06-03 22:15:00,1.558,1.55821,1.55769,1.5581,199900000.0
2008-06-03 22:20:00,1.55811,1.55835,1.55762,1.55835,188300000.0
2008-06-03 22:25:00,1.55843,1.55871,1.55807,1.55839,153800000.0
2008-06-03 22:30:00,1.55844,1.55854,1.55773,1.55775,174700000.0
2008-06-03 22:35:00,1.55776,1.55793,1.55706,1.55763,209500001.0
2008-06-03 22:40:00,1.55764,1.55831,1.55725,1.5576,166000000.0
2008-06-03 22:45:00,1.55754,1.55796,1.55719,1.55783,164600000.0
2008-06-03 22:50:00,1.55786,1.55823,1.55735,1.55742,203800001.0
2008-06-03 22:55:00,1.55774,1.55809,1.55724,1.55796,150400000.0
2008-06-03 23:00:00,1.55761,1.55771,1.55705,1.55749,151500001.0
2008-06-03 23:05:00,1.55747,1.55868,1.55747,1.55823,188500001.0
2008-06-03 23:10:00,1.55839,1.55868,1.55749,1.55789,172900000.0
2008-06-03 23:15:00,1.55789,1.55819,1.55731,1.55805,181600000.0
2008-06-03 23:20:00,1.55817,1.55817,1.55749,1.55777,166300000.0
2008-06-03 23:25:00,1.55833,1.55867,1.55793,1.55844,242000000.0
2008-06-03 23:30:00,1.55873,1.55874,1.55809,1.55827,225800001.0
2008-06-03 23:35:00,1.55818,1.55821,1.55771,1.55781,199000001.0
2008-06-03 23:40:00,1.55804,1.55804,1.55719,1.5578,207900000.0
2008-06-03 23:45:00,1.55787,1.55815,1.557,1.55747,172200001.0
2008-06-03 23:50:00,1.55754,1.55787,1.55718,1.55719,217500001.0
2008-06-03 23:55:00,1.55785,1.55809,1.55726,1.55735,153600000.0
2008-06-04 00:00:00,1.55739,1.55795,1.55719,1.55776,196200000.0
2008-06-04 00:05:00,1.55778,1.55791,1.55735,1.55761,205500001.0
2008-06-04 00:10:00,1.55788,1.55788,1.55725,1.55779,152700000.0
2008-06-04 00:15:00,1.55758,1.55792,1.55736,1.55758,178200001.0
2008-06-04 00:20:00,1.55754,1.55769,1.55629,1.55677,204400001.0
2008-06-04 00:25:00,1.55692,1.55737,1.55668,1.55706,264800002.0
2008-06-04 00:30:00,1.5568,1.55727,1.5568,1.55711,162200001.0
2008-06-04 00:35:00,1.55726,1.55748,1.55697,1.55726,187300001.0
2008-06-04 00:40:00,1.55717,1.55766,1.55691,1.55761,131800000.0
2008-06-04 00:45:00,1.55761,1.55782,1.55737,1.55777,204800000.0
2008-06-04 00:50:00,1.55761,1.55823,1.55717,1.55744,198800000.0
2008-06-04 00:55:00,1.55694,1.55737,1.55683,1.55704,151300000.0
2008-06-04 01:00:00,1.55707,1.55769,1.55702,1.55729,223200000.0
2008-06-04 01:05:00,1.55738,1.55783,1.55733,1.55779,182800000.0
2008-06-04 01:10:00,1.55796,1.55829,1.55769,1.55791,157200000.0
2008-06-04 01:15:00,1.55792,1.55811,1.55766,1.55793,189900000.0
2008-06-04 01:20:00,1.55804,1.55847,1.55753,1.55846,167300000.0
2008-06-04 01:25:00,1.5585,1.55872,1.55794,1.55821,226000000.0
2008-06-04 01:30:00,1.55825,1.55825,1.55738,1.55777,181500000.0
2008-06-04 01:35:00,1.55775,1.55797,1.55749,1.5579,151300000.0
2008-06-04 01:40:00,1.55784,1.55813,1.55749,1.5577,179500000.0
2008-06-04 01:45:00,1.55761,1.55799,1.55727,1.55775,169100000.0
2008-06-04 01:50:00,1.55769,1.55824,1.55733,1.55824,196200000.0
2008-06-04 01:55:00,1.55844,1.55912,1.55809,1.55835,223499998.0
2008-06-04 02:00:00,1.55798,1.55876,1.55793,1.55843,333800000.0
2008-06-04 02:05:00,1.55853,1.55892,1.55838,1.55892,544000000.0
2008-06-04 02:10:00,1.55824,1.55839,1.55747,1.5576,427900001.0
2008-06-04 02:15:00,1.55741,1.55865,1.55737,1.55836,676400001.0
2008-06-04 02:20:00,1.55838,1.55862,1.55798,1.55862,191700000.0
2008-06-04 02:25:00,1.55857,1.55869,1.55812,1.55859,326900002.0
2008-06-04 02:30:00,1.55863,1.55863,1.5576,1.55794,526300001.0
2008-06-04 02:35:00,1.55812,1.55812,1.55716,1.55769,420700000.0
2008-06-04 02:40:00,1.55791,1.55811,1.55733,1.55767,281300000.0
2008-06-04 02:45:00,1.55759,1.55877,1.55745,1.55833,617600000.0
2008-06-04 02:50:00,1.55853,1.55905,1.55823,1.55892,352500001.0
2008-06-04 02:55:00,1.5587,1.55874,1.55794,1.55824,258900000.0
2008-06-04 03:00:00,1.55828,1.55862,1.55808,1.55849,316800000.0
2008-06-04 03:05:00,1.55823,1.55877,1.55801,1.55835,299900000.0
2008-06-04 03:10:00,1.55787,1.5586,1.55787,1.55818,194500000.0
2008-06-04 03:15:00,1.55783,1.55841,1.55764,1.55806,204300002.0
2008-06-04 03:20:00,1.55807,1.55847,1.55769,1.55777,273600001.0
2008-06-04 03:25:00,1.55819,1.55849,1.55773,1.55774,376400000.0
2008-06-04 03:30:00,1.55799,1.55944,1.55757,1.55911,260800002.0
2008-06-04 03:35:00,1.5591,1.55937,1.55836,1.5587,272100000.0
2008-06-04 03:40:00,1.55859,1.55933,1.55787,1.55801,321200001.0
2008-06-04 03:45:00,1.55806,1.55822,1.55739,1.5575,182600000.0
2008-06-04 03:50:00,1.55776,1.55805,1.55669,1.55686,373000000.0
2008-06-04 03:55:00,1.55675,1.55694,1.55623,1.55652,856200003.0
2008-06-04 04:00:00,1.55648,1.55779,1.55628,1.55718,486000000.0
2008-06-04 04:05:00,1.55702,1.55786,1.55681,1.55742,575700000.0
2008-06-04 04:10:00,1.55752,1.5577,1.55709,1.55722,396400001.0
2008-06-04 04:15:00,1.55735,1.55797,1.55735,1.55792,472700001.0
2008-06-04 04:20:00,1.55793,1.55811,1.55727,1.5573,420100001.0
2008-06-04 04:25:00,1.55738,1.55826,1.55712,1.55826,530300002.0
2008-06-04 04:30:00,1.55803,1.55859,1.55802,1.55859,205900000.0
2008-06-04 04:35:00,1.55852,1.55905,1.5583,1.55883,414400000.0
2008-06-04 04:40:00,1.55883,1.55909,1.55841,1.55887,238700001.0
2008-06-04 04:45:00,1.55879,1.55932,1.55845,1.55879,292900000.0
2008-06-04 04:50:00,1.55881,1.5598,1.55876,1.55911,214500000.0
2008-06-04 04:55:00,1.55918,1.55955,1.55875,1.55911,254400000.0
2008-06-04 05:00:00,1.55936,1.56052,1.55926,1.56052,792700002.0
2008-06-04 05:05:00,1.5606,1.56085,1.56006,1.56045,1069600000.0
2008-06-04 05:10:00,1.56039,1.56066,1.56008,1.56047,837200000.0
2008-06-04 05:15:00,1.56038,1.56089,1.5603,1.56052,1136600003.0
2008-06-04 05:20:00,1.56032,1.56041,1.55979,1.55984,1137399998.0
2008-06-04 05:25:00,1.55985,1.56038,1.55974,1.56009,1141600002.0
2008-06-04 05:30:00,1.55997,1.56055,1.55973,1.55978,793900000.0
2008-06-04 05:35:00,1.55956,1.55996,1.55947,1.55986,1018600004.0
2008-06-04 05:40:00,1.55957,1.55993,1.55949,1.55964,698300002.0
2008-06-04 05:45:00,1.55974,1.55993,1.55909,1.55909,1010800002.0
2008-06-04 05:50:00,1.55917,1.55991,1.55917,1.55968,973500003.0
2008-06-04 05:55:00,1.55953,1.55989,1.55933,1.55937,824200002.0
2008-06-04 06:00:00,1.55937,1.55937,1.55867,1.55875,916900001.0
2008-06-04 06:05:00,1.55885,1.55921,1.55852,1.55856,1659900001.0
2008-06-04 06:10:00,1.5587,1.55949,1.55861,1.55926,1559900002.0
2008-06-04 06:15:00,1.55938,1.55988,1.55927,1.55984,862900000.0
2008-06-04 06:20:00,1.55984,1.56018,1.55958,1.55992,1311500003.0
2008-06-04 06:25:00,1.55959,1.56038,1.55956,1.56009,1377500005.0
2008-06-04 06:30:00,1.56013,1.56034,1.55965,1.55968,1074700000.0
2008-06-04 06:35:00,1.55962,1.55982,1.55946,1.55948,671200001.0
2008-06-04 06:40:00,1.55941,1.55953,1.55911,1.55939,1037900003.0
2008-06-04 06:45:00,1.55941,1.56013,1.55931,1.55993,1385500002.0
2008-06-04 06:50:00,1.55998,1.56003,1.55934,1.55944,1466200001.0
2008-06-04 06:55:00,1.55937,1.56024,1.55926,1.55989,1299500005.0
2008-06-04 07:00:00,1.56006,1.56007,1.55856,1.55864,1220600002.0
2008-06-04 07:05:00,1.55852,1.55922,1.55842,1.55885,950500002.0
2008-06-04 07:10:00,1.55879,1.55939,1.5587,1.55922,1705900003.0
2008-06-04 07:15:00,1.55924,1.55962,1.55891,1.55907,1409300004.0
2008-06-04 07:20:00,1.55897,1.55897,1.55831,1.55837,1877900004.0
2008-06-04 07:25:00,1.55842,1.55857,1.55757,1.55765,1295700005.0
2008-06-04 07:30:00,1.55767,1.55778,1.55704,1.55763,1868700009.0
2008-06-04 07:35:00,1.55771,1.55804,1.55748,1.55788,1197200001.0
2008-06-04 07:40:00,1.55783,1.5592,1.55775,1.55869,1900300001.0
2008-06-04 07:45:00,1.5586,1.55884,1.5581,1.55816,3151300009.0
2008-06-04 07:50:00,1.55819,1.55889,1.55799,1.55852,2603400004.0
2008-06-04 07:55:00,1.55852,1.5601,1.5585,1.55962,2807600006.0
2008-06-04 08:00:00,1.55979,1.56087,1.5593,1.55998,2048900006.0
2008-06-04 08:05:00,1.55997,1.56009,1.55833,1.55833,2364800007.0
2008-06-04 08:10:00,1.55823,1.55877,1.55773,1.55868,1575500001.0
2008-06-04 08:15:00,1.55852,1.55855,1.5576,1.55794,1263500002.0
2008-06-04 08:20:00,1.55791,1.55966,1.55771,1.55961,1894200002.0
2008-06-04 08:25:00,1.55982,1.56015,1.55827,1.55903,2192000005.0
2008-06-04 08:30:00,1.55891,1.56003,1.55861,1.55916,1877100006.0
2008-06-04 08:35:00,1.5591,1.56166,1.55902,1.56084,2115000005.0
2008-06-04 08:40:00,1.5606,1.56081,1.55919,1.56032,2098799998.0
2008-06-04 08:45:00,1.56038,1.56113,1.56008,1.56008,2581700005.0
2008-06-04 08:50:00,1.56012,1.56027,1.55925,1.55988,2782900003.0
2008-06-04 08:55:00,1.55989,1.56022,1.55951,1.55989,2397500004.0
2008-06-04 09:00:00,1.55981,1.56008,1.55899,1.55928,2616000007.0
2008-06-04 09:05:00,1.55915,1.55992,1.55871,1.55895,2002300006.0
2008-06-04 09:10:00,1.55883,1.55964,1.55846,1.55964,2212200003.0
2008-06-04 09:15:00,1.55977,1.55977,1.55855,1.55875,2265200003.0
2008-06-04 09:20:00,1.55882,1.5613,1.55879,1.56118,1604400002.0
2008-06-04 09:25:00,1.56135,1.56253,1.56096,1.56204,2298200007.0
2008-06-04 09:30:00,1.56195,1.56443,1.56166,1.5638,2191400004.0
2008-06-04 09:35:00,1.5637,1.56455,1.56237,1.56258,1806500003.0
2008-06-04 09:40:00,1.56242,1.56278,1.56066,1.56255,2212300005.0
2008-06-04 09:45:00,1.56273,1.5628,1.56203,1.56224,2155700007.0
2008-06-04 09:50:00,1.56229,1.56229,1.56044,1.56136,2364100001.0
2008-06-04 09:55:00,1.56135,1.56334,1.56129,1.56303,3036600010.0
2008-06-04 10:00:00,1.56337,1.56345,1.56173,1.56177,2291300004.0
2008-06-04 10:05:00,1.56167,1.5626,1.5616,1.56254,2319500010.0
2008-06-04 10:10:00,1.56261,1.56271,1.56202,1.56261,2268200004.0
2008-06-04 10:15:00,1.56273,1.56348,1.56265,1.56314,1968600002.0
2008-06-04 10:20:00,1.56317,1.5641,1.56289,1.56379,2214300009.0
2008-06-04 10:25:00,1.56423,1.56512,1.56382,1.56396,2585400002.0
2008-06-04 10:30:00,1.56417,1.56457,1.56268,1.56268,2569600006.0
2008-06-04 10:35:00,1.5626,1.56276,1.56184,1.56257,2391000000.0
2008-06-04 10:40:00,1.56256,1.56303,1.56156,1.56274,2400400009.0
2008-06-04 10:45:00,1.56294,1.56437,1.56225,1.56354,2128300002.0
2008-06-04 10:50:00,1.56352,1.56391,1.56318,1.5635,2165400001.0
2008-06-04 10:55:00,1.56333,1.56445,1.56268,1.56332,2656200006.0
2008-06-04 11:00:00,1.56295,1.56419,1.56148,1.56374,2560100001.0
2008-06-04 11:05:00,1.56385,1.56443,1.56246,1.56252,2119600005.0
2008-06-04 11:10:00,1.56269,1.563,1.56225,1.56287,2445400003.0
2008-06-04 11:15:00,1.56285,1.56306,1.56199,1.56214,2380500006.0
2008-06-04 11:20:00,1.56198,1.56303,1.56169,1.56169,2773000006.0
2008-06-04 11:25:00,1.56165,1.56209,1.56151,1.56178,2443900003.0
2008-06-04 11:30:00,1.56173,1.56173,1.5606,1.56097,2607200004.0
2008-06-04 11:35:00,1.56119,1.56237,1.56102,1.56161,2679100005.0
2008-06-04 11:40:00,1.56153,1.56179,1.55967,1.56017,3106500008.0
2008-06-04 11:45:00,1.56012,1.56109,1.55982,1.56091,2366900001.0
2008-06-04 11:50:00,1.56088,1.56144,1.56065,1.56114,1254700005.0
2008-06-04 11:55:00,1.56139,1.56158,1.5609,1.56125,2292500004.0
2008-06-04 12:00:00,1.56137,1.56206,1.56109,1.56188,2142800004.0
2008-06-04 12:05:00,1.56197,1.56211,1.5615,1.56208,1953900003.0
2008-06-04 12:10:00,1.56229,1.56271,1.56191,1.56219,2037600003.0
2008-06-04 12:15:00,1.5621,1.56255,1.56111,1.56162,1744400007.0
2008-06-04 12:20:00,1.56155,1.56166,1.5611,1.56148,2132500004.0
2008-06-04 12:25:00,1.56162,1.56211,1.56105,1.56105,2470300004.0
2008-06-04 12:30:00,1.561,1.56118,1.56018,1.56038,3136900007.0
2008-06-04 12:35:00,1.56038,1.56172,1.56028,1.56147,2612799997.0
2008-06-04 12:40:00,1.56141,1.56171,1.5606,1.56141,1955900005.0
2008-06-04 12:45:00,1.56148,1.56164,1.56101,1.56132,2169100003.0
2008-06-04 12:50:00,1.56122,1.56161,1.56087,1.56123,2134100009.0
2008-06-04 12:55:00,1.56113,1.5613,1.56014,1.56051,2499000002.0
2008-06-04 13:00:00,1.5606,1.56115,1.5598,1.55997,1664100003.0
2008-06-04 13:05:00,1.56014,1.56065,1.55962,1.56001,1294500003.0
2008-06-04 13:10:00,1.55984,1.56039,1.55937,1.55945,1418900002.0
2008-06-04 13:15:00,1.55949,1.5606,1.55908,1.56049,1245600002.0
2008-06-04 13:20:00,1.56026,1.56089,1.55999,1.56072,1068200002.0
2008-06-04 13:25:00,1.56071,1.56095,1.56025,1.56025,1749200006.0
2008-06-04 13:30:00,1.56041,1.56104,1.56031,1.56103,1881700005.0
2008-06-04 13:35:00,1.56108,1.56108,1.55942,1.56007,2008200005.0
2008-06-04 13:40:00,1.56017,1.56055,1.55955,1.56049,1145400002.0
2008-06-04 13:45:00,1.56058,1.56089,1.5603,1.5608,1777300002.0
2008-06-04 13:50:00,1.56088,1.56129,1.56025,1.56101,1844800004.0
2008-06-04 13:55:00,1.5611,1.56131,1.55922,1.55936,1775000007.0
2008-06-04 14:00:00,1.55936,1.56028,1.55936,1.56018,1718500005.0
2008-06-04 14:05:00,1.56007,1.56037,1.55919,1.56012,1662100002.0
2008-06-04 14:10:00,1.56015,1.56143,1.5597,1.56011,996300001.0
2008-06-04 14:15:00,1.56011,1.56055,1.55793,1.55912,2104600002.0
2008-06-04 14:20:00,1.55907,1.55915,1.55742,1.55835,1769600001.0
2008-06-04 14:25:00,1.55816,1.55873,1.55738,1.55779,1545500001.0
2008-06-04 14:30:00,1.55766,1.558,1.55739,1.55784,155200000.0
2008-06-04 14:35:00,1.5581,1.56025,1.55788,1.56009,160900000.0
2008-06-04 14:40:00,1.56034,1.56105,1.55962,1.56099,229200000.0
2008-06-04 14:45:00,1.56043,1.56072,1.56002,1.56008,194500000.0
2008-06-04 14:50:00,1.56015,1.56026,1.55958,1.55973,239500001.0
2008-06-04 14:55:00,1.56031,1.56082,1.55999,1.56028,189500001.0
2008-06-04 15:00:00,1.56048,1.56075,1.56008,1.56053,211500000.0
2008-06-04 15:05:00,1.56065,1.56088,1.56009,1.56048,204600001.0
2008-06-04 15:10:00,1.56071,1.56071,1.55998,1.56037,178600000.0
2008-06-04 15:15:00,1.56026,1.56026,1.55877,1.55877,194700001.0
2008-06-04 15:20:00,1.55868,1.5591,1.55839,1.55884,155600001.0
2008-06-04 15:25:00,1.55868,1.559,1.55822,1.55882,180500001.0
2008-06-04 15:30:00,1.55895,1.55936,1.55841,1.55858,194600000.0
2008-06-04 15:35:00,1.55867,1.55927,1.55823,1.55888,222900000.0
2008-06-04 15:40:00,1.55901,1.55909,1.55811,1.55875,189200001.0
2008-06-04 15:45:00,1.55851,1.55942,1.558,1.55872,239000001.0
2008-06-04 15:50:00,1.55862,1.55956,1.55817,1.55956,171200001.0
2008-06-04 15:55:00,1.55956,1.56113,1.55889,1.56057,158900000.0
2008-06-04 16:00:00,1.56048,1.56117,1.55972,1.56036,157900000.0
2008-06-04 16:05:00,1.56031,1.56154,1.56027,1.56154,219100001.0
2008-06-04 16:10:00,1.56155,1.56283,1.56153,1.56234,227599998.0
2008-06-04 16:15:00,1.56212,1.56256,1.56136,1.56184,191600000.0
2008-06-04 16:20:00,1.56184,1.56252,1.56167,1.5623,184000000.0
2008-06-04 16:25:00,1.56243,1.5625,1.56134,1.56213,198600000.0
2008-06-04 16:30:00,1.56207,1.56288,1.56132,1.56266,211700001.0
2008-06-04 16:35:00,1.56267,1.56295,1.56149,1.56229,161600000.0
2008-06-04 16:40:00,1.56239,1.5631,1.56216,1.56273,205300001.0
2008-06-04 16:45:00,1.56256,1.56402,1.5624,1.56368,236200001.0
2008-06-04 16:50:00,1.56382,1.56433,1.56348,1.56407,212400000.0
2008-06-04 16:55:00,1.56425,1.56615,1.56372,1.56592,174900001.0
2008-06-04 17:00:00,1.56611,1.5665,1.56534,1.56623,207800000.0
2008-06-04 17:05:00,1.56617,1.56617,1.56453,1.56467,192300000.0
2008-06-04 17:10:00,1.56449,1.56528,1.56409,1.56483,195700000.0
2008-06-04 17:15:00,1.56505,1.56567,1.56454,1.56559,222300001.0
2008-06-04 17:20:00,1.56541,1.56561,1.56466,1.56515,205600000.0
2008-06-04 17:25:00,1.56502,1.56531,1.56419,1.56519,219200001.0
2008-06-04 17:30:00,1.56529,1.56539,1.56459,1.56505,187700000.0
2008-06-04 17:35:00,1.56516,1.56652,1.56506,1.56652,188700001.0
2008-06-04 17:40:00,1.56644,1.56753,1.56609,1.56719,237700001.0
2008-06-04 17:45:00,1.5673,1.56781,1.56705,1.5675,207700001.0
2008-06-04 17:50:00,1.56771,1.56772,1.56607,1.5666,167200000.0
2008-06-04 17:55:00,1.56647,1.56753,1.56564,1.56733,230000001.0
2008-06-04 18:00:00,1.56731,1.56802,1.56595,1.56651,245300000.0
2008-06-04 18:05:00,1.56654,1.56654,1.56576,1.56576,231900001.0
2008-06-04 18:10:00,1.56561,1.56631,1.56541,1.56591,152600000.0
2008-06-04 18:15:00,1.56567,1.56591,1.56542,1.56574,230599998.0
2008-06-04 18:20:00,1.56577,1.56589,1.56521,1.5658,154200000.0
2008-06-04 18:25:00,1.56587,1.56672,1.56545,1.56672,188300000.0
2008-06-04 18:30:00,1.56663,1.56663,1.56554,1.56574,183300001.0
2008-06-04 18:35:00,1.56576,1.5664,1.56511,1.56571,186600000.0
2008-06-04 18:40:00,1.56583,1.56687,1.56582,1.56642,186100000.0
2008-06-04 18:45:00,1.56644,1.56676,1.56588,1.56636,172700000.0
2008-06-04 18:50:00,1.56643,1.56659,1.5655,1.5658,223300000.0
2008-06-04 18:55:00,1.56587,1.56696,1.56587,1.56636,176900000.0
2008-06-04 19:00:00,1.56651,1.56677,1.56575,1.56608,242999998.0
2008-06-04 19:05:00,1.56581,1.56669,1.56579,1.56657,200200001.0
2008-06-04 19:10:00,1.5666,1.5667,1.566,1.56614,182800000.0
2008-06-04 19:15:00,1.56626,1.56626,1.56572,1.56609,217300000.0
2008-06-04 19:20:00,1.56607,1.56636,1.56551,1.56625,176800000.0
2008-06-04 19:25:00,1.56631,1.56632,1.56506,1.56589,164500000.0
2008-06-04 19:30:00,1.56603,1.56603,1.56551,1.56552,210700000.0
2008-06-04 19:35:00,1.56541,1.56618,1.56513,1.56616,184500000.0
2008-06-04 19:40:00,1.56602,1.56616,1.56532,1.56616,226600000.0
2008-06-04 19:45:00,1.56594,1.56624,1.56579,1.56595,171200000.0
2008-06-04 19:50:00,1.56607,1.56628,1.56589,1.56627,176200000.0
2008-06-04 19:55:00,1.56623,1.56659,1.56615,1.56625,203500001.0
2008-06-04 20:00:00,1.5663,1.56699,1.5662,1.5668,212700000.0
2008-06-04 20:05:00,1.56647,1.56689,1.56628,1.56664,167500000.0
2008-06-04 20:10:00,1.56629,1.56691,1.56629,1.56684,193700001.0
2008-06-04 20:15:00,1.56681,1.56681,1.56585,1.56635,230200000.0
2008-06-04 20:20:00,1.56639,1.56658,1.56596,1.56636,175600000.0
2008-06-04 20:25:00,1.56667,1.56687,1.5662,1.56685,243900001.0
2008-06-04 20:30:00,1.56697,1.56739,1.56633,1.56655,184100001.0
2008-06-04 20:35:00,1.56656,1.567,1.56634,1.5665,222000001.0
2008-06-04 20:40:00,1.5668,1.56746,1.56662,1.56727,234000001.0
2008-06-04 20:45:00,1.56721,1.56774,1.56585,1.56729,220900001.0
2008-06-04 20:50:00,1.56689,1.56815,1.56661,1.56798,203000000.0
2008-06-04 20:55:00,1.56783,1.56979,1.5675,1.56978,195400001.0
2008-06-04 21:00:00,1.56944,1.57066,1.56902,1.57018,174000000.0
2008-06-04 21:05:00,1.57001,1.57027,1.56936,1.57014,257500000.0
2008-06-04 21:10:00,1.5703,1.57055,1.56978,1.57033,215600001.0
2008-06-04 21:15:00,1.57034,1.57042,1.56899,1.57001,166000001.0
2008-06-04 21:20:00,1.57021,1.57038,1.56918,1.56958,228100001.0
2008-06-04 21:25:00,1.56952,1.57124,1.56952,1.57088,196600000.0
2008-06-04 21:30:00,1.57084,1.5719,1.57084,1.57138,151500000.0
2008-06-04 21:35:00,1.57128,1.5717,1.5703,1.57054,190900000.0
2008-06-04 21:40:00,1.57061,1.5712,1.57055,1.57079,197800001.0
2008-06-04 21:45:00,1.57076,1.57088,1.56993,1.57035,177500000.0
2008-06-04 21:50:00,1.5702,1.57082,1.57011,1.57068,200400000.0
2008-06-04 21:55:00,1.57076,1.57154,1.57057,1.57118,200100001.0
2008-06-04 22:00:00,1.57119,1.57131,1.57087,1.57106,153600000.0
2008-06-04 22:05:00,1.5711,1.57135,1.57053,1.57103,176300001.0
2008-06-04 22:10:00,1.57105,1.57129,1.57055,1.57057,203100000.0
2008-06-04 22:15:00,1.57063,1.57072,1.56891,1.56966,220900000.0
2008-06-04 22:20:00,1.56967,1.56985,1.56929,1.56969,185000000.0
2008-06-04 22:25:00,1.56964,1.57001,1.56824,1.56848,155500000.0
2008-06-04 22:30:00,1.56874,1.56937,1.56861,1.56901,189200001.0
2008-06-04 22:35:00,1.56909,1.56973,1.56889,1.56938,203500001.0
2008-06-04 22:40:00,1.56951,1.56991,1.56932,1.56966,153700000.0
2008-06-04 22:45:00,1.56969,1.56974,1.56851,1.56877,168000000.0
2008-06-04 22:50:00,1.56859,1.56891,1.56823,1.56867,167300001.0
2008-06-04 22:55:00,1.56885,1.56909,1.56848,1.5689,237100001.0
2008-06-04 23:00:00,1.56878,1.56958,1.56856,1.56916,166900000.0
2008-06-04 23:05:00,1.56921,1.5694,1.5689,1.5691,168600001.0
2008-06-04 23:10:00,1.56912,1.56999,1.56881,1.56881,165200000.0
2008-06-04 23:15:00,1.56875,1.57004,1.56852,1.56944,182600000.0
2008-06-04 23:20:00,1.56949,1.56949,1.56845,1.56868,177800000.0
2008-06-04 23:25:00,1.5688,1.57001,1.5688,1.5699,212500000.0
2008-06-04 23:30:00,1.57003,1.57003,1.56898,1.56931,249700000.0
2008-06-04 23:35:00,1.5694,1.5694,1.56756,1.56847,209700000.0
2008-06-04 23:40:00,1.5687,1.56887,1.56799,1.56832,194400000.0
2008-06-04 23:45:00,1.56823,1.56849,1.56778,1.56816,216600000.0
2008-06-04 23:50:00,1.56827,1.56858,1.5676,1.5676,165600001.0
2008-06-04 23:55:00,1.5681,1.56833,1.56709,1.56796,188500000.0
2008-06-05 00:00:00,1.56795,1.56829,1.56751,1.5682,194100000.0
2008-06-05 00:05:00,1.56821,1.56828,1.56771,1.56794,211100001.0
2008-06-05 00:10:00,1.56805,1.56819,1.56747,1.56797,178400001.0
2008-06-05 00:15:00,1.5676,1.56821,1.56756,1.5682,161000000.0
2008-06-05 00:20:00,1.56829,1.56846,1.56772,1.56823,198500001.0
2008-06-05 00:25:00,1.56815,1.56838,1.56787,1.56808,233300000.0
2008-06-05 00:30:00,1.56792,1.56834,1.56746,1.56759,186100000.0
2008-06-05 00:35:00,1.56782,1.56792,1.56728,1.5676,169500000.0
2008-06-05 00:40:00,1.5674,1.56839,1.56713,1.568,140600000.0
2008-06-05 00:45:00,1.56823,1.5684,1.56791,1.5681,206700000.0
2008-06-05 00:50:00,1.56803,1.56865,1.56791,1.56839,225300000.0
2008-06-05 00:55:00,1.56809,1.56871,1.56809,1.56871,173700000.0
2008-06-05 01:00:00,1.56849,1.569,1.56821,1.56884,199300000.0
2008-06-05 01:05:00,1.56893,1.56921,1.56875,1.56905,205600000.0
2008-06-05 01:10:00,1.56905,1.56935,1.5688,1.569,161000000.0
2008-06-05 01:15:00,1.56904,1.56929,1.56861,1.56885,209800001.0
2008-06-05 01:20:00,1.56905,1.56914,1.56791,1.56823,174700000.0
2008-06-05 01:25:00,1.5682,1.56881,1.5679,1.56831,169200000.0
2008-06-05 01:30:00,1.56857,1.56877,1.5682,1.56859,237200001.0
2008-06-05 01:35:00,1.56839,1.56891,1.56813,1.56878,176800001.0
2008-06-05 01:40:00,1.56868,1.56879,1.56809,1.56838,159800000.0
2008-06-05 01:45:00,1.56832,1.5684,1.56741,1.56839,174500000.0
2008-06-05 01:50:00,1.56838,1.5686,1.56798,1.56798,210100000.0
2008-06-05 01:55:00,1.5679,1.56802,1.56737,1.56799,197900001.0
2008-06-05 02:00:00,1.56779,1.56885,1.56775,1.56858,322200001.0
2008-06-05 02:05:00,1.56853,1.56869,1.56786,1.56813,582900001.0
2008-06-05 02:10:00,1.56854,1.56854,1.56763,1.5678,422300001.0
2008-06-05 02:15:00,1.56777,1.56829,1.56733,1.56756,720400000.0
2008-06-05 02:20:00,1.56782,1.56788,1.56699,1.56717,135000000.0
2008-06-05 02:25:00,1.56697,1.56706,1.56646,1.56673,378499999.0
2008-06-05 02:30:00,1.56686,1.56728,1.56669,1.56692,608100001.0
2008-06-05 02:35:00,1.56684,1.56712,1.56588,1.56689,444600000.0
2008-06-05 02:40:00,1.56712,1.56733,1.56644,1.5666,236900002.0
2008-06-05 02:45:00,1.56657,1.56736,1.5664,1.56683,616900003.0
2008-06-05 02:50:00,1.56693,1.56713,1.56576,1.56689,276900000.0
2008-06-05 02:55:00,1.56676,1.56683,1.566,1.56614,202000000.0
2008-06-05 03:00:00,1.56623,1.56651,1.56575,1.56637,337000002.0
2008-06-05 03:05:00,1.5661,1.56648,1.56552,1.56607,310100000.0
2008-06-05 03:10:00,1.56548,1.56594,1.56521,1.56588,190800000.0
2008-06-05 03:15:00,1.5656,1.5665,1.5656,1.56599,191500000.0
2008-06-05 03:20:00,1.56579,1.56628,1.56492,1.56517,297400000.0
2008-06-05 03:25:00,1.56563,1.56563,1.56374,1.56374,288800001.0
2008-06-05 03:30:00,1.56378,1.5646,1.56378,1.56399,229500000.0
2008-06-05 03:35:00,1.56353,1.56428,1.56331,1.56364,304500001.0
2008-06-05 03:40:00,1.56377,1.56452,1.56369,1.56419,344400001.0
2008-06-05 03:45:00,1.56424,1.56479,1.56376,1.56387,171200000.0
2008-06-05 03:50:00,1.56426,1.56466,1.5636,1.56414,343500000.0
2008-06-05 03:55:00,1.56394,1.56468,1.56337,1.56438,833700001.0
2008-06-05 04:00:00,1.56413,1.56425,1.56334,1.56358,536800001.0
2008-06-05 04:05:00,1.56384,1.56449,1.56342,1.56357,529800000.0
2008-06-05 04:10:00,1.56368,1.56389,1.5632,1.56368,394600001.0
2008-06-05 04:15:00,1.56368,1.56404,1.5635,1.56387,324300001.0
2008-06-05 04:20:00,1.56378,1.56385,1.56247,1.56263,452900000.0
2008-06-05 04:25:00,1.56261,1.56326,1.56241,1.56287,520500002.0
2008-06-05 04:30:00,1.56259,1.56291,1.56218,1.5626,229300001.0
2008-06-05 04:35:00,1.56258,1.56318,1.56238,1.56256,532700000.0
2008-06-05 04:40:00,1.56258,1.56399,1.56258,1.56397,227600000.0
2008-06-05 04:45:00,1.56395,1.56416,1.56314,1.56314,333700000.0
2008-06-05 04:50:00,1.56314,1.5638,1.56227,1.56227,194500000.0
2008-06-05 04:55:00,1.5623,1.56341,1.56207,1.56317,252500001.0
2008-06-05 05:00:00,1.56337,1.56359,1.56282,1.56298,902800001.0
2008-06-05 05:05:00,1.56294,1.56346,1.56281,1.56324,1229700001.0
2008-06-05 05:10:00,1.56316,1.56399,1.5631,1.56379,841800000.0
2008-06-05 05:15:00,1.56377,1.56416,1.56375,1.56377,1029500002.0
2008-06-05 05:20:00,1.56406,1.56424,1.56269,1.56273,1070800001.0
2008-06-05 05:25:00,1.56276,1.56327,1.56211,1.56266,961500002.0
2008-06-05 05:30:00,1.56255,1.56309,1.56223,1.56255,847100001.0
2008-06-05 05:35:00,1.56247,1.56291,1.56245,1.5627,1017700002.0
2008-06-05 05:40:00,1.5626,1.56302,1.56246,1.56253,757199999.0
2008-06-05 05:45:00,1.56257,1.56281,1.56208,1.56217,944400001.0
2008-06-05 05:50:00,1.56224,1.56272,1.56205,1.56223,946600003.0
2008-06-05 05:55:00,1.56207,1.5627,1.56207,1.56235,728100001.0
2008-06-05 06:00:00,1.56238,1.56238,1.56196,1.56201,794000001.0
2008-06-05 06:05:00,1.56201,1.56266,1.56194,1.56217,1813900003.0
2008-06-05 06:10:00,1.5622,1.5632,1.5622,1.56305,1569600002.0
2008-06-05 06:15:00,1.56303,1.56307,1.56276,1.56287,879500002.0
2008-06-05 06:20:00,1.5627,1.56327,1.5627,1.56285,1367200001.0
2008-06-05 06:25:00,1.56288,1.56323,1.56282,1.56282,1345000004.0
2008-06-05 06:30:00,1.56257,1.56311,1.56249,1.56301,1031400001.0
2008-06-05 06:35:00,1.56292,1.56307,1.56242,1.56296,581500001.0
2008-06-05 06:40:00,1.563,1.56329,1.56204,1.56213,1095400003.0
2008-06-05 06:45:00,1.56224,1.56253,1.56202,1.56217,1328100001.0
2008-06-05 06:50:00,1.56235,1.56254,1.562,1.56226,1372200003.0
2008-06-05 06:55:00,1.5622,1.56273,1.56212,1.56213,1140300004.0
2008-06-05 07:00:00,1.56237,1.56256,1.56175,1.56202,1333500002.0
2008-06-05 07:05:00,1.5619,1.56274,1.56183,1.56206,1037500000.0
2008-06-05 07:10:00,1.56218,1.56262,1.56186,1.56232,1865500004.0
2008-06-05 07:15:00,1.56229,1.5628,1.56199,1.56241,1362900004.0
2008-06-05 07:20:00,1.56232,1.563,1.56177,1.56262,1784200004.0
2008-06-05 07:25:00,1.56293,1.56311,1.56251,1.56258,1261000001.0
2008-06-05 07:30:00,1.56261,1.56308,1.56234,1.56263,1930100003.0
2008-06-05 07:35:00,1.56279,1.56302,1.56241,1.56298,1346000001.0
2008-06-05 07:40:00,1.56295,1.56356,1.56287,1.56297,1821600001.0
2008-06-05 07:45:00,1.56299,1.56474,1.56297,1.56402,2816600007.0
2008-06-05 07:50:00,1.56385,1.56438,1.56356,1.56417,2487800002.0
2008-06-05 07:55:00,1.5641,1.56524,1.56386,1.56496,2869200006.0
2008-06-05 08:00:00,1.56498,1.56528,1.56442,1.56517,1930700000.0
2008-06-05 08:05:00,1.56509,1.56509,1.56374,1.56388,2407100004.0
2008-06-05 08:10:00,1.5639,1.56498,1.56375,1.56449,1602000004.0
2008-06-05 08:15:00,1.56451,1.56533,1.56451,1.56516,1299100002.0
2008-06-05 08:20:00,1.5652,1.56602,1.5649,1.56566,1773800003.0
2008-06-05 08:25:00,1.56577,1.56659,1.56558,1.56651,2245700007.0
2008-06-05 08:30:00,1.56674,1.56756,1.56674,1.56693,1751500003.0
2008-06-05 08:35:00,1.56699,1.56801,1.56659,1.56768,2047900002.0
2008-06-05 08:40:00,1.5674,1.56906,1.5674,1.56831,2007700002.0
2008-06-05 08:45:00,1.56841,1.56962,1.56832,1.5693,2850000006.0
2008-06-05 08:50:00,1.56918,1.56918,1.56787,1.56812,2937300001.0
2008-06-05 08:55:00,1.56822,1.56875,1.56754,1.56772,2455000003.0
2008-06-05 09:00:00,1.5677,1.56776,1.56686,1.56709,2893400007.0
2008-06-05 09:05:00,1.56701,1.56779,1.56645,1.56779,1926300005.0
2008-06-05 09:10:00,1.56777,1.56822,1.56755,1.56798,2230100008.0
2008-06-05 09:15:00,1.56784,1.56808,1.56693,1.56767,2234300006.0
2008-06-05 09:20:00,1.56769,1.56804,1.56718,1.56782,1636100003.0
2008-06-05 09:25:00,1.56803,1.56902,1.56782,1.56902,2147700002.0
2008-06-05 09:30:00,1.56889,1.56909,1.56816,1.56858,2163600003.0
2008-06-05 09:35:00,1.5686,1.56886,1.56803,1.56817,1794100004.0
2008-06-05 09:40:00,1.56788,1.56811,1.56757,1.56767,2136800008.0
2008-06-05 09:45:00,1.56784,1.56831,1.5675,1.5681,2080400004.0
2008-06-05 09:50:00,1.56816,1.5689,1.56795,1.56848,2343400006.0
2008-06-05 09:55:00,1.56855,1.56881,1.56778,1.56788,2964300005.0
2008-06-05 10:00:00,1.56811,1.57019,1.56759,1.56966,2307100003.0
2008-06-05 10:05:00,1.56978,1.57068,1.56976,1.57065,2494200003.0
2008-06-05 10:10:00,1.57039,1.57039,1.5691,1.56977,2316900005.0
2008-06-05 10:15:00,1.5698,1.57021,1.56925,1.5699,1829400006.0
2008-06-05 10:20:00,1.56998,1.57035,1.56878,1.56907,2263900002.0
2008-06-05 10:25:00,1.56919,1.56952,1.5688,1.56937,2545900006.0
2008-06-05 10:30:00,1.5693,1.56983,1.56892,1.56907,2607700010.0
2008-06-05 10:35:00,1.5691,1.5694,1.56841,1.56849,2379600005.0
2008-06-05 10:40:00,1.56852,1.56923,1.56841,1.56878,2199700001.0
2008-06-05 10:45:00,1.56878,1.56903,1.56794,1.56871,2326900005.0
2008-06-05 10:50:00,1.56883,1.57015,1.56874,1.57006,2086200003.0
2008-06-05 10:55:00,1.57015,1.57015,1.56931,1.56955,2586500002.0
2008-06-05 11:00:00,1.56961,1.56979,1.56868,1.56881,2293300000.0
2008-06-05 11:05:00,1.56876,1.56881,1.56758,1.56766,2095100004.0
2008-06-05 11:10:00,1.5678,1.56829,1.56767,1.56809,2429100009.0
2008-06-05 11:15:00,1.56816,1.56834,1.56746,1.56787,1979300001.0
2008-06-05 11:20:00,1.56785,1.56847,1.56775,1.56796,2859600006.0
2008-06-05 11:25:00,1.56795,1.56799,1.56658,1.56693,2278200006.0
2008-06-05 11:30:00,1.5668,1.56681,1.56561,1.56591,2545000004.0
2008-06-05 11:35:00,1.56623,1.56724,1.566,1.56611,2760400002.0
2008-06-05 11:40:00,1.56621,1.56665,1.56598,1.56636,3206200006.0
2008-06-05 11:45:00,1.56623,1.5679,1.56594,1.56783,2451900005.0
2008-06-05 11:50:00,1.56758,1.56807,1.56655,1.56747,1305499999.0
2008-06-05 11:55:00,1.56748,1.56828,1.567,1.56794,2181700006.0
2008-06-05 12:00:00,1.56806,1.56854,1.5667,1.56793,2135100003.0
2008-06-05 12:05:00,1.56784,1.56784,1.56583,1.5665,2133800004.0
2008-06-05 12:10:00,1.56646,1.56745,1.56602,1.56709,1969400001.0
2008-06-05 12:15:00,1.56689,1.56693,1.56558,1.56589,1628900003.0
2008-06-05 12:20:00,1.56582,1.56688,1.56563,1.56676,2109000002.0
2008-06-05 12:25:00,1.56678,1.56744,1.56633,1.56695,2566100008.0
2008-06-05 12:30:00,1.56674,1.56755,1.56618,1.56708,3168000002.0
2008-06-05 12:35:00,1.56709,1.56749,1.56582,1.56614,2512300004.0
2008-06-05 12:40:00,1.56602,1.56605,1.56491,1.56537,1846500006.0
2008-06-05 12:45:00,1.56558,1.56631,1.56545,1.56603,2258400003.0
2008-06-05 12:50:00,1.56587,1.56733,1.56565,1.56711,2027700000.0
2008-06-05 12:55:00,1.56727,1.56818,1.56625,1.56813,2412400006.0
2008-06-05 13:00:00,1.56812,1.56837,1.56627,1.56663,1607300007.0
2008-06-05 13:05:00,1.5668,1.56845,1.56659,1.56815,1319999998.0
2008-06-05 13:10:00,1.56822,1.5692,1.56806,1.56898,1523000002.0
2008-06-05 13:15:00,1.56904,1.56996,1.56888,1.56978,1220100001.0
2008-06-05 13:20:00,1.56994,1.57006,1.56844,1.56852,1146100005.0
2008-06-05 13:25:00,1.56857,1.56969,1.56796,1.56942,1821800006.0
2008-06-05 13:30:00,1.5691,1.5713,1.56883,1.5713,1965000003.0
2008-06-05 13:35:00,1.57162,1.5722,1.57145,1.57206,1999200009.0
2008-06-05 13:40:00,1.57193,1.57193,1.56993,1.56993,1270300005.0
2008-06-05 13:45:00,1.56983,1.57035,1.56923,1.57025,1949300002.0
2008-06-05 13:50:00,1.57025,1.57031,1.56843,1.56843,1934400002.0
2008-06-05 13:55:00,1.56838,1.56933,1.56817,1.56889,1684500002.0
2008-06-05 14:00:00,1.56885,1.5701,1.56884,1.57003,1977100006.0
2008-06-05 14:05:00,1.57009,1.57127,1.56976,1.57117,1651300007.0
2008-06-05 14:10:00,1.57138,1.57201,1.57133,1.57155,1052500000.0
2008-06-05 14:15:00,1.57174,1.57242,1.57118,1.57239,2066100001.0
2008-06-05 14:20:00,1.57259,1.5732,1.57236,1.57312,1871500001.0
2008-06-05 14:25:00,1.57322,1.57368,1.57027,1.57069,1641500001.0
2008-06-05 14:30:00,1.5692,1.57029,1.56851,1.56962,177200001.0
2008-06-05 14:35:00,1.57001,1.57217,1.56942,1.57189,172800000.0
2008-06-05 14:40:00,1.57205,1.5731,1.57185,1.57253,254000001.0
2008-06-05 14:45:00,1.5725,1.57509,1.57229,1.57417,197200001.0
2008-06-05 14:50:00,1.57395,1.57597,1.57395,1.57523,165700000.0
2008-06-05 14:55:00,1.5756,1.57813,1.57543,1.57682,195400001.0
2008-06-05 15:00:00,1.57666,1.57858,1.57616,1.5782,199300000.0
2008-06-05 15:05:00,1.57807,1.57807,1.57712,1.57745,314300000.0
2008-06-05 15:10:00,1.57767,1.58032,1.57743,1.57993,174300000.0
2008-06-05 15:15:00,1.58028,1.58187,1.57997,1.58125,155400000.0
2008-06-05 15:20:00,1.58112,1.58223,1.57987,1.58223,177200001.0
2008-06-05 15:25:00,1.58255,1.58387,1.58253,1.58304,152400000.0
2008-06-05 15:30:00,1.58298,1.58314,1.58157,1.58238,213399998.0
2008-06-05 15:35:00,1.58301,1.58519,1.58258,1.58371,199299999.0
2008-06-05 15:40:00,1.58401,1.58428,1.58156,1.58307,163900000.0
2008-06-05 15:45:00,1.58343,1.58494,1.58308,1.58407,199200000.0
2008-06-05 15:50:00,1.58389,1.58525,1.58381,1.58523,175900000.0
2008-06-05 15:55:00,1.58539,1.58593,1.5847,1.5858,178500001.0
2008-06-05 16:00:00,1.58639,1.58663,1.58401,1.58453,167200001.0
2008-06-05 16:05:00,1.5848,1.58618,1.58461,1.58539,189200000.0
2008-06-05 16:10:00,1.58566,1.5858,1.58424,1.58506,196300000.0
2008-06-05 16:15:00,1.58471,1.58501,1.58368,1.58391,171700000.0
2008-06-05 16:20:00,1.58378,1.58403,1.58186,1.58192,247699998.0
2008-06-05 16:25:00,1.58204,1.58317,1.58195,1.58314,250500000.0
2008-06-05 16:30:00,1.58294,1.58326,1.5816,1.58203,207900000.0
2008-06-05 16:35:00,1.58194,1.58284,1.58178,1.5822,227500002.0
2008-06-05 16:40:00,1.5822,1.583,1.58181,1.583,215400000.0
2008-06-05 16:45:00,1.58285,1.58323,1.58252,1.58287,221500001.0
2008-06-05 16:50:00,1.58252,1.58439,1.58217,1.58438,223300000.0
2008-06-05 16:55:00,1.58445,1.58631,1.58435,1.58631,158000000.0
2008-06-05 17:00:00,1.58626,1.5868,1.58519,1.58545,227400002.0
2008-06-05 17:05:00,1.58539,1.58663,1.58485,1.58651,210800002.0
2008-06-05 17:10:00,1.58626,1.58792,1.58607,1.58761,177300001.0
2008-06-05 17:15:00,1.58765,1.58771,1.58665,1.58701,165700001.0
2008-06-05 17:20:00,1.58673,1.58729,1.58619,1.58711,199000002.0
2008-06-05 17:25:00,1.58703,1.58765,1.58637,1.58761,257800001.0
2008-06-05 17:30:00,1.58755,1.58755,1.58622,1.58678,183300000.0
2008-06-05 17:35:00,1.5866,1.58665,1.58571,1.58635,161200000.0
2008-06-05 17:40:00,1.58621,1.58656,1.58608,1.58628,206900000.0
2008-06-05 17:45:00,1.58647,1.5876,1.58647,1.58719,220300000.0
2008-06-05 17:50:00,1.58712,1.58803,1.58685,1.58723,149300000.0
2008-06-05 17:55:00,1.58717,1.58763,1.58593,1.5861,212600001.0
2008-06-05 18:00:00,1.58626,1.5867,1.58582,1.58622,227000001.0
2008-06-05 18:05:00,1.58675,1.58736,1.58639,1.58681,254700003.0
2008-06-05 18:10:00,1.58692,1.58749,1.58663,1.58734,204100001.0
2008-06-05 18:15:00,1.58705,1.58745,1.58665,1.5867,194700000.0
2008-06-05 18:20:00,1.58696,1.58736,1.58663,1.58678,191400001.0
2008-06-05 18:25:00,1.58669,1.58695,1.58635,1.58659,197000000.0
2008-06-05 18:30:00,1.58663,1.58675,1.58615,1.5863,170000000.0
2008-06-05 18:35:00,1.58632,1.58635,1.58591,1.58618,170700000.0
2008-06-05 18:40:00,1.58633,1.58658,1.58599,1.58599,220200000.0
2008-06-05 18:45:00,1.5862,1.58659,1.58587,1.58619,150400000.0
2008-06-05 18:50:00,1.5862,1.58652,1.58602,1.58643,182900000.0
2008-06-05 18:55:00,1.58653,1.58715,1.58582,1.58685,178400001.0
2008-06-05 19:00:00,1.58701,1.5875,1.58641,1.58673,242300001.0
2008-06-05 19:05:00,1.5867,1.58683,1.58628,1.58656,216900000.0
2008-06-05 19:10:00,1.5867,1.5869,1.58597,1.58621,191700000.0
2008-06-05 19:15:00,1.58614,1.58666,1.58556,1.58634,154000000.0
2008-06-05 19:20:00,1.58637,1.58671,1.58582,1.58644,187200000.0
2008-06-05 19:25:00,1.58648,1.58676,1.58588,1.58676,174700000.0
2008-06-05 19:30:00,1.58693,1.58728,1.5866,1.58707,208300000.0
2008-06-05 19:35:00,1.58707,1.58767,1.58672,1.58753,184700000.0
2008-06-05 19:40:00,1.58736,1.58755,1.58653,1.58678,184200000.0
2008-06-05 19:45:00,1.58655,1.58756,1.58617,1.58719,192800000.0
2008-06-05 19:50:00,1.58721,1.5877,1.58694,1.58763,202900000.0
2008-06-05 19:55:00,1.58759,1.5878,1.58724,1.58724,142000000.0
2008-06-05 20:00:00,1.58739,1.58801,1.58707,1.588,217500000.0
2008-06-05 20:05:00,1.5878,1.58815,1.58747,1.58765,163300000.0
2008-06-05 20:10:00,1.58728,1.58784,1.58706,1.58779,224899999.0
2008-06-05 20:15:00,1.58793,1.58834,1.58719,1.58833,223100000.0
2008-06-05 20:20:00,1.58873,1.58907,1.58798,1.58817,170100000.0
2008-06-05 20:25:00,1.58847,1.58906,1.58788,1.58898,211800000.0
2008-06-05 20:30:00,1.5889,1.5889,1.5879,1.5881,186900000.0
2008-06-05 20:35:00,1.5881,1.58836,1.58748,1.58765,202400000.0
2008-06-05 20:40:00,1.58792,1.58814,1.58597,1.58625,278300001.0
2008-06-05 20:45:00,1.58593,1.58722,1.58581,1.58716,161100000.0
2008-06-05 20:50:00,1.58717,1.58781,1.58699,1.58724,188400000.0
2008-06-05 20:55:00,1.58732,1.58779,1.58716,1.58747,192200000.0
2008-06-05 21:00:00,1.58686,1.58734,1.58665,1.58714,197000003.0
2008-06-05 21:05:00,1.58702,1.58725,1.58563,1.58563,241000001.0
2008-06-05 21:10:00,1.58568,1.58598,1.58553,1.58559,185900001.0
2008-06-05 21:15:00,1.58569,1.58618,1.58517,1.58599,184400000.0
2008-06-05 21:20:00,1.58621,1.58642,1.58523,1.58541,206000000.0
2008-06-05 21:25:00,1.58551,1.58635,1.58551,1.58595,163700000.0
2008-06-05 21:30:00,1.58584,1.58598,1.58504,1.58506,174600001.0
2008-06-05 21:35:00,1.58494,1.58494,1.58415,1.58479,173600000.0
2008-06-05 21:40:00,1.58476,1.5854,1.58476,1.58482,171000002.0
2008-06-05 21:45:00,1.58486,1.58588,1.58453,1.58548,204400000.0
2008-06-05 21:50:00,1.58554,1.58696,1.58522,1.58661,251200001.0
2008-06-05 21:55:00,1.58652,1.58749,1.58606,1.58726,212900001.0
2008-06-05 22:00:00,1.58708,1.5873,1.58667,1.58668,244500002.0
2008-06-05 22:05:00,1.58686,1.58686,1.58599,1.58621,208900000.0
2008-06-05 22:10:00,1.5863,1.58639,1.58583,1.58613,208600000.0
2008-06-05 22:15:00,1.58629,1.58629,1.58568,1.58596,233900000.0
2008-06-05 22:20:00,1.58592,1.58647,1.58576,1.5862,165400000.0
2008-06-05 22:25:00,1.58614,1.58652,1.58583,1.58641,166600000.0
2008-06-05 22:30:00,1.58638,1.58652,1.58584,1.58629,192800000.0
2008-06-05 22:35:00,1.58648,1.58695,1.58604,1.5865,204600000.0
2008-06-05 22:40:00,1.58649,1.58708,1.58615,1.58633,168800001.0
2008-06-05 22:45:00,1.58626,1.58647,1.58596,1.58621,166400000.0
2008-06-05 22:50:00,1.58616,1.58641,1.58596,1.58623,163900000.0
2008-06-05 22:55:00,1.58636,1.58704,1.5862,1.58645,200000000.0
2008-06-05 23:00:00,1.58628,1.58642,1.58571,1.58642,173700001.0
2008-06-05 23:05:00,1.58635,1.5872,1.58635,1.58639,189000000.0
2008-06-05 23:10:00,1.58634,1.58658,1.58542,1.58613,169400000.0
2008-06-05 23:15:00,1.58642,1.58642,1.5849,1.58498,214800000.0
2008-06-05 23:20:00,1.58505,1.58509,1.5844,1.58446,163300000.0
2008-06-05 23:25:00,1.58442,1.58461,1.58407,1.58428,204500001.0
2008-06-05 23:30:00,1.58438,1.5844,1.5839,1.5843,186400000.0
2008-06-05 23:35:00,1.58431,1.58431,1.58389,1.58425,186500001.0
2008-06-05 23:40:00,1.58452,1.58452,1.58376,1.58415,233300000.0
2008-06-05 23:45:00,1.58408,1.58435,1.58358,1.58409,186200000.0
2008-06-05 23:50:00,1.58417,1.58529,1.5841,1.58437,160200000.0
2008-06-05 23:55:00,1.58499,1.58567,1.58466,1.58476,173000000.0
2008-06-06 00:00:00,1.58487,1.58557,1.58482,1.58557,174400001.0
2008-06-06 00:05:00,1.58588,1.58626,1.58563,1.58563,172000000.0
2008-06-06 00:10:00,1.58572,1.58613,1.58558,1.58578,193200000.0
2008-06-06 00:15:00,1.58548,1.58563,1.58501,1.58521,174900000.0
2008-06-06 00:20:00,1.58522,1.58546,1.5848,1.58529,207000000.0
2008-06-06 00:25:00,1.5852,1.58558,1.58505,1.58541,225900001.0
2008-06-06 00:30:00,1.58535,1.58733,1.58535,1.5868,182600001.0
2008-06-06 00:35:00,1.58702,1.58702,1.58562,1.58637,187600000.0
2008-06-06 00:40:00,1.58642,1.58647,1.58556,1.58588,145000000.0
2008-06-06 00:45:00,1.58604,1.58621,1.58477,1.58524,197500001.0
2008-06-06 00:50:00,1.58488,1.5852,1.58448,1.58493,171900000.0
2008-06-06 00:55:00,1.58485,1.58591,1.58485,1.58543,181300000.0
2008-06-06 01:00:00,1.58555,1.58594,1.58536,1.58572,241100001.0
2008-06-06 01:05:00,1.58577,1.58615,1.58567,1.58596,186800000.0
2008-06-06 01:10:00,1.58592,1.58621,1.58558,1.58611,176200000.0
2008-06-06 01:15:00,1.5862,1.58642,1.58594,1.58614,203400000.0
2008-06-06 01:20:00,1.5862,1.58653,1.58569,1.58653,199900001.0
2008-06-06 01:25:00,1.58666,1.58671,1.58606,1.58648,176900000.0
2008-06-06 01:30:00,1.58662,1.5867,1.58617,1.58655,214000001.0
2008-06-06 01:35:00,1.5864,1.58679,1.58592,1.58663,136600000.0
2008-06-06 01:40:00,1.5866,1.58698,1.58639,1.58662,191400000.0
2008-06-06 01:45:00,1.58671,1.58726,1.58604,1.58726,137500000.0
2008-06-06 01:50:00,1.58728,1.58728,1.58628,1.58628,188300001.0
2008-06-06 01:55:00,1.58633,1.58708,1.5863,1.58669,174000001.0
2008-06-06 02:00:00,1.58625,1.58635,1.58551,1.58628,336500000.0
2008-06-06 02:05:00,1.58631,1.58649,1.58593,1.58635,625600002.0
2008-06-06 02:10:00,1.5858,1.58605,1.58465,1.58496,388000001.0
2008-06-06 02:15:00,1.58513,1.58547,1.58445,1.58508,805200000.0
2008-06-06 02:20:00,1.5852,1.58568,1.5849,1.58539,169400000.0
2008-06-06 02:25:00,1.58518,1.58558,1.58476,1.58487,337100002.0
2008-06-06 02:30:00,1.58503,1.58514,1.58404,1.58451,541500003.0
2008-06-06 02:35:00,1.58473,1.58494,1.58408,1.58446,398800001.0
2008-06-06 02:40:00,1.58463,1.58501,1.58438,1.58453,232800001.0
2008-06-06 02:45:00,1.58449,1.58588,1.58449,1.58527,485900000.0
2008-06-06 02:50:00,1.58557,1.58566,1.58398,1.58463,314500002.0
2008-06-06 02:55:00,1.58449,1.58449,1.58348,1.58351,274300000.0
2008-06-06 03:00:00,1.58354,1.58438,1.58343,1.58428,333600000.0
2008-06-06 03:05:00,1.58416,1.58488,1.58382,1.58488,388700001.0
2008-06-06 03:10:00,1.58454,1.58517,1.58401,1.58465,240600001.0
2008-06-06 03:15:00,1.58442,1.58472,1.58392,1.58407,164900000.0
2008-06-06 03:20:00,1.58404,1.5845,1.58397,1.58418,267900001.0
2008-06-06 03:25:00,1.58459,1.5847,1.58377,1.58436,319800000.0
2008-06-06 03:30:00,1.58445,1.58485,1.58382,1.58414,197100000.0
2008-06-06 03:35:00,1.58417,1.58454,1.5839,1.5839,284400001.0
2008-06-06 03:40:00,1.58383,1.58476,1.58381,1.58464,336100000.0
2008-06-06 03:45:00,1.58459,1.58482,1.58429,1.58429,175900000.0
2008-06-06 03:50:00,1.58464,1.58512,1.58449,1.58456,354000002.0
2008-06-06 03:55:00,1.58456,1.5853,1.58436,1.58487,850800001.0
2008-06-06 04:00:00,1.58481,1.58501,1.58376,1.58376,551100002.0
2008-06-06 04:05:00,1.58368,1.58436,1.58344,1.58414,563300002.0
2008-06-06 04:10:00,1.58409,1.58431,1.58371,1.58406,369100001.0
2008-06-06 04:15:00,1.58411,1.58442,1.58386,1.58429,415800000.0
2008-06-06 04:20:00,1.58423,1.58433,1.58396,1.58409,435100001.0
2008-06-06 04:25:00,1.5842,1.58556,1.58419,1.58536,544100000.0
2008-06-06 04:30:00,1.58491,1.58529,1.58431,1.58485,264400000.0
2008-06-06 04:35:00,1.58455,1.58527,1.58424,1.5848,509800002.0
2008-06-06 04:40:00,1.58473,1.58511,1.58445,1.58497,270700001.0
2008-06-06 04:45:00,1.58493,1.58522,1.58434,1.58434,271400000.0
2008-06-06 04:50:00,1.58427,1.58482,1.58425,1.58449,176000000.0
2008-06-06 04:55:00,1.58456,1.58488,1.58425,1.58426,219400000.0
2008-06-06 05:00:00,1.58443,1.58473,1.58428,1.58448,914600000.0
2008-06-06 05:05:00,1.58448,1.58471,1.58421,1.58422,1210300001.0
2008-06-06 05:10:00,1.58417,1.58458,1.58407,1.58432,885100000.0
2008-06-06 05:15:00,1.58441,1.58459,1.58414,1.58421,1039600003.0
2008-06-06 05:20:00,1.58408,1.58493,1.58408,1.58455,1172400001.0
2008-06-06 05:25:00,1.5846,1.58486,1.58434,1.58447,963300000.0
2008-06-06 05:30:00,1.58436,1.58473,1.58409,1.58413,867800001.0
2008-06-06 05:35:00,1.5841,1.58453,1.58385,1.58395,904200002.0
2008-06-06 05:40:00,1.58364,1.58401,1.58329,1.5834,790800003.0
2008-06-06 05:45:00,1.58359,1.58431,1.58358,1.58395,1121500003.0
2008-06-06 05:50:00,1.58398,1.58453,1.58398,1.58432,954100001.0
2008-06-06 05:55:00,1.58413,1.58432,1.58378,1.58382,758899999.0
2008-06-06 06:00:00,1.58383,1.58398,1.58351,1.58369,827900000.0
2008-06-06 06:05:00,1.58363,1.58408,1.58337,1.58355,1721000002.0
2008-06-06 06:10:00,1.58361,1.58439,1.58361,1.58413,1620700003.0
2008-06-06 06:15:00,1.58413,1.58437,1.58395,1.58435,875900000.0
2008-06-06 06:20:00,1.58441,1.58471,1.58419,1.58429,1404800002.0
2008-06-06 06:25:00,1.58426,1.58437,1.58396,1.58396,1330500006.0
2008-06-06 06:30:00,1.58392,1.58451,1.58386,1.58427,1177400002.0
2008-06-06 06:35:00,1.5842,1.58508,1.58414,1.58421,656600000.0
2008-06-06 06:40:00,1.58421,1.58437,1.58397,1.58397,1006500001.0
2008-06-06 06:45:00,1.58421,1.58422,1.5838,1.58383,1328200003.0
2008-06-06 06:50:00,1.58382,1.58429,1.58358,1.58405,1318600001.0
2008-06-06 06:55:00,1.58405,1.5843,1.58394,1.58404,1187100001.0
2008-06-06 07:00:00,1.58437,1.58452,1.58387,1.5843,1261600002.0
2008-06-06 07:05:00,1.5843,1.58482,1.58416,1.58427,934300002.0
2008-06-06 07:10:00,1.58429,1.58476,1.58404,1.58462,1935600005.0
2008-06-06 07:15:00,1.58459,1.58523,1.58458,1.5848,1383700005.0
2008-06-06 07:20:00,1.58466,1.58477,1.58416,1.58431,1795400008.0
2008-06-06 07:25:00,1.58445,1.58495,1.5844,1.58469,1206400003.0
2008-06-06 07:30:00,1.58469,1.58499,1.58464,1.58465,1781200005.0
2008-06-06 07:35:00,1.58466,1.58487,1.58414,1.58487,1270000004.0
2008-06-06 07:40:00,1.58522,1.5863,1.58522,1.586,1757200005.0
2008-06-06 07:45:00,1.58617,1.58713,1.58617,1.58668,2989200002.0
2008-06-06 07:50:00,1.58654,1.58701,1.58584,1.58613,2602700008.0
2008-06-06 07:55:00,1.58621,1.58651,1.58574,1.58586,2696600003.0
2008-06-06 08:00:00,1.58583,1.58605,1.58458,1.58481,1937500005.0
2008-06-06 08:05:00,1.58453,1.58543,1.58397,1.58543,2412300005.0
2008-06-06 08:10:00,1.58549,1.58588,1.58449,1.58564,1474000003.0
2008-06-06 08:15:00,1.58578,1.58619,1.58428,1.58545,1368700002.0
2008-06-06 08:20:00,1.58557,1.5868,1.58534,1.58669,1626100001.0
2008-06-06 08:25:00,1.58677,1.58679,1.58621,1.58679,2155500003.0
2008-06-06 08:30:00,1.58707,1.58721,1.58641,1.58654,1787500004.0
2008-06-06 08:35:00,1.58665,1.58713,1.58648,1.58707,2243400007.0
2008-06-06 08:40:00,1.58672,1.58709,1.58547,1.58559,2185099999.0
2008-06-06 08:45:00,1.58573,1.58807,1.58573,1.58761,2688000001.0
2008-06-06 08:50:00,1.58774,1.5881,1.58681,1.58691,2833600005.0
2008-06-06 08:55:00,1.58692,1.58918,1.58685,1.58918,2543700007.0
2008-06-06 09:00:00,1.58887,1.58887,1.58766,1.58811,2726900008.0
2008-06-06 09:05:00,1.58811,1.59011,1.58804,1.58927,1958800004.0
2008-06-06 09:10:00,1.58923,1.58974,1.5887,1.58974,2122800006.0
2008-06-06 09:15:00,1.5898,1.59,1.58879,1.58919,2178900005.0
2008-06-06 09:20:00,1.58947,1.58984,1.58926,1.58949,1551200002.0
2008-06-06 09:25:00,1.58962,1.58974,1.58876,1.58918,2153400004.0
2008-06-06 09:30:00,1.58907,1.58941,1.58743,1.58769,2184400003.0
2008-06-06 09:35:00,1.58762,1.58867,1.58714,1.58728,1945200004.0
2008-06-06 09:40:00,1.58714,1.58734,1.58594,1.58698,2085600002.0
2008-06-06 09:45:00,1.58735,1.5886,1.58701,1.5886,2153100002.0
2008-06-06 09:50:00,1.58873,1.58884,1.58828,1.58849,2192400006.0
2008-06-06 09:55:00,1.58846,1.5887,1.58812,1.58846,2880500004.0
2008-06-06 10:00:00,1.58859,1.58859,1.5875,1.58761,2215700005.0
2008-06-06 10:05:00,1.58762,1.58793,1.58737,1.58776,2524600003.0
2008-06-06 10:10:00,1.58777,1.58814,1.58661,1.58701,2248900004.0
2008-06-06 10:15:00,1.58713,1.58795,1.58649,1.58795,1806299999.0
2008-06-06 10:20:00,1.58819,1.58995,1.58819,1.58988,2207200004.0
2008-06-06 10:25:00,1.58979,1.58991,1.58837,1.58841,2478300004.0
2008-06-06 10:30:00,1.58821,1.58841,1.58745,1.58751,2549500004.0
2008-06-06 10:35:00,1.58752,1.58772,1.58715,1.58725,2389800002.0
2008-06-06 10:40:00,1.58732,1.58753,1.58639,1.58692,2413600003.0
2008-06-06 10:45:00,1.58701,1.58757,1.58638,1.5875,2036600003.0
2008-06-06 10:50:00,1.58751,1.58829,1.58712,1.58746,2102200003.0
2008-06-06 10:55:00,1.58739,1.5879,1.58701,1.58775,2498100005.0
2008-06-06 11:00:00,1.58785,1.58821,1.5875,1.58774,2358300005.0
2008-06-06 11:05:00,1.58753,1.58799,1.58738,1.58758,2184100007.0
2008-06-06 11:10:00,1.58765,1.58809,1.58667,1.58667,2410000003.0
2008-06-06 11:15:00,1.58664,1.58704,1.58624,1.58627,2227500002.0
2008-06-06 11:20:00,1.58623,1.58666,1.58501,1.58522,2606700004.0
2008-06-06 11:25:00,1.58542,1.58588,1.58514,1.58566,2361400003.0
2008-06-06 11:30:00,1.58556,1.5856,1.58493,1.58521,2626000006.0
2008-06-06 11:35:00,1.58537,1.58678,1.5851,1.58638,2844000005.0
2008-06-06 11:40:00,1.58654,1.58694,1.58635,1.5866,3116200008.0
2008-06-06 11:45:00,1.58655,1.5871,1.5864,1.58702,2444000003.0
2008-06-06 11:50:00,1.58704,1.58751,1.58686,1.58746,1370900003.0
2008-06-06 11:55:00,1.58739,1.58789,1.58723,1.58732,2243200002.0
2008-06-06 12:00:00,1.58734,1.58766,1.58698,1.58747,2011400005.0
2008-06-06 12:05:00,1.58751,1.58798,1.58749,1.58788,2029800006.0
2008-06-06 12:10:00,1.58788,1.58828,1.58763,1.58793,2062400003.0
2008-06-06 12:15:00,1.58787,1.58827,1.5877,1.58784,1628500004.0
2008-06-06 12:20:00,1.58777,1.58809,1.58731,1.58784,2046100003.0
2008-06-06 12:25:00,1.58816,1.58943,1.58811,1.58864,2604400005.0
2008-06-06 12:30:00,1.58875,1.58907,1.58818,1.58848,3232300004.0
2008-06-06 12:35:00,1.58865,1.58983,1.58841,1.58961,2864400005.0
2008-06-06 12:40:00,1.58959,1.59024,1.58954,1.58981,1930899999.0
2008-06-06 12:45:00,1.58981,1.59023,1.58912,1.58963,2319700006.0
2008-06-06 12:50:00,1.58972,1.59058,1.58969,1.58996,2007400002.0
2008-06-06 12:55:00,1.58989,1.59049,1.58947,1.58999,2462300007.0
2008-06-06 13:00:00,1.59018,1.5919,1.58918,1.59153,1647800002.0
2008-06-06 13:05:00,1.59178,1.59247,1.5914,1.59216,1259300001.0
2008-06-06 13:10:00,1.59214,1.59243,1.59191,1.592,1423000000.0
2008-06-06 13:15:00,1.59211,1.59226,1.59162,1.59182,1200400006.0
2008-06-06 13:20:00,1.59174,1.59179,1.5908,1.5913,1062300001.0
2008-06-06 13:25:00,1.59111,1.5913,1.58942,1.58942,1866900005.0
2008-06-06 13:30:00,1.58951,1.58996,1.58911,1.58946,1992100003.0
2008-06-06 13:35:00,1.58956,1.58973,1.58786,1.58789,1926700004.0
2008-06-06 13:40:00,1.58785,1.58807,1.58756,1.58793,1265200000.0
2008-06-06 13:45:00,1.58792,1.58851,1.58768,1.58822,1825800000.0
2008-06-06 13:50:00,1.58825,1.58917,1.58816,1.58855,1954300004.0
2008-06-06 13:55:00,1.58872,1.59022,1.58864,1.58986,1650300002.0
2008-06-06 14:00:00,1.58983,1.59043,1.58917,1.58917,1881500003.0
2008-06-06 14:05:00,1.58914,1.58947,1.58796,1.58859,1552900005.0
2008-06-06 14:10:00,1.58873,1.59093,1.58873,1.59022,993400001.0
2008-06-06 14:15:00,1.59003,1.59053,1.58946,1.59049,2081800005.0
2008-06-06 14:20:00,1.59069,1.59129,1.59027,1.5906,1712400002.0
2008-06-06 14:25:00,1.59053,1.59102,1.58945,1.59058,1581000001.0
2008-06-06 14:30:00,1.59082,1.59788,1.59082,1.59661,178700000.0
2008-06-06 14:35:00,1.59723,1.59732,1.59504,1.59703,166200000.0
2008-06-06 14:40:00,1.59702,1.59747,1.5955,1.59656,206800001.0
2008-06-06 14:45:00,1.59669,1.59895,1.59627,1.59843,202400001.0
2008-06-06 14:50:00,1.59816,1.59894,1.59769,1.59792,181800000.0
2008-06-06 14:55:00,1.59835,1.59876,1.59727,1.59735,169000000.0
2008-06-06 15:00:00,1.59742,1.5976,1.59656,1.59757,225100000.0
2008-06-06 15:05:00,1.59769,1.59791,1.59653,1.59785,180300000.0
2008-06-06 15:10:00,1.5977,1.59788,1.59672,1.59677,182400000.0
2008-06-06 15:15:00,1.59701,1.59716,1.5951,1.59638,174500000.0
2008-06-06 15:20:00,1.59627,1.59759,1.59562,1.59611,189100002.0
2008-06-06 15:25:00,1.59571,1.59574,1.59458,1.59519,159300000.0
2008-06-06 15:30:00,1.59548,1.59651,1.59488,1.59567,214400000.0
2008-06-06 15:35:00,1.59596,1.59709,1.59534,1.59643,224600001.0
2008-06-06 15:40:00,1.59651,1.59659,1.59448,1.59516,153600000.0
2008-06-06 15:45:00,1.59559,1.59639,1.59511,1.59524,231500001.0
2008-06-06 15:50:00,1.59489,1.59605,1.59465,1.59556,201200000.0
2008-06-06 15:55:00,1.59542,1.59736,1.59524,1.59733,180800000.0
2008-06-06 16:00:00,1.59753,1.59765,1.59637,1.59706,186200000.0
2008-06-06 16:05:00,1.59712,1.59735,1.59619,1.59641,255300001.0
2008-06-06 16:10:00,1.59647,1.59699,1.59632,1.59692,178100000.0
2008-06-06 16:15:00,1.59646,1.59682,1.59534,1.59534,176900000.0
2008-06-06 16:20:00,1.59505,1.59702,1.59505,1.5969,201800000.0
2008-06-06 16:25:00,1.59746,1.5985,1.59696,1.59747,210600001.0
2008-06-06 16:30:00,1.59743,1.59854,1.5973,1.59805,221800001.0
2008-06-06 16:35:00,1.59806,1.59891,1.59793,1.59883,164000000.0
2008-06-06 16:40:00,1.59921,1.60035,1.59906,1.60026,179400001.0
2008-06-06 16:45:00,1.6002,1.60209,1.6,1.60117,193300000.0
2008-06-06 16:50:00,1.60082,1.60083,1.59949,1.60083,221800000.0
2008-06-06 16:55:00,1.60102,1.60106,1.60025,1.60053,156300000.0
2008-06-06 17:00:00,1.60046,1.6021,1.60016,1.6016,178900000.0
2008-06-06 17:05:00,1.60152,1.602,1.60035,1.60083,171800000.0
2008-06-06 17:10:00,1.60046,1.60123,1.60029,1.60095,216200001.0
2008-06-06 17:15:00,1.6012,1.602,1.60073,1.60174,213500000.0
2008-06-06 17:20:00,1.6016,1.60247,1.60136,1.6016,267400000.0
2008-06-06 17:25:00,1.60169,1.60212,1.60128,1.60187,171500000.0
2008-06-06 17:30:00,1.60184,1.60284,1.60163,1.60277,222900001.0
2008-06-06 17:35:00,1.60264,1.60327,1.60202,1.60327,224000002.0
2008-06-06 17:40:00,1.60335,1.60336,1.6022,1.6022,191100001.0
2008-06-06 17:45:00,1.60244,1.60244,1.601,1.60146,218300000.0
2008-06-06 17:50:00,1.60147,1.60204,1.6002,1.60064,169100001.0
2008-06-06 17:55:00,1.60058,1.60232,1.6004,1.60225,229000002.0
2008-06-06 18:00:00,1.60203,1.60222,1.60144,1.6019,202200000.0
2008-06-06 18:05:00,1.60203,1.60203,1.59986,1.59999,226700002.0
2008-06-06 18:10:00,1.59966,1.60077,1.59941,1.60038,163700001.0
2008-06-06 18:15:00,1.60059,1.60225,1.60059,1.60211,184300001.0
2008-06-06 18:20:00,1.60217,1.60236,1.60174,1.60201,183100000.0
2008-06-06 18:25:00,1.60203,1.60238,1.60135,1.60224,161300000.0
2008-06-06 18:30:00,1.60217,1.60359,1.60202,1.60336,175400000.0
2008-06-06 18:35:00,1.60347,1.60401,1.60338,1.60353,192100000.0
2008-06-06 18:40:00,1.60303,1.60319,1.60183,1.60183,157200000.0
2008-06-06 18:45:00,1.60192,1.6022,1.60131,1.60137,150000000.0
2008-06-06 18:50:00,1.60145,1.60242,1.60134,1.6024,171600001.0
2008-06-06 18:55:00,1.6023,1.60319,1.60216,1.60297,190700000.0
2008-06-06 19:00:00,1.60301,1.60327,1.60208,1.6032,217400001.0
2008-06-06 19:05:00,1.60328,1.60374,1.60282,1.60356,195900000.0
2008-06-06 19:10:00,1.60388,1.60397,1.60287,1.6032,211500001.0
2008-06-06 19:15:00,1.60319,1.60347,1.60244,1.60323,206200001.0
2008-06-06 19:20:00,1.60357,1.60363,1.602,1.60211,184500001.0
2008-06-06 19:25:00,1.60238,1.603,1.60217,1.60263,157000000.0
2008-06-06 19:30:00,1.60278,1.60331,1.60268,1.60294,235999999.0
2008-06-06 19:35:00,1.60278,1.60355,1.60244,1.60352,194500001.0
2008-06-06 19:40:00,1.60343,1.60354,1.60261,1.60283,199100000.0
2008-06-06 19:45:00,1.60272,1.60381,1.60272,1.60317,209300001.0
2008-06-06 19:50:00,1.60313,1.60485,1.60292,1.60398,190599999.0
2008-06-06 19:55:00,1.60388,1.60406,1.60327,1.60365,143099999.0
2008-06-06 20:00:00,1.60376,1.60448,1.60349,1.60433,189900001.0
2008-06-06 20:05:00,1.60427,1.60528,1.60427,1.60465,136600000.0
2008-06-06 20:10:00,1.60425,1.60533,1.60419,1.60533,181200000.0
2008-06-06 20:15:00,1.60546,1.60569,1.60416,1.60416,222500000.0
2008-06-06 20:20:00,1.60416,1.6054,1.60403,1.60503,189700000.0
2008-06-06 20:25:00,1.6054,1.60625,1.60504,1.60584,214200001.0
2008-06-06 20:30:00,1.60583,1.60583,1.60442,1.60471,203600001.0
2008-06-06 20:35:00,1.6047,1.60499,1.60429,1.60441,233500000.0
2008-06-06 20:40:00,1.60466,1.60516,1.60443,1.60482,201400000.0
2008-06-06 20:45:00,1.60484,1.60588,1.60472,1.60585,207400000.0
2008-06-06 20:50:00,1.60576,1.60623,1.6057,1.60615,188700000.0
2008-06-06 20:55:00,1.60624,1.60687,1.60566,1.60687,241400000.0
2008-06-06 21:00:00,1.60653,1.60668,1.60566,1.60622,203800001.0
2008-06-06 21:05:00,1.60591,1.60598,1.6054,1.6056,174100001.0
2008-06-06 21:10:00,1.60559,1.60559,1.60435,1.60447,182700000.0
2008-06-06 21:15:00,1.60441,1.60457,1.60368,1.60445,215400001.0
2008-06-06 21:20:00,1.60464,1.60515,1.60418,1.6049,255800000.0
2008-06-06 21:25:00,1.60505,1.60613,1.60505,1.60606,176400000.0
2008-06-06 21:30:00,1.60609,1.60631,1.60572,1.60611,162800000.0
2008-06-06 21:35:00,1.60602,1.60622,1.6054,1.60565,157200001.0
2008-06-06 21:40:00,1.60545,1.60629,1.60527,1.60591,145100000.0
2008-06-06 21:45:00,1.60585,1.60593,1.60503,1.60593,213000000.0
2008-06-06 21:50:00,1.60568,1.60736,1.60549,1.60735,232100001.0
2008-06-06 21:55:00,1.60746,1.60762,1.60592,1.60647,228200000.0
2008-06-06 22:00:00,1.60678,1.60725,1.60653,1.60688,181800001.0
2008-06-06 22:05:00,1.6071,1.60753,1.60676,1.60698,154800000.0
2008-06-06 22:10:00,1.607,1.60793,1.607,1.60774,208100001.0
2008-06-06 22:15:00,1.60789,1.60804,1.60739,1.60758,261500000.0
2008-06-06 22:20:00,1.60757,1.60773,1.60714,1.60752,176100000.0
2008-06-06 22:25:00,1.60742,1.60773,1.60722,1.60745,187000001.0
2008-06-06 22:30:00,1.60739,1.60739,1.60642,1.60661,241300002.0
2008-06-06 22:35:00,1.60674,1.60698,1.60605,1.60684,217000001.0
2008-06-06 22:40:00,1.60673,1.60781,1.60631,1.60781,207700000.0
2008-06-06 22:45:00,1.6078,1.608,1.60731,1.60785,223899998.0
2008-06-06 22:50:00,1.60764,1.60784,1.60713,1.60741,161000000.0
2008-06-06 22:55:00,1.60772,1.60818,1.60759,1.60814,179200001.0
2008-06-08 23:00:00,1.60721,1.60905,1.60698,1.60901,129000000.0
2008-06-08 23:05:00,1.6089,1.6092,1.60719,1.60719,147100000.0
2008-06-08 23:10:00,1.60715,1.60754,1.60665,1.60712,163600000.0
2008-06-08 23:15:00,1.60712,1.60747,1.60658,1.60722,184000000.0
2008-06-08 23:20:00,1.60735,1.60781,1.60673,1.60761,178500000.0
2008-06-08 23:25:00,1.60732,1.60747,1.6068,1.60715,230200002.0
2008-06-08 23:30:00,1.60738,1.608,1.60665,1.60797,229200000.0
2008-06-08 23:35:00,1.60797,1.60836,1.6079,1.60799,172600001.0
2008-06-08 23:40:00,1.60815,1.60824,1.60744,1.60778,229000001.0
2008-06-08 23:45:00,1.6078,1.60814,1.6075,1.60771,126300000.0
2008-06-08 23:50:00,1.60817,1.60832,1.60716,1.6072,177300000.0
2008-06-08 23:55:00,1.60764,1.60772,1.60695,1.60744,170100000.0
2008-06-09 00:00:00,1.60755,1.60814,1.60702,1.60748,225700000.0
2008-06-09 00:05:00,1.60791,1.60808,1.6074,1.6076,209500000.0
2008-06-09 00:10:00,1.60786,1.6083,1.60764,1.60818,210100003.0
2008-06-09 00:15:00,1.6079,1.60813,1.60763,1.60795,167700000.0
2008-06-09 00:20:00,1.6077,1.60773,1.60677,1.60729,196900001.0
2008-06-09 00:25:00,1.60728,1.60776,1.60718,1.60762,224600001.0
2008-06-09 00:30:00,1.60741,1.6077,1.60634,1.60649,159100000.0
2008-06-09 00:35:00,1.60667,1.60667,1.60607,1.60644,148400001.0
2008-06-09 00:40:00,1.60626,1.60626,1.60563,1.60603,150600000.0
2008-06-09 00:45:00,1.60632,1.60669,1.606,1.60622,221300000.0
2008-06-09 00:50:00,1.6061,1.60683,1.6061,1.60663,153900000.0
2008-06-09 00:55:00,1.60631,1.60727,1.60617,1.60727,160100000.0
2008-06-09 01:00:00,1.60729,1.60734,1.60599,1.60601,227100001.0
2008-06-09 01:05:00,1.60609,1.60678,1.60568,1.60629,240500002.0
2008-06-09 01:10:00,1.60605,1.60605,1.60539,1.60554,178100000.0
2008-06-09 01:15:00,1.60548,1.60576,1.60531,1.6055,172000000.0
2008-06-09 01:20:00,1.60552,1.60648,1.60507,1.60648,204300000.0
2008-06-09 01:25:00,1.60648,1.60648,1.60589,1.60613,245700001.0
2008-06-09 01:30:00,1.60617,1.60617,1.60513,1.60572,142800000.0
2008-06-09 01:35:00,1.60566,1.60612,1.60529,1.60549,190000001.0
2008-06-09 01:40:00,1.6055,1.60572,1.60499,1.60519,201700001.0
2008-06-09 01:45:00,1.60516,1.60519,1.60435,1.6048,172800001.0
2008-06-09 01:50:00,1.60477,1.60508,1.60442,1.6049,188900000.0
2008-06-09 01:55:00,1.60495,1.60588,1.60488,1.60562,230500000.0
2008-06-09 02:00:00,1.60552,1.60608,1.60495,1.60569,198400001.0
2008-06-09 02:05:00,1.60559,1.60576,1.60499,1.60534,204300001.0
2008-06-09 02:10:00,1.60537,1.6056,1.60471,1.60471,159400000.0
2008-06-09 02:15:00,1.60458,1.60511,1.60422,1.60454,196400000.0
2008-06-09 02:20:00,1.60473,1.60508,1.60397,1.60413,178900000.0
2008-06-09 02:25:00,1.6042,1.60485,1.60394,1.60469,208800000.0
2008-06-09 02:30:00,1.60469,1.60586,1.60457,1.60577,196300000.0
2008-06-09 02:35:00,1.6059,1.6059,1.60488,1.60555,207100000.0
2008-06-09 02:40:00,1.60565,1.60607,1.60554,1.60596,168500000.0
2008-06-09 02:45:00,1.6059,1.60605,1.60523,1.6056,152800000.0
2008-06-09 02:50:00,1.60551,1.60571,1.60515,1.60529,193700000.0
2008-06-09 02:55:00,1.6052,1.60534,1.60449,1.6046,177200000.0
2008-06-09 03:00:00,1.60471,1.60577,1.60471,1.60484,220000000.0
2008-06-09 03:05:00,1.6053,1.60567,1.60466,1.60533,170900000.0
2008-06-09 03:10:00,1.60579,1.60626,1.60543,1.60607,195300000.0
2008-06-09 03:15:00,1.60604,1.60605,1.60535,1.60567,157600000.0
2008-06-09 03:20:00,1.60589,1.60627,1.6058,1.60625,211300000.0
2008-06-09 03:25:00,1.60603,1.60623,1.60554,1.60554,156000001.0
2008-06-09 03:30:00,1.60581,1.60598,1.60549,1.60562,198000001.0
2008-06-09 03:35:00,1.60586,1.60631,1.60571,1.60627,192100002.0
2008-06-09 03:40:00,1.60631,1.60693,1.60562,1.60687,144000000.0
2008-06-09 03:45:00,1.60728,1.60743,1.6065,1.60736,164200000.0
2008-06-09 03:50:00,1.60721,1.60787,1.60674,1.60787,190700000.0
2008-06-09 03:55:00,1.60798,1.60798,1.6072,1.60769,247900000.0
2008-06-09 04:00:00,1.60753,1.6079,1.60715,1.60723,168100000.0
2008-06-09 04:05:00,1.60671,1.60729,1.60664,1.60726,159900001.0
2008-06-09 04:10:00,1.60723,1.60733,1.60617,1.60693,190600000.0
2008-06-09 04:15:00,1.60688,1.60705,1.6063,1.60652,208199999.0
2008-06-09 04:20:00,1.60639,1.60833,1.60639,1.60781,172900000.0
2008-06-09 04:25:00,1.60767,1.60767,1.60599,1.60651,194300000.0
2008-06-09 04:30:00,1.60598,1.60686,1.60598,1.60631,174600000.0
2008-06-09 04:35:00,1.60622,1.60634,1.60568,1.60625,218000000.0
2008-06-09 04:40:00,1.60617,1.60636,1.60533,1.60564,213400000.0
2008-06-09 04:45:00,1.60558,1.60631,1.6052,1.60572,150700000.0
2008-06-09 04:50:00,1.60577,1.60637,1.60566,1.60576,160000000.0
2008-06-09 04:55:00,1.6059,1.60617,1.60555,1.60582,190900001.0
2008-06-09 05:00:00,1.6058,1.60581,1.60539,1.60576,194800000.0
2008-06-09 05:05:00,1.60535,1.60568,1.60517,1.60532,171700000.0
2008-06-09 05:10:00,1.60548,1.60591,1.60527,1.60579,170200001.0
2008-06-09 05:15:00,1.60578,1.60595,1.60534,1.6058,195300002.0
2008-06-09 05:20:00,1.60573,1.60607,1.60498,1.6053,178600000.0
2008-06-09 05:25:00,1.6052,1.60593,1.60505,1.60562,177200000.0
2008-06-09 05:30:00,1.60581,1.60599,1.60526,1.60561,195500000.0
2008-06-09 05:35:00,1.60575,1.60609,1.60549,1.60601,195100000.0
2008-06-09 05:40:00,1.60591,1.60647,1.60534,1.60588,189300000.0
2008-06-09 05:45:00,1.60573,1.60608,1.60545,1.60568,215500000.0
2008-06-09 05:50:00,1.60535,1.60566,1.60512,1.60566,178100001.0
2008-06-09 05:55:00,1.60556,1.60599,1.6052,1.60569,158900000.0
2008-06-09 06:00:00,1.6055,1.60575,1.60478,1.60569,238300002.0
2008-06-09 06:05:00,1.60574,1.60589,1.60539,1.60565,248700001.0
2008-06-09 06:10:00,1.60581,1.60627,1.60554,1.60608,224600001.0
2008-06-09 06:15:00,1.60584,1.60616,1.60577,1.60594,215100000.0
2008-06-09 06:20:00,1.60612,1.60634,1.60497,1.60519,147500000.0
2008-06-09 06:25:00,1.60524,1.60567,1.60512,1.60522,184300000.0
2008-06-09 06:30:00,1.60529,1.6054,1.60487,1.605,191600001.0
2008-06-09 06:35:00,1.60491,1.60518,1.60448,1.60469,206400001.0
2008-06-09 06:40:00,1.60463,1.60509,1.60432,1.6049,152300000.0
2008-06-09 06:45:00,1.60482,1.60526,1.60463,1.60499,187000000.0
2008-06-09 06:50:00,1.60487,1.60494,1.60434,1.60463,196100000.0
2008-06-09 06:55:00,1.60482,1.60482,1.60386,1.60438,176600000.0
2008-06-09 07:00:00,1.6046,1.60462,1.60389,1.60399,211500000.0
2008-06-09 07:05:00,1.60372,1.60379,1.60323,1.60376,176700000.0
2008-06-09 07:10:00,1.60382,1.60398,1.60337,1.6034,187900000.0
2008-06-09 07:15:00,1.60343,1.60367,1.60296,1.60363,175400000.0
2008-06-09 07:20:00,1.60346,1.60458,1.60331,1.60434,208500000.0
2008-06-09 07:25:00,1.60434,1.60495,1.60396,1.60475,235000001.0
2008-06-09 07:30:00,1.60473,1.60475,1.60382,1.60423,212199999.0
2008-06-09 07:35:00,1.6038,1.60449,1.60346,1.60437,198100001.0
2008-06-09 07:40:00,1.60426,1.60456,1.60392,1.60451,233900001.0
2008-06-09 07:45:00,1.60451,1.60518,1.60397,1.60471,178200000.0
2008-06-09 07:50:00,1.60504,1.60505,1.60389,1.60394,138700000.0
2008-06-09 07:55:00,1.60421,1.60459,1.60379,1.60454,214900000.0
2008-06-09 08:00:00,1.6045,1.60462,1.60369,1.60386,172000001.0
2008-06-09 08:05:00,1.60374,1.60374,1.60311,1.60357,170600000.0
2008-06-09 08:10:00,1.6037,1.60382,1.60274,1.60335,220300000.0
2008-06-09 08:15:00,1.60345,1.60415,1.60314,1.60339,233300000.0
2008-06-09 08:20:00,1.60343,1.60372,1.60264,1.60294,199200000.0
2008-06-09 08:25:00,1.60311,1.60402,1.60294,1.60371,223300000.0
2008-06-09 08:30:00,1.60363,1.6043,1.60293,1.60332,180100001.0
2008-06-09 08:35:00,1.60343,1.60365,1.60288,1.60365,265100002.0
2008-06-09 08:40:00,1.60394,1.60414,1.60275,1.60345,223500000.0
2008-06-09 08:45:00,1.60363,1.6039,1.60298,1.60338,191100000.0
2008-06-09 08:50:00,1.60317,1.60411,1.60306,1.60411,192000000.0
2008-06-09 08:55:00,1.6044,1.60488,1.60396,1.60424,194100000.0
2008-06-09 09:00:00,1.60445,1.60451,1.6038,1.60437,180900000.0
2008-06-09 09:05:00,1.60452,1.60563,1.60421,1.60555,200400001.0
2008-06-09 09:10:00,1.60535,1.60535,1.60473,1.60504,184800000.0
2008-06-09 09:15:00,1.60501,1.60577,1.60491,1.6053,179400000.0
2008-06-09 09:20:00,1.60563,1.60593,1.60541,1.60587,200200002.0
2008-06-09 09:25:00,1.60577,1.6075,1.60576,1.60721,203000001.0
2008-06-09 09:30:00,1.60745,1.60804,1.60682,1.60708,201900000.0
2008-06-09 09:35:00,1.60725,1.608,1.60725,1.60784,185600002.0
2008-06-09 09:40:00,1.6076,1.608,1.60699,1.60754,224700000.0
2008-06-09 09:45:00,1.60761,1.60761,1.60628,1.60634,203200001.0
2008-06-09 09:50:00,1.60646,1.60716,1.60636,1.60707,239000001.0
2008-06-09 09:55:00,1.60691,1.60732,1.60664,1.60706,191600000.0
2008-06-09 10:00:00,1.6072,1.60795,1.60684,1.60705,190400000.0
2008-06-09 10:05:00,1.60704,1.60735,1.60537,1.60568,157400001.0
2008-06-09 10:10:00,1.60594,1.60755,1.60555,1.60737,175000000.0
2008-06-09 10:15:00,1.60721,1.60918,1.60713,1.60849,206100000.0
2008-06-09 10:20:00,1.60845,1.60996,1.60824,1.6095,175400000.0
2008-06-09 10:25:00,1.60933,1.60981,1.60909,1.60943,202800000.0
2008-06-09 10:30:00,1.60939,1.61132,1.60937,1.61078,169400000.0
2008-06-09 10:35:00,1.61082,1.61127,1.61001,1.61016,188500002.0
2008-06-09 10:40:00,1.6103,1.61037,1.60949,1.60986,194600001.0
2008-06-09 10:45:00,1.60973,1.61278,1.60972,1.61109,202800001.0
2008-06-09 10:50:00,1.61089,1.61229,1.61081,1.61198,217000000.0
2008-06-09 10:55:00,1.61254,1.61332,1.61172,1.61322,201300000.0
2008-06-09 11:00:00,1.61336,1.61435,1.6129,1.61434,187800001.0
2008-06-09 11:05:00,1.61415,1.61415,1.61291,1.61346,224100001.0
2008-06-09 11:10:00,1.61319,1.614,1.61286,1.61324,221700000.0
2008-06-09 11:15:00,1.6132,1.6132,1.61141,1.61198,242699999.0
2008-06-09 11:20:00,1.61175,1.61222,1.6113,1.61212,189800000.0
2008-06-09 11:25:00,1.61228,1.61261,1.61158,1.61244,220500000.0
2008-06-09 11:30:00,1.61245,1.61278,1.61221,1.6125,181800000.0
2008-06-09 11:35:00,1.61225,1.61298,1.61206,1.61257,175800000.0
2008-06-09 11:40:00,1.61268,1.61285,1.61213,1.61213,190400001.0
2008-06-09 11:45:00,1.61232,1.61232,1.61055,1.61062,164000000.0
2008-06-09 11:50:00,1.61044,1.61172,1.61021,1.6113,175200000.0
2008-06-09 11:55:00,1.61122,1.6116,1.61079,1.61115,186200000.0
2008-06-09 12:00:00,1.61102,1.61155,1.61039,1.61114,282999999.0
2008-06-09 12:05:00,1.61125,1.61186,1.6109,1.6116,194200001.0
2008-06-09 12:10:00,1.61172,1.61213,1.61151,1.61162,230600000.0
2008-06-09 12:15:00,1.61164,1.61189,1.61117,1.61169,186900000.0
2008-06-09 12:20:00,1.61137,1.61166,1.61092,1.61108,166600000.0
2008-06-09 12:25:00,1.61081,1.6114,1.61062,1.61104,198200001.0
2008-06-09 12:30:00,1.61081,1.61103,1.61053,1.61064,200600000.0
2008-06-09 12:35:00,1.6103,1.6103,1.60939,1.60993,173300000.0
2008-06-09 12:40:00,1.60986,1.61035,1.60969,1.61001,178900000.0
2008-06-09 12:45:00,1.60998,1.61116,1.60998,1.61042,166100001.0
2008-06-09 12:50:00,1.61032,1.61046,1.60919,1.60954,211100000.0
2008-06-09 12:55:00,1.60969,1.61009,1.60955,1.60978,221700000.0
2008-06-09 13:00:00,1.60972,1.61019,1.60922,1.61019,219400000.0
2008-06-09 13:05:00,1.61008,1.61112,1.6099,1.61099,195700000.0
2008-06-09 13:10:00,1.61142,1.61273,1.61135,1.61179,162000000.0
2008-06-09 13:15:00,1.61165,1.6125,1.6114,1.61182,186700000.0
2008-06-09 13:20:00,1.61207,1.61331,1.61142,1.61331,176300001.0
2008-06-09 13:25:00,1.61296,1.61296,1.61222,1.61282,220600001.0
2008-06-09 13:30:00,1.61279,1.61284,1.61209,1.6124,1637000001.0
2008-06-09 13:35:00,1.61238,1.61279,1.61154,1.61164,1716600004.0
2008-06-09 13:40:00,1.6116,1.61249,1.6114,1.61207,2149999998.0
2008-06-09 13:45:00,1.61203,1.61268,1.6119,1.61243,964599998.0
2008-06-09 13:50:00,1.61241,1.61256,1.61163,1.61235,1480700001.0
2008-06-09 13:55:00,1.6124,1.61276,1.61143,1.61209,1950900006.0
2008-06-09 14:00:00,1.61208,1.61281,1.61135,1.61272,1594400003.0
2008-06-09 14:05:00,1.61296,1.61422,1.61287,1.61387,1884800002.0
2008-06-09 14:10:00,1.61369,1.61384,1.61227,1.61273,1848100002.0
2008-06-09 14:15:00,1.61274,1.61309,1.61202,1.61221,1253300003.0
2008-06-09 14:20:00,1.61217,1.61262,1.61052,1.61052,1885500002.0
2008-06-09 14:25:00,1.61037,1.61114,1.61003,1.61094,2070200005.0
2008-06-09 14:30:00,1.61093,1.61095,1.6097,1.61063,1639100004.0
2008-06-09 14:35:00,1.61093,1.61104,1.61004,1.61031,1114800004.0
2008-06-09 14:40:00,1.61022,1.61044,1.60845,1.60869,1318500007.0
2008-06-09 14:45:00,1.60851,1.6097,1.60835,1.60959,1421200002.0
2008-06-09 14:50:00,1.60958,1.61002,1.60895,1.60908,1319700002.0
2008-06-09 14:55:00,1.60899,1.60992,1.60899,1.6098,1697200003.0
2008-06-09 15:00:00,1.60936,1.60998,1.60885,1.60981,2394300008.0
2008-06-09 15:05:00,1.60952,1.60963,1.60716,1.60716,1898700006.0
2008-06-09 15:10:00,1.60705,1.60861,1.60688,1.60861,2256399999.0
2008-06-09 15:15:00,1.60864,1.60947,1.60839,1.60839,1931700004.0
2008-06-09 15:20:00,1.60843,1.60953,1.60736,1.60761,2525300001.0
2008-06-09 15:25:00,1.60748,1.60811,1.60663,1.60679,3023900004.0
2008-06-09 15:30:00,1.60662,1.60692,1.60515,1.60658,2376500006.0
2008-06-09 15:35:00,1.60654,1.60654,1.60502,1.60601,2159600005.0
2008-06-09 15:40:00,1.60604,1.60654,1.60419,1.60486,1689299999.0
2008-06-09 15:45:00,1.60497,1.60581,1.60455,1.60559,1903500002.0
2008-06-09 15:50:00,1.60569,1.60579,1.60378,1.60422,2092600006.0
2008-06-09 15:55:00,1.60423,1.60566,1.60396,1.60546,2215200005.0
2008-06-09 16:00:00,1.6054,1.60552,1.60273,1.60387,2272300001.0
2008-06-09 16:05:00,1.60374,1.6039,1.60261,1.60342,1339300002.0
2008-06-09 16:10:00,1.60363,1.60403,1.60263,1.60284,2446900004.0
2008-06-09 16:15:00,1.6028,1.60386,1.60184,1.60369,3037300003.0
2008-06-09 16:20:00,1.60361,1.60455,1.60344,1.60415,2823800003.0
2008-06-09 16:25:00,1.60386,1.6041,1.60218,1.60242,2553600004.0
2008-06-09 16:30:00,1.6023,1.6032,1.60185,1.60253,2328000005.0
2008-06-09 16:35:00,1.6026,1.60437,1.60236,1.60391,2604400004.0
2008-06-09 16:40:00,1.60417,1.60597,1.60409,1.60581,2122100000.0
2008-06-09 16:45:00,1.60587,1.60835,1.60587,1.60771,2434300009.0
2008-06-09 16:50:00,1.60776,1.60835,1.60759,1.6077,2169600003.0
2008-06-09 16:55:00,1.60783,1.60933,1.60737,1.60885,2440300008.0
2008-06-09 17:00:00,1.60871,1.60931,1.60795,1.60835,2541200000.0
2008-06-09 17:05:00,1.60831,1.60873,1.60803,1.60831,2094200004.0
2008-06-09 17:10:00,1.6084,1.60854,1.60734,1.6081,2132400005.0
2008-06-09 17:15:00,1.60808,1.60916,1.6079,1.60914,2431000004.0
2008-06-09 17:20:00,1.6089,1.6089,1.60746,1.60746,2423300003.0
2008-06-09 17:25:00,1.60745,1.60875,1.60709,1.60828,2709700001.0
2008-06-09 17:30:00,1.60826,1.60837,1.60742,1.60827,2575700005.0
2008-06-09 17:35:00,1.60823,1.60825,1.60757,1.60781,2262400007.0
2008-06-09 17:40:00,1.60764,1.60885,1.60761,1.60833,1951700004.0
2008-06-09 17:45:00,1.60819,1.60833,1.60738,1.60738,2195200003.0
2008-06-09 17:50:00,1.60729,1.60792,1.60671,1.60757,2505600009.0
2008-06-09 17:55:00,1.60749,1.60794,1.60646,1.60662,2318300005.0
2008-06-09 18:00:00,1.60647,1.60699,1.60599,1.6064,3095200005.0
2008-06-09 18:05:00,1.60643,1.60689,1.60587,1.60596,2266900005.0
2008-06-09 18:10:00,1.60594,1.60655,1.60594,1.60649,2200300008.0
2008-06-09 18:15:00,1.6064,1.60677,1.6052,1.60531,2053400003.0
2008-06-09 18:20:00,1.60525,1.60528,1.6046,1.60518,1881600004.0
2008-06-09 18:25:00,1.60525,1.60557,1.60411,1.60438,2134900003.0
2008-06-09 18:30:00,1.60483,1.60509,1.60447,1.60451,2384100002.0
2008-06-09 18:35:00,1.60449,1.60474,1.60269,1.60274,1504700001.0
2008-06-09 18:40:00,1.60296,1.60357,1.60246,1.60259,2186400004.0
2008-06-09 18:45:00,1.60264,1.60347,1.60253,1.60339,2112000002.0
2008-06-09 18:50:00,1.60345,1.60345,1.60048,1.60051,2076500005.0
2008-06-09 18:55:00,1.60059,1.60142,1.60004,1.60119,2850700012.0
2008-06-09 19:00:00,1.60105,1.60142,1.59798,1.59822,2365300006.0
2008-06-09 19:05:00,1.59799,1.59925,1.59792,1.59894,2959800009.0
2008-06-09 19:10:00,1.59895,1.59925,1.5968,1.59824,2745600003.0
2008-06-09 19:15:00,1.59832,1.59929,1.59764,1.59882,2018300004.0
2008-06-09 19:20:00,1.59882,1.59927,1.5981,1.59902,2165600002.0
2008-06-09 19:25:00,1.59911,1.59956,1.59839,1.59879,1863100001.0
2008-06-09 19:30:00,1.59887,1.59914,1.59814,1.59874,2231800004.0
2008-06-09 19:35:00,1.59867,1.59937,1.59826,1.59902,1768800005.0
2008-06-09 19:40:00,1.59898,1.59979,1.59876,1.59929,1474200008.0
2008-06-09 19:45:00,1.59939,1.60005,1.5993,1.5994,1498200003.0
2008-06-09 19:50:00,1.59953,1.60028,1.59953,1.59963,2202300002.0
2008-06-09 19:55:00,1.59961,1.60024,1.59914,1.60006,1978000003.0
2008-06-09 20:00:00,1.59986,1.60075,1.59986,1.60036,2925900002.0
2008-06-09 20:05:00,1.60041,1.60168,1.60015,1.60138,2539900006.0
2008-06-09 20:10:00,1.60147,1.60201,1.601,1.60135,2862700003.0
2008-06-09 20:15:00,1.60133,1.60265,1.60085,1.60108,1979100005.0
2008-06-09 20:20:00,1.60129,1.60188,1.60101,1.60101,1371800002.0
2008-06-09 20:25:00,1.60104,1.60127,1.60005,1.60065,1869200003.0
2008-06-09 20:30:00,1.60073,1.60164,1.60073,1.60127,1180400000.0
2008-06-09 20:35:00,1.60112,1.60169,1.60062,1.60109,1735000002.0
2008-06-09 20:40:00,1.60101,1.60133,1.6005,1.60101,1353700003.0
2008-06-09 20:45:00,1.60107,1.60122,1.60081,1.60113,1873800006.0
2008-06-09 20:50:00,1.60101,1.60106,1.60052,1.60091,1022700001.0
2008-06-09 20:55:00,1.60104,1.60137,1.60011,1.60063,1222400002.0
2008-06-09 21:00:00,1.60047,1.60067,1.59938,1.60017,1143700002.0
2008-06-09 21:05:00,1.60016,1.60036,1.59931,1.5994,1479599999.0
2008-06-09 21:10:00,1.59926,1.59961,1.5991,1.59939,1224200001.0
2008-06-09 21:15:00,1.5993,1.59935,1.5981,1.5981,1035900001.0
2008-06-09 21:20:00,1.59816,1.59895,1.59754,1.59858,613500000.0
2008-06-09 21:25:00,1.59854,1.59869,1.59748,1.59748,975400001.0
2008-06-09 21:30:00,1.59735,1.59766,1.59685,1.5971,1382400006.0
2008-06-09 21:35:00,1.59714,1.59744,1.59674,1.59699,1266100003.0
2008-06-09 21:40:00,1.59705,1.59705,1.59613,1.59645,899200004.0
2008-06-09 21:45:00,1.5964,1.59666,1.5959,1.59637,1823800012.0
2008-06-09 21:50:00,1.59629,1.59654,1.59579,1.59588,1793700001.0
2008-06-09 21:55:00,1.59588,1.59655,1.59571,1.5958,806100003.0
2008-06-09 22:00:00,1.59568,1.59604,1.59549,1.59594,730300002.0
2008-06-09 22:05:00,1.59595,1.59721,1.59584,1.59676,1025099998.0
2008-06-09 22:10:00,1.5968,1.59743,1.5968,1.59726,978300002.0
2008-06-09 22:15:00,1.59733,1.59833,1.59732,1.59793,825900004.0
2008-06-09 22:20:00,1.59832,1.59913,1.59808,1.59879,980000002.0
2008-06-09 22:25:00,1.59892,1.59995,1.59883,1.59942,862500003.0
2008-06-09 22:30:00,1.59947,1.5997,1.59908,1.59923,914100002.0
2008-06-09 22:35:00,1.59925,1.5995,1.59905,1.59915,1109500003.0
2008-06-09 22:40:00,1.59923,1.59978,1.59915,1.59968,1127400007.0
2008-06-09 22:45:00,1.59961,1.60002,1.59924,1.59947,842100000.0
2008-06-09 22:50:00,1.59946,1.60058,1.59944,1.60029,1176500001.0
2008-06-09 22:55:00,1.60021,1.60076,1.59986,1.60043,820200001.0
2008-06-09 23:00:00,1.60042,1.6007,1.5991,1.59915,211300000.0
2008-06-09 23:05:00,1.59919,1.60069,1.59917,1.60021,161200000.0
2008-06-09 23:10:00,1.60014,1.60059,1.59958,1.59995,286800001.0
2008-06-09 23:15:00,1.6,1.60036,1.59951,1.60009,230500000.0
2008-06-09 23:20:00,1.60011,1.60089,1.59994,1.6004,455500001.0
2008-06-09 23:25:00,1.60053,1.6006,1.60017,1.60019,180600000.0
2008-06-09 23:30:00,1.60054,1.60072,1.59988,1.60005,488400000.0
2008-06-09 23:35:00,1.60014,1.60024,1.59995,1.60015,413900000.0
2008-06-09 23:40:00,1.60021,1.6004,1.59993,1.60008,375100000.0
2008-06-09 23:45:00,1.6,1.60021,1.59971,1.59994,378900001.0
2008-06-09 23:50:00,1.59997,1.60013,1.59838,1.59855,692100001.0
2008-06-09 23:55:00,1.59879,1.59915,1.59864,1.59864,516900001.0
2008-06-10 00:00:00,1.59881,1.59909,1.59742,1.59777,910700003.0
2008-06-10 00:05:00,1.5978,1.59838,1.59739,1.59837,367500001.0
2008-06-10 00:10:00,1.59811,1.59948,1.59802,1.59925,211000000.0
2008-06-10 00:15:00,1.59925,1.59945,1.59888,1.5989,318200000.0
2008-06-10 00:20:00,1.59883,1.59883,1.59811,1.59829,278799999.0
2008-06-10 00:25:00,1.59826,1.59862,1.59795,1.59813,252500000.0
2008-06-10 00:30:00,1.59831,1.59893,1.59823,1.59893,398499999.0
2008-06-10 00:35:00,1.59851,1.59916,1.59843,1.5987,244700000.0
2008-06-10 00:40:00,1.59888,1.59939,1.59873,1.59899,188400001.0
2008-06-10 00:45:00,1.59929,1.59944,1.59894,1.59896,172600000.0
2008-06-10 00:50:00,1.59939,1.59944,1.59876,1.59902,296500000.0
2008-06-10 00:55:00,1.59932,1.59932,1.59843,1.59885,323700000.0
2008-06-10 01:00:00,1.59895,1.59932,1.59884,1.59914,231500000.0
2008-06-10 01:05:00,1.5993,1.59966,1.59885,1.59943,342200001.0
2008-06-10 01:10:00,1.59913,1.59974,1.59884,1.59907,612500000.0
2008-06-10 01:15:00,1.59911,1.59961,1.59891,1.59916,259500001.0
2008-06-10 01:20:00,1.59904,1.59963,1.59846,1.5994,443400002.0
2008-06-10 01:25:00,1.59924,1.59969,1.59876,1.59952,477300000.0
2008-06-10 01:30:00,1.59945,1.60001,1.59906,1.5994,340400000.0
2008-06-10 01:35:00,1.59966,1.60015,1.59953,1.5999,182700001.0
2008-06-10 01:40:00,1.59959,1.59997,1.59915,1.5994,779700001.0
2008-06-10 01:45:00,1.59937,1.5996,1.59922,1.5993,354200000.0
2008-06-10 01:50:00,1.59978,1.60033,1.59938,1.59983,623799999.0
2008-06-10 01:55:00,1.59983,1.6,1.59892,1.59911,388300001.0
2008-06-10 02:00:00,1.59943,1.59963,1.59878,1.59928,145500000.0
2008-06-10 02:05:00,1.59922,1.59963,1.59802,1.59836,185100000.0
2008-06-10 02:10:00,1.59846,1.59944,1.59802,1.59883,196900000.0
2008-06-10 02:15:00,1.5985,1.59858,1.59608,1.59658,208400001.0
2008-06-10 02:20:00,1.59657,1.59693,1.59352,1.59501,242900000.0
2008-06-10 02:25:00,1.59479,1.595,1.5932,1.595,186400001.0
2008-06-10 02:30:00,1.59517,1.59546,1.5928,1.59475,201400002.0
2008-06-10 02:35:00,1.59519,1.59532,1.59361,1.5944,166100000.0
2008-06-10 02:40:00,1.5942,1.59478,1.59346,1.59374,182300000.0
2008-06-10 02:45:00,1.59367,1.59394,1.59308,1.59384,163600000.0
2008-06-10 02:50:00,1.59403,1.59446,1.59328,1.59427,203600001.0
2008-06-10 02:55:00,1.59403,1.59488,1.59369,1.59471,229900002.0
2008-06-10 03:00:00,1.59474,1.5948,1.59395,1.59395,190500001.0
2008-06-10 03:05:00,1.59437,1.59524,1.59396,1.59512,246500000.0
2008-06-10 03:10:00,1.59545,1.59603,1.59528,1.59592,210200000.0
2008-06-10 03:15:00,1.59592,1.59689,1.59575,1.5959,176200000.0
2008-06-10 03:20:00,1.59603,1.59603,1.59509,1.59558,166500000.0
2008-06-10 03:25:00,1.59528,1.59604,1.59497,1.59555,165400001.0
2008-06-10 03:30:00,1.59557,1.59691,1.59549,1.59603,203200000.0
2008-06-10 03:35:00,1.59611,1.59611,1.59492,1.59542,181500001.0
2008-06-10 03:40:00,1.59548,1.59577,1.59543,1.5955,189000000.0
2008-06-10 03:45:00,1.59574,1.59584,1.5953,1.59582,160000001.0
2008-06-10 03:50:00,1.59584,1.59642,1.59578,1.59642,187000000.0
2008-06-10 03:55:00,1.59698,1.59716,1.59647,1.59694,182100000.0
2008-06-10 04:00:00,1.59686,1.59711,1.59567,1.59597,241100000.0
2008-06-10 04:05:00,1.59555,1.59648,1.59555,1.59602,194400000.0
2008-06-10 04:10:00,1.5961,1.59643,1.59545,1.59585,183400000.0
2008-06-10 04:15:00,1.59548,1.59612,1.59499,1.59577,194200002.0
2008-06-10 04:20:00,1.59544,1.59581,1.59512,1.59512,188400001.0
2008-06-10 04:25:00,1.59506,1.59527,1.59468,1.59506,175300000.0
2008-06-10 04:30:00,1.59496,1.5951,1.59356,1.59361,208400000.0
2008-06-10 04:35:00,1.59355,1.59424,1.59342,1.59424,159300000.0
2008-06-10 04:40:00,1.59414,1.59451,1.59342,1.59402,195700001.0
2008-06-10 04:45:00,1.59402,1.59449,1.59379,1.59404,196400000.0
2008-06-10 04:50:00,1.59401,1.59439,1.5939,1.59406,151100000.0
2008-06-10 04:55:00,1.59421,1.59427,1.59393,1.59416,186700001.0
2008-06-10 05:00:00,1.59421,1.59441,1.59391,1.5943,147300000.0
2008-06-10 05:05:00,1.59432,1.59465,1.59326,1.59326,168800000.0
2008-06-10 05:10:00,1.59328,1.59515,1.59295,1.59468,174800000.0
2008-06-10 05:15:00,1.59462,1.59522,1.5942,1.5944,172600000.0
2008-06-10 05:20:00,1.59432,1.59545,1.59423,1.59511,198500000.0
2008-06-10 05:25:00,1.59481,1.59552,1.5944,1.5955,198700001.0
2008-06-10 05:30:00,1.5955,1.59598,1.59535,1.59577,190500000.0
2008-06-10 05:35:00,1.59589,1.5959,1.59489,1.5953,195400002.0
2008-06-10 05:40:00,1.59545,1.59566,1.59499,1.59527,173100000.0
2008-06-10 05:45:00,1.59499,1.59549,1.59484,1.59532,248100000.0
2008-06-10 05:50:00,1.59564,1.59591,1.59404,1.59493,184700001.0
2008-06-10 05:55:00,1.59491,1.59527,1.59474,1.59502,196500000.0
2008-06-10 06:00:00,1.59496,1.59529,1.59461,1.59522,241100002.0
2008-06-10 06:05:00,1.59523,1.59541,1.5942,1.59435,178800000.0
2008-06-10 06:10:00,1.59428,1.5943,1.59333,1.5937,227199999.0
2008-06-10 06:15:00,1.59369,1.59447,1.59347,1.59427,178800000.0
2008-06-10 06:20:00,1.59442,1.59503,1.59365,1.59423,153100000.0
2008-06-10 06:25:00,1.59436,1.59447,1.59401,1.59407,197000002.0
2008-06-10 06:30:00,1.59415,1.59468,1.594,1.59428,193500000.0
2008-06-10 06:35:00,1.59426,1.59466,1.59371,1.59439,241000000.0
2008-06-10 06:40:00,1.59444,1.59494,1.59428,1.59474,187500001.0
2008-06-10 06:45:00,1.59453,1.59497,1.59402,1.59463,209200000.0
2008-06-10 06:50:00,1.59461,1.59461,1.59389,1.59389,190900001.0
2008-06-10 06:55:00,1.59424,1.59753,1.59413,1.59753,203600001.0
2008-06-10 07:00:00,1.59751,1.59755,1.5965,1.59755,202100000.0
2008-06-10 07:05:00,1.59758,1.59824,1.59658,1.59816,185500000.0
2008-06-10 07:10:00,1.59821,1.59834,1.59752,1.59756,195700000.0
2008-06-10 07:15:00,1.59729,1.59729,1.59585,1.59633,195700000.0
2008-06-10 07:20:00,1.59624,1.59642,1.59558,1.59597,270700001.0
2008-06-10 07:25:00,1.5963,1.59665,1.59535,1.59572,198200000.0
2008-06-10 07:30:00,1.59588,1.59617,1.59547,1.59617,253800000.0
2008-06-10 07:35:00,1.59558,1.59648,1.59558,1.59648,180700000.0
2008-06-10 07:40:00,1.59616,1.59726,1.5959,1.59726,241100000.0
2008-06-10 07:45:00,1.5974,1.59753,1.59595,1.59617,222200001.0
2008-06-10 07:50:00,1.59654,1.59709,1.59578,1.59691,195100000.0
2008-06-10 07:55:00,1.59711,1.59847,1.59685,1.59791,199900000.0
2008-06-10 08:00:00,1.59795,1.59853,1.59694,1.59821,162700000.0
2008-06-10 08:05:00,1.5981,1.59882,1.59782,1.59811,221200001.0
2008-06-10 08:10:00,1.59815,1.59857,1.59775,1.59787,212300000.0
2008-06-10 08:15:00,1.59791,1.59821,1.59655,1.59686,227500000.0
2008-06-10 08:20:00,1.59692,1.59791,1.59684,1.59762,149900000.0
2008-06-10 08:25:00,1.59779,1.59964,1.59779,1.59937,221900000.0
2008-06-10 08:30:00,1.59904,1.59904,1.5976,1.59773,128200000.0
2008-06-10 08:35:00,1.59763,1.59841,1.5974,1.5983,174200000.0
2008-06-10 08:40:00,1.5984,1.59853,1.59746,1.5979,220800000.0
2008-06-10 08:45:00,1.59791,1.60026,1.59771,1.60016,199400000.0
2008-06-10 08:50:00,1.59987,1.60031,1.59949,1.59976,162400000.0
2008-06-10 08:55:00,1.59975,1.59975,1.59794,1.59844,215900001.0
2008-06-10 09:00:00,1.59871,1.59951,1.59804,1.59818,172100000.0
2008-06-10 09:05:00,1.59822,1.599,1.59809,1.59875,202900000.0
2008-06-10 09:10:00,1.59836,1.5992,1.59805,1.5992,150000000.0
2008-06-10 09:15:00,1.59891,1.60075,1.59891,1.59919,168600000.0
2008-06-10 09:20:00,1.59954,1.59993,1.59907,1.59961,194000001.0
2008-06-10 09:25:00,1.59968,1.59968,1.59836,1.59852,150100000.0
2008-06-10 09:30:00,1.59849,1.59881,1.5978,1.59811,188200002.0
2008-06-10 09:35:00,1.59814,1.5992,1.59717,1.59913,174500000.0
2008-06-10 09:40:00,1.59888,1.59888,1.59761,1.59761,161200000.0
2008-06-10 09:45:00,1.59802,1.59825,1.59692,1.5971,187900000.0
2008-06-10 09:50:00,1.59742,1.5998,1.59698,1.5998,206700001.0
2008-06-10 09:55:00,1.59953,1.60043,1.59929,1.59998,207100000.0
2008-06-10 10:00:00,1.60018,1.60082,1.59963,1.60046,252500001.0
2008-06-10 10:05:00,1.60063,1.60127,1.59988,1.60101,160800001.0
2008-06-10 10:10:00,1.60103,1.60139,1.60014,1.60064,243999999.0
2008-06-10 10:15:00,1.60085,1.60189,1.60085,1.60151,222400000.0
2008-06-10 10:20:00,1.60166,1.60262,1.60108,1.60188,240000000.0
2008-06-10 10:25:00,1.60208,1.60231,1.60136,1.60169,267299999.0
2008-06-10 10:30:00,1.60167,1.60337,1.60166,1.60271,222600000.0
2008-06-10 10:35:00,1.60283,1.60328,1.60172,1.60199,173900000.0
2008-06-10 10:40:00,1.60218,1.60218,1.6006,1.60099,188200001.0
2008-06-10 10:45:00,1.60069,1.60105,1.60002,1.60039,224300001.0
2008-06-10 10:50:00,1.60062,1.60085,1.59683,1.59755,207200000.0
2008-06-10 10:55:00,1.59786,1.59875,1.59738,1.59864,179300000.0
2008-06-10 11:00:00,1.59862,1.60087,1.59848,1.60046,176400001.0
2008-06-10 11:05:00,1.60062,1.60125,1.59928,1.59968,199200000.0
2008-06-10 11:10:00,1.59966,1.60179,1.59883,1.60021,197500000.0
2008-06-10 11:15:00,1.60041,1.60139,1.59974,1.60077,201100000.0
2008-06-10 11:20:00,1.60071,1.60091,1.60001,1.6002,198500000.0
2008-06-10 11:25:00,1.60019,1.60019,1.59907,1.59918,222700001.0
2008-06-10 11:30:00,1.59918,1.60034,1.59901,1.59961,214600000.0
2008-06-10 11:35:00,1.59929,1.59932,1.59826,1.59915,240400002.0
2008-06-10 11:40:00,1.59926,1.60033,1.59849,1.59849,172700001.0
2008-06-10 11:45:00,1.59851,1.59874,1.59713,1.59713,248700001.0
2008-06-10 11:50:00,1.59727,1.59921,1.5965,1.59757,194900000.0
2008-06-10 11:55:00,1.59763,1.59903,1.59756,1.59898,191800002.0
2008-06-10 12:00:00,1.59894,1.59988,1.59893,1.59971,182100001.0
2008-06-10 12:05:00,1.59969,1.60029,1.59923,1.60015,166000000.0
2008-06-10 12:10:00,1.60024,1.60043,1.59798,1.5988,185700000.0
2008-06-10 12:15:00,1.59889,1.59991,1.59837,1.59881,165800001.0
2008-06-10 12:20:00,1.59879,1.59897,1.59705,1.5973,211200000.0
2008-06-10 12:25:00,1.59718,1.59842,1.59687,1.59824,202400002.0
2008-06-10 12:30:00,1.5981,1.59835,1.59744,1.59746,180100001.0
2008-06-10 12:35:00,1.59737,1.59739,1.59697,1.59699,166800000.0
2008-06-10 12:40:00,1.59694,1.59775,1.59678,1.59735,203300002.0
2008-06-10 12:45:00,1.59731,1.59732,1.59584,1.59655,152400000.0
2008-06-10 12:50:00,1.59649,1.59723,1.59617,1.59682,218000001.0
2008-06-10 12:55:00,1.59683,1.59722,1.59607,1.59722,190300000.0
2008-06-10 13:00:00,1.5971,1.59777,1.59684,1.59743,207000000.0
2008-06-10 13:05:00,1.59751,1.59792,1.59677,1.59681,164700000.0
2008-06-10 13:10:00,1.59705,1.59726,1.59672,1.59691,168300000.0
2008-06-10 13:15:00,1.59685,1.5982,1.59668,1.59799,190600000.0
2008-06-10 13:20:00,1.59783,1.59788,1.59708,1.59725,187600000.0
2008-06-10 13:25:00,1.59695,1.5974,1.59635,1.5974,162800000.0
2008-06-10 13:30:00,1.59732,1.59748,1.59662,1.59668,1614900001.0
2008-06-10 13:35:00,1.59666,1.5972,1.59658,1.59665,1929600005.0
2008-06-10 13:40:00,1.59664,1.59668,1.59554,1.59609,1860800005.0
2008-06-10 13:45:00,1.59618,1.59664,1.59586,1.59639,1096100001.0
2008-06-10 13:50:00,1.59632,1.59701,1.59603,1.59654,1625200003.0
2008-06-10 13:55:00,1.59656,1.59804,1.5964,1.59789,1826100002.0
2008-06-10 14:00:00,1.5978,1.59789,1.59734,1.59765,1611700001.0
2008-06-10 14:05:00,1.59756,1.59817,1.5969,1.598,1889800002.0
2008-06-10 14:10:00,1.59794,1.59859,1.59764,1.59795,1930700008.0
2008-06-10 14:15:00,1.59773,1.59861,1.59723,1.59817,1269700003.0
2008-06-10 14:20:00,1.59822,1.5993,1.59749,1.5978,2055500003.0
2008-06-10 14:25:00,1.59775,1.59845,1.59755,1.5977,2053000003.0
2008-06-10 14:30:00,1.59767,1.59883,1.59694,1.59803,1862600003.0
2008-06-10 14:35:00,1.59813,1.59908,1.59813,1.59889,1043200004.0
2008-06-10 14:40:00,1.59893,1.6002,1.59851,1.6,1190400001.0
2008-06-10 14:45:00,1.59998,1.60117,1.59988,1.60098,1604200001.0
2008-06-10 14:50:00,1.60094,1.60145,1.59905,1.59947,1359700000.0
2008-06-10 14:55:00,1.59935,1.60134,1.59845,1.60024,1565300001.0
2008-06-10 15:00:00,1.59937,1.59945,1.58436,1.58439,2462400005.0
2008-06-10 15:05:00,1.58434,1.58622,1.58408,1.58419,1848900001.0
2008-06-10 15:10:00,1.58436,1.58482,1.58269,1.58294,2231200004.0
2008-06-10 15:15:00,1.58283,1.58307,1.58149,1.58239,2072000002.0
2008-06-10 15:20:00,1.58229,1.5823,1.57959,1.5807,2545900003.0
2008-06-10 15:25:00,1.58066,1.5826,1.57944,1.58217,3199100009.0
2008-06-10 15:30:00,1.58215,1.58286,1.58145,1.58239,2462500004.0
2008-06-10 15:35:00,1.58245,1.5827,1.58137,1.58169,2148900003.0
2008-06-10 15:40:00,1.58179,1.58234,1.58135,1.58187,1589600001.0
2008-06-10 15:45:00,1.5822,1.58264,1.5817,1.58211,1946300004.0
2008-06-10 15:50:00,1.58229,1.58257,1.58148,1.58208,1944500000.0
2008-06-10 15:55:00,1.58223,1.58546,1.58221,1.58515,2233000005.0
2008-06-10 16:00:00,1.58501,1.58567,1.58359,1.58467,2468700006.0
2008-06-10 16:05:00,1.58452,1.58563,1.58349,1.58444,1281500002.0
2008-06-10 16:10:00,1.58455,1.58507,1.58355,1.58363,2474000003.0
2008-06-10 16:15:00,1.58369,1.58404,1.58273,1.58331,3177100006.0
2008-06-10 16:20:00,1.58324,1.58403,1.58299,1.58327,2902100004.0
2008-06-10 16:25:00,1.58309,1.58338,1.58252,1.58313,2537900005.0
2008-06-10 16:30:00,1.58328,1.58453,1.58292,1.58442,2363100004.0
2008-06-10 16:35:00,1.58453,1.5849,1.58404,1.58443,2796200002.0
2008-06-10 16:40:00,1.58454,1.58503,1.58313,1.58341,2386700004.0
2008-06-10 16:45:00,1.58335,1.58348,1.58183,1.58195,2373100003.0
2008-06-10 16:50:00,1.58189,1.58298,1.58159,1.58262,2136200003.0
2008-06-10 16:55:00,1.58255,1.58334,1.58049,1.58049,2331200003.0
2008-06-10 17:00:00,1.58032,1.58191,1.57993,1.58149,2582400004.0
2008-06-10 17:05:00,1.58159,1.58361,1.58103,1.5813,2112000002.0
2008-06-10 17:10:00,1.58116,1.58149,1.5806,1.58085,2113000001.0
2008-06-10 17:15:00,1.58081,1.58308,1.58057,1.58242,2397100007.0
2008-06-10 17:20:00,1.58224,1.58235,1.58144,1.58235,2268400007.0
2008-06-10 17:25:00,1.58245,1.58355,1.58146,1.58301,2565900004.0
2008-06-10 17:30:00,1.5831,1.5831,1.58211,1.58255,2527500003.0
2008-06-10 17:35:00,1.58262,1.58429,1.5825,1.58352,2232600003.0
2008-06-10 17:40:00,1.58361,1.58442,1.58357,1.58377,1818600000.0
2008-06-10 17:45:00,1.58362,1.58498,1.58355,1.58495,2247800002.0
2008-06-10 17:50:00,1.5849,1.5849,1.5838,1.5838,2484300005.0
2008-06-10 17:55:00,1.5838,1.58491,1.58376,1.58438,2320799999.0
2008-06-10 18:00:00,1.5841,1.58453,1.58378,1.58408,2919200005.0
2008-06-10 18:05:00,1.58401,1.58522,1.58383,1.58496,2266200006.0
2008-06-10 18:10:00,1.5848,1.58492,1.5837,1.58483,2194500001.0
2008-06-10 18:15:00,1.5849,1.58516,1.58437,1.58508,2126600002.0
2008-06-10 18:20:00,1.58519,1.58606,1.58462,1.58485,1923900004.0
2008-06-10 18:25:00,1.58486,1.58487,1.58381,1.58381,2342200004.0
2008-06-10 18:30:00,1.58409,1.58493,1.58356,1.58395,2347899998.0
2008-06-10 18:35:00,1.58394,1.5845,1.5837,1.58401,1686000003.0
2008-06-10 18:40:00,1.58408,1.58446,1.58384,1.5841,2265199999.0
2008-06-10 18:45:00,1.58414,1.58435,1.58334,1.58349,2166800005.0
2008-06-10 18:50:00,1.58351,1.58384,1.58255,1.58326,2010700006.0
2008-06-10 18:55:00,1.58328,1.58355,1.58278,1.58305,2680800006.0
2008-06-10 19:00:00,1.58308,1.58348,1.58247,1.58264,2631800004.0
2008-06-10 19:05:00,1.58258,1.58281,1.58167,1.58199,2796200005.0
2008-06-10 19:10:00,1.58199,1.58199,1.58119,1.58138,2729100004.0
2008-06-10 19:15:00,1.58121,1.58205,1.58052,1.58052,2077500008.0
2008-06-10 19:20:00,1.58053,1.58114,1.58029,1.5806,2147600003.0
2008-06-10 19:25:00,1.58059,1.58095,1.5803,1.58056,1830300005.0
2008-06-10 19:30:00,1.58049,1.58055,1.57981,1.57993,2320500007.0
2008-06-10 19:35:00,1.57983,1.58001,1.57948,1.57974,1991100003.0
2008-06-10 19:40:00,1.57986,1.58035,1.57965,1.58011,1399600002.0
2008-06-10 19:45:00,1.58004,1.58042,1.57966,1.58016,1556000004.0
2008-06-10 19:50:00,1.58007,1.58028,1.57884,1.57929,2372500005.0
2008-06-10 19:55:00,1.57934,1.57997,1.57897,1.5799,2014800002.0
2008-06-10 20:00:00,1.57976,1.57991,1.57923,1.5794,2724200008.0
2008-06-10 20:05:00,1.57943,1.57996,1.57928,1.57968,2568800002.0
2008-06-10 20:10:00,1.57969,1.58144,1.57912,1.58056,2833100010.0
2008-06-10 20:15:00,1.58046,1.58104,1.58024,1.58095,1867400002.0
2008-06-10 20:20:00,1.581,1.58169,1.58058,1.58093,1379500003.0
2008-06-10 20:25:00,1.58095,1.58202,1.58078,1.58172,1887400003.0
2008-06-10 20:30:00,1.5817,1.58223,1.58157,1.58172,1386200007.0
2008-06-10 20:35:00,1.58163,1.58215,1.58115,1.58155,1666700003.0
2008-06-10 20:40:00,1.58149,1.58165,1.58086,1.58094,1523100001.0
2008-06-10 20:45:00,1.58099,1.58143,1.5805,1.58068,1825600004.0
2008-06-10 20:50:00,1.58079,1.5811,1.5802,1.58047,990500001.0
2008-06-10 20:55:00,1.58048,1.58065,1.57906,1.57919,1299900002.0
2008-06-10 21:00:00,1.57895,1.57952,1.57894,1.57947,1278500004.0
2008-06-10 21:05:00,1.57951,1.57998,1.57938,1.5799,1357600003.0
2008-06-10 21:10:00,1.57997,1.5809,1.57957,1.58058,1436100001.0
2008-06-10 21:15:00,1.58058,1.58138,1.58052,1.58112,996500001.0
2008-06-10 21:20:00,1.58111,1.58131,1.58062,1.58067,560900001.0
2008-06-10 21:25:00,1.5807,1.58087,1.5805,1.58064,1096500003.0
2008-06-10 21:30:00,1.58065,1.58082,1.58038,1.58068,1337300001.0
2008-06-10 21:35:00,1.58069,1.5811,1.58036,1.58048,1459100003.0
2008-06-10 21:40:00,1.58059,1.5808,1.58039,1.58052,861400001.0
2008-06-10 21:45:00,1.5805,1.5809,1.58042,1.58061,1638700002.0
2008-06-10 21:50:00,1.58055,1.58094,1.57983,1.57989,1713800004.0
2008-06-10 21:55:00,1.57988,1.58021,1.57968,1.57975,735000000.0
2008-06-10 22:00:00,1.57973,1.57974,1.57889,1.57928,687100002.0
2008-06-10 22:05:00,1.57936,1.58036,1.57918,1.57981,909500001.0
2008-06-10 22:10:00,1.57982,1.58067,1.57977,1.58049,977800002.0
2008-06-10 22:15:00,1.58053,1.58147,1.58053,1.58118,782800003.0
2008-06-10 22:20:00,1.58141,1.58189,1.58116,1.58167,993100000.0
2008-06-10 22:25:00,1.58169,1.58209,1.5816,1.58187,841199998.0
2008-06-10 22:30:00,1.58195,1.58244,1.58175,1.58203,913199999.0
2008-06-10 22:35:00,1.58202,1.58249,1.58184,1.58206,1148000000.0
2008-06-10 22:40:00,1.58205,1.58229,1.58098,1.58098,1026400001.0
2008-06-10 22:45:00,1.5808,1.581,1.58053,1.58072,799200002.0
2008-06-10 22:50:00,1.58083,1.58133,1.58064,1.58073,1158300004.0
2008-06-10 22:55:00,1.58069,1.58081,1.58009,1.58032,906600000.0
2008-06-10 23:00:00,1.57962,1.58038,1.57962,1.58011,262000000.0
2008-06-10 23:05:00,1.57981,1.58053,1.5797,1.57994,206200002.0
2008-06-10 23:10:00,1.58028,1.58079,1.57968,1.58,384999999.0
2008-06-10 23:15:00,1.57999,1.57999,1.5793,1.57958,225500000.0
2008-06-10 23:20:00,1.57966,1.57993,1.5786,1.57954,453499999.0
2008-06-10 23:25:00,1.57958,1.5797,1.5791,1.57915,184000000.0
2008-06-10 23:30:00,1.57941,1.57941,1.57889,1.57892,452700000.0
2008-06-10 23:35:00,1.57887,1.57887,1.57828,1.57844,543900001.0
2008-06-10 23:40:00,1.57845,1.57885,1.57808,1.57857,417100000.0
2008-06-10 23:45:00,1.57822,1.57856,1.57781,1.57838,373900000.0
2008-06-10 23:50:00,1.57851,1.57867,1.57789,1.57814,551100003.0
2008-06-10 23:55:00,1.57815,1.57859,1.57792,1.57836,618499998.0
2008-06-11 00:00:00,1.57847,1.57901,1.578,1.5783,946200001.0
2008-06-11 00:05:00,1.57825,1.57912,1.57825,1.57906,331700001.0
2008-06-11 00:10:00,1.57884,1.57917,1.5785,1.57889,185000000.0
2008-06-11 00:15:00,1.57889,1.57907,1.57854,1.57854,347900000.0
2008-06-11 00:20:00,1.57852,1.57921,1.57849,1.57887,250100000.0
2008-06-11 00:25:00,1.579,1.57973,1.579,1.57943,195300000.0
2008-06-11 00:30:00,1.57941,1.57981,1.5792,1.57981,367000001.0
2008-06-11 00:35:00,1.57954,1.58096,1.57953,1.58054,247100000.0
2008-06-11 00:40:00,1.58077,1.5811,1.57984,1.57984,179900001.0
2008-06-11 00:45:00,1.57966,1.57981,1.57926,1.57933,205200000.0
2008-06-11 00:50:00,1.57976,1.58006,1.57928,1.58006,293600000.0
2008-06-11 00:55:00,1.58056,1.58087,1.58032,1.58068,419700002.0
2008-06-11 01:00:00,1.5806,1.58109,1.57983,1.58083,251100000.0
2008-06-11 01:05:00,1.58108,1.58126,1.58036,1.58092,343200001.0
2008-06-11 01:10:00,1.58064,1.58123,1.58029,1.58036,558600001.0
2008-06-11 01:15:00,1.58056,1.58114,1.58048,1.58089,255200000.0
2008-06-11 01:20:00,1.58072,1.58137,1.5805,1.58127,396800000.0
2008-06-11 01:25:00,1.58124,1.58169,1.58096,1.58152,543100002.0
2008-06-11 01:30:00,1.58144,1.58146,1.58055,1.58117,341200000.0
2008-06-11 01:35:00,1.58122,1.58128,1.5805,1.58127,196800001.0
2008-06-11 01:40:00,1.58111,1.58155,1.58014,1.58059,689000000.0
2008-06-11 01:45:00,1.58056,1.58071,1.57984,1.57984,384400001.0
2008-06-11 01:50:00,1.58034,1.58084,1.57999,1.58025,564600003.0
2008-06-11 01:55:00,1.58031,1.58083,1.58002,1.58016,382600000.0
2008-06-11 02:00:00,1.58055,1.58102,1.57998,1.58002,164600000.0
2008-06-11 02:05:00,1.58003,1.58018,1.5794,1.57973,167300000.0
2008-06-11 02:10:00,1.57979,1.58088,1.57938,1.58077,187900001.0
2008-06-11 02:15:00,1.58091,1.58124,1.58047,1.58082,213300002.0
2008-06-11 02:20:00,1.58095,1.58106,1.5804,1.58069,161600001.0
2008-06-11 02:25:00,1.58082,1.58102,1.5801,1.58046,234700001.0
2008-06-11 02:30:00,1.58036,1.58145,1.58023,1.58145,170900000.0
2008-06-11 02:35:00,1.58166,1.58166,1.5807,1.58135,170800000.0
2008-06-11 02:40:00,1.58134,1.58149,1.58106,1.58135,204200002.0
2008-06-11 02:45:00,1.5813,1.58148,1.58027,1.58081,174000000.0
2008-06-11 02:50:00,1.58091,1.58121,1.58062,1.58073,221900003.0
2008-06-11 02:55:00,1.58058,1.58122,1.58052,1.58106,172800000.0
2008-06-11 03:00:00,1.58132,1.58312,1.58121,1.58245,152400000.0
2008-06-11 03:05:00,1.58282,1.58373,1.58245,1.58332,175700000.0
2008-06-11 03:10:00,1.58343,1.584,1.58307,1.584,163800000.0
2008-06-11 03:15:00,1.58382,1.58469,1.58344,1.58399,162600001.0
2008-06-11 03:20:00,1.58481,1.58492,1.58401,1.58456,150900000.0
2008-06-11 03:25:00,1.58471,1.58535,1.58427,1.58475,162700001.0
2008-06-11 03:30:00,1.5852,1.58598,1.58477,1.58544,200900000.0
2008-06-11 03:35:00,1.58542,1.58561,1.58468,1.5853,196500001.0
2008-06-11 03:40:00,1.58552,1.58552,1.58498,1.58526,196300002.0
2008-06-11 03:45:00,1.5855,1.5857,1.58513,1.58538,263299998.0
2008-06-11 03:50:00,1.58539,1.58583,1.58512,1.58515,285600002.0
2008-06-11 03:55:00,1.58481,1.58489,1.58403,1.58459,225100001.0
2008-06-11 04:00:00,1.58451,1.58476,1.58428,1.58431,142000000.0
2008-06-11 04:05:00,1.58416,1.58493,1.58393,1.58457,168300001.0
2008-06-11 04:10:00,1.58469,1.58487,1.58419,1.58459,173700000.0
2008-06-11 04:15:00,1.58457,1.58472,1.58405,1.58472,190800001.0
2008-06-11 04:20:00,1.58452,1.58482,1.5839,1.58407,165700001.0
2008-06-11 04:25:00,1.58392,1.58402,1.58324,1.58372,225299999.0
2008-06-11 04:30:00,1.58354,1.58401,1.58323,1.58395,237700000.0
2008-06-11 04:35:00,1.58385,1.58385,1.58312,1.58375,197000000.0
2008-06-11 04:40:00,1.58362,1.58397,1.58324,1.58382,223800003.0
2008-06-11 04:45:00,1.5837,1.58394,1.58297,1.58341,215300001.0
2008-06-11 04:50:00,1.58331,1.58373,1.58325,1.58325,156600000.0
2008-06-11 04:55:00,1.5833,1.58339,1.58287,1.58305,245200001.0
2008-06-11 05:00:00,1.5831,1.5834,1.58293,1.58335,153900000.0
2008-06-11 05:05:00,1.58315,1.58395,1.58312,1.58342,171600000.0
2008-06-11 05:10:00,1.58358,1.58416,1.58339,1.58375,174200000.0
2008-06-11 05:15:00,1.58377,1.58412,1.58337,1.58372,167400000.0
2008-06-11 05:20:00,1.58365,1.58388,1.58314,1.58381,188700000.0
2008-06-11 05:25:00,1.58362,1.58398,1.58329,1.58394,184500000.0
2008-06-11 05:30:00,1.58404,1.58434,1.58358,1.584,185200002.0
2008-06-11 05:35:00,1.58405,1.58409,1.58338,1.58353,229699999.0
2008-06-11 05:40:00,1.58344,1.58362,1.58318,1.58341,199200000.0
2008-06-11 05:45:00,1.58316,1.58336,1.58264,1.58277,206300000.0
2008-06-11 05:50:00,1.58274,1.58363,1.58251,1.58353,188300000.0
2008-06-11 05:55:00,1.58346,1.5836,1.58289,1.58289,178100000.0
2008-06-11 06:00:00,1.58276,1.58309,1.58253,1.58284,200600000.0
2008-06-11 06:05:00,1.58284,1.58289,1.58232,1.58273,218400000.0
2008-06-11 06:10:00,1.58287,1.58345,1.58259,1.58312,211699999.0
2008-06-11 06:15:00,1.58304,1.58333,1.58278,1.58302,165000001.0
2008-06-11 06:20:00,1.58318,1.58319,1.58251,1.58279,170800000.0
2008-06-11 06:25:00,1.58285,1.58368,1.58282,1.5834,140200000.0
2008-06-11 06:30:00,1.58367,1.58443,1.58367,1.58423,189700000.0
2008-06-11 06:35:00,1.58403,1.58434,1.58305,1.58305,229600001.0
2008-06-11 06:40:00,1.58292,1.58328,1.58256,1.58317,187200000.0
2008-06-11 06:45:00,1.5831,1.5834,1.5828,1.5833,209500000.0
2008-06-11 06:50:00,1.58329,1.58388,1.58329,1.58341,193700000.0
2008-06-11 06:55:00,1.58364,1.58376,1.58293,1.58294,166899999.0
2008-06-11 07:00:00,1.58335,1.58393,1.5826,1.58282,167700000.0
2008-06-11 07:05:00,1.58255,1.58269,1.58202,1.58251,203200001.0
2008-06-11 07:10:00,1.58234,1.58274,1.58195,1.58266,177700000.0
2008-06-11 07:15:00,1.58272,1.58301,1.58143,1.58174,204300000.0
2008-06-11 07:20:00,1.58161,1.58306,1.5814,1.58261,257300000.0
2008-06-11 07:25:00,1.58243,1.58358,1.58226,1.58358,169300000.0
2008-06-11 07:30:00,1.58359,1.58373,1.58283,1.58305,229000001.0
2008-06-11 07:35:00,1.58266,1.58327,1.58258,1.58327,174300000.0
2008-06-11 07:40:00,1.58318,1.58349,1.5829,1.58303,210100000.0
2008-06-11 07:45:00,1.58281,1.583,1.58223,1.58258,184300000.0
2008-06-11 07:50:00,1.58296,1.58422,1.58258,1.58409,214900000.0
2008-06-11 07:55:00,1.58429,1.5843,1.58383,1.58428,214100000.0
2008-06-11 08:00:00,1.5844,1.58466,1.5843,1.58453,181500001.0
2008-06-11 08:05:00,1.58482,1.58519,1.58451,1.58484,201900001.0
2008-06-11 08:10:00,1.58467,1.58492,1.58368,1.58403,211600000.0
2008-06-11 08:15:00,1.58403,1.58403,1.58315,1.58343,253600001.0
2008-06-11 08:20:00,1.58403,1.58424,1.58281,1.58301,195600001.0
2008-06-11 08:25:00,1.58289,1.58334,1.58218,1.58271,242600000.0
2008-06-11 08:30:00,1.58284,1.58411,1.58251,1.58408,158400000.0
2008-06-11 08:35:00,1.58415,1.58443,1.58365,1.584,207500001.0
2008-06-11 08:40:00,1.58415,1.58615,1.58415,1.58457,171600000.0
2008-06-11 08:45:00,1.5847,1.5857,1.58461,1.5857,212000000.0
2008-06-11 08:50:00,1.58544,1.58626,1.58487,1.58495,151900000.0
2008-06-11 08:55:00,1.58477,1.58493,1.58406,1.5846,202800000.0
2008-06-11 09:00:00,1.58472,1.58558,1.5845,1.58481,148700000.0
2008-06-11 09:05:00,1.58495,1.58503,1.58315,1.58338,210900000.0
2008-06-11 09:10:00,1.58344,1.58378,1.5821,1.58246,167000001.0
2008-06-11 09:15:00,1.58223,1.58316,1.58223,1.58274,152800000.0
2008-06-11 09:20:00,1.58302,1.58319,1.58255,1.58285,207200001.0
2008-06-11 09:25:00,1.5828,1.58308,1.58233,1.58303,157600001.0
2008-06-11 09:30:00,1.583,1.58373,1.58242,1.58356,173300001.0
2008-06-11 09:35:00,1.58343,1.58515,1.58318,1.58484,177400000.0
2008-06-11 09:40:00,1.58465,1.58486,1.58427,1.58454,195000001.0
2008-06-11 09:45:00,1.58446,1.58446,1.58276,1.58279,180100001.0
2008-06-11 09:50:00,1.58295,1.5831,1.58206,1.58259,343300002.0
2008-06-11 09:55:00,1.58226,1.58244,1.58123,1.58223,222900000.0
2008-06-11 10:00:00,1.58244,1.58249,1.57975,1.58021,204600001.0
2008-06-11 10:05:00,1.58,1.5806,1.57943,1.58016,185100000.0
2008-06-11 10:10:00,1.58003,1.5808,1.57986,1.58014,242700001.0
2008-06-11 10:15:00,1.58007,1.5802,1.57713,1.57901,216900000.0
2008-06-11 10:20:00,1.5791,1.58075,1.57881,1.58073,192800000.0
2008-06-11 10:25:00,1.58062,1.58062,1.57941,1.58002,223000000.0
2008-06-11 10:30:00,1.58011,1.58056,1.5797,1.58015,163700000.0
2008-06-11 10:35:00,1.58022,1.58073,1.57907,1.5794,208000000.0
2008-06-11 10:40:00,1.57954,1.57954,1.57881,1.57937,199000000.0
2008-06-11 10:45:00,1.57904,1.57952,1.57879,1.57879,212700000.0
2008-06-11 10:50:00,1.57887,1.57962,1.57865,1.57904,178500000.0
2008-06-11 10:55:00,1.57895,1.57895,1.57823,1.57862,195400000.0
2008-06-11 11:00:00,1.57855,1.57994,1.57834,1.57969,137700000.0
2008-06-11 11:05:00,1.57972,1.58058,1.57775,1.57813,213100001.0
2008-06-11 11:10:00,1.57792,1.57837,1.57719,1.57815,197300000.0
2008-06-11 11:15:00,1.57832,1.57862,1.57767,1.57799,207300001.0
2008-06-11 11:20:00,1.57802,1.5785,1.57728,1.57744,210700000.0
2008-06-11 11:25:00,1.57774,1.57824,1.57749,1.57761,238100000.0
2008-06-11 11:30:00,1.57769,1.5784,1.57712,1.57779,177400000.0
2008-06-11 11:35:00,1.57792,1.57954,1.57792,1.57924,229700000.0
2008-06-11 11:40:00,1.57918,1.57935,1.57795,1.57826,172200000.0
2008-06-11 11:45:00,1.57857,1.57873,1.57806,1.57835,176600000.0
2008-06-11 11:50:00,1.57822,1.57854,1.57748,1.57805,187400000.0
2008-06-11 11:55:00,1.57789,1.57984,1.57789,1.57893,194700001.0
2008-06-11 12:00:00,1.57905,1.57944,1.57886,1.5792,169300000.0
2008-06-11 12:05:00,1.57917,1.57934,1.57826,1.57826,191200000.0
2008-06-11 12:10:00,1.57843,1.57889,1.57809,1.57836,222800002.0
2008-06-11 12:15:00,1.57855,1.57914,1.57838,1.57893,193900000.0
2008-06-11 12:20:00,1.57875,1.57953,1.57869,1.57931,183400001.0
2008-06-11 12:25:00,1.57932,1.57981,1.57858,1.57874,206200000.0
2008-06-11 12:30:00,1.57852,1.57874,1.57808,1.57856,158700000.0
2008-06-11 12:35:00,1.57846,1.57855,1.57787,1.57826,170000001.0
2008-06-11 12:40:00,1.57807,1.57889,1.57807,1.57886,173500000.0
2008-06-11 12:45:00,1.57877,1.57945,1.57845,1.57938,193500001.0
2008-06-11 12:50:00,1.57923,1.57936,1.57837,1.57886,192000000.0
2008-06-11 12:55:00,1.57892,1.57937,1.5783,1.57835,179000000.0
2008-06-11 13:00:00,1.57813,1.57842,1.57733,1.57742,204800000.0
2008-06-11 13:05:00,1.57699,1.57815,1.57699,1.57755,170900000.0
2008-06-11 13:10:00,1.57768,1.5779,1.57539,1.57558,213100000.0
2008-06-11 13:15:00,1.57544,1.57581,1.574,1.57548,195000001.0
2008-06-11 13:20:00,1.57541,1.57657,1.57531,1.57609,202500001.0
2008-06-11 13:25:00,1.57598,1.57612,1.5755,1.57612,205700001.0
2008-06-11 13:30:00,1.57613,1.57724,1.57595,1.57704,1540200001.0
2008-06-11 13:35:00,1.57725,1.57864,1.57725,1.57858,1844200004.0
2008-06-11 13:40:00,1.57857,1.57857,1.5759,1.57632,2073500002.0
2008-06-11 13:45:00,1.57642,1.57722,1.576,1.57711,1009600001.0
2008-06-11 13:50:00,1.57698,1.57856,1.57624,1.57803,1480700002.0
2008-06-11 13:55:00,1.57828,1.57857,1.57656,1.57684,2049000006.0
2008-06-11 14:00:00,1.57686,1.5777,1.57651,1.57739,1639800003.0
2008-06-11 14:05:00,1.57733,1.57767,1.57642,1.57728,1813200007.0
2008-06-11 14:10:00,1.57729,1.57795,1.57717,1.57734,1833000001.0
2008-06-11 14:15:00,1.57738,1.57796,1.57656,1.57656,1228800004.0
2008-06-11 14:20:00,1.57686,1.57997,1.57659,1.57997,1943000005.0
2008-06-11 14:25:00,1.57983,1.57983,1.57782,1.57831,2111200005.0
2008-06-11 14:30:00,1.57851,1.57919,1.57826,1.57865,1759400003.0
2008-06-11 14:35:00,1.57863,1.57877,1.57805,1.57841,1057700001.0
2008-06-11 14:40:00,1.57848,1.5794,1.57806,1.57887,1284000003.0
2008-06-11 14:45:00,1.57887,1.5796,1.57737,1.57783,1576500000.0
2008-06-11 14:50:00,1.57788,1.57924,1.57777,1.57905,1377700005.0
2008-06-11 14:55:00,1.57892,1.57892,1.57769,1.57792,1601400003.0
2008-06-11 15:00:00,1.57791,1.57855,1.5775,1.57802,2316400003.0
2008-06-11 15:05:00,1.5781,1.57846,1.57701,1.57764,2006000003.0
2008-06-11 15:10:00,1.57768,1.57773,1.576,1.57624,2224700003.0
2008-06-11 15:15:00,1.57601,1.57608,1.5753,1.57564,1939300002.0
2008-06-11 15:20:00,1.57575,1.57641,1.57532,1.57631,2528100004.0
2008-06-11 15:25:00,1.57625,1.57664,1.575,1.57523,3219900007.0
2008-06-11 15:30:00,1.57501,1.57515,1.57417,1.57481,2474300004.0
2008-06-11 15:35:00,1.5748,1.57617,1.57447,1.576,2114600004.0
2008-06-11 15:40:00,1.57606,1.57685,1.57603,1.57651,1677000001.0
2008-06-11 15:45:00,1.57665,1.5778,1.57616,1.5777,2074400002.0
2008-06-11 15:50:00,1.5778,1.57898,1.57762,1.57862,2159500008.0
2008-06-11 15:55:00,1.5786,1.57975,1.5786,1.57927,2108600000.0
2008-06-11 16:00:00,1.57914,1.58003,1.57897,1.57928,2303500005.0
2008-06-11 16:05:00,1.57928,1.58015,1.5791,1.57967,1270400001.0
2008-06-11 16:10:00,1.5798,1.5816,1.57968,1.58104,2549900005.0
2008-06-11 16:15:00,1.58134,1.58268,1.581,1.5813,3149600004.0
2008-06-11 16:20:00,1.58109,1.58137,1.57966,1.58012,2861600009.0
2008-06-11 16:25:00,1.58004,1.58024,1.57875,1.57935,2635300005.0
2008-06-11 16:30:00,1.57948,1.57994,1.57889,1.57915,2334800002.0
2008-06-11 16:35:00,1.57926,1.58044,1.57871,1.57988,2547900006.0
2008-06-11 16:40:00,1.57968,1.57994,1.57912,1.57929,2083200004.0
2008-06-11 16:45:00,1.5793,1.57983,1.57831,1.57858,2325600005.0
2008-06-11 16:50:00,1.57844,1.57889,1.57713,1.57779,2190500003.0
2008-06-11 16:55:00,1.57795,1.57886,1.57766,1.5781,2406900002.0
2008-06-11 17:00:00,1.57804,1.57964,1.57797,1.57906,2514900007.0
2008-06-11 17:05:00,1.57911,1.57953,1.57861,1.57917,2227200004.0
2008-06-11 17:10:00,1.57922,1.57968,1.5788,1.57929,2090900009.0
2008-06-11 17:15:00,1.57936,1.5797,1.57888,1.57916,2395800005.0
2008-06-11 17:20:00,1.5791,1.5803,1.57904,1.58018,2344700004.0
2008-06-11 17:25:00,1.58022,1.58316,1.5802,1.58282,2543600006.0
2008-06-11 17:30:00,1.58285,1.5835,1.58221,1.58249,2583000007.0
2008-06-11 17:35:00,1.58245,1.58452,1.58245,1.58439,2190800001.0
2008-06-11 17:40:00,1.58405,1.58416,1.58287,1.5831,1859200003.0
2008-06-11 17:45:00,1.58302,1.58329,1.58149,1.58149,2275300004.0
2008-06-11 17:50:00,1.58137,1.5821,1.58076,1.58192,2524000002.0
2008-06-11 17:55:00,1.58196,1.58384,1.58193,1.58293,2092300005.0
2008-06-11 18:00:00,1.58269,1.58323,1.58187,1.58199,2994800007.0
2008-06-11 18:05:00,1.58199,1.58271,1.58178,1.5824,2316300006.0
2008-06-11 18:10:00,1.58222,1.58294,1.5821,1.58263,2109000004.0
2008-06-11 18:15:00,1.58239,1.58423,1.58139,1.58357,1985200000.0
2008-06-11 18:20:00,1.5833,1.58349,1.58215,1.58226,1918600004.0
2008-06-11 18:25:00,1.5823,1.58436,1.58203,1.58403,2144400003.0
2008-06-11 18:30:00,1.58409,1.58418,1.58375,1.58399,2365000002.0
2008-06-11 18:35:00,1.5839,1.58453,1.58369,1.58417,1508400005.0
2008-06-11 18:40:00,1.58425,1.58484,1.58401,1.58484,2293800004.0
2008-06-11 18:45:00,1.58483,1.58527,1.58455,1.58504,2483500003.0
2008-06-11 18:50:00,1.58524,1.58547,1.58468,1.58496,2048400006.0
2008-06-11 18:55:00,1.58482,1.58483,1.58372,1.58411,2673300004.0
2008-06-11 19:00:00,1.58406,1.58455,1.58249,1.58274,2409400003.0
2008-06-11 19:05:00,1.58272,1.58387,1.58229,1.58346,2851300005.0
2008-06-11 19:10:00,1.58336,1.5837,1.5827,1.58355,2596200004.0
2008-06-11 19:15:00,1.58345,1.58434,1.58331,1.58399,1987000004.0
2008-06-11 19:20:00,1.58407,1.58407,1.58339,1.58343,2054700003.0
2008-06-11 19:25:00,1.58336,1.58479,1.58279,1.58461,1931100006.0
2008-06-11 19:30:00,1.5846,1.58478,1.58343,1.5839,2294900002.0
2008-06-11 19:35:00,1.58396,1.58517,1.58386,1.58517,1805800003.0
2008-06-11 19:40:00,1.58514,1.58514,1.58438,1.58444,1413300003.0
2008-06-11 19:45:00,1.58447,1.5852,1.58426,1.58499,1647200006.0
2008-06-11 19:50:00,1.58512,1.58579,1.58508,1.58535,2453800003.0
2008-06-11 19:55:00,1.58561,1.58588,1.58493,1.58493,1802500003.0
2008-06-11 20:00:00,1.58507,1.58582,1.58438,1.58582,2910600010.0
2008-06-11 20:05:00,1.5859,1.58603,1.58537,1.58541,2650000003.0
2008-06-11 20:10:00,1.58537,1.58567,1.58412,1.5843,2996300004.0
2008-06-11 20:15:00,1.58423,1.58465,1.5839,1.58415,1783900002.0
2008-06-11 20:20:00,1.5842,1.58445,1.58336,1.58414,1265200004.0
2008-06-11 20:25:00,1.58408,1.58473,1.58362,1.58467,1958600003.0
2008-06-11 20:30:00,1.58477,1.58516,1.58451,1.58516,1405800006.0
2008-06-11 20:35:00,1.58518,1.58571,1.58505,1.58562,1639700001.0
2008-06-11 20:40:00,1.58558,1.58607,1.58522,1.58569,1514700004.0
2008-06-11 20:45:00,1.58579,1.58664,1.58558,1.58664,1878300005.0
2008-06-11 20:50:00,1.58668,1.58726,1.58639,1.58721,904400002.0
2008-06-11 20:55:00,1.5871,1.58725,1.58636,1.58671,1222200003.0
2008-06-11 21:00:00,1.58649,1.58688,1.58603,1.58618,1201600000.0
2008-06-11 21:05:00,1.58626,1.58713,1.58578,1.5861,1538300001.0
2008-06-11 21:10:00,1.5861,1.58639,1.58559,1.58571,1289800004.0
2008-06-11 21:15:00,1.58542,1.58607,1.58534,1.58584,1099600000.0
2008-06-11 21:20:00,1.58586,1.58615,1.5857,1.58591,633000000.0
2008-06-11 21:25:00,1.58601,1.58631,1.5856,1.5856,1072000003.0
2008-06-11 21:30:00,1.58544,1.5855,1.58506,1.58508,1322600004.0
2008-06-11 21:35:00,1.5851,1.58544,1.58485,1.58495,1379500003.0
2008-06-11 21:40:00,1.58503,1.586,1.58483,1.58594,903600001.0
2008-06-11 21:45:00,1.58592,1.5863,1.58579,1.58603,1747000006.0
2008-06-11 21:50:00,1.58599,1.58645,1.58593,1.58602,1673000002.0
2008-06-11 21:55:00,1.58609,1.58646,1.58597,1.58643,849700002.0
2008-06-11 22:00:00,1.58639,1.58658,1.586,1.58635,686500000.0
2008-06-11 22:05:00,1.58643,1.58651,1.58555,1.58555,1030200003.0
2008-06-11 22:10:00,1.58564,1.58614,1.58551,1.58561,1076500007.0
2008-06-11 22:15:00,1.58559,1.58635,1.58548,1.58635,706800001.0
2008-06-11 22:20:00,1.58636,1.58663,1.58568,1.58582,959100001.0
2008-06-11 22:25:00,1.58594,1.58639,1.58589,1.58609,855400001.0
2008-06-11 22:30:00,1.58616,1.58697,1.58596,1.58619,1050100001.0
2008-06-11 22:35:00,1.58616,1.587,1.58598,1.58686,1159499999.0
2008-06-11 22:40:00,1.5869,1.58708,1.58559,1.58559,1189000003.0
2008-06-11 22:45:00,1.58561,1.58589,1.58503,1.58525,878999997.0
2008-06-11 22:50:00,1.58527,1.58592,1.58519,1.58548,1120500000.0
2008-06-11 22:55:00,1.58523,1.58549,1.58487,1.58512,934000001.0
2008-06-11 23:00:00,1.58502,1.58556,1.58472,1.58528,262200001.0
2008-06-11 23:05:00,1.58538,1.58595,1.58517,1.58524,241200000.0
2008-06-11 23:10:00,1.58528,1.58609,1.58519,1.58609,289100000.0
2008-06-11 23:15:00,1.58614,1.58614,1.58529,1.58578,238700001.0
2008-06-11 23:20:00,1.58576,1.5868,1.58543,1.58618,523900001.0
2008-06-11 23:25:00,1.58631,1.58641,1.58579,1.5858,208700000.0
2008-06-11 23:30:00,1.58609,1.58651,1.58587,1.58598,466300001.0
2008-06-11 23:35:00,1.58596,1.58624,1.58564,1.58609,420200000.0
2008-06-11 23:40:00,1.58618,1.58683,1.58606,1.58669,452200001.0
2008-06-11 23:45:00,1.58661,1.58661,1.58564,1.58596,347900001.0
2008-06-11 23:50:00,1.58602,1.58632,1.58549,1.58566,562000001.0
2008-06-11 23:55:00,1.58567,1.58631,1.5856,1.58603,483600001.0
2008-06-12 00:00:00,1.58605,1.58623,1.58533,1.58563,883400000.0
2008-06-12 00:05:00,1.58551,1.58655,1.58519,1.58654,283200001.0
2008-06-12 00:10:00,1.58634,1.58653,1.58595,1.58626,190100001.0
2008-06-12 00:15:00,1.58628,1.58641,1.58579,1.58579,385699999.0
2008-06-12 00:20:00,1.5858,1.58632,1.58577,1.58597,247400000.0
2008-06-12 00:25:00,1.58593,1.58624,1.58542,1.5857,255800001.0
2008-06-12 00:30:00,1.58565,1.58635,1.5856,1.58629,352600000.0
2008-06-12 00:35:00,1.58576,1.58622,1.58567,1.58576,269700000.0
2008-06-12 00:40:00,1.58596,1.58629,1.58525,1.58528,209400000.0
2008-06-12 00:45:00,1.5857,1.58592,1.58525,1.58525,197200000.0
2008-06-12 00:50:00,1.58576,1.58586,1.58533,1.58541,298300000.0
2008-06-12 00:55:00,1.58577,1.58607,1.58526,1.5853,389900000.0
2008-06-12 01:00:00,1.58524,1.58559,1.58511,1.58537,273500000.0
2008-06-12 01:05:00,1.58556,1.58572,1.58486,1.58541,320500000.0
2008-06-12 01:10:00,1.58514,1.58589,1.58504,1.5852,609800005.0
2008-06-12 01:15:00,1.58531,1.5861,1.58516,1.58593,254800000.0
2008-06-12 01:20:00,1.5855,1.58636,1.58529,1.58617,369100000.0
2008-06-12 01:25:00,1.58615,1.58629,1.58553,1.58619,501899999.0
2008-06-12 01:30:00,1.58628,1.58732,1.58625,1.58702,326600000.0
2008-06-12 01:35:00,1.58694,1.58697,1.58641,1.58689,247400002.0
2008-06-12 01:40:00,1.58662,1.5869,1.58601,1.58652,695700000.0
2008-06-12 01:45:00,1.5866,1.58741,1.58646,1.58708,516500001.0
2008-06-12 01:50:00,1.58754,1.58754,1.58692,1.58702,578600001.0
2008-06-12 01:55:00,1.58667,1.58712,1.58632,1.58651,290500000.0
2008-06-12 02:00:00,1.58714,1.58715,1.58646,1.58684,199300000.0
2008-06-12 02:05:00,1.58685,1.58697,1.58594,1.58628,225400001.0
2008-06-12 02:10:00,1.58631,1.58661,1.58586,1.58644,156000001.0
2008-06-12 02:15:00,1.58647,1.58685,1.58622,1.58658,161000000.0
2008-06-12 02:20:00,1.58674,1.587,1.58601,1.58663,163200000.0
2008-06-12 02:25:00,1.58667,1.58697,1.58581,1.58622,167400000.0
2008-06-12 02:30:00,1.58608,1.5862,1.58513,1.58557,251400001.0
2008-06-12 02:35:00,1.58579,1.58688,1.58555,1.58619,177700000.0
2008-06-12 02:40:00,1.5861,1.5861,1.5849,1.58571,167800001.0
2008-06-12 02:45:00,1.58577,1.586,1.58495,1.58531,178100000.0
2008-06-12 02:50:00,1.58551,1.58592,1.58491,1.58565,188200001.0
2008-06-12 02:55:00,1.58555,1.5857,1.58519,1.58568,199900000.0
2008-06-12 03:00:00,1.58575,1.58575,1.58488,1.58488,200900000.0
2008-06-12 03:05:00,1.5853,1.58574,1.58482,1.58535,185000000.0
2008-06-12 03:10:00,1.58561,1.58583,1.58493,1.58514,201600002.0
2008-06-12 03:15:00,1.58512,1.58517,1.5843,1.58467,179600001.0
2008-06-12 03:20:00,1.58482,1.58508,1.58405,1.58419,146300000.0
2008-06-12 03:25:00,1.58387,1.58397,1.58241,1.58241,187500000.0
2008-06-12 03:30:00,1.58254,1.58279,1.58121,1.58215,233400001.0
2008-06-12 03:35:00,1.5822,1.58264,1.58139,1.58256,187300000.0
2008-06-12 03:40:00,1.58255,1.58257,1.58176,1.58182,196000003.0
2008-06-12 03:45:00,1.58219,1.58279,1.58194,1.58253,177600000.0
2008-06-12 03:50:00,1.58248,1.58274,1.58218,1.58262,174000000.0
2008-06-12 03:55:00,1.58261,1.5827,1.58083,1.58083,245900000.0
2008-06-12 04:00:00,1.5807,1.5822,1.5807,1.58169,181500000.0
2008-06-12 04:05:00,1.58128,1.58297,1.58128,1.58257,196600002.0
2008-06-12 04:10:00,1.58226,1.58285,1.58173,1.58251,199900000.0
2008-06-12 04:15:00,1.58254,1.58275,1.58156,1.58248,197700000.0
2008-06-12 04:20:00,1.58251,1.58295,1.58248,1.58278,194300000.0
2008-06-12 04:25:00,1.58273,1.58273,1.58164,1.58216,246399999.0
2008-06-12 04:30:00,1.58221,1.58238,1.58136,1.58152,207100000.0
2008-06-12 04:35:00,1.58133,1.58161,1.58054,1.58096,167900000.0
2008-06-12 04:40:00,1.58073,1.58074,1.57902,1.57963,203900000.0
2008-06-12 04:45:00,1.57972,1.58034,1.57932,1.57995,169600000.0
2008-06-12 04:50:00,1.57986,1.58047,1.57984,1.58045,152000000.0
2008-06-12 04:55:00,1.58045,1.58056,1.57946,1.57991,217400001.0
2008-06-12 05:00:00,1.58005,1.58117,1.57911,1.58117,173300000.0
2008-06-12 05:05:00,1.58094,1.58191,1.58063,1.58154,154100000.0
2008-06-12 05:10:00,1.58186,1.58201,1.58,1.5814,134600000.0
2008-06-12 05:15:00,1.58143,1.58271,1.58085,1.58225,171600000.0
2008-06-12 05:20:00,1.58174,1.58175,1.58041,1.58041,261200000.0
2008-06-12 05:25:00,1.58018,1.5813,1.58018,1.58084,187000000.0
2008-06-12 05:30:00,1.58089,1.58091,1.58029,1.58057,159100000.0
2008-06-12 05:35:00,1.5807,1.5807,1.57963,1.58005,164500000.0
2008-06-12 05:40:00,1.57986,1.58028,1.57952,1.58003,187400000.0
2008-06-12 05:45:00,1.57986,1.58011,1.57953,1.57977,188100000.0
2008-06-12 05:50:00,1.57986,1.58023,1.57964,1.57981,193400000.0
2008-06-12 05:55:00,1.58005,1.58136,1.57985,1.5813,171400000.0
2008-06-12 06:00:00,1.58123,1.58151,1.58038,1.58041,231200001.0
2008-06-12 06:05:00,1.58039,1.58099,1.58029,1.58081,256000001.0
2008-06-12 06:10:00,1.58101,1.58163,1.58058,1.58159,203300000.0
2008-06-12 06:15:00,1.58146,1.58168,1.58081,1.58145,169200001.0
2008-06-12 06:20:00,1.58153,1.58201,1.58108,1.58172,155700000.0
2008-06-12 06:25:00,1.58149,1.58175,1.58109,1.58109,191300000.0
2008-06-12 06:30:00,1.58108,1.58108,1.57988,1.57988,145900000.0
2008-06-12 06:35:00,1.58001,1.58141,1.58001,1.58117,189500000.0
2008-06-12 06:40:00,1.58101,1.58131,1.58027,1.58078,201900000.0
2008-06-12 06:45:00,1.58067,1.58105,1.58013,1.58104,248300000.0
2008-06-12 06:50:00,1.58092,1.58092,1.5803,1.58054,177300001.0
2008-06-12 06:55:00,1.5807,1.58133,1.58032,1.58082,191400001.0
2008-06-12 07:00:00,1.58132,1.5816,1.58113,1.58137,200200001.0
2008-06-12 07:05:00,1.58133,1.58145,1.58056,1.5806,186700001.0
2008-06-12 07:10:00,1.58077,1.5809,1.58007,1.58046,180400000.0
2008-06-12 07:15:00,1.58053,1.58093,1.58013,1.58035,184200000.0
2008-06-12 07:20:00,1.57997,1.58037,1.57975,1.57986,218900000.0
2008-06-12 07:25:00,1.58007,1.58064,1.57968,1.58002,231800000.0
2008-06-12 07:30:00,1.58035,1.58099,1.57983,1.58051,233100001.0
2008-06-12 07:35:00,1.58025,1.58049,1.57985,1.58014,152400000.0
2008-06-12 07:40:00,1.5801,1.58109,1.57968,1.58099,192800001.0
2008-06-12 07:45:00,1.58097,1.58104,1.58017,1.58026,224300001.0
2008-06-12 07:50:00,1.58072,1.58105,1.58015,1.58056,153000001.0
2008-06-12 07:55:00,1.58066,1.58066,1.57933,1.57936,205400000.0
2008-06-12 08:00:00,1.57929,1.58063,1.57929,1.57976,159000001.0
2008-06-12 08:05:00,1.57957,1.58057,1.57942,1.58035,266900002.0
2008-06-12 08:10:00,1.58034,1.58034,1.57906,1.57921,251200000.0
2008-06-12 08:15:00,1.57924,1.57958,1.57826,1.57854,204800000.0
2008-06-12 08:20:00,1.57851,1.57874,1.57787,1.57848,169800000.0
2008-06-12 08:25:00,1.57851,1.57923,1.5779,1.57818,231400000.0
2008-06-12 08:30:00,1.57816,1.57822,1.57563,1.57666,235100000.0
2008-06-12 08:35:00,1.57641,1.57702,1.57565,1.57693,205800001.0
2008-06-12 08:40:00,1.57693,1.57839,1.57666,1.57839,178500000.0
2008-06-12 08:45:00,1.57776,1.57878,1.57774,1.57867,184699999.0
2008-06-12 08:50:00,1.57842,1.57987,1.57842,1.57898,168600001.0
2008-06-12 08:55:00,1.57911,1.57945,1.5783,1.57848,203900000.0
2008-06-12 09:00:00,1.57859,1.57919,1.57546,1.57563,141500000.0
2008-06-12 09:05:00,1.57585,1.57678,1.57509,1.57658,173700000.0
2008-06-12 09:10:00,1.57648,1.57694,1.57637,1.57674,127400000.0
2008-06-12 09:15:00,1.57652,1.57746,1.57623,1.57623,195600000.0
2008-06-12 09:20:00,1.57651,1.57739,1.57599,1.57739,209000000.0
2008-06-12 09:25:00,1.57754,1.57796,1.57674,1.57796,170900000.0
2008-06-12 09:30:00,1.5778,1.5778,1.5771,1.57752,242900000.0
2008-06-12 09:35:00,1.57725,1.57859,1.57682,1.57833,169400001.0
2008-06-12 09:40:00,1.5783,1.57914,1.57784,1.5779,181900001.0
2008-06-12 09:45:00,1.57808,1.57865,1.57748,1.57788,156600000.0
2008-06-12 09:50:00,1.57787,1.57798,1.57737,1.57752,244200001.0
2008-06-12 09:55:00,1.5772,1.57735,1.57614,1.57705,251799999.0
2008-06-12 10:00:00,1.57701,1.57744,1.57644,1.57696,195500000.0
2008-06-12 10:05:00,1.57715,1.57913,1.57697,1.5789,161600000.0
2008-06-12 10:10:00,1.57872,1.57905,1.57674,1.57691,211000000.0
2008-06-12 10:15:00,1.57672,1.57733,1.57644,1.57707,211300001.0
2008-06-12 10:20:00,1.57745,1.57815,1.57719,1.57744,169000001.0
2008-06-12 10:25:00,1.57736,1.5781,1.57705,1.57764,225900002.0
2008-06-12 10:30:00,1.57757,1.57812,1.57707,1.57742,222700000.0
2008-06-12 10:35:00,1.57746,1.57889,1.57701,1.57862,172700000.0
2008-06-12 10:40:00,1.57899,1.57912,1.57789,1.57817,207400000.0
2008-06-12 10:45:00,1.57785,1.57941,1.57785,1.57887,181000000.0
2008-06-12 10:50:00,1.57888,1.5792,1.57848,1.57898,203400001.0
2008-06-12 10:55:00,1.57903,1.57961,1.57859,1.57936,209800000.0
2008-06-12 11:00:00,1.57963,1.58077,1.57942,1.58077,163300000.0
2008-06-12 11:05:00,1.58103,1.58165,1.58082,1.58104,236000000.0
2008-06-12 11:10:00,1.58094,1.58153,1.58021,1.58095,216600001.0
2008-06-12 11:15:00,1.58094,1.58094,1.57983,1.58022,247200001.0
2008-06-12 11:20:00,1.58,1.58027,1.57902,1.57919,216600000.0
2008-06-12 11:25:00,1.57919,1.58077,1.57903,1.58053,258800001.0
2008-06-12 11:30:00,1.58062,1.58064,1.57955,1.57998,199100000.0
2008-06-12 11:35:00,1.57966,1.57975,1.57902,1.57932,205300000.0
2008-06-12 11:40:00,1.57933,1.57965,1.57901,1.57931,151800000.0
2008-06-12 11:45:00,1.57957,1.57961,1.5787,1.57935,164600000.0
2008-06-12 11:50:00,1.57939,1.5797,1.57914,1.57952,188100000.0
2008-06-12 11:55:00,1.57954,1.57983,1.57915,1.57976,201800000.0
2008-06-12 12:00:00,1.57992,1.58094,1.57972,1.57997,161700000.0
2008-06-12 12:05:00,1.57984,1.57984,1.57866,1.57866,231300000.0
2008-06-12 12:10:00,1.57885,1.58004,1.57885,1.57973,223200000.0
2008-06-12 12:15:00,1.58006,1.58033,1.57962,1.5801,197800000.0
2008-06-12 12:20:00,1.57995,1.58032,1.57942,1.57951,182300000.0
2008-06-12 12:25:00,1.5796,1.57985,1.5786,1.57918,221500001.0
2008-06-12 12:30:00,1.57921,1.57954,1.57891,1.57895,171400001.0
2008-06-12 12:35:00,1.57892,1.57955,1.57864,1.57871,167300000.0
2008-06-12 12:40:00,1.57881,1.57916,1.57821,1.57867,184000000.0
2008-06-12 12:45:00,1.57867,1.57878,1.57841,1.57858,180000001.0
2008-06-12 12:50:00,1.57849,1.57861,1.57781,1.5782,247000000.0
2008-06-12 12:55:00,1.57845,1.57899,1.57804,1.5787,225900000.0
2008-06-12 13:00:00,1.57873,1.5794,1.57873,1.57914,200400000.0
2008-06-12 13:05:00,1.57882,1.57937,1.57838,1.57891,163600000.0
2008-06-12 13:10:00,1.57901,1.57911,1.57829,1.57856,173100001.0
2008-06-12 13:15:00,1.57853,1.57901,1.57815,1.57871,215000000.0
2008-06-12 13:20:00,1.57856,1.57856,1.57758,1.57798,168800002.0
2008-06-12 13:25:00,1.57799,1.57799,1.57711,1.57783,191800001.0
2008-06-12 13:30:00,1.57793,1.5782,1.57731,1.57784,1530699999.0
2008-06-12 13:35:00,1.57789,1.57848,1.57759,1.5783,1849400003.0
2008-06-12 13:40:00,1.57833,1.57894,1.57801,1.57885,1960200003.0
2008-06-12 13:45:00,1.57891,1.5801,1.57871,1.57976,1075099999.0
2008-06-12 13:50:00,1.57967,1.5798,1.57891,1.57963,1541700004.0
2008-06-12 13:55:00,1.57965,1.58022,1.57951,1.57965,1773300003.0
2008-06-12 14:00:00,1.5797,1.58007,1.57946,1.58007,1660600002.0
2008-06-12 14:05:00,1.58002,1.58067,1.57916,1.58005,1911700005.0
2008-06-12 14:10:00,1.58013,1.58052,1.57968,1.58012,1920800000.0
2008-06-12 14:15:00,1.58007,1.58063,1.57965,1.57997,1257000000.0
2008-06-12 14:20:00,1.58002,1.58255,1.57978,1.58233,1979200005.0
2008-06-12 14:25:00,1.5824,1.58318,1.58098,1.58098,1968299999.0
2008-06-12 14:30:00,1.58048,1.58098,1.57823,1.57954,1700100001.0
2008-06-12 14:35:00,1.57953,1.58172,1.57948,1.58072,1076300001.0
2008-06-12 14:40:00,1.58049,1.58049,1.5792,1.57989,1249000005.0
2008-06-12 14:45:00,1.57991,1.58022,1.5789,1.58002,1522900002.0
2008-06-12 14:50:00,1.58005,1.58182,1.57937,1.57954,1279600003.0
2008-06-12 14:55:00,1.5794,1.58059,1.57912,1.58006,1601200001.0
2008-06-12 15:00:00,1.58017,1.58182,1.57946,1.57987,2468400003.0
2008-06-12 15:05:00,1.57998,1.5808,1.5795,1.5804,1936300003.0
2008-06-12 15:10:00,1.58047,1.58099,1.58,1.58047,2333100004.0
2008-06-12 15:15:00,1.58023,1.58038,1.57835,1.57918,2039400005.0
2008-06-12 15:20:00,1.57924,1.57951,1.57848,1.57878,2748800007.0
2008-06-12 15:25:00,1.57884,1.57989,1.5783,1.57969,3159800011.0
2008-06-12 15:30:00,1.57984,1.57993,1.57858,1.5788,2517300007.0
2008-06-12 15:35:00,1.57886,1.57969,1.57812,1.5783,2112200003.0
2008-06-12 15:40:00,1.57837,1.5788,1.57802,1.5782,1554000001.0
2008-06-12 15:45:00,1.57817,1.57867,1.57746,1.57867,1922900006.0
2008-06-12 15:50:00,1.57859,1.58001,1.57829,1.57945,2084800000.0
2008-06-12 15:55:00,1.57935,1.58148,1.57914,1.58148,1943199998.0
2008-06-12 16:00:00,1.58128,1.58157,1.58068,1.58088,2266500004.0
2008-06-12 16:05:00,1.58084,1.58107,1.58007,1.58022,1290600003.0
2008-06-12 16:10:00,1.58022,1.5813,1.58007,1.5809,2488900002.0
2008-06-12 16:15:00,1.58116,1.58146,1.58021,1.58045,3347800007.0
2008-06-12 16:20:00,1.58061,1.58171,1.58052,1.58073,2862500003.0
2008-06-12 16:25:00,1.58047,1.58176,1.57964,1.58108,2640100004.0
2008-06-12 16:30:00,1.5811,1.5811,1.57978,1.58013,2462000007.0
2008-06-12 16:35:00,1.57993,1.58021,1.57895,1.57919,2580600004.0
2008-06-12 16:40:00,1.57938,1.57986,1.57806,1.57839,2177800002.0
2008-06-12 16:45:00,1.57811,1.5788,1.5778,1.57835,2418100004.0
2008-06-12 16:50:00,1.57824,1.57918,1.57807,1.57879,2137000003.0
2008-06-12 16:55:00,1.57877,1.5789,1.57756,1.57756,2488000004.0
2008-06-12 17:00:00,1.57734,1.57837,1.5771,1.57826,2412600002.0
2008-06-12 17:05:00,1.57816,1.57826,1.57737,1.57738,2095500007.0
2008-06-12 17:10:00,1.57742,1.57761,1.57691,1.57709,2213000003.0
2008-06-12 17:15:00,1.57711,1.57735,1.57553,1.57683,2363600002.0
2008-06-12 17:20:00,1.5768,1.57734,1.57603,1.57711,2479500004.0
2008-06-12 17:25:00,1.57708,1.57769,1.57607,1.5766,2431900001.0
2008-06-12 17:30:00,1.57669,1.57693,1.57646,1.57653,2620400003.0
2008-06-12 17:35:00,1.57634,1.57666,1.57615,1.57646,2153500001.0
2008-06-12 17:40:00,1.57637,1.57719,1.57617,1.57675,1864900003.0
2008-06-12 17:45:00,1.57684,1.57697,1.57651,1.57671,2264600003.0
2008-06-12 17:50:00,1.57688,1.57792,1.57679,1.57775,2373200006.0
2008-06-12 17:55:00,1.57778,1.57811,1.57684,1.57758,2385200006.0
2008-06-12 18:00:00,1.57681,1.57743,1.57675,1.57694,2958900009.0
2008-06-12 18:05:00,1.57684,1.57684,1.57541,1.57615,2143600006.0
2008-06-12 18:10:00,1.57596,1.57623,1.5754,1.5758,1993800003.0
2008-06-12 18:15:00,1.57559,1.57579,1.57527,1.57554,2188500006.0
2008-06-12 18:20:00,1.57551,1.57589,1.57506,1.57506,1948700010.0
2008-06-12 18:25:00,1.575,1.57562,1.57481,1.57518,2286900003.0
2008-06-12 18:30:00,1.57519,1.57519,1.57459,1.57462,2303900004.0
2008-06-12 18:35:00,1.5745,1.5749,1.57447,1.5747,1644300006.0
2008-06-12 18:40:00,1.57474,1.57502,1.57346,1.57387,2118200002.0
2008-06-12 18:45:00,1.57389,1.57454,1.57354,1.57376,2290700000.0
2008-06-12 18:50:00,1.57359,1.57369,1.57223,1.57312,1972100003.0
2008-06-12 18:55:00,1.57322,1.57461,1.57293,1.57459,2817200006.0
2008-06-12 19:00:00,1.57475,1.57515,1.57443,1.57463,2661000014.0
2008-06-12 19:05:00,1.57446,1.57559,1.57431,1.57472,2770800006.0
2008-06-12 19:10:00,1.5747,1.57529,1.57451,1.5746,2715700005.0
2008-06-12 19:15:00,1.57446,1.5757,1.5744,1.57529,2039700004.0
2008-06-12 19:20:00,1.57544,1.57544,1.57486,1.57488,2151000005.0
2008-06-12 19:25:00,1.57488,1.5752,1.57458,1.57499,1884800000.0
2008-06-12 19:30:00,1.57505,1.57563,1.57499,1.57535,2261400008.0
2008-06-12 19:35:00,1.57532,1.5757,1.57511,1.57543,1828500004.0
2008-06-12 19:40:00,1.57557,1.57621,1.57534,1.57602,1414400005.0
2008-06-12 19:45:00,1.57607,1.5765,1.57585,1.57614,1645500000.0
2008-06-12 19:50:00,1.57632,1.57712,1.57617,1.57673,2437500002.0
2008-06-12 19:55:00,1.57715,1.57771,1.57691,1.57738,1839500004.0
2008-06-12 20:00:00,1.57727,1.57754,1.57709,1.57744,3096400007.0
2008-06-12 20:05:00,1.57753,1.57786,1.57674,1.57683,2481900004.0
2008-06-12 20:10:00,1.57674,1.57716,1.57622,1.57633,3008200005.0
2008-06-12 20:15:00,1.57623,1.57635,1.57585,1.57627,1888100003.0
2008-06-12 20:20:00,1.57639,1.5764,1.5757,1.57612,1265500002.0
2008-06-12 20:25:00,1.57605,1.57661,1.57583,1.57637,1828400003.0
2008-06-12 20:30:00,1.57637,1.57657,1.57593,1.57598,1236600003.0
2008-06-12 20:35:00,1.57594,1.57646,1.57567,1.57639,1853500006.0
2008-06-12 20:40:00,1.57629,1.577,1.57606,1.57614,1446300003.0
2008-06-12 20:45:00,1.57624,1.57661,1.57564,1.57647,1796600001.0
2008-06-12 20:50:00,1.57652,1.57705,1.57626,1.57669,1029300001.0
2008-06-12 20:55:00,1.57675,1.57719,1.57662,1.57698,1239700000.0
2008-06-12 21:00:00,1.57683,1.57707,1.5766,1.57673,1211600000.0
2008-06-12 21:05:00,1.5768,1.57699,1.57642,1.57688,1429200003.0
2008-06-12 21:10:00,1.57688,1.57703,1.57657,1.57677,1341600002.0
2008-06-12 21:15:00,1.57682,1.57717,1.57663,1.57708,991500002.0
2008-06-12 21:20:00,1.57712,1.57717,1.57655,1.5766,649600001.0
2008-06-12 21:25:00,1.57679,1.57781,1.57676,1.57757,1095800000.0
2008-06-12 21:30:00,1.57757,1.57835,1.57722,1.57791,1260600003.0
2008-06-12 21:35:00,1.57804,1.57836,1.57777,1.57777,1426000003.0
2008-06-12 21:40:00,1.57779,1.57806,1.57715,1.5776,941999999.0
2008-06-12 21:45:00,1.57753,1.57786,1.57733,1.57763,1641800003.0
2008-06-12 21:50:00,1.57766,1.57817,1.57741,1.5775,1729600003.0
2008-06-12 21:55:00,1.5775,1.57795,1.5774,1.57747,771400001.0
2008-06-12 22:00:00,1.57745,1.57877,1.57745,1.57865,752200000.0
2008-06-12 22:05:00,1.57867,1.57948,1.57865,1.5788,1002000001.0
2008-06-12 22:10:00,1.57881,1.57943,1.57877,1.57879,976800000.0
2008-06-12 22:15:00,1.57876,1.57899,1.57819,1.57855,764300002.0
2008-06-12 22:20:00,1.57855,1.57927,1.57847,1.57882,1036600006.0
2008-06-12 22:25:00,1.57887,1.58014,1.57885,1.57951,833600000.0
2008-06-12 22:30:00,1.57965,1.58063,1.5796,1.57981,1080400007.0
2008-06-12 22:35:00,1.5797,1.58051,1.57959,1.57992,1114500003.0
2008-06-12 22:40:00,1.58004,1.5805,1.57975,1.57999,1103900004.0
2008-06-12 22:45:00,1.58005,1.58031,1.57986,1.57992,821900001.0
2008-06-12 22:50:00,1.57988,1.58032,1.57959,1.58032,1010700000.0
2008-06-12 22:55:00,1.58034,1.58071,1.57967,1.57995,808500000.0
2008-06-12 23:00:00,1.57985,1.58106,1.57985,1.58076,178600000.0
2008-06-12 23:05:00,1.58086,1.58154,1.58074,1.58104,255599998.0
2008-06-12 23:10:00,1.58114,1.58158,1.58074,1.58092,326000001.0
2008-06-12 23:15:00,1.58096,1.58096,1.58007,1.5807,257000003.0
2008-06-12 23:20:00,1.5806,1.58142,1.58051,1.58119,502000001.0
2008-06-12 23:25:00,1.58136,1.58231,1.58136,1.58163,211800000.0
2008-06-12 23:30:00,1.58189,1.58222,1.58095,1.58109,613700001.0
2008-06-12 23:35:00,1.58112,1.58152,1.58097,1.58134,450100001.0
2008-06-12 23:40:00,1.58148,1.58188,1.58148,1.58162,361700000.0
2008-06-12 23:45:00,1.58149,1.58182,1.58122,1.58138,370400001.0
2008-06-12 23:50:00,1.58131,1.58137,1.57996,1.58007,652000001.0
2008-06-12 23:55:00,1.58007,1.58058,1.58004,1.58034,557900000.0
2008-06-13 00:00:00,1.5804,1.58096,1.58014,1.58057,972700002.0
2008-06-13 00:05:00,1.58048,1.58065,1.58009,1.58062,393199999.0
2008-06-13 00:10:00,1.58035,1.581,1.5802,1.58063,193700000.0
2008-06-13 00:15:00,1.58081,1.58112,1.58033,1.58051,318600000.0
2008-06-13 00:20:00,1.57966,1.58055,1.5796,1.58021,266300000.0
2008-06-13 00:25:00,1.58019,1.58112,1.58011,1.58098,228600000.0
2008-06-13 00:30:00,1.58095,1.58096,1.58013,1.5808,376600001.0
2008-06-13 00:35:00,1.58038,1.58207,1.58038,1.5817,276300001.0
2008-06-13 00:40:00,1.58174,1.582,1.5809,1.58092,180100000.0
2008-06-13 00:45:00,1.58121,1.58139,1.58045,1.58045,186600000.0
2008-06-13 00:50:00,1.58094,1.58181,1.58062,1.58085,303400000.0
2008-06-13 00:55:00,1.5811,1.5811,1.57989,1.58014,310400001.0
2008-06-13 01:00:00,1.5801,1.5801,1.5793,1.5796,227200001.0
2008-06-13 01:05:00,1.57907,1.57945,1.57828,1.57928,273700000.0
2008-06-13 01:10:00,1.579,1.5794,1.57857,1.57868,575700001.0
2008-06-13 01:15:00,1.57887,1.57946,1.57873,1.5793,292700000.0
2008-06-13 01:20:00,1.57913,1.57997,1.57899,1.57948,441600000.0
2008-06-13 01:25:00,1.57931,1.57943,1.57877,1.57912,533400000.0
2008-06-13 01:30:00,1.579,1.57919,1.57868,1.57873,346700000.0
2008-06-13 01:35:00,1.57877,1.57894,1.5784,1.57892,158600000.0
2008-06-13 01:40:00,1.57874,1.57901,1.5778,1.57798,704100001.0
2008-06-13 01:45:00,1.5781,1.57901,1.57803,1.57823,397199999.0
2008-06-13 01:50:00,1.57863,1.57869,1.57769,1.57778,584700001.0
2008-06-13 01:55:00,1.57775,1.57832,1.57763,1.5777,390900000.0
2008-06-13 02:00:00,1.57812,1.57835,1.57792,1.57792,177900000.0
2008-06-13 02:05:00,1.5779,1.57905,1.5779,1.57879,189200000.0
2008-06-13 02:10:00,1.57886,1.57908,1.57833,1.57881,186700000.0
2008-06-13 02:15:00,1.57881,1.57912,1.57828,1.57912,209000001.0
2008-06-13 02:20:00,1.5793,1.57936,1.57745,1.5779,196500001.0
2008-06-13 02:25:00,1.57803,1.57828,1.57672,1.57727,179400000.0
2008-06-13 02:30:00,1.57714,1.57786,1.57679,1.57782,147100000.0
2008-06-13 02:35:00,1.57784,1.57784,1.57705,1.57743,176800000.0
2008-06-13 02:40:00,1.57736,1.578,1.57709,1.57782,152300000.0
2008-06-13 02:45:00,1.57771,1.57793,1.57699,1.57779,180700000.0
2008-06-13 02:50:00,1.57782,1.57808,1.5775,1.57784,194500002.0
2008-06-13 02:55:00,1.5777,1.57821,1.57755,1.57821,197100000.0
2008-06-13 03:00:00,1.5784,1.57852,1.57776,1.57776,169700001.0
2008-06-13 03:05:00,1.57826,1.57831,1.5774,1.57779,181300001.0
2008-06-13 03:10:00,1.578,1.57808,1.57755,1.57774,158500000.0
2008-06-13 03:15:00,1.57772,1.57841,1.57767,1.57834,138400000.0
2008-06-13 03:20:00,1.57839,1.57913,1.57784,1.57872,141400000.0
2008-06-13 03:25:00,1.57848,1.57981,1.57834,1.57926,182899999.0
2008-06-13 03:30:00,1.57945,1.58042,1.57921,1.57992,211500001.0
2008-06-13 03:35:00,1.58011,1.58018,1.57872,1.57961,179900001.0
2008-06-13 03:40:00,1.57957,1.57991,1.57931,1.57973,146200001.0
2008-06-13 03:45:00,1.57988,1.58031,1.57948,1.57977,165300001.0
2008-06-13 03:50:00,1.57955,1.57976,1.57896,1.57902,223400000.0
2008-06-13 03:55:00,1.57895,1.57934,1.57857,1.57909,221500000.0
2008-06-13 04:00:00,1.57874,1.579,1.57841,1.57854,145800000.0
2008-06-13 04:05:00,1.57803,1.57947,1.57803,1.57925,195100000.0
2008-06-13 04:10:00,1.57915,1.57938,1.5788,1.57922,161600001.0
2008-06-13 04:15:00,1.57925,1.57955,1.57868,1.57955,179500000.0
2008-06-13 04:20:00,1.57926,1.58012,1.57919,1.58003,201600000.0
2008-06-13 04:25:00,1.57975,1.57975,1.57791,1.57865,212399998.0
2008-06-13 04:30:00,1.57864,1.57952,1.57833,1.57925,219000000.0
2008-06-13 04:35:00,1.57932,1.58026,1.57926,1.57985,172500000.0
2008-06-13 04:40:00,1.57962,1.57974,1.5787,1.57908,165600000.0
2008-06-13 04:45:00,1.57897,1.57969,1.57801,1.57941,198000000.0
2008-06-13 04:50:00,1.57953,1.58021,1.57953,1.57994,164700000.0
2008-06-13 04:55:00,1.57982,1.57982,1.57907,1.57937,183000000.0
2008-06-13 05:00:00,1.57935,1.58,1.57899,1.57986,206400001.0
2008-06-13 05:05:00,1.57954,1.58004,1.57921,1.57935,163700000.0
2008-06-13 05:10:00,1.57948,1.58019,1.57923,1.58001,146300000.0
2008-06-13 05:15:00,1.58012,1.58051,1.57984,1.58034,201400000.0
2008-06-13 05:20:00,1.58028,1.58053,1.57967,1.58044,249700000.0
2008-06-13 05:25:00,1.58013,1.58062,1.57989,1.58038,214100000.0
2008-06-13 05:30:00,1.58036,1.58047,1.57973,1.58001,199000001.0
2008-06-13 05:35:00,1.58009,1.58047,1.57994,1.58036,278000003.0
2008-06-13 05:40:00,1.58034,1.58072,1.58024,1.58067,209500001.0
2008-06-13 05:45:00,1.58045,1.58079,1.57979,1.57987,201900000.0
2008-06-13 05:50:00,1.5798,1.58028,1.57935,1.58028,199700000.0
2008-06-13 05:55:00,1.58022,1.58026,1.57924,1.57998,229700000.0
2008-06-13 06:00:00,1.57976,1.58023,1.5794,1.57978,192500000.0
2008-06-13 06:05:00,1.57972,1.58034,1.57819,1.57819,202500000.0
2008-06-13 06:10:00,1.57834,1.57849,1.57721,1.57764,211100001.0
2008-06-13 06:15:00,1.57775,1.57856,1.57741,1.57836,131500000.0
2008-06-13 06:20:00,1.57851,1.57943,1.57834,1.57895,154400000.0
2008-06-13 06:25:00,1.57893,1.57916,1.57828,1.57828,192800001.0
2008-06-13 06:30:00,1.57841,1.57853,1.5779,1.57795,189200001.0
2008-06-13 06:35:00,1.57789,1.57919,1.57761,1.57864,222600000.0
2008-06-13 06:40:00,1.57874,1.58021,1.57868,1.57986,174000000.0
2008-06-13 06:45:00,1.5798,1.5799,1.57884,1.57929,187000000.0
2008-06-13 06:50:00,1.57931,1.57944,1.57885,1.57914,185700001.0
2008-06-13 06:55:00,1.57947,1.57947,1.57858,1.57877,188200001.0
2008-06-13 07:00:00,1.57917,1.5793,1.57871,1.57882,185000000.0
2008-06-13 07:05:00,1.5788,1.57914,1.57851,1.57862,155900000.0
2008-06-13 07:10:00,1.57873,1.57916,1.57834,1.57861,214100003.0
2008-06-13 07:15:00,1.57886,1.58001,1.57853,1.57999,239400000.0
2008-06-13 07:20:00,1.57974,1.58047,1.57958,1.58046,186200000.0
2008-06-13 07:25:00,1.58072,1.58072,1.57971,1.5801,234900002.0
2008-06-13 07:30:00,1.58003,1.58003,1.57886,1.57928,223400000.0
2008-06-13 07:35:00,1.57899,1.57925,1.5785,1.57888,213900000.0
2008-06-13 07:40:00,1.57878,1.57922,1.57862,1.57913,203800000.0
2008-06-13 07:45:00,1.57904,1.57936,1.57844,1.57896,201599999.0
2008-06-13 07:50:00,1.57941,1.57954,1.57886,1.57898,159700000.0
2008-06-13 07:55:00,1.57916,1.5794,1.57856,1.57857,280000000.0
2008-06-13 08:00:00,1.57861,1.57927,1.57861,1.57903,181800000.0
2008-06-13 08:05:00,1.57912,1.57947,1.57901,1.57947,191500001.0
2008-06-13 08:10:00,1.57923,1.57927,1.5784,1.57877,174400000.0
2008-06-13 08:15:00,1.5788,1.5788,1.57727,1.57833,196200000.0
2008-06-13 08:20:00,1.57815,1.57854,1.57783,1.57834,220800002.0
2008-06-13 08:25:00,1.57826,1.57845,1.5778,1.5778,197500000.0
2008-06-13 08:30:00,1.57759,1.57804,1.57672,1.57804,181000000.0
2008-06-13 08:35:00,1.57797,1.57797,1.57685,1.57685,232800000.0
2008-06-13 08:40:00,1.5771,1.57739,1.57616,1.57638,143200000.0
2008-06-13 08:45:00,1.57632,1.5771,1.57632,1.577,182700000.0
2008-06-13 08:50:00,1.57684,1.57694,1.57639,1.57654,172400000.0
2008-06-13 08:55:00,1.57649,1.57657,1.57532,1.57562,200200000.0
2008-06-13 09:00:00,1.57601,1.57711,1.57601,1.57673,162800000.0
2008-06-13 09:05:00,1.57687,1.57709,1.57658,1.57687,183500000.0
2008-06-13 09:10:00,1.57683,1.57719,1.57612,1.57612,159200000.0
2008-06-13 09:15:00,1.57602,1.577,1.57602,1.57657,185300000.0
2008-06-13 09:20:00,1.57703,1.57724,1.57628,1.57669,174400000.0
2008-06-13 09:25:00,1.57672,1.57683,1.57551,1.5757,170200001.0
2008-06-13 09:30:00,1.57562,1.57621,1.57542,1.5758,194399999.0
2008-06-13 09:35:00,1.57568,1.57575,1.57525,1.57559,279000001.0
2008-06-13 09:40:00,1.57587,1.57638,1.57553,1.57615,198600001.0
2008-06-13 09:45:00,1.57635,1.5764,1.57573,1.57605,211900000.0
2008-06-13 09:50:00,1.57605,1.57618,1.57552,1.57585,174200000.0
2008-06-13 09:55:00,1.57567,1.57572,1.57399,1.57424,197400000.0
2008-06-13 10:00:00,1.57426,1.57607,1.57426,1.57595,211400000.0
2008-06-13 10:05:00,1.57616,1.57667,1.57578,1.57667,174400000.0
2008-06-13 10:10:00,1.57694,1.57706,1.57565,1.57643,176000000.0
2008-06-13 10:15:00,1.57646,1.57839,1.57646,1.57712,217900001.0
2008-06-13 10:20:00,1.57707,1.57707,1.5761,1.57629,177700000.0
2008-06-13 10:25:00,1.57633,1.57792,1.57622,1.5772,173200000.0
2008-06-13 10:30:00,1.57726,1.57738,1.57675,1.57706,195800001.0
2008-06-13 10:35:00,1.57726,1.57758,1.57651,1.57651,169400000.0
2008-06-13 10:40:00,1.57671,1.57702,1.57596,1.57702,251100002.0
2008-06-13 10:45:00,1.57681,1.57728,1.57653,1.57716,210500000.0
2008-06-13 10:50:00,1.57739,1.57742,1.57621,1.57683,203500001.0
2008-06-13 10:55:00,1.57731,1.57815,1.57635,1.57701,187000000.0
2008-06-13 11:00:00,1.57719,1.57774,1.57704,1.57767,148000000.0
2008-06-13 11:05:00,1.57788,1.5783,1.57679,1.5783,239000001.0
2008-06-13 11:10:00,1.57832,1.5785,1.5774,1.57815,210000001.0
2008-06-13 11:15:00,1.57841,1.57866,1.57722,1.57761,189400000.0
2008-06-13 11:20:00,1.57759,1.57857,1.57751,1.5785,201600000.0
2008-06-13 11:25:00,1.57852,1.57852,1.57539,1.57608,185700000.0
2008-06-13 11:30:00,1.57642,1.57643,1.57456,1.57555,172600000.0
2008-06-13 11:35:00,1.57534,1.57575,1.5731,1.57341,202000000.0
2008-06-13 11:40:00,1.57359,1.57374,1.57234,1.57304,151300000.0
2008-06-13 11:45:00,1.57332,1.57344,1.57242,1.57278,205500001.0
2008-06-13 11:50:00,1.57294,1.57416,1.57268,1.57387,197400000.0
2008-06-13 11:55:00,1.57334,1.57363,1.5729,1.57355,145800000.0
2008-06-13 12:00:00,1.57341,1.57538,1.57339,1.57538,190400001.0
2008-06-13 12:05:00,1.57547,1.57547,1.57408,1.57409,224700000.0
2008-06-13 12:10:00,1.57414,1.57414,1.57261,1.57359,224000000.0
2008-06-13 12:15:00,1.57373,1.5749,1.57345,1.57464,180500000.0
2008-06-13 12:20:00,1.57453,1.57505,1.57394,1.57487,161300000.0
2008-06-13 12:25:00,1.57477,1.5753,1.5743,1.57469,197500001.0
2008-06-13 12:30:00,1.57435,1.57476,1.57312,1.57331,195200003.0
2008-06-13 12:35:00,1.57327,1.57327,1.57152,1.5716,198799998.0
2008-06-13 12:40:00,1.57139,1.57298,1.57133,1.57277,206299999.0
2008-06-13 12:45:00,1.57263,1.57339,1.57257,1.57265,160100000.0
2008-06-13 12:50:00,1.57246,1.57308,1.57203,1.57208,179200001.0
2008-06-13 12:55:00,1.57208,1.57263,1.57134,1.57163,250200000.0
2008-06-13 13:00:00,1.57173,1.57208,1.5708,1.57122,208900000.0
2008-06-13 13:05:00,1.57083,1.57209,1.57083,1.57156,196600000.0
2008-06-13 13:10:00,1.57184,1.57236,1.57096,1.57112,227900000.0
2008-06-13 13:15:00,1.57108,1.57168,1.57049,1.57063,174800000.0
2008-06-13 13:20:00,1.57067,1.5708,1.56989,1.5706,173600000.0
2008-06-13 13:25:00,1.57048,1.57073,1.56881,1.56947,178800001.0
2008-06-13 13:30:00,1.56952,1.57024,1.56935,1.56941,1659100004.0
2008-06-13 13:35:00,1.56933,1.57015,1.56925,1.56976,1861700004.0
2008-06-13 13:40:00,1.56979,1.57068,1.56969,1.57012,2035200001.0
2008-06-13 13:45:00,1.57004,1.57072,1.56962,1.57052,1032800001.0
2008-06-13 13:50:00,1.57057,1.571,1.57014,1.57053,1685000005.0
2008-06-13 13:55:00,1.57051,1.5711,1.57022,1.57078,1844100002.0
2008-06-13 14:00:00,1.57086,1.57162,1.57082,1.57152,1677700002.0
2008-06-13 14:05:00,1.57171,1.57341,1.57171,1.57322,2014700001.0
2008-06-13 14:10:00,1.57323,1.57451,1.57319,1.57451,1818900005.0
2008-06-13 14:15:00,1.57442,1.57521,1.5741,1.5743,1177500004.0
2008-06-13 14:20:00,1.57436,1.57438,1.57375,1.57411,1791100004.0
2008-06-13 14:25:00,1.57387,1.5746,1.57343,1.5746,2085300003.0
2008-06-13 14:30:00,1.57432,1.57509,1.56919,1.57357,1816200004.0
2008-06-13 14:35:00,1.57351,1.57402,1.57254,1.57338,1090800001.0
2008-06-13 14:40:00,1.57325,1.57358,1.57128,1.57214,1308500001.0
2008-06-13 14:45:00,1.57224,1.57378,1.57211,1.57326,1479400001.0
2008-06-13 14:50:00,1.5732,1.57342,1.57226,1.57227,1307400005.0
2008-06-13 14:55:00,1.57219,1.57383,1.57177,1.57308,1593800001.0
2008-06-13 15:00:00,1.57302,1.57389,1.57275,1.57351,2440600005.0
2008-06-13 15:05:00,1.57321,1.57357,1.57277,1.5733,1908700003.0
2008-06-13 15:10:00,1.57365,1.57409,1.5729,1.5737,2200100003.0
2008-06-13 15:15:00,1.57345,1.5736,1.57253,1.57297,2098300001.0
2008-06-13 15:20:00,1.57298,1.57338,1.572,1.57216,2705800005.0
2008-06-13 15:25:00,1.5721,1.5727,1.57181,1.5721,3171200009.0
2008-06-13 15:30:00,1.57183,1.5726,1.57089,1.5725,2629500005.0
2008-06-13 15:35:00,1.5725,1.5725,1.57165,1.57178,2028900004.0
2008-06-13 15:40:00,1.57174,1.57262,1.57169,1.57186,1605100006.0
2008-06-13 15:45:00,1.57202,1.57258,1.5718,1.57225,1942500001.0
2008-06-13 15:50:00,1.57222,1.57302,1.57204,1.57281,2083900005.0
2008-06-13 15:55:00,1.57287,1.57436,1.5724,1.5743,2102200003.0
2008-06-13 16:00:00,1.57433,1.57453,1.57283,1.57296,2322900002.0
2008-06-13 16:05:00,1.57288,1.57401,1.57281,1.57386,1232400004.0
2008-06-13 16:10:00,1.57403,1.57435,1.57324,1.57374,2599800005.0
2008-06-13 16:15:00,1.57381,1.57385,1.57291,1.57327,3234000003.0
2008-06-13 16:20:00,1.57313,1.57462,1.57303,1.574,2751500007.0
2008-06-13 16:25:00,1.57392,1.57425,1.57338,1.57373,2604700004.0
2008-06-13 16:30:00,1.57367,1.57466,1.57362,1.57414,2512500007.0
2008-06-13 16:35:00,1.5741,1.57464,1.57375,1.57394,2745700004.0
2008-06-13 16:40:00,1.5741,1.57456,1.5738,1.57456,2137200004.0
2008-06-13 16:45:00,1.57469,1.5748,1.57416,1.57421,2376800002.0
2008-06-13 16:50:00,1.57396,1.5747,1.57383,1.57438,2067300002.0
2008-06-13 16:55:00,1.57442,1.57538,1.57431,1.57469,2310100002.0
2008-06-13 17:00:00,1.5745,1.57505,1.57399,1.57461,2552300005.0
2008-06-13 17:05:00,1.57452,1.57487,1.57417,1.57457,2151100005.0
2008-06-13 17:10:00,1.57478,1.57649,1.57457,1.57608,2272900003.0
2008-06-13 17:15:00,1.57618,1.57823,1.57592,1.57794,2376100007.0
2008-06-13 17:20:00,1.57793,1.5796,1.57769,1.57876,2439200007.0
2008-06-13 17:25:00,1.57871,1.57976,1.5784,1.57954,2460600001.0
2008-06-13 17:30:00,1.57972,1.58025,1.57942,1.58001,2498300000.0
2008-06-13 17:35:00,1.57991,1.58001,1.57919,1.57935,2130600006.0
2008-06-13 17:40:00,1.57919,1.57944,1.57885,1.57914,1974500003.0
2008-06-13 17:45:00,1.57916,1.58108,1.57906,1.58071,2179500003.0
2008-06-13 17:50:00,1.58073,1.58092,1.57993,1.58007,2514800004.0
2008-06-13 17:55:00,1.58012,1.58051,1.57951,1.57993,2306100006.0
2008-06-13 18:00:00,1.57978,1.58011,1.57946,1.57963,2933400005.0
2008-06-13 18:05:00,1.57958,1.57989,1.57912,1.5794,2246900003.0
2008-06-13 18:10:00,1.57936,1.58068,1.57931,1.58048,2116800003.0
2008-06-13 18:15:00,1.58021,1.58134,1.58016,1.5809,2223300006.0
2008-06-13 18:20:00,1.5807,1.58122,1.58057,1.58107,1857600001.0
2008-06-13 18:25:00,1.58127,1.58219,1.58111,1.58182,2304200004.0
2008-06-13 18:30:00,1.58164,1.5821,1.58113,1.5818,2263900001.0
2008-06-13 18:35:00,1.58177,1.58215,1.58152,1.58201,1615100000.0
2008-06-13 18:40:00,1.58245,1.58307,1.5815,1.58174,2119100005.0
2008-06-13 18:45:00,1.58183,1.58328,1.58178,1.58269,2170200003.0
2008-06-13 18:50:00,1.58275,1.5833,1.58188,1.58194,2036600003.0
2008-06-13 18:55:00,1.5819,1.58234,1.58124,1.58225,2705400003.0
2008-06-13 19:00:00,1.58231,1.58282,1.58148,1.58159,2451000002.0
2008-06-13 19:05:00,1.58144,1.58205,1.58124,1.5818,2869700003.0
2008-06-13 19:10:00,1.58163,1.58182,1.58051,1.58074,2681600004.0
2008-06-13 19:15:00,1.58066,1.581,1.5805,1.58067,2045400003.0
2008-06-13 19:20:00,1.58105,1.5817,1.58076,1.58084,2186200000.0
2008-06-13 19:25:00,1.58072,1.581,1.58047,1.58062,1824000001.0
2008-06-13 19:30:00,1.58074,1.581,1.58014,1.5803,2222400004.0
2008-06-13 19:35:00,1.58033,1.58066,1.57978,1.58051,1835200004.0
2008-06-13 19:40:00,1.58065,1.58118,1.58022,1.58046,1354700001.0
2008-06-13 19:45:00,1.58054,1.58092,1.58026,1.58036,1500300004.0
2008-06-13 19:50:00,1.58042,1.58108,1.58021,1.58099,2328100004.0
2008-06-13 19:55:00,1.58104,1.58109,1.58059,1.58078,1974200005.0
2008-06-13 20:00:00,1.58081,1.58116,1.58072,1.58082,2793900005.0
2008-06-13 20:05:00,1.58082,1.58129,1.58073,1.58076,2633300004.0
2008-06-13 20:10:00,1.58071,1.58097,1.58002,1.58021,2858600003.0
2008-06-13 20:15:00,1.58019,1.58025,1.57961,1.57966,1887900000.0
2008-06-13 20:20:00,1.57964,1.58029,1.57954,1.58013,1265900002.0
2008-06-13 20:25:00,1.58,1.58011,1.5792,1.5795,1935600002.0
2008-06-13 20:30:00,1.57958,1.57974,1.57924,1.57941,1309300001.0
2008-06-13 20:35:00,1.57922,1.5795,1.579,1.57917,1818800005.0
2008-06-13 20:40:00,1.57921,1.57947,1.57884,1.57892,1376500004.0
2008-06-13 20:45:00,1.57896,1.57919,1.57856,1.57898,1946800002.0
2008-06-13 20:50:00,1.57885,1.57909,1.57854,1.5789,1037900000.0
2008-06-13 20:55:00,1.57889,1.57924,1.5787,1.57924,1303300004.0
2008-06-13 21:00:00,1.57923,1.57946,1.57906,1.57918,1200700002.0
2008-06-13 21:05:00,1.57923,1.57964,1.57891,1.57914,1392100001.0
2008-06-13 21:10:00,1.57909,1.57955,1.57892,1.57947,1237600001.0
2008-06-13 21:15:00,1.57946,1.57964,1.57931,1.57949,1023400001.0
2008-06-13 21:20:00,1.5795,1.5797,1.57923,1.57935,674700001.0
2008-06-13 21:25:00,1.57953,1.57985,1.57948,1.57953,1049100003.0
2008-06-13 21:30:00,1.57956,1.57992,1.57953,1.57978,1356000000.0
2008-06-13 21:35:00,1.57972,1.57993,1.57932,1.57986,1427000001.0
2008-06-13 21:40:00,1.5799,1.57997,1.5795,1.57968,917000002.0
2008-06-13 21:45:00,1.5797,1.57996,1.57941,1.57977,1661300006.0
2008-06-13 21:50:00,1.57981,1.58012,1.5794,1.57979,1785500003.0
2008-06-13 21:55:00,1.57985,1.5803,1.57971,1.5803,809900003.0
2008-06-13 22:00:00,1.58033,1.58063,1.57989,1.58028,652300001.0
2008-06-13 22:05:00,1.5804,1.58111,1.5803,1.58061,934500004.0
2008-06-13 22:10:00,1.58062,1.5814,1.58062,1.58122,982500003.0
2008-06-13 22:15:00,1.58107,1.58129,1.58064,1.58092,736200002.0
2008-06-13 22:20:00,1.58081,1.58148,1.58048,1.58113,1047600002.0
2008-06-13 22:25:00,1.58064,1.58152,1.58042,1.58136,790600000.0
2008-06-13 22:30:00,1.58134,1.58278,1.58128,1.58231,1062899999.0
2008-06-13 22:35:00,1.58234,1.58267,1.58205,1.58209,985300001.0
2008-06-13 22:40:00,1.58213,1.58236,1.5818,1.58192,1116200001.0
2008-06-13 22:45:00,1.58194,1.58265,1.58192,1.58195,806200000.0
2008-06-13 22:50:00,1.58174,1.5823,1.58166,1.58212,1046900000.0
2008-06-13 22:55:00,1.58202,1.58266,1.58163,1.58244,815200001.0
2008-06-15 23:00:00,1.58336,1.58492,1.58277,1.58459,219000001.0
2008-06-15 23:05:00,1.58471,1.58554,1.58468,1.5852,188900000.0
2008-06-15 23:10:00,1.585,1.585,1.58316,1.58379,253100000.0
2008-06-15 23:15:00,1.58375,1.58376,1.5832,1.58352,303500002.0
2008-06-15 23:20:00,1.58348,1.58465,1.58334,1.58358,398900000.0
2008-06-15 23:25:00,1.58391,1.58428,1.58361,1.58369,206700000.0
2008-06-15 23:30:00,1.58394,1.58458,1.58348,1.58408,473300001.0
2008-06-15 23:35:00,1.58401,1.58435,1.58396,1.58422,387300000.0
2008-06-15 23:40:00,1.5845,1.58452,1.58392,1.58416,299000000.0
2008-06-15 23:45:00,1.58447,1.58465,1.58389,1.58421,305200000.0
2008-06-15 23:50:00,1.5843,1.58443,1.58362,1.58373,568600001.0
2008-06-15 23:55:00,1.58368,1.58445,1.58311,1.58421,564199999.0
2008-06-16 00:00:00,1.58417,1.58478,1.58354,1.58388,901700001.0
2008-06-16 00:05:00,1.58414,1.58414,1.5826,1.58296,390400001.0
2008-06-16 00:10:00,1.583,1.58371,1.583,1.58337,204700000.0
2008-06-16 00:15:00,1.58322,1.58342,1.58269,1.58278,350600000.0
2008-06-16 00:20:00,1.58285,1.58322,1.58251,1.58296,262400000.0
2008-06-16 00:25:00,1.58264,1.58302,1.58239,1.58265,194300000.0
2008-06-16 00:30:00,1.58254,1.58286,1.58225,1.58283,377600001.0
2008-06-16 00:35:00,1.5824,1.58343,1.5824,1.58291,300100002.0
2008-06-16 00:40:00,1.58287,1.58324,1.58228,1.58238,175600001.0
2008-06-16 00:45:00,1.58266,1.58311,1.58247,1.58259,200700000.0
2008-06-16 00:50:00,1.58305,1.58352,1.58273,1.58285,296700000.0
2008-06-16 00:55:00,1.58308,1.58309,1.58256,1.58303,340400001.0
2008-06-16 01:00:00,1.58305,1.5835,1.58277,1.58335,223800000.0
2008-06-16 01:05:00,1.5834,1.58353,1.58273,1.58336,285000000.0
2008-06-16 01:10:00,1.58315,1.58399,1.58223,1.58226,591600000.0
2008-06-16 01:15:00,1.58241,1.58281,1.58231,1.5825,255700001.0
2008-06-16 01:20:00,1.58228,1.5827,1.5817,1.58235,499600003.0
2008-06-16 01:25:00,1.58212,1.58232,1.58177,1.5821,566900002.0
2008-06-16 01:30:00,1.58201,1.58252,1.58181,1.5825,344700000.0
2008-06-16 01:35:00,1.58249,1.58305,1.58216,1.583,179400000.0
2008-06-16 01:40:00,1.58284,1.58357,1.58252,1.583,658200001.0
2008-06-16 01:45:00,1.58295,1.58317,1.58278,1.58281,421100001.0
2008-06-16 01:50:00,1.5832,1.58357,1.5828,1.5833,568900001.0
2008-06-16 01:55:00,1.58319,1.58319,1.58245,1.5825,375300000.0
2008-06-16 02:00:00,1.58295,1.58297,1.58231,1.58232,176800000.0
2008-06-16 02:05:00,1.58227,1.58269,1.58158,1.58192,200700000.0
2008-06-16 02:10:00,1.58189,1.58224,1.58136,1.58159,206600000.0
2008-06-16 02:15:00,1.58158,1.58284,1.5813,1.58273,166400000.0
2008-06-16 02:20:00,1.58279,1.58281,1.58167,1.58228,203800001.0
2008-06-16 02:25:00,1.58228,1.58234,1.58159,1.58204,148500000.0
2008-06-16 02:30:00,1.58201,1.58283,1.58201,1.58278,201500000.0
2008-06-16 02:35:00,1.58284,1.58339,1.58254,1.58307,244700001.0
2008-06-16 02:40:00,1.58274,1.58311,1.58261,1.58288,180600000.0
2008-06-16 02:45:00,1.58274,1.58347,1.5826,1.58324,163500000.0
2008-06-16 02:50:00,1.58352,1.58415,1.58281,1.58379,205800000.0
2008-06-16 02:55:00,1.58367,1.58394,1.58301,1.58394,234800001.0
2008-06-16 03:00:00,1.58422,1.58422,1.58327,1.58349,183400000.0
2008-06-16 03:05:00,1.58386,1.58403,1.58338,1.58355,212200000.0
2008-06-16 03:10:00,1.58383,1.58429,1.58267,1.58286,151000000.0
2008-06-16 03:15:00,1.5829,1.58316,1.58264,1.58287,186300001.0
2008-06-16 03:20:00,1.58298,1.58337,1.58267,1.58337,160200000.0
2008-06-16 03:25:00,1.58311,1.58355,1.58287,1.58314,208100000.0
2008-06-16 03:30:00,1.58337,1.58363,1.58316,1.58337,220100000.0
2008-06-16 03:35:00,1.58353,1.58382,1.58302,1.58344,190400002.0
2008-06-16 03:40:00,1.58353,1.5841,1.58338,1.58387,145100000.0
2008-06-16 03:45:00,1.5843,1.5843,1.58354,1.58372,152700000.0
2008-06-16 03:50:00,1.58361,1.58378,1.58328,1.58348,161000000.0
2008-06-16 03:55:00,1.58343,1.5835,1.583,1.58333,234000000.0
2008-06-16 04:00:00,1.58323,1.58354,1.58293,1.58338,196200001.0
2008-06-16 04:05:00,1.58308,1.58386,1.58308,1.58377,165300000.0
2008-06-16 04:10:00,1.58375,1.58413,1.58335,1.58397,201400000.0
2008-06-16 04:15:00,1.5841,1.58427,1.58326,1.58408,164600000.0
2008-06-16 04:20:00,1.5838,1.58462,1.58376,1.58428,187200000.0
2008-06-16 04:25:00,1.58441,1.58489,1.58396,1.58468,243900001.0
2008-06-16 04:30:00,1.58457,1.58556,1.58445,1.58531,269000000.0
2008-06-16 04:35:00,1.58526,1.58546,1.58461,1.58515,173100000.0
2008-06-16 04:40:00,1.58499,1.58505,1.58377,1.58445,181800000.0
2008-06-16 04:45:00,1.58449,1.58462,1.58371,1.58413,140600000.0
2008-06-16 04:50:00,1.58399,1.58412,1.58342,1.58357,167300000.0
2008-06-16 04:55:00,1.58375,1.58452,1.58361,1.58404,224500002.0
2008-06-16 05:00:00,1.58382,1.58399,1.58352,1.58373,193700000.0
2008-06-16 05:05:00,1.58351,1.58413,1.58349,1.58358,183500000.0
2008-06-16 05:10:00,1.58362,1.58434,1.58332,1.58426,183700001.0
2008-06-16 05:15:00,1.58436,1.5849,1.58422,1.58476,181300000.0
2008-06-16 05:20:00,1.58473,1.58473,1.58329,1.58367,195900001.0
2008-06-16 05:25:00,1.58391,1.58425,1.58303,1.58378,157600000.0
2008-06-16 05:30:00,1.58371,1.58394,1.58311,1.58386,210100000.0
2008-06-16 05:35:00,1.58397,1.58435,1.58331,1.58381,182200000.0
2008-06-16 05:40:00,1.5838,1.58411,1.58278,1.58349,226700000.0
2008-06-16 05:45:00,1.58335,1.58418,1.58335,1.58406,288999999.0
2008-06-16 05:50:00,1.58391,1.58469,1.58372,1.58445,229300000.0
2008-06-16 05:55:00,1.58421,1.58464,1.58411,1.58444,184600001.0
2008-06-16 06:00:00,1.58428,1.5846,1.58392,1.58424,205700001.0
2008-06-16 06:05:00,1.58435,1.58459,1.58405,1.58407,165600000.0
2008-06-16 06:10:00,1.58477,1.58574,1.58447,1.58564,181100000.0
2008-06-16 06:15:00,1.58563,1.5859,1.58521,1.58535,139700000.0
2008-06-16 06:20:00,1.58587,1.58587,1.58461,1.58495,176900000.0
2008-06-16 06:25:00,1.585,1.58556,1.58492,1.58548,153300000.0
2008-06-16 06:30:00,1.58516,1.58516,1.58408,1.58408,175400000.0
2008-06-16 06:35:00,1.58409,1.5849,1.58402,1.58477,208000000.0
2008-06-16 06:40:00,1.58474,1.58527,1.58449,1.58458,181000000.0
2008-06-16 06:45:00,1.58449,1.58497,1.58448,1.58472,183300000.0
2008-06-16 06:50:00,1.58462,1.58475,1.58411,1.58428,203500001.0
2008-06-16 06:55:00,1.58459,1.58469,1.5834,1.5834,163600000.0
2008-06-16 07:00:00,1.58446,1.58496,1.58392,1.58397,164300000.0
2008-06-16 07:05:00,1.584,1.58463,1.58398,1.58431,168100001.0
2008-06-16 07:10:00,1.58426,1.58461,1.58367,1.58446,188200000.0
2008-06-16 07:15:00,1.58443,1.58455,1.58392,1.58402,223400001.0
2008-06-16 07:20:00,1.58385,1.58485,1.5837,1.5845,219400000.0
2008-06-16 07:25:00,1.58459,1.58481,1.58369,1.58415,173600000.0
2008-06-16 07:30:00,1.58407,1.58429,1.58359,1.58426,233300000.0
2008-06-16 07:35:00,1.584,1.58438,1.58323,1.58331,203700000.0
2008-06-16 07:40:00,1.58301,1.58442,1.58216,1.58442,253300003.0
2008-06-16 07:45:00,1.58432,1.58453,1.58251,1.58276,194200000.0
2008-06-16 07:50:00,1.58336,1.58369,1.58271,1.58271,154300000.0
2008-06-16 07:55:00,1.58274,1.58274,1.58173,1.5818,195600001.0
2008-06-16 08:00:00,1.58183,1.58291,1.58178,1.5824,139500000.0
2008-06-16 08:05:00,1.5822,1.5822,1.58103,1.58162,186200000.0
2008-06-16 08:10:00,1.58165,1.58275,1.58165,1.58244,195400000.0
2008-06-16 08:15:00,1.58236,1.58247,1.58155,1.58227,187400000.0
2008-06-16 08:20:00,1.58228,1.58243,1.58062,1.58101,173000000.0
2008-06-16 08:25:00,1.58124,1.58177,1.58084,1.58135,196600000.0
2008-06-16 08:30:00,1.58166,1.58247,1.58126,1.58211,168500000.0
2008-06-16 08:35:00,1.58224,1.58247,1.58128,1.58192,214900000.0
2008-06-16 08:40:00,1.58206,1.58217,1.57931,1.57949,165900000.0
2008-06-16 08:45:00,1.57973,1.57998,1.57859,1.57973,216300001.0
2008-06-16 08:50:00,1.57955,1.57955,1.57848,1.57862,187700000.0
2008-06-16 08:55:00,1.5789,1.57981,1.57831,1.57935,180700000.0
2008-06-16 09:00:00,1.57959,1.58027,1.57924,1.58018,164900000.0
2008-06-16 09:05:00,1.58049,1.58058,1.57878,1.5799,244800002.0
2008-06-16 09:10:00,1.57977,1.58057,1.57961,1.58007,159000000.0
2008-06-16 09:15:00,1.57991,1.58082,1.57991,1.58055,189000000.0
2008-06-16 09:20:00,1.58089,1.58103,1.58041,1.58061,183500000.0
2008-06-16 09:25:00,1.58067,1.58122,1.58054,1.58122,153200000.0
2008-06-16 09:30:00,1.58117,1.58192,1.58084,1.5817,195900002.0
2008-06-16 09:35:00,1.58151,1.58161,1.58108,1.58146,202700001.0
2008-06-16 09:40:00,1.5815,1.58195,1.58115,1.58115,192000001.0
2008-06-16 09:45:00,1.58149,1.58226,1.58091,1.5816,161600000.0
2008-06-16 09:50:00,1.58159,1.58292,1.58126,1.58292,236200000.0
2008-06-16 09:55:00,1.58277,1.58318,1.58204,1.58252,189100000.0
2008-06-16 10:00:00,1.58245,1.58302,1.58207,1.58264,284100000.0
2008-06-16 10:05:00,1.58287,1.58454,1.58264,1.58429,154700000.0
2008-06-16 10:10:00,1.58442,1.58449,1.58285,1.58295,170600001.0
2008-06-16 10:15:00,1.58286,1.58298,1.58202,1.58214,185000000.0
2008-06-16 10:20:00,1.58225,1.5829,1.5821,1.58231,178900000.0
2008-06-16 10:25:00,1.58253,1.58477,1.58253,1.58439,201300000.0
2008-06-16 10:30:00,1.58444,1.58582,1.5839,1.58546,197100001.0
2008-06-16 10:35:00,1.58532,1.58551,1.58459,1.58529,193299999.0
2008-06-16 10:40:00,1.58533,1.5854,1.58427,1.58513,217300000.0
2008-06-16 10:45:00,1.58511,1.58697,1.58511,1.58603,341100000.0
2008-06-16 10:50:00,1.58612,1.58668,1.58578,1.58659,169700000.0
2008-06-16 10:55:00,1.5865,1.58678,1.58563,1.58633,214200000.0
2008-06-16 11:00:00,1.58622,1.58642,1.58468,1.58516,140900000.0
2008-06-16 11:05:00,1.58535,1.58632,1.58502,1.58632,226800001.0
2008-06-16 11:10:00,1.58636,1.5865,1.58591,1.58619,189200000.0
2008-06-16 11:15:00,1.5862,1.58626,1.5847,1.58566,194000000.0
2008-06-16 11:20:00,1.58572,1.58578,1.5851,1.58555,191200000.0
2008-06-16 11:25:00,1.5856,1.5857,1.58413,1.58482,235700001.0
2008-06-16 11:30:00,1.58488,1.58551,1.58465,1.5851,197500001.0
2008-06-16 11:35:00,1.58473,1.58486,1.5844,1.58455,227600000.0
2008-06-16 11:40:00,1.58468,1.58501,1.58436,1.58436,157300001.0
2008-06-16 11:45:00,1.5847,1.58518,1.58345,1.58378,191700001.0
2008-06-16 11:50:00,1.58403,1.58465,1.58335,1.5834,226600001.0
2008-06-16 11:55:00,1.58352,1.58458,1.58351,1.58368,206100000.0
2008-06-16 12:00:00,1.58364,1.58461,1.58364,1.58429,217700001.0
2008-06-16 12:05:00,1.58423,1.58477,1.5834,1.58352,182200001.0
2008-06-16 12:10:00,1.5837,1.58415,1.58348,1.58352,199800001.0
2008-06-16 12:15:00,1.58364,1.58376,1.58329,1.58354,134000000.0
2008-06-16 12:20:00,1.58315,1.58444,1.58315,1.58444,170300000.0
2008-06-16 12:25:00,1.58429,1.58463,1.58384,1.58451,176800000.0
2008-06-16 12:30:00,1.58435,1.58546,1.58434,1.58512,205699998.0
2008-06-16 12:35:00,1.58551,1.58692,1.58551,1.5867,174100000.0
2008-06-16 12:40:00,1.58678,1.58786,1.58678,1.58777,266200000.0
2008-06-16 12:45:00,1.58778,1.58856,1.58761,1.58761,180200001.0
2008-06-16 12:50:00,1.58739,1.58788,1.58698,1.58738,170900000.0
2008-06-16 12:55:00,1.58755,1.58755,1.58658,1.58748,251200000.0
2008-06-16 13:00:00,1.5875,1.58795,1.58688,1.58733,176500000.0
2008-06-16 13:05:00,1.58704,1.58775,1.58704,1.58769,184700001.0
2008-06-16 13:10:00,1.58783,1.5882,1.58749,1.58761,187000000.0
2008-06-16 13:15:00,1.58753,1.58805,1.58686,1.58733,197100001.0
2008-06-16 13:20:00,1.58728,1.58859,1.58704,1.58859,167900000.0
2008-06-16 13:25:00,1.58876,1.58952,1.58832,1.58904,175900000.0
2008-06-16 13:30:00,1.58913,1.58965,1.58866,1.58908,1656400002.0
2008-06-16 13:35:00,1.58929,1.58977,1.58915,1.58952,1827200001.0
2008-06-16 13:40:00,1.58949,1.58982,1.58911,1.58962,1912900003.0
2008-06-16 13:45:00,1.58972,1.59032,1.58954,1.59006,1106300003.0
2008-06-16 13:50:00,1.59001,1.59028,1.58968,1.59,1632500008.0
2008-06-16 13:55:00,1.58994,1.59036,1.58938,1.58951,1845900002.0
2008-06-16 14:00:00,1.58936,1.59004,1.58803,1.5885,1634200002.0
2008-06-16 14:05:00,1.58861,1.58932,1.58826,1.58835,1867999999.0
2008-06-16 14:10:00,1.58818,1.58956,1.58787,1.58854,1775400005.0
2008-06-16 14:15:00,1.58861,1.58925,1.58846,1.58862,1183600003.0
2008-06-16 14:20:00,1.58864,1.58938,1.58847,1.5888,1918900003.0
2008-06-16 14:25:00,1.58869,1.58889,1.58768,1.58768,2000800002.0
2008-06-16 14:30:00,1.58771,1.58972,1.58771,1.58947,1787500003.0
2008-06-16 14:35:00,1.58923,1.5908,1.58923,1.59051,1142300000.0
2008-06-16 14:40:00,1.59055,1.59138,1.59043,1.59069,1343800001.0
2008-06-16 14:45:00,1.59072,1.59087,1.59015,1.59036,1509700004.0
2008-06-16 14:50:00,1.59026,1.59132,1.58867,1.58867,1508600005.0
2008-06-16 14:55:00,1.5884,1.58858,1.58693,1.58768,1643200000.0
2008-06-16 15:00:00,1.58769,1.58857,1.58647,1.58686,2270200003.0
2008-06-16 15:05:00,1.58641,1.5865,1.58449,1.5863,1975699999.0
2008-06-16 15:10:00,1.58637,1.58683,1.58535,1.58644,2187000001.0
2008-06-16 15:15:00,1.58637,1.58763,1.58622,1.58716,2065100004.0
2008-06-16 15:20:00,1.58719,1.58735,1.58572,1.58617,2598800002.0
2008-06-16 15:25:00,1.58624,1.58657,1.58545,1.58585,3069900006.0
2008-06-16 15:30:00,1.5858,1.58659,1.58545,1.58637,2448900008.0
2008-06-16 15:35:00,1.58643,1.58681,1.58601,1.58628,2064600002.0
2008-06-16 15:40:00,1.58625,1.58734,1.58616,1.58663,1728800005.0
2008-06-16 15:45:00,1.58673,1.5869,1.58625,1.58639,2021700007.0
2008-06-16 15:50:00,1.58649,1.58704,1.58646,1.58689,1799600002.0
2008-06-16 15:55:00,1.5869,1.58709,1.58647,1.58684,2030200004.0
2008-06-16 16:00:00,1.58656,1.58707,1.58614,1.58702,2171199999.0
2008-06-16 16:05:00,1.58721,1.58795,1.58595,1.58618,1272100002.0
2008-06-16 16:10:00,1.58618,1.5867,1.58591,1.58596,2489400005.0
2008-06-16 16:15:00,1.58612,1.58612,1.58446,1.58504,3142900006.0
2008-06-16 16:20:00,1.58496,1.58564,1.58448,1.58463,2763500009.0
2008-06-16 16:25:00,1.58463,1.58531,1.58402,1.5841,2652000002.0
2008-06-16 16:30:00,1.58414,1.58447,1.58287,1.58378,2417300002.0
2008-06-16 16:35:00,1.58376,1.58426,1.5834,1.58364,2576300004.0
2008-06-16 16:40:00,1.58364,1.58364,1.58274,1.5829,2309600007.0
2008-06-16 16:45:00,1.58293,1.58327,1.58109,1.58109,2332400002.0
2008-06-16 16:50:00,1.58095,1.58285,1.58095,1.58158,2166400002.0
2008-06-16 16:55:00,1.58173,1.58192,1.57945,1.57975,2429200004.0
2008-06-16 17:00:00,1.57977,1.58042,1.57975,1.58042,2580400009.0
2008-06-16 17:05:00,1.58011,1.58022,1.57813,1.57917,2144300006.0
2008-06-16 17:10:00,1.57919,1.57935,1.57705,1.57772,2039100004.0
2008-06-16 17:15:00,1.57795,1.57977,1.57795,1.57966,2218700000.0
2008-06-16 17:20:00,1.57947,1.58028,1.57892,1.57962,2330300005.0
2008-06-16 17:25:00,1.57966,1.58088,1.57966,1.58072,2618500003.0
2008-06-16 17:30:00,1.58087,1.58128,1.58065,1.58099,2688800006.0
2008-06-16 17:35:00,1.5809,1.58131,1.58038,1.58079,2178200002.0
2008-06-16 17:40:00,1.58069,1.5809,1.58012,1.58062,1869600001.0
2008-06-16 17:45:00,1.58042,1.58083,1.57999,1.58044,2390300003.0
2008-06-16 17:50:00,1.58038,1.58061,1.57951,1.57952,2458499999.0
2008-06-16 17:55:00,1.57951,1.58031,1.57951,1.58006,2357500006.0
2008-06-16 18:00:00,1.57956,1.57983,1.57901,1.57968,2824100006.0
2008-06-16 18:05:00,1.57981,1.58058,1.57972,1.58017,2198500005.0
2008-06-16 18:10:00,1.58011,1.58075,1.58002,1.58032,2470900004.0
2008-06-16 18:15:00,1.58033,1.58132,1.58033,1.58059,2217300004.0
2008-06-16 18:20:00,1.58056,1.58088,1.58034,1.58052,1814400002.0
2008-06-16 18:25:00,1.58053,1.58068,1.5795,1.57971,2154400003.0
2008-06-16 18:30:00,1.58006,1.58035,1.57967,1.57969,2270800006.0
2008-06-16 18:35:00,1.57971,1.58,1.57944,1.57961,1743400006.0
2008-06-16 18:40:00,1.57964,1.58062,1.57954,1.5805,2271500007.0
2008-06-16 18:45:00,1.58035,1.58067,1.57992,1.58053,2325900010.0
2008-06-16 18:50:00,1.58054,1.58054,1.57985,1.58038,2116600003.0
2008-06-16 18:55:00,1.58045,1.5806,1.57986,1.57988,2736000011.0
2008-06-16 19:00:00,1.57982,1.58009,1.57906,1.57958,2509200005.0
2008-06-16 19:05:00,1.57969,1.58066,1.57962,1.57975,2785800004.0
2008-06-16 19:10:00,1.57961,1.58167,1.57961,1.58147,2774600010.0
2008-06-16 19:15:00,1.58133,1.58171,1.58075,1.58086,2036600010.0
2008-06-16 19:20:00,1.58104,1.58144,1.58056,1.58105,2152600002.0
2008-06-16 19:25:00,1.58105,1.58174,1.58097,1.58114,1758800001.0
2008-06-16 19:30:00,1.5809,1.58144,1.58021,1.58135,2260600003.0
2008-06-16 19:35:00,1.58132,1.58132,1.58012,1.58076,1985600009.0
2008-06-16 19:40:00,1.58086,1.58125,1.58044,1.58112,1371900004.0
2008-06-16 19:45:00,1.58117,1.58217,1.58104,1.58167,1479100002.0
2008-06-16 19:50:00,1.58156,1.58225,1.58116,1.58204,2278600001.0
2008-06-16 19:55:00,1.5821,1.58299,1.58189,1.58236,1961800003.0
2008-06-16 20:00:00,1.58219,1.58277,1.58209,1.58244,2819000002.0
2008-06-16 20:05:00,1.58257,1.58286,1.58189,1.58228,2629800002.0
2008-06-16 20:10:00,1.58215,1.58227,1.58141,1.58166,2761900006.0
2008-06-16 20:15:00,1.58165,1.58228,1.5813,1.58137,1809700002.0
2008-06-16 20:20:00,1.58144,1.58217,1.58141,1.58201,1341600001.0
2008-06-16 20:25:00,1.58198,1.58241,1.58159,1.58204,2006500006.0
2008-06-16 20:30:00,1.58205,1.58225,1.58184,1.58222,1162900002.0
2008-06-16 20:35:00,1.58221,1.58286,1.58204,1.58284,1846400004.0
2008-06-16 20:40:00,1.58288,1.58376,1.58253,1.58336,1446100005.0
2008-06-16 20:45:00,1.58351,1.5842,1.58312,1.58418,1832800000.0
2008-06-16 20:50:00,1.58414,1.58473,1.58359,1.58445,995200003.0
2008-06-16 20:55:00,1.58446,1.58522,1.58415,1.58508,1201000002.0
2008-06-16 21:00:00,1.5848,1.58486,1.58441,1.58453,1175300001.0
2008-06-16 21:05:00,1.58451,1.58474,1.58398,1.58413,1542500003.0
2008-06-16 21:10:00,1.58409,1.58427,1.58336,1.58368,1336500003.0
2008-06-16 21:15:00,1.58385,1.58391,1.58283,1.58294,1135600000.0
2008-06-16 21:20:00,1.58293,1.58297,1.58256,1.5829,585100000.0
2008-06-16 21:25:00,1.58302,1.58375,1.58283,1.58305,1085200003.0
2008-06-16 21:30:00,1.58305,1.58322,1.58269,1.58279,1394400003.0
2008-06-16 21:35:00,1.58286,1.58317,1.58272,1.58289,1468500005.0
2008-06-16 21:40:00,1.58295,1.58308,1.58227,1.58228,1015700002.0
2008-06-16 21:45:00,1.58231,1.58294,1.58191,1.58219,1734400004.0
2008-06-16 21:50:00,1.58215,1.58234,1.58173,1.58202,1733900003.0
2008-06-16 21:55:00,1.58213,1.58235,1.58188,1.58194,900100002.0
2008-06-16 22:00:00,1.58191,1.58259,1.58189,1.58243,807400002.0
2008-06-16 22:05:00,1.58242,1.58362,1.58206,1.58319,951300001.0
2008-06-16 22:10:00,1.5832,1.58347,1.58213,1.58258,974700001.0
2008-06-16 22:15:00,1.58257,1.58351,1.58241,1.58345,852600001.0
2008-06-16 22:20:00,1.58351,1.5837,1.58281,1.58323,1002800001.0
2008-06-16 22:25:00,1.5832,1.58388,1.58293,1.58381,928600003.0
2008-06-16 22:30:00,1.58438,1.5848,1.58374,1.58392,1105600001.0
2008-06-16 22:35:00,1.58389,1.58418,1.58358,1.5839,1036300003.0
2008-06-16 22:40:00,1.584,1.58427,1.58337,1.58342,1148599999.0
2008-06-16 22:45:00,1.5834,1.58377,1.58314,1.5834,873500001.0
2008-06-16 22:50:00,1.58343,1.58381,1.58331,1.58363,1131700001.0
2008-06-16 22:55:00,1.58367,1.58388,1.58352,1.58364,796300000.0
2008-06-16 23:00:00,1.5832,1.58374,1.58301,1.58339,262800001.0
2008-06-16 23:05:00,1.58336,1.58373,1.58288,1.58295,175300000.0
2008-06-16 23:10:00,1.58303,1.58353,1.58257,1.58317,267300000.0
2008-06-16 23:15:00,1.58311,1.58453,1.58257,1.58431,264200000.0
2008-06-16 23:20:00,1.5843,1.58454,1.58372,1.58404,511000003.0
2008-06-16 23:25:00,1.58416,1.5845,1.58404,1.58413,183300000.0
2008-06-16 23:30:00,1.58424,1.58427,1.5835,1.58359,517500001.0
2008-06-16 23:35:00,1.58364,1.58393,1.58328,1.58378,460000001.0
2008-06-16 23:40:00,1.58379,1.58391,1.58358,1.58368,424400001.0
2008-06-16 23:45:00,1.58369,1.58426,1.58353,1.58394,277500000.0
2008-06-16 23:50:00,1.58396,1.58457,1.58341,1.58371,563300002.0
2008-06-16 23:55:00,1.58357,1.58391,1.58319,1.58386,584600002.0
2008-06-17 00:00:00,1.58396,1.58431,1.5833,1.58381,980000000.0
2008-06-17 00:05:00,1.58407,1.58446,1.58376,1.58404,299400002.0
2008-06-17 00:10:00,1.58373,1.58452,1.58373,1.58436,167500000.0
2008-06-17 00:15:00,1.58421,1.58469,1.58361,1.58378,333200003.0
2008-06-17 00:20:00,1.58388,1.58444,1.58363,1.5844,243000000.0
2008-06-17 00:25:00,1.58434,1.58465,1.58362,1.58384,296399998.0
2008-06-17 00:30:00,1.58378,1.58428,1.58341,1.58428,377800002.0
2008-06-17 00:35:00,1.58386,1.58396,1.58334,1.58334,305700000.0
2008-06-17 00:40:00,1.58381,1.5843,1.58332,1.58332,181000002.0
2008-06-17 00:45:00,1.58356,1.58408,1.58328,1.58365,226200002.0
2008-06-17 00:50:00,1.58408,1.58413,1.58349,1.58357,276600000.0
2008-06-17 00:55:00,1.58398,1.58401,1.58327,1.58335,309100000.0
2008-06-17 01:00:00,1.58339,1.58365,1.58311,1.58327,356700001.0
2008-06-17 01:05:00,1.58313,1.5835,1.58268,1.58321,354400000.0
2008-06-17 01:10:00,1.58274,1.58372,1.58143,1.58259,678800002.0
2008-06-17 01:15:00,1.5828,1.58325,1.58228,1.5831,267800000.0
2008-06-17 01:20:00,1.58302,1.58309,1.58204,1.58279,517700001.0
2008-06-17 01:25:00,1.58249,1.5828,1.58208,1.58219,532600002.0
2008-06-17 01:30:00,1.58204,1.58282,1.58199,1.58235,342000000.0
2008-06-17 01:35:00,1.5824,1.58241,1.58173,1.5821,180600000.0
2008-06-17 01:40:00,1.582,1.58261,1.58139,1.58185,652200001.0
2008-06-17 01:45:00,1.58177,1.5822,1.58165,1.58181,435399999.0
2008-06-17 01:50:00,1.58257,1.58257,1.58167,1.58192,597699999.0
2008-06-17 01:55:00,1.58191,1.58249,1.58191,1.58236,368700000.0
2008-06-17 02:00:00,1.58285,1.58329,1.58238,1.58329,194400001.0
2008-06-17 02:05:00,1.58332,1.58359,1.58304,1.58339,167700001.0
2008-06-17 02:10:00,1.58352,1.58388,1.5832,1.58361,171100001.0
2008-06-17 02:15:00,1.58353,1.58363,1.58315,1.58318,190700000.0
2008-06-17 02:20:00,1.5832,1.58405,1.58311,1.5837,177700001.0
2008-06-17 02:25:00,1.58368,1.58386,1.58305,1.58364,199700001.0
2008-06-17 02:30:00,1.58353,1.58371,1.58318,1.58351,189100000.0
2008-06-17 02:35:00,1.58349,1.58357,1.5827,1.58321,227500000.0
2008-06-17 02:40:00,1.58322,1.5835,1.58255,1.58282,191200000.0
2008-06-17 02:45:00,1.58279,1.58351,1.58264,1.58337,143400000.0
2008-06-17 02:50:00,1.58347,1.58377,1.58317,1.58356,183300000.0
2008-06-17 02:55:00,1.58337,1.58371,1.58295,1.58341,207900001.0
2008-06-17 03:00:00,1.58358,1.58408,1.58309,1.58328,169600000.0
2008-06-17 03:05:00,1.58358,1.58444,1.58306,1.58422,208100000.0
2008-06-17 03:10:00,1.58456,1.58562,1.58445,1.5848,216700001.0
2008-06-17 03:15:00,1.58464,1.58706,1.58461,1.58628,181200001.0
2008-06-17 03:20:00,1.58654,1.58776,1.58644,1.58719,167300001.0
2008-06-17 03:25:00,1.58695,1.58769,1.58673,1.58715,187400000.0
2008-06-17 03:30:00,1.5875,1.58856,1.58699,1.58826,225400000.0
2008-06-17 03:35:00,1.58833,1.59013,1.58775,1.58981,167500000.0
2008-06-17 03:40:00,1.5895,1.58992,1.58893,1.58984,168400000.0
2008-06-17 03:45:00,1.59037,1.59138,1.59022,1.59037,185600001.0
2008-06-17 03:50:00,1.59074,1.59101,1.58999,1.58999,187500000.0
2008-06-17 03:55:00,1.58957,1.58957,1.58693,1.58798,249000002.0
2008-06-17 04:00:00,1.58772,1.58808,1.58717,1.58805,165100000.0
2008-06-17 04:05:00,1.58744,1.58862,1.58744,1.588,203200001.0
2008-06-17 04:10:00,1.58799,1.5888,1.58772,1.58848,203200000.0
2008-06-17 04:15:00,1.58847,1.5886,1.58767,1.58842,213900000.0
2008-06-17 04:20:00,1.58843,1.58857,1.58779,1.58788,192500000.0
2008-06-17 04:25:00,1.58785,1.58835,1.58706,1.58727,201900001.0
2008-06-17 04:30:00,1.58715,1.5875,1.58686,1.58712,249000000.0
2008-06-17 04:35:00,1.5871,1.58711,1.58632,1.58662,164300000.0
2008-06-17 04:40:00,1.58637,1.58677,1.5859,1.58672,199000000.0
2008-06-17 04:45:00,1.58677,1.58712,1.58641,1.58661,149100000.0
2008-06-17 04:50:00,1.58658,1.58695,1.58632,1.58689,185100000.0
2008-06-17 04:55:00,1.58686,1.58699,1.58614,1.58633,228700000.0
2008-06-17 05:00:00,1.58647,1.58737,1.58645,1.58694,190400000.0
2008-06-17 05:05:00,1.58673,1.58757,1.58668,1.58754,188400000.0
2008-06-17 05:10:00,1.58765,1.58788,1.58738,1.58777,164400000.0
2008-06-17 05:15:00,1.58782,1.58792,1.58728,1.58763,206600002.0
2008-06-17 05:20:00,1.58747,1.58777,1.58681,1.58748,200500002.0
2008-06-17 05:25:00,1.5873,1.58789,1.58698,1.5874,214400000.0
2008-06-17 05:30:00,1.5873,1.58735,1.58651,1.5872,153600000.0
2008-06-17 05:35:00,1.58719,1.58764,1.58662,1.58759,171400000.0
2008-06-17 05:40:00,1.58771,1.58813,1.58699,1.58782,177700001.0
2008-06-17 05:45:00,1.58721,1.58778,1.58698,1.58733,214700001.0
2008-06-17 05:50:00,1.5871,1.58746,1.58672,1.58734,170700000.0
2008-06-17 05:55:00,1.58738,1.58758,1.58706,1.58727,198600001.0
2008-06-17 06:00:00,1.58688,1.58712,1.58629,1.587,216500000.0
2008-06-17 06:05:00,1.58711,1.58713,1.58635,1.5867,203400000.0
2008-06-17 06:10:00,1.58681,1.58681,1.58533,1.58593,226000000.0
2008-06-17 06:15:00,1.58575,1.58653,1.58551,1.58622,135000000.0
2008-06-17 06:20:00,1.58643,1.58732,1.58604,1.58613,165500000.0
2008-06-17 06:25:00,1.58593,1.58772,1.58554,1.5876,199600002.0
2008-06-17 06:30:00,1.58748,1.58801,1.58709,1.58763,210400001.0
2008-06-17 06:35:00,1.58753,1.58806,1.5872,1.58761,200400000.0
2008-06-17 06:40:00,1.58732,1.58732,1.58598,1.58694,203500002.0
2008-06-17 06:45:00,1.5867,1.5871,1.58615,1.58705,228700000.0
2008-06-17 06:50:00,1.58709,1.58725,1.58602,1.58684,159800000.0
2008-06-17 06:55:00,1.587,1.587,1.586,1.58649,152300000.0
2008-06-17 07:00:00,1.58702,1.5881,1.58675,1.5881,167900000.0
2008-06-17 07:05:00,1.58794,1.58874,1.58777,1.588,179800000.0
2008-06-17 07:10:00,1.58811,1.58844,1.58742,1.58778,255700001.0
2008-06-17 07:15:00,1.58803,1.58856,1.58748,1.58813,177000001.0
2008-06-17 07:20:00,1.58784,1.58856,1.58778,1.58779,232600000.0
2008-06-17 07:25:00,1.58788,1.58799,1.58723,1.58767,190500002.0
2008-06-17 07:30:00,1.58776,1.58831,1.58739,1.58782,250900002.0
2008-06-17 07:35:00,1.58745,1.58818,1.58742,1.58764,188900000.0
2008-06-17 07:40:00,1.58751,1.58794,1.58711,1.58779,225000000.0
2008-06-17 07:45:00,1.58787,1.58802,1.58705,1.58761,238900000.0
2008-06-17 07:50:00,1.588,1.58804,1.58727,1.58729,168900000.0
2008-06-17 07:55:00,1.58736,1.58826,1.58675,1.58701,217900000.0
2008-06-17 08:00:00,1.58683,1.5869,1.58537,1.58662,184600000.0
2008-06-17 08:05:00,1.58655,1.58659,1.58539,1.58578,196200000.0
2008-06-17 08:10:00,1.58592,1.58612,1.58534,1.58602,222800000.0
2008-06-17 08:15:00,1.58622,1.58639,1.58568,1.58599,183600000.0
2008-06-17 08:20:00,1.5861,1.58649,1.58466,1.58501,171700000.0
2008-06-17 08:25:00,1.58494,1.58526,1.58444,1.58463,219600000.0
2008-06-17 08:30:00,1.58474,1.58536,1.58459,1.58531,197500001.0
2008-06-17 08:35:00,1.58535,1.58609,1.58524,1.58588,191400000.0
2008-06-17 08:40:00,1.58585,1.58619,1.58399,1.58418,181600002.0
2008-06-17 08:45:00,1.58411,1.58707,1.58399,1.58528,188200000.0
2008-06-17 08:50:00,1.58521,1.58595,1.58468,1.58509,180700000.0
2008-06-17 08:55:00,1.58521,1.58538,1.58429,1.58429,196100001.0
2008-06-17 09:00:00,1.58417,1.58417,1.58226,1.58283,210200002.0
2008-06-17 09:05:00,1.5828,1.58339,1.58209,1.58289,186300001.0
2008-06-17 09:10:00,1.58277,1.58303,1.58241,1.58303,138300000.0
2008-06-17 09:15:00,1.58282,1.58322,1.58138,1.5814,196300001.0
2008-06-17 09:20:00,1.58142,1.58271,1.58122,1.58259,171400000.0
2008-06-17 09:25:00,1.58251,1.58301,1.58211,1.58228,197500001.0
2008-06-17 09:30:00,1.58209,1.58306,1.58157,1.58205,194100000.0
2008-06-17 09:35:00,1.58177,1.58212,1.58145,1.58186,197900001.0
2008-06-17 09:40:00,1.58186,1.58241,1.58163,1.58173,198800001.0
2008-06-17 09:45:00,1.58162,1.58205,1.58076,1.58076,151300000.0
2008-06-17 09:50:00,1.58102,1.58132,1.58024,1.58077,213000001.0
2008-06-17 09:55:00,1.58057,1.58092,1.57956,1.57982,213300001.0
2008-06-17 10:00:00,1.57966,1.57987,1.57896,1.57949,218500000.0
2008-06-17 10:05:00,1.57975,1.58059,1.57886,1.58041,165700000.0
2008-06-17 10:10:00,1.58074,1.58092,1.57937,1.58046,197800000.0
2008-06-17 10:15:00,1.58042,1.58087,1.58003,1.58086,212600001.0
2008-06-17 10:20:00,1.58086,1.58101,1.5802,1.58046,190100000.0
2008-06-17 10:25:00,1.58055,1.58164,1.58019,1.58162,187400000.0
2008-06-17 10:30:00,1.58155,1.58163,1.58024,1.58055,181500000.0
2008-06-17 10:35:00,1.5807,1.58103,1.58024,1.5805,190200000.0
2008-06-17 10:40:00,1.58073,1.58073,1.57885,1.57993,203700000.0
2008-06-17 10:45:00,1.57972,1.58112,1.57972,1.58078,160200001.0
2008-06-17 10:50:00,1.58112,1.58127,1.58017,1.58051,220200000.0
2008-06-17 10:55:00,1.58025,1.58132,1.57993,1.58035,188600001.0
2008-06-17 11:00:00,1.58065,1.58065,1.57823,1.57848,148400000.0
2008-06-17 11:05:00,1.57868,1.57987,1.57855,1.57966,215000000.0
2008-06-17 11:10:00,1.57985,1.58036,1.57904,1.57914,178300001.0
2008-06-17 11:15:00,1.5796,1.58143,1.57948,1.57999,241499998.0
2008-06-17 11:20:00,1.58004,1.58144,1.57997,1.58112,189500000.0
2008-06-17 11:25:00,1.5812,1.58189,1.5808,1.58135,221400001.0
2008-06-17 11:30:00,1.58155,1.58242,1.58028,1.58223,200700000.0
2008-06-17 11:35:00,1.58192,1.58353,1.5818,1.5829,217600000.0
2008-06-17 11:40:00,1.58296,1.58355,1.58264,1.58297,179700000.0
2008-06-17 11:45:00,1.58309,1.58604,1.58304,1.58604,180500001.0
2008-06-17 11:50:00,1.58602,1.58602,1.58476,1.58476,181700000.0
2008-06-17 11:55:00,1.58485,1.58514,1.58428,1.58457,174400001.0
2008-06-17 12:00:00,1.58441,1.58476,1.58412,1.5845,168100000.0
2008-06-17 12:05:00,1.58443,1.58527,1.58403,1.58517,166300000.0
2008-06-17 12:10:00,1.58518,1.58518,1.58417,1.58461,240199999.0
2008-06-17 12:15:00,1.58483,1.5858,1.58392,1.58562,194000000.0
2008-06-17 12:20:00,1.58552,1.58565,1.58434,1.58462,208800000.0
2008-06-17 12:25:00,1.58476,1.58515,1.58401,1.58456,166100000.0
2008-06-17 12:30:00,1.58448,1.58518,1.5842,1.58499,195200000.0
2008-06-17 12:35:00,1.58496,1.58514,1.58464,1.58492,186100000.0
2008-06-17 12:40:00,1.58495,1.58511,1.58261,1.58275,196200000.0
2008-06-17 12:45:00,1.58267,1.58333,1.5825,1.58307,195199999.0
2008-06-17 12:50:00,1.5829,1.5831,1.5816,1.58273,217800000.0
2008-06-17 12:55:00,1.58273,1.58273,1.58192,1.58239,196100000.0
2008-06-17 13:00:00,1.58237,1.58246,1.58091,1.58096,200300000.0
2008-06-17 13:05:00,1.58075,1.58113,1.5802,1.5802,209800001.0
2008-06-17 13:10:00,1.5803,1.5806,1.57957,1.58006,207500000.0
2008-06-17 13:15:00,1.57994,1.58,1.57916,1.57939,218800001.0
2008-06-17 13:20:00,1.57955,1.58042,1.57949,1.58019,182800000.0
2008-06-17 13:25:00,1.5801,1.58029,1.57932,1.5799,237400000.0
2008-06-17 13:30:00,1.58013,1.58071,1.5798,1.58015,1698800002.0
2008-06-17 13:35:00,1.58028,1.58077,1.58002,1.58036,1796000000.0
2008-06-17 13:40:00,1.58051,1.58145,1.5803,1.58138,1951100004.0
2008-06-17 13:45:00,1.58134,1.58158,1.5803,1.58058,1097200000.0
2008-06-17 13:50:00,1.58071,1.58148,1.58051,1.58073,1638400006.0
2008-06-17 13:55:00,1.58042,1.58058,1.5791,1.57952,1904400007.0
2008-06-17 14:00:00,1.57956,1.58018,1.57849,1.57897,1721700004.0
2008-06-17 14:05:00,1.57898,1.5793,1.57853,1.57924,1742700004.0
2008-06-17 14:10:00,1.57926,1.58088,1.57919,1.58088,1901400000.0
2008-06-17 14:15:00,1.58101,1.58116,1.58045,1.58066,1184300000.0
2008-06-17 14:20:00,1.58051,1.58084,1.57999,1.58069,1941500005.0
2008-06-17 14:25:00,1.58064,1.58109,1.57995,1.58035,1994300003.0
2008-06-17 14:30:00,1.57981,1.58042,1.57846,1.57905,1728600000.0
2008-06-17 14:35:00,1.57925,1.58002,1.5786,1.57884,1102600001.0
2008-06-17 14:40:00,1.57865,1.57878,1.57764,1.57834,1355400004.0
2008-06-17 14:45:00,1.57831,1.57982,1.57831,1.57865,1497000004.0
2008-06-17 14:50:00,1.57849,1.57945,1.57838,1.57918,1236900000.0
2008-06-17 14:55:00,1.57914,1.57964,1.57897,1.5792,1613500004.0
2008-06-17 15:00:00,1.57921,1.57945,1.57855,1.57922,2424600003.0
2008-06-17 15:05:00,1.57934,1.57963,1.57901,1.57957,1855200004.0
2008-06-17 15:10:00,1.57948,1.57959,1.57856,1.57884,2338000004.0
2008-06-17 15:15:00,1.57855,1.58002,1.57823,1.57976,2065200006.0
2008-06-17 15:20:00,1.57978,1.5798,1.57899,1.57923,2733700003.0
2008-06-17 15:25:00,1.57913,1.5793,1.57854,1.57901,3087800006.0
2008-06-17 15:30:00,1.57928,1.57992,1.57858,1.57881,2406100004.0
2008-06-17 15:35:00,1.57889,1.5799,1.57858,1.57945,2015500003.0
2008-06-17 15:40:00,1.5795,1.57974,1.57892,1.57923,1680700005.0
2008-06-17 15:45:00,1.57934,1.57944,1.57839,1.57863,1987500005.0
2008-06-17 15:50:00,1.57868,1.57868,1.57804,1.57858,1951300004.0
2008-06-17 15:55:00,1.57867,1.57994,1.57862,1.57944,2139700003.0
2008-06-17 16:00:00,1.57934,1.57961,1.57841,1.57869,2235600003.0
2008-06-17 16:05:00,1.57862,1.57904,1.57833,1.57865,1328000006.0
2008-06-17 16:10:00,1.57877,1.57916,1.57846,1.57888,2554000005.0
2008-06-17 16:15:00,1.57905,1.57905,1.57803,1.57819,3382500005.0
2008-06-17 16:20:00,1.57795,1.57835,1.57767,1.57792,2668100005.0
2008-06-17 16:25:00,1.57793,1.57897,1.57793,1.57861,2686300003.0
2008-06-17 16:30:00,1.57863,1.57985,1.57829,1.57934,2421100004.0
2008-06-17 16:35:00,1.57952,1.57956,1.5782,1.57827,2683200001.0
2008-06-17 16:40:00,1.57827,1.57897,1.57787,1.57813,2115900003.0
2008-06-17 16:45:00,1.57824,1.57874,1.57819,1.57861,2429300005.0
2008-06-17 16:50:00,1.57858,1.57949,1.57858,1.57927,2118400003.0
2008-06-17 16:55:00,1.57946,1.57955,1.57748,1.57776,2299600006.0
2008-06-17 17:00:00,1.57774,1.57947,1.57774,1.57925,2488100002.0
2008-06-17 17:05:00,1.57921,1.57973,1.57889,1.57968,2334800011.0
2008-06-17 17:10:00,1.57929,1.57941,1.57835,1.5785,2158100001.0
2008-06-17 17:15:00,1.57853,1.5801,1.57849,1.57992,2285700005.0
2008-06-17 17:20:00,1.57992,1.57997,1.57822,1.57902,2345100001.0
2008-06-17 17:25:00,1.57901,1.57986,1.57894,1.57953,2572200006.0
2008-06-17 17:30:00,1.57952,1.58018,1.57914,1.57963,2621300006.0
2008-06-17 17:35:00,1.57944,1.57975,1.57894,1.57939,2148900003.0
2008-06-17 17:40:00,1.57932,1.58069,1.57927,1.58068,1909600007.0
2008-06-17 17:45:00,1.58052,1.58139,1.58025,1.58096,2295900001.0
2008-06-17 17:50:00,1.58099,1.58131,1.58032,1.58068,2727200003.0
2008-06-17 17:55:00,1.58086,1.58272,1.58084,1.58272,2311200001.0
2008-06-17 18:00:00,1.58256,1.58266,1.58102,1.58132,2841900002.0
2008-06-17 18:05:00,1.58126,1.58187,1.58084,1.58114,2311900004.0
2008-06-17 18:10:00,1.58098,1.58151,1.58083,1.58093,2211400006.0
2008-06-17 18:15:00,1.581,1.58117,1.58071,1.58078,2318300006.0
2008-06-17 18:20:00,1.58065,1.58145,1.58053,1.58117,1904400004.0
2008-06-17 18:25:00,1.58125,1.58182,1.58118,1.58164,2185700002.0
2008-06-17 18:30:00,1.58182,1.58236,1.5817,1.58183,2267400004.0
2008-06-17 18:35:00,1.582,1.58257,1.58197,1.5823,1591900001.0
2008-06-17 18:40:00,1.58223,1.58263,1.58206,1.58238,2286900005.0
2008-06-17 18:45:00,1.58228,1.58237,1.58181,1.58215,2234300004.0
2008-06-17 18:50:00,1.58219,1.58258,1.582,1.58236,1966300003.0
2008-06-17 18:55:00,1.58232,1.58298,1.58216,1.58279,2688000006.0
2008-06-17 19:00:00,1.58295,1.58496,1.58295,1.58466,2357700004.0
2008-06-17 19:05:00,1.58454,1.58465,1.58333,1.58347,2998700004.0
2008-06-17 19:10:00,1.58339,1.58397,1.58324,1.58341,2764500004.0
2008-06-17 19:15:00,1.58329,1.58454,1.58329,1.5843,2085200008.0
2008-06-17 19:20:00,1.58457,1.58478,1.58336,1.58336,2092100002.0
2008-06-17 19:25:00,1.58326,1.58354,1.58264,1.58321,1871500001.0
2008-06-17 19:30:00,1.58319,1.5834,1.58222,1.58244,2290400004.0
2008-06-17 19:35:00,1.58213,1.58244,1.58099,1.58139,1799300003.0
2008-06-17 19:40:00,1.58144,1.58144,1.58057,1.581,1299700001.0
2008-06-17 19:45:00,1.581,1.58124,1.58069,1.58094,1574000006.0
2008-06-17 19:50:00,1.58076,1.58123,1.58058,1.58108,2524800004.0
2008-06-17 19:55:00,1.58099,1.58152,1.58065,1.58129,2146700003.0
2008-06-17 20:00:00,1.58117,1.5814,1.58035,1.58044,2738100003.0
2008-06-17 20:05:00,1.58049,1.58059,1.57958,1.58002,2393800004.0
2008-06-17 20:10:00,1.58007,1.58026,1.57933,1.57934,2944800005.0
2008-06-17 20:15:00,1.57934,1.57985,1.57916,1.57946,1691700005.0
2008-06-17 20:20:00,1.57968,1.57974,1.57893,1.57909,1345200002.0
2008-06-17 20:25:00,1.57912,1.57979,1.57911,1.57959,1747000002.0
2008-06-17 20:30:00,1.5796,1.57976,1.57905,1.57924,1203700002.0
2008-06-17 20:35:00,1.57917,1.57951,1.57898,1.5795,1768400003.0
2008-06-17 20:40:00,1.57944,1.57949,1.57775,1.57775,1409000003.0
2008-06-17 20:45:00,1.57777,1.57847,1.57768,1.57807,1771100001.0
2008-06-17 20:50:00,1.57815,1.57835,1.57796,1.57796,1013400002.0
2008-06-17 20:55:00,1.57813,1.57841,1.57789,1.57824,1264100001.0
2008-06-17 21:00:00,1.57813,1.57845,1.57766,1.57767,1167500004.0
2008-06-17 21:05:00,1.57751,1.57774,1.57675,1.5772,1455700003.0
2008-06-17 21:10:00,1.57707,1.57799,1.57691,1.57787,1394800003.0
2008-06-17 21:15:00,1.57787,1.57845,1.57785,1.57842,943100001.0
2008-06-17 21:20:00,1.57851,1.57931,1.5784,1.57905,592500001.0
2008-06-17 21:25:00,1.57907,1.57935,1.57891,1.57898,1132900003.0
2008-06-17 21:30:00,1.57909,1.57915,1.57842,1.57842,1302700000.0
2008-06-17 21:35:00,1.57827,1.57827,1.57733,1.57739,1479000004.0
2008-06-17 21:40:00,1.57743,1.57761,1.57714,1.57726,939200003.0
2008-06-17 21:45:00,1.57725,1.57798,1.5772,1.57782,1750500003.0
2008-06-17 21:50:00,1.5777,1.57818,1.57756,1.57758,1713600003.0
2008-06-17 21:55:00,1.5775,1.57803,1.5773,1.57771,777000001.0
2008-06-17 22:00:00,1.57757,1.57868,1.57755,1.57864,887100001.0
2008-06-17 22:05:00,1.57853,1.57853,1.57727,1.57727,1018000003.0
2008-06-17 22:10:00,1.5773,1.57874,1.5773,1.57844,930600000.0
2008-06-17 22:15:00,1.57835,1.57945,1.57809,1.57921,757300001.0
2008-06-17 22:20:00,1.57916,1.57979,1.57902,1.5793,911000000.0
2008-06-17 22:25:00,1.57943,1.57974,1.57869,1.57872,835799999.0
2008-06-17 22:30:00,1.57885,1.57956,1.57871,1.57907,1076900003.0
2008-06-17 22:35:00,1.57889,1.57934,1.57858,1.57902,1171500005.0
2008-06-17 22:40:00,1.57907,1.57944,1.57808,1.57808,1092700004.0
2008-06-17 22:45:00,1.57818,1.57913,1.57818,1.5787,827600003.0
2008-06-17 22:50:00,1.57867,1.57911,1.57858,1.57858,1231200004.0
2008-06-17 22:55:00,1.57851,1.5796,1.57851,1.57926,887800001.0
2008-06-17 23:00:00,1.57908,1.57979,1.57908,1.57939,250200000.0
2008-06-17 23:05:00,1.57944,1.58008,1.57944,1.57958,172900000.0
2008-06-17 23:10:00,1.5796,1.58028,1.5796,1.58007,301700000.0
2008-06-17 23:15:00,1.57999,1.57999,1.57942,1.57948,250100001.0
2008-06-17 23:20:00,1.57967,1.58004,1.57903,1.57958,537500001.0
2008-06-17 23:25:00,1.57985,1.57993,1.57926,1.57933,227800002.0
2008-06-17 23:30:00,1.57976,1.58007,1.57876,1.57889,493000000.0
2008-06-17 23:35:00,1.57901,1.5794,1.57899,1.57925,382500001.0
2008-06-17 23:40:00,1.57932,1.57964,1.57909,1.57946,375500000.0
2008-06-17 23:45:00,1.57946,1.57993,1.5792,1.57945,381200001.0
2008-06-17 23:50:00,1.57947,1.5798,1.57917,1.57928,578900001.0
2008-06-17 23:55:00,1.57926,1.57984,1.57918,1.57942,552700001.0
2008-06-18 00:00:00,1.57944,1.5799,1.5791,1.57958,954800002.0
2008-06-18 00:05:00,1.57976,1.57976,1.57902,1.57964,302700001.0
2008-06-18 00:10:00,1.57951,1.58004,1.57945,1.57988,231500001.0
2008-06-18 00:15:00,1.57986,1.58057,1.57969,1.57977,324500000.0
2008-06-18 00:20:00,1.57992,1.58003,1.57804,1.57875,294600000.0
2008-06-18 00:25:00,1.57883,1.57913,1.57708,1.57861,250200000.0
2008-06-18 00:30:00,1.57856,1.57918,1.5785,1.57918,353200001.0
2008-06-18 00:35:00,1.57883,1.57931,1.57869,1.57875,263399999.0
2008-06-18 00:40:00,1.57882,1.57953,1.57872,1.57893,194700000.0
2008-06-18 00:45:00,1.57916,1.57989,1.57878,1.57952,231800000.0
2008-06-18 00:50:00,1.58026,1.58026,1.57861,1.57868,322300002.0
2008-06-18 00:55:00,1.57908,1.57922,1.57842,1.57859,297300000.0
2008-06-18 01:00:00,1.57854,1.5786,1.57813,1.57838,233700000.0
2008-06-18 01:05:00,1.57842,1.57886,1.57802,1.57839,327000000.0
2008-06-18 01:10:00,1.57804,1.57864,1.57774,1.57787,568800000.0
2008-06-18 01:15:00,1.57802,1.57873,1.57782,1.57867,277800002.0
2008-06-18 01:20:00,1.57856,1.57981,1.57856,1.57963,405100000.0
2008-06-18 01:25:00,1.57976,1.5802,1.57923,1.57974,468500002.0
2008-06-18 01:30:00,1.57957,1.57966,1.57869,1.57951,340400000.0
2008-06-18 01:35:00,1.57955,1.57975,1.57882,1.57909,181600001.0
2008-06-18 01:40:00,1.57887,1.57937,1.57832,1.57872,673600001.0
2008-06-18 01:45:00,1.57872,1.57906,1.57823,1.57829,401600003.0
2008-06-18 01:50:00,1.57884,1.57935,1.5786,1.57894,614900002.0
2008-06-18 01:55:00,1.57889,1.57926,1.57834,1.57849,341600001.0
2008-06-18 02:00:00,1.57891,1.57954,1.57838,1.57909,243000001.0
2008-06-18 02:05:00,1.57906,1.57968,1.57883,1.57967,165100001.0
2008-06-18 02:10:00,1.57965,1.57965,1.57883,1.57929,185100001.0
2008-06-18 02:15:00,1.57923,1.57923,1.57856,1.57864,271800001.0
2008-06-18 02:20:00,1.57877,1.57909,1.5781,1.57909,171700001.0
2008-06-18 02:25:00,1.57919,1.57932,1.57868,1.5792,199700000.0
2008-06-18 02:30:00,1.5791,1.57917,1.57806,1.57872,244000001.0
2008-06-18 02:35:00,1.57878,1.57904,1.57829,1.57876,184900002.0
2008-06-18 02:40:00,1.57866,1.57866,1.57792,1.57821,201200001.0
2008-06-18 02:45:00,1.57819,1.57845,1.57792,1.5783,188200000.0
2008-06-18 02:50:00,1.57836,1.57896,1.57818,1.57879,167000000.0
2008-06-18 02:55:00,1.5788,1.57898,1.57815,1.5785,227300000.0
2008-06-18 03:00:00,1.57869,1.57889,1.57828,1.57829,167700000.0
2008-06-18 03:05:00,1.57882,1.5791,1.57849,1.57877,179700001.0
2008-06-18 03:10:00,1.57889,1.57907,1.57862,1.57889,183300000.0
2008-06-18 03:15:00,1.57886,1.57927,1.57842,1.57908,171900001.0
2008-06-18 03:20:00,1.57902,1.57931,1.57861,1.57886,172000000.0
2008-06-18 03:25:00,1.57851,1.57914,1.57822,1.57884,182100000.0
2008-06-18 03:30:00,1.57911,1.57924,1.57824,1.57838,207400000.0
2008-06-18 03:35:00,1.57838,1.57888,1.5778,1.5783,195200001.0
2008-06-18 03:40:00,1.57831,1.57872,1.57821,1.57858,155900000.0
2008-06-18 03:45:00,1.57882,1.57883,1.57813,1.5783,188200001.0
2008-06-18 03:50:00,1.57811,1.57887,1.57766,1.57838,180600000.0
2008-06-18 03:55:00,1.57846,1.57846,1.57784,1.57835,221200000.0
2008-06-18 04:00:00,1.57831,1.5787,1.57808,1.57854,184800000.0
2008-06-18 04:05:00,1.57811,1.57905,1.57811,1.57859,182900000.0
2008-06-18 04:10:00,1.5787,1.57901,1.57838,1.57875,203600000.0
2008-06-18 04:15:00,1.57886,1.57975,1.5788,1.57935,195200000.0
2008-06-18 04:20:00,1.57932,1.57936,1.57855,1.57882,212300001.0
2008-06-18 04:25:00,1.57882,1.57897,1.57834,1.57897,206200001.0
2008-06-18 04:30:00,1.57877,1.57913,1.578,1.57868,218800001.0
2008-06-18 04:35:00,1.57852,1.5789,1.5774,1.57847,156400000.0
2008-06-18 04:40:00,1.57829,1.57853,1.57728,1.57786,227700001.0
2008-06-18 04:45:00,1.57786,1.57794,1.57665,1.57753,182800000.0
2008-06-18 04:50:00,1.57756,1.57796,1.57755,1.57774,204200000.0
2008-06-18 04:55:00,1.57778,1.57796,1.57757,1.57774,185900001.0
2008-06-18 05:00:00,1.57773,1.57829,1.57752,1.57796,172300000.0
2008-06-18 05:05:00,1.57785,1.5783,1.5777,1.57792,169900001.0
2008-06-18 05:10:00,1.57797,1.5786,1.5778,1.57844,188400001.0
2008-06-18 05:15:00,1.57837,1.5789,1.578,1.57879,183700001.0
2008-06-18 05:20:00,1.57878,1.57895,1.57821,1.57882,274800000.0
2008-06-18 05:25:00,1.57872,1.57899,1.57785,1.57863,184400000.0
2008-06-18 05:30:00,1.57861,1.57883,1.57836,1.57863,172600000.0
2008-06-18 05:35:00,1.57873,1.57895,1.57838,1.57865,164600000.0
2008-06-18 05:40:00,1.57865,1.57902,1.57808,1.5784,208300000.0
2008-06-18 05:45:00,1.57837,1.57867,1.57827,1.57842,192900000.0
2008-06-18 05:50:00,1.57861,1.57886,1.57776,1.57883,158000000.0
2008-06-18 05:55:00,1.5788,1.57892,1.57827,1.57839,178300000.0
2008-06-18 06:00:00,1.57837,1.57895,1.57837,1.57864,190300000.0
2008-06-18 06:05:00,1.57855,1.57858,1.57816,1.57819,226600002.0
2008-06-18 06:10:00,1.57821,1.57857,1.57738,1.57765,192600001.0
2008-06-18 06:15:00,1.57752,1.57799,1.57751,1.57761,207000003.0
2008-06-18 06:20:00,1.57776,1.57811,1.57758,1.57791,170500000.0
2008-06-18 06:25:00,1.57797,1.57802,1.57773,1.57791,150400000.0
2008-06-18 06:30:00,1.57803,1.5784,1.57792,1.57824,175000000.0
2008-06-18 06:35:00,1.57821,1.5787,1.57794,1.57837,206500000.0
2008-06-18 06:40:00,1.57826,1.57869,1.57802,1.57837,207800001.0
2008-06-18 06:45:00,1.57828,1.57868,1.57795,1.57829,266800001.0
2008-06-18 06:50:00,1.57822,1.57842,1.57798,1.57798,197200000.0
2008-06-18 06:55:00,1.57822,1.57854,1.5779,1.57818,143200000.0
2008-06-18 07:00:00,1.57837,1.57839,1.57691,1.57697,199600001.0
2008-06-18 07:05:00,1.57715,1.57792,1.57708,1.57754,167300000.0
2008-06-18 07:10:00,1.57755,1.57826,1.57755,1.57787,227000000.0
2008-06-18 07:15:00,1.57796,1.57834,1.57744,1.57785,189000000.0
2008-06-18 07:20:00,1.57767,1.57815,1.57739,1.57769,266800002.0
2008-06-18 07:25:00,1.57781,1.57851,1.57769,1.57845,209800001.0
2008-06-18 07:30:00,1.57833,1.57833,1.57729,1.57767,187400001.0
2008-06-18 07:35:00,1.57733,1.57805,1.57715,1.57805,146400000.0
2008-06-18 07:40:00,1.57796,1.57809,1.57746,1.57805,209200000.0
2008-06-18 07:45:00,1.57812,1.57887,1.57786,1.5781,179800000.0
2008-06-18 07:50:00,1.57863,1.57863,1.5778,1.57785,168500001.0
2008-06-18 07:55:00,1.57803,1.57817,1.57701,1.57738,209200001.0
2008-06-18 08:00:00,1.57733,1.57798,1.57719,1.57785,173800000.0
2008-06-18 08:05:00,1.57782,1.57794,1.57734,1.57777,187800000.0
2008-06-18 08:10:00,1.57777,1.57846,1.57757,1.57842,219000001.0
2008-06-18 08:15:00,1.57856,1.57856,1.57775,1.57788,183900000.0
2008-06-18 08:20:00,1.57791,1.57822,1.57768,1.57812,181600000.0
2008-06-18 08:25:00,1.57809,1.57827,1.57719,1.57755,253000001.0
2008-06-18 08:30:00,1.57749,1.57863,1.57716,1.57778,163500000.0
2008-06-18 08:35:00,1.57766,1.57862,1.57742,1.57834,223600001.0
2008-06-18 08:40:00,1.57855,1.57909,1.57758,1.57842,133100000.0
2008-06-18 08:45:00,1.57839,1.57948,1.57839,1.57923,176700000.0
2008-06-18 08:50:00,1.5789,1.57909,1.57819,1.57885,163000000.0
2008-06-18 08:55:00,1.57883,1.57883,1.57795,1.57883,203000000.0
2008-06-18 09:00:00,1.57929,1.58102,1.57897,1.58096,169600000.0
2008-06-18 09:05:00,1.58105,1.58152,1.58069,1.58078,183800000.0
2008-06-18 09:10:00,1.58037,1.58049,1.5798,1.5803,209600000.0
2008-06-18 09:15:00,1.58006,1.58122,1.58006,1.58072,223300000.0
2008-06-18 09:20:00,1.58084,1.58184,1.58068,1.58143,196500000.0
2008-06-18 09:25:00,1.58165,1.58207,1.58106,1.58143,183600000.0
2008-06-18 09:30:00,1.58147,1.58167,1.58047,1.58072,184200000.0
2008-06-18 09:35:00,1.58039,1.58083,1.58014,1.58051,183000000.0
2008-06-18 09:40:00,1.58063,1.58116,1.57998,1.58003,225699998.0
2008-06-18 09:45:00,1.57979,1.58027,1.57934,1.57981,157100000.0
2008-06-18 09:50:00,1.57953,1.58009,1.57916,1.57935,220800000.0
2008-06-18 09:55:00,1.57925,1.58,1.57908,1.57978,210900000.0
2008-06-18 10:00:00,1.57955,1.58046,1.57913,1.58014,176100000.0
2008-06-18 10:05:00,1.58012,1.58035,1.57881,1.57902,144900001.0
2008-06-18 10:10:00,1.57917,1.58053,1.57889,1.57981,193500000.0
2008-06-18 10:15:00,1.57971,1.58002,1.57846,1.57894,187000000.0
2008-06-18 10:20:00,1.57939,1.5801,1.57898,1.57925,170900000.0
2008-06-18 10:25:00,1.57963,1.58074,1.57939,1.58046,224400002.0
2008-06-18 10:30:00,1.58066,1.58083,1.57952,1.57971,214400001.0
2008-06-18 10:35:00,1.57956,1.58031,1.57927,1.57997,194800000.0
2008-06-18 10:40:00,1.58027,1.58037,1.57956,1.5802,177200001.0
2008-06-18 10:45:00,1.57988,1.58018,1.57897,1.57923,244700000.0
2008-06-18 10:50:00,1.57926,1.57944,1.57783,1.5782,162300000.0
2008-06-18 10:55:00,1.57831,1.57831,1.57734,1.57765,256700000.0
2008-06-18 11:00:00,1.57777,1.57864,1.5774,1.57754,149600000.0
2008-06-18 11:05:00,1.57645,1.57817,1.57581,1.57814,207400000.0
2008-06-18 11:10:00,1.57818,1.57911,1.57806,1.57863,235400000.0
2008-06-18 11:15:00,1.5788,1.57885,1.57763,1.5781,172600000.0
2008-06-18 11:20:00,1.57821,1.57952,1.57821,1.57952,208800002.0
2008-06-18 11:25:00,1.5795,1.57963,1.57865,1.57954,209700001.0
2008-06-18 11:30:00,1.57967,1.57972,1.57833,1.579,207300000.0
2008-06-18 11:35:00,1.57894,1.57928,1.57881,1.57915,177300000.0
2008-06-18 11:40:00,1.57909,1.58019,1.57848,1.58005,186300000.0
2008-06-18 11:45:00,1.58011,1.58011,1.57931,1.57983,181700000.0
2008-06-18 11:50:00,1.57976,1.5802,1.57859,1.57859,176800000.0
2008-06-18 11:55:00,1.57858,1.5798,1.57857,1.57916,176300000.0
2008-06-18 12:00:00,1.57914,1.57952,1.57899,1.57938,157400000.0
2008-06-18 12:05:00,1.57937,1.57949,1.5781,1.57823,175900000.0
2008-06-18 12:10:00,1.57827,1.57912,1.5781,1.57823,215300000.0
2008-06-18 12:15:00,1.57832,1.57896,1.57819,1.57874,192300000.0
2008-06-18 12:20:00,1.57861,1.57876,1.57794,1.57828,172000000.0
2008-06-18 12:25:00,1.57816,1.57851,1.57725,1.57839,183899999.0
2008-06-18 12:30:00,1.57828,1.57901,1.57806,1.57889,189200000.0
2008-06-18 12:35:00,1.57896,1.57926,1.57743,1.57796,184999999.0
2008-06-18 12:40:00,1.57818,1.57933,1.57818,1.57925,178700000.0
2008-06-18 12:45:00,1.5791,1.57971,1.57864,1.57886,196600002.0
2008-06-18 12:50:00,1.57868,1.57959,1.57855,1.579,215099999.0
2008-06-18 12:55:00,1.57898,1.5793,1.57833,1.5791,254700000.0
2008-06-18 13:00:00,1.57955,1.57963,1.57786,1.57855,201700001.0
2008-06-18 13:05:00,1.5783,1.57859,1.57731,1.57776,168900000.0
2008-06-18 13:10:00,1.57785,1.57896,1.57783,1.57827,171900001.0
2008-06-18 13:15:00,1.5783,1.57836,1.57694,1.57779,226500000.0
2008-06-18 13:20:00,1.57813,1.57837,1.57755,1.57798,186200000.0
2008-06-18 13:25:00,1.57779,1.57787,1.57662,1.57723,216500000.0
2008-06-18 13:30:00,1.57722,1.57793,1.57708,1.57759,1740100008.0
2008-06-18 13:35:00,1.57755,1.57842,1.57748,1.5779,1867500003.0
2008-06-18 13:40:00,1.57801,1.57823,1.57729,1.57765,2039000003.0
2008-06-18 13:45:00,1.57767,1.57799,1.57731,1.57776,1032200004.0
2008-06-18 13:50:00,1.57772,1.57837,1.57761,1.57792,1587800002.0
2008-06-18 13:55:00,1.57792,1.57848,1.57771,1.57825,1798400006.0
2008-06-18 14:00:00,1.57831,1.57894,1.57785,1.57872,1664600003.0
2008-06-18 14:05:00,1.57865,1.57903,1.57831,1.57891,2020800003.0
2008-06-18 14:10:00,1.57892,1.57962,1.57871,1.57926,1704800004.0
2008-06-18 14:15:00,1.57912,1.57933,1.57888,1.57906,1230000003.0
2008-06-18 14:20:00,1.57903,1.57994,1.57902,1.57953,2008500005.0
2008-06-18 14:25:00,1.57939,1.5801,1.57922,1.57954,2026500006.0
2008-06-18 14:30:00,1.57955,1.57985,1.57917,1.57939,1784900002.0
2008-06-18 14:35:00,1.57939,1.57942,1.57899,1.57939,1051900001.0
2008-06-18 14:40:00,1.57946,1.57963,1.57879,1.57913,1308700001.0
2008-06-18 14:45:00,1.57906,1.57962,1.57904,1.57932,1597400000.0
2008-06-18 14:50:00,1.57924,1.57971,1.57905,1.57928,1338600000.0
2008-06-18 14:55:00,1.57922,1.57947,1.57844,1.57882,1606800005.0
2008-06-18 15:00:00,1.57885,1.57908,1.57836,1.57868,2448800008.0
2008-06-18 15:05:00,1.57866,1.57889,1.57802,1.57821,1844500001.0
2008-06-18 15:10:00,1.57822,1.57837,1.57787,1.57801,2314900001.0
2008-06-18 15:15:00,1.57794,1.57879,1.57794,1.57874,2061900004.0
2008-06-18 15:20:00,1.57871,1.57894,1.57798,1.5788,2748700014.0
2008-06-18 15:25:00,1.57874,1.57913,1.5782,1.57826,3123000005.0
2008-06-18 15:30:00,1.57808,1.57887,1.57775,1.57858,2475700009.0
2008-06-18 15:35:00,1.57855,1.57888,1.57807,1.57818,2265900004.0
2008-06-18 15:40:00,1.57827,1.57859,1.57767,1.5777,1780100006.0
2008-06-18 15:45:00,1.57786,1.57867,1.57786,1.5785,1995900003.0
2008-06-18 15:50:00,1.5786,1.57883,1.57784,1.57843,1869100001.0
2008-06-18 15:55:00,1.57833,1.5784,1.57681,1.57819,2136600004.0
2008-06-18 16:00:00,1.57802,1.57951,1.57794,1.57855,2177900002.0
2008-06-18 16:05:00,1.57859,1.57873,1.57823,1.57838,1387400003.0
2008-06-18 16:10:00,1.57834,1.57908,1.57817,1.57872,2700800005.0
2008-06-18 16:15:00,1.57901,1.57957,1.5783,1.5787,3247800008.0
2008-06-18 16:20:00,1.57852,1.57951,1.57833,1.57941,2737000006.0
2008-06-18 16:25:00,1.57923,1.57995,1.57913,1.57968,2605900004.0
2008-06-18 16:30:00,1.5797,1.58066,1.5797,1.5802,2330200001.0
2008-06-18 16:35:00,1.58029,1.58104,1.57932,1.57949,2632100005.0
2008-06-18 16:40:00,1.57963,1.58024,1.57944,1.58008,2004800001.0
2008-06-18 16:45:00,1.58034,1.58064,1.58008,1.58044,2251100003.0
2008-06-18 16:50:00,1.5804,1.58152,1.5804,1.58111,2006400003.0
2008-06-18 16:55:00,1.58117,1.58296,1.58103,1.58296,2407800006.0
2008-06-18 17:00:00,1.58287,1.58301,1.58118,1.58145,2492400006.0
2008-06-18 17:05:00,1.58144,1.58271,1.58134,1.58182,2043100001.0
2008-06-18 17:10:00,1.58178,1.58236,1.58121,1.58158,2173300006.0
2008-06-18 17:15:00,1.58174,1.58215,1.58129,1.58215,2398500005.0
2008-06-18 17:20:00,1.58209,1.58218,1.58064,1.58064,2514400003.0
2008-06-18 17:25:00,1.58045,1.58117,1.58014,1.58058,2444200005.0
2008-06-18 17:30:00,1.58043,1.58048,1.57927,1.57959,2535300005.0
2008-06-18 17:35:00,1.57957,1.57973,1.57899,1.5793,2288900006.0
2008-06-18 17:40:00,1.57918,1.57941,1.57864,1.57929,1860400000.0
2008-06-18 17:45:00,1.57909,1.5792,1.5784,1.57876,2211100006.0
2008-06-18 17:50:00,1.57876,1.57884,1.57832,1.57859,2364600006.0
2008-06-18 17:55:00,1.57814,1.57919,1.57773,1.57872,2332599996.0
2008-06-18 18:00:00,1.57842,1.57867,1.57787,1.57803,2911800003.0
2008-06-18 18:05:00,1.57794,1.57833,1.57742,1.57762,2228000002.0
2008-06-18 18:10:00,1.57758,1.57853,1.57748,1.57847,2075900007.0
2008-06-18 18:15:00,1.5783,1.57884,1.57815,1.5786,2224900005.0
2008-06-18 18:20:00,1.57866,1.57911,1.57828,1.5786,1790600003.0
2008-06-18 18:25:00,1.5786,1.57918,1.57841,1.5789,2181600006.0
2008-06-18 18:30:00,1.57892,1.57914,1.57835,1.57835,2251400004.0
2008-06-18 18:35:00,1.57792,1.57875,1.57788,1.57833,1595300000.0
2008-06-18 18:40:00,1.57841,1.5797,1.57833,1.57954,2245800007.0
2008-06-18 18:45:00,1.57965,1.57989,1.57935,1.57981,2051500003.0
2008-06-18 18:50:00,1.57987,1.57994,1.57888,1.5792,1964500003.0
2008-06-18 18:55:00,1.57939,1.5796,1.57871,1.5789,2811600006.0
2008-06-18 19:00:00,1.57925,1.57976,1.57838,1.57846,2407900001.0
2008-06-18 19:05:00,1.5785,1.57912,1.57838,1.57861,2725500005.0
2008-06-18 19:10:00,1.57857,1.57934,1.5782,1.5786,2864000004.0
2008-06-18 19:15:00,1.57857,1.57893,1.57819,1.57851,2023300003.0
2008-06-18 19:20:00,1.5788,1.57918,1.5783,1.57866,2086700001.0
2008-06-18 19:25:00,1.5787,1.57913,1.57844,1.57873,1879600002.0
2008-06-18 19:30:00,1.57868,1.57907,1.57846,1.57893,2283700007.0
2008-06-18 19:35:00,1.57884,1.57918,1.57856,1.57895,1846800005.0
2008-06-18 19:40:00,1.5789,1.57899,1.57834,1.57834,1407700002.0
2008-06-18 19:45:00,1.57834,1.57881,1.57814,1.57832,1550900004.0
2008-06-18 19:50:00,1.57846,1.5794,1.57837,1.57885,2417900001.0
2008-06-18 19:55:00,1.57893,1.57894,1.57838,1.57864,1954100003.0
2008-06-18 20:00:00,1.57855,1.57876,1.57826,1.57841,2868300006.0
2008-06-18 20:05:00,1.57846,1.57857,1.57799,1.5782,2404400004.0
2008-06-18 20:10:00,1.57842,1.57903,1.57796,1.57895,2891200006.0
2008-06-18 20:15:00,1.57886,1.57918,1.57853,1.57904,1863900002.0
2008-06-18 20:20:00,1.57923,1.57984,1.57903,1.57954,1368800003.0
2008-06-18 20:25:00,1.57939,1.57961,1.57907,1.5793,1984600003.0
2008-06-18 20:30:00,1.57919,1.5795,1.57911,1.57947,1231200001.0
2008-06-18 20:35:00,1.57934,1.58039,1.57932,1.57991,1882400000.0
2008-06-18 20:40:00,1.5798,1.58004,1.57927,1.57949,1368499999.0
2008-06-18 20:45:00,1.57954,1.58011,1.57952,1.57996,1894800004.0
2008-06-18 20:50:00,1.57998,1.58023,1.57975,1.57997,1017500001.0
2008-06-18 20:55:00,1.58003,1.58102,1.57995,1.58097,1257500002.0
2008-06-18 21:00:00,1.58092,1.58102,1.57994,1.58028,1162400001.0
2008-06-18 21:05:00,1.58031,1.5808,1.57992,1.57996,1396300000.0
2008-06-18 21:10:00,1.5799,1.58015,1.57968,1.57986,1395600003.0
2008-06-18 21:15:00,1.57991,1.58026,1.57967,1.57998,1067300002.0
2008-06-18 21:20:00,1.58,1.58,1.57907,1.57911,646800000.0
2008-06-18 21:25:00,1.57919,1.58031,1.57915,1.58003,1032900000.0
2008-06-18 21:30:00,1.58005,1.58037,1.5795,1.58036,1244200006.0
2008-06-18 21:35:00,1.58043,1.58047,1.57994,1.58026,1411600003.0
2008-06-18 21:40:00,1.58035,1.58078,1.58023,1.58062,944300000.0
2008-06-18 21:45:00,1.58061,1.58087,1.58037,1.58064,1631900001.0
2008-06-18 21:50:00,1.58066,1.581,1.58049,1.58057,1675500004.0
2008-06-18 21:55:00,1.58069,1.58091,1.58051,1.58064,801900001.0
2008-06-18 22:00:00,1.58067,1.58137,1.58067,1.58092,661900001.0
2008-06-18 22:05:00,1.58069,1.58099,1.57968,1.57968,874200001.0
2008-06-18 22:10:00,1.57988,1.58045,1.57988,1.58025,1013200004.0
2008-06-18 22:15:00,1.58019,1.58035,1.57935,1.57963,709200001.0
2008-06-18 22:20:00,1.57959,1.57994,1.57931,1.57955,890500001.0
2008-06-18 22:25:00,1.57946,1.5803,1.57904,1.57999,923099998.0
2008-06-18 22:30:00,1.57988,1.58008,1.57945,1.57979,1060200001.0
2008-06-18 22:35:00,1.57995,1.58089,1.57993,1.5805,1186200001.0
2008-06-18 22:40:00,1.58058,1.58109,1.5803,1.5809,1145400001.0
2008-06-18 22:45:00,1.58098,1.58163,1.58076,1.58117,813700000.0
2008-06-18 22:50:00,1.58115,1.58134,1.58067,1.58068,1121600002.0
2008-06-18 22:55:00,1.58071,1.58073,1.57932,1.57936,913600004.0
2008-06-18 23:00:00,1.57904,1.57932,1.57878,1.57884,256000000.0
2008-06-18 23:05:00,1.57893,1.57986,1.5789,1.57936,211100000.0
2008-06-18 23:10:00,1.57941,1.58007,1.57928,1.57979,307000001.0
2008-06-18 23:15:00,1.57979,1.57992,1.57913,1.57935,224100000.0
2008-06-18 23:20:00,1.57928,1.57938,1.5784,1.5789,541300002.0
2008-06-18 23:25:00,1.57907,1.57926,1.57862,1.57865,241100002.0
2008-06-18 23:30:00,1.57898,1.57931,1.5786,1.5788,514600000.0
2008-06-18 23:35:00,1.5791,1.57956,1.57897,1.57915,400300001.0
2008-06-18 23:40:00,1.57918,1.57942,1.57871,1.57922,438500002.0
2008-06-18 23:45:00,1.57942,1.57942,1.57896,1.57924,397900001.0
2008-06-18 23:50:00,1.57935,1.57965,1.57868,1.57886,560100000.0
2008-06-18 23:55:00,1.5789,1.57949,1.57871,1.57931,527800000.0
2008-06-19 00:00:00,1.57934,1.58004,1.57895,1.5794,883300001.0
2008-06-19 00:05:00,1.57928,1.57963,1.57899,1.57956,359800001.0
2008-06-19 00:10:00,1.57929,1.57985,1.57892,1.57928,239500001.0
2008-06-19 00:15:00,1.57925,1.57943,1.57857,1.5786,314600001.0
2008-06-19 00:20:00,1.57883,1.57907,1.57848,1.57864,299300001.0
2008-06-19 00:25:00,1.57847,1.57894,1.57834,1.57894,251800000.0
2008-06-19 00:30:00,1.57896,1.57942,1.57869,1.57914,310700001.0
2008-06-19 00:35:00,1.57887,1.57926,1.57841,1.57874,275400000.0
2008-06-19 00:40:00,1.57887,1.57992,1.57877,1.57947,199300000.0
2008-06-19 00:45:00,1.57973,1.58039,1.57956,1.57996,205300001.0
2008-06-19 00:50:00,1.58017,1.58039,1.57952,1.57952,323500001.0
2008-06-19 00:55:00,1.58024,1.58056,1.57979,1.5799,313500000.0
2008-06-19 01:00:00,1.57994,1.58046,1.57983,1.58029,218200000.0
2008-06-19 01:05:00,1.58034,1.58055,1.57991,1.58033,268300000.0
2008-06-19 01:10:00,1.58008,1.58061,1.57968,1.57968,704100002.0
2008-06-19 01:15:00,1.57979,1.58107,1.57965,1.58093,301200003.0
2008-06-19 01:20:00,1.58073,1.58084,1.57949,1.58027,425200002.0
2008-06-19 01:25:00,1.58049,1.58113,1.58044,1.58096,481800000.0
2008-06-19 01:30:00,1.58087,1.5811,1.5806,1.58088,376500001.0
2008-06-19 01:35:00,1.58084,1.5815,1.58061,1.5812,224399999.0
2008-06-19 01:40:00,1.58082,1.58111,1.58041,1.5811,689800000.0
2008-06-19 01:45:00,1.58108,1.58151,1.58091,1.58112,362500000.0
2008-06-19 01:50:00,1.58146,1.58189,1.58096,1.58135,526400000.0
2008-06-19 01:55:00,1.5813,1.5815,1.58072,1.58073,363500002.0
2008-06-19 02:00:00,1.58121,1.58375,1.58121,1.58296,154200000.0
2008-06-19 02:05:00,1.58276,1.58276,1.58202,1.58245,191500002.0
2008-06-19 02:10:00,1.58247,1.58293,1.58204,1.58268,161600000.0
2008-06-19 02:15:00,1.5826,1.58266,1.58178,1.58192,174100000.0
2008-06-19 02:20:00,1.58207,1.58269,1.58191,1.58209,183300000.0
2008-06-19 02:25:00,1.58206,1.58239,1.58169,1.58235,221000000.0
2008-06-19 02:30:00,1.58226,1.58331,1.58212,1.5832,186400001.0
2008-06-19 02:35:00,1.58319,1.58348,1.58259,1.58343,186700000.0
2008-06-19 02:40:00,1.58343,1.58406,1.58327,1.58368,178700001.0
2008-06-19 02:45:00,1.58364,1.58401,1.58321,1.58375,201800001.0
2008-06-19 02:50:00,1.58384,1.58389,1.58341,1.58377,157800000.0
2008-06-19 02:55:00,1.58358,1.58378,1.58316,1.58346,177400001.0
2008-06-19 03:00:00,1.58328,1.58328,1.58139,1.58139,155600000.0
2008-06-19 03:05:00,1.58184,1.58242,1.58154,1.58201,173000000.0
2008-06-19 03:10:00,1.58219,1.5826,1.58167,1.58178,202600000.0
2008-06-19 03:15:00,1.58171,1.58205,1.58103,1.58195,131400000.0
2008-06-19 03:20:00,1.58207,1.58234,1.58147,1.58162,180300000.0
2008-06-19 03:25:00,1.58137,1.58213,1.58122,1.5815,187800000.0
2008-06-19 03:30:00,1.58179,1.58194,1.58099,1.58107,212100000.0
2008-06-19 03:35:00,1.5814,1.58248,1.5814,1.58232,186700000.0
2008-06-19 03:40:00,1.58232,1.58281,1.58223,1.58255,173400000.0
2008-06-19 03:45:00,1.58283,1.58294,1.58241,1.58256,177000000.0
2008-06-19 03:50:00,1.58242,1.58357,1.58227,1.5835,170200000.0
2008-06-19 03:55:00,1.58346,1.58359,1.58306,1.58348,197100001.0
2008-06-19 04:00:00,1.58339,1.58367,1.58216,1.58216,186900000.0
2008-06-19 04:05:00,1.58166,1.58242,1.58165,1.58202,188800000.0
2008-06-19 04:10:00,1.58199,1.58235,1.58169,1.58202,210899999.0
2008-06-19 04:15:00,1.582,1.58273,1.5819,1.58273,192400001.0
2008-06-19 04:20:00,1.58252,1.58291,1.58237,1.58276,179500000.0
2008-06-19 04:25:00,1.58267,1.58267,1.58152,1.58192,159300000.0
2008-06-19 04:30:00,1.58188,1.58232,1.58175,1.58228,237900001.0
2008-06-19 04:35:00,1.58224,1.58269,1.58206,1.58245,176400000.0
2008-06-19 04:40:00,1.58233,1.58274,1.58151,1.58204,222400002.0
2008-06-19 04:45:00,1.58201,1.58269,1.5817,1.58248,160500000.0
2008-06-19 04:50:00,1.58275,1.58335,1.58275,1.58279,218100000.0
2008-06-19 04:55:00,1.58286,1.58286,1.58231,1.58278,152300000.0
2008-06-19 05:00:00,1.58288,1.58297,1.58249,1.58276,179200000.0
2008-06-19 05:05:00,1.58261,1.58317,1.58247,1.58301,176300000.0
2008-06-19 05:10:00,1.58314,1.58342,1.58256,1.58267,161100000.0
2008-06-19 05:15:00,1.58252,1.58275,1.58204,1.5825,182000000.0
2008-06-19 05:20:00,1.58219,1.58293,1.5821,1.58293,205600000.0
2008-06-19 05:25:00,1.58292,1.58306,1.5823,1.58291,203300001.0
2008-06-19 05:30:00,1.58267,1.58267,1.5817,1.5819,187200000.0
2008-06-19 05:35:00,1.58205,1.58234,1.58179,1.58228,188200001.0
2008-06-19 05:40:00,1.58228,1.58249,1.58182,1.58235,176400000.0
2008-06-19 05:45:00,1.58223,1.58252,1.58213,1.58232,161500000.0
2008-06-19 05:50:00,1.58219,1.58234,1.58153,1.58162,168600000.0
2008-06-19 05:55:00,1.58164,1.58177,1.5813,1.58166,179300000.0
2008-06-19 06:00:00,1.58159,1.5818,1.58111,1.58153,193100000.0
2008-06-19 06:05:00,1.58141,1.58141,1.58088,1.58128,227500000.0
2008-06-19 06:10:00,1.58149,1.58176,1.5811,1.58143,244199999.0
2008-06-19 06:15:00,1.58139,1.58157,1.58088,1.58125,222600000.0
2008-06-19 06:20:00,1.58132,1.58183,1.58114,1.58173,167800000.0
2008-06-19 06:25:00,1.58174,1.58206,1.5814,1.5814,168700000.0
2008-06-19 06:30:00,1.58153,1.58215,1.5812,1.58138,158300000.0
2008-06-19 06:35:00,1.58141,1.58199,1.58125,1.5817,200900000.0
2008-06-19 06:40:00,1.58167,1.58187,1.58111,1.58141,196400000.0
2008-06-19 06:45:00,1.5815,1.58194,1.58135,1.58169,220300000.0
2008-06-19 06:50:00,1.58166,1.58214,1.58155,1.58169,194300000.0
2008-06-19 06:55:00,1.58182,1.58209,1.58146,1.58166,154500000.0
2008-06-19 07:00:00,1.58203,1.58212,1.58174,1.58181,230200000.0
2008-06-19 07:05:00,1.58182,1.58271,1.58181,1.58255,197600000.0
2008-06-19 07:10:00,1.5826,1.58278,1.58188,1.58188,182900000.0
2008-06-19 07:15:00,1.582,1.58303,1.58189,1.58295,223200002.0
2008-06-19 07:20:00,1.58274,1.58323,1.58251,1.58286,214100001.0
2008-06-19 07:25:00,1.58301,1.58354,1.58262,1.58313,252699998.0
2008-06-19 07:30:00,1.58306,1.58419,1.5825,1.58383,182500000.0
2008-06-19 07:35:00,1.58346,1.58465,1.58335,1.58415,190100001.0
2008-06-19 07:40:00,1.58419,1.58574,1.58373,1.58494,234500002.0
2008-06-19 07:45:00,1.58485,1.58518,1.5844,1.58458,191800000.0
2008-06-19 07:50:00,1.5849,1.58527,1.58416,1.58431,171600001.0
2008-06-19 07:55:00,1.58448,1.58481,1.58395,1.58447,178100000.0
2008-06-19 08:00:00,1.58446,1.58497,1.5841,1.5844,150600000.0
2008-06-19 08:05:00,1.58452,1.58498,1.58415,1.58498,207500001.0
2008-06-19 08:10:00,1.58491,1.58523,1.58447,1.58521,226500002.0
2008-06-19 08:15:00,1.58529,1.58538,1.5846,1.58466,186800001.0
2008-06-19 08:20:00,1.58473,1.58498,1.58422,1.58451,278499999.0
2008-06-19 08:25:00,1.58451,1.58462,1.58341,1.58341,223200002.0
2008-06-19 08:30:00,1.58326,1.58349,1.58275,1.5831,199800000.0
2008-06-19 08:35:00,1.58329,1.58351,1.58287,1.58325,224200002.0
2008-06-19 08:40:00,1.58313,1.58348,1.58267,1.58311,187400000.0
2008-06-19 08:45:00,1.5831,1.58393,1.58284,1.58382,212499999.0
2008-06-19 08:50:00,1.58392,1.58392,1.58304,1.58324,199400001.0
2008-06-19 08:55:00,1.58342,1.58359,1.58201,1.58255,203100000.0
2008-06-19 09:00:00,1.58309,1.58439,1.58309,1.58327,187500000.0
2008-06-19 09:05:00,1.58334,1.58348,1.58199,1.58212,192100001.0
2008-06-19 09:10:00,1.5821,1.58242,1.58169,1.58179,135600000.0
2008-06-19 09:15:00,1.58142,1.58162,1.58121,1.58127,229700001.0
2008-06-19 09:20:00,1.58137,1.58183,1.58075,1.58111,132600000.0
2008-06-19 09:25:00,1.58121,1.58168,1.58115,1.58168,195300000.0
2008-06-19 09:30:00,1.58132,1.58132,1.57963,1.57995,150600000.0
2008-06-19 09:35:00,1.57982,1.58011,1.57959,1.57977,173600001.0
2008-06-19 09:40:00,1.57948,1.58076,1.57943,1.58063,154400000.0
2008-06-19 09:45:00,1.5808,1.5808,1.57914,1.57945,208200000.0
2008-06-19 09:50:00,1.5796,1.5801,1.57863,1.57932,249300001.0
2008-06-19 09:55:00,1.57914,1.57944,1.57845,1.57888,285800000.0
2008-06-19 10:00:00,1.57907,1.57924,1.57852,1.57902,187700000.0
2008-06-19 10:05:00,1.57888,1.57909,1.57824,1.57845,166700000.0
2008-06-19 10:10:00,1.57852,1.57919,1.57793,1.57901,209600000.0
2008-06-19 10:15:00,1.57897,1.57919,1.57845,1.57851,232000000.0
2008-06-19 10:20:00,1.57853,1.57883,1.5778,1.57883,173200000.0
2008-06-19 10:25:00,1.57871,1.57916,1.57824,1.57901,193600000.0
2008-06-19 10:30:00,1.57863,1.57894,1.57669,1.57679,179400000.0
2008-06-19 10:35:00,1.57697,1.57729,1.57623,1.57626,184000001.0
2008-06-19 10:40:00,1.57676,1.57799,1.57596,1.57799,251199998.0
2008-06-19 10:45:00,1.57784,1.5788,1.5773,1.57759,199900001.0
2008-06-19 10:50:00,1.57768,1.57773,1.57641,1.57697,221400001.0
2008-06-19 10:55:00,1.57719,1.57726,1.57642,1.57675,193400001.0
2008-06-19 11:00:00,1.57673,1.57696,1.57619,1.57658,159400000.0
2008-06-19 11:05:00,1.57629,1.57685,1.57604,1.57685,224800002.0
2008-06-19 11:10:00,1.57702,1.57731,1.57558,1.57616,186100000.0
2008-06-19 11:15:00,1.57602,1.5765,1.57587,1.57601,172600001.0
2008-06-19 11:20:00,1.57606,1.57757,1.57606,1.57743,182200001.0
2008-06-19 11:25:00,1.5775,1.57795,1.57733,1.57751,237100000.0
2008-06-19 11:30:00,1.57751,1.5779,1.57724,1.57747,200500000.0
2008-06-19 11:35:00,1.57724,1.57742,1.57676,1.57702,200100000.0
2008-06-19 11:40:00,1.57704,1.5775,1.5767,1.57728,170300001.0
2008-06-19 11:45:00,1.57753,1.57753,1.57577,1.57613,166900002.0
2008-06-19 11:50:00,1.57622,1.5765,1.57571,1.57589,205600001.0
2008-06-19 11:55:00,1.5759,1.57667,1.5757,1.57653,216400001.0
2008-06-19 12:00:00,1.57651,1.57678,1.57554,1.57667,161700000.0
2008-06-19 12:05:00,1.57668,1.57688,1.57646,1.57665,194000001.0
2008-06-19 12:10:00,1.57666,1.57666,1.57533,1.5754,211500000.0
2008-06-19 12:15:00,1.57525,1.57567,1.57496,1.57562,184100001.0
2008-06-19 12:20:00,1.57551,1.57652,1.57551,1.57628,190500000.0
2008-06-19 12:25:00,1.57634,1.5769,1.57569,1.57685,204600000.0
2008-06-19 12:30:00,1.57662,1.57677,1.57593,1.57623,193700000.0
2008-06-19 12:35:00,1.5763,1.57644,1.57442,1.57442,144600000.0
2008-06-19 12:40:00,1.57471,1.57563,1.57471,1.5751,173900000.0
2008-06-19 12:45:00,1.57485,1.57537,1.57448,1.57512,147800000.0
2008-06-19 12:50:00,1.57508,1.57528,1.57401,1.57485,191200001.0
2008-06-19 12:55:00,1.57485,1.57567,1.57444,1.57567,189700001.0
2008-06-19 13:00:00,1.576,1.57602,1.57084,1.57203,223800000.0
2008-06-19 13:05:00,1.57146,1.57223,1.57071,1.57104,205100000.0
2008-06-19 13:10:00,1.57123,1.5724,1.57118,1.5724,194600000.0
2008-06-19 13:15:00,1.5725,1.573,1.57157,1.57274,187200000.0
2008-06-19 13:20:00,1.57255,1.57327,1.57244,1.57275,201500000.0
2008-06-19 13:25:00,1.5723,1.57297,1.57188,1.57239,181600000.0
2008-06-19 13:30:00,1.57237,1.57352,1.57195,1.57324,1654800004.0
2008-06-19 13:35:00,1.57323,1.57341,1.57256,1.57312,1827500004.0
2008-06-19 13:40:00,1.57312,1.57332,1.57152,1.5722,2099100001.0
2008-06-19 13:45:00,1.57218,1.57218,1.5706,1.57061,1086200001.0
2008-06-19 13:50:00,1.5706,1.57074,1.56982,1.5703,1541700004.0
2008-06-19 13:55:00,1.5703,1.57086,1.57011,1.57065,1880200005.0
2008-06-19 14:00:00,1.57065,1.57065,1.56994,1.57048,1707100001.0
2008-06-19 14:05:00,1.57064,1.57099,1.57019,1.57097,1870100005.0
2008-06-19 14:10:00,1.5708,1.57093,1.5699,1.57044,1838700003.0
2008-06-19 14:15:00,1.57067,1.57073,1.56924,1.56957,1250100002.0
2008-06-19 14:20:00,1.56934,1.56949,1.56854,1.56922,1956499999.0
2008-06-19 14:25:00,1.56923,1.57055,1.56923,1.57006,1958800007.0
2008-06-19 14:30:00,1.57,1.5704,1.56727,1.56727,1673100003.0
2008-06-19 14:35:00,1.56716,1.5689,1.56692,1.56882,1120300002.0
2008-06-19 14:40:00,1.56888,1.57009,1.56867,1.56923,1291500001.0
2008-06-19 14:45:00,1.56952,1.56989,1.56912,1.56954,1487100001.0
2008-06-19 14:50:00,1.56945,1.56969,1.56874,1.56906,1239800001.0
2008-06-19 14:55:00,1.56901,1.56987,1.56877,1.56954,1621500004.0
2008-06-19 15:00:00,1.56952,1.57,1.56918,1.56939,2309100003.0
2008-06-19 15:05:00,1.56927,1.56942,1.56876,1.56891,2067000003.0
2008-06-19 15:10:00,1.56892,1.56971,1.5685,1.56949,2302200006.0
2008-06-19 15:15:00,1.56948,1.56976,1.56863,1.56907,1922700003.0
2008-06-19 15:20:00,1.56885,1.56918,1.56834,1.56854,2650400000.0
2008-06-19 15:25:00,1.56838,1.56847,1.56648,1.56681,3134100006.0
2008-06-19 15:30:00,1.56681,1.56813,1.56627,1.56802,2447700007.0
2008-06-19 15:35:00,1.56815,1.57003,1.56813,1.56977,2083800002.0
2008-06-19 15:40:00,1.5698,1.56986,1.56884,1.56887,1654200004.0
2008-06-19 15:45:00,1.56886,1.56886,1.56781,1.56826,2059500002.0
2008-06-19 15:50:00,1.56828,1.56835,1.56722,1.56747,1971700003.0
2008-06-19 15:55:00,1.56747,1.56856,1.56733,1.5681,2244900008.0
2008-06-19 16:00:00,1.56809,1.56997,1.56809,1.56873,2477400003.0
2008-06-19 16:05:00,1.56859,1.56889,1.56813,1.56838,1349000002.0
2008-06-19 16:10:00,1.56845,1.56872,1.56738,1.56742,2474700005.0
2008-06-19 16:15:00,1.56761,1.56794,1.5671,1.56753,3079400006.0
2008-06-19 16:20:00,1.56739,1.56743,1.5662,1.56654,2751500006.0
2008-06-19 16:25:00,1.56651,1.56817,1.56629,1.5681,2696800005.0
2008-06-19 16:30:00,1.5681,1.56831,1.56707,1.56759,2443700005.0
2008-06-19 16:35:00,1.56719,1.56747,1.56623,1.56736,2756300007.0
2008-06-19 16:40:00,1.56752,1.56854,1.56752,1.56813,1992900003.0
2008-06-19 16:45:00,1.56809,1.56885,1.56728,1.56811,2356400006.0
2008-06-19 16:50:00,1.56799,1.56921,1.56792,1.56877,2135100008.0
2008-06-19 16:55:00,1.56895,1.56902,1.5674,1.56828,2315300002.0
2008-06-19 17:00:00,1.56826,1.56999,1.56814,1.56974,2611700005.0
2008-06-19 17:05:00,1.56946,1.5698,1.56894,1.56938,1966100004.0
2008-06-19 17:10:00,1.56948,1.56963,1.56877,1.56898,2114900003.0
2008-06-19 17:15:00,1.56906,1.5693,1.56866,1.5691,2427700001.0
2008-06-19 17:20:00,1.56907,1.56927,1.56876,1.56879,2319700005.0
2008-06-19 17:25:00,1.56877,1.56985,1.56858,1.56957,2560400004.0
2008-06-19 17:30:00,1.56931,1.56969,1.56891,1.56926,2601300005.0
2008-06-19 17:35:00,1.56924,1.56997,1.56918,1.56981,2145700006.0
2008-06-19 17:40:00,1.56981,1.56998,1.56923,1.56952,1988300003.0
2008-06-19 17:45:00,1.56944,1.56976,1.56921,1.56962,2325600000.0
2008-06-19 17:50:00,1.56955,1.57042,1.56924,1.56996,2449000005.0
2008-06-19 17:55:00,1.57001,1.57113,1.56993,1.57028,2257300005.0
2008-06-19 18:00:00,1.57,1.57045,1.56975,1.57009,2957000002.0
2008-06-19 18:05:00,1.57,1.57012,1.56961,1.56977,2221100004.0
2008-06-19 18:10:00,1.56975,1.57068,1.56958,1.5704,2182600004.0
2008-06-19 18:15:00,1.57037,1.5711,1.57016,1.57069,2015900002.0
2008-06-19 18:20:00,1.57072,1.57084,1.56994,1.56994,1876300002.0
2008-06-19 18:25:00,1.56991,1.57005,1.56963,1.56964,2325200003.0
2008-06-19 18:30:00,1.56996,1.57058,1.56983,1.57031,2248700004.0
2008-06-19 18:35:00,1.57022,1.57031,1.56971,1.56987,1597900005.0
2008-06-19 18:40:00,1.56989,1.57031,1.56979,1.57025,2108000005.0
2008-06-19 18:45:00,1.57029,1.57055,1.56986,1.5699,2261500007.0
2008-06-19 18:50:00,1.57015,1.57057,1.57,1.57038,2131500003.0
2008-06-19 18:55:00,1.57042,1.57147,1.57007,1.57132,2696500003.0
2008-06-19 19:00:00,1.57128,1.57128,1.57044,1.57103,2543200003.0
2008-06-19 19:05:00,1.57076,1.57101,1.5701,1.57083,2723300002.0
2008-06-19 19:10:00,1.5707,1.57074,1.56996,1.5703,2725300003.0
2008-06-19 19:15:00,1.57028,1.57038,1.56936,1.56954,2089499999.0
2008-06-19 19:20:00,1.56976,1.57017,1.56952,1.56952,1997800005.0
2008-06-19 19:25:00,1.56962,1.56981,1.56905,1.56905,2068200008.0
2008-06-19 19:30:00,1.56897,1.57004,1.56883,1.56973,2168700003.0
2008-06-19 19:35:00,1.56988,1.57065,1.56965,1.57021,1818500005.0
2008-06-19 19:40:00,1.57024,1.57029,1.5693,1.56943,1297700000.0
2008-06-19 19:45:00,1.56966,1.57005,1.56943,1.56978,1554600005.0
2008-06-19 19:50:00,1.56972,1.57044,1.56959,1.57019,2331000004.0
2008-06-19 19:55:00,1.57033,1.57047,1.56994,1.57003,1915100000.0
2008-06-19 20:00:00,1.56993,1.57036,1.56956,1.57011,2717300009.0
2008-06-19 20:05:00,1.57025,1.57137,1.57017,1.57116,2518100005.0
2008-06-19 20:10:00,1.57116,1.57149,1.57072,1.57107,2919600005.0
2008-06-19 20:15:00,1.57094,1.572,1.57052,1.57122,1953200004.0
2008-06-19 20:20:00,1.57122,1.57157,1.57096,1.57118,1331400004.0
2008-06-19 20:25:00,1.5711,1.57198,1.57047,1.5715,1807800004.0
2008-06-19 20:30:00,1.5715,1.57184,1.57105,1.57146,1251500002.0
2008-06-19 20:35:00,1.57144,1.57189,1.57138,1.5715,1668200005.0
2008-06-19 20:40:00,1.57138,1.57215,1.57132,1.57174,1491700002.0
2008-06-19 20:45:00,1.57194,1.57219,1.57131,1.57205,1820200003.0
2008-06-19 20:50:00,1.5719,1.57244,1.5719,1.57215,1005700002.0
2008-06-19 20:55:00,1.57218,1.57233,1.57106,1.57172,1298900001.0
2008-06-19 21:00:00,1.57169,1.57206,1.57155,1.57184,1203000001.0
2008-06-19 21:05:00,1.57186,1.57233,1.57176,1.57203,1563700004.0
2008-06-19 21:10:00,1.57202,1.57243,1.57191,1.57226,1398000004.0
2008-06-19 21:15:00,1.57227,1.57232,1.57187,1.57208,1131500002.0
2008-06-19 21:20:00,1.57216,1.57279,1.57216,1.57249,555900000.0
2008-06-19 21:25:00,1.5725,1.57327,1.57224,1.57308,1055800002.0
2008-06-19 21:30:00,1.57312,1.5732,1.57237,1.57261,1303499998.0
2008-06-19 21:35:00,1.57263,1.57281,1.57194,1.57223,1440000003.0
2008-06-19 21:40:00,1.5724,1.57256,1.57168,1.57248,912700001.0
2008-06-19 21:45:00,1.57246,1.57272,1.57209,1.57221,1724200005.0
2008-06-19 21:50:00,1.57216,1.57252,1.57175,1.5723,1793100001.0
2008-06-19 21:55:00,1.57223,1.5731,1.57219,1.5731,802600001.0
2008-06-19 22:00:00,1.57299,1.5735,1.57274,1.57331,717100002.0
2008-06-19 22:05:00,1.57323,1.57332,1.57237,1.57259,873800005.0
2008-06-19 22:10:00,1.57251,1.5729,1.57221,1.57245,1069800000.0
2008-06-19 22:15:00,1.57235,1.5732,1.57232,1.57309,792400001.0
2008-06-19 22:20:00,1.57332,1.57366,1.57309,1.57321,996500006.0
2008-06-19 22:25:00,1.57324,1.57424,1.57319,1.57397,805300000.0
2008-06-19 22:30:00,1.57411,1.57425,1.57338,1.57394,1065100001.0
2008-06-19 22:35:00,1.57356,1.57414,1.57348,1.57392,1209900002.0
2008-06-19 22:40:00,1.57402,1.57446,1.57394,1.57423,1033000002.0
2008-06-19 22:45:00,1.57424,1.5746,1.57388,1.57406,869700000.0
2008-06-19 22:50:00,1.57406,1.57436,1.57377,1.57401,1078500001.0
2008-06-19 22:55:00,1.57403,1.57431,1.57352,1.57393,834400002.0
2008-06-19 23:00:00,1.57383,1.57477,1.57383,1.57437,212800000.0
2008-06-19 23:05:00,1.57387,1.57505,1.57387,1.57455,175400000.0
2008-06-19 23:10:00,1.57468,1.57508,1.57405,1.5746,333400000.0
2008-06-19 23:15:00,1.57463,1.57469,1.5742,1.57442,251700000.0
2008-06-19 23:20:00,1.57443,1.57495,1.57423,1.57454,559800002.0
2008-06-19 23:25:00,1.5747,1.57484,1.57417,1.57436,216400003.0
2008-06-19 23:30:00,1.57473,1.57497,1.5736,1.5736,606400002.0
2008-06-19 23:35:00,1.57363,1.57457,1.57344,1.57369,411000000.0
2008-06-19 23:40:00,1.57361,1.57384,1.57306,1.57367,428500002.0
2008-06-19 23:45:00,1.57369,1.57369,1.57243,1.57295,426000001.0
2008-06-19 23:50:00,1.57318,1.57367,1.57241,1.57264,632000001.0
2008-06-19 23:55:00,1.57259,1.5731,1.57201,1.57239,618600003.0
2008-06-20 00:00:00,1.57267,1.57343,1.57225,1.5734,962700000.0
2008-06-20 00:05:00,1.57333,1.5736,1.57299,1.57331,339300001.0
2008-06-20 00:10:00,1.57298,1.57356,1.57298,1.57333,201600000.0
2008-06-20 00:15:00,1.57336,1.57383,1.57283,1.57284,356800001.0
2008-06-20 00:20:00,1.57286,1.57357,1.57279,1.57303,281400000.0
2008-06-20 00:25:00,1.57298,1.5733,1.57287,1.57309,246200002.0
2008-06-20 00:30:00,1.57309,1.57364,1.57278,1.57356,332500001.0
2008-06-20 00:35:00,1.57312,1.5736,1.57287,1.57309,298000001.0
2008-06-20 00:40:00,1.57329,1.57405,1.57314,1.57369,188900000.0
2008-06-20 00:45:00,1.57395,1.57428,1.57314,1.57355,185400000.0
2008-06-20 00:50:00,1.57415,1.57423,1.57312,1.57321,306300000.0
2008-06-20 00:55:00,1.57354,1.57398,1.57317,1.57398,331100000.0
2008-06-20 01:00:00,1.574,1.57417,1.57312,1.57354,283400002.0
2008-06-20 01:05:00,1.57352,1.57361,1.57285,1.57338,312600001.0
2008-06-20 01:10:00,1.57319,1.57357,1.57258,1.57258,525100001.0
2008-06-20 01:15:00,1.57263,1.57353,1.57253,1.57349,271600001.0
2008-06-20 01:20:00,1.57329,1.57375,1.57283,1.57352,463700002.0
2008-06-20 01:25:00,1.57352,1.57403,1.57316,1.57393,506600000.0
2008-06-20 01:30:00,1.57388,1.57405,1.57337,1.57369,335600000.0
2008-06-20 01:35:00,1.57371,1.57371,1.57312,1.57326,192800000.0
2008-06-20 01:40:00,1.57315,1.57415,1.57306,1.5733,688100000.0
2008-06-20 01:45:00,1.5735,1.57371,1.57325,1.57339,465200000.0
2008-06-20 01:50:00,1.57384,1.57384,1.57326,1.57369,610400000.0
2008-06-20 01:55:00,1.57364,1.57399,1.57316,1.57349,364000001.0
2008-06-20 02:00:00,1.57402,1.57419,1.57347,1.57362,213800000.0
2008-06-20 02:05:00,1.57345,1.5738,1.57293,1.57326,183200000.0
2008-06-20 02:10:00,1.57349,1.57379,1.57267,1.57267,169000000.0
2008-06-20 02:15:00,1.57337,1.57359,1.57307,1.57357,193900000.0
2008-06-20 02:20:00,1.57365,1.57379,1.57278,1.57304,168400000.0
2008-06-20 02:25:00,1.57303,1.57397,1.57272,1.57397,210500000.0
2008-06-20 02:30:00,1.57386,1.5742,1.57371,1.57398,187300001.0
2008-06-20 02:35:00,1.57403,1.57432,1.57338,1.57411,226299998.0
2008-06-20 02:40:00,1.57408,1.57423,1.57365,1.57398,214000000.0
2008-06-20 02:45:00,1.57388,1.57427,1.57321,1.57403,160100000.0
2008-06-20 02:50:00,1.57394,1.57415,1.57335,1.57415,203000001.0
2008-06-20 02:55:00,1.57412,1.57422,1.57346,1.57408,186800000.0
2008-06-20 03:00:00,1.57407,1.57407,1.57343,1.57343,152400000.0
2008-06-20 03:05:00,1.57391,1.57398,1.57335,1.57365,168800000.0
2008-06-20 03:10:00,1.57389,1.57412,1.57319,1.57376,257600001.0
2008-06-20 03:15:00,1.57387,1.57424,1.57359,1.57417,216500000.0
2008-06-20 03:20:00,1.57436,1.5748,1.57427,1.5748,184500000.0
2008-06-20 03:25:00,1.57464,1.57611,1.57453,1.57569,135600000.0
2008-06-20 03:30:00,1.57586,1.57605,1.57544,1.57598,207200002.0
2008-06-20 03:35:00,1.57611,1.57611,1.57531,1.5757,175100001.0
2008-06-20 03:40:00,1.57551,1.57575,1.5752,1.57553,151900001.0
2008-06-20 03:45:00,1.5758,1.57585,1.57536,1.57565,169100000.0
2008-06-20 03:50:00,1.5756,1.5762,1.57535,1.57612,240500001.0
2008-06-20 03:55:00,1.57612,1.57624,1.57567,1.57609,193500000.0
2008-06-20 04:00:00,1.57585,1.57598,1.57499,1.57531,181200000.0
2008-06-20 04:05:00,1.57497,1.57584,1.57497,1.57563,206200001.0
2008-06-20 04:10:00,1.57561,1.57629,1.57523,1.57607,180100001.0
2008-06-20 04:15:00,1.57611,1.57656,1.57584,1.57634,183700002.0
2008-06-20 04:20:00,1.57608,1.57617,1.57568,1.57569,164700000.0
2008-06-20 04:25:00,1.57554,1.57571,1.57481,1.57548,211700002.0
2008-06-20 04:30:00,1.57544,1.57583,1.57527,1.5756,152900000.0
2008-06-20 04:35:00,1.57562,1.5758,1.57483,1.57551,180600001.0
2008-06-20 04:40:00,1.57531,1.57545,1.57474,1.57519,191000000.0
2008-06-20 04:45:00,1.57512,1.57546,1.57428,1.57532,171600000.0
2008-06-20 04:50:00,1.57528,1.57551,1.57493,1.57508,192000000.0
2008-06-20 04:55:00,1.57518,1.57532,1.57498,1.57516,187400000.0
2008-06-20 05:00:00,1.57519,1.57538,1.57499,1.57522,165400000.0
2008-06-20 05:05:00,1.57495,1.57517,1.57448,1.57475,163500000.0
2008-06-20 05:10:00,1.5741,1.57466,1.57381,1.57466,140800000.0
2008-06-20 05:15:00,1.57466,1.57533,1.57435,1.57516,165700001.0
2008-06-20 05:20:00,1.57504,1.57531,1.57432,1.57487,207300001.0
2008-06-20 05:25:00,1.57477,1.57496,1.57319,1.57389,170000000.0
2008-06-20 05:30:00,1.57419,1.575,1.57403,1.57453,183600001.0
2008-06-20 05:35:00,1.5745,1.5745,1.57374,1.57406,245400000.0
2008-06-20 05:40:00,1.574,1.57459,1.57368,1.57446,185700001.0
2008-06-20 05:45:00,1.57431,1.57465,1.57404,1.57412,204400001.0
2008-06-20 05:50:00,1.57405,1.57422,1.57358,1.57396,164700000.0
2008-06-20 05:55:00,1.57404,1.57459,1.57388,1.57415,160000000.0
2008-06-20 06:00:00,1.57409,1.57491,1.57382,1.57491,188900000.0
2008-06-20 06:05:00,1.57495,1.57535,1.57472,1.57522,212100000.0
2008-06-20 06:10:00,1.57525,1.57525,1.57417,1.57445,246099998.0
2008-06-20 06:15:00,1.57442,1.57468,1.57417,1.57417,143600000.0
2008-06-20 06:20:00,1.57436,1.57442,1.57385,1.57433,151200000.0
2008-06-20 06:25:00,1.57435,1.57439,1.57392,1.57394,189499999.0
2008-06-20 06:30:00,1.57404,1.57446,1.57379,1.57434,196000001.0
2008-06-20 06:35:00,1.57436,1.57467,1.57336,1.57337,214200000.0
2008-06-20 06:40:00,1.57358,1.57384,1.57305,1.57357,186800001.0
2008-06-20 06:45:00,1.57355,1.57399,1.57341,1.57358,231400001.0
2008-06-20 06:50:00,1.57355,1.57394,1.57342,1.57377,187900000.0
2008-06-20 06:55:00,1.5741,1.57413,1.57323,1.57347,148800000.0
2008-06-20 07:00:00,1.57358,1.57372,1.57338,1.57347,211500001.0
2008-06-20 07:05:00,1.57345,1.5738,1.57322,1.57339,147400001.0
2008-06-20 07:10:00,1.57346,1.57356,1.57281,1.57281,179100000.0
2008-06-20 07:15:00,1.57282,1.57342,1.57257,1.57332,224600000.0
2008-06-20 07:20:00,1.57319,1.57466,1.57319,1.57448,205900002.0
2008-06-20 07:25:00,1.5746,1.57484,1.57403,1.57444,163800001.0
2008-06-20 07:30:00,1.57442,1.57474,1.57397,1.57463,154400000.0
2008-06-20 07:35:00,1.57427,1.57524,1.57423,1.57508,226100002.0
2008-06-20 07:40:00,1.57492,1.57598,1.57486,1.57588,201100000.0
2008-06-20 07:45:00,1.57559,1.5757,1.57487,1.57515,173200000.0
2008-06-20 07:50:00,1.57548,1.57575,1.57519,1.57542,164000000.0
2008-06-20 07:55:00,1.57563,1.57571,1.57519,1.57532,223100000.0
2008-06-20 08:00:00,1.57512,1.57595,1.57494,1.57549,141400000.0
2008-06-20 08:05:00,1.57565,1.57632,1.57565,1.57632,206100000.0
2008-06-20 08:10:00,1.57633,1.57656,1.57595,1.57636,226900001.0
2008-06-20 08:15:00,1.57649,1.57708,1.5762,1.57682,196799999.0
2008-06-20 08:20:00,1.57664,1.5767,1.57586,1.57636,149200000.0
2008-06-20 08:25:00,1.57633,1.57644,1.57546,1.57567,247300000.0
2008-06-20 08:30:00,1.57566,1.57585,1.57494,1.57579,165900001.0
2008-06-20 08:35:00,1.5757,1.57632,1.57523,1.57632,250000002.0
2008-06-20 08:40:00,1.57637,1.57718,1.57585,1.57694,168600000.0
2008-06-20 08:45:00,1.57689,1.57706,1.576,1.57648,194300000.0
2008-06-20 08:50:00,1.57639,1.57647,1.57599,1.57609,162300000.0
2008-06-20 08:55:00,1.57612,1.57707,1.57588,1.57702,205800000.0
2008-06-20 09:00:00,1.57694,1.5774,1.57664,1.57699,190800001.0
2008-06-20 09:05:00,1.577,1.577,1.57556,1.57635,194000000.0
2008-06-20 09:10:00,1.57624,1.57624,1.57468,1.57581,143600000.0
2008-06-20 09:15:00,1.57568,1.57666,1.57568,1.5763,170200000.0
2008-06-20 09:20:00,1.57679,1.57679,1.57601,1.57656,204300002.0
2008-06-20 09:25:00,1.57653,1.57664,1.57552,1.57639,193500000.0
2008-06-20 09:30:00,1.57641,1.57682,1.57625,1.57682,200500000.0
2008-06-20 09:35:00,1.5768,1.57686,1.57632,1.57643,193400000.0
2008-06-20 09:40:00,1.57633,1.57724,1.57625,1.57697,169800000.0
2008-06-20 09:45:00,1.5772,1.57827,1.57669,1.57804,159300000.0
2008-06-20 09:50:00,1.57801,1.57825,1.57762,1.57815,205900000.0
2008-06-20 09:55:00,1.578,1.5792,1.578,1.5792,192700000.0
2008-06-20 10:00:00,1.57932,1.57967,1.57857,1.57907,211500000.0
2008-06-20 10:05:00,1.57902,1.57974,1.57844,1.5792,167300000.0
2008-06-20 10:10:00,1.57901,1.57921,1.57854,1.57887,214400000.0
2008-06-20 10:15:00,1.57879,1.57913,1.57853,1.57865,173200001.0
2008-06-20 10:20:00,1.57891,1.57956,1.57822,1.57946,169300000.0
2008-06-20 10:25:00,1.57933,1.57972,1.57881,1.57932,189400001.0
2008-06-20 10:30:00,1.57914,1.57958,1.57869,1.57925,196400000.0
2008-06-20 10:35:00,1.57932,1.57943,1.57822,1.57835,166200001.0
2008-06-20 10:40:00,1.57846,1.57871,1.5778,1.57835,182600000.0
2008-06-20 10:45:00,1.57802,1.57855,1.57787,1.57837,204100000.0
2008-06-20 10:50:00,1.57851,1.57893,1.57801,1.57893,197900000.0
2008-06-20 10:55:00,1.57923,1.57975,1.57904,1.57973,184900000.0
2008-06-20 11:00:00,1.57976,1.57996,1.57933,1.57996,154400000.0
2008-06-20 11:05:00,1.57981,1.57993,1.57915,1.57955,208600000.0
2008-06-20 11:10:00,1.57944,1.58014,1.57901,1.57988,195200000.0
2008-06-20 11:15:00,1.57991,1.58019,1.57913,1.57933,186100000.0
2008-06-20 11:20:00,1.57915,1.57927,1.57833,1.57852,198000000.0
2008-06-20 11:25:00,1.57855,1.57906,1.57791,1.57906,299500001.0
2008-06-20 11:30:00,1.57924,1.57927,1.57841,1.57901,158100000.0
2008-06-20 11:35:00,1.57884,1.57999,1.57847,1.57988,194000000.0
2008-06-20 11:40:00,1.57984,1.58161,1.57971,1.58105,188200000.0
2008-06-20 11:45:00,1.58132,1.5821,1.5813,1.58182,155600000.0
2008-06-20 11:50:00,1.58179,1.58205,1.58089,1.58134,166800000.0
2008-06-20 11:55:00,1.58127,1.5819,1.58115,1.58151,209100002.0
2008-06-20 12:00:00,1.58152,1.58216,1.58074,1.58216,178900001.0
2008-06-20 12:05:00,1.58228,1.5834,1.58215,1.58255,167200000.0
2008-06-20 12:10:00,1.58276,1.58395,1.58276,1.58322,218500000.0
2008-06-20 12:15:00,1.58333,1.58386,1.58308,1.58385,252600000.0
2008-06-20 12:20:00,1.58395,1.58422,1.58097,1.58099,186300000.0
2008-06-20 12:25:00,1.58087,1.58112,1.58042,1.58096,180700000.0
2008-06-20 12:30:00,1.58083,1.58173,1.58083,1.58147,192100000.0
2008-06-20 12:35:00,1.58148,1.58229,1.58144,1.58161,141000001.0
2008-06-20 12:40:00,1.58157,1.58198,1.58095,1.58136,184000000.0
2008-06-20 12:45:00,1.58126,1.58157,1.58113,1.58136,194200001.0
2008-06-20 12:50:00,1.58123,1.58185,1.58116,1.5816,203200000.0
2008-06-20 12:55:00,1.58143,1.58147,1.5807,1.58136,202800000.0
2008-06-20 13:00:00,1.58112,1.58187,1.58094,1.58182,156200000.0
2008-06-20 13:05:00,1.58154,1.5826,1.58154,1.58211,162000000.0
2008-06-20 13:10:00,1.58229,1.58319,1.582,1.58211,214900000.0
2008-06-20 13:15:00,1.58222,1.5831,1.58205,1.583,200100001.0
2008-06-20 13:20:00,1.58295,1.58305,1.58212,1.58256,169400001.0
2008-06-20 13:25:00,1.58258,1.58314,1.58221,1.58314,184600001.0
2008-06-20 13:30:00,1.58317,1.58317,1.58182,1.58197,1611900004.0
2008-06-20 13:35:00,1.58182,1.58182,1.58071,1.58111,1723099999.0
2008-06-20 13:40:00,1.58098,1.58163,1.58098,1.58133,2087100001.0
2008-06-20 13:45:00,1.58134,1.58211,1.58115,1.58157,1065900002.0
2008-06-20 13:50:00,1.58146,1.58155,1.58075,1.58075,1511600003.0
2008-06-20 13:55:00,1.58082,1.58113,1.58053,1.58081,1786600000.0
2008-06-20 14:00:00,1.58082,1.58125,1.58032,1.58055,1702800001.0
2008-06-20 14:05:00,1.58029,1.58073,1.57996,1.58066,1996600002.0
2008-06-20 14:10:00,1.58069,1.58098,1.58028,1.58077,1901700004.0
2008-06-20 14:15:00,1.5804,1.5806,1.58011,1.58042,1144700002.0
2008-06-20 14:20:00,1.58031,1.58143,1.57998,1.58126,2074600001.0
2008-06-20 14:25:00,1.58094,1.58117,1.57982,1.58013,2088700000.0
2008-06-20 14:30:00,1.57972,1.57972,1.57671,1.57925,1654800002.0
2008-06-20 14:35:00,1.57918,1.58053,1.579,1.57987,1056700003.0
2008-06-20 14:40:00,1.57989,1.58229,1.57967,1.58218,1223600002.0
2008-06-20 14:45:00,1.58227,1.58265,1.58172,1.58238,1459200005.0
2008-06-20 14:50:00,1.58228,1.58252,1.58182,1.58189,1372400002.0
2008-06-20 14:55:00,1.58204,1.58317,1.58204,1.58311,1528600002.0
2008-06-20 15:00:00,1.58317,1.58389,1.58279,1.58372,2312700004.0
2008-06-20 15:05:00,1.58382,1.58604,1.58372,1.58549,1904000008.0
2008-06-20 15:10:00,1.58543,1.58869,1.58524,1.58727,2106600004.0
2008-06-20 15:15:00,1.58721,1.58913,1.58687,1.58853,1962200003.0
2008-06-20 15:20:00,1.58868,1.58976,1.58688,1.58704,2688600004.0
2008-06-20 15:25:00,1.587,1.58744,1.58577,1.58597,3215900005.0
2008-06-20 15:30:00,1.58607,1.58728,1.58602,1.58677,2492700002.0
2008-06-20 15:35:00,1.58684,1.58806,1.5866,1.58767,2097500006.0
2008-06-20 15:40:00,1.58731,1.5879,1.58637,1.58671,1700200004.0
2008-06-20 15:45:00,1.58696,1.58788,1.58692,1.58774,2008500005.0
2008-06-20 15:50:00,1.58771,1.58902,1.58738,1.58896,2112800005.0
2008-06-20 15:55:00,1.58897,1.58998,1.58872,1.5897,2040200000.0
2008-06-20 16:00:00,1.58961,1.59172,1.58951,1.59172,2355300004.0
2008-06-20 16:05:00,1.5917,1.59275,1.59053,1.59093,1282800001.0
2008-06-20 16:10:00,1.59087,1.59087,1.5896,1.58973,2624600002.0
2008-06-20 16:15:00,1.58992,1.59056,1.5896,1.58992,3073599998.0
2008-06-20 16:20:00,1.58976,1.59077,1.58961,1.59028,2654600002.0
2008-06-20 16:25:00,1.59012,1.59187,1.59005,1.59171,2579500003.0
2008-06-20 16:30:00,1.59198,1.5931,1.59174,1.59242,2317200001.0
2008-06-20 16:35:00,1.59242,1.59272,1.59171,1.59192,2666100004.0
2008-06-20 16:40:00,1.59194,1.59225,1.59123,1.59139,2055800003.0
2008-06-20 16:45:00,1.59128,1.59148,1.5907,1.59102,2353000004.0
2008-06-20 16:50:00,1.59084,1.59195,1.59066,1.59068,2174500004.0
2008-06-20 16:55:00,1.59085,1.59256,1.59037,1.59247,2567800001.0
2008-06-20 17:00:00,1.59232,1.59296,1.59126,1.59176,2505400005.0
2008-06-20 17:05:00,1.59174,1.59222,1.5913,1.59177,2131900004.0
2008-06-20 17:10:00,1.59189,1.59226,1.5916,1.59222,2232100003.0
2008-06-20 17:15:00,1.59225,1.59307,1.59134,1.59227,2368300008.0
2008-06-20 17:20:00,1.59223,1.59235,1.5916,1.59183,2404100001.0
2008-06-20 17:25:00,1.59175,1.59221,1.59165,1.59198,2770199999.0
2008-06-20 17:30:00,1.59181,1.59181,1.59108,1.59133,2597400004.0
2008-06-20 17:35:00,1.59135,1.59167,1.59105,1.59133,2132500001.0
2008-06-20 17:40:00,1.59119,1.59172,1.59106,1.59144,1916100003.0
2008-06-20 17:45:00,1.59131,1.59154,1.5908,1.59094,2176000003.0
2008-06-20 17:50:00,1.59084,1.59149,1.59045,1.59045,2649000002.0
2008-06-20 17:55:00,1.59057,1.59112,1.58892,1.58948,2247500006.0
2008-06-20 18:00:00,1.58938,1.59053,1.5893,1.59038,2920000004.0
2008-06-20 18:05:00,1.59023,1.59067,1.58967,1.59055,2185800002.0
2008-06-20 18:10:00,1.59042,1.59071,1.59018,1.59039,2216300005.0
2008-06-20 18:15:00,1.59035,1.5904,1.58966,1.59033,2154400011.0
2008-06-20 18:20:00,1.59036,1.59146,1.59036,1.5906,1866500005.0
2008-06-20 18:25:00,1.59062,1.59094,1.58987,1.59001,2224400005.0
2008-06-20 18:30:00,1.59025,1.59025,1.58979,1.59002,2158100002.0
2008-06-20 18:35:00,1.58996,1.59035,1.58981,1.59004,1577000004.0
2008-06-20 18:40:00,1.59008,1.59038,1.58971,1.59032,2325100004.0
2008-06-20 18:45:00,1.59029,1.59069,1.58995,1.59049,2232200005.0
2008-06-20 18:50:00,1.59059,1.59062,1.58995,1.59035,1969300001.0
2008-06-20 18:55:00,1.59047,1.59081,1.59019,1.59064,2687500003.0
2008-06-20 19:00:00,1.59066,1.59121,1.59035,1.59091,2402100003.0
2008-06-20 19:05:00,1.59081,1.59105,1.59021,1.59046,2762200003.0
2008-06-20 19:10:00,1.59029,1.59087,1.58981,1.59061,2807400005.0
2008-06-20 19:15:00,1.59035,1.59219,1.59004,1.59121,2088700005.0
2008-06-20 19:20:00,1.59136,1.59164,1.5909,1.59113,2045800004.0
2008-06-20 19:25:00,1.59107,1.59233,1.59098,1.59202,1781800004.0
2008-06-20 19:30:00,1.59204,1.59229,1.59166,1.59166,2335400005.0
2008-06-20 19:35:00,1.59166,1.59231,1.59144,1.59221,1855000006.0
2008-06-20 19:40:00,1.5923,1.59277,1.59196,1.59215,1393600001.0
2008-06-20 19:45:00,1.59223,1.59247,1.59182,1.592,1750400002.0
2008-06-20 19:50:00,1.59179,1.59205,1.59123,1.59186,2246100002.0
2008-06-20 19:55:00,1.59194,1.59201,1.59131,1.59161,1926800002.0
2008-06-20 20:00:00,1.59169,1.59215,1.59134,1.59159,2779700007.0
2008-06-20 20:05:00,1.59166,1.59195,1.5912,1.59121,2505400003.0
2008-06-20 20:10:00,1.59118,1.59195,1.59113,1.59186,2795800002.0
2008-06-20 20:15:00,1.59178,1.59211,1.59119,1.59165,1706200001.0
2008-06-20 20:20:00,1.59156,1.59158,1.59099,1.59123,1407400001.0
2008-06-20 20:25:00,1.59109,1.59142,1.59067,1.59079,1905500003.0
2008-06-20 20:30:00,1.59078,1.59109,1.59065,1.59084,1276500001.0
2008-06-20 20:35:00,1.5908,1.59158,1.59067,1.59153,1734900003.0
2008-06-20 20:40:00,1.59153,1.59169,1.59101,1.59105,1398100002.0
2008-06-20 20:45:00,1.5912,1.592,1.5912,1.59197,1903100003.0
2008-06-20 20:50:00,1.59184,1.59184,1.59105,1.59158,1071800001.0
2008-06-20 20:55:00,1.59169,1.59249,1.59127,1.59249,1224200003.0
2008-06-20 21:00:00,1.59225,1.59234,1.59076,1.59102,1112400001.0
2008-06-20 21:05:00,1.59101,1.59139,1.59077,1.59128,1535400000.0
2008-06-20 21:10:00,1.59125,1.59154,1.59105,1.59141,1349200000.0
2008-06-20 21:15:00,1.59139,1.59154,1.5906,1.5908,1004100001.0
2008-06-20 21:20:00,1.59091,1.59131,1.59089,1.59102,625900000.0
2008-06-20 21:25:00,1.59098,1.5911,1.59042,1.59079,1073300002.0
2008-06-20 21:30:00,1.5909,1.59134,1.59048,1.59054,1352300006.0
2008-06-20 21:35:00,1.59046,1.59085,1.59013,1.59062,1333800003.0
2008-06-20 21:40:00,1.59061,1.59063,1.59,1.59009,872700003.0
2008-06-20 21:45:00,1.58992,1.5908,1.58986,1.59075,1715100003.0
2008-06-20 21:50:00,1.5908,1.59102,1.58953,1.58958,1830300002.0
2008-06-20 21:55:00,1.58951,1.58967,1.5887,1.58891,822300002.0
2008-06-20 22:00:00,1.58884,1.58975,1.58884,1.58951,753200001.0
2008-06-20 22:05:00,1.58952,1.58981,1.58906,1.58936,950700002.0
2008-06-20 22:10:00,1.58939,1.58974,1.58919,1.58938,1061500004.0
2008-06-20 22:15:00,1.58925,1.58939,1.58855,1.5887,726600003.0
2008-06-20 22:20:00,1.58887,1.58955,1.5887,1.58926,1016500003.0
2008-06-20 22:25:00,1.58935,1.58995,1.58895,1.58915,806900001.0
2008-06-20 22:30:00,1.58896,1.58896,1.58545,1.58623,962300003.0
2008-06-20 22:35:00,1.58616,1.58621,1.58456,1.58456,1029500000.0
2008-06-20 22:40:00,1.58459,1.58674,1.58457,1.58537,1156800001.0
2008-06-20 22:45:00,1.58554,1.58566,1.58455,1.58455,840000003.0
2008-06-20 22:50:00,1.58459,1.58563,1.58456,1.58491,1086500004.0
2008-06-20 22:55:00,1.58499,1.58584,1.58371,1.58558,827300000.0
2008-06-22 23:00:00,1.58779,1.58827,1.58715,1.58742,272700000.0
2008-06-22 23:05:00,1.58704,1.58817,1.58704,1.58745,202700000.0
2008-06-22 23:10:00,1.58775,1.58855,1.58734,1.58842,291400002.0
2008-06-22 23:15:00,1.58592,1.58865,1.58592,1.5884,278800001.0
2008-06-22 23:20:00,1.58831,1.58896,1.58819,1.58847,526299999.0
2008-06-22 23:25:00,1.58872,1.58878,1.5884,1.58841,167300000.0
2008-06-22 23:30:00,1.58866,1.58873,1.58753,1.58807,606600003.0
2008-06-22 23:35:00,1.58823,1.58844,1.58803,1.58808,443900000.0
2008-06-22 23:40:00,1.58808,1.58842,1.58798,1.5882,429200002.0
2008-06-22 23:45:00,1.58818,1.5887,1.58799,1.5882,474100001.0
2008-06-22 23:50:00,1.58821,1.58839,1.58722,1.58748,547600000.0
2008-06-22 23:55:00,1.58747,1.58819,1.5874,1.58777,529300000.0
2008-06-23 00:00:00,1.58783,1.58784,1.58562,1.58636,1029300003.0
2008-06-23 00:05:00,1.58659,1.58731,1.58651,1.58703,299500000.0
2008-06-23 00:10:00,1.58658,1.58708,1.58647,1.58678,187800000.0
2008-06-23 00:15:00,1.58666,1.5871,1.58604,1.58632,369900000.0
2008-06-23 00:20:00,1.5863,1.58693,1.58628,1.58644,272800002.0
2008-06-23 00:25:00,1.58643,1.58704,1.58611,1.58611,183100000.0
2008-06-23 00:30:00,1.58618,1.58699,1.5861,1.58699,420500003.0
2008-06-23 00:35:00,1.58649,1.58678,1.58627,1.5863,276800000.0
2008-06-23 00:40:00,1.58661,1.58695,1.58557,1.58557,188700001.0
2008-06-23 00:45:00,1.58569,1.58604,1.58539,1.58549,252800001.0
2008-06-23 00:50:00,1.58587,1.58617,1.5853,1.58538,286800000.0
2008-06-23 00:55:00,1.58574,1.58606,1.58463,1.58473,290600000.0
2008-06-23 01:00:00,1.58471,1.58551,1.58451,1.58539,363200002.0
2008-06-23 01:05:00,1.58485,1.58613,1.58478,1.58556,355200001.0
2008-06-23 01:10:00,1.5853,1.58575,1.58212,1.5824,642500000.0
2008-06-23 01:15:00,1.58267,1.58355,1.58249,1.58321,247400000.0
2008-06-23 01:20:00,1.5829,1.58333,1.58234,1.583,363900000.0
2008-06-23 01:25:00,1.58293,1.58333,1.58148,1.58215,546200000.0
2008-06-23 01:30:00,1.58205,1.58206,1.58137,1.58151,330200000.0
2008-06-23 01:35:00,1.58156,1.58194,1.58131,1.58194,201200001.0
2008-06-23 01:40:00,1.58179,1.58207,1.58117,1.58145,674300001.0
2008-06-23 01:45:00,1.5813,1.58169,1.58113,1.58135,379600000.0
2008-06-23 01:50:00,1.58184,1.58192,1.58136,1.58157,556700000.0
2008-06-23 01:55:00,1.58147,1.58163,1.58052,1.58081,321700001.0
2008-06-23 02:00:00,1.58156,1.58329,1.58137,1.58306,175700001.0
2008-06-23 02:05:00,1.58332,1.58337,1.58258,1.58296,205100000.0
2008-06-23 02:10:00,1.58307,1.58415,1.58262,1.58334,169500000.0
2008-06-23 02:15:00,1.5833,1.5833,1.58243,1.58259,231700000.0
2008-06-23 02:20:00,1.58271,1.58279,1.58196,1.58246,170100000.0
2008-06-23 02:25:00,1.58257,1.58266,1.58198,1.58245,224600001.0
2008-06-23 02:30:00,1.58229,1.5827,1.58197,1.58242,191800001.0
2008-06-23 02:35:00,1.58295,1.58321,1.58204,1.58267,170900000.0
2008-06-23 02:40:00,1.58269,1.58359,1.58269,1.58347,197200000.0
2008-06-23 02:45:00,1.58346,1.58355,1.5826,1.58287,175600000.0
2008-06-23 02:50:00,1.58286,1.58369,1.58267,1.58359,201600002.0
2008-06-23 02:55:00,1.58374,1.58422,1.58307,1.58393,259800000.0
2008-06-23 03:00:00,1.58385,1.58401,1.58319,1.58319,179300001.0
2008-06-23 03:05:00,1.58347,1.58362,1.58273,1.58302,239800002.0
2008-06-23 03:10:00,1.58326,1.58348,1.58277,1.58347,188800001.0
2008-06-23 03:15:00,1.58351,1.58393,1.58307,1.58376,197000001.0
2008-06-23 03:20:00,1.58379,1.58451,1.58336,1.58451,160200000.0
2008-06-23 03:25:00,1.58442,1.58486,1.58373,1.58373,181900002.0
2008-06-23 03:30:00,1.58413,1.58424,1.58378,1.58384,237800000.0
2008-06-23 03:35:00,1.58406,1.58487,1.58406,1.58456,139400000.0
2008-06-23 03:40:00,1.58452,1.58482,1.58405,1.58445,153000000.0
2008-06-23 03:45:00,1.58451,1.58499,1.58396,1.58474,197500001.0
2008-06-23 03:50:00,1.58458,1.58556,1.58435,1.58539,155700000.0
2008-06-23 03:55:00,1.58539,1.58553,1.58495,1.58519,227000000.0
2008-06-23 04:00:00,1.585,1.58535,1.58464,1.58464,186900001.0
2008-06-23 04:05:00,1.58431,1.58502,1.58431,1.58484,144600000.0
2008-06-23 04:10:00,1.5848,1.5851,1.58438,1.58489,178200000.0
2008-06-23 04:15:00,1.58497,1.585,1.58401,1.58426,195400001.0
2008-06-23 04:20:00,1.58405,1.58452,1.58358,1.5837,209800002.0
2008-06-23 04:25:00,1.58384,1.58415,1.58327,1.58415,213200000.0
2008-06-23 04:30:00,1.58429,1.58451,1.58404,1.58425,220800002.0
2008-06-23 04:35:00,1.58392,1.58457,1.58364,1.58434,183000000.0
2008-06-23 04:40:00,1.58425,1.58432,1.58321,1.58379,176100000.0
2008-06-23 04:45:00,1.58381,1.58405,1.58334,1.58373,154300000.0
2008-06-23 04:50:00,1.58357,1.58373,1.58283,1.58283,168000001.0
2008-06-23 04:55:00,1.58287,1.58306,1.5825,1.58279,183200000.0
2008-06-23 05:00:00,1.58285,1.58293,1.58214,1.58262,197500001.0
2008-06-23 05:05:00,1.58255,1.58306,1.58203,1.58286,222999999.0
2008-06-23 05:10:00,1.583,1.58339,1.58277,1.58323,133600000.0
2008-06-23 05:15:00,1.58315,1.58402,1.58282,1.58363,157800000.0
2008-06-23 05:20:00,1.58354,1.58393,1.5825,1.58335,221700000.0
2008-06-23 05:25:00,1.58347,1.58377,1.58299,1.58351,178000001.0
2008-06-23 05:30:00,1.58359,1.58383,1.58323,1.58338,146000000.0
2008-06-23 05:35:00,1.5834,1.58363,1.58311,1.58361,203400000.0
2008-06-23 05:40:00,1.58379,1.58408,1.58327,1.58377,188900000.0
2008-06-23 05:45:00,1.5837,1.5843,1.5837,1.5839,207400000.0
2008-06-23 05:50:00,1.5838,1.58491,1.58359,1.58425,157400000.0
2008-06-23 05:55:00,1.58419,1.58437,1.58397,1.58424,164400000.0
2008-06-23 06:00:00,1.58404,1.58455,1.58394,1.58435,192600001.0
2008-06-23 06:05:00,1.58446,1.58478,1.58402,1.58404,187200000.0
2008-06-23 06:10:00,1.58423,1.58459,1.58367,1.58397,196800000.0
2008-06-23 06:15:00,1.5839,1.58456,1.58371,1.58387,164900000.0
2008-06-23 06:20:00,1.58384,1.58441,1.58378,1.58415,144500000.0
2008-06-23 06:25:00,1.58422,1.58452,1.58395,1.58418,160700000.0
2008-06-23 06:30:00,1.5843,1.58466,1.58409,1.58418,202100000.0
2008-06-23 06:35:00,1.58408,1.58447,1.58369,1.58418,195300000.0
2008-06-23 06:40:00,1.58409,1.58442,1.58358,1.58399,155500000.0
2008-06-23 06:45:00,1.58407,1.58427,1.58347,1.58379,198300000.0
2008-06-23 06:50:00,1.58376,1.58406,1.58313,1.5833,180200001.0
2008-06-23 06:55:00,1.58343,1.58343,1.58234,1.58293,182400001.0
2008-06-23 07:00:00,1.5833,1.58408,1.58289,1.58392,172000000.0
2008-06-23 07:05:00,1.58385,1.58451,1.5835,1.58418,175300000.0
2008-06-23 07:10:00,1.58421,1.58428,1.58339,1.58362,173900000.0
2008-06-23 07:15:00,1.58365,1.5842,1.58298,1.58409,218200001.0
2008-06-23 07:20:00,1.58408,1.58489,1.58408,1.58449,302500001.0
2008-06-23 07:25:00,1.5847,1.58551,1.58438,1.58465,216100001.0
2008-06-23 07:30:00,1.58467,1.58496,1.58402,1.58492,222900000.0
2008-06-23 07:35:00,1.58462,1.58467,1.58384,1.58453,231500002.0
2008-06-23 07:40:00,1.58449,1.58473,1.58392,1.58427,207600001.0
2008-06-23 07:45:00,1.58465,1.58468,1.58276,1.5832,162800001.0
2008-06-23 07:50:00,1.58385,1.58394,1.58263,1.58287,156000000.0
2008-06-23 07:55:00,1.5832,1.58346,1.58278,1.58335,194600000.0
2008-06-23 08:00:00,1.58334,1.5839,1.58328,1.58357,230499999.0
2008-06-23 08:05:00,1.58355,1.58373,1.58298,1.58364,182600000.0
2008-06-23 08:10:00,1.58355,1.58374,1.58276,1.58276,203200000.0
2008-06-23 08:15:00,1.58282,1.58339,1.58222,1.58306,216200000.0
2008-06-23 08:20:00,1.58317,1.58406,1.58295,1.58398,149600000.0
2008-06-23 08:25:00,1.5841,1.58463,1.58395,1.58463,211800001.0
2008-06-23 08:30:00,1.58449,1.58523,1.58421,1.58519,201800001.0
2008-06-23 08:35:00,1.58504,1.58504,1.58409,1.58449,174300000.0
2008-06-23 08:40:00,1.58463,1.58527,1.58422,1.58527,191600001.0
2008-06-23 08:45:00,1.58532,1.58562,1.58512,1.58562,217500000.0
2008-06-23 08:50:00,1.58569,1.58642,1.58556,1.58606,193600000.0
2008-06-23 08:55:00,1.586,1.58623,1.58539,1.58545,203800000.0
2008-06-23 09:00:00,1.58515,1.58515,1.58333,1.58384,203200002.0
2008-06-23 09:05:00,1.58402,1.58412,1.58309,1.58332,231300000.0
2008-06-23 09:10:00,1.58335,1.58469,1.58335,1.58464,176400001.0
2008-06-23 09:15:00,1.58445,1.58469,1.58369,1.58437,193300000.0
2008-06-23 09:20:00,1.58472,1.58475,1.58385,1.58423,158400000.0
2008-06-23 09:25:00,1.58428,1.58443,1.58353,1.584,188600000.0
2008-06-23 09:30:00,1.58405,1.58459,1.58391,1.58428,163600001.0
2008-06-23 09:35:00,1.58404,1.58417,1.58348,1.58353,188500000.0
2008-06-23 09:40:00,1.58331,1.58422,1.58331,1.58347,176000000.0
2008-06-23 09:45:00,1.58356,1.58394,1.58307,1.58328,185900001.0
2008-06-23 09:50:00,1.58327,1.58397,1.58306,1.5833,186100000.0
2008-06-23 09:55:00,1.58309,1.58428,1.58202,1.58202,222700001.0
2008-06-23 10:00:00,1.58078,1.58136,1.57991,1.58036,235800001.0
2008-06-23 10:05:00,1.58059,1.58104,1.57972,1.58062,190200001.0
2008-06-23 10:10:00,1.58059,1.58172,1.58015,1.58139,206700001.0
2008-06-23 10:15:00,1.58134,1.58134,1.58009,1.58027,189900000.0
2008-06-23 10:20:00,1.58043,1.58043,1.57904,1.57988,224100001.0
2008-06-23 10:25:00,1.57985,1.58076,1.57954,1.58051,174900000.0
2008-06-23 10:30:00,1.58022,1.58036,1.57966,1.57982,269300001.0
2008-06-23 10:35:00,1.58002,1.58042,1.57965,1.57994,210200002.0
2008-06-23 10:40:00,1.57999,1.57999,1.57855,1.57937,231900000.0
2008-06-23 10:45:00,1.57909,1.57947,1.57856,1.57859,196100000.0
2008-06-23 10:50:00,1.57855,1.5787,1.57723,1.57769,177700000.0
2008-06-23 10:55:00,1.57771,1.57777,1.57702,1.57756,222600000.0
2008-06-23 11:00:00,1.57761,1.57869,1.57753,1.57869,174700001.0
2008-06-23 11:05:00,1.57862,1.5787,1.57782,1.57798,226899999.0
2008-06-23 11:10:00,1.57782,1.5779,1.57696,1.57706,240900000.0
2008-06-23 11:15:00,1.57715,1.57798,1.57704,1.57787,203500001.0
2008-06-23 11:20:00,1.57779,1.57831,1.57747,1.57765,232700000.0
2008-06-23 11:25:00,1.57778,1.57857,1.57737,1.57804,228400000.0
2008-06-23 11:30:00,1.57801,1.57825,1.57765,1.5779,197900000.0
2008-06-23 11:35:00,1.57769,1.5781,1.57734,1.57734,210100001.0
2008-06-23 11:40:00,1.57742,1.57831,1.57702,1.57702,217300000.0
2008-06-23 11:45:00,1.57718,1.57855,1.57688,1.57848,193400001.0
2008-06-23 11:50:00,1.57834,1.57921,1.57808,1.57893,176200000.0
2008-06-23 11:55:00,1.57838,1.57894,1.57788,1.57843,157700000.0
2008-06-23 12:00:00,1.57816,1.57856,1.57766,1.578,196600000.0
2008-06-23 12:05:00,1.57792,1.57833,1.5773,1.57756,159000000.0
2008-06-23 12:10:00,1.57778,1.57801,1.5764,1.57674,214800000.0
2008-06-23 12:15:00,1.57688,1.57802,1.57662,1.5778,189200000.0
2008-06-23 12:20:00,1.57785,1.57869,1.57785,1.57837,187400000.0
2008-06-23 12:25:00,1.5783,1.57862,1.57799,1.57857,193300001.0
2008-06-23 12:30:00,1.57851,1.57942,1.57851,1.57906,189400000.0
2008-06-23 12:35:00,1.57899,1.57939,1.57862,1.57913,165600000.0
2008-06-23 12:40:00,1.57914,1.57932,1.57849,1.57862,189200000.0
2008-06-23 12:45:00,1.5786,1.57879,1.57835,1.57852,196500001.0
2008-06-23 12:50:00,1.57846,1.57883,1.57794,1.57843,164700000.0
2008-06-23 12:55:00,1.57854,1.57867,1.57729,1.57779,188100000.0
2008-06-23 13:00:00,1.57802,1.57844,1.57773,1.57807,200300000.0
2008-06-23 13:05:00,1.57769,1.57839,1.57769,1.57789,170100000.0
2008-06-23 13:10:00,1.57804,1.57804,1.57711,1.57726,212500000.0
2008-06-23 13:15:00,1.57729,1.57751,1.57665,1.57679,175300000.0
2008-06-23 13:20:00,1.57677,1.57714,1.57626,1.57648,206600000.0
2008-06-23 13:25:00,1.57623,1.57766,1.57616,1.57766,170300000.0
2008-06-23 13:30:00,1.57786,1.57822,1.57718,1.57756,1583400004.0
2008-06-23 13:35:00,1.57757,1.57757,1.57579,1.57661,1860600001.0
2008-06-23 13:40:00,1.57578,1.57633,1.57508,1.57554,2062000003.0
2008-06-23 13:45:00,1.57538,1.57546,1.57493,1.57511,943600000.0
2008-06-23 13:50:00,1.57519,1.57613,1.57491,1.57597,1529800000.0
2008-06-23 13:55:00,1.57599,1.57657,1.57592,1.57624,1762600004.0
2008-06-23 14:00:00,1.57626,1.57674,1.5758,1.57645,1546700005.0
2008-06-23 14:05:00,1.57651,1.57708,1.57647,1.57657,1807600005.0
2008-06-23 14:10:00,1.57652,1.57695,1.57606,1.57635,1771900001.0
2008-06-23 14:15:00,1.57654,1.57673,1.5753,1.57561,1181500002.0
2008-06-23 14:20:00,1.57546,1.5758,1.5746,1.57552,1936600006.0
2008-06-23 14:25:00,1.57546,1.57564,1.57473,1.57487,2058100003.0
2008-06-23 14:30:00,1.57477,1.57608,1.57467,1.5758,1682800004.0
2008-06-23 14:35:00,1.57582,1.57707,1.57561,1.57612,1075100004.0
2008-06-23 14:40:00,1.57633,1.57787,1.57578,1.57648,1311500001.0
2008-06-23 14:45:00,1.57648,1.57687,1.57485,1.57635,1498100001.0
2008-06-23 14:50:00,1.57637,1.57705,1.57634,1.57674,1394100004.0
2008-06-23 14:55:00,1.57694,1.57712,1.57663,1.57695,1555800004.0
2008-06-23 15:00:00,1.57685,1.57689,1.57594,1.57608,2471900006.0
2008-06-23 15:05:00,1.57588,1.57654,1.57489,1.57651,1934300002.0
2008-06-23 15:10:00,1.57651,1.57752,1.57632,1.57691,2365400005.0
2008-06-23 15:15:00,1.57689,1.57768,1.57676,1.57738,2038100004.0
2008-06-23 15:20:00,1.57729,1.57763,1.57713,1.57739,2608900005.0
2008-06-23 15:25:00,1.5773,1.57761,1.57606,1.57612,3178600006.0
2008-06-23 15:30:00,1.57603,1.57695,1.57573,1.57625,2504500005.0
2008-06-23 15:35:00,1.57622,1.57679,1.57607,1.57664,1995600000.0
2008-06-23 15:40:00,1.57658,1.57703,1.57576,1.57619,1717900005.0
2008-06-23 15:45:00,1.57632,1.57689,1.57593,1.57661,1973000002.0
2008-06-23 15:50:00,1.57659,1.57688,1.57539,1.57539,1954100002.0
2008-06-23 15:55:00,1.57554,1.576,1.57467,1.57475,2090700000.0
2008-06-23 16:00:00,1.57451,1.57509,1.57402,1.57467,2265000000.0
2008-06-23 16:05:00,1.57459,1.57532,1.57434,1.57494,1339200002.0
2008-06-23 16:10:00,1.57506,1.57527,1.57411,1.57411,2550600007.0
2008-06-23 16:15:00,1.57413,1.57454,1.57392,1.57402,3285100005.0
2008-06-23 16:20:00,1.57387,1.57418,1.57331,1.57399,2826200003.0
2008-06-23 16:25:00,1.57401,1.57436,1.57337,1.57369,2627700006.0
2008-06-23 16:30:00,1.57366,1.57416,1.57333,1.5736,2340900005.0
2008-06-23 16:35:00,1.57366,1.57456,1.57354,1.57386,2735200007.0
2008-06-23 16:40:00,1.57393,1.57458,1.57382,1.57446,2271200002.0
2008-06-23 16:45:00,1.57437,1.57525,1.57388,1.57517,2338400005.0
2008-06-23 16:50:00,1.57516,1.57586,1.57434,1.57459,2042200004.0
2008-06-23 16:55:00,1.57474,1.57478,1.57401,1.57433,2375400003.0
2008-06-23 17:00:00,1.57426,1.57443,1.57309,1.57347,2550500006.0
2008-06-23 17:05:00,1.57336,1.57345,1.57253,1.57306,2058500006.0
2008-06-23 17:10:00,1.57318,1.57351,1.57252,1.57281,2232800001.0
2008-06-23 17:15:00,1.57286,1.57373,1.57248,1.57281,2272300006.0
2008-06-23 17:20:00,1.57274,1.57355,1.5724,1.57318,2551300005.0
2008-06-23 17:25:00,1.57321,1.574,1.57312,1.57377,2684200008.0
2008-06-23 17:30:00,1.57385,1.57444,1.5736,1.57407,2647200006.0
2008-06-23 17:35:00,1.57404,1.57453,1.57379,1.57433,2302400005.0
2008-06-23 17:40:00,1.57435,1.57521,1.57431,1.57491,1943300006.0
2008-06-23 17:45:00,1.57495,1.57525,1.57419,1.57481,2340100005.0
2008-06-23 17:50:00,1.5749,1.57499,1.57383,1.57412,2360800003.0
2008-06-23 17:55:00,1.57413,1.57504,1.57394,1.57399,2396900006.0
2008-06-23 18:00:00,1.57373,1.57466,1.57373,1.57456,2968000001.0
2008-06-23 18:05:00,1.57466,1.57578,1.57442,1.57573,2179100002.0
2008-06-23 18:10:00,1.57571,1.57596,1.5747,1.57526,2284400007.0
2008-06-23 18:15:00,1.57527,1.5756,1.5751,1.57543,2054500003.0
2008-06-23 18:20:00,1.57533,1.57542,1.57474,1.5753,1921500008.0
2008-06-23 18:25:00,1.5756,1.57606,1.57554,1.57591,2141600004.0
2008-06-23 18:30:00,1.57612,1.57624,1.57552,1.57552,2238500001.0
2008-06-23 18:35:00,1.57548,1.5763,1.57539,1.5758,1644000003.0
2008-06-23 18:40:00,1.57583,1.57602,1.57493,1.57531,2156200005.0
2008-06-23 18:45:00,1.57501,1.57531,1.57447,1.57468,2288099999.0
2008-06-23 18:50:00,1.5747,1.57564,1.5744,1.57536,2130700005.0
2008-06-23 18:55:00,1.57546,1.57605,1.5753,1.57556,2770900005.0
2008-06-23 19:00:00,1.57564,1.57619,1.57523,1.57575,2622300000.0
2008-06-23 19:05:00,1.57559,1.57599,1.57524,1.57599,2886300003.0
2008-06-23 19:10:00,1.57593,1.57596,1.57509,1.57522,2753900002.0
2008-06-23 19:15:00,1.57511,1.57629,1.57511,1.57597,1942400000.0
2008-06-23 19:20:00,1.57632,1.57654,1.5756,1.57612,2030300004.0
2008-06-23 19:25:00,1.57615,1.57644,1.57589,1.57641,1859500000.0
2008-06-23 19:30:00,1.57601,1.57639,1.57542,1.57561,2237800004.0
2008-06-23 19:35:00,1.57552,1.57595,1.57485,1.57514,1805000008.0
2008-06-23 19:40:00,1.57507,1.57523,1.57492,1.57492,1455600004.0
2008-06-23 19:45:00,1.5749,1.57551,1.5749,1.57515,1599400006.0
2008-06-23 19:50:00,1.57519,1.57563,1.57506,1.57521,2548000001.0
2008-06-23 19:55:00,1.57521,1.57571,1.57495,1.57551,2034100002.0
2008-06-23 20:00:00,1.57561,1.57618,1.57533,1.57587,2800400006.0
2008-06-23 20:05:00,1.57588,1.57609,1.57534,1.57562,2466900008.0
2008-06-23 20:10:00,1.57556,1.57579,1.57518,1.57524,2846400007.0
2008-06-23 20:15:00,1.57507,1.57525,1.57482,1.57495,1796800001.0
2008-06-23 20:20:00,1.57489,1.57548,1.57461,1.57526,1352400003.0
2008-06-23 20:25:00,1.57511,1.57541,1.57508,1.5751,1870700002.0
2008-06-23 20:30:00,1.57505,1.57552,1.57495,1.57529,1391000003.0
2008-06-23 20:35:00,1.57521,1.57557,1.57513,1.5755,1809000003.0
2008-06-23 20:40:00,1.5755,1.57563,1.57498,1.57528,1429700004.0
2008-06-23 20:45:00,1.57531,1.57553,1.57501,1.57549,1843300006.0
2008-06-23 20:50:00,1.5753,1.5753,1.57397,1.57467,1023100002.0
2008-06-23 20:55:00,1.57489,1.57524,1.57406,1.57506,1230000004.0
2008-06-23 21:00:00,1.57485,1.57519,1.57471,1.57502,1159400002.0
2008-06-23 21:05:00,1.575,1.57611,1.57491,1.57602,1492300003.0
2008-06-23 21:10:00,1.57593,1.57612,1.5755,1.57585,1340200004.0
2008-06-23 21:15:00,1.57587,1.57645,1.57573,1.57634,1006700000.0
2008-06-23 21:20:00,1.57643,1.57676,1.57635,1.57653,645200001.0
2008-06-23 21:25:00,1.57653,1.57667,1.5761,1.57626,1086600005.0
2008-06-23 21:30:00,1.57625,1.5764,1.57591,1.57615,1404300002.0
2008-06-23 21:35:00,1.57622,1.57637,1.57535,1.57553,1381600001.0
2008-06-23 21:40:00,1.57562,1.57584,1.57542,1.57558,856700000.0
2008-06-23 21:45:00,1.5756,1.57586,1.57542,1.57559,1652600004.0
2008-06-23 21:50:00,1.57567,1.57606,1.57548,1.5756,1736000004.0
2008-06-23 21:55:00,1.5756,1.57612,1.57552,1.57612,790299998.0
2008-06-23 22:00:00,1.57614,1.5765,1.57609,1.57647,797100001.0
2008-06-23 22:05:00,1.57647,1.57649,1.57557,1.57571,902500002.0
2008-06-23 22:10:00,1.57571,1.57605,1.57518,1.57536,998499999.0
2008-06-23 22:15:00,1.57524,1.57545,1.57502,1.57539,752800003.0
2008-06-23 22:20:00,1.57535,1.57552,1.57454,1.5746,1075700000.0
2008-06-23 22:25:00,1.5746,1.57499,1.57434,1.57469,872400002.0
2008-06-23 22:30:00,1.57468,1.57527,1.57453,1.57494,1061099998.0
2008-06-23 22:35:00,1.57492,1.57506,1.57447,1.57472,1129800005.0
2008-06-23 22:40:00,1.57485,1.57531,1.57468,1.57523,1082800002.0
2008-06-23 22:45:00,1.57526,1.5754,1.57461,1.57513,870500001.0
2008-06-23 22:50:00,1.5751,1.57561,1.57507,1.57536,1262800003.0
2008-06-23 22:55:00,1.57538,1.5761,1.57533,1.57567,873400004.0
2008-06-23 23:00:00,1.57552,1.57625,1.57531,1.57594,247800000.0
2008-06-23 23:05:00,1.57596,1.57612,1.57504,1.57562,155500000.0
2008-06-23 23:10:00,1.57563,1.57598,1.57508,1.57551,296200000.0
2008-06-23 23:15:00,1.57587,1.57622,1.57546,1.57572,269800002.0
2008-06-23 23:20:00,1.57583,1.57608,1.57535,1.5759,460700001.0
2008-06-23 23:25:00,1.57601,1.57636,1.57582,1.57587,242000000.0
2008-06-23 23:30:00,1.57626,1.57639,1.57575,1.57592,543200001.0
2008-06-23 23:35:00,1.57589,1.57618,1.57557,1.57614,504300003.0
2008-06-23 23:40:00,1.57617,1.57628,1.57519,1.57612,413600001.0
2008-06-23 23:45:00,1.57621,1.57625,1.57503,1.57608,402099999.0
2008-06-23 23:50:00,1.576,1.57623,1.57466,1.57556,550099999.0
2008-06-23 23:55:00,1.57571,1.57578,1.57464,1.57485,518000000.0
2008-06-24 00:00:00,1.57511,1.57619,1.57453,1.57597,963700004.0
2008-06-24 00:05:00,1.57576,1.57651,1.57561,1.57624,390000000.0
2008-06-24 00:10:00,1.57596,1.57666,1.57579,1.57656,195800000.0
2008-06-24 00:15:00,1.57633,1.57633,1.57496,1.57515,298400000.0
2008-06-24 00:20:00,1.57524,1.57599,1.57523,1.57534,300300001.0
2008-06-24 00:25:00,1.57531,1.57598,1.57526,1.57557,231600001.0
2008-06-24 00:30:00,1.57559,1.57575,1.5753,1.57575,331000000.0
2008-06-24 00:35:00,1.57541,1.57558,1.57488,1.57488,262400000.0
2008-06-24 00:40:00,1.57544,1.57577,1.57497,1.57499,197900001.0
2008-06-24 00:45:00,1.57536,1.57561,1.57495,1.57523,177000000.0
2008-06-24 00:50:00,1.57561,1.57589,1.57493,1.57571,290300000.0
2008-06-24 00:55:00,1.57598,1.57598,1.57517,1.57535,351200000.0
2008-06-24 01:00:00,1.57535,1.57603,1.57532,1.57591,327300000.0
2008-06-24 01:05:00,1.57596,1.57655,1.57529,1.57611,314600000.0
2008-06-24 01:10:00,1.57576,1.5761,1.57485,1.57502,606400002.0
2008-06-24 01:15:00,1.57525,1.57591,1.57525,1.57565,246200000.0
2008-06-24 01:20:00,1.57546,1.57605,1.57512,1.57567,415200000.0
2008-06-24 01:25:00,1.57572,1.57603,1.5753,1.57559,524200001.0
2008-06-24 01:30:00,1.57557,1.576,1.57518,1.57533,364600001.0
2008-06-24 01:35:00,1.57533,1.57595,1.57503,1.57581,207100001.0
2008-06-24 01:40:00,1.57551,1.57621,1.57507,1.57576,693900001.0
2008-06-24 01:45:00,1.57571,1.57587,1.57526,1.57526,424700002.0
2008-06-24 01:50:00,1.57568,1.57588,1.57515,1.57566,629400001.0
2008-06-24 01:55:00,1.57561,1.57606,1.57518,1.57533,370499999.0
2008-06-24 02:00:00,1.5758,1.57608,1.57554,1.57567,183900000.0
2008-06-24 02:05:00,1.57566,1.57623,1.57548,1.57584,164700000.0
2008-06-24 02:10:00,1.57593,1.57626,1.57556,1.5757,226100000.0
2008-06-24 02:15:00,1.5759,1.57635,1.57574,1.57586,168700000.0
2008-06-24 02:20:00,1.57593,1.57611,1.57559,1.57592,194000003.0
2008-06-24 02:25:00,1.57596,1.5764,1.57564,1.57635,210900000.0
2008-06-24 02:30:00,1.57626,1.57649,1.5757,1.57588,165800000.0
2008-06-24 02:35:00,1.57588,1.57609,1.57548,1.576,165100000.0
2008-06-24 02:40:00,1.57592,1.57626,1.57549,1.57575,162000000.0
2008-06-24 02:45:00,1.57565,1.57624,1.57545,1.57577,178600000.0
2008-06-24 02:50:00,1.57578,1.57688,1.57539,1.57688,220600000.0
2008-06-24 02:55:00,1.57657,1.57657,1.57528,1.57555,165400001.0
2008-06-24 03:00:00,1.57567,1.57612,1.57538,1.57538,203800000.0
2008-06-24 03:05:00,1.57583,1.57599,1.57529,1.57552,210900000.0
2008-06-24 03:10:00,1.57586,1.57599,1.57538,1.57582,224100001.0
2008-06-24 03:15:00,1.57595,1.576,1.57524,1.57585,233900000.0
2008-06-24 03:20:00,1.57592,1.57592,1.57524,1.57549,167400000.0
2008-06-24 03:25:00,1.57523,1.57587,1.57493,1.57493,213700001.0
2008-06-24 03:30:00,1.57517,1.57614,1.57512,1.57551,216800000.0
2008-06-24 03:35:00,1.57565,1.57597,1.5753,1.57584,231400002.0
2008-06-24 03:40:00,1.57578,1.57578,1.57502,1.57528,196400002.0
2008-06-24 03:45:00,1.57554,1.57576,1.57509,1.57568,211300000.0
2008-06-24 03:50:00,1.57544,1.57594,1.5752,1.57562,209600000.0
2008-06-24 03:55:00,1.57592,1.57615,1.57557,1.57591,219400001.0
2008-06-24 04:00:00,1.57583,1.57612,1.57554,1.57588,166400001.0
2008-06-24 04:05:00,1.57549,1.57635,1.57543,1.57584,186700000.0
2008-06-24 04:10:00,1.57592,1.57621,1.57476,1.57505,157700000.0
2008-06-24 04:15:00,1.57506,1.57547,1.57426,1.57511,187400000.0
2008-06-24 04:20:00,1.57494,1.57547,1.5749,1.57499,165500000.0
2008-06-24 04:25:00,1.57501,1.5757,1.57478,1.5757,198700000.0
2008-06-24 04:30:00,1.57578,1.57642,1.57565,1.57582,212200000.0
2008-06-24 04:35:00,1.57579,1.5765,1.57569,1.5765,153000000.0
2008-06-24 04:40:00,1.57645,1.57662,1.57591,1.57649,222500001.0
2008-06-24 04:45:00,1.5765,1.57668,1.57575,1.57648,169800001.0
2008-06-24 04:50:00,1.57646,1.57705,1.57646,1.57658,209700001.0
2008-06-24 04:55:00,1.57646,1.57712,1.57615,1.57697,187100000.0
2008-06-24 05:00:00,1.57688,1.57718,1.5767,1.57701,177200000.0
2008-06-24 05:05:00,1.57681,1.57724,1.57628,1.57698,156800000.0
2008-06-24 05:10:00,1.57705,1.57717,1.57629,1.57663,205100000.0
2008-06-24 05:15:00,1.57663,1.57663,1.57618,1.57652,223200001.0
2008-06-24 05:20:00,1.57635,1.57686,1.5762,1.57637,224100000.0
2008-06-24 05:25:00,1.57608,1.57629,1.575,1.57561,180400000.0
2008-06-24 05:30:00,1.57553,1.57596,1.57541,1.5755,204100000.0
2008-06-24 05:35:00,1.5756,1.57578,1.57528,1.57568,174500000.0
2008-06-24 05:40:00,1.57559,1.57716,1.5753,1.5769,219200000.0
2008-06-24 05:45:00,1.57603,1.57646,1.57548,1.57626,209300002.0
2008-06-24 05:50:00,1.57614,1.57688,1.57609,1.57645,186200000.0
2008-06-24 05:55:00,1.57699,1.57711,1.57651,1.57687,161400000.0
2008-06-24 06:00:00,1.57683,1.57706,1.57621,1.57685,184800000.0
2008-06-24 06:05:00,1.57691,1.57708,1.57643,1.57664,180500000.0
2008-06-24 06:10:00,1.57684,1.57684,1.57589,1.5762,203100000.0
2008-06-24 06:15:00,1.57604,1.57663,1.57594,1.57642,143900001.0
2008-06-24 06:20:00,1.57656,1.57691,1.57628,1.57654,165000000.0
2008-06-24 06:25:00,1.57661,1.57722,1.57661,1.577,186400001.0
2008-06-24 06:30:00,1.57717,1.5775,1.57705,1.5773,187900000.0
2008-06-24 06:35:00,1.57725,1.57753,1.57614,1.57713,248600000.0
2008-06-24 06:40:00,1.57711,1.57743,1.57663,1.57663,210700001.0
2008-06-24 06:45:00,1.57721,1.57733,1.57666,1.57708,214800000.0
2008-06-24 06:50:00,1.57697,1.57698,1.57628,1.57651,151300000.0
2008-06-24 06:55:00,1.57673,1.57734,1.57634,1.57706,181500000.0
2008-06-24 07:00:00,1.57742,1.57745,1.57674,1.57727,217800000.0
2008-06-24 07:05:00,1.57735,1.5777,1.57702,1.57726,207300000.0
2008-06-24 07:10:00,1.57733,1.57759,1.57673,1.57709,181300000.0
2008-06-24 07:15:00,1.57712,1.5777,1.57664,1.57679,221900000.0
2008-06-24 07:20:00,1.57661,1.57735,1.57646,1.57709,230100000.0
2008-06-24 07:25:00,1.57713,1.57739,1.57656,1.57739,208900001.0
2008-06-24 07:30:00,1.57747,1.57791,1.57689,1.57777,217200000.0
2008-06-24 07:35:00,1.57753,1.57772,1.57716,1.57745,190900000.0
2008-06-24 07:40:00,1.5773,1.5778,1.57709,1.57715,239500002.0
2008-06-24 07:45:00,1.57711,1.57728,1.5764,1.57677,167900000.0
2008-06-24 07:50:00,1.57719,1.57723,1.57649,1.57704,172100000.0
2008-06-24 07:55:00,1.57727,1.57753,1.57689,1.5772,207500000.0
2008-06-24 08:00:00,1.57713,1.578,1.57681,1.57787,148300000.0
2008-06-24 08:05:00,1.57782,1.57788,1.57729,1.57788,206500000.0
2008-06-24 08:10:00,1.57783,1.57799,1.57735,1.57794,210300001.0
2008-06-24 08:15:00,1.5781,1.5787,1.57789,1.57852,226200000.0
2008-06-24 08:20:00,1.57865,1.57924,1.57728,1.57745,176700001.0
2008-06-24 08:25:00,1.57758,1.57829,1.57758,1.57812,230500001.0
2008-06-24 08:30:00,1.57844,1.57938,1.5781,1.57859,169600000.0
2008-06-24 08:35:00,1.57848,1.57887,1.57818,1.57869,181500000.0
2008-06-24 08:40:00,1.57853,1.57864,1.57777,1.57816,169000000.0
2008-06-24 08:45:00,1.57824,1.57846,1.57768,1.57804,202800000.0
2008-06-24 08:50:00,1.57796,1.57884,1.57796,1.57822,178000001.0
2008-06-24 08:55:00,1.57832,1.57918,1.57821,1.5786,195100001.0
2008-06-24 09:00:00,1.57885,1.57927,1.5785,1.57879,179700000.0
2008-06-24 09:05:00,1.5788,1.58064,1.57845,1.58059,199700000.0
2008-06-24 09:10:00,1.58093,1.58173,1.58037,1.58057,147800000.0
2008-06-24 09:15:00,1.58037,1.58079,1.57968,1.5801,171600000.0
2008-06-24 09:20:00,1.58055,1.58212,1.58034,1.58192,181800000.0
2008-06-24 09:25:00,1.58164,1.58164,1.58028,1.58062,164700000.0
2008-06-24 09:30:00,1.58053,1.58129,1.58029,1.58047,176100000.0
2008-06-24 09:35:00,1.58029,1.58104,1.57986,1.58091,200400001.0
2008-06-24 09:40:00,1.58071,1.5812,1.58035,1.58035,226400001.0
2008-06-24 09:45:00,1.58068,1.58121,1.58047,1.58094,175200000.0
2008-06-24 09:50:00,1.58093,1.58143,1.58074,1.5809,221700000.0
2008-06-24 09:55:00,1.58102,1.58117,1.58039,1.58117,220000000.0
2008-06-24 10:00:00,1.58107,1.58113,1.58018,1.58072,193700000.0
2008-06-24 10:05:00,1.58062,1.58067,1.57925,1.57954,187500001.0
2008-06-24 10:10:00,1.57942,1.58005,1.57907,1.57974,221000002.0
2008-06-24 10:15:00,1.57974,1.58035,1.57956,1.57995,187100000.0
2008-06-24 10:20:00,1.58022,1.58061,1.57967,1.58049,203900000.0
2008-06-24 10:25:00,1.58039,1.58039,1.57932,1.57989,237600002.0
2008-06-24 10:30:00,1.57999,1.5806,1.5796,1.58039,212900000.0
2008-06-24 10:35:00,1.58048,1.58061,1.57969,1.58021,178000000.0
2008-06-24 10:40:00,1.5804,1.58041,1.57959,1.5803,212900001.0
2008-06-24 10:45:00,1.5801,1.58027,1.57921,1.57957,173500001.0
2008-06-24 10:50:00,1.57984,1.5806,1.57951,1.5803,157800000.0
2008-06-24 10:55:00,1.58044,1.58077,1.58021,1.58051,324699999.0
2008-06-24 11:00:00,1.58055,1.581,1.58035,1.58062,179100002.0
2008-06-24 11:05:00,1.58043,1.58043,1.57915,1.57931,233000001.0
2008-06-24 11:10:00,1.57903,1.57913,1.57833,1.57845,215700000.0
2008-06-24 11:15:00,1.57856,1.57931,1.57836,1.57914,206300000.0
2008-06-24 11:20:00,1.57913,1.57983,1.57896,1.5797,239900000.0
2008-06-24 11:25:00,1.5798,1.5801,1.57952,1.57974,268700000.0
2008-06-24 11:30:00,1.57973,1.58115,1.57964,1.5811,196200000.0
2008-06-24 11:35:00,1.58061,1.58061,1.5792,1.57971,207700000.0
2008-06-24 11:40:00,1.57976,1.58039,1.57962,1.58008,173300001.0
2008-06-24 11:45:00,1.58011,1.58043,1.57937,1.58031,168400000.0
2008-06-24 11:50:00,1.58016,1.58021,1.57943,1.57948,180300000.0
2008-06-24 11:55:00,1.57955,1.57955,1.57843,1.57891,186200000.0
2008-06-24 12:00:00,1.57887,1.58026,1.57878,1.57974,151800000.0
2008-06-24 12:05:00,1.57958,1.58158,1.5794,1.58152,189600001.0
2008-06-24 12:10:00,1.58153,1.58188,1.58131,1.58162,225000001.0
2008-06-24 12:15:00,1.58175,1.58192,1.58092,1.58113,151500000.0
2008-06-24 12:20:00,1.58084,1.58113,1.58056,1.58097,230700001.0
2008-06-24 12:25:00,1.58081,1.58108,1.58036,1.58068,170500001.0
2008-06-24 12:30:00,1.58061,1.58074,1.58014,1.58024,197600000.0
2008-06-24 12:35:00,1.58035,1.58122,1.58024,1.58033,166300000.0
2008-06-24 12:40:00,1.58082,1.58111,1.58035,1.58077,178600000.0
2008-06-24 12:45:00,1.5805,1.58098,1.57971,1.57999,181600002.0
2008-06-24 12:50:00,1.57982,1.58025,1.57959,1.57985,195500000.0
2008-06-24 12:55:00,1.5799,1.5799,1.57896,1.57982,196200000.0
2008-06-24 13:00:00,1.5805,1.58063,1.57995,1.58028,180100000.0
2008-06-24 13:05:00,1.58001,1.58085,1.58001,1.58017,219800000.0
2008-06-24 13:10:00,1.58031,1.58061,1.57984,1.58,199700000.0
2008-06-24 13:15:00,1.57996,1.58023,1.57927,1.57951,227700001.0
2008-06-24 13:20:00,1.57947,1.57964,1.57862,1.57881,171500001.0
2008-06-24 13:25:00,1.57865,1.58008,1.5785,1.58008,200000002.0
2008-06-24 13:30:00,1.58,1.58068,1.57925,1.58034,1571500003.0
2008-06-24 13:35:00,1.5805,1.58117,1.58028,1.58099,1760799998.0
2008-06-24 13:40:00,1.58093,1.58109,1.58004,1.58095,2110800003.0
2008-06-24 13:45:00,1.581,1.58165,1.581,1.58134,1024300002.0
2008-06-24 13:50:00,1.58135,1.58181,1.5808,1.58128,1454300004.0
2008-06-24 13:55:00,1.58131,1.58179,1.58069,1.58155,1712400004.0
2008-06-24 14:00:00,1.58166,1.58201,1.58162,1.58179,1716200001.0
2008-06-24 14:05:00,1.5821,1.58285,1.58199,1.58216,1831500004.0
2008-06-24 14:10:00,1.58242,1.58272,1.58198,1.58205,1855600007.0
2008-06-24 14:15:00,1.58203,1.58259,1.58203,1.58234,1216800001.0
2008-06-24 14:20:00,1.58244,1.58267,1.58182,1.58208,1993100008.0
2008-06-24 14:25:00,1.58193,1.58242,1.58181,1.58212,2071200005.0
2008-06-24 14:30:00,1.58207,1.58248,1.58083,1.58084,1789799998.0
2008-06-24 14:35:00,1.58076,1.58158,1.58033,1.58142,1108800005.0
2008-06-24 14:40:00,1.58156,1.58245,1.58154,1.5816,1282700002.0
2008-06-24 14:45:00,1.58159,1.58269,1.5813,1.58218,1528500002.0
2008-06-24 14:50:00,1.58219,1.58326,1.58214,1.58316,1314500001.0
2008-06-24 14:55:00,1.58283,1.5833,1.58233,1.58296,1722500005.0
2008-06-24 15:00:00,1.58296,1.58372,1.58227,1.58248,2441400008.0
2008-06-24 15:05:00,1.58243,1.58309,1.58215,1.58267,1929100006.0
2008-06-24 15:10:00,1.58272,1.58377,1.5825,1.58317,2308100001.0
2008-06-24 15:15:00,1.58306,1.5832,1.58265,1.58274,2079700004.0
2008-06-24 15:20:00,1.58273,1.58285,1.58182,1.58195,2753600005.0
2008-06-24 15:25:00,1.58191,1.58239,1.58094,1.5811,3156400008.0
2008-06-24 15:30:00,1.58094,1.58145,1.58094,1.5812,2458100006.0
2008-06-24 15:35:00,1.581,1.58194,1.58092,1.58192,1971400001.0
2008-06-24 15:40:00,1.58193,1.58211,1.58104,1.58121,1695200003.0
2008-06-24 15:45:00,1.58137,1.58166,1.5806,1.58075,1918100003.0
2008-06-24 15:50:00,1.58073,1.58155,1.58064,1.58121,1982600002.0
2008-06-24 15:55:00,1.5812,1.58164,1.58027,1.58034,2281099999.0
2008-06-24 16:00:00,1.58067,1.58221,1.58066,1.58183,2141100004.0
2008-06-24 16:05:00,1.58156,1.58178,1.58013,1.58053,1383700002.0
2008-06-24 16:10:00,1.58051,1.58135,1.58037,1.58057,2516200006.0
2008-06-24 16:15:00,1.58092,1.58268,1.58072,1.58127,3153400003.0
2008-06-24 16:20:00,1.58099,1.58267,1.58099,1.58229,2841100013.0
2008-06-24 16:25:00,1.58231,1.58251,1.58183,1.5822,2577700006.0
2008-06-24 16:30:00,1.58219,1.58273,1.58196,1.58245,2467600004.0
2008-06-24 16:35:00,1.58237,1.58273,1.58188,1.58217,2759400005.0
2008-06-24 16:40:00,1.58224,1.58295,1.58155,1.58265,2095000004.0
2008-06-24 16:45:00,1.58262,1.58262,1.58126,1.58153,2352900002.0
2008-06-24 16:50:00,1.58144,1.58217,1.58139,1.58158,2285200002.0
2008-06-24 16:55:00,1.58169,1.58219,1.58115,1.58124,2405400007.0
2008-06-24 17:00:00,1.58099,1.58152,1.58075,1.58146,2600100009.0
2008-06-24 17:05:00,1.58156,1.58181,1.58092,1.58109,2072500001.0
2008-06-24 17:10:00,1.58131,1.58175,1.5812,1.58165,2123100000.0
2008-06-24 17:15:00,1.58149,1.58172,1.58015,1.58089,2419100007.0
2008-06-24 17:20:00,1.58071,1.58075,1.57976,1.58001,2246700005.0
2008-06-24 17:25:00,1.57995,1.58032,1.57975,1.58003,2537000003.0
2008-06-24 17:30:00,1.57995,1.58023,1.57949,1.57963,2593600005.0
2008-06-24 17:35:00,1.57966,1.58057,1.57946,1.58036,2240300004.0
2008-06-24 17:40:00,1.58041,1.58086,1.57995,1.58022,1954500007.0
2008-06-24 17:45:00,1.57989,1.58023,1.57938,1.57978,2257900002.0
2008-06-24 17:50:00,1.57973,1.58049,1.57973,1.58027,2344400003.0
2008-06-24 17:55:00,1.58027,1.58075,1.57982,1.58008,2339000003.0
2008-06-24 18:00:00,1.57976,1.5804,1.5795,1.57995,2830600002.0
2008-06-24 18:05:00,1.58005,1.58085,1.57983,1.58029,2268200008.0
2008-06-24 18:10:00,1.58034,1.58092,1.58019,1.58075,2157400004.0
2008-06-24 18:15:00,1.58072,1.58096,1.5791,1.5791,2097500005.0
2008-06-24 18:20:00,1.5791,1.58007,1.57898,1.57953,1838700003.0
2008-06-24 18:25:00,1.57962,1.57978,1.57886,1.57922,2206000004.0
2008-06-24 18:30:00,1.5794,1.57953,1.57873,1.57937,2161600005.0
2008-06-24 18:35:00,1.57917,1.57971,1.57903,1.57916,1602900003.0
2008-06-24 18:40:00,1.57909,1.57951,1.57867,1.57907,2377300005.0
2008-06-24 18:45:00,1.57893,1.57931,1.57861,1.57908,2281200003.0
2008-06-24 18:50:00,1.57922,1.57946,1.57883,1.57934,1985200001.0
2008-06-24 18:55:00,1.57939,1.58006,1.57923,1.57992,2890400006.0
2008-06-24 19:00:00,1.58005,1.58035,1.57931,1.57952,2571900005.0
2008-06-24 19:05:00,1.57952,1.5799,1.57934,1.57958,2868200006.0
2008-06-24 19:10:00,1.57951,1.58011,1.57942,1.57981,2567700003.0
2008-06-24 19:15:00,1.57964,1.5799,1.57893,1.57911,1991300004.0
2008-06-24 19:20:00,1.5793,1.57952,1.5787,1.5787,2120600002.0
2008-06-24 19:25:00,1.57865,1.57913,1.57851,1.5787,1919100001.0
2008-06-24 19:30:00,1.5787,1.57898,1.57857,1.5788,2262099999.0
2008-06-24 19:35:00,1.57864,1.57899,1.57839,1.5786,1860200005.0
2008-06-24 19:40:00,1.57872,1.57906,1.57823,1.57823,1297500003.0
2008-06-24 19:45:00,1.57823,1.57901,1.57788,1.57859,1556800004.0
2008-06-24 19:50:00,1.57856,1.57897,1.57796,1.57829,2468700007.0
2008-06-24 19:55:00,1.57834,1.57892,1.57824,1.57859,1836400003.0
2008-06-24 20:00:00,1.57849,1.57862,1.57758,1.57777,2782800006.0
2008-06-24 20:05:00,1.57779,1.57814,1.57712,1.5773,2535000003.0
2008-06-24 20:10:00,1.57723,1.5776,1.57698,1.57721,2747600004.0
2008-06-24 20:15:00,1.57719,1.57742,1.57701,1.57715,1973100003.0
2008-06-24 20:20:00,1.57721,1.57728,1.57676,1.57709,1320800002.0
2008-06-24 20:25:00,1.57705,1.57719,1.57642,1.57665,1828500001.0
2008-06-24 20:30:00,1.57673,1.57719,1.57673,1.57695,1210700001.0
2008-06-24 20:35:00,1.57688,1.57725,1.57668,1.57706,1815000003.0
2008-06-24 20:40:00,1.5771,1.57738,1.57675,1.577,1422200001.0
2008-06-24 20:45:00,1.57702,1.57763,1.57695,1.57743,2060100005.0
2008-06-24 20:50:00,1.57755,1.5778,1.57726,1.57752,1046300004.0
2008-06-24 20:55:00,1.57736,1.57752,1.57701,1.57707,1311000002.0
2008-06-24 21:00:00,1.57716,1.57757,1.5769,1.57724,1114100001.0
2008-06-24 21:05:00,1.57732,1.57747,1.57602,1.57625,1415900002.0
2008-06-24 21:10:00,1.57627,1.57653,1.57576,1.57613,1428400005.0
2008-06-24 21:15:00,1.5761,1.57643,1.57571,1.57577,1018800001.0
2008-06-24 21:20:00,1.57576,1.57593,1.57512,1.57529,610100000.0
2008-06-24 21:25:00,1.57533,1.57598,1.57528,1.57574,1051600002.0
2008-06-24 21:30:00,1.57575,1.57592,1.57466,1.57468,1355100001.0
2008-06-24 21:35:00,1.5744,1.57546,1.57428,1.57523,1342200002.0
2008-06-24 21:40:00,1.57528,1.57566,1.57496,1.57517,1020800002.0
2008-06-24 21:45:00,1.5751,1.57532,1.57492,1.57515,1898000000.0
2008-06-24 21:50:00,1.57516,1.57561,1.57505,1.57538,1757900001.0
2008-06-24 21:55:00,1.57537,1.57539,1.5746,1.57469,781500000.0
2008-06-24 22:00:00,1.57468,1.57546,1.57455,1.57512,747100000.0
2008-06-24 22:05:00,1.57523,1.57552,1.57465,1.57474,1015600000.0
2008-06-24 22:10:00,1.57473,1.57521,1.57423,1.57443,954000002.0
2008-06-24 22:15:00,1.57432,1.5745,1.57384,1.5744,769399999.0
2008-06-24 22:20:00,1.57438,1.57448,1.57382,1.57393,941400001.0
2008-06-24 22:25:00,1.57405,1.57516,1.57396,1.57487,861800003.0
2008-06-24 22:30:00,1.57482,1.57531,1.57452,1.57473,1002700001.0
2008-06-24 22:35:00,1.5746,1.57503,1.57382,1.57492,1102200002.0
2008-06-24 22:40:00,1.57496,1.57541,1.57361,1.57361,1052100002.0
2008-06-24 22:45:00,1.57353,1.57379,1.57332,1.57368,859800001.0
2008-06-24 22:50:00,1.57366,1.57413,1.57353,1.57377,1177199999.0
2008-06-24 22:55:00,1.57382,1.57445,1.57339,1.57341,846400000.0
2008-06-24 23:00:00,1.57382,1.5741,1.57358,1.57363,235600000.0
2008-06-24 23:05:00,1.57354,1.57415,1.57315,1.57315,186400001.0
2008-06-24 23:10:00,1.5738,1.57463,1.57363,1.57463,334400001.0
2008-06-24 23:15:00,1.57467,1.57472,1.57398,1.57444,280300000.0
2008-06-24 23:20:00,1.5745,1.57495,1.57378,1.57453,463300001.0
2008-06-24 23:25:00,1.57475,1.57529,1.57475,1.57483,231700000.0
2008-06-24 23:30:00,1.57518,1.57525,1.57398,1.57465,511100001.0
2008-06-24 23:35:00,1.57469,1.57469,1.57378,1.57422,404900001.0
2008-06-24 23:40:00,1.57426,1.57472,1.57387,1.57446,338200000.0
2008-06-24 23:45:00,1.57476,1.5754,1.57426,1.57497,373500000.0
2008-06-24 23:50:00,1.57495,1.5755,1.5746,1.57481,506000000.0
2008-06-24 23:55:00,1.57481,1.57534,1.57462,1.57501,584000000.0
2008-06-25 00:00:00,1.57517,1.57605,1.57494,1.57535,933500002.0
2008-06-25 00:05:00,1.57539,1.57607,1.57507,1.57593,333100000.0
2008-06-25 00:10:00,1.57567,1.57635,1.57563,1.57616,199400000.0
2008-06-25 00:15:00,1.57607,1.5761,1.57487,1.5749,375300000.0
2008-06-25 00:20:00,1.57492,1.57521,1.57436,1.57496,265200001.0
2008-06-25 00:25:00,1.57492,1.57523,1.57468,1.57502,212100000.0
2008-06-25 00:30:00,1.57508,1.57535,1.57486,1.57535,324200001.0
2008-06-25 00:35:00,1.57495,1.57542,1.57451,1.57494,290300001.0
2008-06-25 00:40:00,1.57502,1.57532,1.57466,1.57489,215800001.0
2008-06-25 00:45:00,1.57519,1.57529,1.57448,1.57479,221900001.0
2008-06-25 00:50:00,1.57527,1.57561,1.57459,1.57511,310100001.0
2008-06-25 00:55:00,1.57545,1.57545,1.5745,1.57463,354600000.0
2008-06-25 01:00:00,1.57479,1.57528,1.57445,1.57479,289500001.0
2008-06-25 01:05:00,1.57477,1.57511,1.5742,1.57495,269700000.0
2008-06-25 01:10:00,1.57468,1.57524,1.57449,1.57517,595600003.0
2008-06-25 01:15:00,1.5754,1.57583,1.57526,1.57559,261500002.0
2008-06-25 01:20:00,1.57536,1.57562,1.57453,1.5748,438300003.0
2008-06-25 01:25:00,1.57498,1.5761,1.57478,1.57504,510400002.0
2008-06-25 01:30:00,1.57528,1.5756,1.57477,1.57544,331300001.0
2008-06-25 01:35:00,1.57527,1.57572,1.57492,1.57572,151500000.0
2008-06-25 01:40:00,1.5756,1.57597,1.57529,1.5756,656299999.0
2008-06-25 01:45:00,1.57557,1.57592,1.57536,1.57556,413400001.0
2008-06-25 01:50:00,1.57596,1.57663,1.57568,1.57627,592800002.0
2008-06-25 01:55:00,1.57625,1.57638,1.57554,1.57568,368800000.0
2008-06-25 02:00:00,1.57616,1.57653,1.57585,1.57631,187500000.0
2008-06-25 02:05:00,1.57631,1.57653,1.57593,1.57628,184500000.0
2008-06-25 02:10:00,1.57631,1.57672,1.57586,1.57631,234600000.0
2008-06-25 02:15:00,1.57638,1.57673,1.57613,1.57638,162000000.0
2008-06-25 02:20:00,1.57644,1.57656,1.57607,1.57639,212100000.0
2008-06-25 02:25:00,1.57627,1.57636,1.57564,1.5762,240499998.0
2008-06-25 02:30:00,1.57612,1.57631,1.57575,1.57621,179200000.0
2008-06-25 02:35:00,1.57575,1.57636,1.5756,1.57621,195700000.0
2008-06-25 02:40:00,1.57615,1.57625,1.57584,1.57611,203600000.0
2008-06-25 02:45:00,1.57606,1.57633,1.57578,1.57613,171400001.0
2008-06-25 02:50:00,1.57619,1.57643,1.57588,1.57637,171600000.0
2008-06-25 02:55:00,1.57621,1.57655,1.57594,1.57617,174100000.0
2008-06-25 03:00:00,1.57624,1.57682,1.57594,1.57637,191400001.0
2008-06-25 03:05:00,1.57678,1.57678,1.57608,1.57627,183800000.0
2008-06-25 03:10:00,1.57645,1.57653,1.57603,1.57638,200200000.0
2008-06-25 03:15:00,1.57632,1.57652,1.57579,1.57645,166000000.0
2008-06-25 03:20:00,1.5767,1.57674,1.57606,1.57674,177600001.0
2008-06-25 03:25:00,1.57657,1.57687,1.57612,1.57612,163500000.0
2008-06-25 03:30:00,1.57639,1.577,1.57635,1.57662,211600002.0
2008-06-25 03:35:00,1.57684,1.57696,1.57595,1.57667,185300000.0
2008-06-25 03:40:00,1.5766,1.57667,1.57614,1.57667,224200001.0
2008-06-25 03:45:00,1.57674,1.57677,1.57604,1.57666,168800000.0
2008-06-25 03:50:00,1.5765,1.57686,1.57616,1.5767,158500000.0
2008-06-25 03:55:00,1.57665,1.57674,1.57627,1.57641,212900000.0
2008-06-25 04:00:00,1.57629,1.57657,1.57591,1.57591,159500000.0
2008-06-25 04:05:00,1.57539,1.57626,1.57539,1.57609,164300000.0
2008-06-25 04:10:00,1.57606,1.57628,1.57565,1.57613,189200000.0
2008-06-25 04:15:00,1.5761,1.5761,1.57533,1.57608,180400000.0
2008-06-25 04:20:00,1.57602,1.57612,1.57589,1.57605,198200000.0
2008-06-25 04:25:00,1.57598,1.57598,1.57522,1.57591,219600002.0
2008-06-25 04:30:00,1.57575,1.57595,1.57543,1.57564,210600000.0
2008-06-25 04:35:00,1.57555,1.57587,1.57527,1.57585,188300000.0
2008-06-25 04:40:00,1.57606,1.57606,1.57504,1.57562,176600000.0
2008-06-25 04:45:00,1.57559,1.57569,1.57466,1.57554,184200001.0
2008-06-25 04:50:00,1.57553,1.57581,1.57518,1.57549,194900000.0
2008-06-25 04:55:00,1.57559,1.57563,1.57452,1.57493,173300000.0
2008-06-25 05:00:00,1.57538,1.57554,1.57496,1.57548,140500000.0
2008-06-25 05:05:00,1.57524,1.5755,1.57482,1.57493,240799999.0
2008-06-25 05:10:00,1.57508,1.57566,1.5749,1.5756,165000000.0
2008-06-25 05:15:00,1.57548,1.57574,1.57526,1.57564,225200001.0
2008-06-25 05:20:00,1.57554,1.57558,1.5748,1.57541,162700000.0
2008-06-25 05:25:00,1.57522,1.57531,1.5746,1.57469,177200000.0
2008-06-25 05:30:00,1.57456,1.57465,1.57413,1.57454,221599999.0
2008-06-25 05:35:00,1.57466,1.57527,1.57436,1.57527,216700002.0
2008-06-25 05:40:00,1.57517,1.57571,1.57487,1.57569,203600001.0
2008-06-25 05:45:00,1.57545,1.57557,1.57434,1.57467,194600000.0
2008-06-25 05:50:00,1.57461,1.57483,1.57322,1.57351,191600001.0
2008-06-25 05:55:00,1.57377,1.57441,1.57377,1.5742,224000001.0
2008-06-25 06:00:00,1.57408,1.57456,1.57387,1.57443,178600000.0
2008-06-25 06:05:00,1.57457,1.57477,1.57391,1.57458,188300000.0
2008-06-25 06:10:00,1.57474,1.57507,1.57458,1.57491,208900001.0
2008-06-25 06:15:00,1.57479,1.57523,1.57451,1.57451,162000001.0
2008-06-25 06:20:00,1.57455,1.57507,1.57429,1.57466,182900001.0
2008-06-25 06:25:00,1.57504,1.57504,1.57424,1.57424,184500001.0
2008-06-25 06:30:00,1.57444,1.57452,1.57391,1.57418,175200000.0
2008-06-25 06:35:00,1.57411,1.57448,1.57383,1.57416,197400001.0
2008-06-25 06:40:00,1.57412,1.57463,1.57384,1.57463,196800001.0
2008-06-25 06:45:00,1.57456,1.57493,1.57409,1.57482,254299999.0
2008-06-25 06:50:00,1.57466,1.57475,1.57432,1.5744,180800000.0
2008-06-25 06:55:00,1.57471,1.57498,1.57417,1.57458,151200000.0
2008-06-25 07:00:00,1.57494,1.57514,1.57465,1.57489,204700001.0
2008-06-25 07:05:00,1.57489,1.57514,1.57428,1.57486,185100000.0
2008-06-25 07:10:00,1.57501,1.57527,1.57468,1.5751,254200000.0
2008-06-25 07:15:00,1.57517,1.57527,1.57424,1.57505,218800000.0
2008-06-25 07:20:00,1.57488,1.57553,1.57477,1.57504,208100000.0
2008-06-25 07:25:00,1.57517,1.57531,1.57469,1.5752,192800001.0
2008-06-25 07:30:00,1.57512,1.57553,1.57449,1.57553,235100001.0
2008-06-25 07:35:00,1.5753,1.57552,1.57468,1.57491,183600000.0
2008-06-25 07:40:00,1.57476,1.57508,1.5743,1.57508,202400000.0
2008-06-25 07:45:00,1.57506,1.57543,1.57449,1.57495,192500001.0
2008-06-25 07:50:00,1.57502,1.57587,1.57502,1.57573,158200001.0
2008-06-25 07:55:00,1.57599,1.57649,1.57571,1.57613,271899999.0
2008-06-25 08:00:00,1.57596,1.5766,1.57513,1.57526,179900001.0
2008-06-25 08:05:00,1.57537,1.5756,1.57346,1.57366,299100001.0
2008-06-25 08:10:00,1.57355,1.57422,1.57329,1.57409,222400000.0
2008-06-25 08:15:00,1.57441,1.57448,1.57384,1.57398,246700001.0
2008-06-25 08:20:00,1.57404,1.57465,1.57373,1.57448,188100000.0
2008-06-25 08:25:00,1.57448,1.57473,1.57406,1.57432,190000000.0
2008-06-25 08:30:00,1.57416,1.57451,1.57378,1.57451,172900001.0
2008-06-25 08:35:00,1.57462,1.57462,1.57357,1.57403,216200000.0
2008-06-25 08:40:00,1.57426,1.57454,1.57393,1.57436,157500000.0
2008-06-25 08:45:00,1.57421,1.57442,1.57345,1.57394,175500000.0
2008-06-25 08:50:00,1.57378,1.57387,1.57312,1.57343,168700000.0
2008-06-25 08:55:00,1.5735,1.57374,1.5733,1.57365,206800000.0
2008-06-25 09:00:00,1.5736,1.5736,1.57229,1.57244,169200001.0
2008-06-25 09:05:00,1.57243,1.57246,1.57178,1.57218,182200000.0
2008-06-25 09:10:00,1.57201,1.57273,1.57187,1.57272,201300001.0
2008-06-25 09:15:00,1.57277,1.57388,1.57277,1.57313,175500000.0
2008-06-25 09:20:00,1.57341,1.57383,1.57322,1.57356,212800003.0
2008-06-25 09:25:00,1.57361,1.5739,1.57328,1.57368,192900001.0
2008-06-25 09:30:00,1.57373,1.57418,1.57313,1.57407,204000000.0
2008-06-25 09:35:00,1.57409,1.57447,1.5731,1.57447,203000000.0
2008-06-25 09:40:00,1.57456,1.57572,1.5744,1.57495,168000000.0
2008-06-25 09:45:00,1.57511,1.57588,1.57451,1.57574,178100000.0
2008-06-25 09:50:00,1.57571,1.57594,1.57543,1.57578,193400000.0
2008-06-25 09:55:00,1.57563,1.57647,1.57548,1.57617,201600000.0
2008-06-25 10:00:00,1.57609,1.57729,1.57563,1.57647,198800000.0
2008-06-25 10:05:00,1.57639,1.57693,1.57589,1.57688,155900000.0
2008-06-25 10:10:00,1.57694,1.57717,1.5752,1.57632,216300000.0
2008-06-25 10:15:00,1.57621,1.57695,1.57541,1.57541,174300000.0
2008-06-25 10:20:00,1.57542,1.57567,1.57455,1.57567,208600001.0
2008-06-25 10:25:00,1.5758,1.57594,1.57508,1.57577,184400000.0
2008-06-25 10:30:00,1.57504,1.57526,1.57398,1.57511,201000000.0
2008-06-25 10:35:00,1.57528,1.57605,1.57413,1.5752,186300000.0
2008-06-25 10:40:00,1.57555,1.57612,1.57537,1.57598,229100000.0
2008-06-25 10:45:00,1.57561,1.57601,1.57542,1.5756,178800000.0
2008-06-25 10:50:00,1.5758,1.57702,1.57558,1.57654,185700000.0
2008-06-25 10:55:00,1.57671,1.57693,1.57598,1.57689,178200000.0
2008-06-25 11:00:00,1.57691,1.57747,1.57651,1.57654,176900000.0
2008-06-25 11:05:00,1.57631,1.57705,1.57608,1.57703,188200000.0
2008-06-25 11:10:00,1.57707,1.57901,1.57707,1.5789,212700000.0
2008-06-25 11:15:00,1.57901,1.57906,1.57715,1.57717,195000000.0
2008-06-25 11:20:00,1.57696,1.57736,1.57647,1.57723,177600000.0
2008-06-25 11:25:00,1.57715,1.57817,1.57668,1.57736,223500000.0
2008-06-25 11:30:00,1.57752,1.57765,1.5758,1.57649,169800001.0
2008-06-25 11:35:00,1.57613,1.57755,1.57598,1.57713,278400001.0
2008-06-25 11:40:00,1.5772,1.57748,1.57669,1.57708,227200001.0
2008-06-25 11:45:00,1.57734,1.57752,1.57605,1.5764,225000002.0
2008-06-25 11:50:00,1.57634,1.57705,1.57602,1.57629,181100000.0
2008-06-25 11:55:00,1.57639,1.57652,1.57583,1.57614,162400000.0
2008-06-25 12:00:00,1.57621,1.57667,1.57551,1.57586,182900001.0
2008-06-25 12:05:00,1.57589,1.5772,1.57569,1.57703,200100000.0
2008-06-25 12:10:00,1.57716,1.57736,1.57628,1.57665,197700001.0
2008-06-25 12:15:00,1.57667,1.57733,1.57614,1.57725,187400000.0
2008-06-25 12:20:00,1.57701,1.57735,1.57671,1.57707,177600000.0
2008-06-25 12:25:00,1.57706,1.57834,1.57681,1.57815,184700000.0
2008-06-25 12:30:00,1.57798,1.5783,1.57789,1.57807,178000001.0
2008-06-25 12:35:00,1.57803,1.5781,1.57634,1.57686,182000001.0
2008-06-25 12:40:00,1.57697,1.57748,1.57674,1.57722,169700000.0
2008-06-25 12:45:00,1.57705,1.57727,1.57701,1.57721,204300000.0
2008-06-25 12:50:00,1.57729,1.57825,1.57694,1.57798,190300000.0
2008-06-25 12:55:00,1.57809,1.57862,1.57762,1.57816,266500001.0
2008-06-25 13:00:00,1.5779,1.57858,1.5778,1.57819,186500000.0
2008-06-25 13:05:00,1.57786,1.57841,1.57749,1.57749,158400000.0
2008-06-25 13:10:00,1.57775,1.57787,1.57675,1.57706,186100000.0
2008-06-25 13:15:00,1.57734,1.57772,1.57705,1.57741,205300000.0
2008-06-25 13:20:00,1.57747,1.57764,1.57684,1.57747,162500000.0
2008-06-25 13:25:00,1.57736,1.57745,1.57657,1.57705,191800000.0
2008-06-25 13:30:00,1.57722,1.57724,1.57626,1.57677,1662400001.0
2008-06-25 13:35:00,1.57692,1.57818,1.57692,1.57808,1858600002.0
2008-06-25 13:40:00,1.57813,1.57825,1.57701,1.57731,1857100002.0
2008-06-25 13:45:00,1.57723,1.57745,1.57676,1.57695,1007400001.0
2008-06-25 13:50:00,1.57691,1.57716,1.57676,1.57696,1651600000.0
2008-06-25 13:55:00,1.57693,1.57727,1.57685,1.57697,1842100001.0
2008-06-25 14:00:00,1.57735,1.5775,1.57674,1.5772,1882200000.0
2008-06-25 14:05:00,1.57729,1.57827,1.57728,1.57812,1802800001.0
2008-06-25 14:10:00,1.57814,1.57895,1.57814,1.57847,1829100004.0
2008-06-25 14:15:00,1.57838,1.57849,1.57793,1.57833,1130200002.0
2008-06-25 14:20:00,1.57823,1.57841,1.57771,1.57808,2036000001.0
2008-06-25 14:25:00,1.57794,1.57865,1.57786,1.57838,1971700003.0
2008-06-25 14:30:00,1.57844,1.57844,1.57773,1.57822,1649800004.0
2008-06-25 14:35:00,1.57802,1.57818,1.57655,1.57729,1047200000.0
2008-06-25 14:40:00,1.5774,1.57756,1.57695,1.57725,1246400001.0
2008-06-25 14:45:00,1.57723,1.57732,1.5766,1.577,1522600002.0
2008-06-25 14:50:00,1.57666,1.5776,1.57648,1.57752,1366100002.0
2008-06-25 14:55:00,1.5776,1.57839,1.57757,1.5779,1655000006.0
2008-06-25 15:00:00,1.57785,1.57858,1.57774,1.57858,2401800003.0
2008-06-25 15:05:00,1.57859,1.57859,1.57779,1.57798,1971700004.0
2008-06-25 15:10:00,1.57801,1.5786,1.57769,1.57853,2160400001.0
2008-06-25 15:15:00,1.57834,1.57834,1.57549,1.57639,1997600004.0
2008-06-25 15:20:00,1.57668,1.5776,1.57626,1.57627,2635700005.0
2008-06-25 15:25:00,1.57607,1.57641,1.57482,1.57512,3075100007.0
2008-06-25 15:30:00,1.57514,1.57694,1.57514,1.57684,2495099998.0
2008-06-25 15:35:00,1.57686,1.5774,1.57633,1.57707,2200200010.0
2008-06-25 15:40:00,1.57711,1.57829,1.57665,1.57778,1707000006.0
2008-06-25 15:45:00,1.57788,1.57789,1.57655,1.577,1914700003.0
2008-06-25 15:50:00,1.57699,1.57727,1.57657,1.57676,2169200008.0
2008-06-25 15:55:00,1.57676,1.57687,1.57571,1.576,2107400001.0
2008-06-25 16:00:00,1.57577,1.57654,1.57562,1.57594,2293600004.0
2008-06-25 16:05:00,1.57589,1.57641,1.57577,1.57581,1365100000.0
2008-06-25 16:10:00,1.57571,1.57617,1.57486,1.57527,2445200008.0
2008-06-25 16:15:00,1.5756,1.57605,1.57527,1.57558,3299200004.0
2008-06-25 16:20:00,1.57549,1.57602,1.57459,1.57485,2826300005.0
2008-06-25 16:25:00,1.57476,1.57513,1.57456,1.57478,2645200004.0
2008-06-25 16:30:00,1.57483,1.57507,1.57386,1.57507,2389200005.0
2008-06-25 16:35:00,1.57513,1.57527,1.57423,1.57446,2761700002.0
2008-06-25 16:40:00,1.57469,1.5748,1.57315,1.57352,2097700008.0
2008-06-25 16:45:00,1.57347,1.57511,1.57336,1.57475,2453600000.0
2008-06-25 16:50:00,1.57457,1.57555,1.57436,1.57516,2183200003.0
2008-06-25 16:55:00,1.57533,1.57597,1.57431,1.57447,2247000003.0
2008-06-25 17:00:00,1.57424,1.57496,1.57369,1.57389,2542000004.0
2008-06-25 17:05:00,1.57396,1.57529,1.57386,1.57505,2114800007.0
2008-06-25 17:10:00,1.57485,1.57519,1.57417,1.57464,2113700005.0
2008-06-25 17:15:00,1.5745,1.57502,1.57405,1.57489,2303200004.0
2008-06-25 17:20:00,1.57471,1.57497,1.57413,1.57471,2257299999.0
2008-06-25 17:25:00,1.57467,1.57495,1.574,1.57452,2712900000.0
2008-06-25 17:30:00,1.57448,1.57463,1.5739,1.57426,2419799999.0
2008-06-25 17:35:00,1.57412,1.57454,1.57396,1.57451,2167200006.0
2008-06-25 17:40:00,1.57456,1.57653,1.57445,1.57653,1862700000.0
2008-06-25 17:45:00,1.5767,1.57839,1.57647,1.57777,2271400005.0
2008-06-25 17:50:00,1.57765,1.5779,1.57683,1.57782,2277800000.0
2008-06-25 17:55:00,1.5779,1.57896,1.57709,1.57721,2161600005.0
2008-06-25 18:00:00,1.57745,1.5779,1.57716,1.5772,2909499999.0
2008-06-25 18:05:00,1.57702,1.5775,1.57665,1.5774,2137300004.0
2008-06-25 18:10:00,1.57742,1.57757,1.57687,1.5773,2202600004.0
2008-06-25 18:15:00,1.57706,1.57728,1.57667,1.57692,2209600002.0
2008-06-25 18:20:00,1.57694,1.57739,1.57667,1.57687,1851000004.0
2008-06-25 18:25:00,1.57695,1.57827,1.57694,1.57797,2213700000.0
2008-06-25 18:30:00,1.57809,1.5781,1.57713,1.57726,2190200006.0
2008-06-25 18:35:00,1.57702,1.57751,1.57689,1.57727,1608700004.0
2008-06-25 18:40:00,1.57736,1.57763,1.57701,1.57733,2229100002.0
2008-06-25 18:45:00,1.57736,1.5778,1.57706,1.57765,2221500003.0
2008-06-25 18:50:00,1.57779,1.57789,1.5773,1.57751,1999900004.0
2008-06-25 18:55:00,1.57768,1.57795,1.57719,1.57753,2741900008.0
2008-06-25 19:00:00,1.5778,1.57785,1.57676,1.57681,2422700002.0
2008-06-25 19:05:00,1.57673,1.57693,1.57633,1.57677,2814000003.0
2008-06-25 19:10:00,1.57658,1.57683,1.57626,1.57669,2735400005.0
2008-06-25 19:15:00,1.57662,1.57722,1.57662,1.57682,1885700003.0
2008-06-25 19:20:00,1.5769,1.57699,1.57647,1.57671,2172800002.0
2008-06-25 19:25:00,1.5766,1.57698,1.57649,1.57662,1798600002.0
2008-06-25 19:30:00,1.57674,1.57741,1.57673,1.57725,2267300002.0
2008-06-25 19:35:00,1.57724,1.57775,1.57709,1.57769,1743800001.0
2008-06-25 19:40:00,1.57772,1.57787,1.57732,1.57749,1329400003.0
2008-06-25 19:45:00,1.57759,1.57812,1.57733,1.57752,1571200003.0
2008-06-25 19:50:00,1.57747,1.5777,1.57731,1.57734,2264900002.0
2008-06-25 19:55:00,1.57735,1.57815,1.57707,1.57791,2140999999.0
2008-06-25 20:00:00,1.57778,1.57796,1.57665,1.57667,2762300002.0
2008-06-25 20:05:00,1.57688,1.57742,1.57545,1.57612,2612500005.0
2008-06-25 20:10:00,1.57584,1.58069,1.57318,1.57867,2873300005.0
2008-06-25 20:15:00,1.57807,1.57882,1.57637,1.57816,1808700005.0
2008-06-25 20:20:00,1.5783,1.58033,1.57729,1.57729,1309900001.0
2008-06-25 20:25:00,1.57751,1.5802,1.57712,1.57984,1884800007.0
2008-06-25 20:30:00,1.5797,1.58114,1.57941,1.58012,1205800002.0
2008-06-25 20:35:00,1.58,1.58185,1.57882,1.58166,1822400003.0
2008-06-25 20:40:00,1.58175,1.58305,1.58105,1.58255,1425100003.0
2008-06-25 20:45:00,1.58281,1.58379,1.5824,1.58261,1972100006.0
2008-06-25 20:50:00,1.58244,1.58257,1.58129,1.58131,972400002.0
2008-06-25 20:55:00,1.58139,1.58166,1.58073,1.58105,1220500003.0
2008-06-25 21:00:00,1.58107,1.5824,1.58071,1.58213,1191700001.0
2008-06-25 21:05:00,1.58215,1.58295,1.58164,1.58294,1557100000.0
2008-06-25 21:10:00,1.58281,1.584,1.58277,1.58354,1349200004.0
2008-06-25 21:15:00,1.5838,1.58391,1.58144,1.58187,1077699998.0
2008-06-25 21:20:00,1.58202,1.58256,1.58193,1.58232,653400000.0
2008-06-25 21:25:00,1.5822,1.58286,1.58196,1.58246,1048800002.0
2008-06-25 21:30:00,1.58241,1.58267,1.58217,1.5823,1273000002.0
2008-06-25 21:35:00,1.58244,1.583,1.58233,1.58287,1574400003.0
2008-06-25 21:40:00,1.58297,1.58344,1.58279,1.58302,932000000.0
2008-06-25 21:45:00,1.58295,1.5836,1.58277,1.58344,1731300005.0
2008-06-25 21:50:00,1.58352,1.58414,1.58294,1.58398,1805300007.0
2008-06-25 21:55:00,1.58401,1.58437,1.58376,1.58392,815200000.0
2008-06-25 22:00:00,1.58374,1.58387,1.58291,1.58334,810099998.0
2008-06-25 22:05:00,1.5834,1.5837,1.5832,1.5833,1095100002.0
2008-06-25 22:10:00,1.58327,1.58373,1.58321,1.58327,1008800005.0
2008-06-25 22:15:00,1.58328,1.58371,1.58328,1.58366,683500000.0
2008-06-25 22:20:00,1.58364,1.58406,1.58355,1.58359,925100000.0
2008-06-25 22:25:00,1.58331,1.58373,1.58312,1.58312,885200003.0
2008-06-25 22:30:00,1.5831,1.58339,1.58266,1.5827,1047300001.0
2008-06-25 22:35:00,1.58275,1.58341,1.5827,1.5827,1070000002.0
2008-06-25 22:40:00,1.58269,1.58309,1.58238,1.58245,1094700002.0
2008-06-25 22:45:00,1.58248,1.58256,1.58127,1.58169,852300000.0
2008-06-25 22:50:00,1.5815,1.58198,1.58107,1.58146,1176000005.0
2008-06-25 22:55:00,1.58151,1.58168,1.58074,1.58074,877700002.0
2008-06-25 23:00:00,1.58043,1.58095,1.58011,1.58062,230400000.0
2008-06-25 23:05:00,1.58048,1.58122,1.5802,1.5802,193800001.0
2008-06-25 23:10:00,1.58036,1.58089,1.58005,1.58053,286600001.0
2008-06-25 23:15:00,1.5809,1.58117,1.5803,1.58072,242100000.0
2008-06-25 23:20:00,1.58071,1.58111,1.58032,1.58055,437800000.0
2008-06-25 23:25:00,1.58073,1.58148,1.58062,1.58062,225900003.0
2008-06-25 23:30:00,1.58097,1.58113,1.58053,1.58066,515100002.0
2008-06-25 23:35:00,1.58043,1.58064,1.58023,1.58045,431300000.0
2008-06-25 23:40:00,1.58045,1.58102,1.58016,1.58083,355100002.0
2008-06-25 23:45:00,1.58067,1.58072,1.57989,1.58035,389800000.0
2008-06-25 23:50:00,1.58047,1.58058,1.57943,1.57975,532900001.0
2008-06-25 23:55:00,1.57982,1.5807,1.57955,1.58061,583799999.0
2008-06-26 00:00:00,1.58062,1.58096,1.57996,1.58028,916700000.0
2008-06-26 00:05:00,1.58038,1.58089,1.58026,1.5807,366000001.0
2008-06-26 00:10:00,1.5804,1.5812,1.58039,1.58069,205100001.0
2008-06-26 00:15:00,1.58072,1.58114,1.58056,1.58057,421500003.0
2008-06-26 00:20:00,1.58058,1.58085,1.58023,1.58046,267200000.0
2008-06-26 00:25:00,1.58049,1.58079,1.57987,1.58005,231000002.0
2008-06-26 00:30:00,1.58002,1.5805,1.57955,1.5805,336900001.0
2008-06-26 00:35:00,1.58007,1.58078,1.58005,1.58016,286700000.0
2008-06-26 00:40:00,1.58066,1.58106,1.58027,1.58071,160000000.0
2008-06-26 00:45:00,1.58111,1.58144,1.58052,1.58062,169100000.0
2008-06-26 00:50:00,1.58134,1.58245,1.58109,1.58238,349300001.0
2008-06-26 00:55:00,1.58278,1.58283,1.5817,1.58188,355900000.0
2008-06-26 01:00:00,1.5819,1.58225,1.58184,1.58213,272800001.0
2008-06-26 01:05:00,1.58203,1.58227,1.58125,1.58167,314800001.0
2008-06-26 01:10:00,1.58145,1.58215,1.58116,1.58134,655900002.0
2008-06-26 01:15:00,1.58143,1.58232,1.58141,1.58225,318499998.0
2008-06-26 01:20:00,1.58205,1.58245,1.58139,1.58192,416300001.0
2008-06-26 01:25:00,1.5817,1.58174,1.58104,1.58153,459600000.0
2008-06-26 01:30:00,1.58144,1.58193,1.58113,1.58141,335400000.0
2008-06-26 01:35:00,1.58151,1.58178,1.5814,1.58178,185100001.0
2008-06-26 01:40:00,1.58165,1.58191,1.58088,1.58106,707600002.0
2008-06-26 01:45:00,1.58096,1.58116,1.58064,1.58064,434100000.0
2008-06-26 01:50:00,1.58108,1.58141,1.58068,1.5811,537400001.0
2008-06-26 01:55:00,1.5812,1.58162,1.58064,1.5808,338200000.0
2008-06-26 02:00:00,1.58137,1.5817,1.58128,1.58154,169300000.0
2008-06-26 02:05:00,1.58135,1.58137,1.58085,1.58119,209400000.0
2008-06-26 02:10:00,1.5813,1.58168,1.58098,1.58139,158500000.0
2008-06-26 02:15:00,1.58129,1.58161,1.58102,1.58129,188400000.0
2008-06-26 02:20:00,1.58125,1.58134,1.58083,1.58113,165200000.0
2008-06-26 02:25:00,1.5812,1.5813,1.58073,1.58129,161200000.0
2008-06-26 02:30:00,1.58123,1.58149,1.58085,1.58122,208500000.0
2008-06-26 02:35:00,1.58129,1.58142,1.58067,1.5812,159900000.0
2008-06-26 02:40:00,1.58119,1.58154,1.581,1.58146,173700000.0
2008-06-26 02:45:00,1.58139,1.58167,1.58113,1.58161,188400001.0
2008-06-26 02:50:00,1.58175,1.58191,1.5814,1.58162,205299999.0
2008-06-26 02:55:00,1.58148,1.58204,1.58147,1.58189,188500000.0
2008-06-26 03:00:00,1.58197,1.58223,1.58153,1.58153,197199999.0
2008-06-26 03:05:00,1.58206,1.58251,1.5818,1.58218,197000001.0
2008-06-26 03:10:00,1.58239,1.58264,1.58189,1.58236,183100000.0
2008-06-26 03:15:00,1.58227,1.58242,1.58179,1.582,216500001.0
2008-06-26 03:20:00,1.58211,1.58236,1.58189,1.58236,176200000.0
2008-06-26 03:25:00,1.58218,1.58255,1.58198,1.58198,166900000.0
2008-06-26 03:30:00,1.58221,1.58243,1.58176,1.58191,209900000.0
2008-06-26 03:35:00,1.5821,1.58222,1.58155,1.58187,129600000.0
2008-06-26 03:40:00,1.58186,1.58227,1.5815,1.58178,175300000.0
2008-06-26 03:45:00,1.58197,1.58197,1.58151,1.58163,165500000.0
2008-06-26 03:50:00,1.58151,1.58179,1.58128,1.5815,192900000.0
2008-06-26 03:55:00,1.5814,1.58179,1.581,1.58163,223000001.0
2008-06-26 04:00:00,1.58156,1.58183,1.58118,1.58152,163200000.0
2008-06-26 04:05:00,1.5811,1.58187,1.5811,1.58166,184600001.0
2008-06-26 04:10:00,1.58167,1.58198,1.58134,1.58164,171900000.0
2008-06-26 04:15:00,1.58169,1.58207,1.58141,1.58189,189300002.0
2008-06-26 04:20:00,1.58168,1.58199,1.58158,1.58185,207300000.0
2008-06-26 04:25:00,1.58187,1.58194,1.58143,1.58186,189100001.0
2008-06-26 04:30:00,1.58172,1.58207,1.58151,1.58191,194300000.0
2008-06-26 04:35:00,1.58187,1.58225,1.58165,1.58225,152800001.0
2008-06-26 04:40:00,1.58213,1.5824,1.58169,1.58233,169900000.0
2008-06-26 04:45:00,1.5823,1.58279,1.58176,1.58262,162600000.0
2008-06-26 04:50:00,1.58249,1.58295,1.58206,1.5829,170100001.0
2008-06-26 04:55:00,1.58289,1.58341,1.5827,1.5831,181700001.0
2008-06-26 05:00:00,1.58311,1.58329,1.58263,1.58329,182100000.0
2008-06-26 05:05:00,1.58304,1.58327,1.58267,1.58282,184500000.0
2008-06-26 05:10:00,1.58297,1.58329,1.58245,1.5825,201600000.0
2008-06-26 05:15:00,1.58251,1.58267,1.58216,1.58258,201200000.0
2008-06-26 05:20:00,1.58267,1.58306,1.58241,1.58301,198700001.0
2008-06-26 05:25:00,1.58291,1.5832,1.58221,1.58288,193500000.0
2008-06-26 05:30:00,1.58325,1.58325,1.58241,1.58285,182200001.0
2008-06-26 05:35:00,1.5829,1.58316,1.58222,1.5825,192600001.0
2008-06-26 05:40:00,1.58252,1.58324,1.58221,1.58291,198300000.0
2008-06-26 05:45:00,1.58278,1.58309,1.58265,1.58276,191200000.0
2008-06-26 05:50:00,1.58269,1.5831,1.58248,1.58274,189900000.0
2008-06-26 05:55:00,1.58291,1.58319,1.58274,1.58283,173000000.0
2008-06-26 06:00:00,1.58286,1.58307,1.58254,1.58282,244800002.0
2008-06-26 06:05:00,1.58277,1.58292,1.58251,1.5826,191600000.0
2008-06-26 06:10:00,1.58275,1.58304,1.5824,1.5827,193100000.0
2008-06-26 06:15:00,1.58262,1.58288,1.58242,1.58242,130600000.0
2008-06-26 06:20:00,1.58265,1.58283,1.58232,1.58262,162000000.0
2008-06-26 06:25:00,1.58263,1.58263,1.58228,1.58239,177300000.0
2008-06-26 06:30:00,1.58251,1.58313,1.58228,1.5828,179200000.0
2008-06-26 06:35:00,1.58269,1.58313,1.58246,1.58279,255600000.0
2008-06-26 06:40:00,1.58255,1.58304,1.58212,1.58237,195200000.0
2008-06-26 06:45:00,1.58228,1.58245,1.58192,1.5822,226900000.0
2008-06-26 06:50:00,1.58228,1.58271,1.58128,1.58128,216199999.0
2008-06-26 06:55:00,1.58147,1.58205,1.58128,1.58168,144900000.0
2008-06-26 07:00:00,1.58206,1.58273,1.58182,1.58235,224099999.0
2008-06-26 07:05:00,1.58221,1.58323,1.58213,1.58272,147200000.0
2008-06-26 07:10:00,1.58279,1.58293,1.58222,1.58227,210600000.0
2008-06-26 07:15:00,1.58243,1.58271,1.58201,1.58271,233200001.0
2008-06-26 07:20:00,1.58256,1.5828,1.58235,1.58271,231200001.0
2008-06-26 07:25:00,1.58272,1.58274,1.58199,1.58246,216900000.0
2008-06-26 07:30:00,1.58243,1.58243,1.58155,1.58205,176900000.0
2008-06-26 07:35:00,1.58168,1.58255,1.58168,1.58217,177200000.0
2008-06-26 07:40:00,1.58198,1.58201,1.58153,1.58175,240100002.0
2008-06-26 07:45:00,1.58176,1.58207,1.58106,1.58165,170500000.0
2008-06-26 07:50:00,1.5821,1.58262,1.58203,1.58242,182300000.0
2008-06-26 07:55:00,1.58252,1.5828,1.5821,1.58249,210400000.0
2008-06-26 08:00:00,1.58244,1.58314,1.58244,1.5827,180300001.0
2008-06-26 08:05:00,1.58268,1.58341,1.58263,1.58337,172700000.0
2008-06-26 08:10:00,1.58335,1.58394,1.58293,1.58336,188500000.0
2008-06-26 08:15:00,1.58336,1.58336,1.58233,1.58268,189900000.0
2008-06-26 08:20:00,1.5829,1.58307,1.5822,1.58259,185200001.0
2008-06-26 08:25:00,1.58255,1.5827,1.58193,1.58248,201900001.0
2008-06-26 08:30:00,1.58222,1.58239,1.58149,1.58187,166900001.0
2008-06-26 08:35:00,1.58232,1.58269,1.5817,1.58249,209400000.0
2008-06-26 08:40:00,1.58248,1.58266,1.58164,1.58184,200500001.0
2008-06-26 08:45:00,1.5815,1.58172,1.58042,1.58103,197600000.0
2008-06-26 08:50:00,1.58113,1.58132,1.58036,1.58091,199700000.0
2008-06-26 08:55:00,1.58084,1.58129,1.58011,1.58121,201300000.0
2008-06-26 09:00:00,1.58142,1.582,1.58128,1.58135,156200000.0
2008-06-26 09:05:00,1.58124,1.58124,1.58022,1.5807,175900000.0
2008-06-26 09:10:00,1.58049,1.58127,1.58026,1.58091,156800000.0
2008-06-26 09:15:00,1.58077,1.58106,1.57995,1.58043,211200000.0
2008-06-26 09:20:00,1.58065,1.58106,1.58026,1.58099,196100000.0
2008-06-26 09:25:00,1.58091,1.58126,1.5804,1.58106,136000000.0
2008-06-26 09:30:00,1.58093,1.58167,1.58083,1.5815,194200001.0
2008-06-26 09:35:00,1.58144,1.58219,1.58125,1.58208,173700000.0
2008-06-26 09:40:00,1.58205,1.58229,1.5816,1.58167,192300000.0
2008-06-26 09:45:00,1.58167,1.58174,1.57915,1.57931,162200000.0
2008-06-26 09:50:00,1.57935,1.58037,1.579,1.58037,230900001.0
2008-06-26 09:55:00,1.5804,1.58099,1.5804,1.58072,220700000.0
2008-06-26 10:00:00,1.58066,1.58158,1.58046,1.58131,218400000.0
2008-06-26 10:05:00,1.58128,1.58176,1.58074,1.58159,157600000.0
2008-06-26 10:10:00,1.58156,1.58253,1.58102,1.58235,182900000.0
2008-06-26 10:15:00,1.58232,1.5834,1.58218,1.58287,238200000.0
2008-06-26 10:20:00,1.58259,1.58265,1.58169,1.58234,234800000.0
2008-06-26 10:25:00,1.58231,1.58236,1.58127,1.58189,216900000.0
2008-06-26 10:30:00,1.58195,1.58304,1.58162,1.58202,173700000.0
2008-06-26 10:35:00,1.58205,1.58205,1.58092,1.58138,173600000.0
2008-06-26 10:40:00,1.58182,1.58195,1.58125,1.58154,191100000.0
2008-06-26 10:45:00,1.58126,1.58218,1.58119,1.58205,211500001.0
2008-06-26 10:50:00,1.58209,1.58244,1.58139,1.58244,173800000.0
2008-06-26 10:55:00,1.58252,1.58273,1.58206,1.58273,188300000.0
2008-06-26 11:00:00,1.58288,1.58305,1.58181,1.58241,197700002.0
2008-06-26 11:05:00,1.58215,1.58329,1.58161,1.5827,194500000.0
2008-06-26 11:10:00,1.58246,1.58246,1.58083,1.58092,203800000.0
2008-06-26 11:15:00,1.58098,1.58263,1.58098,1.58227,228500002.0
2008-06-26 11:20:00,1.5823,1.58269,1.58179,1.5822,186500000.0
2008-06-26 11:25:00,1.58229,1.58242,1.58174,1.58179,225300000.0
2008-06-26 11:30:00,1.58163,1.58197,1.58056,1.58123,179000001.0
2008-06-26 11:35:00,1.58122,1.58349,1.58122,1.5834,174700001.0
2008-06-26 11:40:00,1.58347,1.5838,1.58304,1.58339,162200000.0
2008-06-26 11:45:00,1.58364,1.58364,1.58268,1.5833,188300000.0
2008-06-26 11:50:00,1.58353,1.58537,1.58353,1.58515,174000001.0
2008-06-26 11:55:00,1.58481,1.58533,1.58454,1.58526,162200001.0
2008-06-26 12:00:00,1.58519,1.58545,1.58466,1.58525,155900000.0
2008-06-26 12:05:00,1.58532,1.58555,1.5849,1.58545,173900001.0
2008-06-26 12:10:00,1.58575,1.58649,1.58535,1.58563,189300000.0
2008-06-26 12:15:00,1.58587,1.58619,1.58497,1.58553,169400000.0
2008-06-26 12:20:00,1.5852,1.58539,1.5846,1.5846,200000000.0
2008-06-26 12:25:00,1.58443,1.58547,1.58443,1.58518,192800001.0
2008-06-26 12:30:00,1.58487,1.58541,1.58477,1.58497,158100000.0
2008-06-26 12:35:00,1.58515,1.58515,1.58464,1.58489,170200000.0
2008-06-26 12:40:00,1.58489,1.58507,1.58427,1.58488,197500000.0
2008-06-26 12:45:00,1.58478,1.58522,1.58449,1.58522,193000001.0
2008-06-26 12:50:00,1.58517,1.58556,1.5847,1.58555,213000000.0
2008-06-26 12:55:00,1.58577,1.58657,1.58533,1.58654,273300002.0
2008-06-26 13:00:00,1.58633,1.58661,1.58589,1.58634,237500001.0
2008-06-26 13:05:00,1.5859,1.58638,1.58537,1.58537,185100001.0
2008-06-26 13:10:00,1.58562,1.58576,1.58471,1.58486,194300000.0
2008-06-26 13:15:00,1.58481,1.58548,1.58454,1.5853,202700000.0
2008-06-26 13:20:00,1.58518,1.58528,1.58463,1.58516,187000000.0
2008-06-26 13:25:00,1.58527,1.58568,1.58502,1.58568,178500000.0
2008-06-26 13:30:00,1.58581,1.58585,1.58477,1.58529,1717000002.0
2008-06-26 13:35:00,1.58533,1.58589,1.58472,1.58507,1840500000.0
2008-06-26 13:40:00,1.58523,1.58725,1.58523,1.58725,2027100000.0
2008-06-26 13:45:00,1.58719,1.58821,1.58632,1.58746,1003200001.0
2008-06-26 13:50:00,1.58744,1.58805,1.58723,1.58767,1473500001.0
2008-06-26 13:55:00,1.58773,1.58836,1.58753,1.588,1849400002.0
2008-06-26 14:00:00,1.58827,1.5892,1.58821,1.58822,1690400004.0
2008-06-26 14:05:00,1.58799,1.58914,1.58799,1.58914,1890700006.0
2008-06-26 14:10:00,1.58913,1.59038,1.58898,1.58964,1871800005.0
2008-06-26 14:15:00,1.58986,1.58998,1.58928,1.58983,1182600002.0
2008-06-26 14:20:00,1.58989,1.59098,1.58965,1.59063,1936400008.0
2008-06-26 14:25:00,1.59055,1.59073,1.5901,1.59022,1890700002.0
2008-06-26 14:30:00,1.59033,1.59133,1.58938,1.59077,1713200005.0
2008-06-26 14:35:00,1.59064,1.59071,1.58947,1.58969,1140799998.0
2008-06-26 14:40:00,1.5898,1.5902,1.58892,1.58918,1237800001.0
2008-06-26 14:45:00,1.58908,1.58941,1.58853,1.58867,1542200002.0
2008-06-26 14:50:00,1.58845,1.58884,1.58772,1.58783,1267400005.0
2008-06-26 14:55:00,1.5878,1.58897,1.58767,1.58888,1537699999.0
2008-06-26 15:00:00,1.58886,1.589,1.58732,1.58847,2351300004.0
2008-06-26 15:05:00,1.58847,1.58918,1.58808,1.58864,1923700003.0
2008-06-26 15:10:00,1.58885,1.58919,1.58802,1.58836,2210100001.0
2008-06-26 15:15:00,1.58822,1.58904,1.58822,1.58877,2003900002.0
2008-06-26 15:20:00,1.58873,1.58887,1.58819,1.58852,2664300004.0
2008-06-26 15:25:00,1.58838,1.5886,1.58749,1.58769,3156200001.0
2008-06-26 15:30:00,1.58759,1.58832,1.58759,1.58813,2512500004.0
2008-06-26 15:35:00,1.58811,1.58828,1.58762,1.58808,2276400011.0
2008-06-26 15:40:00,1.58814,1.58969,1.58808,1.58969,1625400001.0
2008-06-26 15:45:00,1.5898,1.58981,1.58877,1.58921,1870200006.0
2008-06-26 15:50:00,1.58916,1.58924,1.58822,1.58852,2003000002.0
2008-06-26 15:55:00,1.58852,1.58944,1.5884,1.58916,2114900002.0
2008-06-26 16:00:00,1.58907,1.59008,1.58885,1.58915,2259500005.0
2008-06-26 16:05:00,1.58905,1.58927,1.58839,1.5888,1287300006.0
2008-06-26 16:10:00,1.58889,1.58933,1.58842,1.58866,2424600006.0
2008-06-26 16:15:00,1.58887,1.58957,1.58868,1.58925,3289000006.0
2008-06-26 16:20:00,1.58913,1.58962,1.58837,1.58859,2817300005.0
2008-06-26 16:25:00,1.58859,1.58882,1.58772,1.58803,2680100001.0
2008-06-26 16:30:00,1.58818,1.5885,1.58769,1.58829,2400600004.0
2008-06-26 16:35:00,1.58821,1.58868,1.5875,1.58805,2724400006.0
2008-06-26 16:40:00,1.58827,1.58875,1.58759,1.588,2146900003.0
2008-06-26 16:45:00,1.58791,1.58793,1.58669,1.5874,2452000001.0
2008-06-26 16:50:00,1.58727,1.58772,1.58683,1.58733,2119500008.0
2008-06-26 16:55:00,1.58741,1.59089,1.5872,1.59089,2299700004.0
2008-06-26 17:00:00,1.59087,1.59223,1.59043,1.59079,2507800002.0
2008-06-26 17:05:00,1.5906,1.59129,1.59033,1.59065,2262200004.0
2008-06-26 17:10:00,1.59053,1.5912,1.58975,1.59116,2138600002.0
2008-06-26 17:15:00,1.59099,1.59161,1.59031,1.59031,2535600002.0
2008-06-26 17:20:00,1.5904,1.59074,1.58968,1.59023,2276200003.0
2008-06-26 17:25:00,1.5902,1.59074,1.58964,1.58984,2703300005.0
2008-06-26 17:30:00,1.58992,1.59051,1.5894,1.58975,2486700002.0
2008-06-26 17:35:00,1.58963,1.59024,1.58939,1.59024,2297300007.0
2008-06-26 17:40:00,1.58998,1.59118,1.58984,1.59107,1964600002.0
2008-06-26 17:45:00,1.59113,1.59132,1.59073,1.59079,2270400005.0
2008-06-26 17:50:00,1.59058,1.59095,1.59014,1.59065,2342800005.0
2008-06-26 17:55:00,1.59083,1.59248,1.59069,1.59248,2460200000.0
2008-06-26 18:00:00,1.59254,1.59346,1.59218,1.59247,2964700004.0
2008-06-26 18:05:00,1.59235,1.59264,1.59202,1.59217,2261000008.0
2008-06-26 18:10:00,1.59209,1.59255,1.59192,1.59218,2143400001.0
2008-06-26 18:15:00,1.59202,1.59233,1.59153,1.59157,2047900005.0
2008-06-26 18:20:00,1.59168,1.59235,1.59143,1.59143,1985900001.0
2008-06-26 18:25:00,1.5914,1.59196,1.59135,1.59191,2212700002.0
2008-06-26 18:30:00,1.59175,1.59198,1.59153,1.59184,2118100001.0
2008-06-26 18:35:00,1.59177,1.59211,1.59088,1.59093,1755400004.0
2008-06-26 18:40:00,1.59087,1.5911,1.58981,1.58999,2125600003.0
2008-06-26 18:45:00,1.58993,1.59065,1.58951,1.59003,2162600005.0
2008-06-26 18:50:00,1.59008,1.59027,1.58957,1.58999,1923600005.0
2008-06-26 18:55:00,1.59023,1.59044,1.58973,1.59019,2606400001.0
2008-06-26 19:00:00,1.59058,1.59183,1.59022,1.59051,2425600005.0
2008-06-26 19:05:00,1.59034,1.59073,1.58997,1.59037,2742400003.0
2008-06-26 19:10:00,1.5904,1.59173,1.5904,1.59115,2883800003.0
2008-06-26 19:15:00,1.59082,1.59088,1.5901,1.5901,1995200003.0
2008-06-26 19:20:00,1.59022,1.59088,1.59012,1.5903,2019600001.0
2008-06-26 19:25:00,1.59017,1.59101,1.59007,1.59034,1891300002.0
2008-06-26 19:30:00,1.59039,1.59118,1.58995,1.59015,2266500008.0
2008-06-26 19:35:00,1.59014,1.59162,1.59,1.59126,1664100004.0
2008-06-26 19:40:00,1.59123,1.59213,1.5906,1.5918,1452300002.0
2008-06-26 19:45:00,1.59181,1.59264,1.59155,1.59155,1520300003.0
2008-06-26 19:50:00,1.59122,1.59144,1.59105,1.59117,2467000006.0
2008-06-26 19:55:00,1.59117,1.59195,1.59085,1.5919,1802000000.0
2008-06-26 20:00:00,1.59199,1.59256,1.59166,1.59182,2904700005.0
2008-06-26 20:05:00,1.59186,1.59199,1.59144,1.59157,2646200012.0
2008-06-26 20:10:00,1.59163,1.59264,1.5914,1.59199,3172400006.0
2008-06-26 20:15:00,1.59191,1.59233,1.59152,1.59214,1921100006.0
2008-06-26 20:20:00,1.59236,1.59382,1.592,1.59347,1330100003.0
2008-06-26 20:25:00,1.59354,1.59355,1.59283,1.59283,1800800000.0
2008-06-26 20:30:00,1.59306,1.59383,1.59306,1.59349,1265600002.0
2008-06-26 20:35:00,1.59353,1.59445,1.59346,1.59437,1731800003.0
2008-06-26 20:40:00,1.59431,1.59453,1.59329,1.59356,1514100004.0
2008-06-26 20:45:00,1.59358,1.59434,1.59349,1.59381,1734600004.0
2008-06-26 20:50:00,1.59376,1.59393,1.59275,1.5931,1035700004.0
2008-06-26 20:55:00,1.59323,1.59403,1.59301,1.59383,1214100001.0
2008-06-26 21:00:00,1.59372,1.59441,1.59372,1.59423,1301600000.0
2008-06-26 21:05:00,1.5942,1.59439,1.59372,1.59425,1455600004.0
2008-06-26 21:10:00,1.59423,1.59487,1.59414,1.59453,1330100001.0
2008-06-26 21:15:00,1.59461,1.59525,1.59437,1.5951,1086200002.0
2008-06-26 21:20:00,1.59521,1.59533,1.5948,1.5951,632600002.0
2008-06-26 21:25:00,1.59544,1.5961,1.59543,1.59573,1129700002.0
2008-06-26 21:30:00,1.59582,1.59606,1.59552,1.59579,1389500009.0
2008-06-26 21:35:00,1.59577,1.59624,1.59548,1.59564,1450500002.0
2008-06-26 21:40:00,1.59578,1.59589,1.59525,1.59543,905500002.0
2008-06-26 21:45:00,1.59542,1.59589,1.5952,1.59569,1594200003.0
2008-06-26 21:50:00,1.59577,1.59699,1.59572,1.59605,1794100006.0
2008-06-26 21:55:00,1.59616,1.59674,1.59616,1.59669,920000001.0
2008-06-26 22:00:00,1.59676,1.59688,1.59589,1.59622,685900001.0
2008-06-26 22:05:00,1.59653,1.59695,1.59571,1.59572,927500001.0
2008-06-26 22:10:00,1.59574,1.59626,1.59559,1.59585,915000001.0
2008-06-26 22:15:00,1.59599,1.59649,1.59563,1.59593,715800002.0
2008-06-26 22:20:00,1.5959,1.59639,1.59567,1.59611,956500001.0
2008-06-26 22:25:00,1.59621,1.59721,1.59614,1.59685,826600002.0
2008-06-26 22:30:00,1.59695,1.59716,1.59651,1.59664,997100001.0
2008-06-26 22:35:00,1.59661,1.59691,1.59646,1.59673,1056800000.0
2008-06-26 22:40:00,1.59665,1.59693,1.59623,1.59623,1022400000.0
2008-06-26 22:45:00,1.59624,1.59719,1.59617,1.59697,812100000.0
2008-06-26 22:50:00,1.59703,1.59728,1.59672,1.59715,1085999999.0
2008-06-26 22:55:00,1.5971,1.59739,1.59682,1.59726,752700000.0
2008-06-26 23:00:00,1.59691,1.59769,1.59678,1.59714,258800000.0
2008-06-26 23:05:00,1.59706,1.59727,1.59604,1.59649,218200002.0
2008-06-26 23:10:00,1.5965,1.59691,1.59639,1.5967,339700000.0
2008-06-26 23:15:00,1.59682,1.59683,1.59572,1.59605,233000001.0
2008-06-26 23:20:00,1.59608,1.59728,1.59608,1.59692,471300001.0
2008-06-26 23:25:00,1.59705,1.59781,1.5968,1.5968,174100001.0
2008-06-26 23:30:00,1.59765,1.59765,1.59697,1.59704,527000000.0
2008-06-26 23:35:00,1.59706,1.59711,1.59583,1.59626,450700001.0
2008-06-26 23:40:00,1.59631,1.59639,1.59592,1.59627,399700000.0
2008-06-26 23:45:00,1.59616,1.59635,1.59566,1.59599,344000000.0
2008-06-26 23:50:00,1.59603,1.59653,1.59516,1.59533,571900001.0
2008-06-26 23:55:00,1.59532,1.59572,1.59514,1.59541,583200000.0
2008-06-27 00:00:00,1.59559,1.59602,1.59466,1.59516,874500002.0
2008-06-27 00:05:00,1.59501,1.5957,1.59488,1.59566,285400000.0
2008-06-27 00:10:00,1.59518,1.59588,1.5951,1.59562,198200000.0
2008-06-27 00:15:00,1.59567,1.59634,1.59563,1.59563,351700000.0
2008-06-27 00:20:00,1.5956,1.59581,1.59527,1.59553,265200000.0
2008-06-27 00:25:00,1.59544,1.59576,1.59505,1.59526,231700000.0
2008-06-27 00:30:00,1.59534,1.59584,1.59507,1.59584,287800001.0
2008-06-27 00:35:00,1.59545,1.59571,1.59513,1.59517,299900000.0
2008-06-27 00:40:00,1.59542,1.59579,1.59498,1.59529,172500000.0
2008-06-27 00:45:00,1.59541,1.59582,1.59489,1.59504,201500001.0
2008-06-27 00:50:00,1.59549,1.59597,1.59516,1.59557,319100000.0
2008-06-27 00:55:00,1.59565,1.59565,1.59501,1.59541,319100001.0
2008-06-27 01:00:00,1.5954,1.59614,1.59528,1.59614,270700000.0
2008-06-27 01:05:00,1.59632,1.59664,1.59595,1.59647,367200002.0
2008-06-27 01:10:00,1.59669,1.59697,1.59592,1.59605,571000001.0
2008-06-27 01:15:00,1.59614,1.59649,1.59593,1.59612,241500000.0
2008-06-27 01:20:00,1.59593,1.59611,1.59487,1.5957,430300000.0
2008-06-27 01:25:00,1.59564,1.59616,1.59553,1.59596,514700003.0
2008-06-27 01:30:00,1.59599,1.59633,1.59551,1.59587,369800000.0
2008-06-27 01:35:00,1.59588,1.59627,1.59569,1.59597,202900000.0
2008-06-27 01:40:00,1.59581,1.59665,1.59527,1.5957,668100002.0
2008-06-27 01:45:00,1.59579,1.59625,1.59538,1.59538,469799999.0
2008-06-27 01:50:00,1.59571,1.5961,1.5954,1.59604,619200002.0
2008-06-27 01:55:00,1.5962,1.59692,1.59613,1.59621,352200001.0
2008-06-27 02:00:00,1.59664,1.59723,1.59645,1.59706,186000000.0
2008-06-27 02:05:00,1.59719,1.59735,1.59654,1.59688,167700000.0
2008-06-27 02:10:00,1.59689,1.59712,1.59623,1.59631,185700000.0
2008-06-27 02:15:00,1.59633,1.59658,1.59533,1.59533,195700000.0
2008-06-27 02:20:00,1.59531,1.5954,1.59385,1.5941,158900000.0
2008-06-27 02:25:00,1.59358,1.59465,1.5933,1.5946,174200000.0
2008-06-27 02:30:00,1.59457,1.59457,1.59381,1.59428,186400000.0
2008-06-27 02:35:00,1.59458,1.59477,1.59364,1.5943,173900001.0
2008-06-27 02:40:00,1.59433,1.59464,1.59399,1.59426,201600000.0
2008-06-27 02:45:00,1.59412,1.59428,1.59356,1.5942,131600000.0
2008-06-27 02:50:00,1.59424,1.59493,1.59372,1.59493,161200000.0
2008-06-27 02:55:00,1.5949,1.59499,1.59425,1.59474,238800000.0
2008-06-27 03:00:00,1.59478,1.59511,1.59456,1.59461,175000001.0
2008-06-27 03:05:00,1.59515,1.59547,1.59486,1.59519,179800001.0
2008-06-27 03:10:00,1.59531,1.59531,1.5947,1.59508,234000002.0
2008-06-27 03:15:00,1.59498,1.59502,1.59415,1.59486,164800001.0
2008-06-27 03:20:00,1.59496,1.59498,1.59462,1.59483,179800000.0
2008-06-27 03:25:00,1.59469,1.59487,1.594,1.594,176500000.0
2008-06-27 03:30:00,1.59429,1.59446,1.59353,1.59353,183000000.0
2008-06-27 03:35:00,1.59366,1.59371,1.59301,1.59328,193300000.0
2008-06-27 03:40:00,1.59352,1.59426,1.59341,1.59394,145300001.0
2008-06-27 03:45:00,1.59416,1.59418,1.59323,1.59349,183300001.0
2008-06-27 03:50:00,1.59325,1.59371,1.59312,1.59364,194000001.0
2008-06-27 03:55:00,1.59363,1.59364,1.59276,1.5933,211200000.0
2008-06-27 04:00:00,1.59328,1.59339,1.59188,1.59234,180000000.0
2008-06-27 04:05:00,1.59177,1.59273,1.59177,1.59248,160100000.0
2008-06-27 04:10:00,1.59241,1.59271,1.59187,1.59227,202000000.0
2008-06-27 04:15:00,1.59226,1.59276,1.59202,1.59211,187300000.0
2008-06-27 04:20:00,1.5921,1.59257,1.59194,1.59253,200300000.0
2008-06-27 04:25:00,1.59258,1.59258,1.59148,1.59238,189400000.0
2008-06-27 04:30:00,1.59222,1.59276,1.59199,1.5926,206700000.0
2008-06-27 04:35:00,1.59238,1.59287,1.59215,1.59263,190400002.0
2008-06-27 04:40:00,1.59252,1.593,1.59229,1.59283,212200000.0
2008-06-27 04:45:00,1.5926,1.59306,1.59204,1.59291,138200000.0
2008-06-27 04:50:00,1.59288,1.5931,1.59271,1.59289,178900000.0
2008-06-27 04:55:00,1.59293,1.59293,1.59225,1.59249,163800000.0
2008-06-27 05:00:00,1.59251,1.59271,1.5923,1.59266,243599998.0
2008-06-27 05:05:00,1.59239,1.59255,1.59164,1.59169,172000000.0
2008-06-27 05:10:00,1.59181,1.59213,1.59159,1.59198,136400000.0
2008-06-27 05:15:00,1.59202,1.59202,1.59143,1.59184,195300000.0
2008-06-27 05:20:00,1.59202,1.59238,1.59147,1.59236,198800001.0
2008-06-27 05:25:00,1.59216,1.59258,1.59186,1.59256,196400000.0
2008-06-27 05:30:00,1.59258,1.59274,1.5919,1.59242,150200001.0
2008-06-27 05:35:00,1.59256,1.59281,1.59204,1.5923,194500000.0
2008-06-27 05:40:00,1.59238,1.59255,1.59187,1.59253,169000000.0
2008-06-27 05:45:00,1.59236,1.59264,1.59214,1.59214,178600000.0
2008-06-27 05:50:00,1.59195,1.59225,1.59121,1.59164,179700000.0
2008-06-27 05:55:00,1.59149,1.59207,1.59138,1.592,174100000.0
2008-06-27 06:00:00,1.59194,1.5924,1.59177,1.59201,215400000.0
2008-06-27 06:05:00,1.59198,1.59225,1.59166,1.59207,213400000.0
2008-06-27 06:10:00,1.59216,1.59268,1.59188,1.59268,163400000.0
2008-06-27 06:15:00,1.59261,1.59296,1.59229,1.59244,166200001.0
2008-06-27 06:20:00,1.59249,1.59262,1.59201,1.59226,178500000.0
2008-06-27 06:25:00,1.59227,1.59244,1.592,1.59217,176800000.0
2008-06-27 06:30:00,1.59232,1.5927,1.59205,1.59251,174600000.0
2008-06-27 06:35:00,1.59238,1.59287,1.59229,1.59245,216200000.0
2008-06-27 06:40:00,1.59224,1.59242,1.59165,1.59194,171100000.0
2008-06-27 06:45:00,1.59188,1.59232,1.59167,1.59187,161000000.0
2008-06-27 06:50:00,1.59186,1.59191,1.59137,1.59137,182500000.0
2008-06-27 06:55:00,1.59167,1.59186,1.59114,1.59165,168100000.0
2008-06-27 07:00:00,1.59171,1.59196,1.59153,1.59173,248100001.0
2008-06-27 07:05:00,1.59159,1.59174,1.59114,1.59138,221900001.0
2008-06-27 07:10:00,1.59137,1.59144,1.59085,1.59096,180500000.0
2008-06-27 07:15:00,1.59113,1.59129,1.59067,1.59094,180000000.0
2008-06-27 07:20:00,1.59068,1.59122,1.59039,1.59043,217900002.0
2008-06-27 07:25:00,1.59052,1.59101,1.59014,1.59085,188000001.0
2008-06-27 07:30:00,1.59077,1.59094,1.58988,1.59018,197700002.0
2008-06-27 07:35:00,1.58978,1.59,1.58912,1.5897,236900001.0
2008-06-27 07:40:00,1.58962,1.59037,1.58945,1.59009,193300000.0
2008-06-27 07:45:00,1.59006,1.59022,1.58912,1.58912,211400000.0
2008-06-27 07:50:00,1.58938,1.58947,1.58851,1.58888,161900000.0
2008-06-27 07:55:00,1.58903,1.5895,1.58861,1.58918,194000001.0
2008-06-27 08:00:00,1.58892,1.58979,1.58892,1.58963,186600000.0
2008-06-27 08:05:00,1.58979,1.59062,1.58975,1.59047,245100001.0
2008-06-27 08:10:00,1.59041,1.59084,1.59024,1.59079,183100000.0
2008-06-27 08:15:00,1.59092,1.59133,1.59025,1.59118,172400000.0
2008-06-27 08:20:00,1.5912,1.59141,1.59017,1.59049,243000000.0
2008-06-27 08:25:00,1.5904,1.59114,1.59027,1.59086,232300000.0
2008-06-27 08:30:00,1.59084,1.59096,1.59004,1.59053,159600000.0
2008-06-27 08:35:00,1.59078,1.59195,1.59053,1.59194,224100001.0
2008-06-27 08:40:00,1.59181,1.59181,1.59083,1.59103,178400000.0
2008-06-27 08:45:00,1.59083,1.59149,1.5903,1.59063,204000000.0
2008-06-27 08:50:00,1.59044,1.59166,1.59039,1.59096,167400000.0
2008-06-27 08:55:00,1.59092,1.59114,1.58999,1.59072,194600000.0
2008-06-27 09:00:00,1.59068,1.59121,1.59028,1.5911,185800000.0
2008-06-27 09:05:00,1.59125,1.59153,1.59028,1.59044,182100001.0
2008-06-27 09:10:00,1.5905,1.59132,1.58938,1.58952,142800001.0
2008-06-27 09:15:00,1.58941,1.59013,1.58941,1.58972,170300000.0
2008-06-27 09:20:00,1.59005,1.59106,1.58994,1.59094,162900001.0
2008-06-27 09:25:00,1.59068,1.59078,1.58935,1.59001,197600002.0
2008-06-27 09:30:00,1.58989,1.59049,1.58911,1.59037,177700001.0
2008-06-27 09:35:00,1.59046,1.59088,1.59029,1.59071,192900000.0
2008-06-27 09:40:00,1.59069,1.59105,1.59016,1.59025,201100000.0
2008-06-27 09:45:00,1.59047,1.59059,1.58943,1.58994,148500000.0
2008-06-27 09:50:00,1.59004,1.59079,1.58939,1.58998,227100001.0
2008-06-27 09:55:00,1.59001,1.59075,1.58912,1.59075,197600000.0
2008-06-27 10:00:00,1.59063,1.5907,1.5881,1.58865,206400000.0
2008-06-27 10:05:00,1.58873,1.58971,1.58823,1.58971,147300000.0
2008-06-27 10:10:00,1.58984,1.59033,1.58941,1.59029,204400000.0
2008-06-27 10:15:00,1.59045,1.59049,1.58928,1.59016,209800000.0
2008-06-27 10:20:00,1.59001,1.59001,1.58876,1.58931,177400000.0
2008-06-27 10:25:00,1.58914,1.5896,1.58885,1.58947,191600000.0
2008-06-27 10:30:00,1.58961,1.58976,1.58882,1.58946,202300000.0
2008-06-27 10:35:00,1.58973,1.59221,1.58914,1.59201,173600000.0
2008-06-27 10:40:00,1.59204,1.59208,1.59091,1.5911,209500000.0
2008-06-27 10:45:00,1.5909,1.59164,1.59056,1.59075,216000000.0
2008-06-27 10:50:00,1.59101,1.59113,1.58996,1.59038,202100001.0
2008-06-27 10:55:00,1.59046,1.5909,1.58993,1.5903,233700000.0
2008-06-27 11:00:00,1.5908,1.59194,1.59019,1.59187,185500001.0
2008-06-27 11:05:00,1.59179,1.59208,1.59118,1.59204,189200000.0
2008-06-27 11:10:00,1.59204,1.59321,1.59204,1.59291,210000000.0
2008-06-27 11:15:00,1.59292,1.59292,1.59181,1.59216,212000000.0
2008-06-27 11:20:00,1.59213,1.59228,1.59154,1.59194,268600003.0
2008-06-27 11:25:00,1.59176,1.59225,1.59105,1.59105,237700000.0
2008-06-27 11:30:00,1.59045,1.59112,1.59025,1.59082,185600000.0
2008-06-27 11:35:00,1.59053,1.59119,1.59049,1.59056,162200000.0
2008-06-27 11:40:00,1.59066,1.59164,1.59042,1.59147,168200000.0
2008-06-27 11:45:00,1.59157,1.59231,1.59127,1.59161,170600001.0
2008-06-27 11:50:00,1.59131,1.59144,1.59098,1.59132,161200000.0
2008-06-27 11:55:00,1.59121,1.59139,1.58976,1.58998,174500000.0
2008-06-27 12:00:00,1.59007,1.59038,1.58923,1.5896,183200000.0
2008-06-27 12:05:00,1.58951,1.58951,1.5876,1.58781,149100000.0
2008-06-27 12:10:00,1.58768,1.58782,1.58587,1.58598,225400001.0
2008-06-27 12:15:00,1.58582,1.58626,1.58515,1.58576,199000001.0
2008-06-27 12:20:00,1.58562,1.58633,1.58552,1.58629,198000000.0
2008-06-27 12:25:00,1.58622,1.58644,1.58499,1.58499,166200001.0
2008-06-27 12:30:00,1.58478,1.58537,1.58474,1.58476,186000001.0
2008-06-27 12:35:00,1.58495,1.58523,1.58445,1.58482,161000000.0
2008-06-27 12:40:00,1.58476,1.58507,1.58424,1.58484,192500000.0
2008-06-27 12:45:00,1.58482,1.58526,1.58378,1.5845,173200000.0
2008-06-27 12:50:00,1.58453,1.58516,1.58405,1.5841,172699999.0
2008-06-27 12:55:00,1.58416,1.58515,1.58339,1.58454,196000000.0
2008-06-27 13:00:00,1.58462,1.58495,1.58383,1.58398,201100000.0
2008-06-27 13:05:00,1.5839,1.58555,1.5839,1.5851,199600001.0
2008-06-27 13:10:00,1.58529,1.5854,1.58372,1.58387,183000000.0
2008-06-27 13:15:00,1.58388,1.58483,1.5831,1.58319,206200001.0
2008-06-27 13:20:00,1.58335,1.58419,1.5826,1.58312,185400000.0
2008-06-27 13:25:00,1.58295,1.58325,1.58168,1.58288,191200000.0
2008-06-27 13:30:00,1.58305,1.58322,1.58223,1.58241,1608500002.0
2008-06-27 13:35:00,1.58245,1.58308,1.58234,1.58294,1859700006.0
2008-06-27 13:40:00,1.58283,1.5841,1.58272,1.58369,2158800004.0
2008-06-27 13:45:00,1.58366,1.58401,1.58316,1.58362,1063300000.0
2008-06-27 13:50:00,1.58372,1.58411,1.58335,1.58356,1618700001.0
2008-06-27 13:55:00,1.58358,1.58454,1.58354,1.58424,1820200004.0
2008-06-27 14:00:00,1.58407,1.5842,1.58296,1.58328,1696200000.0
2008-06-27 14:05:00,1.58323,1.58438,1.58321,1.58402,1825400002.0
2008-06-27 14:10:00,1.5839,1.58498,1.58367,1.58446,1811800005.0
2008-06-27 14:15:00,1.58443,1.58539,1.58425,1.58516,1195800001.0
2008-06-27 14:20:00,1.5851,1.58513,1.58336,1.58361,1926200002.0
2008-06-27 14:25:00,1.58336,1.58395,1.58319,1.58356,2009900000.0
2008-06-27 14:30:00,1.58359,1.58453,1.58282,1.58451,1740700005.0
2008-06-27 14:35:00,1.58447,1.5852,1.58419,1.58487,1079200002.0
2008-06-27 14:40:00,1.58474,1.58486,1.58344,1.58481,1293200002.0
2008-06-27 14:45:00,1.58487,1.58529,1.58414,1.58464,1622600002.0
2008-06-27 14:50:00,1.58463,1.58504,1.58402,1.58412,1327800001.0
2008-06-27 14:55:00,1.584,1.58425,1.58366,1.58425,1546600003.0
2008-06-27 15:00:00,1.58423,1.58445,1.58373,1.58406,2569600007.0
2008-06-27 15:05:00,1.58408,1.5844,1.58384,1.58388,1988600011.0
2008-06-27 15:10:00,1.58388,1.58467,1.58351,1.58372,2121399999.0
2008-06-27 15:15:00,1.58365,1.58505,1.58365,1.58493,2167200008.0
2008-06-27 15:20:00,1.58491,1.58578,1.5846,1.58553,2690700004.0
2008-06-27 15:25:00,1.58543,1.58595,1.58484,1.58528,3068600004.0
2008-06-27 15:30:00,1.58517,1.5855,1.58505,1.58522,2448500002.0
2008-06-27 15:35:00,1.58524,1.58581,1.58501,1.5857,2035999999.0
2008-06-27 15:40:00,1.58582,1.58623,1.58547,1.58613,1638900003.0
2008-06-27 15:45:00,1.58627,1.58652,1.58546,1.58557,1893700004.0
2008-06-27 15:50:00,1.58566,1.5865,1.58508,1.58569,2046200002.0
2008-06-27 15:55:00,1.58579,1.58685,1.58556,1.58661,2185300006.0
2008-06-27 16:00:00,1.58655,1.5867,1.5854,1.58599,2294700001.0
2008-06-27 16:05:00,1.5859,1.58642,1.58547,1.58613,1284800005.0
2008-06-27 16:10:00,1.58629,1.5873,1.58599,1.58709,2553400004.0
2008-06-27 16:15:00,1.58732,1.58805,1.58712,1.58794,3375900010.0
2008-06-27 16:20:00,1.58789,1.58833,1.58716,1.58741,2864400004.0
2008-06-27 16:25:00,1.58714,1.58757,1.58566,1.58667,2693700006.0
2008-06-27 16:30:00,1.58685,1.58726,1.5862,1.58717,2536200009.0
2008-06-27 16:35:00,1.58728,1.58779,1.587,1.58751,2714000005.0
2008-06-27 16:40:00,1.5877,1.59039,1.5877,1.59036,2188300001.0
2008-06-27 16:45:00,1.59028,1.59152,1.58977,1.59053,2432400002.0
2008-06-27 16:50:00,1.59045,1.59151,1.59045,1.59134,2121400002.0
2008-06-27 16:55:00,1.59148,1.59226,1.59049,1.59116,2325900003.0
2008-06-27 17:00:00,1.5914,1.59179,1.5908,1.59159,2482200000.0
2008-06-27 17:05:00,1.59149,1.59182,1.59054,1.59074,2120200003.0
2008-06-27 17:10:00,1.59081,1.59229,1.59062,1.59206,2143300000.0
2008-06-27 17:15:00,1.59204,1.59289,1.59148,1.59289,2341600007.0
2008-06-27 17:20:00,1.59303,1.59376,1.59283,1.59329,2446800002.0
2008-06-27 17:25:00,1.59324,1.59361,1.59184,1.5926,2681600007.0
2008-06-27 17:30:00,1.59264,1.59521,1.59246,1.59467,2491600001.0
2008-06-27 17:35:00,1.5946,1.59559,1.59367,1.59429,2052100003.0
2008-06-27 17:40:00,1.5942,1.59479,1.59392,1.59423,1794400002.0
2008-06-27 17:45:00,1.59408,1.59416,1.59347,1.59359,2336700003.0
2008-06-27 17:50:00,1.59358,1.59391,1.59281,1.59281,2392900005.0
2008-06-27 17:55:00,1.59286,1.59406,1.59275,1.59371,2322000001.0
2008-06-27 18:00:00,1.59349,1.59422,1.59289,1.59301,2914900001.0
2008-06-27 18:05:00,1.59299,1.59355,1.59279,1.59343,2207000002.0
2008-06-27 18:10:00,1.59336,1.5936,1.59292,1.59338,1999500003.0
2008-06-27 18:15:00,1.59319,1.59341,1.59303,1.59311,2034700001.0
2008-06-27 18:20:00,1.59314,1.59327,1.59251,1.59313,2044500003.0
2008-06-27 18:25:00,1.59312,1.5937,1.59304,1.59347,2205400003.0
2008-06-27 18:30:00,1.59358,1.59385,1.5933,1.59376,2331500006.0
2008-06-27 18:35:00,1.59384,1.59471,1.59344,1.59346,1632400002.0
2008-06-27 18:40:00,1.59334,1.59428,1.59325,1.59425,2140600002.0
2008-06-27 18:45:00,1.59444,1.59501,1.59435,1.59463,2143100001.0
2008-06-27 18:50:00,1.59473,1.59489,1.59391,1.59391,2125600006.0
2008-06-27 18:55:00,1.59406,1.59589,1.59406,1.59572,2572500004.0
2008-06-27 19:00:00,1.59571,1.5961,1.59519,1.59547,2571300010.0
2008-06-27 19:05:00,1.59541,1.5956,1.59462,1.59528,2820000009.0
2008-06-27 19:10:00,1.5952,1.59554,1.59483,1.59505,2625200006.0
2008-06-27 19:15:00,1.59495,1.59559,1.59459,1.59515,2018100003.0
2008-06-27 19:20:00,1.59534,1.59589,1.59497,1.59548,2019400002.0
2008-06-27 19:25:00,1.59537,1.59569,1.59499,1.59511,1774800004.0
2008-06-27 19:30:00,1.59486,1.59504,1.5941,1.59502,2165800008.0
2008-06-27 19:35:00,1.59496,1.59563,1.59475,1.59543,1882500003.0
2008-06-27 19:40:00,1.59547,1.59652,1.5952,1.59626,1260600000.0
2008-06-27 19:45:00,1.59624,1.5968,1.59556,1.59574,1493500001.0
2008-06-27 19:50:00,1.5958,1.59642,1.59568,1.59588,2365300004.0
2008-06-27 19:55:00,1.59594,1.59667,1.59584,1.59667,1826800002.0
2008-06-27 20:00:00,1.59666,1.59773,1.59666,1.59737,2868300004.0
2008-06-27 20:05:00,1.59748,1.59766,1.59685,1.59699,2463300005.0
2008-06-27 20:10:00,1.59695,1.59699,1.59585,1.59609,2849200009.0
2008-06-27 20:15:00,1.596,1.59613,1.59499,1.59531,1910300002.0
2008-06-27 20:20:00,1.59543,1.59576,1.59476,1.59503,1178900003.0
2008-06-27 20:25:00,1.59518,1.59533,1.59425,1.59457,2058800006.0
2008-06-27 20:30:00,1.59463,1.59478,1.5939,1.59411,1300500001.0
2008-06-27 20:35:00,1.59408,1.59481,1.59405,1.59461,1844700006.0
2008-06-27 20:40:00,1.59446,1.59485,1.59431,1.59443,1423000002.0
2008-06-27 20:45:00,1.59443,1.595,1.59431,1.59465,1911800004.0
2008-06-27 20:50:00,1.59445,1.59467,1.59393,1.59394,1052600003.0
2008-06-27 20:55:00,1.5939,1.59401,1.59334,1.59349,1341200004.0
2008-06-27 21:00:00,1.5935,1.59378,1.59304,1.59315,1153300001.0
2008-06-27 21:05:00,1.59325,1.59343,1.5926,1.59273,1547700003.0
2008-06-27 21:10:00,1.59287,1.59406,1.59282,1.59395,1339800004.0
2008-06-27 21:15:00,1.59397,1.59435,1.59353,1.59406,1092400002.0
2008-06-27 21:20:00,1.59407,1.59506,1.59393,1.59462,623700002.0
2008-06-27 21:25:00,1.59471,1.59596,1.59459,1.59571,987600002.0
2008-06-27 21:30:00,1.59591,1.59604,1.59536,1.59557,1343400000.0
2008-06-27 21:35:00,1.5956,1.59585,1.59537,1.59572,1336900000.0
2008-06-27 21:40:00,1.59586,1.59633,1.59551,1.59551,974600002.0
2008-06-27 21:45:00,1.59543,1.59621,1.59543,1.59546,1721200002.0
2008-06-27 21:50:00,1.59543,1.59548,1.59433,1.59453,1718200003.0
2008-06-27 21:55:00,1.59475,1.59533,1.59468,1.59519,805600001.0
2008-06-27 22:00:00,1.59511,1.59555,1.59486,1.59534,698000000.0
2008-06-27 22:05:00,1.59542,1.59555,1.59467,1.59467,892100002.0
2008-06-27 22:10:00,1.5946,1.59592,1.59456,1.59558,960400003.0
2008-06-27 22:15:00,1.59551,1.59645,1.59551,1.59613,761200001.0
2008-06-27 22:20:00,1.5959,1.59596,1.59554,1.59558,1033000001.0
2008-06-27 22:25:00,1.59561,1.59598,1.59549,1.59549,859800001.0
2008-06-27 22:30:00,1.5954,1.59609,1.59535,1.59564,943000002.0
2008-06-27 22:35:00,1.59564,1.59609,1.59564,1.59584,1162500001.0
2008-06-27 22:40:00,1.59588,1.59658,1.5957,1.59601,1104700001.0
2008-06-27 22:45:00,1.59602,1.59628,1.59527,1.59527,836100000.0
2008-06-27 22:50:00,1.59537,1.59656,1.59524,1.5961,1232400004.0
2008-06-27 22:55:00,1.59619,1.59695,1.5952,1.59536,833600001.0
2008-06-29 23:00:00,1.59392,1.59477,1.59363,1.5939,249900000.0
2008-06-29 23:05:00,1.59385,1.59432,1.59307,1.59385,163400000.0
2008-06-29 23:10:00,1.59304,1.59444,1.59304,1.5943,330300000.0
2008-06-29 23:15:00,1.59433,1.59451,1.59395,1.59395,249200000.0
2008-06-29 23:20:00,1.59418,1.59466,1.59393,1.59433,519500000.0
2008-06-29 23:25:00,1.59448,1.59468,1.59404,1.59422,175000000.0
2008-06-29 23:30:00,1.59438,1.59445,1.59368,1.59374,508100001.0
2008-06-29 23:35:00,1.5941,1.5942,1.59335,1.59357,473800000.0
2008-06-29 23:40:00,1.59365,1.59369,1.59324,1.59327,348600000.0
2008-06-29 23:45:00,1.59335,1.59371,1.59314,1.59371,381000000.0
2008-06-29 23:50:00,1.59378,1.59384,1.59299,1.59304,598700002.0
2008-06-29 23:55:00,1.59296,1.59373,1.59284,1.59371,600400000.0
2008-06-30 00:00:00,1.59367,1.59536,1.59317,1.59519,886600001.0
2008-06-30 00:05:00,1.59508,1.59514,1.59368,1.59396,343900002.0
2008-06-30 00:10:00,1.59368,1.5941,1.59323,1.59393,196300001.0
2008-06-30 00:15:00,1.59388,1.59438,1.59335,1.59343,287600000.0
2008-06-30 00:20:00,1.59359,1.59477,1.59358,1.59437,281800001.0
2008-06-30 00:25:00,1.59431,1.59459,1.59389,1.59441,255600000.0
2008-06-30 00:30:00,1.59443,1.5953,1.59442,1.5953,369000000.0
2008-06-30 00:35:00,1.59499,1.59508,1.59422,1.59422,251300000.0
2008-06-30 00:40:00,1.5947,1.59504,1.59432,1.59432,201000000.0
2008-06-30 00:45:00,1.59457,1.59475,1.59414,1.59419,174800000.0
2008-06-30 00:50:00,1.59454,1.59482,1.59399,1.59482,350300000.0
2008-06-30 00:55:00,1.59533,1.59533,1.59464,1.59492,276200000.0
2008-06-30 01:00:00,1.59497,1.59519,1.59482,1.59511,292200000.0
2008-06-30 01:05:00,1.59535,1.59537,1.59296,1.59312,435999998.0
2008-06-30 01:10:00,1.59273,1.59324,1.59226,1.59237,660900000.0
2008-06-30 01:15:00,1.59264,1.59313,1.59224,1.5926,252700000.0
2008-06-30 01:20:00,1.59262,1.59375,1.59211,1.59367,462700001.0
2008-06-30 01:25:00,1.59353,1.59365,1.59287,1.59316,563299999.0
2008-06-30 01:30:00,1.59308,1.59388,1.5927,1.59383,362700000.0
2008-06-30 01:35:00,1.59387,1.59409,1.59326,1.59357,162500000.0
2008-06-30 01:40:00,1.59356,1.59404,1.59297,1.59348,792300002.0
2008-06-30 01:45:00,1.59346,1.59448,1.59304,1.59412,409400000.0
2008-06-30 01:50:00,1.59469,1.59475,1.59382,1.59411,590200002.0
2008-06-30 01:55:00,1.594,1.59469,1.59334,1.59376,377600001.0
2008-06-30 02:00:00,1.59372,1.59372,1.59286,1.59361,386200001.0
2008-06-30 02:05:00,1.59357,1.59406,1.59308,1.59406,634400005.0
2008-06-30 02:10:00,1.59368,1.59411,1.59351,1.59376,412100001.0
2008-06-30 02:15:00,1.59381,1.59448,1.59363,1.59409,787200001.0
2008-06-30 02:20:00,1.59426,1.59473,1.59377,1.59439,192900000.0
2008-06-30 02:25:00,1.59454,1.59473,1.59418,1.59465,366700000.0
2008-06-30 02:30:00,1.59488,1.59498,1.59404,1.59475,567600000.0
2008-06-30 02:35:00,1.595,1.59554,1.59461,1.59513,513300001.0
2008-06-30 02:40:00,1.59553,1.59569,1.59498,1.59502,244400000.0
2008-06-30 02:45:00,1.59478,1.59564,1.59459,1.59526,630100002.0
2008-06-30 02:50:00,1.59524,1.59642,1.59505,1.5958,292500000.0
2008-06-30 02:55:00,1.59573,1.5963,1.59547,1.59577,277300001.0
2008-06-30 03:00:00,1.59569,1.59612,1.5952,1.5961,330500002.0
2008-06-30 03:05:00,1.59574,1.59629,1.59545,1.59601,331800001.0
2008-06-30 03:10:00,1.59556,1.59617,1.59521,1.59588,188800000.0
2008-06-30 03:15:00,1.59566,1.59667,1.59564,1.59569,177700000.0
2008-06-30 03:20:00,1.59595,1.59646,1.59575,1.59627,324200001.0
2008-06-30 03:25:00,1.59649,1.59664,1.5956,1.59646,339700001.0
2008-06-30 03:30:00,1.5964,1.59682,1.59611,1.59641,256300001.0
2008-06-30 03:35:00,1.59633,1.59672,1.59599,1.59622,338900000.0
2008-06-30 03:40:00,1.59614,1.59651,1.59545,1.5959,300400000.0
2008-06-30 03:45:00,1.59569,1.59592,1.59432,1.59458,187900000.0
2008-06-30 03:50:00,1.59474,1.59474,1.59291,1.59316,337600000.0
2008-06-30 03:55:00,1.59301,1.5933,1.59195,1.5933,909500001.0
2008-06-30 04:00:00,1.59345,1.5937,1.59284,1.5932,576600003.0
2008-06-30 04:05:00,1.59318,1.5937,1.5927,1.59325,528700000.0
2008-06-30 04:10:00,1.59323,1.59358,1.59291,1.59337,383200000.0
2008-06-30 04:15:00,1.59346,1.59376,1.59305,1.59335,486399999.0
2008-06-30 04:20:00,1.5933,1.59345,1.59291,1.5931,411000000.0
2008-06-30 04:25:00,1.59284,1.59384,1.59276,1.59369,517900001.0
2008-06-30 04:30:00,1.59325,1.59368,1.59301,1.59303,232200001.0
2008-06-30 04:35:00,1.59288,1.59331,1.59257,1.59305,447200000.0
2008-06-30 04:40:00,1.59306,1.59353,1.59263,1.59353,241200000.0
2008-06-30 04:45:00,1.59343,1.59346,1.59272,1.59272,298200002.0
2008-06-30 04:50:00,1.59263,1.59315,1.59224,1.59261,164900000.0
2008-06-30 04:55:00,1.59272,1.59315,1.5924,1.59296,242600003.0
2008-06-30 05:00:00,1.59332,1.59386,1.59274,1.59307,817299999.0
2008-06-30 05:05:00,1.59317,1.59358,1.59283,1.59328,1130500003.0
2008-06-30 05:10:00,1.59321,1.59331,1.59251,1.5926,814400001.0
2008-06-30 05:15:00,1.59256,1.59303,1.59238,1.59272,1043200000.0
2008-06-30 05:20:00,1.59258,1.59332,1.59244,1.59309,1123500002.0
2008-06-30 05:25:00,1.59305,1.59344,1.59264,1.59294,1039300003.0
2008-06-30 05:30:00,1.59301,1.59364,1.59236,1.59239,808500002.0
2008-06-30 05:35:00,1.59232,1.59289,1.59217,1.5926,922700003.0
2008-06-30 05:40:00,1.59261,1.59269,1.59236,1.59246,763800000.0
2008-06-30 05:45:00,1.59249,1.59283,1.59245,1.59245,1035700001.0
2008-06-30 05:50:00,1.59242,1.59302,1.59238,1.59271,895100002.0
2008-06-30 05:55:00,1.59279,1.59309,1.59249,1.59279,784400003.0
2008-06-30 06:00:00,1.59291,1.59321,1.59289,1.59317,854200001.0
2008-06-30 06:05:00,1.59295,1.5932,1.59257,1.5927,1734700004.0
2008-06-30 06:10:00,1.59275,1.59311,1.59265,1.59277,1579000002.0
2008-06-30 06:15:00,1.5929,1.59348,1.59264,1.59332,938100000.0
2008-06-30 06:20:00,1.59322,1.59344,1.59293,1.5932,1585300003.0
2008-06-30 06:25:00,1.59327,1.59327,1.59298,1.59324,1329600002.0
2008-06-30 06:30:00,1.59317,1.5935,1.59283,1.59338,1041300004.0
2008-06-30 06:35:00,1.59327,1.59389,1.59304,1.5936,580600000.0
2008-06-30 06:40:00,1.59359,1.59365,1.59313,1.59329,997900000.0
2008-06-30 06:45:00,1.59326,1.59337,1.59277,1.5931,1234500001.0
2008-06-30 06:50:00,1.59315,1.59331,1.59275,1.59311,1372900001.0
2008-06-30 06:55:00,1.59303,1.59308,1.59248,1.59254,1189300001.0
2008-06-30 07:00:00,1.59298,1.59358,1.59297,1.5931,1296900002.0
2008-06-30 07:05:00,1.5931,1.59367,1.5931,1.59335,985099999.0
2008-06-30 07:10:00,1.59324,1.59328,1.59279,1.59283,1870300004.0
2008-06-30 07:15:00,1.5927,1.59343,1.59265,1.59278,1353900000.0
2008-06-30 07:20:00,1.59295,1.59326,1.59278,1.59283,1805000001.0
2008-06-30 07:25:00,1.593,1.59323,1.59276,1.59287,1229200001.0
2008-06-30 07:30:00,1.59287,1.59361,1.59287,1.59329,2015400004.0
2008-06-30 07:35:00,1.59323,1.59376,1.59285,1.59323,1341500003.0
2008-06-30 07:40:00,1.59317,1.59334,1.59274,1.59326,1874800001.0
2008-06-30 07:45:00,1.59309,1.5933,1.5925,1.59288,2787300003.0
2008-06-30 07:50:00,1.5926,1.59288,1.59214,1.59288,2504700005.0
2008-06-30 07:55:00,1.59261,1.59347,1.59261,1.59298,2740000006.0
2008-06-30 08:00:00,1.5931,1.59356,1.59295,1.59353,1935800000.0
2008-06-30 08:05:00,1.59345,1.59396,1.59303,1.59306,2393200004.0
2008-06-30 08:10:00,1.59294,1.59349,1.59269,1.59278,1463700005.0
2008-06-30 08:15:00,1.59279,1.59324,1.5926,1.59279,1468000003.0
2008-06-30 08:20:00,1.59293,1.59308,1.5922,1.59241,1856000002.0
2008-06-30 08:25:00,1.5926,1.5926,1.59197,1.59214,2189500002.0
2008-06-30 08:30:00,1.5921,1.59218,1.5908,1.59094,1762000002.0
2008-06-30 08:35:00,1.591,1.59177,1.59076,1.59153,2192600005.0
2008-06-30 08:40:00,1.59123,1.59191,1.59089,1.59177,2124200006.0
2008-06-30 08:45:00,1.59182,1.59208,1.59148,1.5917,2951500010.0
2008-06-30 08:50:00,1.59181,1.59275,1.59165,1.59251,2759200006.0
2008-06-30 08:55:00,1.59253,1.59343,1.5922,1.5926,2503400006.0
2008-06-30 09:00:00,1.5926,1.5927,1.59004,1.59102,2673100003.0
2008-06-30 09:05:00,1.59102,1.59194,1.59083,1.59118,1985500002.0
2008-06-30 09:10:00,1.59114,1.59162,1.59094,1.59098,2164000004.0
2008-06-30 09:15:00,1.59103,1.59184,1.5902,1.59071,2247600002.0
2008-06-30 09:20:00,1.59062,1.59147,1.59048,1.59123,1590800002.0
2008-06-30 09:25:00,1.59142,1.59179,1.59114,1.59159,2249400004.0
2008-06-30 09:30:00,1.59137,1.5918,1.59117,1.59144,2124200003.0
2008-06-30 09:35:00,1.5914,1.59178,1.59114,1.59142,1991200001.0
2008-06-30 09:40:00,1.59134,1.5919,1.59118,1.59175,2217700001.0
2008-06-30 09:45:00,1.59194,1.59266,1.59143,1.59193,2291800000.0
2008-06-30 09:50:00,1.5918,1.59192,1.59106,1.59145,2453600003.0
2008-06-30 09:55:00,1.59156,1.59175,1.5911,1.59146,2970600009.0
2008-06-30 10:00:00,1.5917,1.593,1.59144,1.59271,2236500003.0
2008-06-30 10:05:00,1.59259,1.59432,1.59226,1.59345,2361900005.0
2008-06-30 10:10:00,1.59351,1.59435,1.59303,1.59313,2198300008.0
2008-06-30 10:15:00,1.59321,1.5947,1.59319,1.59407,1988200001.0
2008-06-30 10:20:00,1.5943,1.59499,1.59399,1.59414,2124800002.0
2008-06-30 10:25:00,1.59424,1.59527,1.5931,1.5952,2505700007.0
2008-06-30 10:30:00,1.59526,1.59584,1.59444,1.5956,2568900004.0
2008-06-30 10:35:00,1.59562,1.59653,1.59561,1.59632,2415700003.0
2008-06-30 10:40:00,1.59628,1.59758,1.59603,1.59758,2358200004.0
2008-06-30 10:45:00,1.59769,1.59802,1.59666,1.59703,2096400001.0
2008-06-30 10:50:00,1.5968,1.59695,1.5958,1.5959,2131400004.0
2008-06-30 10:55:00,1.59587,1.59624,1.59542,1.59598,2587500003.0
2008-06-30 11:00:00,1.59628,1.5965,1.59477,1.59502,2367800005.0
2008-06-30 11:05:00,1.59502,1.59603,1.59488,1.59559,2098700002.0
2008-06-30 11:10:00,1.59564,1.59576,1.59445,1.59507,2358300003.0
2008-06-30 11:15:00,1.59489,1.59545,1.59466,1.59513,2078500004.0
2008-06-30 11:20:00,1.59501,1.59576,1.59486,1.59576,2713400008.0
2008-06-30 11:25:00,1.5958,1.59587,1.59515,1.59543,2361700006.0
2008-06-30 11:30:00,1.59543,1.59555,1.59494,1.59528,2480200001.0
2008-06-30 11:35:00,1.59534,1.59561,1.59459,1.59459,2757000003.0
2008-06-30 11:40:00,1.5946,1.5946,1.59369,1.59391,3255400011.0
2008-06-30 11:45:00,1.5937,1.59419,1.59358,1.59402,2504300004.0
2008-06-30 11:50:00,1.59387,1.59409,1.59326,1.59348,1178700002.0
2008-06-30 11:55:00,1.59356,1.59392,1.5928,1.59328,2343700005.0
2008-06-30 12:00:00,1.59326,1.59407,1.59282,1.59302,2022100001.0
2008-06-30 12:05:00,1.59303,1.59306,1.59214,1.59235,2015900004.0
2008-06-30 12:10:00,1.59244,1.59443,1.59221,1.59441,1906400002.0
2008-06-30 12:15:00,1.59434,1.59503,1.59387,1.59468,1687000001.0
2008-06-30 12:20:00,1.59449,1.59506,1.59438,1.59498,2067800006.0
2008-06-30 12:25:00,1.59491,1.5951,1.59412,1.59435,2631200005.0
2008-06-30 12:30:00,1.59455,1.59498,1.59405,1.59416,3289600008.0
2008-06-30 12:35:00,1.59419,1.59437,1.59371,1.59398,2599100007.0
2008-06-30 12:40:00,1.59381,1.594,1.59208,1.59299,1992900006.0
2008-06-30 12:45:00,1.59301,1.59398,1.59268,1.5932,2183300001.0
2008-06-30 12:50:00,1.59328,1.5933,1.59143,1.59191,1973200004.0
2008-06-30 12:55:00,1.5918,1.59242,1.59143,1.59207,2497100003.0
2008-06-30 13:00:00,1.59219,1.59273,1.591,1.59115,1582500001.0
2008-06-30 13:05:00,1.59121,1.59245,1.59105,1.59179,1367800005.0
2008-06-30 13:10:00,1.59177,1.59281,1.59162,1.59255,1492200004.0
2008-06-30 13:15:00,1.59266,1.594,1.59183,1.5935,1146100001.0
2008-06-30 13:20:00,1.59361,1.59436,1.59283,1.59318,1029800001.0
2008-06-30 13:25:00,1.59336,1.594,1.59285,1.59371,1741800004.0
2008-06-30 13:30:00,1.59389,1.59434,1.59331,1.59346,2094700005.0
2008-06-30 13:35:00,1.5936,1.594,1.59349,1.59366,2054700005.0
2008-06-30 13:40:00,1.59366,1.59392,1.59297,1.5933,1103600003.0
2008-06-30 13:45:00,1.59326,1.59344,1.59287,1.59332,1856100003.0
2008-06-30 13:50:00,1.5934,1.5942,1.59303,1.59346,1774600005.0
2008-06-30 13:55:00,1.5935,1.59366,1.59279,1.59319,1641700004.0
2008-06-30 14:00:00,1.59329,1.59381,1.59271,1.59316,1904600002.0
2008-06-30 14:05:00,1.59318,1.59358,1.59267,1.59343,1567100003.0
2008-06-30 14:10:00,1.59353,1.59438,1.59319,1.59343,1071399998.0
2008-06-30 14:15:00,1.59348,1.59406,1.59314,1.59379,1974600001.0
2008-06-30 14:20:00,1.59393,1.59521,1.59371,1.59416,1906700001.0
2008-06-30 14:25:00,1.59407,1.59436,1.592,1.59266,1642500002.0
2008-06-30 14:30:00,1.59232,1.59385,1.59227,1.59312,231600001.0
2008-06-30 14:35:00,1.59345,1.59465,1.59317,1.59465,166500001.0
2008-06-30 14:40:00,1.59485,1.59629,1.59459,1.59536,226100000.0
2008-06-30 14:45:00,1.59566,1.59726,1.59553,1.59707,220400000.0
2008-06-30 14:50:00,1.59686,1.60002,1.59686,1.59966,180200001.0
2008-06-30 14:55:00,1.59967,1.60004,1.59881,1.59907,175100000.0
2008-06-30 15:00:00,1.59904,1.59934,1.59778,1.59804,180100000.0
2008-06-30 15:05:00,1.59786,1.59786,1.59683,1.59747,254300000.0
2008-06-30 15:10:00,1.59764,1.59866,1.59735,1.59851,224300000.0
2008-06-30 15:15:00,1.59864,1.59942,1.59836,1.59901,195200001.0
2008-06-30 15:20:00,1.599,1.59944,1.59874,1.59897,149600000.0
2008-06-30 15:25:00,1.59892,1.59928,1.59862,1.59881,208800000.0
2008-06-30 15:30:00,1.59874,1.59906,1.59823,1.5986,143800001.0
2008-06-30 15:35:00,1.59867,1.59887,1.59738,1.59738,172700001.0
2008-06-30 15:40:00,1.59753,1.59783,1.59683,1.59722,214200000.0
2008-06-30 15:45:00,1.59723,1.59787,1.59698,1.59765,287500001.0
2008-06-30 15:50:00,1.5977,1.59805,1.59682,1.59761,190300000.0
2008-06-30 15:55:00,1.59753,1.59821,1.5971,1.59795,133400000.0
2008-06-30 16:00:00,1.59803,1.59898,1.5978,1.59806,161500000.0
2008-06-30 16:05:00,1.59802,1.59834,1.5975,1.59783,177500001.0
2008-06-30 16:10:00,1.59811,1.5983,1.5971,1.59755,239100000.0
2008-06-30 16:15:00,1.59734,1.59815,1.59734,1.59808,162100000.0
2008-06-30 16:20:00,1.59798,1.59798,1.59544,1.59552,201500000.0
2008-06-30 16:25:00,1.5955,1.59596,1.59506,1.59536,177700001.0
2008-06-30 16:30:00,1.59513,1.59517,1.59217,1.59325,263200002.0
2008-06-30 16:35:00,1.59323,1.5937,1.59253,1.59329,200500000.0
2008-06-30 16:40:00,1.59348,1.59478,1.5934,1.59424,240000001.0
2008-06-30 16:45:00,1.59472,1.59493,1.59344,1.59366,192700000.0
2008-06-30 16:50:00,1.59384,1.594,1.59282,1.5932,194000001.0
2008-06-30 16:55:00,1.59337,1.59792,1.59316,1.59792,154800000.0
2008-06-30 17:00:00,1.59823,1.59946,1.59801,1.5994,179100000.0
2008-06-30 17:05:00,1.59953,1.60002,1.59871,1.59985,178400000.0
2008-06-30 17:10:00,1.59968,1.60159,1.59846,1.60156,182000001.0
2008-06-30 17:15:00,1.602,1.60461,1.60116,1.6031,173400000.0
2008-06-30 17:20:00,1.6027,1.60352,1.60248,1.60314,259900000.0
2008-06-30 17:25:00,1.60322,1.60478,1.60322,1.60474,215300001.0
2008-06-30 17:30:00,1.60473,1.60537,1.604,1.60523,208400000.0
2008-06-30 17:35:00,1.60541,1.6067,1.60452,1.60461,193300000.0
2008-06-30 17:40:00,1.60478,1.60513,1.60434,1.60452,193900000.0
2008-06-30 17:45:00,1.60469,1.60492,1.60315,1.60375,203500002.0
2008-06-30 17:50:00,1.60387,1.60407,1.60289,1.60407,161600001.0
2008-06-30 17:55:00,1.60398,1.60417,1.60265,1.60353,190800000.0
2008-06-30 18:00:00,1.60364,1.60367,1.60222,1.60234,226000000.0
2008-06-30 18:05:00,1.60256,1.60265,1.60193,1.60209,244400002.0
2008-06-30 18:10:00,1.6023,1.60255,1.6012,1.60169,157200000.0
2008-06-30 18:15:00,1.60145,1.60177,1.60087,1.60087,228199999.0
2008-06-30 18:20:00,1.60081,1.60149,1.60081,1.60137,168000000.0
2008-06-30 18:25:00,1.6014,1.60162,1.60075,1.60142,229599999.0
2008-06-30 18:30:00,1.60149,1.60167,1.60097,1.60117,171800000.0
2008-06-30 18:35:00,1.60122,1.60153,1.60094,1.60131,193500001.0
2008-06-30 18:40:00,1.60111,1.60218,1.60111,1.60206,154800000.0
2008-06-30 18:45:00,1.60225,1.60267,1.60171,1.60194,134600000.0
2008-06-30 18:50:00,1.60225,1.60254,1.60118,1.60154,170800000.0
2008-06-30 18:55:00,1.60151,1.60163,1.60058,1.60141,144500000.0
2008-06-30 19:00:00,1.60149,1.60228,1.60085,1.60096,161800000.0
2008-06-30 19:05:00,1.60098,1.60131,1.60094,1.60122,177100000.0
2008-06-30 19:10:00,1.60147,1.60169,1.60107,1.60141,225400000.0
2008-06-30 19:15:00,1.60154,1.60279,1.60124,1.60243,159300000.0
2008-06-30 19:20:00,1.6024,1.60258,1.60176,1.60187,194000000.0
2008-06-30 19:25:00,1.60194,1.60247,1.6017,1.6022,179700001.0
2008-06-30 19:30:00,1.60247,1.60258,1.60218,1.60242,203900000.0
2008-06-30 19:35:00,1.6025,1.60341,1.60248,1.60336,180800000.0
2008-06-30 19:40:00,1.60329,1.60333,1.60213,1.60274,250099999.0
2008-06-30 19:45:00,1.60279,1.60393,1.60279,1.60381,231700000.0
2008-06-30 19:50:00,1.60405,1.6053,1.60349,1.6053,196500000.0
2008-06-30 19:55:00,1.60525,1.60538,1.60437,1.60439,199500001.0
2008-06-30 20:00:00,1.60414,1.6042,1.60298,1.6036,266200000.0
2008-06-30 20:05:00,1.60355,1.60424,1.60355,1.6041,168500001.0
2008-06-30 20:10:00,1.60377,1.60424,1.60291,1.60341,189000000.0
2008-06-30 20:15:00,1.60346,1.60351,1.60295,1.60304,197200001.0
2008-06-30 20:20:00,1.60322,1.60334,1.60251,1.60269,173800000.0
2008-06-30 20:25:00,1.60292,1.60326,1.60219,1.60326,218000001.0
2008-06-30 20:30:00,1.60345,1.60394,1.60324,1.60351,205600000.0
2008-06-30 20:35:00,1.6036,1.60424,1.60354,1.60371,217400003.0
2008-06-30 20:40:00,1.60378,1.60392,1.60308,1.60347,231000000.0
2008-06-30 20:45:00,1.60333,1.60394,1.60315,1.60342,177600000.0
2008-06-30 20:50:00,1.6034,1.60394,1.60304,1.60317,206000001.0
2008-06-30 20:55:00,1.60328,1.60348,1.60242,1.60264,240600000.0
2008-06-30 21:00:00,1.60228,1.60277,1.60213,1.6025,177900000.0
2008-06-30 21:05:00,1.60217,1.6025,1.60206,1.60233,207700000.0
2008-06-30 21:10:00,1.60223,1.60242,1.60169,1.60171,203100002.0
2008-06-30 21:15:00,1.6017,1.60331,1.60166,1.6031,190200001.0
2008-06-30 21:20:00,1.60309,1.60339,1.60243,1.6027,234600000.0
2008-06-30 21:25:00,1.60284,1.60346,1.60268,1.60345,151400001.0
2008-06-30 21:30:00,1.60331,1.60353,1.60316,1.60335,184200001.0
2008-06-30 21:35:00,1.60363,1.60424,1.60331,1.60355,203000000.0
2008-06-30 21:40:00,1.6034,1.6047,1.6034,1.60448,179900002.0
2008-06-30 21:45:00,1.60438,1.60482,1.60382,1.60482,231800001.0
2008-06-30 21:50:00,1.60452,1.60539,1.60448,1.60539,186900001.0
2008-06-30 21:55:00,1.60557,1.60605,1.6051,1.60559,242700001.0
2008-06-30 22:00:00,1.60531,1.60583,1.6044,1.60559,181100000.0
2008-06-30 22:05:00,1.6056,1.60619,1.60518,1.60595,195599999.0
2008-06-30 22:10:00,1.60615,1.60733,1.60609,1.60688,183400000.0
2008-06-30 22:15:00,1.60719,1.60745,1.60616,1.60616,181000000.0
2008-06-30 22:20:00,1.60606,1.60671,1.60574,1.60648,171700001.0
2008-06-30 22:25:00,1.60651,1.608,1.60646,1.60753,229700000.0
2008-06-30 22:30:00,1.60719,1.6078,1.60644,1.60705,190700001.0
2008-06-30 22:35:00,1.60744,1.60827,1.60725,1.60802,163600000.0
2008-06-30 22:40:00,1.60814,1.60831,1.60755,1.60798,188400003.0
2008-06-30 22:45:00,1.60799,1.60805,1.60716,1.60749,172200000.0
2008-06-30 22:50:00,1.60745,1.60801,1.6074,1.60759,180700000.0
2008-06-30 22:55:00,1.60787,1.60889,1.60787,1.60878,181900000.0
2008-06-30 23:00:00,1.60869,1.60869,1.60686,1.60757,173300001.0
2008-06-30 23:05:00,1.60776,1.60811,1.60682,1.60682,179600000.0
2008-06-30 23:10:00,1.60688,1.60835,1.60679,1.60812,265100000.0
2008-06-30 23:15:00,1.60814,1.6087,1.60746,1.60841,185300000.0
2008-06-30 23:20:00,1.60856,1.6088,1.60795,1.60824,208500000.0
2008-06-30 23:25:00,1.60824,1.60851,1.60784,1.60812,221600001.0
2008-06-30 23:30:00,1.60826,1.60826,1.60754,1.60766,148600000.0
2008-06-30 23:35:00,1.60758,1.60828,1.60743,1.60757,157800000.0
2008-06-30 23:40:00,1.60783,1.60783,1.60696,1.60759,195100000.0
2008-06-30 23:45:00,1.60749,1.60757,1.60648,1.60652,139400000.0
2008-06-30 23:50:00,1.60658,1.608,1.60658,1.60679,229400000.0
2008-06-30 23:55:00,1.6072,1.60754,1.60711,1.6074,165700000.0
2008-07-01 00:00:00,1.60745,1.60745,1.60613,1.60707,271699998.0
2008-07-01 00:05:00,1.60731,1.60741,1.60574,1.60655,218900000.0
2008-07-01 00:10:00,1.60629,1.60664,1.60593,1.60633,179800001.0
2008-07-01 00:15:00,1.60611,1.6065,1.6061,1.60635,159900000.0
2008-07-01 00:20:00,1.60636,1.60649,1.60507,1.60548,179600000.0
2008-07-01 00:25:00,1.60542,1.60606,1.6054,1.60565,222600001.0
2008-07-01 00:30:00,1.60539,1.60583,1.60527,1.60555,172000000.0
2008-07-01 00:35:00,1.60552,1.60552,1.60495,1.6051,188500000.0
2008-07-01 00:40:00,1.60494,1.60501,1.60405,1.60477,162400000.0
2008-07-01 00:45:00,1.60481,1.60574,1.60466,1.60574,184500000.0
2008-07-01 00:50:00,1.60561,1.60581,1.60496,1.60529,193800001.0
2008-07-01 00:55:00,1.60465,1.60543,1.60451,1.60519,182200000.0
2008-07-01 01:00:00,1.60504,1.60546,1.6046,1.60529,260700002.0
2008-07-01 01:05:00,1.60534,1.60553,1.60469,1.60543,213600000.0
2008-07-01 01:10:00,1.60541,1.60588,1.60515,1.6057,214600000.0
2008-07-01 01:15:00,1.60573,1.60586,1.60544,1.6057,189600000.0
2008-07-01 01:20:00,1.60586,1.60603,1.60533,1.60554,163600000.0
2008-07-01 01:25:00,1.60542,1.60561,1.60507,1.60545,203800000.0
2008-07-01 01:30:00,1.60545,1.60563,1.60489,1.60537,173700000.0
2008-07-01 01:35:00,1.60526,1.60582,1.60516,1.60545,128400000.0
2008-07-01 01:40:00,1.60542,1.6058,1.60521,1.60577,202900000.0
2008-07-01 01:45:00,1.6059,1.60657,1.60551,1.60644,190200000.0
2008-07-01 01:50:00,1.60646,1.60731,1.60615,1.60712,195700001.0
2008-07-01 01:55:00,1.60709,1.60806,1.60697,1.60762,168100000.0
2008-07-01 02:00:00,1.60739,1.60831,1.60721,1.60807,354200001.0
2008-07-01 02:05:00,1.60795,1.60795,1.60676,1.60731,606200000.0
2008-07-01 02:10:00,1.60703,1.60738,1.60633,1.60644,391700001.0
2008-07-01 02:15:00,1.60638,1.60665,1.60524,1.60601,720800000.0
2008-07-01 02:20:00,1.60634,1.60661,1.60585,1.60646,193400000.0
2008-07-01 02:25:00,1.60591,1.60629,1.60574,1.6059,312500000.0
2008-07-01 02:30:00,1.60602,1.60656,1.6058,1.60619,527000000.0
2008-07-01 02:35:00,1.6062,1.6062,1.60527,1.60588,420500000.0
2008-07-01 02:40:00,1.60607,1.6061,1.6051,1.60527,318100001.0
2008-07-01 02:45:00,1.60515,1.60577,1.60459,1.60488,598099999.0
2008-07-01 02:50:00,1.60527,1.6064,1.60499,1.60627,323600002.0
2008-07-01 02:55:00,1.60602,1.60615,1.60478,1.60521,272400001.0
2008-07-01 03:00:00,1.60533,1.60601,1.60511,1.60576,353000001.0
2008-07-01 03:05:00,1.60536,1.60583,1.60488,1.60539,340700001.0
2008-07-01 03:10:00,1.60489,1.6055,1.6047,1.60493,192400000.0
2008-07-01 03:15:00,1.60459,1.60507,1.60374,1.60382,155500000.0
2008-07-01 03:20:00,1.60362,1.60409,1.60357,1.60408,244600002.0
2008-07-01 03:25:00,1.60446,1.60446,1.60348,1.60394,379200001.0
2008-07-01 03:30:00,1.60412,1.60422,1.60347,1.60392,259100000.0
2008-07-01 03:35:00,1.60386,1.60461,1.60362,1.60389,270500000.0
2008-07-01 03:40:00,1.60371,1.60471,1.60358,1.60444,355600001.0
2008-07-01 03:45:00,1.60443,1.60512,1.60442,1.60455,193700000.0
2008-07-01 03:50:00,1.60478,1.60491,1.60432,1.60454,523300002.0
2008-07-01 03:55:00,1.60456,1.605,1.60415,1.60481,851700002.0
2008-07-01 04:00:00,1.60479,1.60545,1.60455,1.60494,532600003.0
2008-07-01 04:05:00,1.60491,1.60564,1.60441,1.60486,533800002.0
2008-07-01 04:10:00,1.6049,1.60518,1.60467,1.60508,355100001.0
2008-07-01 04:15:00,1.60503,1.6054,1.60454,1.60455,434200002.0
2008-07-01 04:20:00,1.60463,1.60509,1.60432,1.60467,446600003.0
2008-07-01 04:25:00,1.60444,1.60607,1.60439,1.60578,561199999.0
2008-07-01 04:30:00,1.60539,1.60626,1.6053,1.60614,249900000.0
2008-07-01 04:35:00,1.60603,1.60644,1.60558,1.60617,485900000.0
2008-07-01 04:40:00,1.60608,1.60646,1.60567,1.60596,245500001.0
2008-07-01 04:45:00,1.60579,1.606,1.60502,1.60506,330500001.0
2008-07-01 04:50:00,1.60504,1.60621,1.60492,1.60573,171300001.0
2008-07-01 04:55:00,1.60575,1.60614,1.60543,1.6056,240700002.0
2008-07-01 05:00:00,1.6058,1.6065,1.60558,1.60638,880800004.0
2008-07-01 05:05:00,1.60642,1.60669,1.6063,1.60641,1229600005.0
2008-07-01 05:10:00,1.60634,1.6067,1.6045,1.60475,934100000.0
2008-07-01 05:15:00,1.60458,1.6048,1.60422,1.6045,1175400001.0
2008-07-01 05:20:00,1.60441,1.60468,1.60356,1.60398,1220899999.0
2008-07-01 05:25:00,1.60402,1.60467,1.60398,1.60459,936600000.0
2008-07-01 05:30:00,1.60454,1.60533,1.60441,1.60487,857100002.0
2008-07-01 05:35:00,1.60487,1.60521,1.60466,1.60497,970300002.0
2008-07-01 05:40:00,1.6049,1.60499,1.60446,1.6048,742200001.0
2008-07-01 05:45:00,1.60477,1.60523,1.60466,1.60474,968500004.0
2008-07-01 05:50:00,1.60471,1.60543,1.60468,1.60512,1015500001.0
2008-07-01 05:55:00,1.60541,1.60571,1.60509,1.60511,685200000.0
2008-07-01 06:00:00,1.60517,1.60542,1.60493,1.60506,934700001.0
2008-07-01 06:05:00,1.60498,1.60553,1.60496,1.60535,1855200004.0
2008-07-01 06:10:00,1.60545,1.60623,1.60544,1.60588,1813100002.0
2008-07-01 06:15:00,1.60579,1.60594,1.60548,1.60553,971500001.0
2008-07-01 06:20:00,1.60535,1.60559,1.60505,1.60544,1356400001.0
2008-07-01 06:25:00,1.60535,1.60559,1.60526,1.60536,1315100003.0
2008-07-01 06:30:00,1.6053,1.60621,1.60493,1.60607,1148600001.0
2008-07-01 06:35:00,1.60609,1.60651,1.60604,1.60617,581000001.0
2008-07-01 06:40:00,1.60602,1.60602,1.60544,1.60573,1096200002.0
2008-07-01 06:45:00,1.60554,1.60577,1.60512,1.60546,1307900000.0
2008-07-01 06:50:00,1.60547,1.60559,1.60512,1.60528,1537400002.0
2008-07-01 06:55:00,1.60525,1.60545,1.60458,1.6048,1209000004.0
2008-07-01 07:00:00,1.60482,1.6055,1.60478,1.60508,1168800004.0
2008-07-01 07:05:00,1.60514,1.60523,1.60403,1.60404,967000000.0
2008-07-01 07:10:00,1.60457,1.60471,1.60428,1.6047,1755100004.0
2008-07-01 07:15:00,1.60478,1.60508,1.6037,1.60474,1501200004.0
2008-07-01 07:20:00,1.60465,1.60473,1.60432,1.60459,1757300004.0
2008-07-01 07:25:00,1.6048,1.60594,1.6046,1.60572,1228000003.0
2008-07-01 07:30:00,1.60563,1.60603,1.60544,1.60564,1977700001.0
2008-07-01 07:35:00,1.60564,1.60595,1.60559,1.60576,1296100002.0
2008-07-01 07:40:00,1.60566,1.60598,1.60511,1.6055,1884200009.0
2008-07-01 07:45:00,1.60547,1.60634,1.60517,1.60562,2953700006.0
2008-07-01 07:50:00,1.60558,1.60605,1.60529,1.60595,2512500007.0
2008-07-01 07:55:00,1.60594,1.6064,1.60465,1.60517,2665100006.0
2008-07-01 08:00:00,1.60549,1.6073,1.60539,1.60698,1893600003.0
2008-07-01 08:05:00,1.6069,1.60766,1.60591,1.60615,2505200005.0
2008-07-01 08:10:00,1.60618,1.60685,1.60581,1.60638,1521300000.0
2008-07-01 08:15:00,1.60578,1.60628,1.6054,1.60591,1338700002.0
2008-07-01 08:20:00,1.60579,1.60609,1.60538,1.60567,1871200003.0
2008-07-01 08:25:00,1.60558,1.60652,1.6054,1.60611,2271300001.0
2008-07-01 08:30:00,1.60598,1.6064,1.60583,1.60583,1769100004.0
2008-07-01 08:35:00,1.60583,1.60646,1.60576,1.60604,2110900006.0
2008-07-01 08:40:00,1.60574,1.60592,1.60514,1.60539,2088000001.0
2008-07-01 08:45:00,1.60543,1.60572,1.60453,1.60456,2636300003.0
2008-07-01 08:50:00,1.6046,1.60478,1.60357,1.60436,2946100009.0
2008-07-01 08:55:00,1.60442,1.60455,1.60279,1.60295,2497300008.0
2008-07-01 09:00:00,1.60296,1.6032,1.60223,1.60275,2826300007.0
2008-07-01 09:05:00,1.60257,1.60294,1.60094,1.60161,2003000004.0
2008-07-01 09:10:00,1.60176,1.60301,1.60162,1.60301,2157800000.0
2008-07-01 09:15:00,1.60308,1.6039,1.60308,1.60355,2130400004.0
2008-07-01 09:20:00,1.60355,1.60433,1.60344,1.60433,1641100003.0
2008-07-01 09:25:00,1.60429,1.60473,1.60337,1.60375,2292900005.0
2008-07-01 09:30:00,1.60409,1.60496,1.60409,1.60444,2283200007.0
2008-07-01 09:35:00,1.60452,1.60481,1.60395,1.60404,1871900004.0
2008-07-01 09:40:00,1.60358,1.60396,1.60285,1.60364,2123200001.0
2008-07-01 09:45:00,1.60373,1.60484,1.60332,1.60447,2143000003.0
2008-07-01 09:50:00,1.60453,1.60469,1.60398,1.60451,2228800002.0
2008-07-01 09:55:00,1.60444,1.60447,1.60358,1.60396,2785200005.0
2008-07-01 10:00:00,1.60389,1.6042,1.60291,1.60291,2327100006.0
2008-07-01 10:05:00,1.60271,1.60332,1.60242,1.60297,2420000001.0
2008-07-01 10:10:00,1.60288,1.60333,1.6023,1.60263,2194800003.0
2008-07-01 10:15:00,1.60267,1.60353,1.60234,1.60246,1771000002.0
2008-07-01 10:20:00,1.60253,1.60259,1.60141,1.6023,2089300004.0
2008-07-01 10:25:00,1.60227,1.6028,1.60211,1.60265,2569600008.0
2008-07-01 10:30:00,1.60304,1.60468,1.60285,1.60379,2530400004.0
2008-07-01 10:35:00,1.60397,1.60429,1.60318,1.60411,2402600006.0
2008-07-01 10:40:00,1.60401,1.6047,1.60276,1.60428,2429800001.0
2008-07-01 10:45:00,1.60433,1.60447,1.60285,1.60311,2152300002.0
2008-07-01 10:50:00,1.60308,1.60348,1.60287,1.6033,2102100004.0
2008-07-01 10:55:00,1.60327,1.6034,1.60287,1.60303,2623700001.0
2008-07-01 11:00:00,1.60303,1.60314,1.60212,1.60248,2473100005.0
2008-07-01 11:05:00,1.60247,1.60253,1.60082,1.60136,2136100002.0
2008-07-01 11:10:00,1.60166,1.60194,1.60112,1.6016,2381200004.0
2008-07-01 11:15:00,1.60178,1.60383,1.60165,1.60364,2133400004.0
2008-07-01 11:20:00,1.60352,1.60383,1.60296,1.60323,2686200003.0
2008-07-01 11:25:00,1.60323,1.60371,1.60259,1.6028,2462100009.0
2008-07-01 11:30:00,1.60287,1.60361,1.60262,1.60335,2557500003.0
2008-07-01 11:35:00,1.60317,1.60341,1.60236,1.60236,2860800005.0
2008-07-01 11:40:00,1.6024,1.60318,1.6021,1.60288,3084600006.0
2008-07-01 11:45:00,1.60278,1.60354,1.60254,1.60312,2661600007.0
2008-07-01 11:50:00,1.60332,1.6042,1.6028,1.60335,1236200003.0
2008-07-01 11:55:00,1.60337,1.60381,1.60278,1.60278,2220600003.0
2008-07-01 12:00:00,1.60308,1.6031,1.60182,1.60208,2085600004.0
2008-07-01 12:05:00,1.60209,1.6025,1.60175,1.60209,1898800003.0
2008-07-01 12:10:00,1.60203,1.60327,1.60195,1.60264,1843300001.0
2008-07-01 12:15:00,1.60244,1.6029,1.60204,1.60263,1803500003.0
2008-07-01 12:20:00,1.60268,1.6033,1.60244,1.6033,2272200004.0
2008-07-01 12:25:00,1.60355,1.60475,1.60339,1.60417,2556800000.0
2008-07-01 12:30:00,1.60432,1.60505,1.60403,1.60425,3039000003.0
2008-07-01 12:35:00,1.60428,1.60432,1.6037,1.60377,2767300003.0
2008-07-01 12:40:00,1.60372,1.60425,1.60349,1.60405,2116200005.0
2008-07-01 12:45:00,1.60434,1.60456,1.60348,1.60382,2259800000.0
2008-07-01 12:50:00,1.60396,1.60465,1.60353,1.60413,1965100005.0
2008-07-01 12:55:00,1.60416,1.6051,1.60416,1.60443,2314800006.0
2008-07-01 13:00:00,1.60443,1.60457,1.6038,1.60418,1565500002.0
2008-07-01 13:05:00,1.6042,1.60429,1.60315,1.60315,1380000007.0
2008-07-01 13:10:00,1.60331,1.60342,1.60258,1.6032,1503100004.0
2008-07-01 13:15:00,1.6032,1.6032,1.60204,1.6022,1265300001.0
2008-07-01 13:20:00,1.60237,1.603,1.6022,1.60288,1167199998.0
2008-07-01 13:25:00,1.60292,1.60421,1.60292,1.6039,1747900003.0
2008-07-01 13:30:00,1.60404,1.60536,1.60329,1.60502,2074700006.0
2008-07-01 13:35:00,1.60526,1.60591,1.60507,1.60533,1939100002.0
2008-07-01 13:40:00,1.60538,1.60629,1.60527,1.60626,1145500003.0
2008-07-01 13:45:00,1.6062,1.60651,1.60527,1.60584,1865200003.0
2008-07-01 13:50:00,1.60595,1.60686,1.60567,1.6062,2025100002.0
2008-07-01 13:55:00,1.60627,1.60735,1.60627,1.60689,1688000003.0
2008-07-01 14:00:00,1.60677,1.60683,1.60576,1.60609,1787800004.0
2008-07-01 14:05:00,1.60608,1.60625,1.60566,1.60588,1516900001.0
2008-07-01 14:10:00,1.60584,1.60625,1.60563,1.60601,993600001.0
2008-07-01 14:15:00,1.60579,1.60637,1.60534,1.60547,2030200005.0
2008-07-01 14:20:00,1.6048,1.60623,1.6047,1.60597,1757700002.0
2008-07-01 14:25:00,1.60602,1.60635,1.60546,1.60561,1556300001.0
2008-07-01 14:30:00,1.60535,1.60603,1.60479,1.60557,258500001.0
2008-07-01 14:35:00,1.60532,1.60566,1.60475,1.60502,178300001.0
2008-07-01 14:40:00,1.60516,1.60577,1.60504,1.60516,225000002.0
2008-07-01 14:45:00,1.60512,1.60656,1.60498,1.60642,204900001.0
2008-07-01 14:50:00,1.60627,1.60652,1.60528,1.60537,175600000.0
2008-07-01 14:55:00,1.60566,1.60647,1.60562,1.60619,314500001.0
2008-07-01 15:00:00,1.60632,1.60701,1.60626,1.60662,220999999.0
2008-07-01 15:05:00,1.60641,1.60754,1.60619,1.60745,232300000.0
2008-07-01 15:10:00,1.60737,1.60771,1.60668,1.60747,220400000.0
2008-07-01 15:15:00,1.60756,1.60781,1.60697,1.60697,223300000.0
2008-07-01 15:20:00,1.60698,1.60713,1.60642,1.60696,152000000.0
2008-07-01 15:25:00,1.60697,1.60734,1.60661,1.60702,175500001.0
2008-07-01 15:30:00,1.60718,1.60718,1.60594,1.60634,266399999.0
2008-07-01 15:35:00,1.60629,1.60695,1.60607,1.60609,204800001.0
2008-07-01 15:40:00,1.60657,1.60681,1.60524,1.6062,174000000.0
2008-07-01 15:45:00,1.60604,1.60677,1.60604,1.60661,229400000.0
2008-07-01 15:50:00,1.60642,1.60693,1.60621,1.60693,228800001.0
2008-07-01 15:55:00,1.60702,1.60807,1.60644,1.60786,159900000.0
2008-07-01 16:00:00,1.6082,1.60835,1.6038,1.60411,158000000.0
2008-07-01 16:05:00,1.60399,1.60572,1.60399,1.6047,201900001.0
2008-07-01 16:10:00,1.60468,1.60699,1.60433,1.60676,174300000.0
2008-07-01 16:15:00,1.60681,1.60807,1.60666,1.60807,164000000.0
2008-07-01 16:20:00,1.60815,1.60828,1.60767,1.6082,195800000.0
2008-07-01 16:25:00,1.60835,1.60885,1.60775,1.60833,189200001.0
2008-07-01 16:30:00,1.6082,1.60883,1.60799,1.60883,195500000.0
2008-07-01 16:35:00,1.60882,1.609,1.60819,1.60886,220700000.0
2008-07-01 16:40:00,1.60908,1.6095,1.60876,1.60917,183300000.0
2008-07-01 16:45:00,1.6093,1.61014,1.60888,1.609,176200000.0
2008-07-01 16:50:00,1.60889,1.61072,1.60883,1.61012,197100000.0
2008-07-01 16:55:00,1.61008,1.61109,1.60922,1.61109,158400000.0
2008-07-01 17:00:00,1.61118,1.61151,1.60967,1.60996,218999999.0
2008-07-01 17:05:00,1.60997,1.61001,1.60923,1.60957,227800000.0
2008-07-01 17:10:00,1.60952,1.61057,1.60941,1.61026,202000000.0
2008-07-01 17:15:00,1.61052,1.6118,1.60989,1.61179,206000001.0
2008-07-01 17:20:00,1.61182,1.61405,1.61173,1.61338,184200001.0
2008-07-01 17:25:00,1.61315,1.61341,1.61183,1.61251,206800000.0
2008-07-01 17:30:00,1.61245,1.6131,1.61185,1.61305,175800001.0
2008-07-01 17:35:00,1.61331,1.6146,1.61331,1.61435,230800002.0
2008-07-01 17:40:00,1.61403,1.61405,1.61291,1.61322,213000002.0
2008-07-01 17:45:00,1.61337,1.61444,1.61309,1.61405,207600001.0
2008-07-01 17:50:00,1.61408,1.61408,1.61272,1.61326,179900001.0
2008-07-01 17:55:00,1.6132,1.61324,1.61194,1.61227,201400000.0
2008-07-01 18:00:00,1.6124,1.61274,1.61185,1.61245,265100000.0
2008-07-01 18:05:00,1.61262,1.61283,1.61158,1.6119,211700000.0
2008-07-01 18:10:00,1.6118,1.6129,1.61171,1.61238,172300000.0
2008-07-01 18:15:00,1.61243,1.61519,1.61228,1.615,197500001.0
2008-07-01 18:20:00,1.61512,1.61652,1.61512,1.61563,186000000.0
2008-07-01 18:25:00,1.61571,1.61607,1.61506,1.61551,171000000.0
2008-07-01 18:30:00,1.61582,1.61694,1.61534,1.6154,153600000.0
2008-07-01 18:35:00,1.61522,1.61596,1.61501,1.61594,217600000.0
2008-07-01 18:40:00,1.61578,1.61625,1.61454,1.61454,215300000.0
2008-07-01 18:45:00,1.61477,1.61491,1.61407,1.61463,155700000.0
2008-07-01 18:50:00,1.61485,1.61554,1.61453,1.6155,171100000.0
2008-07-01 18:55:00,1.6155,1.61629,1.61528,1.61562,153700000.0
2008-07-01 19:00:00,1.61582,1.61734,1.61582,1.61655,190900000.0
2008-07-01 19:05:00,1.61649,1.61673,1.61621,1.61637,165200000.0
2008-07-01 19:10:00,1.61646,1.6165,1.61578,1.61585,188300000.0
2008-07-01 19:15:00,1.61594,1.6161,1.61547,1.61578,190800001.0
2008-07-01 19:20:00,1.61576,1.61587,1.61486,1.61532,158300000.0
2008-07-01 19:25:00,1.61539,1.61571,1.61433,1.61553,160900000.0
2008-07-01 19:30:00,1.61561,1.61572,1.61499,1.61499,255900001.0
2008-07-01 19:35:00,1.61506,1.61519,1.61458,1.61504,223100000.0
2008-07-01 19:40:00,1.61493,1.61552,1.61477,1.61548,204800001.0
2008-07-01 19:45:00,1.61548,1.6157,1.61425,1.61444,233800000.0
2008-07-01 19:50:00,1.61447,1.61447,1.61329,1.61353,185500000.0
2008-07-01 19:55:00,1.61298,1.61317,1.61202,1.61202,170300001.0
2008-07-01 20:00:00,1.61219,1.61265,1.61173,1.61234,254600000.0
2008-07-01 20:05:00,1.61213,1.61239,1.61131,1.61177,125200000.0
2008-07-01 20:10:00,1.61154,1.61208,1.61132,1.61195,189000000.0
2008-07-01 20:15:00,1.61202,1.61247,1.6118,1.61185,211400000.0
2008-07-01 20:20:00,1.61205,1.61249,1.61184,1.61217,233599998.0
2008-07-01 20:25:00,1.61238,1.61262,1.61183,1.61219,209600000.0
2008-07-01 20:30:00,1.61212,1.61247,1.61176,1.61237,190000000.0
2008-07-01 20:35:00,1.61222,1.61223,1.61134,1.61154,261300000.0
2008-07-01 20:40:00,1.61182,1.61224,1.6114,1.61161,223200002.0
2008-07-01 20:45:00,1.61146,1.61222,1.61131,1.61222,185000000.0
2008-07-01 20:50:00,1.61221,1.61355,1.61202,1.61339,213200000.0
2008-07-01 20:55:00,1.6136,1.61495,1.61354,1.61495,221900000.0
2008-07-01 21:00:00,1.61466,1.61493,1.61395,1.61412,209500001.0
2008-07-01 21:05:00,1.61389,1.6143,1.61368,1.61422,198600001.0
2008-07-01 21:10:00,1.61418,1.61446,1.61386,1.61416,243500000.0
2008-07-01 21:15:00,1.61418,1.61436,1.61344,1.61411,187200000.0
2008-07-01 21:20:00,1.61422,1.6144,1.61352,1.61374,211000000.0
2008-07-01 21:25:00,1.6139,1.61442,1.61366,1.61432,188300000.0
2008-07-01 21:30:00,1.61421,1.615,1.61421,1.61442,166400000.0
2008-07-01 21:35:00,1.61421,1.61422,1.61347,1.61393,140400000.0
2008-07-01 21:40:00,1.61378,1.61408,1.61373,1.61385,189499999.0
2008-07-01 21:45:00,1.61403,1.61415,1.61371,1.61381,227400000.0
2008-07-01 21:50:00,1.61362,1.614,1.6134,1.614,322600001.0
2008-07-01 21:55:00,1.61398,1.61437,1.61339,1.61339,194200000.0
2008-07-01 22:00:00,1.61343,1.61357,1.61219,1.61234,158900000.0
2008-07-01 22:05:00,1.61198,1.6136,1.61193,1.61337,163600000.0
2008-07-01 22:10:00,1.6135,1.6138,1.61336,1.6135,190600000.0
2008-07-01 22:15:00,1.6137,1.61381,1.61316,1.61368,197000000.0
2008-07-01 22:20:00,1.61363,1.6139,1.61324,1.61361,219300001.0
2008-07-01 22:25:00,1.61349,1.6148,1.61342,1.6147,167900001.0
2008-07-01 22:30:00,1.6145,1.61466,1.61337,1.61356,200600001.0
2008-07-01 22:35:00,1.6138,1.61445,1.61362,1.61401,201100001.0
2008-07-01 22:40:00,1.61415,1.61445,1.61397,1.61438,209500000.0
2008-07-01 22:45:00,1.6143,1.61447,1.61384,1.61435,171600000.0
2008-07-01 22:50:00,1.61413,1.61444,1.61332,1.61334,187800000.0
2008-07-01 22:55:00,1.61362,1.61368,1.61324,1.6135,192700001.0
2008-07-01 23:00:00,1.61344,1.61378,1.61313,1.61369,185900000.0
2008-07-01 23:05:00,1.61357,1.61411,1.61348,1.61348,196700001.0
2008-07-01 23:10:00,1.61354,1.61402,1.61318,1.61388,168100001.0
2008-07-01 23:15:00,1.61392,1.61393,1.61326,1.61358,216800000.0
2008-07-01 23:20:00,1.61371,1.61391,1.61309,1.61378,188400000.0
2008-07-01 23:25:00,1.61379,1.61431,1.61338,1.61375,185400000.0
2008-07-01 23:30:00,1.61397,1.61405,1.61351,1.6139,165800000.0
2008-07-01 23:35:00,1.61362,1.61389,1.6135,1.6136,185400000.0
2008-07-01 23:40:00,1.61378,1.61414,1.61322,1.61385,160900000.0
2008-07-01 23:45:00,1.61389,1.6141,1.61332,1.61332,174500001.0
2008-07-01 23:50:00,1.61375,1.61411,1.61172,1.61172,177500000.0
2008-07-01 23:55:00,1.61201,1.61284,1.61201,1.61235,184000000.0
2008-07-02 00:00:00,1.61261,1.6132,1.61251,1.61264,198500000.0
2008-07-02 00:05:00,1.61288,1.61314,1.61249,1.6127,180900000.0
2008-07-02 00:10:00,1.61283,1.61337,1.6127,1.61337,179000001.0
2008-07-02 00:15:00,1.61326,1.61368,1.61293,1.61314,152800000.0
2008-07-02 00:20:00,1.61367,1.61367,1.61258,1.61357,152300000.0
2008-07-02 00:25:00,1.61361,1.61379,1.61337,1.61354,224800001.0
2008-07-02 00:30:00,1.61332,1.61382,1.61332,1.61374,156000000.0
2008-07-02 00:35:00,1.61398,1.614,1.61363,1.61385,192100000.0
2008-07-02 00:40:00,1.61375,1.61385,1.61242,1.61288,155800000.0
2008-07-02 00:45:00,1.61293,1.61431,1.61221,1.61431,182100000.0
2008-07-02 00:50:00,1.61407,1.61462,1.614,1.61454,180800001.0
2008-07-02 00:55:00,1.61407,1.6147,1.61407,1.61437,257700000.0
2008-07-02 01:00:00,1.61412,1.61412,1.61316,1.61322,207400000.0
2008-07-02 01:05:00,1.6133,1.61359,1.6129,1.61313,166400000.0
2008-07-02 01:10:00,1.61333,1.61364,1.61294,1.61322,145300000.0
2008-07-02 01:15:00,1.6133,1.61363,1.61295,1.61335,194800000.0
2008-07-02 01:20:00,1.61347,1.61389,1.61299,1.61365,218500002.0
2008-07-02 01:25:00,1.61355,1.61393,1.61313,1.61362,191200001.0
2008-07-02 01:30:00,1.61372,1.61372,1.6126,1.61284,178800001.0
2008-07-02 01:35:00,1.61285,1.6133,1.61255,1.61255,196700002.0
2008-07-02 01:40:00,1.61228,1.61279,1.61211,1.61227,214700002.0
2008-07-02 01:45:00,1.61221,1.61367,1.61217,1.6132,171000000.0
2008-07-02 01:50:00,1.61343,1.61376,1.61309,1.61348,187200001.0
2008-07-02 01:55:00,1.61347,1.61361,1.61307,1.6133,168700000.0
2008-07-02 02:00:00,1.61293,1.61435,1.61293,1.61411,398800001.0
2008-07-02 02:05:00,1.614,1.614,1.61316,1.61373,611000002.0
2008-07-02 02:10:00,1.61331,1.61367,1.61311,1.61326,463800000.0
2008-07-02 02:15:00,1.61327,1.61382,1.61274,1.61331,721300001.0
2008-07-02 02:20:00,1.61347,1.61371,1.61317,1.61342,165000000.0
2008-07-02 02:25:00,1.6134,1.61372,1.61315,1.61354,407400002.0
2008-07-02 02:30:00,1.61357,1.61378,1.61313,1.61367,502800000.0
2008-07-02 02:35:00,1.61387,1.61408,1.61157,1.61344,453000002.0
2008-07-02 02:40:00,1.61357,1.61414,1.61292,1.61352,263300002.0
2008-07-02 02:45:00,1.61347,1.61391,1.61302,1.61339,595700002.0
2008-07-02 02:50:00,1.61364,1.61378,1.61281,1.61343,320700000.0
2008-07-02 02:55:00,1.61321,1.61348,1.61303,1.61323,246600000.0
2008-07-02 03:00:00,1.61323,1.6142,1.61322,1.61405,330800000.0
2008-07-02 03:05:00,1.61366,1.61448,1.61346,1.61447,306900000.0
2008-07-02 03:10:00,1.61403,1.61512,1.61403,1.61506,266300002.0
2008-07-02 03:15:00,1.61491,1.61533,1.61428,1.61437,210200001.0
2008-07-02 03:20:00,1.61414,1.61467,1.61372,1.61424,280300000.0
2008-07-02 03:25:00,1.6149,1.6149,1.61416,1.61436,352400000.0
2008-07-02 03:30:00,1.61436,1.61481,1.61373,1.6141,211600000.0
2008-07-02 03:35:00,1.61427,1.61469,1.61413,1.61417,291100000.0
2008-07-02 03:40:00,1.61425,1.61491,1.61384,1.61392,383600002.0
2008-07-02 03:45:00,1.61393,1.61399,1.61321,1.61332,203700000.0
2008-07-02 03:50:00,1.61358,1.61358,1.613,1.61323,335000000.0
2008-07-02 03:55:00,1.61317,1.61382,1.61279,1.61332,954200001.0
2008-07-02 04:00:00,1.6134,1.61379,1.61273,1.61273,569300002.0
2008-07-02 04:05:00,1.61266,1.61334,1.61244,1.61299,553400002.0
2008-07-02 04:10:00,1.61278,1.61293,1.61238,1.61269,408400000.0
2008-07-02 04:15:00,1.61278,1.61285,1.61128,1.61128,395100002.0
2008-07-02 04:20:00,1.61116,1.61243,1.61106,1.61235,427700000.0
2008-07-02 04:25:00,1.61252,1.61305,1.61196,1.61247,494000002.0
2008-07-02 04:30:00,1.61217,1.61281,1.61206,1.61209,213800001.0
2008-07-02 04:35:00,1.61204,1.61234,1.61139,1.61215,490200000.0
2008-07-02 04:40:00,1.61188,1.61263,1.61188,1.61263,208800000.0
2008-07-02 04:45:00,1.6126,1.61291,1.61219,1.61219,341600001.0
2008-07-02 04:50:00,1.61215,1.61254,1.61198,1.61218,181600001.0
2008-07-02 04:55:00,1.61252,1.61279,1.61169,1.61183,264600000.0
2008-07-02 05:00:00,1.61206,1.61242,1.61178,1.61204,879500002.0
2008-07-02 05:05:00,1.61213,1.61269,1.61175,1.61235,1151400003.0
2008-07-02 05:10:00,1.61237,1.61255,1.61211,1.61221,782400001.0
2008-07-02 05:15:00,1.61212,1.61255,1.61166,1.61173,1064100001.0
2008-07-02 05:20:00,1.61191,1.6122,1.61161,1.61172,980400000.0
2008-07-02 05:25:00,1.61174,1.61248,1.61168,1.61216,1083400001.0
2008-07-02 05:30:00,1.61209,1.61234,1.61123,1.61138,853900004.0
2008-07-02 05:35:00,1.61138,1.61192,1.61126,1.61131,999599999.0
2008-07-02 05:40:00,1.61145,1.61181,1.6105,1.6105,738700000.0
2008-07-02 05:45:00,1.61053,1.61077,1.61016,1.61021,1079300003.0
2008-07-02 05:50:00,1.61034,1.61073,1.61019,1.61041,991900003.0
2008-07-02 05:55:00,1.61035,1.61056,1.61013,1.61045,783500002.0
2008-07-02 06:00:00,1.6105,1.61063,1.61021,1.61053,1005500003.0
2008-07-02 06:05:00,1.61053,1.61077,1.61012,1.61033,1738800004.0
2008-07-02 06:10:00,1.61037,1.6106,1.60994,1.61007,1713100005.0
2008-07-02 06:15:00,1.61019,1.61031,1.60996,1.61029,961600003.0
2008-07-02 06:20:00,1.61016,1.61029,1.60961,1.61012,1373500002.0
2008-07-02 06:25:00,1.61,1.61045,1.60969,1.61045,1370500003.0
2008-07-02 06:30:00,1.61049,1.61083,1.61045,1.61064,1143100001.0
2008-07-02 06:35:00,1.61063,1.61098,1.61052,1.61096,609000001.0
2008-07-02 06:40:00,1.61092,1.61128,1.61075,1.61093,1089200002.0
2008-07-02 06:45:00,1.61078,1.61085,1.61039,1.61058,1411400000.0
2008-07-02 06:50:00,1.61056,1.61087,1.61022,1.61058,1614400005.0
2008-07-02 06:55:00,1.61058,1.61119,1.61018,1.61038,1218400003.0
2008-07-02 07:00:00,1.61059,1.6115,1.61055,1.6115,1300600004.0
2008-07-02 07:05:00,1.61148,1.61177,1.61104,1.61146,1011500002.0
2008-07-02 07:10:00,1.61144,1.61144,1.6109,1.61092,1704400001.0
2008-07-02 07:15:00,1.61083,1.61119,1.61017,1.61045,1359200004.0
2008-07-02 07:20:00,1.61044,1.61085,1.60989,1.60989,1787600005.0
2008-07-02 07:25:00,1.61008,1.61077,1.60988,1.6105,1136400002.0
2008-07-02 07:30:00,1.61063,1.6116,1.61063,1.61122,2008600011.0
2008-07-02 07:35:00,1.61139,1.61192,1.61139,1.61176,1310800002.0
2008-07-02 07:40:00,1.61167,1.6126,1.61142,1.61229,1872000003.0
2008-07-02 07:45:00,1.61253,1.61253,1.61093,1.61108,3161100010.0
2008-07-02 07:50:00,1.61116,1.61146,1.60968,1.6104,2590700004.0
2008-07-02 07:55:00,1.61019,1.61062,1.60973,1.61018,2670400003.0
2008-07-02 08:00:00,1.61037,1.61109,1.61024,1.61092,1915700000.0
2008-07-02 08:05:00,1.61095,1.61116,1.60995,1.61093,2255700003.0
2008-07-02 08:10:00,1.61098,1.61182,1.61098,1.61152,1598600001.0
2008-07-02 08:15:00,1.61141,1.61155,1.61055,1.6112,1233400001.0
2008-07-02 08:20:00,1.61132,1.61223,1.61107,1.61147,1900300004.0
2008-07-02 08:25:00,1.61118,1.61118,1.6098,1.61033,2299500007.0
2008-07-02 08:30:00,1.61044,1.61139,1.61016,1.61044,1744899999.0
2008-07-02 08:35:00,1.61043,1.61085,1.60937,1.60999,2171200003.0
2008-07-02 08:40:00,1.60993,1.61085,1.60948,1.6096,2052800001.0
2008-07-02 08:45:00,1.60986,1.61061,1.60971,1.60978,2875600005.0
2008-07-02 08:50:00,1.61006,1.61164,1.6099,1.61119,2860300004.0
2008-07-02 08:55:00,1.61123,1.61236,1.61102,1.6121,2520000007.0
2008-07-02 09:00:00,1.61202,1.613,1.61175,1.61209,2570400000.0
2008-07-02 09:05:00,1.6122,1.61398,1.61183,1.61375,2018600003.0
2008-07-02 09:10:00,1.61387,1.61479,1.61365,1.61401,2189900001.0
2008-07-02 09:15:00,1.61387,1.61418,1.61321,1.61365,2101700003.0
2008-07-02 09:20:00,1.61361,1.61382,1.6132,1.61352,1831099996.0
2008-07-02 09:25:00,1.61354,1.61426,1.61326,1.61356,2343300002.0
2008-07-02 09:30:00,1.61336,1.61369,1.61258,1.61316,2121000004.0
2008-07-02 09:35:00,1.61321,1.61341,1.61169,1.6119,1888200004.0
2008-07-02 09:40:00,1.61188,1.61245,1.61188,1.61235,2117500002.0
2008-07-02 09:45:00,1.61218,1.61293,1.61211,1.61255,2178600005.0
2008-07-02 09:50:00,1.6125,1.61293,1.61193,1.61257,2260600005.0
2008-07-02 09:55:00,1.61227,1.61311,1.6118,1.61311,2968200005.0
2008-07-02 10:00:00,1.6136,1.61414,1.61296,1.61327,2317600006.0
2008-07-02 10:05:00,1.61317,1.61336,1.61284,1.61293,2398100005.0
2008-07-02 10:10:00,1.61291,1.61307,1.6125,1.61296,2154300008.0
2008-07-02 10:15:00,1.61308,1.61319,1.61122,1.6114,1933900003.0
2008-07-02 10:20:00,1.61138,1.61192,1.61109,1.61176,2279800009.0
2008-07-02 10:25:00,1.61183,1.61248,1.61163,1.61196,2589500003.0
2008-07-02 10:30:00,1.61193,1.61301,1.6119,1.61253,2522500000.0
2008-07-02 10:35:00,1.61275,1.61433,1.61275,1.61406,2318400001.0
2008-07-02 10:40:00,1.61406,1.61452,1.6128,1.61293,2227800004.0
2008-07-02 10:45:00,1.61293,1.61456,1.61268,1.61401,2101600003.0
2008-07-02 10:50:00,1.61398,1.61619,1.61398,1.61584,2204900003.0
2008-07-02 10:55:00,1.6158,1.61596,1.61444,1.61455,2633300009.0
2008-07-02 11:00:00,1.61471,1.61537,1.61342,1.614,2173200000.0
2008-07-02 11:05:00,1.61396,1.61423,1.61339,1.61351,1951300002.0
2008-07-02 11:10:00,1.61358,1.61409,1.61323,1.61352,2346100003.0
2008-07-02 11:15:00,1.61338,1.61406,1.61319,1.61391,2196400008.0
2008-07-02 11:20:00,1.61382,1.61471,1.61366,1.61442,2635300007.0
2008-07-02 11:25:00,1.61444,1.61481,1.6138,1.61424,2471000008.0
2008-07-02 11:30:00,1.61427,1.61436,1.61336,1.61342,2519200002.0
2008-07-02 11:35:00,1.61349,1.61419,1.61333,1.61381,2704300004.0
2008-07-02 11:40:00,1.61396,1.61447,1.61308,1.61315,3136900010.0
2008-07-02 11:45:00,1.61308,1.61399,1.61284,1.61307,2523799999.0
2008-07-02 11:50:00,1.61297,1.61384,1.61272,1.6136,1276700002.0
2008-07-02 11:55:00,1.6136,1.61442,1.61338,1.61348,2258600005.0
2008-07-02 12:00:00,1.61328,1.61353,1.612,1.6122,2077100004.0
2008-07-02 12:05:00,1.61221,1.61257,1.61171,1.61237,1911700004.0
2008-07-02 12:10:00,1.61248,1.61279,1.61101,1.61118,1926400005.0
2008-07-02 12:15:00,1.61102,1.6121,1.61063,1.61184,1697099999.0
2008-07-02 12:20:00,1.61191,1.61346,1.61177,1.61342,2187200000.0
2008-07-02 12:25:00,1.61348,1.61365,1.61219,1.61241,2451500003.0
2008-07-02 12:30:00,1.61242,1.61279,1.61198,1.61213,3254500009.0
2008-07-02 12:35:00,1.61205,1.61245,1.61169,1.61207,2567900004.0
2008-07-02 12:40:00,1.61207,1.61446,1.61197,1.6141,2184400009.0
2008-07-02 12:45:00,1.61414,1.61414,1.61309,1.61376,2164300003.0
2008-07-02 12:50:00,1.61369,1.6138,1.61271,1.61283,1931100003.0
2008-07-02 12:55:00,1.61249,1.61256,1.6109,1.61091,2376900002.0
2008-07-02 13:00:00,1.61091,1.61255,1.61091,1.61248,1716900003.0
2008-07-02 13:05:00,1.61234,1.61276,1.61188,1.61233,1345600003.0
2008-07-02 13:10:00,1.61235,1.61283,1.61194,1.61204,1570700003.0
2008-07-02 13:15:00,1.6122,1.61268,1.61206,1.61243,1278300001.0
2008-07-02 13:20:00,1.61245,1.6127,1.61216,1.61224,1103800005.0
2008-07-02 13:25:00,1.6121,1.61222,1.61137,1.6121,1811700004.0
2008-07-02 13:30:00,1.61227,1.61299,1.61222,1.61247,1999500006.0
2008-07-02 13:35:00,1.61271,1.61299,1.61226,1.61281,2168999999.0
2008-07-02 13:40:00,1.6127,1.61402,1.61266,1.61402,1240500002.0
2008-07-02 13:45:00,1.61407,1.61505,1.61371,1.61458,1890000002.0
2008-07-02 13:50:00,1.61458,1.61544,1.6144,1.61508,1746200001.0
2008-07-02 13:55:00,1.61508,1.61596,1.61497,1.61559,1620200003.0
2008-07-02 14:00:00,1.61531,1.61577,1.61473,1.61486,1854700004.0
2008-07-02 14:05:00,1.61507,1.61535,1.61443,1.61469,1610100002.0
2008-07-02 14:10:00,1.61464,1.61574,1.61435,1.6146,1056300001.0
2008-07-02 14:15:00,1.61451,1.61782,1.61412,1.6171,2055300005.0
2008-07-02 14:20:00,1.61699,1.61792,1.61546,1.61699,1798300000.0
2008-07-02 14:25:00,1.61727,1.61737,1.61482,1.61495,1659100003.0
2008-07-02 14:30:00,1.61498,1.6152,1.61411,1.61414,175500001.0
2008-07-02 14:35:00,1.61414,1.61598,1.61384,1.61523,194000000.0
2008-07-02 14:40:00,1.61528,1.61623,1.61404,1.61408,224300000.0
2008-07-02 14:45:00,1.61406,1.61535,1.61382,1.61498,212400000.0
2008-07-02 14:50:00,1.61459,1.61484,1.61329,1.6136,161600000.0
2008-07-02 14:55:00,1.61401,1.61425,1.61286,1.61417,198500001.0
2008-07-02 15:00:00,1.6144,1.61562,1.61429,1.61473,224100001.0
2008-07-02 15:05:00,1.61448,1.61511,1.61312,1.61342,188700000.0
2008-07-02 15:10:00,1.61346,1.61376,1.61099,1.61099,156600000.0
2008-07-02 15:15:00,1.61096,1.61137,1.60955,1.6101,178200000.0
2008-07-02 15:20:00,1.61021,1.61199,1.61021,1.6104,172800000.0
2008-07-02 15:25:00,1.61047,1.61051,1.60857,1.60977,188000000.0
2008-07-02 15:30:00,1.61,1.61017,1.60916,1.60956,186600000.0
2008-07-02 15:35:00,1.60978,1.61018,1.60918,1.60959,215300000.0
2008-07-02 15:40:00,1.60969,1.60983,1.60883,1.60927,223700001.0
2008-07-02 15:45:00,1.60921,1.60931,1.60844,1.60884,235000002.0
2008-07-02 15:50:00,1.60866,1.60926,1.60858,1.60926,161200001.0
2008-07-02 15:55:00,1.60923,1.60943,1.6083,1.60847,184900000.0
2008-07-02 16:00:00,1.60873,1.60923,1.60832,1.60832,177100001.0
2008-07-02 16:05:00,1.60844,1.60981,1.60836,1.60981,174700000.0
2008-07-02 16:10:00,1.60991,1.61004,1.60923,1.60957,189000000.0
2008-07-02 16:15:00,1.60919,1.6109,1.60919,1.61074,180000000.0
2008-07-02 16:20:00,1.61063,1.61202,1.61063,1.61145,185100000.0
2008-07-02 16:25:00,1.61151,1.61241,1.61143,1.61224,212100002.0
2008-07-02 16:30:00,1.61226,1.61426,1.61223,1.61414,223700001.0
2008-07-02 16:35:00,1.61417,1.61451,1.61279,1.614,200900000.0
2008-07-02 16:40:00,1.61383,1.6141,1.6119,1.61223,236200002.0
2008-07-02 16:45:00,1.61211,1.61222,1.61137,1.61172,256600001.0
2008-07-02 16:50:00,1.61162,1.61285,1.61159,1.61277,245900000.0
2008-07-02 16:55:00,1.61275,1.61275,1.61077,1.61085,147300001.0
2008-07-02 17:00:00,1.61076,1.61117,1.6101,1.61102,178500000.0
2008-07-02 17:05:00,1.61097,1.61136,1.6104,1.61136,203000001.0
2008-07-02 17:10:00,1.61103,1.61175,1.61089,1.61154,202700000.0
2008-07-02 17:15:00,1.61203,1.61291,1.6117,1.61176,232900002.0
2008-07-02 17:20:00,1.61136,1.61157,1.61014,1.61043,183400000.0
2008-07-02 17:25:00,1.61052,1.61165,1.61052,1.61157,181300000.0
2008-07-02 17:30:00,1.61112,1.61181,1.611,1.61137,190800000.0
2008-07-02 17:35:00,1.61134,1.61185,1.61086,1.61091,215500001.0
2008-07-02 17:40:00,1.61084,1.61123,1.60963,1.60963,193700000.0
2008-07-02 17:45:00,1.60962,1.61038,1.60933,1.6098,227800000.0
2008-07-02 17:50:00,1.60928,1.60928,1.60685,1.60727,152000000.0
2008-07-02 17:55:00,1.60717,1.6076,1.60605,1.60661,223300001.0
2008-07-02 18:00:00,1.60669,1.60816,1.60658,1.60816,236700001.0
2008-07-02 18:05:00,1.60813,1.60813,1.60762,1.60793,257100000.0
2008-07-02 18:10:00,1.60786,1.60805,1.60656,1.60732,167000000.0
2008-07-02 18:15:00,1.60718,1.60767,1.60627,1.60632,192900000.0
2008-07-02 18:20:00,1.6066,1.60736,1.60585,1.60595,209400000.0
2008-07-02 18:25:00,1.60622,1.60663,1.60297,1.60312,175800001.0
2008-07-02 18:30:00,1.6032,1.60349,1.60128,1.60243,210300001.0
2008-07-02 18:35:00,1.60272,1.60411,1.60272,1.60381,191900000.0
2008-07-02 18:40:00,1.60332,1.60428,1.60311,1.6041,227600000.0
2008-07-02 18:45:00,1.60406,1.60406,1.60264,1.60274,268900001.0
2008-07-02 18:50:00,1.60287,1.60405,1.6028,1.60399,203000001.0
2008-07-02 18:55:00,1.60375,1.60416,1.60318,1.60402,164900000.0
2008-07-02 19:00:00,1.60388,1.60456,1.60371,1.60441,184400000.0
2008-07-02 19:05:00,1.60447,1.60473,1.60431,1.60454,185100000.0
2008-07-02 19:10:00,1.60466,1.60503,1.6041,1.60481,163600000.0
2008-07-02 19:15:00,1.60494,1.60532,1.60461,1.60489,170000000.0
2008-07-02 19:20:00,1.60459,1.60527,1.60409,1.60515,205200001.0
2008-07-02 19:25:00,1.6053,1.6053,1.60446,1.60488,217199998.0
2008-07-02 19:30:00,1.60499,1.60507,1.60438,1.60486,208200000.0
2008-07-02 19:35:00,1.60496,1.60603,1.60486,1.60584,235000001.0
2008-07-02 19:40:00,1.60582,1.60643,1.60563,1.60626,217500001.0
2008-07-02 19:45:00,1.60622,1.60728,1.60622,1.60685,196400000.0
2008-07-02 19:50:00,1.60677,1.60677,1.60605,1.60606,209400001.0
2008-07-02 19:55:00,1.60604,1.60627,1.60569,1.60603,184600000.0
2008-07-02 20:00:00,1.60605,1.6064,1.60573,1.60602,219800000.0
2008-07-02 20:05:00,1.60583,1.60619,1.60546,1.60582,177000002.0
2008-07-02 20:10:00,1.6056,1.60625,1.60512,1.60526,236100001.0
2008-07-02 20:15:00,1.60515,1.60542,1.6046,1.60527,216100002.0
2008-07-02 20:20:00,1.60539,1.60569,1.60489,1.60489,202900000.0
2008-07-02 20:25:00,1.60515,1.60599,1.60492,1.60589,240300001.0
2008-07-02 20:30:00,1.60608,1.60614,1.60547,1.60581,210400002.0
2008-07-02 20:35:00,1.6057,1.6065,1.6056,1.60603,207900002.0
2008-07-02 20:40:00,1.60633,1.60678,1.6054,1.60581,183500000.0
2008-07-02 20:45:00,1.60576,1.606,1.60495,1.60516,197500000.0
2008-07-02 20:50:00,1.60532,1.60662,1.60532,1.60657,178300001.0
2008-07-02 20:55:00,1.60686,1.60787,1.6068,1.60755,207200000.0
2008-07-02 21:00:00,1.60707,1.60739,1.60636,1.60666,195199999.0
2008-07-02 21:05:00,1.60645,1.60776,1.60645,1.60769,191000000.0
2008-07-02 21:10:00,1.60765,1.60772,1.6069,1.60738,213100001.0
2008-07-02 21:15:00,1.60732,1.6078,1.60659,1.60749,228800002.0
2008-07-02 21:20:00,1.60767,1.608,1.60714,1.60718,205900001.0
2008-07-02 21:25:00,1.60732,1.60816,1.60708,1.60816,192500000.0
2008-07-02 21:30:00,1.60797,1.60884,1.60795,1.60811,168500000.0
2008-07-02 21:35:00,1.60816,1.60857,1.60786,1.60808,182600002.0
2008-07-02 21:40:00,1.60792,1.60825,1.60783,1.60798,130300000.0
2008-07-02 21:45:00,1.60794,1.60814,1.60764,1.60798,204699999.0
2008-07-02 21:50:00,1.60799,1.60867,1.60799,1.60858,185200000.0
2008-07-02 21:55:00,1.60846,1.60904,1.60831,1.60879,162500000.0
2008-07-02 22:00:00,1.60875,1.60934,1.60843,1.60883,179000000.0
2008-07-02 22:05:00,1.60899,1.60941,1.60866,1.60921,151800000.0
2008-07-02 22:10:00,1.60931,1.61005,1.60931,1.60963,219700000.0
2008-07-02 22:15:00,1.60972,1.61011,1.60924,1.6095,203800001.0
2008-07-02 22:20:00,1.60961,1.60999,1.60929,1.60945,205500000.0
2008-07-02 22:25:00,1.60947,1.60974,1.60914,1.60944,203600002.0
2008-07-02 22:30:00,1.60945,1.60998,1.60882,1.60896,189600001.0
2008-07-02 22:35:00,1.60892,1.60907,1.60822,1.60831,228500000.0
2008-07-02 22:40:00,1.60853,1.60853,1.60758,1.60776,195700000.0
2008-07-02 22:45:00,1.60782,1.60819,1.60726,1.60754,145300000.0
2008-07-02 22:50:00,1.60755,1.60766,1.60611,1.60725,164100000.0
2008-07-02 22:55:00,1.60755,1.60759,1.60631,1.60735,198500001.0
2008-07-02 23:00:00,1.60724,1.60763,1.60717,1.60743,219300000.0
2008-07-02 23:05:00,1.60728,1.60789,1.60664,1.60687,148900001.0
2008-07-02 23:10:00,1.60703,1.60729,1.60616,1.60713,169900000.0
2008-07-02 23:15:00,1.6072,1.60729,1.60631,1.6067,191500000.0
2008-07-02 23:20:00,1.6069,1.60752,1.60657,1.60679,203000000.0
2008-07-02 23:25:00,1.60687,1.60693,1.60623,1.60667,201600000.0
2008-07-02 23:30:00,1.60677,1.60677,1.60582,1.6062,229500000.0
2008-07-02 23:35:00,1.60614,1.60661,1.60602,1.60661,171400000.0
2008-07-02 23:40:00,1.60693,1.60695,1.60562,1.60612,194200001.0
2008-07-02 23:45:00,1.60599,1.60624,1.60525,1.60598,166500000.0
2008-07-02 23:50:00,1.60586,1.6063,1.60514,1.60514,164100001.0
2008-07-02 23:55:00,1.60555,1.60624,1.60555,1.60598,147700000.0
2008-07-03 00:00:00,1.60616,1.60668,1.60576,1.60613,242700000.0
2008-07-03 00:05:00,1.60626,1.60631,1.60555,1.6058,222299999.0
2008-07-03 00:10:00,1.60595,1.60661,1.60569,1.60655,158600000.0
2008-07-03 00:15:00,1.60645,1.60686,1.60605,1.60641,156500000.0
2008-07-03 00:20:00,1.60653,1.60688,1.60596,1.60615,201200000.0
2008-07-03 00:25:00,1.60591,1.60669,1.60588,1.60607,165200000.0
2008-07-03 00:30:00,1.60576,1.60622,1.60568,1.60583,174200000.0
2008-07-03 00:35:00,1.60603,1.60611,1.60548,1.60574,175500000.0
2008-07-03 00:40:00,1.6056,1.60636,1.60556,1.60592,150600000.0
2008-07-03 00:45:00,1.60598,1.60628,1.60566,1.60607,193900000.0
2008-07-03 00:50:00,1.60573,1.60681,1.60562,1.60681,170600000.0
2008-07-03 00:55:00,1.60625,1.60728,1.60625,1.60728,163100001.0
2008-07-03 01:00:00,1.6071,1.6071,1.60613,1.60692,230300000.0
2008-07-03 01:05:00,1.60691,1.60731,1.60644,1.60648,199800001.0
2008-07-03 01:10:00,1.60635,1.6073,1.60633,1.60642,228500000.0
2008-07-03 01:15:00,1.60682,1.60736,1.6063,1.60732,176900000.0
2008-07-03 01:20:00,1.60736,1.60801,1.60645,1.6078,173800000.0
2008-07-03 01:25:00,1.60769,1.60811,1.60728,1.60811,189900000.0
2008-07-03 01:30:00,1.60825,1.60825,1.60711,1.60762,209500001.0
2008-07-03 01:35:00,1.6077,1.60787,1.60692,1.60719,258699999.0
2008-07-03 01:40:00,1.60711,1.60726,1.60659,1.60699,191700000.0
2008-07-03 01:45:00,1.60709,1.60776,1.6069,1.60759,130400000.0
2008-07-03 01:50:00,1.60773,1.60822,1.60736,1.60812,182700001.0
2008-07-03 01:55:00,1.60795,1.60795,1.60662,1.60698,183900000.0
2008-07-03 02:00:00,1.60657,1.60737,1.60647,1.60722,417300002.0
2008-07-03 02:05:00,1.60721,1.60742,1.60671,1.6073,584200002.0
2008-07-03 02:10:00,1.60685,1.60762,1.60683,1.60733,425700002.0
2008-07-03 02:15:00,1.60732,1.60803,1.60695,1.60755,682200003.0
2008-07-03 02:20:00,1.60773,1.60773,1.60709,1.60744,135400000.0
2008-07-03 02:25:00,1.60721,1.60767,1.60699,1.60755,371200000.0
2008-07-03 02:30:00,1.60759,1.60831,1.60737,1.60811,586400000.0
2008-07-03 02:35:00,1.60801,1.60849,1.60746,1.6076,394800000.0
2008-07-03 02:40:00,1.60787,1.60829,1.6076,1.6076,269200000.0
2008-07-03 02:45:00,1.60743,1.6083,1.60743,1.60788,653300000.0
2008-07-03 02:50:00,1.60811,1.60897,1.60775,1.60852,311800001.0
2008-07-03 02:55:00,1.60852,1.60866,1.60808,1.60842,253100000.0
2008-07-03 03:00:00,1.60847,1.60866,1.60812,1.60865,371000002.0
2008-07-03 03:05:00,1.6083,1.60878,1.60809,1.60868,326099999.0
2008-07-03 03:10:00,1.60822,1.6088,1.6079,1.60834,188000000.0
2008-07-03 03:15:00,1.60815,1.60866,1.60794,1.60809,169000000.0
2008-07-03 03:20:00,1.60785,1.60854,1.60782,1.60827,283200001.0
2008-07-03 03:25:00,1.60883,1.60883,1.60811,1.60816,359000001.0
2008-07-03 03:30:00,1.60813,1.60844,1.60778,1.60811,268000001.0
2008-07-03 03:35:00,1.60807,1.60845,1.6077,1.60802,282700000.0
2008-07-03 03:40:00,1.6079,1.60852,1.6072,1.60779,363800001.0
2008-07-03 03:45:00,1.60794,1.6082,1.60729,1.60729,159400000.0
2008-07-03 03:50:00,1.60766,1.60821,1.60692,1.60706,298100000.0
2008-07-03 03:55:00,1.60708,1.6081,1.60681,1.60752,1001100004.0
2008-07-03 04:00:00,1.60733,1.60746,1.60676,1.60683,601700003.0
2008-07-03 04:05:00,1.60688,1.6076,1.60681,1.60729,532200000.0
2008-07-03 04:10:00,1.60722,1.60755,1.60691,1.60737,401600001.0
2008-07-03 04:15:00,1.60736,1.60759,1.60703,1.60715,386500000.0
2008-07-03 04:20:00,1.60698,1.6072,1.6068,1.60688,489600000.0
2008-07-03 04:25:00,1.60688,1.60746,1.60663,1.60702,472500000.0
2008-07-03 04:30:00,1.60649,1.6069,1.6062,1.60645,199000000.0
2008-07-03 04:35:00,1.6063,1.60686,1.60607,1.60627,497800002.0
2008-07-03 04:40:00,1.60639,1.60674,1.60617,1.60674,276400001.0
2008-07-03 04:45:00,1.60677,1.60702,1.60632,1.60652,292500000.0
2008-07-03 04:50:00,1.6065,1.60724,1.60613,1.60614,187500002.0
2008-07-03 04:55:00,1.60616,1.60682,1.60605,1.60657,263900002.0
2008-07-03 05:00:00,1.60688,1.60735,1.60673,1.6073,818100001.0
2008-07-03 05:05:00,1.60744,1.60761,1.60692,1.60704,1171300004.0
2008-07-03 05:10:00,1.60706,1.60731,1.60683,1.60683,885100001.0
2008-07-03 05:15:00,1.60682,1.60794,1.60675,1.60779,1084700001.0
2008-07-03 05:20:00,1.60776,1.60816,1.6075,1.60764,1059900000.0
2008-07-03 05:25:00,1.60761,1.6079,1.60739,1.60758,957900004.0
2008-07-03 05:30:00,1.60755,1.6079,1.60745,1.6075,898300000.0
2008-07-03 05:35:00,1.60745,1.60786,1.60728,1.60752,1034200001.0
2008-07-03 05:40:00,1.60759,1.60793,1.60713,1.60776,776700000.0
2008-07-03 05:45:00,1.60782,1.60804,1.60762,1.60768,910900000.0
2008-07-03 05:50:00,1.60761,1.60854,1.60753,1.60829,897400003.0
2008-07-03 05:55:00,1.60808,1.60815,1.60766,1.60788,695300001.0
2008-07-03 06:00:00,1.60783,1.60812,1.60758,1.60811,1127300000.0
2008-07-03 06:05:00,1.60811,1.60829,1.60761,1.60783,1604200001.0
2008-07-03 06:10:00,1.608,1.60837,1.60792,1.6081,1719300005.0
2008-07-03 06:15:00,1.608,1.6082,1.6079,1.60804,922300001.0
2008-07-03 06:20:00,1.60797,1.60835,1.60791,1.60825,1531500004.0
2008-07-03 06:25:00,1.60822,1.60864,1.60812,1.6085,1364500002.0
2008-07-03 06:30:00,1.60847,1.60884,1.60826,1.60861,1079600000.0
2008-07-03 06:35:00,1.60859,1.60892,1.60844,1.60857,617100001.0
2008-07-03 06:40:00,1.60849,1.60856,1.60801,1.60805,1034800001.0
2008-07-03 06:45:00,1.608,1.60806,1.60755,1.60755,1360400006.0
2008-07-03 06:50:00,1.60779,1.6082,1.60764,1.60785,1356300003.0
2008-07-03 06:55:00,1.60761,1.6079,1.60724,1.60778,1157700001.0
2008-07-03 07:00:00,1.60791,1.6081,1.60714,1.60789,1185200001.0
2008-07-03 07:05:00,1.60785,1.60801,1.60761,1.60776,962900001.0
2008-07-03 07:10:00,1.60785,1.60807,1.60766,1.60798,1921600001.0
2008-07-03 07:15:00,1.60797,1.60842,1.6076,1.60778,1459700004.0
2008-07-03 07:20:00,1.6078,1.60785,1.60734,1.60739,1810700005.0
2008-07-03 07:25:00,1.60745,1.60763,1.60732,1.60744,1262300000.0
2008-07-03 07:30:00,1.60744,1.6082,1.60741,1.60802,1884200005.0
2008-07-03 07:35:00,1.60792,1.60847,1.6079,1.60837,1378600007.0
2008-07-03 07:40:00,1.60819,1.60836,1.6076,1.6076,1901700005.0
2008-07-03 07:45:00,1.60769,1.60805,1.6074,1.60743,2943600006.0
2008-07-03 07:50:00,1.60717,1.60735,1.60659,1.6071,2576800001.0
2008-07-03 07:55:00,1.60699,1.60726,1.60685,1.60702,2784300001.0
2008-07-03 08:00:00,1.60701,1.60718,1.6058,1.60616,2043900007.0
2008-07-03 08:05:00,1.60608,1.60718,1.60597,1.60682,2304600004.0
2008-07-03 08:10:00,1.60681,1.60708,1.60614,1.60614,1503200003.0
2008-07-03 08:15:00,1.60596,1.60761,1.60593,1.60759,1365100004.0
2008-07-03 08:20:00,1.60767,1.60779,1.60701,1.60772,1833000003.0
2008-07-03 08:25:00,1.60772,1.6083,1.6076,1.6078,2066000004.0
2008-07-03 08:30:00,1.60775,1.60853,1.60763,1.60829,1767400005.0
2008-07-03 08:35:00,1.60842,1.6092,1.60805,1.60856,2027400002.0
2008-07-03 08:40:00,1.60833,1.60924,1.60785,1.60907,2021800000.0
2008-07-03 08:45:00,1.60901,1.60906,1.60831,1.60891,2733400008.0
2008-07-03 08:50:00,1.60919,1.60958,1.6088,1.60902,2791100005.0
2008-07-03 08:55:00,1.60906,1.60938,1.60843,1.6088,2374600004.0
2008-07-03 09:00:00,1.60882,1.60942,1.60818,1.60942,2709100005.0
2008-07-03 09:05:00,1.60918,1.6094,1.60837,1.60859,2021600007.0
2008-07-03 09:10:00,1.60818,1.60896,1.60806,1.60844,2140400004.0
2008-07-03 09:15:00,1.60846,1.60887,1.60801,1.60851,2368600006.0
2008-07-03 09:20:00,1.60861,1.60887,1.6082,1.60869,1561400003.0
2008-07-03 09:25:00,1.60878,1.60936,1.60804,1.60827,2220200003.0
2008-07-03 09:30:00,1.60817,1.60877,1.60799,1.60854,2207800006.0
2008-07-03 09:35:00,1.60844,1.60984,1.60844,1.60948,1859300000.0
2008-07-03 09:40:00,1.60942,1.6098,1.60903,1.60957,2155000008.0
2008-07-03 09:45:00,1.60965,1.61059,1.60945,1.61013,2113800004.0
2008-07-03 09:50:00,1.61004,1.61023,1.60967,1.61005,2487200004.0
2008-07-03 09:55:00,1.60992,1.61034,1.60865,1.61014,3048400006.0
2008-07-03 10:00:00,1.61012,1.61037,1.60845,1.60883,2452200004.0
2008-07-03 10:05:00,1.60885,1.6101,1.60885,1.60977,2724500004.0
2008-07-03 10:10:00,1.60978,1.61104,1.60962,1.61094,2557000007.0
2008-07-03 10:15:00,1.61123,1.61182,1.61024,1.61078,1760200002.0
2008-07-03 10:20:00,1.61093,1.61136,1.6106,1.61102,2259700005.0
2008-07-03 10:25:00,1.61093,1.61095,1.60983,1.61083,2435200006.0
2008-07-03 10:30:00,1.61077,1.61109,1.61005,1.61024,2487700003.0
2008-07-03 10:35:00,1.61029,1.61102,1.60988,1.61079,2327600002.0
2008-07-03 10:40:00,1.61072,1.61217,1.61072,1.61198,2217400007.0
2008-07-03 10:45:00,1.61156,1.61236,1.6112,1.61159,2142200000.0
2008-07-03 10:50:00,1.61168,1.61229,1.61158,1.61185,2125400006.0
2008-07-03 10:55:00,1.61183,1.61357,1.61153,1.61268,2590200009.0
2008-07-03 11:00:00,1.61269,1.61432,1.61257,1.61287,2421500009.0
2008-07-03 11:05:00,1.61282,1.61384,1.61252,1.613,2201100006.0
2008-07-03 11:10:00,1.61304,1.61325,1.61163,1.61211,2449500012.0
2008-07-03 11:15:00,1.61233,1.61248,1.61134,1.6118,2066600004.0
2008-07-03 11:20:00,1.6116,1.6124,1.61155,1.61215,2744100005.0
2008-07-03 11:25:00,1.61215,1.61249,1.61156,1.61217,2420100001.0
2008-07-03 11:30:00,1.61213,1.61228,1.61128,1.61164,2627600001.0
2008-07-03 11:35:00,1.61165,1.61206,1.61128,1.61128,2855800006.0
2008-07-03 11:40:00,1.61142,1.61253,1.61115,1.61253,3154400002.0
2008-07-03 11:45:00,1.61249,1.61335,1.61235,1.61335,2438200002.0
2008-07-03 11:50:00,1.6134,1.61385,1.61302,1.61376,1312400001.0
2008-07-03 11:55:00,1.61383,1.6139,1.61312,1.61318,2473400006.0
2008-07-03 12:00:00,1.61327,1.6137,1.61291,1.61291,2075900002.0
2008-07-03 12:05:00,1.61306,1.61342,1.61265,1.61327,2114700001.0
2008-07-03 12:10:00,1.61318,1.61341,1.61289,1.61328,2056400005.0
2008-07-03 12:15:00,1.61308,1.61366,1.613,1.61345,1568000001.0
2008-07-03 12:20:00,1.61347,1.61406,1.61309,1.61406,2201600006.0
2008-07-03 12:25:00,1.614,1.61426,1.61357,1.61379,2594100003.0
2008-07-03 12:30:00,1.61384,1.61464,1.61364,1.61386,3247500007.0
2008-07-03 12:35:00,1.61392,1.61501,1.61379,1.61448,2547800007.0
2008-07-03 12:40:00,1.61437,1.61485,1.61413,1.61457,2083200004.0
2008-07-03 12:45:00,1.61467,1.61508,1.61436,1.61453,2204000001.0
2008-07-03 12:50:00,1.61442,1.61542,1.61442,1.61525,2021500009.0
2008-07-03 12:55:00,1.61523,1.61543,1.6144,1.61452,2463500006.0
2008-07-03 13:00:00,1.61446,1.61479,1.61353,1.61374,1495300002.0
2008-07-03 13:05:00,1.61384,1.61395,1.61264,1.61295,1414700002.0
2008-07-03 13:10:00,1.613,1.61351,1.61277,1.61283,1522300002.0
2008-07-03 13:15:00,1.61297,1.61306,1.61255,1.61287,1294800001.0
2008-07-03 13:20:00,1.61296,1.6137,1.61288,1.61327,1063900001.0
2008-07-03 13:25:00,1.6133,1.61356,1.61286,1.61314,1700700003.0
2008-07-03 13:30:00,1.61307,1.61335,1.61254,1.61293,2155600005.0
2008-07-03 13:35:00,1.61295,1.61374,1.61238,1.61278,2068400004.0
2008-07-03 13:40:00,1.61282,1.6135,1.61209,1.61214,1194500000.0
2008-07-03 13:45:00,1.61216,1.61246,1.61117,1.61206,1876100004.0
2008-07-03 13:50:00,1.61228,1.61268,1.61161,1.61167,1777500003.0
2008-07-03 13:55:00,1.61164,1.61179,1.61101,1.61134,1866700008.0
2008-07-03 14:00:00,1.6114,1.61213,1.61104,1.61194,1835700002.0
2008-07-03 14:05:00,1.61193,1.61215,1.61129,1.61149,1548300002.0
2008-07-03 14:10:00,1.61158,1.61218,1.6115,1.61161,1018800004.0
2008-07-03 14:15:00,1.61142,1.61181,1.611,1.61132,2032900006.0
2008-07-03 14:20:00,1.61135,1.61324,1.61135,1.61201,1918200005.0
2008-07-03 14:25:00,1.6119,1.61382,1.6116,1.6134,1625900001.0
2008-07-03 14:30:00,1.61297,1.61297,1.60812,1.61089,190800000.0
2008-07-03 14:35:00,1.61137,1.61137,1.607,1.6082,167400000.0
2008-07-03 14:40:00,1.60848,1.60974,1.6083,1.60934,227900000.0
2008-07-03 14:45:00,1.60952,1.60985,1.60826,1.60843,147800000.0
2008-07-03 14:50:00,1.6077,1.60827,1.60449,1.60517,189200000.0
2008-07-03 14:55:00,1.60556,1.60667,1.60547,1.60633,202400001.0
2008-07-03 15:00:00,1.60645,1.60718,1.60613,1.60652,185600000.0
2008-07-03 15:05:00,1.60644,1.60645,1.60398,1.60401,238500001.0
2008-07-03 15:10:00,1.60422,1.60445,1.60326,1.60374,202700000.0
2008-07-03 15:15:00,1.60379,1.60451,1.60357,1.60377,177400001.0
2008-07-03 15:20:00,1.60401,1.60414,1.60262,1.60307,209800000.0
2008-07-03 15:25:00,1.60266,1.60344,1.60197,1.60325,170800000.0
2008-07-03 15:30:00,1.60317,1.6033,1.60232,1.60269,281300001.0
2008-07-03 15:35:00,1.60295,1.60372,1.60274,1.6035,203100001.0
2008-07-03 15:40:00,1.60358,1.60365,1.60227,1.60261,245500001.0
2008-07-03 15:45:00,1.60271,1.60394,1.60271,1.60356,229100001.0
2008-07-03 15:50:00,1.60327,1.60371,1.60304,1.60327,159600000.0
2008-07-03 15:55:00,1.60323,1.60329,1.60091,1.60203,162600000.0
2008-07-03 16:00:00,1.60168,1.60541,1.60164,1.60521,174800000.0
2008-07-03 16:05:00,1.6052,1.60532,1.60418,1.60477,197000000.0
2008-07-03 16:10:00,1.60474,1.60474,1.60361,1.60422,184800000.0
2008-07-03 16:15:00,1.60367,1.60445,1.60319,1.60352,175400001.0
2008-07-03 16:20:00,1.60323,1.60366,1.60217,1.603,220700000.0
2008-07-03 16:25:00,1.60321,1.6038,1.60252,1.60325,209000000.0
2008-07-03 16:30:00,1.60303,1.60303,1.6008,1.60082,196400000.0
2008-07-03 16:35:00,1.60077,1.60143,1.60007,1.60105,203200000.0
2008-07-03 16:40:00,1.60113,1.60144,1.60032,1.60071,169900000.0
2008-07-03 16:45:00,1.6006,1.60076,1.59936,1.60007,193500000.0
2008-07-03 16:50:00,1.60033,1.60066,1.60002,1.60026,207700000.0
2008-07-03 16:55:00,1.60052,1.60236,1.6003,1.60236,163400000.0
2008-07-03 17:00:00,1.60309,1.60375,1.60283,1.60355,254700002.0
2008-07-03 17:05:00,1.60345,1.60391,1.60266,1.60328,175800000.0
2008-07-03 17:10:00,1.60334,1.60372,1.60257,1.60291,167200000.0
2008-07-03 17:15:00,1.60324,1.60378,1.60291,1.6033,199100000.0
2008-07-03 17:20:00,1.60299,1.60404,1.60276,1.60403,202200001.0
2008-07-03 17:25:00,1.60382,1.60401,1.60316,1.60326,184600000.0
2008-07-03 17:30:00,1.60286,1.60335,1.60219,1.60288,163100000.0
2008-07-03 17:35:00,1.60269,1.60299,1.60138,1.60228,217300001.0
2008-07-03 17:40:00,1.60228,1.60315,1.60211,1.60211,256100001.0
2008-07-03 17:45:00,1.6022,1.60306,1.60186,1.60285,168400000.0
2008-07-03 17:50:00,1.60283,1.60319,1.6023,1.60285,172600000.0
2008-07-03 17:55:00,1.60293,1.60353,1.60256,1.60266,255199998.0
2008-07-03 18:00:00,1.60273,1.60376,1.60269,1.6034,227700001.0
2008-07-03 18:05:00,1.60343,1.60373,1.6023,1.60261,249300002.0
2008-07-03 18:10:00,1.60246,1.60283,1.602,1.60267,171300001.0
2008-07-03 18:15:00,1.60258,1.60381,1.60258,1.60322,226700003.0
2008-07-03 18:20:00,1.60327,1.60348,1.60185,1.60241,175400000.0
2008-07-03 18:25:00,1.60256,1.60276,1.60154,1.60181,192800000.0
2008-07-03 18:30:00,1.60191,1.60201,1.60137,1.6016,171900000.0
2008-07-03 18:35:00,1.6016,1.60205,1.6015,1.60201,188600001.0
2008-07-03 18:40:00,1.60167,1.60267,1.60164,1.60211,177500000.0
2008-07-03 18:45:00,1.60225,1.60233,1.60181,1.60213,166600000.0
2008-07-03 18:50:00,1.60217,1.60225,1.60162,1.60175,172700000.0
2008-07-03 18:55:00,1.60188,1.60267,1.60188,1.60241,165800000.0
2008-07-03 19:00:00,1.60207,1.60255,1.60184,1.60205,193100000.0
2008-07-03 19:05:00,1.60191,1.60208,1.60089,1.60123,181900000.0
2008-07-03 19:10:00,1.60122,1.60181,1.60091,1.60154,197100000.0
2008-07-03 19:15:00,1.60161,1.60196,1.60112,1.60156,148000000.0
2008-07-03 19:20:00,1.60166,1.60185,1.60113,1.60159,255500002.0
2008-07-03 19:25:00,1.60143,1.60143,1.60017,1.60064,228600001.0
2008-07-03 19:30:00,1.60064,1.60108,1.60014,1.60089,186300000.0
2008-07-03 19:35:00,1.60094,1.60107,1.59971,1.60022,180300000.0
2008-07-03 19:40:00,1.60011,1.60025,1.59952,1.59962,208900001.0
2008-07-03 19:45:00,1.59983,1.6003,1.59959,1.60022,211600000.0
2008-07-03 19:50:00,1.60028,1.60028,1.59946,1.59946,194900000.0
2008-07-03 19:55:00,1.59906,1.59919,1.5985,1.59881,153800001.0
2008-07-03 20:00:00,1.59894,1.59901,1.59779,1.59849,221900000.0
2008-07-03 20:05:00,1.59835,1.59911,1.59831,1.59888,152000000.0
2008-07-03 20:10:00,1.59853,1.59913,1.59813,1.59891,205900000.0
2008-07-03 20:15:00,1.59879,1.59896,1.59848,1.59865,183100000.0
2008-07-03 20:20:00,1.59868,1.59907,1.59828,1.59872,175900000.0
2008-07-03 20:25:00,1.59892,1.59892,1.59809,1.59851,207400000.0
2008-07-03 20:30:00,1.59854,1.59867,1.59801,1.59821,181300000.0
2008-07-03 20:35:00,1.59809,1.59846,1.5978,1.59789,235200000.0
2008-07-03 20:40:00,1.59811,1.59868,1.59772,1.59858,227600000.0
2008-07-03 20:45:00,1.59816,1.59913,1.5981,1.5991,201700000.0
2008-07-03 20:50:00,1.59874,1.59874,1.59803,1.5983,196600001.0
2008-07-03 20:55:00,1.59835,1.5986,1.59793,1.59813,176100000.0
2008-07-03 21:00:00,1.598,1.59892,1.59765,1.5985,183700000.0
2008-07-03 21:05:00,1.59853,1.59867,1.59822,1.59845,189400001.0
2008-07-03 21:10:00,1.59844,1.599,1.59827,1.59867,205000001.0
2008-07-03 21:15:00,1.59867,1.59924,1.5986,1.59887,195800000.0
2008-07-03 21:20:00,1.59895,1.59924,1.59861,1.59877,216600003.0
2008-07-03 21:25:00,1.5989,1.59951,1.59873,1.59918,198500001.0
2008-07-03 21:30:00,1.59917,1.59995,1.59917,1.59975,159000000.0
2008-07-03 21:35:00,1.60002,1.60013,1.59928,1.60005,165800000.0
2008-07-03 21:40:00,1.59983,1.60004,1.5994,1.59953,157900000.0
2008-07-03 21:45:00,1.59973,1.6003,1.5995,1.59991,218800000.0
2008-07-03 21:50:00,1.59966,1.59981,1.59901,1.59934,236000000.0
2008-07-03 21:55:00,1.59927,1.59959,1.59865,1.59894,206800001.0
2008-07-03 22:00:00,1.59882,1.5989,1.5983,1.59832,150300000.0
2008-07-03 22:05:00,1.59817,1.59841,1.59742,1.59771,182400000.0
2008-07-03 22:10:00,1.59778,1.59859,1.59764,1.5981,186300000.0
2008-07-03 22:15:00,1.5983,1.59848,1.59791,1.59828,203600001.0
2008-07-03 22:20:00,1.59829,1.59853,1.5979,1.5982,192399999.0
2008-07-03 22:25:00,1.59815,1.59888,1.59784,1.59888,162300000.0
2008-07-03 22:30:00,1.59899,1.59943,1.59844,1.59903,200700001.0
2008-07-03 22:35:00,1.59906,1.59906,1.59787,1.5979,220700000.0
2008-07-03 22:40:00,1.59807,1.59838,1.59778,1.59793,169100000.0
2008-07-03 22:45:00,1.59793,1.59804,1.59722,1.59749,121800000.0
2008-07-03 22:50:00,1.59744,1.59811,1.59735,1.59805,176800001.0
2008-07-03 22:55:00,1.59834,1.59852,1.59772,1.59798,215600002.0
2008-07-03 23:00:00,1.59789,1.59803,1.5974,1.59803,179900000.0
2008-07-03 23:05:00,1.59791,1.59811,1.597,1.59748,197400000.0
2008-07-03 23:10:00,1.59755,1.59769,1.59677,1.59746,208200000.0
2008-07-03 23:15:00,1.59747,1.59772,1.59692,1.59768,194400001.0
2008-07-03 23:20:00,1.59776,1.59807,1.59735,1.59752,258400002.0
2008-07-03 23:25:00,1.59778,1.59795,1.59718,1.59754,220300000.0
2008-07-03 23:30:00,1.59755,1.59768,1.59711,1.59753,214000001.0
2008-07-03 23:35:00,1.59751,1.5977,1.59741,1.59754,176000000.0
2008-07-03 23:40:00,1.59777,1.59808,1.5973,1.59773,172200000.0
2008-07-03 23:45:00,1.59765,1.59777,1.59682,1.59755,160200001.0
2008-07-03 23:50:00,1.59763,1.59778,1.59705,1.59705,211400001.0
2008-07-03 23:55:00,1.5975,1.5977,1.5972,1.59745,205300001.0
2008-07-04 00:00:00,1.5976,1.59806,1.59745,1.59777,196000000.0
2008-07-04 00:05:00,1.59798,1.59833,1.5978,1.59791,196200000.0
2008-07-04 00:10:00,1.59795,1.59807,1.59728,1.59807,158400000.0
2008-07-04 00:15:00,1.59787,1.59807,1.59728,1.598,204600000.0
2008-07-04 00:20:00,1.59795,1.59795,1.5972,1.59758,192600000.0
2008-07-04 00:25:00,1.59742,1.59784,1.59733,1.59766,195600001.0
2008-07-04 00:30:00,1.59746,1.59799,1.59723,1.59746,150200002.0
2008-07-04 00:35:00,1.59765,1.59814,1.59738,1.59814,176400000.0
2008-07-04 00:40:00,1.59817,1.59817,1.5975,1.59797,170600000.0
2008-07-04 00:45:00,1.59796,1.59796,1.59694,1.59729,172600000.0
2008-07-04 00:50:00,1.5971,1.5975,1.59701,1.59746,238199998.0
2008-07-04 00:55:00,1.59702,1.59757,1.59677,1.5972,183000000.0
2008-07-04 01:00:00,1.59709,1.59783,1.59691,1.59783,196700000.0
2008-07-04 01:05:00,1.5979,1.59797,1.59666,1.59727,166800000.0
2008-07-04 01:10:00,1.59724,1.59768,1.59671,1.59739,159500000.0
2008-07-04 01:15:00,1.5974,1.5974,1.59653,1.5969,193100000.0
2008-07-04 01:20:00,1.597,1.59717,1.59645,1.5968,145400000.0
2008-07-04 01:25:00,1.59659,1.59671,1.59573,1.59659,195200000.0
2008-07-04 01:30:00,1.59675,1.59704,1.59616,1.59653,173300000.0
2008-07-04 01:35:00,1.59645,1.59716,1.59619,1.59713,143400000.0
2008-07-04 01:40:00,1.59712,1.59739,1.59548,1.59572,181200000.0
2008-07-04 01:45:00,1.59579,1.59744,1.59579,1.59697,207200000.0
2008-07-04 01:50:00,1.5971,1.59783,1.59681,1.59757,170400000.0
2008-07-04 01:55:00,1.59747,1.59813,1.59747,1.59789,181400000.0
2008-07-04 02:00:00,1.59743,1.59772,1.59701,1.59739,349400000.0
2008-07-04 02:05:00,1.59758,1.59787,1.59705,1.59741,551500000.0
2008-07-04 02:10:00,1.59694,1.59726,1.59595,1.59625,433000000.0
2008-07-04 02:15:00,1.59636,1.59717,1.59616,1.59684,672300000.0
2008-07-04 02:20:00,1.59702,1.59728,1.59661,1.59703,181000000.0
2008-07-04 02:25:00,1.59673,1.59742,1.59635,1.5974,347700000.0
2008-07-04 02:30:00,1.59745,1.59752,1.59647,1.59675,514300001.0
2008-07-04 02:35:00,1.5969,1.59713,1.5961,1.59706,419700002.0
2008-07-04 02:40:00,1.59766,1.59789,1.59705,1.59736,264800001.0
2008-07-04 02:45:00,1.59707,1.59837,1.59705,1.59791,560400000.0
2008-07-04 02:50:00,1.59813,1.59829,1.59703,1.5971,278100000.0
2008-07-04 02:55:00,1.59684,1.59786,1.59663,1.59749,255600000.0
2008-07-04 03:00:00,1.59751,1.5976,1.5969,1.59757,321000000.0
2008-07-04 03:05:00,1.59722,1.59771,1.59694,1.5976,294900000.0
2008-07-04 03:10:00,1.59733,1.5977,1.59698,1.59755,262800000.0
2008-07-04 03:15:00,1.59711,1.59765,1.59657,1.59674,187800000.0
2008-07-04 03:20:00,1.59651,1.5971,1.59651,1.59688,292100002.0
2008-07-04 03:25:00,1.59743,1.59743,1.59667,1.59705,319700000.0
2008-07-04 03:30:00,1.59711,1.59771,1.59697,1.59741,229500001.0
2008-07-04 03:35:00,1.59748,1.59783,1.59728,1.59745,276000000.0
2008-07-04 03:40:00,1.59744,1.59842,1.59742,1.5979,349100001.0
2008-07-04 03:45:00,1.59794,1.59816,1.5975,1.59752,186100000.0
2008-07-04 03:50:00,1.59777,1.59784,1.59737,1.59759,333700001.0
2008-07-04 03:55:00,1.5977,1.59865,1.59744,1.59835,910700002.0
2008-07-04 04:00:00,1.59823,1.59834,1.59749,1.59759,517500001.0
2008-07-04 04:05:00,1.5976,1.59812,1.59746,1.59795,506000000.0
2008-07-04 04:10:00,1.59805,1.59833,1.59775,1.59817,353100001.0
2008-07-04 04:15:00,1.59822,1.5984,1.59772,1.5979,373300002.0
2008-07-04 04:20:00,1.59784,1.59792,1.59755,1.59772,405200000.0
2008-07-04 04:25:00,1.5977,1.59817,1.59753,1.59789,514900000.0
2008-07-04 04:30:00,1.59706,1.59749,1.59696,1.59709,205800000.0
2008-07-04 04:35:00,1.59694,1.59736,1.59662,1.59713,434100001.0
2008-07-04 04:40:00,1.5971,1.59766,1.59705,1.5976,258700000.0
2008-07-04 04:45:00,1.59735,1.59794,1.597,1.59738,295200001.0
2008-07-04 04:50:00,1.59696,1.59818,1.59692,1.59769,233999999.0
2008-07-04 04:55:00,1.5979,1.59836,1.59782,1.59788,236100000.0
2008-07-04 05:00:00,1.59814,1.59864,1.59778,1.59814,824500000.0
2008-07-04 05:05:00,1.59795,1.59845,1.59778,1.598,1174400003.0
2008-07-04 05:10:00,1.59784,1.59811,1.59772,1.59797,813300000.0
2008-07-04 05:15:00,1.59793,1.59805,1.5976,1.59765,967800004.0
2008-07-04 05:20:00,1.59753,1.59771,1.59734,1.59753,1139800003.0
2008-07-04 05:25:00,1.59755,1.59788,1.59718,1.59741,1106900002.0
2008-07-04 05:30:00,1.5974,1.59802,1.5973,1.5975,825400000.0
2008-07-04 05:35:00,1.59747,1.59801,1.59745,1.59791,1041100002.0
2008-07-04 05:40:00,1.59798,1.59815,1.59763,1.59782,722500000.0
2008-07-04 05:45:00,1.59791,1.59811,1.59758,1.5976,967600002.0
2008-07-04 05:50:00,1.59761,1.59799,1.5976,1.5979,1081400001.0
2008-07-04 05:55:00,1.59785,1.59799,1.59755,1.59765,758400002.0
2008-07-04 06:00:00,1.59768,1.59782,1.59742,1.59757,972500001.0
2008-07-04 06:05:00,1.59757,1.59823,1.5975,1.59775,1671700003.0
2008-07-04 06:10:00,1.59781,1.59827,1.59776,1.5979,1715900005.0
2008-07-04 06:15:00,1.59781,1.59803,1.59766,1.59787,971400001.0
2008-07-04 06:20:00,1.59786,1.59816,1.59729,1.59752,1419000006.0
2008-07-04 06:25:00,1.59752,1.59794,1.59752,1.59778,1403200003.0
2008-07-04 06:30:00,1.59775,1.59805,1.59773,1.5979,1047600000.0
2008-07-04 06:35:00,1.59785,1.59805,1.59747,1.59761,594500001.0
2008-07-04 06:40:00,1.59749,1.59774,1.59729,1.5977,944400001.0
2008-07-04 06:45:00,1.59775,1.59798,1.59763,1.59772,1349400000.0
2008-07-04 06:50:00,1.59775,1.59791,1.59751,1.59762,1514300002.0
2008-07-04 06:55:00,1.59761,1.59796,1.59753,1.59776,1214300001.0
2008-07-04 07:00:00,1.59797,1.59832,1.5979,1.59828,1281800001.0
2008-07-04 07:05:00,1.59814,1.59842,1.5981,1.59819,1023600001.0
2008-07-04 07:10:00,1.59819,1.59832,1.59792,1.59799,1727800001.0
2008-07-04 07:15:00,1.59791,1.59827,1.59779,1.59798,1485700003.0
2008-07-04 07:20:00,1.59806,1.59812,1.59761,1.5977,1941700005.0
2008-07-04 07:25:00,1.59773,1.5979,1.59725,1.59725,1240100002.0
2008-07-04 07:30:00,1.59728,1.59788,1.59716,1.59762,2071300005.0
2008-07-04 07:35:00,1.59751,1.59768,1.59714,1.59731,1302400005.0
2008-07-04 07:40:00,1.59729,1.5975,1.59716,1.59728,1869300004.0
2008-07-04 07:45:00,1.59734,1.59775,1.59704,1.59749,2800200003.0
2008-07-04 07:50:00,1.59756,1.59772,1.59705,1.5975,2626300005.0
2008-07-04 07:55:00,1.59743,1.59776,1.59679,1.59715,2888500007.0
2008-07-04 08:00:00,1.59729,1.59822,1.59709,1.5981,1953600005.0
2008-07-04 08:05:00,1.59793,1.59816,1.5977,1.59797,2454200005.0
2008-07-04 08:10:00,1.59797,1.59829,1.59768,1.59788,1475000001.0
2008-07-04 08:15:00,1.59784,1.59856,1.59765,1.59847,1385100000.0
2008-07-04 08:20:00,1.59842,1.59856,1.59812,1.59847,1790300003.0
2008-07-04 08:25:00,1.59857,1.59875,1.59805,1.5986,2330300007.0
2008-07-04 08:30:00,1.59867,1.59869,1.59805,1.59822,1791700001.0
2008-07-04 08:35:00,1.59811,1.59831,1.59788,1.59823,2068600002.0
2008-07-04 08:40:00,1.59803,1.59865,1.59801,1.59818,1978700004.0
2008-07-04 08:45:00,1.5982,1.59896,1.5978,1.59834,2827300009.0
2008-07-04 08:50:00,1.59853,1.59891,1.5978,1.59784,2843100004.0
2008-07-04 08:55:00,1.59789,1.59841,1.59769,1.59784,2391099999.0
2008-07-04 09:00:00,1.59782,1.5983,1.59778,1.59821,2716300006.0
2008-07-04 09:05:00,1.59813,1.59831,1.59709,1.5976,1921300005.0
2008-07-04 09:10:00,1.59769,1.59832,1.59742,1.59792,2165600002.0
2008-07-04 09:15:00,1.59787,1.59813,1.59769,1.5978,2231600006.0
2008-07-04 09:20:00,1.59782,1.59803,1.59695,1.59707,1668900006.0
2008-07-04 09:25:00,1.59702,1.59802,1.597,1.59783,2294200004.0
2008-07-04 09:30:00,1.59767,1.59801,1.59691,1.59731,2295900005.0
2008-07-04 09:35:00,1.59743,1.59773,1.59729,1.59744,1838500004.0
2008-07-04 09:40:00,1.59751,1.59811,1.5975,1.59758,2230900006.0
2008-07-04 09:45:00,1.5976,1.5987,1.59752,1.59825,2120300006.0
2008-07-04 09:50:00,1.59835,1.59882,1.59727,1.59834,2158600007.0
2008-07-04 09:55:00,1.59817,1.59874,1.59716,1.59874,2954300006.0
2008-07-04 10:00:00,1.59888,1.59895,1.59792,1.59864,2294300003.0
2008-07-04 10:05:00,1.59851,1.59893,1.59843,1.59865,2387700002.0
2008-07-04 10:10:00,1.59863,1.59865,1.59656,1.59656,2300100007.0
2008-07-04 10:15:00,1.59649,1.59691,1.5963,1.59672,1914300005.0
2008-07-04 10:20:00,1.59687,1.59751,1.59683,1.59716,2117100004.0
2008-07-04 10:25:00,1.59716,1.59746,1.59656,1.59679,2549200001.0
2008-07-04 10:30:00,1.59688,1.59688,1.59515,1.59527,2483300004.0
2008-07-04 10:35:00,1.59538,1.59604,1.59478,1.59478,2371200003.0
2008-07-04 10:40:00,1.59473,1.59486,1.59414,1.59467,2489100004.0
2008-07-04 10:45:00,1.59452,1.59524,1.59423,1.59492,2164600005.0
2008-07-04 10:50:00,1.59486,1.59513,1.59442,1.59471,2246100004.0
2008-07-04 10:55:00,1.59491,1.59513,1.59418,1.59463,2733500006.0
2008-07-04 11:00:00,1.59476,1.59492,1.59354,1.59381,2449500004.0
2008-07-04 11:05:00,1.59399,1.59433,1.59181,1.59181,2153900004.0
2008-07-04 11:10:00,1.5918,1.59188,1.59049,1.59064,2429600007.0
2008-07-04 11:15:00,1.59081,1.59212,1.59076,1.59169,2145400003.0
2008-07-04 11:20:00,1.59164,1.59251,1.59153,1.59209,2673700005.0
2008-07-04 11:25:00,1.59203,1.59288,1.59185,1.59204,2226500006.0
2008-07-04 11:30:00,1.59211,1.59226,1.59155,1.59194,2602500005.0
2008-07-04 11:35:00,1.59203,1.5929,1.59196,1.59245,2853400008.0
2008-07-04 11:40:00,1.59265,1.59416,1.59254,1.59382,3078500005.0
2008-07-04 11:45:00,1.59366,1.59415,1.59328,1.59371,2541900004.0
2008-07-04 11:50:00,1.59343,1.5937,1.59313,1.59321,1205100000.0
2008-07-04 11:55:00,1.59341,1.59376,1.59304,1.59307,2268800002.0
2008-07-04 12:00:00,1.59304,1.59363,1.59234,1.59344,2126500008.0
2008-07-04 12:05:00,1.59359,1.59388,1.59308,1.59335,2091900002.0
2008-07-04 12:10:00,1.59329,1.59378,1.59278,1.59378,1848600002.0
2008-07-04 12:15:00,1.59367,1.59395,1.59327,1.59378,1677500005.0
2008-07-04 12:20:00,1.59382,1.59397,1.59317,1.5936,2097000004.0
2008-07-04 12:25:00,1.59371,1.59377,1.59322,1.59333,2599200001.0
2008-07-04 12:30:00,1.59342,1.59393,1.59327,1.59363,3062700005.0
2008-07-04 12:35:00,1.59361,1.59378,1.59318,1.59318,2776800005.0
2008-07-04 12:40:00,1.59319,1.59429,1.59319,1.59371,2056300009.0
2008-07-04 12:45:00,1.59382,1.59452,1.59364,1.59443,2423100008.0
2008-07-04 12:50:00,1.59451,1.59479,1.59411,1.59457,1993100004.0
2008-07-04 12:55:00,1.59449,1.59504,1.59424,1.59486,2469300006.0
2008-07-04 13:00:00,1.59479,1.59494,1.59377,1.59425,1560700003.0
2008-07-04 13:05:00,1.59434,1.59449,1.59379,1.59404,1336600002.0
2008-07-04 13:10:00,1.59417,1.59429,1.59374,1.5939,1542500001.0
2008-07-04 13:15:00,1.59396,1.59415,1.59305,1.59307,1167600001.0
2008-07-04 13:20:00,1.59284,1.59311,1.59165,1.5929,1018000001.0
2008-07-04 13:25:00,1.59301,1.59355,1.59264,1.59294,1739300000.0
2008-07-04 13:30:00,1.59301,1.59312,1.59264,1.593,2104400001.0
2008-07-04 13:35:00,1.59324,1.59338,1.59289,1.59319,1946400004.0
2008-07-04 13:40:00,1.59306,1.59324,1.59287,1.59315,1272700002.0
2008-07-04 13:45:00,1.59316,1.5933,1.59285,1.59294,1843500001.0
2008-07-04 13:50:00,1.59298,1.59304,1.59197,1.59216,1903400004.0
2008-07-04 13:55:00,1.59197,1.59205,1.59149,1.59163,1592400000.0
2008-07-04 14:00:00,1.59172,1.59179,1.59024,1.59035,1865300003.0
2008-07-04 14:05:00,1.59066,1.59186,1.59066,1.59152,1680100004.0
2008-07-04 14:10:00,1.59163,1.59293,1.59163,1.59293,1140400004.0
2008-07-04 14:15:00,1.59293,1.59297,1.5918,1.59189,1945400001.0
2008-07-04 14:20:00,1.59202,1.5932,1.59194,1.59284,1998700004.0
2008-07-04 14:25:00,1.59292,1.59451,1.59272,1.59418,1719300003.0
2008-07-04 14:30:00,1.5941,1.59442,1.59357,1.59442,203500000.0
2008-07-04 14:35:00,1.59443,1.59443,1.59325,1.59402,172100000.0
2008-07-04 14:40:00,1.59414,1.59421,1.59232,1.593,216100001.0
2008-07-04 14:45:00,1.59279,1.593,1.59232,1.59267,181700001.0
2008-07-04 14:50:00,1.59241,1.59297,1.59215,1.59225,200600001.0
2008-07-04 14:55:00,1.59253,1.59265,1.5922,1.59225,164500000.0
2008-07-04 15:00:00,1.59227,1.5927,1.59204,1.5925,186500000.0
2008-07-04 15:05:00,1.59255,1.59282,1.59208,1.5924,220500000.0
2008-07-04 15:10:00,1.59274,1.59364,1.59274,1.59356,146600000.0
2008-07-04 15:15:00,1.59353,1.59359,1.5921,1.59253,190200000.0
2008-07-04 15:20:00,1.59237,1.59296,1.59232,1.59238,196400000.0
2008-07-04 15:25:00,1.59236,1.59286,1.59226,1.59239,182900000.0
2008-07-04 15:30:00,1.59273,1.59337,1.59241,1.59255,191800000.0
2008-07-04 15:35:00,1.59252,1.5936,1.59211,1.59335,210000002.0
2008-07-04 15:40:00,1.59343,1.59343,1.59271,1.59315,159900000.0
2008-07-04 15:45:00,1.593,1.59356,1.59298,1.59343,182300000.0
2008-07-04 15:50:00,1.59343,1.59443,1.59343,1.59443,182400000.0
2008-07-04 15:55:00,1.59446,1.5962,1.59391,1.59612,182400000.0
2008-07-04 16:00:00,1.59567,1.59567,1.59322,1.59374,175900000.0
2008-07-04 16:05:00,1.59377,1.59446,1.59367,1.59425,212800000.0
2008-07-04 16:10:00,1.59444,1.59647,1.59423,1.59548,159400000.0
2008-07-04 16:15:00,1.59509,1.59515,1.59435,1.59449,201000000.0
2008-07-04 16:20:00,1.59438,1.59494,1.59433,1.5948,212200000.0
2008-07-04 16:25:00,1.59477,1.59526,1.59414,1.59514,232400002.0
2008-07-04 16:30:00,1.59505,1.59505,1.59435,1.59445,210600001.0
2008-07-04 16:35:00,1.59434,1.59449,1.59375,1.5941,180900000.0
2008-07-04 16:40:00,1.59422,1.59483,1.59369,1.59482,205200000.0
2008-07-04 16:45:00,1.59438,1.59462,1.59372,1.5939,192500000.0
2008-07-04 16:50:00,1.59399,1.59428,1.59378,1.59427,179100000.0
2008-07-04 16:55:00,1.5945,1.5949,1.59422,1.59472,182700000.0
2008-07-04 17:00:00,1.59448,1.5949,1.5935,1.5949,181000000.0
2008-07-04 17:05:00,1.59496,1.59539,1.59454,1.59527,245200000.0
2008-07-04 17:10:00,1.5952,1.59549,1.59481,1.59492,170900000.0
2008-07-04 17:15:00,1.59516,1.59532,1.59469,1.59496,188200000.0
2008-07-04 17:20:00,1.59485,1.59504,1.59394,1.59411,184100001.0
2008-07-04 17:25:00,1.59393,1.59428,1.59338,1.59384,200300000.0
2008-07-04 17:30:00,1.59385,1.59412,1.59345,1.59402,174300000.0
2008-07-04 17:35:00,1.5941,1.5952,1.59405,1.59411,188800000.0
2008-07-04 17:40:00,1.59415,1.59485,1.594,1.5947,181400000.0
2008-07-04 17:45:00,1.59483,1.5949,1.59407,1.59476,190600001.0
2008-07-04 17:50:00,1.59466,1.59505,1.59409,1.59453,185500000.0
2008-07-04 17:55:00,1.5945,1.59525,1.59438,1.59514,199600000.0
2008-07-04 18:00:00,1.59512,1.59542,1.59442,1.59535,240200000.0
2008-07-04 18:05:00,1.59547,1.59567,1.59479,1.5952,196400000.0
2008-07-04 18:10:00,1.59521,1.59536,1.59422,1.59476,215500001.0
2008-07-04 18:15:00,1.59457,1.59504,1.59402,1.59402,209100001.0
2008-07-04 18:20:00,1.59406,1.59659,1.59406,1.59644,183200000.0
2008-07-04 18:25:00,1.5968,1.59859,1.59649,1.59781,180300000.0
2008-07-04 18:30:00,1.59772,1.59905,1.59572,1.59693,157300000.0
2008-07-04 18:35:00,1.59738,1.59827,1.59738,1.5979,159300000.0
2008-07-04 18:40:00,1.59764,1.59827,1.59763,1.59795,175500001.0
2008-07-04 18:45:00,1.59812,1.59815,1.59688,1.59727,149900000.0
2008-07-04 18:50:00,1.59724,1.59743,1.59638,1.59671,184600000.0
2008-07-04 18:55:00,1.59663,1.59712,1.59635,1.59681,163000000.0
2008-07-04 19:00:00,1.59665,1.59872,1.59665,1.59859,212100000.0
2008-07-04 19:05:00,1.59837,1.59849,1.59784,1.5983,197200000.0
2008-07-04 19:10:00,1.59856,1.59912,1.59822,1.59886,243400001.0
2008-07-04 19:15:00,1.59895,1.59997,1.59868,1.59984,173700000.0
2008-07-04 19:20:00,1.59945,1.60016,1.59934,1.59951,213900001.0
2008-07-04 19:25:00,1.59948,1.5995,1.59877,1.59907,210100001.0
2008-07-04 19:30:00,1.59914,1.5992,1.59799,1.59799,199500000.0
2008-07-04 19:35:00,1.59805,1.59845,1.59775,1.59838,159800000.0
2008-07-04 19:40:00,1.59812,1.59872,1.59792,1.59872,175600000.0
2008-07-04 19:45:00,1.59866,1.59888,1.598,1.5982,198700000.0
2008-07-04 19:50:00,1.5983,1.59875,1.59792,1.59863,253700000.0
2008-07-04 19:55:00,1.59863,1.60016,1.59863,1.6,155700000.0
2008-07-04 20:00:00,1.60002,1.60002,1.59846,1.59935,180100000.0
2008-07-04 20:05:00,1.59922,1.5997,1.59909,1.59932,171100000.0
2008-07-04 20:10:00,1.59918,1.60038,1.59918,1.59989,247700000.0
2008-07-04 20:15:00,1.59993,1.60029,1.59934,1.59943,188800000.0
2008-07-04 20:20:00,1.59964,1.60035,1.59961,1.60011,186100000.0
2008-07-04 20:25:00,1.60054,1.60106,1.59937,1.59988,189400000.0
2008-07-04 20:30:00,1.59998,1.60043,1.59957,1.60024,217000000.0
2008-07-04 20:35:00,1.60017,1.60069,1.59999,1.60035,226700002.0
2008-07-04 20:40:00,1.60075,1.60126,1.60026,1.60071,219200001.0
2008-07-04 20:45:00,1.60037,1.60073,1.6002,1.60073,249700000.0
2008-07-04 20:50:00,1.60118,1.60135,1.60051,1.60074,170000000.0
2008-07-04 20:55:00,1.60078,1.601,1.60063,1.60087,239700001.0
2008-07-04 21:00:00,1.60049,1.60118,1.6002,1.60039,203900000.0
2008-07-04 21:05:00,1.60023,1.6012,1.60023,1.6012,199500000.0
2008-07-04 21:10:00,1.60135,1.60152,1.60064,1.60071,228500000.0
2008-07-04 21:15:00,1.60096,1.60096,1.60024,1.60059,180400000.0
2008-07-04 21:20:00,1.60067,1.60124,1.6005,1.60093,223800000.0
2008-07-04 21:25:00,1.60102,1.60126,1.60077,1.60102,164600000.0
2008-07-04 21:30:00,1.60103,1.60128,1.60075,1.60081,156100000.0
2008-07-04 21:35:00,1.60074,1.60138,1.60021,1.60021,187600000.0
2008-07-04 21:40:00,1.59993,1.60098,1.59993,1.60071,175800000.0
2008-07-04 21:45:00,1.60074,1.60107,1.60044,1.60077,206600000.0
2008-07-04 21:50:00,1.60044,1.60079,1.5999,1.60039,225300000.0
2008-07-04 21:55:00,1.60018,1.60075,1.59975,1.60017,238300000.0
2008-07-04 22:00:00,1.60055,1.60058,1.59919,1.59919,229300002.0
2008-07-04 22:05:00,1.59906,1.5999,1.59792,1.59792,179800001.0
2008-07-04 22:10:00,1.59796,1.59823,1.59779,1.59783,215100000.0
2008-07-04 22:15:00,1.59806,1.59832,1.5978,1.59825,137900000.0
2008-07-04 22:20:00,1.59829,1.59841,1.59765,1.59822,154400000.0
2008-07-04 22:25:00,1.59817,1.59893,1.59783,1.5989,193600001.0
2008-07-04 22:30:00,1.59904,1.5991,1.59838,1.59886,184300001.0
2008-07-04 22:35:00,1.59895,1.60015,1.59865,1.60015,256499998.0
2008-07-04 22:40:00,1.60026,1.60048,1.59971,1.59973,133800000.0
2008-07-04 22:45:00,1.59948,1.60006,1.59936,1.59979,241800001.0
2008-07-04 22:50:00,1.59969,1.60036,1.59903,1.59951,172800000.0
2008-07-04 22:55:00,1.59971,1.60012,1.59887,1.59895,157500000.0
2008-07-06 23:00:00,1.59783,1.59992,1.59783,1.59871,200500001.0
2008-07-06 23:05:00,1.59825,1.59978,1.59789,1.59956,167800000.0
2008-07-06 23:10:00,1.59861,1.5996,1.59836,1.59865,215600000.0
2008-07-06 23:15:00,1.5987,1.59943,1.59858,1.59915,151200000.0
2008-07-06 23:20:00,1.59877,1.5992,1.59821,1.59905,138100000.0
2008-07-06 23:25:00,1.599,1.59926,1.59877,1.59877,143600000.0
2008-07-06 23:30:00,1.59915,1.59915,1.59808,1.59879,174400000.0
2008-07-06 23:35:00,1.59826,1.5989,1.59826,1.59867,130600000.0
2008-07-06 23:40:00,1.59883,1.59908,1.59842,1.59888,119300000.0
2008-07-06 23:45:00,1.59835,1.59879,1.59798,1.59815,173100001.0
2008-07-06 23:50:00,1.59819,1.5986,1.5979,1.5979,208600000.0
2008-07-06 23:55:00,1.59789,1.59869,1.59786,1.59809,149300000.0
2008-07-07 00:00:00,1.5989,1.59928,1.59778,1.59927,209700001.0
2008-07-07 00:05:00,1.59888,1.59899,1.59812,1.59827,200100001.0
2008-07-07 00:10:00,1.59838,1.59875,1.59807,1.59875,115000000.0
2008-07-07 00:15:00,1.59905,1.59921,1.59878,1.59902,179200000.0
2008-07-07 00:20:00,1.59916,1.59956,1.59893,1.59948,188300000.0
2008-07-07 00:25:00,1.59934,1.59978,1.59929,1.59956,242099998.0
2008-07-07 00:30:00,1.59936,1.59975,1.59907,1.59923,192700000.0
2008-07-07 00:35:00,1.59951,1.59994,1.59938,1.59977,197400001.0
2008-07-07 00:40:00,1.5997,1.60008,1.59903,1.59903,167000000.0
2008-07-07 00:45:00,1.59901,1.59901,1.59763,1.59794,227200001.0
2008-07-07 00:50:00,1.59799,1.59826,1.59763,1.59801,177500000.0
2008-07-07 00:55:00,1.59771,1.599,1.59771,1.59882,167900000.0
2008-07-07 01:00:00,1.59876,1.59876,1.59808,1.5984,211000000.0
2008-07-07 01:05:00,1.59863,1.59888,1.59835,1.5985,170800000.0
2008-07-07 01:10:00,1.5984,1.59891,1.5979,1.59843,175500000.0
2008-07-07 01:15:00,1.59833,1.59892,1.59806,1.59836,178800000.0
2008-07-07 01:20:00,1.59879,1.599,1.59832,1.59894,180600001.0
2008-07-07 01:25:00,1.59895,1.59901,1.5983,1.59852,220500000.0
2008-07-07 01:30:00,1.59869,1.59869,1.59775,1.59813,205000000.0
2008-07-07 01:35:00,1.59818,1.59859,1.59797,1.59859,182900000.0
2008-07-07 01:40:00,1.59854,1.59854,1.59744,1.59772,196600000.0
2008-07-07 01:45:00,1.5977,1.59784,1.59687,1.59733,184000000.0
2008-07-07 01:50:00,1.59732,1.59819,1.59696,1.59786,156700000.0
2008-07-07 01:55:00,1.59776,1.59778,1.59689,1.59729,157600000.0
2008-07-07 02:00:00,1.59726,1.59726,1.59653,1.59663,204000000.0
2008-07-07 02:05:00,1.59663,1.59727,1.59652,1.59702,198700000.0
2008-07-07 02:10:00,1.59705,1.59718,1.59634,1.59673,135200000.0
2008-07-07 02:15:00,1.59657,1.59666,1.59593,1.59606,166300000.0
2008-07-07 02:20:00,1.59625,1.59647,1.59576,1.59614,141600000.0
2008-07-07 02:25:00,1.59613,1.59625,1.59529,1.59586,204100000.0
2008-07-07 02:30:00,1.59573,1.59608,1.59543,1.59576,179400000.0
2008-07-07 02:35:00,1.59586,1.5959,1.59471,1.5952,179800000.0
2008-07-07 02:40:00,1.595,1.59537,1.59474,1.59517,191800000.0
2008-07-07 02:45:00,1.5952,1.59559,1.59462,1.59482,188100001.0
2008-07-07 02:50:00,1.59491,1.59551,1.5948,1.59484,178500000.0
2008-07-07 02:55:00,1.59461,1.59479,1.59392,1.59426,208900000.0
2008-07-07 03:00:00,1.59438,1.59493,1.5941,1.59451,171200000.0
2008-07-07 03:05:00,1.59515,1.59541,1.59486,1.59513,204600000.0
2008-07-07 03:10:00,1.59552,1.59562,1.59481,1.59507,205800001.0
2008-07-07 03:15:00,1.59516,1.59521,1.59429,1.59459,142300000.0
2008-07-07 03:20:00,1.59476,1.59637,1.59472,1.59637,164700000.0
2008-07-07 03:25:00,1.59637,1.59643,1.59577,1.59584,212700000.0
2008-07-07 03:30:00,1.59605,1.59624,1.5951,1.59573,240500000.0
2008-07-07 03:35:00,1.5959,1.59595,1.59496,1.59588,160400000.0
2008-07-07 03:40:00,1.59599,1.59624,1.59477,1.59477,178200002.0
2008-07-07 03:45:00,1.59489,1.59558,1.59372,1.5938,206900004.0
2008-07-07 03:50:00,1.59401,1.59457,1.59318,1.59417,184000000.0
2008-07-07 03:55:00,1.59411,1.59445,1.59383,1.59401,237200001.0
2008-07-07 04:00:00,1.59396,1.59419,1.59341,1.5939,207600000.0
2008-07-07 04:05:00,1.5934,1.59421,1.5934,1.59378,161800000.0
2008-07-07 04:10:00,1.5936,1.59397,1.59307,1.59367,164300001.0
2008-07-07 04:15:00,1.59368,1.59468,1.59328,1.59468,196100000.0
2008-07-07 04:20:00,1.59445,1.59458,1.59428,1.59442,215500001.0
2008-07-07 04:25:00,1.59451,1.59457,1.59399,1.59432,205400001.0
2008-07-07 04:30:00,1.59425,1.59455,1.59377,1.59403,201600000.0
2008-07-07 04:35:00,1.59394,1.59419,1.59302,1.5941,177400000.0
2008-07-07 04:40:00,1.59384,1.59426,1.59354,1.59423,201600001.0
2008-07-07 04:45:00,1.5941,1.59434,1.59292,1.59419,178200000.0
2008-07-07 04:50:00,1.59417,1.59494,1.59378,1.59494,158900001.0
2008-07-07 04:55:00,1.59475,1.59507,1.59386,1.59505,179700002.0
2008-07-07 05:00:00,1.59497,1.59553,1.59432,1.59432,187600001.0
2008-07-07 05:05:00,1.59399,1.59562,1.59399,1.59503,199800001.0
2008-07-07 05:10:00,1.59505,1.59533,1.59457,1.5951,170100000.0
2008-07-07 05:15:00,1.59514,1.5956,1.59456,1.59529,178300001.0
2008-07-07 05:20:00,1.59493,1.59529,1.59455,1.59505,199000000.0
2008-07-07 05:25:00,1.59502,1.59531,1.59457,1.59521,154400000.0
2008-07-07 05:30:00,1.59522,1.59527,1.59477,1.59515,206700000.0
2008-07-07 05:35:00,1.59515,1.59554,1.59474,1.59498,202400001.0
2008-07-07 05:40:00,1.59492,1.59509,1.59446,1.59465,253800001.0
2008-07-07 05:45:00,1.59441,1.59571,1.59434,1.59552,257800000.0
2008-07-07 05:50:00,1.59519,1.59564,1.59476,1.59551,164200000.0
2008-07-07 05:55:00,1.59542,1.59555,1.59504,1.59512,151400000.0
2008-07-07 06:00:00,1.59513,1.59534,1.59481,1.595,198800000.0
2008-07-07 06:05:00,1.59498,1.59548,1.59483,1.59511,179300000.0
2008-07-07 06:10:00,1.59523,1.59552,1.59499,1.59538,230900001.0
2008-07-07 06:15:00,1.59531,1.59548,1.5947,1.59508,161400000.0
2008-07-07 06:20:00,1.59521,1.59537,1.59465,1.59492,161300000.0
2008-07-07 06:25:00,1.59497,1.59584,1.59481,1.59566,162800001.0
2008-07-07 06:30:00,1.59574,1.59581,1.59504,1.5952,201400000.0
2008-07-07 06:35:00,1.59519,1.59571,1.59491,1.59546,232200001.0
2008-07-07 06:40:00,1.59532,1.59551,1.59468,1.59544,181300000.0
2008-07-07 06:45:00,1.5954,1.59558,1.59486,1.59539,179200000.0
2008-07-07 06:50:00,1.59545,1.59573,1.59506,1.59538,172900000.0
2008-07-07 06:55:00,1.59563,1.59563,1.59452,1.59452,223600000.0
2008-07-07 07:00:00,1.59494,1.59513,1.59466,1.59471,199800001.0
2008-07-07 07:05:00,1.59469,1.59532,1.59441,1.5953,155300000.0
2008-07-07 07:10:00,1.59519,1.59559,1.59469,1.59524,235599999.0
2008-07-07 07:15:00,1.59532,1.59604,1.59504,1.59575,172100000.0
2008-07-07 07:20:00,1.59546,1.59605,1.59541,1.59556,191100000.0
2008-07-07 07:25:00,1.59561,1.59568,1.59486,1.59536,194300001.0
2008-07-07 07:30:00,1.59536,1.59549,1.59472,1.59535,274300000.0
2008-07-07 07:35:00,1.59501,1.59537,1.59353,1.59504,171200000.0
2008-07-07 07:40:00,1.59509,1.5954,1.59483,1.59527,220100001.0
2008-07-07 07:45:00,1.59521,1.59521,1.59427,1.59427,182000000.0
2008-07-07 07:50:00,1.5948,1.59505,1.59385,1.59385,152000000.0
2008-07-07 07:55:00,1.59393,1.59495,1.5931,1.59495,240600001.0
2008-07-07 08:00:00,1.59508,1.59583,1.59469,1.59571,160200000.0
2008-07-07 08:05:00,1.59578,1.59595,1.59529,1.59564,213600002.0
2008-07-07 08:10:00,1.59541,1.59541,1.59442,1.59506,183300000.0
2008-07-07 08:15:00,1.59519,1.59565,1.59479,1.59524,213700001.0
2008-07-07 08:20:00,1.59534,1.59541,1.59481,1.59502,149000000.0
2008-07-07 08:25:00,1.59503,1.5955,1.59464,1.59479,229600000.0
2008-07-07 08:30:00,1.59479,1.59578,1.59409,1.59572,186900000.0
2008-07-07 08:35:00,1.59545,1.59554,1.59456,1.59488,237100002.0
2008-07-07 08:40:00,1.5947,1.5947,1.5937,1.59415,180600000.0
2008-07-07 08:45:00,1.59421,1.5945,1.59274,1.59364,210500000.0
2008-07-07 08:50:00,1.59346,1.59388,1.59319,1.59375,183500001.0
2008-07-07 08:55:00,1.59409,1.59414,1.59353,1.59373,181700000.0
2008-07-07 09:00:00,1.59392,1.59398,1.59296,1.59345,181000000.0
2008-07-07 09:05:00,1.59326,1.59344,1.59243,1.59315,182100002.0
2008-07-07 09:10:00,1.59318,1.59557,1.59298,1.59557,183900002.0
2008-07-07 09:15:00,1.59551,1.59629,1.59526,1.59526,172700002.0
2008-07-07 09:20:00,1.59547,1.59666,1.59538,1.59557,159700000.0
2008-07-07 09:25:00,1.59544,1.59621,1.59521,1.5959,192900000.0
2008-07-07 09:30:00,1.59594,1.59684,1.59594,1.59645,198300000.0
2008-07-07 09:35:00,1.59637,1.59637,1.59562,1.5959,217800002.0
2008-07-07 09:40:00,1.59612,1.59645,1.59576,1.5958,208000001.0
2008-07-07 09:45:00,1.596,1.59609,1.59514,1.5957,196900000.0
2008-07-07 09:50:00,1.59595,1.59654,1.59576,1.59646,205100000.0
2008-07-07 09:55:00,1.59673,1.5976,1.59673,1.5976,191900000.0
2008-07-07 10:00:00,1.59749,1.59774,1.59644,1.59662,232000000.0
2008-07-07 10:05:00,1.59672,1.59704,1.59625,1.59657,176600002.0
2008-07-07 10:10:00,1.59648,1.59692,1.59605,1.59635,256500000.0
2008-07-07 10:15:00,1.59614,1.59704,1.59582,1.59701,190700000.0
2008-07-07 10:20:00,1.59715,1.59727,1.59636,1.59714,207500002.0
2008-07-07 10:25:00,1.59717,1.59717,1.59663,1.59698,195400000.0
2008-07-07 10:30:00,1.59698,1.59762,1.59658,1.59739,188700000.0
2008-07-07 10:35:00,1.59722,1.59804,1.59658,1.5978,215100000.0
2008-07-07 10:40:00,1.59769,1.59796,1.59721,1.59796,166800000.0
2008-07-07 10:45:00,1.59787,1.59831,1.59689,1.5973,195200000.0
2008-07-07 10:50:00,1.59741,1.59802,1.59682,1.59776,161000000.0
2008-07-07 10:55:00,1.59769,1.59788,1.59644,1.59788,172300000.0
2008-07-07 11:00:00,1.5982,1.5982,1.59723,1.59772,211300000.0
2008-07-07 11:05:00,1.59751,1.59788,1.59721,1.59763,250700000.0
2008-07-07 11:10:00,1.59754,1.59865,1.59714,1.59762,259500001.0
2008-07-07 11:15:00,1.5977,1.5981,1.59704,1.59748,179900000.0
2008-07-07 11:20:00,1.5974,1.59853,1.5974,1.59816,173600000.0
2008-07-07 11:25:00,1.59826,1.59845,1.59778,1.59787,243700001.0
2008-07-07 11:30:00,1.59784,1.59784,1.59694,1.5977,155100000.0
2008-07-07 11:35:00,1.59757,1.59784,1.59742,1.59756,206800000.0
2008-07-07 11:40:00,1.59756,1.59793,1.59739,1.59776,190800001.0
2008-07-07 11:45:00,1.59804,1.5987,1.59753,1.59796,169300000.0
2008-07-07 11:50:00,1.59787,1.59814,1.59705,1.59729,186400000.0
2008-07-07 11:55:00,1.59707,1.59821,1.5967,1.59774,151600000.0
2008-07-07 12:00:00,1.59777,1.59791,1.5962,1.59702,170100000.0
2008-07-07 12:05:00,1.59708,1.59756,1.59691,1.59713,266100000.0
2008-07-07 12:10:00,1.59718,1.59718,1.59639,1.59667,207700000.0
2008-07-07 12:15:00,1.59679,1.5987,1.59613,1.59849,149600000.0
2008-07-07 12:20:00,1.59839,1.59931,1.59827,1.59898,221700001.0
2008-07-07 12:25:00,1.59895,1.59942,1.5985,1.59875,191200001.0
2008-07-07 12:30:00,1.59861,1.59909,1.59824,1.59868,165200000.0
2008-07-07 12:35:00,1.59903,1.59948,1.59765,1.59765,149800000.0
2008-07-07 12:40:00,1.59761,1.59795,1.59724,1.59763,181200000.0
2008-07-07 12:45:00,1.59769,1.59792,1.59616,1.59641,186000002.0
2008-07-07 12:50:00,1.59641,1.59679,1.59523,1.59523,202700000.0
2008-07-07 12:55:00,1.59498,1.59679,1.59426,1.59679,193500000.0
2008-07-07 13:00:00,1.59668,1.59803,1.59657,1.59735,213800001.0
2008-07-07 13:05:00,1.59698,1.59728,1.59644,1.59647,196700000.0
2008-07-07 13:10:00,1.59662,1.59748,1.596,1.59716,189800000.0
2008-07-07 13:15:00,1.59719,1.59736,1.59662,1.59736,215800000.0
2008-07-07 13:20:00,1.59747,1.59771,1.59664,1.59771,187900000.0
2008-07-07 13:25:00,1.59763,1.59763,1.59648,1.59702,174500000.0
2008-07-07 13:30:00,1.59708,1.59744,1.59646,1.59712,1650500005.0
2008-07-07 13:35:00,1.59719,1.59751,1.59689,1.59733,1803700003.0
2008-07-07 13:40:00,1.59733,1.59744,1.59678,1.59721,1931800004.0
2008-07-07 13:45:00,1.59741,1.59771,1.59722,1.59735,988500002.0
2008-07-07 13:50:00,1.59727,1.59796,1.59712,1.59771,1566000004.0
2008-07-07 13:55:00,1.59771,1.59794,1.59757,1.5978,1924600008.0
2008-07-07 14:00:00,1.5977,1.59796,1.59744,1.59774,1796100002.0
2008-07-07 14:05:00,1.59774,1.59834,1.59762,1.59791,1911300000.0
2008-07-07 14:10:00,1.59803,1.59832,1.597,1.59781,1817500003.0
2008-07-07 14:15:00,1.59822,1.59958,1.598,1.59919,1154400000.0
2008-07-07 14:20:00,1.5991,1.59977,1.59877,1.59977,1955699999.0
2008-07-07 14:25:00,1.59963,1.59966,1.59739,1.598,1980199999.0
2008-07-07 14:30:00,1.59779,1.59875,1.59653,1.59864,1821100001.0
2008-07-07 14:35:00,1.59869,1.59885,1.59813,1.59848,1065000002.0
2008-07-07 14:40:00,1.59839,1.59849,1.59768,1.59801,1238400001.0
2008-07-07 14:45:00,1.59797,1.59817,1.59683,1.59699,1571800003.0
2008-07-07 14:50:00,1.5968,1.59717,1.59657,1.59697,1372000003.0
2008-07-07 14:55:00,1.59706,1.59771,1.59702,1.59762,1618600007.0
2008-07-07 15:00:00,1.59756,1.59775,1.59725,1.59762,2417700004.0
2008-07-07 15:05:00,1.59802,1.59848,1.5978,1.59796,2045100006.0
2008-07-07 15:10:00,1.59807,1.59856,1.59785,1.59837,2158500002.0
2008-07-07 15:15:00,1.59825,1.59881,1.59781,1.59813,2058800005.0
2008-07-07 15:20:00,1.59814,1.59842,1.59737,1.59772,2747200008.0
2008-07-07 15:25:00,1.5976,1.59838,1.59726,1.5983,3112900007.0
2008-07-07 15:30:00,1.59823,1.59843,1.59724,1.59801,2530400000.0
2008-07-07 15:35:00,1.59789,1.59791,1.59679,1.59741,2160300002.0
2008-07-07 15:40:00,1.59745,1.59816,1.59697,1.59716,1772100006.0
2008-07-07 15:45:00,1.59733,1.59789,1.59706,1.59763,1869700003.0
2008-07-07 15:50:00,1.59744,1.59766,1.59657,1.59723,2187000005.0
2008-07-07 15:55:00,1.59725,1.5973,1.59604,1.5965,2246100001.0
2008-07-07 16:00:00,1.59634,1.59736,1.5961,1.59699,2249600002.0
2008-07-07 16:05:00,1.59703,1.59738,1.59673,1.59696,1322000004.0
2008-07-07 16:10:00,1.59694,1.59746,1.59665,1.59676,2468800006.0
2008-07-07 16:15:00,1.5969,1.59729,1.5962,1.59694,3022200005.0
2008-07-07 16:20:00,1.59682,1.59736,1.59651,1.59685,2655700006.0
2008-07-07 16:25:00,1.59667,1.59712,1.59511,1.59679,2637900000.0
2008-07-07 16:30:00,1.59687,1.59689,1.59552,1.59594,2372300006.0
2008-07-07 16:35:00,1.59554,1.59644,1.59436,1.59436,2684200000.0
2008-07-07 16:40:00,1.59432,1.59436,1.59155,1.59172,2136700004.0
2008-07-07 16:45:00,1.59208,1.59251,1.59038,1.59151,2332100002.0
2008-07-07 16:50:00,1.59135,1.59184,1.59081,1.59153,2247400003.0
2008-07-07 16:55:00,1.59155,1.59237,1.59083,1.59217,2448200007.0
2008-07-07 17:00:00,1.59225,1.59274,1.59051,1.59106,2545000005.0
2008-07-07 17:05:00,1.591,1.59142,1.59005,1.59142,2280700003.0
2008-07-07 17:10:00,1.59164,1.59244,1.59145,1.59165,2306500002.0
2008-07-07 17:15:00,1.59161,1.59195,1.59076,1.59175,2369500006.0
2008-07-07 17:20:00,1.59159,1.59191,1.59078,1.59184,2296200002.0
2008-07-07 17:25:00,1.59185,1.59198,1.59111,1.59134,2712200005.0
2008-07-07 17:30:00,1.59135,1.5919,1.59105,1.59161,2507800004.0
2008-07-07 17:35:00,1.59148,1.59212,1.59131,1.59204,2135100004.0
2008-07-07 17:40:00,1.59162,1.592,1.59125,1.59161,1884600003.0
2008-07-07 17:45:00,1.5918,1.59223,1.59121,1.59194,2335700004.0
2008-07-07 17:50:00,1.59185,1.59203,1.5914,1.5914,2456100005.0
2008-07-07 17:55:00,1.59126,1.59211,1.59126,1.5916,2259500002.0
2008-07-07 18:00:00,1.59156,1.59156,1.59079,1.59143,2731100007.0
2008-07-07 18:05:00,1.5915,1.59192,1.5911,1.5913,2189000003.0
2008-07-07 18:10:00,1.59115,1.59175,1.59106,1.59163,2106100004.0
2008-07-07 18:15:00,1.59163,1.59256,1.59145,1.59234,2355900011.0
2008-07-07 18:20:00,1.59238,1.59307,1.59232,1.59288,1872900003.0
2008-07-07 18:25:00,1.59337,1.5947,1.59316,1.5947,2345700006.0
2008-07-07 18:30:00,1.59486,1.59629,1.59417,1.59584,2264900003.0
2008-07-07 18:35:00,1.59608,1.59684,1.59608,1.59656,1532000006.0
2008-07-07 18:40:00,1.59663,1.59727,1.59611,1.59649,2093300003.0
2008-07-07 18:45:00,1.59653,1.5976,1.59589,1.59741,2128500006.0
2008-07-07 18:50:00,1.59746,1.59746,1.59652,1.5969,2199900003.0
2008-07-07 18:55:00,1.59715,1.59894,1.59689,1.59881,2748000003.0
2008-07-07 19:00:00,1.59887,1.60071,1.59864,1.60016,2441700001.0
2008-07-07 19:05:00,1.59996,1.60109,1.59961,1.60077,2815200006.0
2008-07-07 19:10:00,1.60057,1.60067,1.59945,1.60061,2714400003.0
2008-07-07 19:15:00,1.60034,1.60075,1.5999,1.60043,2088100000.0
2008-07-07 19:20:00,1.60059,1.60064,1.59954,1.59991,2123800003.0
2008-07-07 19:25:00,1.59996,1.60048,1.59969,1.59993,1787100004.0
2008-07-07 19:30:00,1.59992,1.60012,1.59944,1.59984,2298500006.0
2008-07-07 19:35:00,1.59996,1.60057,1.59979,1.6004,1910300009.0
2008-07-07 19:40:00,1.60047,1.60109,1.6,1.60031,1275400003.0
2008-07-07 19:45:00,1.60036,1.60101,1.60032,1.60067,1511400000.0
2008-07-07 19:50:00,1.60069,1.60132,1.6005,1.60085,2374300002.0
2008-07-07 19:55:00,1.60107,1.60125,1.60051,1.60075,1895600004.0
2008-07-07 20:00:00,1.60055,1.6007,1.59969,1.60021,2761000006.0
2008-07-07 20:05:00,1.60042,1.60133,1.60022,1.60033,2535800000.0
2008-07-07 20:10:00,1.60018,1.60057,1.59966,1.60045,2785700000.0
2008-07-07 20:15:00,1.6003,1.60094,1.59973,1.59975,1997600007.0
2008-07-07 20:20:00,1.59959,1.59995,1.59855,1.59942,1325300003.0
2008-07-07 20:25:00,1.59938,1.60026,1.59917,1.60015,1815700003.0
2008-07-07 20:30:00,1.60035,1.60052,1.59958,1.59958,1275600003.0
2008-07-07 20:35:00,1.59946,1.60019,1.59939,1.60012,1836800000.0
2008-07-07 20:40:00,1.6002,1.6014,1.6,1.60096,1310500001.0
2008-07-07 20:45:00,1.60103,1.60152,1.60075,1.60149,1849800007.0
2008-07-07 20:50:00,1.60139,1.60139,1.60089,1.60116,1062300000.0
2008-07-07 20:55:00,1.60102,1.60119,1.60031,1.60046,1289800003.0
2008-07-07 21:00:00,1.60029,1.60065,1.5998,1.60034,1152400001.0
2008-07-07 21:05:00,1.60029,1.60046,1.59975,1.59985,1554900003.0
2008-07-07 21:10:00,1.59977,1.59996,1.59895,1.59918,1415600004.0
2008-07-07 21:15:00,1.59909,1.59944,1.59855,1.59869,996700001.0
2008-07-07 21:20:00,1.59875,1.59925,1.59862,1.59883,571799999.0
2008-07-07 21:25:00,1.59878,1.59896,1.59827,1.59827,1097800000.0
2008-07-07 21:30:00,1.59822,1.59844,1.59779,1.59795,1398900003.0
2008-07-07 21:35:00,1.59808,1.59902,1.598,1.59814,1574500004.0
2008-07-07 21:40:00,1.59817,1.59841,1.59702,1.59773,899600001.0
2008-07-07 21:45:00,1.59793,1.59894,1.59793,1.59833,1773700004.0
2008-07-07 21:50:00,1.5985,1.59927,1.59834,1.59899,1730100001.0
2008-07-07 21:55:00,1.59918,1.60127,1.59918,1.60076,1026800001.0
2008-07-07 22:00:00,1.6007,1.60091,1.59917,1.60001,696000000.0
2008-07-07 22:05:00,1.59992,1.59992,1.59937,1.59946,990300003.0
2008-07-07 22:10:00,1.59937,1.59972,1.59913,1.5992,1027600001.0
2008-07-07 22:15:00,1.59912,1.5994,1.59889,1.59917,816100001.0
2008-07-07 22:20:00,1.59905,1.59918,1.59794,1.59806,1060100002.0
2008-07-07 22:25:00,1.59832,1.59898,1.5983,1.59849,854500002.0
2008-07-07 22:30:00,1.59856,1.5987,1.59806,1.59822,1030400004.0
2008-07-07 22:35:00,1.59827,1.60012,1.59827,1.59999,1118400003.0
2008-07-07 22:40:00,1.60014,1.60043,1.59931,1.59933,1118900004.0
2008-07-07 22:45:00,1.59922,1.60002,1.59922,1.59969,863600000.0
2008-07-07 22:50:00,1.5998,1.60023,1.59925,1.5994,1154300001.0
2008-07-07 22:55:00,1.59935,1.59939,1.59841,1.59843,803000002.0
2008-07-07 23:00:00,1.59811,1.59843,1.59738,1.59793,216400001.0
2008-07-07 23:05:00,1.59803,1.59911,1.59803,1.59877,154900000.0
2008-07-07 23:10:00,1.59882,1.59927,1.59842,1.59877,334300001.0
2008-07-07 23:15:00,1.59869,1.59869,1.59748,1.59748,241100001.0
2008-07-07 23:20:00,1.59756,1.59844,1.59738,1.59809,406100001.0
2008-07-07 23:25:00,1.59834,1.59921,1.59819,1.59867,198100001.0
2008-07-07 23:30:00,1.59889,1.5989,1.59774,1.59802,517000002.0
2008-07-07 23:35:00,1.59811,1.59857,1.5979,1.59835,391000000.0
2008-07-07 23:40:00,1.59845,1.59852,1.59796,1.59808,387300000.0
2008-07-07 23:45:00,1.59804,1.59872,1.59791,1.59852,393900000.0
2008-07-07 23:50:00,1.5985,1.59884,1.59801,1.5982,658100000.0
2008-07-07 23:55:00,1.59811,1.59854,1.59755,1.59755,481200000.0
2008-07-08 00:00:00,1.59729,1.59845,1.5972,1.59798,926500004.0
2008-07-08 00:05:00,1.59796,1.5988,1.59796,1.59873,315500001.0
2008-07-08 00:10:00,1.59848,1.59938,1.59844,1.59915,218200000.0
2008-07-08 00:15:00,1.59884,1.59942,1.59828,1.59839,335500001.0
2008-07-08 00:20:00,1.59857,1.59927,1.59857,1.59904,292100000.0
2008-07-08 00:25:00,1.5991,1.60027,1.59892,1.59949,233500000.0
2008-07-08 00:30:00,1.59941,1.59979,1.59928,1.59979,338200000.0
2008-07-08 00:35:00,1.59939,1.59986,1.59937,1.59941,271900000.0
2008-07-08 00:40:00,1.59966,1.60009,1.59938,1.59974,184800000.0
2008-07-08 00:45:00,1.60001,1.6003,1.59962,1.59972,194600001.0
2008-07-08 00:50:00,1.60015,1.60023,1.5995,1.59952,302400000.0
2008-07-08 00:55:00,1.59991,1.60003,1.59929,1.59947,361400001.0
2008-07-08 01:00:00,1.59947,1.59999,1.59937,1.59999,245500000.0
2008-07-08 01:05:00,1.60018,1.60049,1.59957,1.59984,318400001.0
2008-07-08 01:10:00,1.60003,1.6005,1.59978,1.60008,616300003.0
2008-07-08 01:15:00,1.60005,1.60051,1.59983,1.60012,351399999.0
2008-07-08 01:20:00,1.59993,1.60027,1.59935,1.59997,449700001.0
2008-07-08 01:25:00,1.59979,1.60015,1.59945,1.59998,542700001.0
2008-07-08 01:30:00,1.59979,1.6001,1.59962,1.59977,319600000.0
2008-07-08 01:35:00,1.6,1.60044,1.59974,1.60033,180500000.0
2008-07-08 01:40:00,1.60003,1.60077,1.59984,1.59998,664000000.0
2008-07-08 01:45:00,1.59993,1.60043,1.59977,1.59999,483100000.0
2008-07-08 01:50:00,1.60045,1.60045,1.59977,1.6002,651900002.0
2008-07-08 01:55:00,1.60023,1.60047,1.5999,1.60008,368800000.0
2008-07-08 02:00:00,1.60055,1.60124,1.60015,1.60113,213100000.0
2008-07-08 02:05:00,1.60116,1.60165,1.60116,1.60158,239500001.0
2008-07-08 02:10:00,1.60145,1.60152,1.60089,1.60109,167800001.0
2008-07-08 02:15:00,1.60106,1.60114,1.60066,1.60074,142200000.0
2008-07-08 02:20:00,1.60079,1.60122,1.60064,1.60109,180100000.0
2008-07-08 02:25:00,1.60116,1.60121,1.60036,1.60074,199400001.0
2008-07-08 02:30:00,1.6005,1.60053,1.6,1.6003,254200000.0
2008-07-08 02:35:00,1.60041,1.60041,1.59973,1.60016,199400000.0
2008-07-08 02:40:00,1.6,1.60013,1.5994,1.59965,208600001.0
2008-07-08 02:45:00,1.59967,1.60035,1.59961,1.60023,150800000.0
2008-07-08 02:50:00,1.60026,1.60029,1.59979,1.59989,190400002.0
2008-07-08 02:55:00,1.59973,1.60016,1.59956,1.60007,180900000.0
2008-07-08 03:00:00,1.60013,1.60024,1.5995,1.5995,190100000.0
2008-07-08 03:05:00,1.6,1.6002,1.59952,1.59952,180200000.0
2008-07-08 03:10:00,1.59971,1.59971,1.59919,1.59937,240400000.0
2008-07-08 03:15:00,1.59917,1.59947,1.59857,1.59906,160100000.0
2008-07-08 03:20:00,1.59928,1.59954,1.59878,1.59903,143200000.0
2008-07-08 03:25:00,1.59917,1.59938,1.59877,1.59904,142100001.0
2008-07-08 03:30:00,1.59928,1.5995,1.59903,1.59935,188000000.0
2008-07-08 03:35:00,1.59962,1.59984,1.59886,1.59949,168500000.0
2008-07-08 03:40:00,1.59948,1.59948,1.59844,1.59844,171400000.0
2008-07-08 03:45:00,1.59864,1.59864,1.59773,1.59832,194800002.0
2008-07-08 03:50:00,1.59819,1.599,1.59811,1.59878,218400000.0
2008-07-08 03:55:00,1.59869,1.59869,1.59716,1.59726,235200000.0
2008-07-08 04:00:00,1.59717,1.59763,1.59695,1.59729,171000001.0
2008-07-08 04:05:00,1.59685,1.59755,1.59675,1.59712,154600000.0
2008-07-08 04:10:00,1.59714,1.59733,1.59628,1.59662,132600000.0
2008-07-08 04:15:00,1.59657,1.5967,1.59585,1.59599,187100000.0
2008-07-08 04:20:00,1.59589,1.59646,1.59579,1.59583,185700000.0
2008-07-08 04:25:00,1.59581,1.59678,1.59534,1.59652,193700001.0
2008-07-08 04:30:00,1.59635,1.59692,1.59616,1.59685,240999999.0
2008-07-08 04:35:00,1.59672,1.59703,1.59635,1.59692,189400001.0
2008-07-08 04:40:00,1.59672,1.5971,1.59625,1.5968,193600000.0
2008-07-08 04:45:00,1.59677,1.59715,1.59633,1.59687,175400000.0
2008-07-08 04:50:00,1.59684,1.59708,1.59642,1.59642,204999999.0
2008-07-08 04:55:00,1.59646,1.59663,1.59596,1.59631,178300000.0
2008-07-08 05:00:00,1.59639,1.59723,1.59605,1.59723,143000000.0
2008-07-08 05:05:00,1.59714,1.59722,1.59679,1.5969,161200000.0
2008-07-08 05:10:00,1.59697,1.59717,1.59672,1.5971,179600001.0
2008-07-08 05:15:00,1.59713,1.59713,1.59643,1.5971,202900000.0
2008-07-08 05:20:00,1.59715,1.59794,1.597,1.59792,172500000.0
2008-07-08 05:25:00,1.59771,1.59785,1.59717,1.59784,186800000.0
2008-07-08 05:30:00,1.59784,1.59797,1.59715,1.59747,202000000.0
2008-07-08 05:35:00,1.59747,1.59757,1.59701,1.59742,213500002.0
2008-07-08 05:40:00,1.59749,1.59762,1.59692,1.59697,198000000.0
2008-07-08 05:45:00,1.5968,1.59718,1.5966,1.59672,175200000.0
2008-07-08 05:50:00,1.5968,1.59716,1.59655,1.59714,184800001.0
2008-07-08 05:55:00,1.59711,1.59801,1.59699,1.59736,171500001.0
2008-07-08 06:00:00,1.59725,1.59755,1.59701,1.59708,222600000.0
2008-07-08 06:05:00,1.59713,1.59782,1.59708,1.59751,194400000.0
2008-07-08 06:10:00,1.59761,1.59863,1.59746,1.59836,182600000.0
2008-07-08 06:15:00,1.59813,1.59853,1.59794,1.59812,188000000.0
2008-07-08 06:20:00,1.59805,1.59856,1.59748,1.59779,129700000.0
2008-07-08 06:25:00,1.59785,1.59796,1.59759,1.59765,135000000.0
2008-07-08 06:30:00,1.59775,1.59775,1.59698,1.59731,183300000.0
2008-07-08 06:35:00,1.59724,1.59766,1.59718,1.5975,189700001.0
2008-07-08 06:40:00,1.59741,1.59784,1.59707,1.59752,177500000.0
2008-07-08 06:45:00,1.59748,1.59765,1.59615,1.59646,190800000.0
2008-07-08 06:50:00,1.59643,1.59679,1.59596,1.59601,172900000.0
2008-07-08 06:55:00,1.59607,1.59679,1.59535,1.59535,155000001.0
2008-07-08 07:00:00,1.59575,1.59632,1.59564,1.59578,212700000.0
2008-07-08 07:05:00,1.59639,1.59702,1.59598,1.59702,209400000.0
2008-07-08 07:10:00,1.5971,1.59746,1.59555,1.59592,328499998.0
2008-07-08 07:15:00,1.59606,1.59667,1.59545,1.59649,175400000.0
2008-07-08 07:20:00,1.59632,1.59732,1.59621,1.59671,230100002.0
2008-07-08 07:25:00,1.59696,1.59699,1.59648,1.59692,215999999.0
2008-07-08 07:30:00,1.5968,1.5968,1.59566,1.59598,248600000.0
2008-07-08 07:35:00,1.59562,1.59628,1.59551,1.59628,202200000.0
2008-07-08 07:40:00,1.59621,1.59702,1.59615,1.59702,209100001.0
2008-07-08 07:45:00,1.59684,1.59684,1.59552,1.59594,220400000.0
2008-07-08 07:50:00,1.59622,1.59668,1.59565,1.59584,160200000.0
2008-07-08 07:55:00,1.59601,1.59714,1.59566,1.59714,192200000.0
2008-07-08 08:00:00,1.59712,1.59725,1.5967,1.5967,179600000.0
2008-07-08 08:05:00,1.59698,1.59732,1.59659,1.59732,215800000.0
2008-07-08 08:10:00,1.59727,1.59792,1.59706,1.59765,194600000.0
2008-07-08 08:15:00,1.59782,1.59876,1.59742,1.59745,178800000.0
2008-07-08 08:20:00,1.59753,1.59829,1.59708,1.59813,141500000.0
2008-07-08 08:25:00,1.59785,1.59886,1.59783,1.59886,228000000.0
2008-07-08 08:30:00,1.59899,1.59922,1.59784,1.59829,180600001.0
2008-07-08 08:35:00,1.59823,1.59835,1.59755,1.5981,182100000.0
2008-07-08 08:40:00,1.59823,1.59937,1.59769,1.59927,178300000.0
2008-07-08 08:45:00,1.5992,1.59976,1.59886,1.59907,234400001.0
2008-07-08 08:50:00,1.59889,1.59948,1.59844,1.59879,173000001.0
2008-07-08 08:55:00,1.59853,1.59945,1.59806,1.59906,198800000.0
2008-07-08 09:00:00,1.59901,1.59908,1.59759,1.59762,227700001.0
2008-07-08 09:05:00,1.59776,1.59799,1.59733,1.59759,220200000.0
2008-07-08 09:10:00,1.59751,1.59803,1.59741,1.59741,180200000.0
2008-07-08 09:15:00,1.59702,1.59817,1.59702,1.59763,165300000.0
2008-07-08 09:20:00,1.59767,1.59913,1.59748,1.59885,254199999.0
2008-07-08 09:25:00,1.59882,1.59923,1.59838,1.59853,197700001.0
2008-07-08 09:30:00,1.59851,1.59965,1.59836,1.59927,184500000.0
2008-07-08 09:35:00,1.59915,1.59935,1.59865,1.59887,192300001.0
2008-07-08 09:40:00,1.59896,1.59981,1.59885,1.59949,159500000.0
2008-07-08 09:45:00,1.59967,1.60031,1.59842,1.60014,220000001.0
2008-07-08 09:50:00,1.60004,1.60047,1.59974,1.6004,222400000.0
2008-07-08 09:55:00,1.6006,1.60149,1.60022,1.60112,200400000.0
2008-07-08 10:00:00,1.60094,1.60094,1.59949,1.60001,210400001.0
2008-07-08 10:05:00,1.59999,1.60083,1.59951,1.60056,152000001.0
2008-07-08 10:10:00,1.60032,1.60096,1.59988,1.60047,190300001.0
2008-07-08 10:15:00,1.60042,1.60107,1.59955,1.6007,198100000.0
2008-07-08 10:20:00,1.60086,1.60086,1.59903,1.59985,217100000.0
2008-07-08 10:25:00,1.59975,1.59978,1.59904,1.59927,207500000.0
2008-07-08 10:30:00,1.59951,1.59975,1.59907,1.59923,181400000.0
2008-07-08 10:35:00,1.59932,1.59962,1.59817,1.59828,171700000.0
2008-07-08 10:40:00,1.59874,1.5993,1.59842,1.59889,170900000.0
2008-07-08 10:45:00,1.59861,1.59946,1.59821,1.59906,184700000.0
2008-07-08 10:50:00,1.59927,1.60039,1.59898,1.60029,210500001.0
2008-07-08 10:55:00,1.60014,1.60014,1.59881,1.59904,188400002.0
2008-07-08 11:00:00,1.59894,1.59935,1.59773,1.59935,167300000.0
2008-07-08 11:05:00,1.59922,1.59953,1.59828,1.59953,187400000.0
2008-07-08 11:10:00,1.5996,1.5999,1.59848,1.59864,231600000.0
2008-07-08 11:15:00,1.59887,1.59966,1.59839,1.59926,201700000.0
2008-07-08 11:20:00,1.59921,1.59972,1.599,1.59936,204500001.0
2008-07-08 11:25:00,1.59949,1.60068,1.5993,1.60068,207700000.0
2008-07-08 11:30:00,1.60073,1.60181,1.60037,1.60132,200100000.0
2008-07-08 11:35:00,1.60101,1.60209,1.60087,1.60161,201000000.0
2008-07-08 11:40:00,1.60193,1.60216,1.60156,1.60163,168000001.0
2008-07-08 11:45:00,1.60184,1.60243,1.60132,1.60234,184300001.0
2008-07-08 11:50:00,1.6023,1.60258,1.60136,1.60179,139800000.0
2008-07-08 11:55:00,1.60175,1.60235,1.60162,1.60207,172100000.0
2008-07-08 12:00:00,1.60234,1.6036,1.60218,1.6036,204400000.0
2008-07-08 12:05:00,1.60348,1.60348,1.60257,1.60257,160400000.0
2008-07-08 12:10:00,1.60256,1.60256,1.60195,1.60212,214500002.0
2008-07-08 12:15:00,1.60217,1.60372,1.60183,1.60372,135900000.0
2008-07-08 12:20:00,1.60364,1.60386,1.60261,1.60302,233300001.0
2008-07-08 12:25:00,1.60306,1.60384,1.60298,1.60358,178600000.0
2008-07-08 12:30:00,1.60346,1.6038,1.60324,1.60346,159000000.0
2008-07-08 12:35:00,1.60344,1.60356,1.60278,1.60303,202200002.0
2008-07-08 12:40:00,1.60268,1.60309,1.6022,1.60263,225800003.0
2008-07-08 12:45:00,1.60244,1.60244,1.60157,1.60216,166400000.0
2008-07-08 12:50:00,1.60244,1.60274,1.60159,1.60202,244900000.0
2008-07-08 12:55:00,1.60196,1.6025,1.60115,1.60153,196800001.0
2008-07-08 13:00:00,1.60145,1.60157,1.60078,1.6013,189800000.0
2008-07-08 13:05:00,1.60104,1.6019,1.60104,1.60112,195400000.0
2008-07-08 13:10:00,1.60118,1.60164,1.60007,1.60025,190400000.0
2008-07-08 13:15:00,1.60024,1.6007,1.59959,1.59968,207000000.0
2008-07-08 13:20:00,1.5997,1.60018,1.59916,1.60018,196800000.0
2008-07-08 13:25:00,1.60016,1.60028,1.59946,1.60028,220000003.0
2008-07-08 13:30:00,1.60036,1.60038,1.59923,1.59924,1598600003.0
2008-07-08 13:35:00,1.59934,1.60004,1.59923,1.59935,1801700000.0
2008-07-08 13:40:00,1.5994,1.59976,1.59863,1.5992,1941400001.0
2008-07-08 13:45:00,1.59904,1.59969,1.59872,1.59931,984400001.0
2008-07-08 13:50:00,1.59935,1.59956,1.59872,1.59881,1584000003.0
2008-07-08 13:55:00,1.59885,1.59912,1.59849,1.59866,1787800005.0
2008-07-08 14:00:00,1.59864,1.59864,1.59706,1.5979,1651000003.0
2008-07-08 14:05:00,1.59786,1.59876,1.59686,1.59708,1988700008.0
2008-07-08 14:10:00,1.59695,1.59726,1.59628,1.59675,1802400003.0
2008-07-08 14:15:00,1.59681,1.59711,1.59584,1.59617,1156500003.0
2008-07-08 14:20:00,1.59628,1.59678,1.5959,1.59653,1924800002.0
2008-07-08 14:25:00,1.59644,1.59699,1.59597,1.59684,2098700006.0
2008-07-08 14:30:00,1.59704,1.59741,1.59654,1.59701,1713100001.0
2008-07-08 14:35:00,1.59711,1.59715,1.59616,1.59697,1150600002.0
2008-07-08 14:40:00,1.59697,1.59717,1.59545,1.59565,1278700006.0
2008-07-08 14:45:00,1.59556,1.59585,1.5949,1.59526,1621100003.0
2008-07-08 14:50:00,1.59528,1.59591,1.59494,1.59497,1317900002.0
2008-07-08 14:55:00,1.59502,1.59653,1.59493,1.59639,1537200002.0
2008-07-08 15:00:00,1.59646,1.59713,1.59609,1.59698,2278700004.0
2008-07-08 15:05:00,1.59683,1.59698,1.59628,1.59664,1903300000.0
2008-07-08 15:10:00,1.59665,1.59715,1.59639,1.59688,2271000006.0
2008-07-08 15:15:00,1.59684,1.59809,1.59679,1.59791,1982700002.0
2008-07-08 15:20:00,1.59786,1.59786,1.59705,1.59774,2644200008.0
2008-07-08 15:25:00,1.5978,1.59803,1.59733,1.59765,3111000005.0
2008-07-08 15:30:00,1.59764,1.59847,1.59746,1.59829,2601400009.0
2008-07-08 15:35:00,1.59826,1.5986,1.59767,1.59838,2281700002.0
2008-07-08 15:40:00,1.59854,1.59854,1.59751,1.59763,1701700003.0
2008-07-08 15:45:00,1.59794,1.59794,1.59731,1.5977,2005500002.0
2008-07-08 15:50:00,1.59779,1.59864,1.59718,1.59848,2075800004.0
2008-07-08 15:55:00,1.59852,1.59959,1.59848,1.59865,2102400003.0
2008-07-08 16:00:00,1.59846,1.60006,1.59804,1.59912,2252600002.0
2008-07-08 16:05:00,1.59904,1.59972,1.59826,1.59916,1314200003.0
2008-07-08 16:10:00,1.59912,1.59996,1.59907,1.59946,2491600007.0
2008-07-08 16:15:00,1.59964,1.60042,1.59947,1.6002,3163400005.0
2008-07-08 16:20:00,1.6001,1.60109,1.59941,1.59953,2760400000.0
2008-07-08 16:25:00,1.59973,1.60102,1.5996,1.60064,2654900003.0
2008-07-08 16:30:00,1.60073,1.60097,1.59896,1.60008,2466900001.0
2008-07-08 16:35:00,1.60005,1.60139,1.59983,1.60093,2655600007.0
2008-07-08 16:40:00,1.60102,1.60185,1.60092,1.60122,2097100001.0
2008-07-08 16:45:00,1.60122,1.60154,1.60067,1.60097,2395200007.0
2008-07-08 16:50:00,1.60091,1.60187,1.60086,1.60153,2063300004.0
2008-07-08 16:55:00,1.6015,1.60194,1.60125,1.60189,2355700002.0
2008-07-08 17:00:00,1.60182,1.60189,1.60113,1.60166,2700100012.0
2008-07-08 17:05:00,1.60163,1.60167,1.6002,1.60044,2117200005.0
2008-07-08 17:10:00,1.60034,1.60056,1.59976,1.60005,2117200002.0
2008-07-08 17:15:00,1.60024,1.60067,1.59939,1.59973,2404200003.0
2008-07-08 17:20:00,1.59954,1.60056,1.59861,1.60053,2331200004.0
2008-07-08 17:25:00,1.60043,1.60105,1.60007,1.60024,2605400006.0
2008-07-08 17:30:00,1.60037,1.60111,1.59981,1.60021,2624800002.0
2008-07-08 17:35:00,1.60011,1.60036,1.59885,1.59902,2091100000.0
2008-07-08 17:40:00,1.59895,1.59957,1.59843,1.59895,1899100006.0
2008-07-08 17:45:00,1.59891,1.59995,1.59889,1.59973,2283000004.0
2008-07-08 17:50:00,1.59967,1.59976,1.59872,1.59873,2386100010.0
2008-07-08 17:55:00,1.59877,1.59911,1.59719,1.59732,2288200005.0
2008-07-08 18:00:00,1.59719,1.59768,1.59687,1.59752,2972300006.0
2008-07-08 18:05:00,1.5976,1.59776,1.59682,1.59732,2191800003.0
2008-07-08 18:10:00,1.59733,1.59794,1.59729,1.5975,2125800003.0
2008-07-08 18:15:00,1.59741,1.59741,1.59641,1.5966,2124900004.0
2008-07-08 18:20:00,1.59671,1.59862,1.59671,1.59835,1884200005.0
2008-07-08 18:25:00,1.59844,1.59861,1.59747,1.59773,2083600000.0
2008-07-08 18:30:00,1.59789,1.59844,1.5977,1.59801,2298600009.0
2008-07-08 18:35:00,1.59796,1.59845,1.5975,1.59757,1656000004.0
2008-07-08 18:40:00,1.59761,1.5985,1.59755,1.59838,2246500000.0
2008-07-08 18:45:00,1.59834,1.59849,1.59789,1.5982,2157200010.0
2008-07-08 18:50:00,1.59822,1.59826,1.59711,1.59722,2005600003.0
2008-07-08 18:55:00,1.59738,1.59819,1.59735,1.59819,2729000004.0
2008-07-08 19:00:00,1.59826,1.59851,1.59779,1.59783,2426300004.0
2008-07-08 19:05:00,1.59768,1.59777,1.59695,1.59776,2876400005.0
2008-07-08 19:10:00,1.59768,1.59846,1.59758,1.59823,2747600004.0
2008-07-08 19:15:00,1.59809,1.59868,1.5979,1.59822,1940800003.0
2008-07-08 19:20:00,1.59838,1.59896,1.59806,1.5986,2064300002.0
2008-07-08 19:25:00,1.5985,1.59866,1.59771,1.59824,1722800002.0
2008-07-08 19:30:00,1.59822,1.59832,1.59745,1.59771,2107400003.0
2008-07-08 19:35:00,1.59792,1.59828,1.5973,1.59787,1739700000.0
2008-07-08 19:40:00,1.59784,1.59794,1.59745,1.59759,1424400003.0
2008-07-08 19:45:00,1.5976,1.59764,1.597,1.59714,1488300000.0
2008-07-08 19:50:00,1.59711,1.59832,1.59711,1.5982,2377200005.0
2008-07-08 19:55:00,1.59832,1.59873,1.59798,1.59824,2089800000.0
2008-07-08 20:00:00,1.59824,1.59844,1.59723,1.59728,2734100001.0
2008-07-08 20:05:00,1.59743,1.59767,1.59688,1.59719,2657900003.0
2008-07-08 20:10:00,1.59731,1.59778,1.59722,1.59749,2866200000.0
2008-07-08 20:15:00,1.59742,1.59802,1.59742,1.5977,1828300003.0
2008-07-08 20:20:00,1.59771,1.59803,1.59746,1.59779,1379500002.0
2008-07-08 20:25:00,1.59789,1.59805,1.59719,1.59732,1822600001.0
2008-07-08 20:30:00,1.5973,1.59748,1.59707,1.59732,1328100002.0
2008-07-08 20:35:00,1.59722,1.59748,1.5966,1.59684,1590000001.0
2008-07-08 20:40:00,1.59676,1.59682,1.59529,1.59572,1415900000.0
2008-07-08 20:45:00,1.59592,1.5967,1.59592,1.5966,1766200002.0
2008-07-08 20:50:00,1.5967,1.59703,1.59615,1.5962,944200001.0
2008-07-08 20:55:00,1.59617,1.59742,1.59609,1.59691,1363400002.0
2008-07-08 21:00:00,1.59678,1.59685,1.59565,1.5962,1277400001.0
2008-07-08 21:05:00,1.5963,1.5969,1.59615,1.59627,1448299999.0
2008-07-08 21:10:00,1.59625,1.5964,1.59558,1.59595,1371400005.0
2008-07-08 21:15:00,1.59591,1.59619,1.59557,1.59578,1055600003.0
2008-07-08 21:20:00,1.59584,1.59597,1.59545,1.59578,619700001.0
2008-07-08 21:25:00,1.59571,1.5961,1.59555,1.59565,1085400002.0
2008-07-08 21:30:00,1.59571,1.59596,1.59512,1.59548,1355200001.0
2008-07-08 21:35:00,1.59547,1.59576,1.59474,1.59487,1340800001.0
2008-07-08 21:40:00,1.595,1.59574,1.59463,1.59463,961800001.0
2008-07-08 21:45:00,1.59453,1.5953,1.5941,1.59435,1618700004.0
2008-07-08 21:50:00,1.59437,1.5948,1.59404,1.59423,1923200006.0
2008-07-08 21:55:00,1.59431,1.59474,1.59415,1.59447,1051100005.0
2008-07-08 22:00:00,1.59462,1.59565,1.59462,1.59565,647400000.0
2008-07-08 22:05:00,1.59572,1.59649,1.59546,1.59608,933500002.0
2008-07-08 22:10:00,1.59618,1.59696,1.59597,1.59658,1028600004.0
2008-07-08 22:15:00,1.59652,1.59685,1.59554,1.5965,771700003.0
2008-07-08 22:20:00,1.59651,1.59701,1.59628,1.59632,1080400001.0
2008-07-08 22:25:00,1.59639,1.59778,1.59631,1.5976,827900002.0
2008-07-08 22:30:00,1.59772,1.59789,1.59688,1.59694,1010900000.0
2008-07-08 22:35:00,1.59684,1.59711,1.59663,1.59665,1139800000.0
2008-07-08 22:40:00,1.5967,1.597,1.59641,1.59678,1112000001.0
2008-07-08 22:45:00,1.5968,1.5969,1.59617,1.59641,813700001.0
2008-07-08 22:50:00,1.59638,1.59675,1.59627,1.59633,1087100001.0
2008-07-08 22:55:00,1.59631,1.59675,1.59605,1.59634,805400001.0
2008-07-08 23:00:00,1.59605,1.59619,1.59526,1.59536,286799999.0
2008-07-08 23:05:00,1.59528,1.59654,1.59528,1.59607,202000001.0
2008-07-08 23:10:00,1.59616,1.59674,1.59605,1.59669,325500000.0
2008-07-08 23:15:00,1.59682,1.59682,1.59613,1.59613,247500001.0
2008-07-08 23:20:00,1.5962,1.59662,1.59561,1.59561,434200002.0
2008-07-08 23:25:00,1.59575,1.59603,1.59515,1.59515,192000000.0
2008-07-08 23:30:00,1.59567,1.5959,1.5951,1.5951,485000001.0
2008-07-08 23:35:00,1.5952,1.59531,1.59495,1.59513,420199999.0
2008-07-08 23:40:00,1.59513,1.59575,1.59504,1.59544,399900001.0
2008-07-08 23:45:00,1.59531,1.59549,1.59501,1.59518,461000001.0
2008-07-08 23:50:00,1.59531,1.59564,1.59494,1.59499,555800000.0
2008-07-08 23:55:00,1.59494,1.59578,1.59491,1.5957,449800000.0
2008-07-09 00:00:00,1.59562,1.59567,1.59485,1.59516,855500000.0
2008-07-09 00:05:00,1.59516,1.59559,1.59474,1.59557,321700001.0
2008-07-09 00:10:00,1.5954,1.59575,1.59515,1.59565,206400002.0
2008-07-09 00:15:00,1.59559,1.59559,1.59454,1.59463,323500000.0
2008-07-09 00:20:00,1.59483,1.59544,1.59483,1.59504,273700000.0
2008-07-09 00:25:00,1.59501,1.59531,1.59442,1.59459,225900000.0
2008-07-09 00:30:00,1.59458,1.59481,1.59438,1.59481,365400000.0
2008-07-09 00:35:00,1.59442,1.5949,1.59436,1.59439,312300000.0
2008-07-09 00:40:00,1.59451,1.59514,1.5942,1.59472,246400000.0
2008-07-09 00:45:00,1.59504,1.59536,1.59466,1.59468,202400000.0
2008-07-09 00:50:00,1.59504,1.5951,1.59453,1.59486,323500001.0
2008-07-09 00:55:00,1.59529,1.59529,1.59447,1.59455,360600002.0
2008-07-09 01:00:00,1.59437,1.59559,1.59411,1.59543,278500001.0
2008-07-09 01:05:00,1.59559,1.59613,1.59512,1.59606,352399999.0
2008-07-09 01:10:00,1.59629,1.59749,1.59615,1.59661,627400003.0
2008-07-09 01:15:00,1.59667,1.59697,1.59585,1.59619,293100000.0
2008-07-09 01:20:00,1.59623,1.59666,1.59582,1.59629,412800001.0
2008-07-09 01:25:00,1.59637,1.59692,1.59566,1.59566,527600000.0
2008-07-09 01:30:00,1.59526,1.59552,1.59457,1.59467,348400000.0
2008-07-09 01:35:00,1.59502,1.5955,1.59491,1.59502,193500001.0
2008-07-09 01:40:00,1.59484,1.59583,1.59443,1.59583,666100000.0
2008-07-09 01:45:00,1.59594,1.5969,1.59571,1.59615,454600001.0
2008-07-09 01:50:00,1.59656,1.5966,1.59613,1.59637,572800001.0
2008-07-09 01:55:00,1.59654,1.59675,1.59565,1.59614,323700000.0
2008-07-09 02:00:00,1.59655,1.59668,1.59582,1.59598,153100000.0
2008-07-09 02:05:00,1.5958,1.59609,1.59475,1.59506,150200000.0
2008-07-09 02:10:00,1.59504,1.59544,1.59459,1.59528,106100000.0
2008-07-09 02:15:00,1.59545,1.59582,1.59537,1.59546,212900000.0
2008-07-09 02:20:00,1.59559,1.59575,1.59505,1.59522,165100000.0
2008-07-09 02:25:00,1.59517,1.59526,1.59452,1.59508,181200000.0
2008-07-09 02:30:00,1.59507,1.5955,1.59461,1.5953,217200000.0
2008-07-09 02:35:00,1.59529,1.59545,1.59472,1.59519,171700001.0
2008-07-09 02:40:00,1.59524,1.59578,1.5951,1.59543,218999999.0
2008-07-09 02:45:00,1.59539,1.59582,1.59488,1.59582,180600000.0
2008-07-09 02:50:00,1.59598,1.596,1.59499,1.59512,164500000.0
2008-07-09 02:55:00,1.59501,1.5952,1.59455,1.59502,162500000.0
2008-07-09 03:00:00,1.59512,1.59524,1.59389,1.59389,206700001.0
2008-07-09 03:05:00,1.59439,1.59542,1.59378,1.59437,187600000.0
2008-07-09 03:10:00,1.5946,1.59508,1.59433,1.5949,215100000.0
2008-07-09 03:15:00,1.59469,1.59487,1.59412,1.5945,162600000.0
2008-07-09 03:20:00,1.59447,1.59556,1.59415,1.59547,225800001.0
2008-07-09 03:25:00,1.5951,1.59544,1.59419,1.59419,152000000.0
2008-07-09 03:30:00,1.59438,1.59457,1.59394,1.59409,208300000.0
2008-07-09 03:35:00,1.59396,1.59447,1.59357,1.59432,193700002.0
2008-07-09 03:40:00,1.59444,1.5947,1.59425,1.59454,211200002.0
2008-07-09 03:45:00,1.59465,1.59544,1.59413,1.59513,174200000.0
2008-07-09 03:50:00,1.59503,1.59524,1.59478,1.59507,202600000.0
2008-07-09 03:55:00,1.59496,1.59512,1.59407,1.59443,194000000.0
2008-07-09 04:00:00,1.59425,1.59458,1.5941,1.59417,170900000.0
2008-07-09 04:05:00,1.59395,1.59488,1.59395,1.59456,187500000.0
2008-07-09 04:10:00,1.59448,1.59477,1.59414,1.59457,154700000.0
2008-07-09 04:15:00,1.59462,1.59478,1.59413,1.59474,186900000.0
2008-07-09 04:20:00,1.59451,1.59492,1.59441,1.59468,195400000.0
2008-07-09 04:25:00,1.59483,1.59519,1.59449,1.5948,196400000.0
2008-07-09 04:30:00,1.59472,1.59534,1.59451,1.59523,216899999.0
2008-07-09 04:35:00,1.59511,1.59519,1.59465,1.59503,141100000.0
2008-07-09 04:40:00,1.59493,1.59528,1.5946,1.59518,175100000.0
2008-07-09 04:45:00,1.59518,1.59533,1.59455,1.59507,187700000.0
2008-07-09 04:50:00,1.59505,1.59536,1.59487,1.5951,188900000.0
2008-07-09 04:55:00,1.59517,1.59556,1.59492,1.59533,221300001.0
2008-07-09 05:00:00,1.59547,1.59547,1.59505,1.59528,176600000.0
2008-07-09 05:05:00,1.59508,1.59569,1.59496,1.59544,203100001.0
2008-07-09 05:10:00,1.5955,1.59598,1.59526,1.59581,160600000.0
2008-07-09 05:15:00,1.59589,1.59594,1.59545,1.5959,162600000.0
2008-07-09 05:20:00,1.59588,1.59603,1.59505,1.59584,212000000.0
2008-07-09 05:25:00,1.59582,1.59636,1.59556,1.59605,153300000.0
2008-07-09 05:30:00,1.59605,1.59638,1.59564,1.59615,178800000.0
2008-07-09 05:35:00,1.59626,1.59642,1.59581,1.59623,178800000.0
2008-07-09 05:40:00,1.59626,1.59662,1.59588,1.59603,187500000.0
2008-07-09 05:45:00,1.5958,1.59622,1.59541,1.59579,207500000.0
2008-07-09 05:50:00,1.59576,1.59595,1.59529,1.59549,175400000.0
2008-07-09 05:55:00,1.5954,1.59542,1.59498,1.59506,219200001.0
2008-07-09 06:00:00,1.59501,1.59544,1.59485,1.59529,216700000.0
2008-07-09 06:05:00,1.59539,1.59567,1.59511,1.59549,206300000.0
2008-07-09 06:10:00,1.59561,1.59587,1.59537,1.59579,193200000.0
2008-07-09 06:15:00,1.59567,1.59614,1.59557,1.59557,160800000.0
2008-07-09 06:20:00,1.59593,1.59593,1.59493,1.59523,188900001.0
2008-07-09 06:25:00,1.59516,1.59607,1.59506,1.59589,183200000.0
2008-07-09 06:30:00,1.59601,1.59731,1.5959,1.59713,178300000.0
2008-07-09 06:35:00,1.59688,1.5975,1.59657,1.59708,226400000.0
2008-07-09 06:40:00,1.59705,1.59813,1.59684,1.59739,169199999.0
2008-07-09 06:45:00,1.59726,1.59785,1.59719,1.59772,208500000.0
2008-07-09 06:50:00,1.59774,1.59774,1.59715,1.59736,201000000.0
2008-07-09 06:55:00,1.59757,1.5982,1.59712,1.59759,151200000.0
2008-07-09 07:00:00,1.59795,1.59836,1.59765,1.5977,160900000.0
2008-07-09 07:05:00,1.59789,1.59883,1.59757,1.59843,214100000.0
2008-07-09 07:10:00,1.59852,1.59927,1.59839,1.59916,198200000.0
2008-07-09 07:15:00,1.59935,1.5996,1.5987,1.59926,227200000.0
2008-07-09 07:20:00,1.59927,1.59973,1.59919,1.59955,275700001.0
2008-07-09 07:25:00,1.59976,1.60055,1.59963,1.59998,186700000.0
2008-07-09 07:30:00,1.59999,1.59999,1.5989,1.59966,210100000.0
2008-07-09 07:35:00,1.59946,1.59959,1.59907,1.59911,243100001.0
2008-07-09 07:40:00,1.59894,1.59961,1.59886,1.5994,214000001.0
2008-07-09 07:45:00,1.59933,1.59951,1.59859,1.59881,188200000.0
2008-07-09 07:50:00,1.5991,1.59982,1.59883,1.59977,162600001.0
2008-07-09 07:55:00,1.59985,1.59986,1.59866,1.59881,174000000.0
2008-07-09 08:00:00,1.59879,1.59937,1.59879,1.59908,173100000.0
2008-07-09 08:05:00,1.59926,1.59934,1.59845,1.59915,182000001.0
2008-07-09 08:10:00,1.5992,1.59972,1.59849,1.59853,199900001.0
2008-07-09 08:15:00,1.59852,1.59852,1.59754,1.59776,209100000.0
2008-07-09 08:20:00,1.59787,1.59795,1.59737,1.59765,240900001.0
2008-07-09 08:25:00,1.59761,1.59798,1.59733,1.59793,208500001.0
2008-07-09 08:30:00,1.59784,1.59784,1.59684,1.59756,151700000.0
2008-07-09 08:35:00,1.59754,1.59754,1.59671,1.59749,203300000.0
2008-07-09 08:40:00,1.59746,1.59746,1.59647,1.5966,189100000.0
2008-07-09 08:45:00,1.5966,1.5975,1.5966,1.59735,191200000.0
2008-07-09 08:50:00,1.59722,1.59749,1.59696,1.59716,158500000.0
2008-07-09 08:55:00,1.59725,1.59732,1.5964,1.5967,217200000.0
2008-07-09 09:00:00,1.59701,1.59701,1.59546,1.5963,141600000.0
2008-07-09 09:05:00,1.59646,1.59646,1.59565,1.59594,185500001.0
2008-07-09 09:10:00,1.59566,1.59633,1.59535,1.5962,169000000.0
2008-07-09 09:15:00,1.59587,1.59666,1.59568,1.59642,233700001.0
2008-07-09 09:20:00,1.59646,1.59646,1.5948,1.5953,170700001.0
2008-07-09 09:25:00,1.59541,1.59587,1.59477,1.5958,198200000.0
2008-07-09 09:30:00,1.59552,1.59585,1.59511,1.5954,163600000.0
2008-07-09 09:35:00,1.59554,1.59625,1.59541,1.59565,198800001.0
2008-07-09 09:40:00,1.59564,1.59581,1.59498,1.59498,184600000.0
2008-07-09 09:45:00,1.59548,1.59609,1.59496,1.59519,188400000.0
2008-07-09 09:50:00,1.59522,1.59541,1.59484,1.59503,192600000.0
2008-07-09 09:55:00,1.59463,1.59638,1.59439,1.59601,221200000.0
2008-07-09 10:00:00,1.5959,1.59592,1.59442,1.59506,239600003.0
2008-07-09 10:05:00,1.59509,1.59559,1.59457,1.59494,177800000.0
2008-07-09 10:10:00,1.595,1.59534,1.59436,1.59507,213800000.0
2008-07-09 10:15:00,1.59496,1.59496,1.59378,1.59493,197800000.0
2008-07-09 10:20:00,1.59508,1.5952,1.59412,1.59451,205500000.0
2008-07-09 10:25:00,1.59457,1.59502,1.59437,1.59488,250900001.0
2008-07-09 10:30:00,1.59477,1.59482,1.59345,1.59396,190700000.0
2008-07-09 10:35:00,1.59425,1.59491,1.59337,1.59337,234999999.0
2008-07-09 10:40:00,1.59396,1.59462,1.59313,1.59391,261300000.0
2008-07-09 10:45:00,1.59358,1.59421,1.59358,1.59405,188300001.0
2008-07-09 10:50:00,1.59427,1.59481,1.59387,1.59481,185400000.0
2008-07-09 10:55:00,1.59481,1.59481,1.59347,1.59439,196200000.0
2008-07-09 11:00:00,1.5943,1.5946,1.59379,1.5946,175000000.0
2008-07-09 11:05:00,1.59462,1.59486,1.59426,1.5946,198300000.0
2008-07-09 11:10:00,1.59438,1.59438,1.59386,1.59416,209300000.0
2008-07-09 11:15:00,1.59437,1.59557,1.5943,1.59499,228700000.0
2008-07-09 11:20:00,1.59489,1.59489,1.59342,1.59425,229000000.0
2008-07-09 11:25:00,1.59463,1.59463,1.59382,1.5944,237600001.0
2008-07-09 11:30:00,1.59434,1.5945,1.59358,1.5945,221100001.0
2008-07-09 11:35:00,1.59434,1.59481,1.59422,1.59459,196600000.0
2008-07-09 11:40:00,1.59467,1.59477,1.59419,1.59453,165300001.0
2008-07-09 11:45:00,1.59474,1.59476,1.59431,1.59467,278000000.0
2008-07-09 11:50:00,1.59466,1.59497,1.59452,1.59489,183500001.0
2008-07-09 11:55:00,1.59499,1.59536,1.59456,1.59484,214299999.0
2008-07-09 12:00:00,1.59483,1.59596,1.59459,1.59525,169000000.0
2008-07-09 12:05:00,1.59512,1.59556,1.59488,1.59488,177600000.0
2008-07-09 12:10:00,1.59506,1.59546,1.59434,1.59471,184600001.0
2008-07-09 12:15:00,1.59477,1.59505,1.594,1.59502,173500000.0
2008-07-09 12:20:00,1.59472,1.59494,1.59351,1.59413,210300001.0
2008-07-09 12:25:00,1.5942,1.59496,1.59405,1.59487,187800001.0
2008-07-09 12:30:00,1.59476,1.59524,1.5947,1.59482,180900000.0
2008-07-09 12:35:00,1.59467,1.59584,1.5946,1.59557,155500000.0
2008-07-09 12:40:00,1.59538,1.59596,1.59487,1.59596,196200000.0
2008-07-09 12:45:00,1.59589,1.59684,1.5953,1.59684,162600001.0
2008-07-09 12:50:00,1.59681,1.59709,1.59599,1.59647,225900002.0
2008-07-09 12:55:00,1.59661,1.59661,1.59551,1.596,198900001.0
2008-07-09 13:00:00,1.59606,1.59661,1.59549,1.59652,203200000.0
2008-07-09 13:05:00,1.59622,1.59697,1.59593,1.59679,155000000.0
2008-07-09 13:10:00,1.59675,1.59704,1.59591,1.59602,206600000.0
2008-07-09 13:15:00,1.59597,1.59662,1.5956,1.59622,204000001.0
2008-07-09 13:20:00,1.59617,1.59629,1.59532,1.596,214999999.0
2008-07-09 13:25:00,1.59574,1.59599,1.59483,1.59561,192400002.0
2008-07-09 13:30:00,1.59563,1.59565,1.59488,1.59549,1609400004.0
2008-07-09 13:35:00,1.59549,1.59595,1.59477,1.59477,1787200002.0
2008-07-09 13:40:00,1.59485,1.59536,1.59461,1.59512,1936400002.0
2008-07-09 13:45:00,1.59511,1.59511,1.59411,1.59469,975300004.0
2008-07-09 13:50:00,1.59455,1.59455,1.59388,1.59411,1654300006.0
2008-07-09 13:55:00,1.59408,1.59479,1.59405,1.5946,1945700005.0
2008-07-09 14:00:00,1.59458,1.59563,1.59429,1.59549,1713700001.0
2008-07-09 14:05:00,1.5954,1.59649,1.59506,1.59613,1956200000.0
2008-07-09 14:10:00,1.596,1.59617,1.59418,1.59492,1847100004.0
2008-07-09 14:15:00,1.59505,1.59554,1.5917,1.59219,1161900001.0
2008-07-09 14:20:00,1.59164,1.5922,1.59084,1.59106,1965200006.0
2008-07-09 14:25:00,1.59106,1.59213,1.59091,1.59123,2039500002.0
2008-07-09 14:30:00,1.59107,1.59126,1.58972,1.59079,1739100002.0
2008-07-09 14:35:00,1.59077,1.59162,1.59064,1.59122,1165100004.0
2008-07-09 14:40:00,1.59116,1.5914,1.59032,1.59138,1273800001.0
2008-07-09 14:45:00,1.59142,1.59184,1.5907,1.5907,1595800002.0
2008-07-09 14:50:00,1.59045,1.59102,1.59019,1.59034,1351100001.0
2008-07-09 14:55:00,1.5903,1.59126,1.58998,1.59073,1561100005.0
2008-07-09 15:00:00,1.59067,1.59094,1.5901,1.59019,2411100002.0
2008-07-09 15:05:00,1.59009,1.59035,1.58961,1.58963,1947900004.0
2008-07-09 15:10:00,1.58963,1.59031,1.58938,1.59009,2254100003.0
2008-07-09 15:15:00,1.58999,1.59073,1.58993,1.59029,2063900003.0
2008-07-09 15:20:00,1.59029,1.59072,1.5901,1.59018,2618800007.0
2008-07-09 15:25:00,1.59027,1.59045,1.58846,1.58882,3030100005.0
2008-07-09 15:30:00,1.58876,1.58898,1.58783,1.58881,2427700007.0
2008-07-09 15:35:00,1.58883,1.58975,1.58837,1.58902,2094000003.0
2008-07-09 15:40:00,1.58903,1.5896,1.58854,1.58924,1698000002.0
2008-07-09 15:45:00,1.58948,1.59095,1.58921,1.5907,2127300004.0
2008-07-09 15:50:00,1.5908,1.59141,1.59064,1.59104,2038600000.0
2008-07-09 15:55:00,1.59107,1.59125,1.59049,1.59094,1957800001.0
2008-07-09 16:00:00,1.59081,1.5915,1.59051,1.59126,2289900003.0
2008-07-09 16:05:00,1.59102,1.59137,1.59051,1.59081,1305300000.0
2008-07-09 16:10:00,1.59103,1.59158,1.59081,1.59084,2549300003.0
2008-07-09 16:15:00,1.59086,1.59104,1.59016,1.59074,3141900005.0
2008-07-09 16:20:00,1.59072,1.59106,1.59048,1.59069,2686300008.0
2008-07-09 16:25:00,1.59046,1.59089,1.59036,1.59069,2560500006.0
2008-07-09 16:30:00,1.59087,1.5913,1.59053,1.5907,2369800002.0
2008-07-09 16:35:00,1.59065,1.59159,1.59015,1.59108,2434900001.0
2008-07-09 16:40:00,1.59114,1.59139,1.59073,1.59134,2070100005.0
2008-07-09 16:45:00,1.59149,1.592,1.59075,1.592,2457400003.0
2008-07-09 16:50:00,1.59202,1.59258,1.59167,1.59181,2162800006.0
2008-07-09 16:55:00,1.59171,1.59191,1.5905,1.59131,2483600003.0
2008-07-09 17:00:00,1.59124,1.59256,1.59079,1.59256,2745900006.0
2008-07-09 17:05:00,1.59249,1.59301,1.59192,1.59269,2271700003.0
2008-07-09 17:10:00,1.59261,1.59309,1.59185,1.59309,2168800003.0
2008-07-09 17:15:00,1.59302,1.59302,1.59125,1.59181,2383800004.0
2008-07-09 17:20:00,1.59175,1.59196,1.59033,1.59054,2530800005.0
2008-07-09 17:25:00,1.59032,1.59032,1.58894,1.58917,2546700003.0
2008-07-09 17:30:00,1.58918,1.59027,1.58887,1.58981,2643500004.0
2008-07-09 17:35:00,1.58975,1.59097,1.58965,1.59075,2014800004.0
2008-07-09 17:40:00,1.59061,1.59092,1.59044,1.59086,1926400003.0
2008-07-09 17:45:00,1.59096,1.59166,1.59096,1.59138,2237700002.0
2008-07-09 17:50:00,1.59132,1.59163,1.59065,1.59094,2440100006.0
2008-07-09 17:55:00,1.59116,1.59159,1.59062,1.59128,2264100004.0
2008-07-09 18:00:00,1.59122,1.59136,1.59024,1.59038,2827400008.0
2008-07-09 18:05:00,1.5906,1.59145,1.59057,1.59084,2289100005.0
2008-07-09 18:10:00,1.59071,1.59096,1.59038,1.59063,2091900002.0
2008-07-09 18:15:00,1.59072,1.59072,1.58853,1.58893,1961500001.0
2008-07-09 18:20:00,1.58891,1.58968,1.58821,1.58821,1841900001.0
2008-07-09 18:25:00,1.58812,1.58869,1.58798,1.58866,2167000002.0
2008-07-09 18:30:00,1.58885,1.58935,1.58836,1.58841,2303700003.0
2008-07-09 18:35:00,1.58819,1.58913,1.58785,1.58892,1656400005.0
2008-07-09 18:40:00,1.58894,1.59005,1.58878,1.58969,2186400002.0
2008-07-09 18:45:00,1.58981,1.58995,1.58937,1.58976,2208500006.0
2008-07-09 18:50:00,1.58981,1.59001,1.58941,1.58972,1992600004.0
2008-07-09 18:55:00,1.58986,1.59016,1.58928,1.58987,2847000008.0
2008-07-09 19:00:00,1.59014,1.59057,1.58908,1.58935,2498000007.0
2008-07-09 19:05:00,1.58953,1.59027,1.58907,1.58933,2837500002.0
2008-07-09 19:10:00,1.58929,1.58976,1.58905,1.58913,2850900007.0
2008-07-09 19:15:00,1.58902,1.58984,1.58888,1.58922,1983600003.0
2008-07-09 19:20:00,1.58946,1.58972,1.58899,1.58902,2103400004.0
2008-07-09 19:25:00,1.58915,1.58945,1.58862,1.58882,1943500005.0
2008-07-09 19:30:00,1.58878,1.589,1.58838,1.58851,2258000004.0
2008-07-09 19:35:00,1.58855,1.58923,1.58845,1.589,1731600006.0
2008-07-09 19:40:00,1.5891,1.5895,1.58892,1.58926,1272400003.0
2008-07-09 19:45:00,1.58936,1.58959,1.58916,1.58934,1568000002.0
2008-07-09 19:50:00,1.58932,1.58952,1.58871,1.5888,2361300003.0
2008-07-09 19:55:00,1.58878,1.58937,1.5884,1.58896,1985500003.0
2008-07-09 20:00:00,1.58893,1.58933,1.58872,1.5888,2711900004.0
2008-07-09 20:05:00,1.58891,1.58944,1.58868,1.58885,2603600006.0
2008-07-09 20:10:00,1.58882,1.58882,1.58775,1.5881,2978800007.0
2008-07-09 20:15:00,1.58824,1.58847,1.58785,1.58807,1905300007.0
2008-07-09 20:20:00,1.58834,1.58924,1.58834,1.58858,1312800001.0
2008-07-09 20:25:00,1.58863,1.58942,1.58836,1.58901,1856900000.0
2008-07-09 20:30:00,1.58896,1.58912,1.58844,1.58869,1265000001.0
2008-07-09 20:35:00,1.58852,1.58989,1.58849,1.58989,1753700003.0
2008-07-09 20:40:00,1.58982,1.58998,1.5894,1.5894,1389200001.0
2008-07-09 20:45:00,1.58963,1.59035,1.58955,1.59021,1795800003.0
2008-07-09 20:50:00,1.59015,1.5906,1.59007,1.59056,957000002.0
2008-07-09 20:55:00,1.59073,1.59171,1.59066,1.59122,1310100001.0
2008-07-09 21:00:00,1.59105,1.59151,1.59095,1.59116,1299700004.0
2008-07-09 21:05:00,1.5912,1.59196,1.59082,1.59152,1455600000.0
2008-07-09 21:10:00,1.59155,1.59209,1.59108,1.59108,1357400005.0
2008-07-09 21:15:00,1.59122,1.59167,1.59087,1.59095,1006600003.0
2008-07-09 21:20:00,1.59096,1.59122,1.59043,1.59069,627600001.0
2008-07-09 21:25:00,1.59072,1.59139,1.59054,1.59054,1220500004.0
2008-07-09 21:30:00,1.59072,1.5912,1.59058,1.59058,1230700002.0
2008-07-09 21:35:00,1.59069,1.59074,1.58979,1.58992,1407800001.0
2008-07-09 21:40:00,1.58998,1.59066,1.58975,1.59053,1049700003.0
2008-07-09 21:45:00,1.5906,1.59113,1.5901,1.59028,1756300005.0
2008-07-09 21:50:00,1.59018,1.59061,1.58993,1.58997,1764600002.0
2008-07-09 21:55:00,1.58995,1.59032,1.58988,1.59032,1087199999.0
2008-07-09 22:00:00,1.5903,1.59052,1.58984,1.59032,770700001.0
2008-07-09 22:05:00,1.59017,1.5905,1.58988,1.58999,965300002.0
2008-07-09 22:10:00,1.58999,1.59154,1.58994,1.59126,933300000.0
2008-07-09 22:15:00,1.59146,1.59193,1.59084,1.59151,714500002.0
2008-07-09 22:20:00,1.59141,1.59167,1.59102,1.59118,1037100005.0
2008-07-09 22:25:00,1.59118,1.59222,1.59118,1.59163,917400002.0
2008-07-09 22:30:00,1.59162,1.59183,1.59105,1.5911,1035300002.0
2008-07-09 22:35:00,1.5911,1.5915,1.59086,1.59101,1107300002.0
2008-07-09 22:40:00,1.59088,1.59131,1.5907,1.59111,1017600001.0
2008-07-09 22:45:00,1.59117,1.59143,1.5907,1.59074,899000002.0
2008-07-09 22:50:00,1.59075,1.59149,1.5906,1.59129,1225000003.0
2008-07-09 22:55:00,1.5913,1.59186,1.59126,1.59174,890700001.0
2008-07-09 23:00:00,1.59161,1.59193,1.59073,1.59073,247100000.0
2008-07-09 23:05:00,1.59076,1.59166,1.59045,1.59122,194100000.0
2008-07-09 23:10:00,1.59113,1.59182,1.59105,1.59124,312300000.0
2008-07-09 23:15:00,1.59141,1.5916,1.59099,1.59126,243400000.0
2008-07-09 23:20:00,1.59132,1.59194,1.59092,1.59112,491800000.0
2008-07-09 23:25:00,1.59164,1.59196,1.5913,1.59144,197300000.0
2008-07-09 23:30:00,1.59149,1.59217,1.59125,1.59177,464500000.0
2008-07-09 23:35:00,1.59157,1.59173,1.59134,1.59157,444800000.0
2008-07-09 23:40:00,1.59164,1.59265,1.59155,1.59235,408800002.0
2008-07-09 23:45:00,1.59246,1.59275,1.59197,1.59244,389600001.0
2008-07-09 23:50:00,1.5925,1.5926,1.59132,1.59138,615500002.0
2008-07-09 23:55:00,1.59168,1.59233,1.59134,1.59163,596200003.0
2008-07-10 00:00:00,1.59166,1.59196,1.59118,1.59153,856000001.0
2008-07-10 00:05:00,1.59147,1.59172,1.59101,1.59165,339200001.0
2008-07-10 00:10:00,1.5914,1.59209,1.5914,1.59185,189000000.0
2008-07-10 00:15:00,1.59165,1.5918,1.59095,1.59107,353100000.0
2008-07-10 00:20:00,1.59105,1.59158,1.59096,1.59125,326900001.0
2008-07-10 00:25:00,1.59115,1.59143,1.59087,1.59106,253800001.0
2008-07-10 00:30:00,1.59102,1.59158,1.5909,1.59158,395000001.0
2008-07-10 00:35:00,1.59109,1.59121,1.59059,1.59067,256300001.0
2008-07-10 00:40:00,1.59101,1.59135,1.59071,1.59088,183700001.0
2008-07-10 00:45:00,1.59115,1.59125,1.59029,1.59029,166400000.0
2008-07-10 00:50:00,1.59081,1.59122,1.59021,1.59046,314200001.0
2008-07-10 00:55:00,1.59087,1.59121,1.59029,1.59046,338300001.0
2008-07-10 01:00:00,1.59051,1.59145,1.5905,1.59119,241700000.0
2008-07-10 01:05:00,1.59136,1.59179,1.59082,1.59143,345700000.0
2008-07-10 01:10:00,1.59127,1.59172,1.59049,1.59061,602400002.0
2008-07-10 01:15:00,1.59075,1.5916,1.59065,1.59152,229400000.0
2008-07-10 01:20:00,1.59105,1.59143,1.59058,1.5913,473300001.0
2008-07-10 01:25:00,1.59119,1.59133,1.59061,1.59132,470900001.0
2008-07-10 01:30:00,1.59132,1.59175,1.5911,1.5912,359800001.0
2008-07-10 01:35:00,1.59141,1.59149,1.59068,1.59074,171200001.0
2008-07-10 01:40:00,1.59043,1.59084,1.59006,1.59032,760800000.0
2008-07-10 01:45:00,1.59032,1.5905,1.58958,1.58958,420200001.0
2008-07-10 01:50:00,1.59001,1.59014,1.58948,1.58958,528700001.0
2008-07-10 01:55:00,1.58956,1.58976,1.58906,1.58923,456800002.0
2008-07-10 02:00:00,1.5897,1.5897,1.58778,1.58794,236300001.0
2008-07-10 02:05:00,1.58794,1.58822,1.58757,1.5879,176000000.0
2008-07-10 02:10:00,1.58801,1.58918,1.58756,1.58902,140700000.0
2008-07-10 02:15:00,1.589,1.58939,1.58872,1.58926,229400000.0
2008-07-10 02:20:00,1.58933,1.58965,1.58907,1.58955,177600000.0
2008-07-10 02:25:00,1.58958,1.58996,1.58921,1.58993,164100000.0
2008-07-10 02:30:00,1.5899,1.59008,1.58946,1.58981,206200001.0
2008-07-10 02:35:00,1.58991,1.59056,1.58939,1.58998,197300000.0
2008-07-10 02:40:00,1.58991,1.59075,1.58986,1.59068,191800000.0
2008-07-10 02:45:00,1.59066,1.59087,1.59026,1.59044,176500001.0
2008-07-10 02:50:00,1.59046,1.59063,1.59009,1.59053,171100000.0
2008-07-10 02:55:00,1.5906,1.59078,1.59006,1.59063,188200000.0
2008-07-10 03:00:00,1.59057,1.59082,1.59031,1.59035,198600000.0
2008-07-10 03:05:00,1.59083,1.59119,1.59045,1.59058,187600000.0
2008-07-10 03:10:00,1.59079,1.59119,1.5904,1.59072,181500000.0
2008-07-10 03:15:00,1.59047,1.59065,1.58956,1.58968,166200000.0
2008-07-10 03:20:00,1.58984,1.5901,1.58939,1.58977,173100000.0
2008-07-10 03:25:00,1.58963,1.58984,1.58936,1.58936,189099998.0
2008-07-10 03:30:00,1.58973,1.59131,1.58973,1.59106,236400001.0
2008-07-10 03:35:00,1.59157,1.59158,1.59077,1.59119,184100001.0
2008-07-10 03:40:00,1.59142,1.59174,1.59124,1.59157,154200000.0
2008-07-10 03:45:00,1.59168,1.59168,1.59022,1.59078,218800000.0
2008-07-10 03:50:00,1.59079,1.59117,1.59039,1.59086,229900002.0
2008-07-10 03:55:00,1.59082,1.59082,1.59017,1.5905,186300000.0
2008-07-10 04:00:00,1.59066,1.59108,1.59041,1.59073,181300001.0
2008-07-10 04:05:00,1.59033,1.59126,1.59033,1.59123,159800000.0
2008-07-10 04:10:00,1.59132,1.59155,1.59097,1.59121,157600001.0
2008-07-10 04:15:00,1.59115,1.59132,1.5906,1.59132,170600000.0
2008-07-10 04:20:00,1.59106,1.59136,1.59091,1.59136,166000001.0
2008-07-10 04:25:00,1.59136,1.59143,1.5909,1.59127,214200001.0
2008-07-10 04:30:00,1.59113,1.59133,1.59086,1.59115,168400000.0
2008-07-10 04:35:00,1.59112,1.59135,1.59076,1.59124,168200000.0
2008-07-10 04:40:00,1.59113,1.59125,1.59048,1.59106,191300001.0
2008-07-10 04:45:00,1.59106,1.59116,1.59044,1.59097,160000000.0
2008-07-10 04:50:00,1.59095,1.59118,1.59071,1.59082,149200000.0
2008-07-10 04:55:00,1.59112,1.59133,1.59065,1.59116,185400000.0
2008-07-10 05:00:00,1.59131,1.59168,1.59117,1.59162,200600000.0
2008-07-10 05:05:00,1.59148,1.59172,1.59109,1.59121,211800000.0
2008-07-10 05:10:00,1.59127,1.59153,1.59102,1.59143,185500001.0
2008-07-10 05:15:00,1.59152,1.59193,1.59091,1.59126,181600000.0
2008-07-10 05:20:00,1.59113,1.59154,1.59078,1.59154,240900001.0
2008-07-10 05:25:00,1.59162,1.59184,1.59076,1.59111,173400001.0
2008-07-10 05:30:00,1.59099,1.59118,1.59058,1.59103,180700000.0
2008-07-10 05:35:00,1.59107,1.59119,1.59056,1.59096,182200000.0
2008-07-10 05:40:00,1.59096,1.59123,1.5905,1.59108,204200000.0
2008-07-10 05:45:00,1.591,1.59123,1.59069,1.59102,222900000.0
2008-07-10 05:50:00,1.59094,1.5914,1.5905,1.59126,178600000.0
2008-07-10 05:55:00,1.59116,1.59152,1.59109,1.59142,170600000.0
2008-07-10 06:00:00,1.59124,1.59144,1.59049,1.59086,206400000.0
2008-07-10 06:05:00,1.59101,1.59126,1.59088,1.59103,176900001.0
2008-07-10 06:10:00,1.59075,1.59126,1.59057,1.59116,176900000.0
2008-07-10 06:15:00,1.59091,1.59114,1.59049,1.59057,144100000.0
2008-07-10 06:20:00,1.5907,1.59077,1.59011,1.59039,168300000.0
2008-07-10 06:25:00,1.59045,1.59073,1.59039,1.59047,211900001.0
2008-07-10 06:30:00,1.5906,1.59085,1.59035,1.59065,185700000.0
2008-07-10 06:35:00,1.5906,1.59112,1.59037,1.59081,183200000.0
2008-07-10 06:40:00,1.59083,1.59131,1.59048,1.59087,159000000.0
2008-07-10 06:45:00,1.59084,1.5913,1.59084,1.5912,225100001.0
2008-07-10 06:50:00,1.591,1.59119,1.59071,1.59082,169000001.0
2008-07-10 06:55:00,1.59105,1.59129,1.59047,1.59055,165700001.0
2008-07-10 07:00:00,1.59093,1.59098,1.59058,1.59074,212500000.0
2008-07-10 07:05:00,1.5907,1.59095,1.59047,1.59078,188700000.0
2008-07-10 07:10:00,1.59082,1.59108,1.59047,1.59055,188400000.0
2008-07-10 07:15:00,1.59055,1.59072,1.59021,1.59046,184700000.0
2008-07-10 07:20:00,1.59047,1.59068,1.59011,1.59044,255400000.0
2008-07-10 07:25:00,1.59061,1.59095,1.59016,1.59071,214100000.0
2008-07-10 07:30:00,1.59079,1.59099,1.59036,1.59094,199200000.0
2008-07-10 07:35:00,1.59065,1.59091,1.59041,1.59072,181500000.0
2008-07-10 07:40:00,1.59076,1.59098,1.5905,1.59089,198200001.0
2008-07-10 07:45:00,1.59072,1.59075,1.59002,1.59025,183000000.0
2008-07-10 07:50:00,1.59062,1.59094,1.59018,1.59073,155100000.0
2008-07-10 07:55:00,1.59091,1.59125,1.59053,1.59106,199200000.0
2008-07-10 08:00:00,1.59145,1.59258,1.59137,1.5924,185300000.0
2008-07-10 08:05:00,1.59208,1.59223,1.59167,1.59223,186900000.0
2008-07-10 08:10:00,1.59224,1.59271,1.592,1.59257,159300000.0
2008-07-10 08:15:00,1.59272,1.59287,1.59155,1.59223,218300000.0
2008-07-10 08:20:00,1.59235,1.59282,1.5921,1.5924,158600000.0
2008-07-10 08:25:00,1.59251,1.5936,1.59244,1.59341,205600000.0
2008-07-10 08:30:00,1.59333,1.59418,1.5928,1.59416,221100002.0
2008-07-10 08:35:00,1.59416,1.59416,1.59276,1.59292,210500000.0
2008-07-10 08:40:00,1.59296,1.59317,1.5922,1.59247,196100001.0
2008-07-10 08:45:00,1.59241,1.59248,1.59123,1.59145,176300000.0
2008-07-10 08:50:00,1.59113,1.59232,1.59087,1.59157,142100000.0
2008-07-10 08:55:00,1.59185,1.5922,1.59148,1.59206,165200000.0
2008-07-10 09:00:00,1.59218,1.59309,1.59178,1.59258,173800000.0
2008-07-10 09:05:00,1.59277,1.59362,1.59245,1.59327,211800000.0
2008-07-10 09:10:00,1.59308,1.59326,1.5917,1.59209,147900001.0
2008-07-10 09:15:00,1.5921,1.59251,1.59177,1.59188,173700000.0
2008-07-10 09:20:00,1.59218,1.59285,1.59172,1.5926,179600000.0
2008-07-10 09:25:00,1.5925,1.59272,1.59192,1.5921,185300001.0
2008-07-10 09:30:00,1.59201,1.59325,1.5918,1.59263,183800000.0
2008-07-10 09:35:00,1.59262,1.59262,1.59118,1.59129,228600000.0
2008-07-10 09:40:00,1.59145,1.59174,1.59097,1.59117,193400001.0
2008-07-10 09:45:00,1.59121,1.59182,1.5903,1.59056,167900000.0
2008-07-10 09:50:00,1.5908,1.59107,1.59057,1.59098,202800001.0
2008-07-10 09:55:00,1.59099,1.59248,1.59054,1.59248,199000000.0
2008-07-10 10:00:00,1.59226,1.59248,1.59175,1.59221,224700000.0
2008-07-10 10:05:00,1.59226,1.59277,1.59183,1.59262,166500000.0
2008-07-10 10:10:00,1.59265,1.59329,1.59221,1.59303,226200000.0
2008-07-10 10:15:00,1.59285,1.59305,1.59156,1.59168,206600001.0
2008-07-10 10:20:00,1.59174,1.59182,1.59033,1.59165,208400002.0
2008-07-10 10:25:00,1.5919,1.59194,1.59055,1.59104,202800000.0
2008-07-10 10:30:00,1.59112,1.59184,1.59102,1.59124,213900000.0
2008-07-10 10:35:00,1.59119,1.59193,1.59058,1.59169,222900001.0
2008-07-10 10:40:00,1.5919,1.59209,1.59094,1.59122,164300000.0
2008-07-10 10:45:00,1.59099,1.59136,1.5904,1.59042,177400001.0
2008-07-10 10:50:00,1.59062,1.59068,1.58975,1.59037,184600000.0
2008-07-10 10:55:00,1.59046,1.59052,1.58975,1.59041,182200000.0
2008-07-10 11:00:00,1.59057,1.59068,1.58909,1.58951,186700001.0
2008-07-10 11:05:00,1.58939,1.59024,1.5892,1.59024,236800002.0
2008-07-10 11:10:00,1.59038,1.59101,1.59026,1.59083,225900002.0
2008-07-10 11:15:00,1.59106,1.59118,1.59035,1.59035,200400000.0
2008-07-10 11:20:00,1.59023,1.59091,1.5901,1.5905,203000000.0
2008-07-10 11:25:00,1.59039,1.59042,1.58956,1.58983,183800000.0
2008-07-10 11:30:00,1.58981,1.58986,1.5888,1.58958,189400001.0
2008-07-10 11:35:00,1.58966,1.58986,1.58921,1.58938,195000000.0
2008-07-10 11:40:00,1.58937,1.58953,1.58856,1.58864,160300000.0
2008-07-10 11:45:00,1.58891,1.58969,1.58861,1.58946,196500001.0
2008-07-10 11:50:00,1.58936,1.58996,1.58923,1.58973,206000001.0
2008-07-10 11:55:00,1.58963,1.58997,1.58865,1.58892,166200000.0
2008-07-10 12:00:00,1.58895,1.58987,1.58895,1.5898,148800000.0
2008-07-10 12:05:00,1.5899,1.58994,1.58932,1.58953,203500001.0
2008-07-10 12:10:00,1.58972,1.58983,1.58933,1.58968,181100000.0
2008-07-10 12:15:00,1.58978,1.58998,1.58943,1.58954,164900001.0
2008-07-10 12:20:00,1.58914,1.58961,1.58892,1.58946,166900001.0
2008-07-10 12:25:00,1.58955,1.58986,1.58904,1.58933,166000001.0
2008-07-10 12:30:00,1.589,1.59064,1.58877,1.59045,232300000.0
2008-07-10 12:35:00,1.59058,1.59113,1.5905,1.59106,141800000.0
2008-07-10 12:40:00,1.59101,1.59111,1.58976,1.5902,212300001.0
2008-07-10 12:45:00,1.5902,1.59038,1.58993,1.59035,143800000.0
2008-07-10 12:50:00,1.59034,1.59046,1.58978,1.59041,194700000.0
2008-07-10 12:55:00,1.59045,1.59059,1.58865,1.5891,235899998.0
2008-07-10 13:00:00,1.58905,1.58933,1.58735,1.58766,180000000.0
2008-07-10 13:05:00,1.58726,1.58955,1.58726,1.58936,186200000.0
2008-07-10 13:10:00,1.58933,1.58952,1.58767,1.58795,189100000.0
2008-07-10 13:15:00,1.58804,1.58882,1.58786,1.58803,228900000.0
2008-07-10 13:20:00,1.5882,1.58838,1.58742,1.58794,210100000.0
2008-07-10 13:25:00,1.58789,1.58809,1.58733,1.58805,194900000.0
2008-07-10 13:30:00,1.5881,1.5886,1.58744,1.5885,1679700004.0
2008-07-10 13:35:00,1.58882,1.58904,1.58781,1.58797,1912799996.0
2008-07-10 13:40:00,1.58811,1.58839,1.58749,1.58819,1974100002.0
2008-07-10 13:45:00,1.58826,1.58834,1.58708,1.58768,1079900000.0
2008-07-10 13:50:00,1.58758,1.58771,1.587,1.58739,1596400003.0
2008-07-10 13:55:00,1.58741,1.58803,1.58735,1.58787,1746400006.0
2008-07-10 14:00:00,1.58782,1.58782,1.58685,1.58705,1694700000.0
2008-07-10 14:05:00,1.58672,1.58743,1.5863,1.58708,1882700003.0
2008-07-10 14:10:00,1.58696,1.58809,1.58696,1.58782,1837700001.0
2008-07-10 14:15:00,1.58768,1.58775,1.5871,1.58773,1303600001.0
2008-07-10 14:20:00,1.58767,1.58854,1.58767,1.58838,1846400002.0
2008-07-10 14:25:00,1.58838,1.58929,1.58838,1.5891,1917200005.0
2008-07-10 14:30:00,1.58853,1.58873,1.58691,1.58723,1728000003.0
2008-07-10 14:35:00,1.58722,1.58734,1.58633,1.58665,1097200001.0
2008-07-10 14:40:00,1.58675,1.58742,1.58654,1.5871,1329700004.0
2008-07-10 14:45:00,1.58702,1.58762,1.58633,1.58695,1459500003.0
2008-07-10 14:50:00,1.58682,1.58751,1.58671,1.58738,1265000002.0
2008-07-10 14:55:00,1.58723,1.58782,1.58681,1.5876,1523600001.0
2008-07-10 15:00:00,1.5876,1.58872,1.58749,1.58817,2372900001.0
2008-07-10 15:05:00,1.58814,1.58945,1.58775,1.58918,1876400002.0
2008-07-10 15:10:00,1.58935,1.58962,1.58851,1.58892,2283300002.0
2008-07-10 15:15:00,1.58898,1.58911,1.58783,1.58793,2062600004.0
2008-07-10 15:20:00,1.5881,1.58826,1.58762,1.58809,2729700003.0
2008-07-10 15:25:00,1.58836,1.58876,1.58816,1.58854,3147600009.0
2008-07-10 15:30:00,1.58859,1.58893,1.58839,1.58861,2515300001.0
2008-07-10 15:35:00,1.58866,1.58943,1.58829,1.58913,2163800002.0
2008-07-10 15:40:00,1.58904,1.58931,1.58842,1.58879,1691200007.0
2008-07-10 15:45:00,1.58899,1.58924,1.58864,1.58883,2101300002.0
2008-07-10 15:50:00,1.58897,1.59019,1.58864,1.59,1755500001.0
2008-07-10 15:55:00,1.59004,1.59036,1.58982,1.59004,2008500002.0
2008-07-10 16:00:00,1.58972,1.58973,1.58862,1.58935,2393900008.0
2008-07-10 16:05:00,1.58932,1.59026,1.58849,1.59007,1377800000.0
2008-07-10 16:10:00,1.5901,1.59138,1.58915,1.59122,2785500010.0
2008-07-10 16:15:00,1.59118,1.59142,1.5901,1.59041,3188599998.0
2008-07-10 16:20:00,1.59036,1.59119,1.58968,1.59019,2636300006.0
2008-07-10 16:25:00,1.59013,1.59113,1.59002,1.59074,2540600004.0
2008-07-10 16:30:00,1.59082,1.59174,1.59009,1.59154,2411500002.0
2008-07-10 16:35:00,1.59153,1.59302,1.59098,1.59237,2649800000.0
2008-07-10 16:40:00,1.59259,1.59319,1.59178,1.59294,2057500003.0
2008-07-10 16:45:00,1.59297,1.59422,1.59273,1.59386,2435700006.0
2008-07-10 16:50:00,1.59374,1.59452,1.59373,1.59425,2094200003.0
2008-07-10 16:55:00,1.59417,1.5942,1.59242,1.59247,2423800008.0
2008-07-10 17:00:00,1.59242,1.59404,1.59215,1.5935,2572100000.0
2008-07-10 17:05:00,1.59352,1.5939,1.59325,1.59356,2189300001.0
2008-07-10 17:10:00,1.59355,1.59375,1.59254,1.5927,2114500001.0
2008-07-10 17:15:00,1.59285,1.59426,1.59259,1.59409,2482300006.0
2008-07-10 17:20:00,1.59395,1.59461,1.59348,1.59376,2526200004.0
2008-07-10 17:25:00,1.59368,1.59377,1.59266,1.59294,2596700007.0
2008-07-10 17:30:00,1.59277,1.5929,1.59116,1.59146,2581700005.0
2008-07-10 17:35:00,1.59141,1.59238,1.59124,1.59199,2269200007.0
2008-07-10 17:40:00,1.59189,1.59283,1.59189,1.59248,1782900002.0
2008-07-10 17:45:00,1.59226,1.59253,1.59115,1.59177,2331000007.0
2008-07-10 17:50:00,1.59177,1.59275,1.59156,1.5924,2454800004.0
2008-07-10 17:55:00,1.59266,1.59325,1.5923,1.59302,2246000011.0
2008-07-10 18:00:00,1.59298,1.59303,1.59222,1.59256,2998200003.0
2008-07-10 18:05:00,1.59248,1.59281,1.59167,1.59272,2204900001.0
2008-07-10 18:10:00,1.59289,1.59293,1.59246,1.59251,2163800006.0
2008-07-10 18:15:00,1.59252,1.59263,1.59126,1.59138,2105000001.0
2008-07-10 18:20:00,1.59136,1.59252,1.59126,1.5921,1973100003.0
2008-07-10 18:25:00,1.5922,1.59326,1.59214,1.593,2154100003.0
2008-07-10 18:30:00,1.59313,1.59344,1.59287,1.59306,2183400006.0
2008-07-10 18:35:00,1.593,1.59331,1.5929,1.59307,1685000003.0
2008-07-10 18:40:00,1.59344,1.5937,1.59303,1.59362,2071400005.0
2008-07-10 18:45:00,1.59351,1.59418,1.59328,1.59398,2118200002.0
2008-07-10 18:50:00,1.59403,1.59423,1.59354,1.59402,1899100007.0
2008-07-10 18:55:00,1.59403,1.5943,1.59373,1.59414,2667300004.0
2008-07-10 19:00:00,1.59413,1.59441,1.59357,1.59368,2390800005.0
2008-07-10 19:05:00,1.59361,1.59391,1.59266,1.59293,3020100005.0
2008-07-10 19:10:00,1.59302,1.59324,1.59219,1.59243,2851100006.0
2008-07-10 19:15:00,1.59226,1.59271,1.59209,1.59222,1925000000.0
2008-07-10 19:20:00,1.59235,1.5927,1.59211,1.59232,2067100001.0
2008-07-10 19:25:00,1.59223,1.59254,1.59191,1.5922,1793400003.0
2008-07-10 19:30:00,1.59207,1.59222,1.59142,1.59206,2247700002.0
2008-07-10 19:35:00,1.59214,1.59253,1.59169,1.59238,1782300003.0
2008-07-10 19:40:00,1.5924,1.59276,1.59225,1.59237,1363800002.0
2008-07-10 19:45:00,1.59239,1.59265,1.59202,1.5922,1479600004.0
2008-07-10 19:50:00,1.59222,1.59264,1.59206,1.59257,2278500005.0
2008-07-10 19:55:00,1.59244,1.59277,1.59216,1.59249,2040500005.0
2008-07-10 20:00:00,1.59246,1.59278,1.59232,1.5925,2833800006.0
2008-07-10 20:05:00,1.59256,1.59295,1.59151,1.59169,2464700006.0
2008-07-10 20:10:00,1.59167,1.5924,1.59154,1.59174,2767000006.0
2008-07-10 20:15:00,1.59178,1.59207,1.59153,1.5917,1845200002.0
2008-07-10 20:20:00,1.59178,1.59297,1.59149,1.59275,1359000002.0
2008-07-10 20:25:00,1.5928,1.59319,1.59165,1.59199,1816100003.0
2008-07-10 20:30:00,1.59199,1.59319,1.59185,1.59267,1334900004.0
2008-07-10 20:35:00,1.59254,1.59306,1.5925,1.59291,1818400007.0
2008-07-10 20:40:00,1.59284,1.5929,1.59167,1.59186,1444800004.0
2008-07-10 20:45:00,1.59192,1.59206,1.59102,1.59133,1949400005.0
2008-07-10 20:50:00,1.59109,1.59174,1.59095,1.59167,998400003.0
2008-07-10 20:55:00,1.5917,1.5917,1.59111,1.59145,1235700006.0
2008-07-10 21:00:00,1.59127,1.59127,1.59029,1.59034,1093900002.0
2008-07-10 21:05:00,1.59034,1.5912,1.59023,1.59088,1502100001.0
2008-07-10 21:10:00,1.5909,1.5912,1.59067,1.59101,1362400003.0
2008-07-10 21:15:00,1.59103,1.59184,1.59102,1.59167,1070700002.0
2008-07-10 21:20:00,1.59172,1.59195,1.59165,1.5918,529800001.0
2008-07-10 21:25:00,1.59191,1.59239,1.59182,1.5922,1108000002.0
2008-07-10 21:30:00,1.5923,1.59263,1.59217,1.59251,1375600005.0
2008-07-10 21:35:00,1.59255,1.59291,1.59237,1.59251,1465800004.0
2008-07-10 21:40:00,1.59253,1.59273,1.59232,1.59262,996800002.0
2008-07-10 21:45:00,1.59263,1.59338,1.5926,1.59266,1676300001.0
2008-07-10 21:50:00,1.59265,1.59305,1.59218,1.59227,1696700001.0
2008-07-10 21:55:00,1.59223,1.59223,1.59136,1.5917,1075000001.0
2008-07-10 22:00:00,1.59168,1.59264,1.59163,1.5924,795400002.0
2008-07-10 22:05:00,1.59255,1.59356,1.59245,1.59249,933999999.0
2008-07-10 22:10:00,1.59254,1.59331,1.5925,1.59272,1040900002.0
2008-07-10 22:15:00,1.59261,1.59278,1.59222,1.59248,834000003.0
2008-07-10 22:20:00,1.59236,1.59279,1.59226,1.59229,1053800002.0
2008-07-10 22:25:00,1.59228,1.59284,1.59225,1.59266,812500001.0
2008-07-10 22:30:00,1.59268,1.593,1.59227,1.59255,1042100002.0
2008-07-10 22:35:00,1.59267,1.59366,1.59267,1.59283,1179300001.0
2008-07-10 22:40:00,1.59283,1.59325,1.59234,1.59247,1131400002.0
2008-07-10 22:45:00,1.59256,1.59266,1.59196,1.59196,830700004.0
2008-07-10 22:50:00,1.59186,1.59199,1.59136,1.59138,1133400001.0
2008-07-10 22:55:00,1.59135,1.59155,1.59095,1.59145,788100002.0
2008-07-10 23:00:00,1.59121,1.59268,1.59107,1.59238,223900000.0
2008-07-10 23:05:00,1.59211,1.59279,1.59196,1.59199,183900000.0
2008-07-10 23:10:00,1.59201,1.59255,1.59132,1.59206,304700000.0
2008-07-10 23:15:00,1.59209,1.59244,1.59163,1.59216,249700000.0
2008-07-10 23:20:00,1.59217,1.59242,1.59168,1.59191,472600000.0
2008-07-10 23:25:00,1.59194,1.59197,1.59124,1.59137,239400000.0
2008-07-10 23:30:00,1.59163,1.59168,1.591,1.591,528300000.0
2008-07-10 23:35:00,1.59102,1.59175,1.59102,1.59149,444600001.0
2008-07-10 23:40:00,1.59161,1.59171,1.59126,1.59136,281400001.0
2008-07-10 23:45:00,1.59127,1.59182,1.59099,1.59159,383900000.0
2008-07-10 23:50:00,1.5917,1.59182,1.59087,1.59109,586000000.0
2008-07-10 23:55:00,1.59121,1.59165,1.59094,1.59123,466600000.0
2008-07-11 00:00:00,1.59131,1.59198,1.59084,1.5911,973600000.0
2008-07-11 00:05:00,1.5911,1.59157,1.59075,1.5915,336800001.0
2008-07-11 00:10:00,1.5912,1.59175,1.59111,1.59138,200000001.0
2008-07-11 00:15:00,1.59138,1.59149,1.59076,1.59076,297200000.0
2008-07-11 00:20:00,1.59082,1.59123,1.5907,1.59088,271000001.0
2008-07-11 00:25:00,1.59087,1.59125,1.5907,1.591,260000001.0
2008-07-11 00:30:00,1.591,1.59155,1.5909,1.59155,398000001.0
2008-07-11 00:35:00,1.59116,1.59149,1.591,1.591,318500000.0
2008-07-11 00:40:00,1.59125,1.59162,1.59105,1.59114,198200000.0
2008-07-11 00:45:00,1.59143,1.5917,1.59101,1.59104,232300000.0
2008-07-11 00:50:00,1.59153,1.59161,1.59085,1.591,327000000.0
2008-07-11 00:55:00,1.59135,1.59138,1.5908,1.59095,323200000.0
2008-07-11 01:00:00,1.59102,1.59141,1.5909,1.59129,303700000.0
2008-07-11 01:05:00,1.59134,1.59168,1.59076,1.59133,291100001.0
2008-07-11 01:10:00,1.59111,1.59154,1.5907,1.59078,592500000.0
2008-07-11 01:15:00,1.59119,1.59166,1.591,1.59157,236100001.0
2008-07-11 01:20:00,1.5914,1.59172,1.59042,1.59166,434500001.0
2008-07-11 01:25:00,1.59157,1.59177,1.59119,1.59159,476800000.0
2008-07-11 01:30:00,1.59152,1.59194,1.59111,1.59144,345700001.0
2008-07-11 01:35:00,1.59163,1.59193,1.59135,1.59179,176300000.0
2008-07-11 01:40:00,1.59159,1.59188,1.59117,1.59143,736700000.0
2008-07-11 01:45:00,1.59139,1.59172,1.59124,1.59131,440000000.0
2008-07-11 01:50:00,1.5918,1.59202,1.59131,1.59167,536500001.0
2008-07-11 01:55:00,1.5917,1.59222,1.59162,1.59222,329300000.0
2008-07-11 02:00:00,1.59267,1.59275,1.59185,1.59228,174100000.0
2008-07-11 02:05:00,1.59231,1.59318,1.59223,1.59287,180300001.0
2008-07-11 02:10:00,1.59289,1.59328,1.5925,1.59284,163900001.0
2008-07-11 02:15:00,1.59292,1.59345,1.59266,1.59305,178199999.0
2008-07-11 02:20:00,1.59311,1.59337,1.59277,1.59303,207300000.0
2008-07-11 02:25:00,1.59294,1.59339,1.59256,1.59339,184400000.0
2008-07-11 02:30:00,1.59335,1.59361,1.59298,1.59335,200400000.0
2008-07-11 02:35:00,1.59347,1.59358,1.59282,1.59327,230400000.0
2008-07-11 02:40:00,1.59316,1.59338,1.59293,1.59333,184300000.0
2008-07-11 02:45:00,1.59331,1.59363,1.59305,1.59335,160200000.0
2008-07-11 02:50:00,1.59341,1.59349,1.59297,1.59335,188000000.0
2008-07-11 02:55:00,1.59331,1.59391,1.59331,1.59345,185600001.0
2008-07-11 03:00:00,1.59351,1.59358,1.59295,1.59295,164400000.0
2008-07-11 03:05:00,1.5935,1.59376,1.59319,1.59349,199600000.0
2008-07-11 03:10:00,1.59375,1.59385,1.59347,1.59375,203600000.0
2008-07-11 03:15:00,1.59377,1.5942,1.59333,1.59415,136500000.0
2008-07-11 03:20:00,1.59429,1.59439,1.59402,1.59434,166100000.0
2008-07-11 03:25:00,1.59401,1.59404,1.59316,1.59337,213300000.0
2008-07-11 03:30:00,1.59359,1.5937,1.59295,1.59309,196400000.0
2008-07-11 03:35:00,1.59322,1.5934,1.59256,1.5934,186500000.0
2008-07-11 03:40:00,1.59335,1.59338,1.59294,1.59303,150300000.0
2008-07-11 03:45:00,1.59333,1.59344,1.59295,1.5931,193300000.0
2008-07-11 03:50:00,1.59301,1.59328,1.59286,1.59319,178600000.0
2008-07-11 03:55:00,1.59309,1.59324,1.59261,1.5927,202200000.0
2008-07-11 04:00:00,1.59248,1.59283,1.59223,1.59253,186800000.0
2008-07-11 04:05:00,1.59192,1.59295,1.59192,1.59266,139000000.0
2008-07-11 04:10:00,1.59263,1.59282,1.59223,1.59263,144700000.0
2008-07-11 04:15:00,1.59266,1.59275,1.592,1.59259,163000000.0
2008-07-11 04:20:00,1.5923,1.5923,1.59178,1.59209,174500000.0
2008-07-11 04:25:00,1.59207,1.59234,1.59169,1.59225,190300000.0
2008-07-11 04:30:00,1.59215,1.59332,1.59199,1.59292,203900000.0
2008-07-11 04:35:00,1.59291,1.59309,1.59254,1.59302,154100000.0
2008-07-11 04:40:00,1.59289,1.59324,1.5924,1.59298,257300001.0
2008-07-11 04:45:00,1.59298,1.5931,1.59225,1.59283,167600001.0
2008-07-11 04:50:00,1.59285,1.5932,1.59273,1.59292,169200002.0
2008-07-11 04:55:00,1.59314,1.59335,1.59274,1.59317,147400000.0
2008-07-11 05:00:00,1.59308,1.59318,1.59279,1.59299,178400000.0
2008-07-11 05:05:00,1.59286,1.59315,1.59277,1.59291,143500000.0
2008-07-11 05:10:00,1.59298,1.59317,1.59269,1.59309,161200001.0
2008-07-11 05:15:00,1.59348,1.59377,1.59318,1.59364,192600000.0
2008-07-11 05:20:00,1.59369,1.59385,1.59294,1.5936,200300001.0
2008-07-11 05:25:00,1.59371,1.59383,1.59291,1.5936,196500000.0
2008-07-11 05:30:00,1.59352,1.5939,1.59311,1.59368,150900000.0
2008-07-11 05:35:00,1.59374,1.594,1.59333,1.59361,173900000.0
2008-07-11 05:40:00,1.59356,1.59408,1.5933,1.59387,189600001.0
2008-07-11 05:45:00,1.59368,1.59417,1.59362,1.59402,240099999.0
2008-07-11 05:50:00,1.59389,1.59398,1.59343,1.59394,171600001.0
2008-07-11 05:55:00,1.5939,1.59401,1.59352,1.59377,202800000.0
2008-07-11 06:00:00,1.59373,1.5939,1.59278,1.59296,228599999.0
2008-07-11 06:05:00,1.59288,1.59308,1.59261,1.59293,230500000.0
2008-07-11 06:10:00,1.59319,1.59372,1.59291,1.59372,220000002.0
2008-07-11 06:15:00,1.5935,1.5935,1.5922,1.59324,144300000.0
2008-07-11 06:20:00,1.59375,1.59377,1.59232,1.59258,156800000.0
2008-07-11 06:25:00,1.59276,1.59299,1.59207,1.59241,229800000.0
2008-07-11 06:30:00,1.59241,1.59254,1.59139,1.59209,222500000.0
2008-07-11 06:35:00,1.59212,1.59281,1.59188,1.5927,249100000.0
2008-07-11 06:40:00,1.59232,1.59276,1.59186,1.59213,179500000.0
2008-07-11 06:45:00,1.5921,1.59237,1.59142,1.59205,238300002.0
2008-07-11 06:50:00,1.59207,1.59239,1.59185,1.59185,193700000.0
2008-07-11 06:55:00,1.5922,1.59228,1.59159,1.59191,174500000.0
2008-07-11 07:00:00,1.59226,1.59243,1.59191,1.59221,224600001.0
2008-07-11 07:05:00,1.59221,1.59249,1.59198,1.59246,172900000.0
2008-07-11 07:10:00,1.59255,1.59273,1.59229,1.59249,199500001.0
2008-07-11 07:15:00,1.59259,1.59265,1.59197,1.59238,145600000.0
2008-07-11 07:20:00,1.59232,1.59337,1.59225,1.59323,244700001.0
2008-07-11 07:25:00,1.5933,1.59385,1.5931,1.59383,193200000.0
2008-07-11 07:30:00,1.59368,1.59368,1.59254,1.59308,173400000.0
2008-07-11 07:35:00,1.59279,1.59417,1.59279,1.59385,208100001.0
2008-07-11 07:40:00,1.59359,1.59398,1.59319,1.59397,175000000.0
2008-07-11 07:45:00,1.59389,1.59396,1.59312,1.59312,201200000.0
2008-07-11 07:50:00,1.59342,1.59368,1.59286,1.59346,162000000.0
2008-07-11 07:55:00,1.59348,1.59348,1.59294,1.59308,139900000.0
2008-07-11 08:00:00,1.59317,1.5933,1.5928,1.59308,193900001.0
2008-07-11 08:05:00,1.59305,1.59314,1.59237,1.59248,143400000.0
2008-07-11 08:10:00,1.59225,1.59239,1.5919,1.59238,184700000.0
2008-07-11 08:15:00,1.59249,1.59306,1.59162,1.59282,180000000.0
2008-07-11 08:20:00,1.59293,1.59297,1.59238,1.5929,149400000.0
2008-07-11 08:25:00,1.593,1.59316,1.59262,1.59279,255400003.0
2008-07-11 08:30:00,1.59273,1.59293,1.59205,1.59287,162400000.0
2008-07-11 08:35:00,1.59293,1.5933,1.59256,1.593,231400000.0
2008-07-11 08:40:00,1.59309,1.5931,1.59244,1.59263,180100000.0
2008-07-11 08:45:00,1.59262,1.59334,1.59262,1.59323,181600001.0
2008-07-11 08:50:00,1.5931,1.59368,1.5931,1.59356,232400001.0
2008-07-11 08:55:00,1.59352,1.59468,1.59352,1.59432,251699999.0
2008-07-11 09:00:00,1.59467,1.5953,1.59421,1.59468,168999999.0
2008-07-11 09:05:00,1.59481,1.59534,1.59417,1.5947,177500000.0
2008-07-11 09:10:00,1.59437,1.59493,1.59407,1.59493,153300000.0
2008-07-11 09:15:00,1.59479,1.59526,1.59472,1.59495,174900000.0
2008-07-11 09:20:00,1.5951,1.5952,1.59469,1.59519,169300000.0
2008-07-11 09:25:00,1.59525,1.59545,1.59484,1.59499,147600000.0
2008-07-11 09:30:00,1.59487,1.59499,1.59425,1.59471,185200002.0
2008-07-11 09:35:00,1.59465,1.59518,1.59445,1.59448,192700000.0
2008-07-11 09:40:00,1.59448,1.59493,1.59433,1.5948,177600000.0
2008-07-11 09:45:00,1.59495,1.59532,1.59409,1.59519,165500000.0
2008-07-11 09:50:00,1.5953,1.59548,1.59508,1.59544,216300001.0
2008-07-11 09:55:00,1.59546,1.59629,1.59526,1.59629,231200001.0
2008-07-11 10:00:00,1.59634,1.59635,1.59516,1.5956,199600000.0
2008-07-11 10:05:00,1.59561,1.5959,1.59517,1.59564,189800002.0
2008-07-11 10:10:00,1.59562,1.597,1.59532,1.59616,243800001.0
2008-07-11 10:15:00,1.59577,1.59628,1.5955,1.59616,244700000.0
2008-07-11 10:20:00,1.59617,1.59617,1.59524,1.59557,181800000.0
2008-07-11 10:25:00,1.59559,1.59594,1.59532,1.59591,199000001.0
2008-07-11 10:30:00,1.596,1.59608,1.59453,1.5947,201599999.0
2008-07-11 10:35:00,1.5949,1.59613,1.59472,1.59555,172300001.0
2008-07-11 10:40:00,1.59583,1.59583,1.59515,1.59542,186400000.0
2008-07-11 10:45:00,1.59518,1.59552,1.59508,1.59538,211000001.0
2008-07-11 10:50:00,1.59552,1.59583,1.59527,1.59568,184200000.0
2008-07-11 10:55:00,1.59579,1.59579,1.59455,1.59484,185400000.0
2008-07-11 11:00:00,1.5948,1.59523,1.5941,1.59523,154200001.0
2008-07-11 11:05:00,1.59524,1.59557,1.5947,1.59556,192800000.0
2008-07-11 11:10:00,1.59567,1.59701,1.59541,1.59692,249200000.0
2008-07-11 11:15:00,1.59705,1.59818,1.59668,1.59699,211800001.0
2008-07-11 11:20:00,1.59689,1.5975,1.59654,1.59737,177900001.0
2008-07-11 11:25:00,1.59742,1.59761,1.59676,1.59719,234600001.0
2008-07-11 11:30:00,1.59727,1.59807,1.59715,1.59795,215700000.0
2008-07-11 11:35:00,1.59775,1.59804,1.59731,1.59752,184400000.0
2008-07-11 11:40:00,1.59788,1.59808,1.59738,1.59768,150400000.0
2008-07-11 11:45:00,1.5981,1.59821,1.5976,1.59776,148900000.0
2008-07-11 11:50:00,1.5978,1.59819,1.59742,1.5975,163800000.0
2008-07-11 11:55:00,1.59734,1.59829,1.59658,1.59711,149700000.0
2008-07-11 12:00:00,1.59706,1.59789,1.59691,1.59697,202500001.0
2008-07-11 12:05:00,1.59679,1.59696,1.5959,1.59647,181700000.0
2008-07-11 12:10:00,1.59671,1.59725,1.59622,1.59633,216200000.0
2008-07-11 12:15:00,1.59642,1.59643,1.5953,1.59545,140100000.0
2008-07-11 12:20:00,1.59519,1.59574,1.59497,1.59574,219600002.0
2008-07-11 12:25:00,1.59597,1.59691,1.59525,1.59691,211400001.0
2008-07-11 12:30:00,1.59678,1.59767,1.5967,1.59683,184700000.0
2008-07-11 12:35:00,1.59688,1.59688,1.59543,1.59627,150800000.0
2008-07-11 12:40:00,1.59635,1.59676,1.59623,1.59671,206600000.0
2008-07-11 12:45:00,1.5968,1.59793,1.5968,1.59764,189300000.0
2008-07-11 12:50:00,1.59774,1.59861,1.59716,1.59861,220600001.0
2008-07-11 12:55:00,1.59883,1.60025,1.59795,1.59919,232100000.0
2008-07-11 13:00:00,1.59956,1.60466,1.59956,1.60329,238600000.0
2008-07-11 13:05:00,1.60301,1.60367,1.60233,1.60305,153000000.0
2008-07-11 13:10:00,1.60326,1.60341,1.60208,1.60284,222000000.0
2008-07-11 13:15:00,1.60323,1.60414,1.60276,1.60341,253700002.0
2008-07-11 13:20:00,1.60353,1.60462,1.60353,1.60435,169900000.0
2008-07-11 13:25:00,1.6049,1.60778,1.60481,1.6072,177400000.0
2008-07-11 13:30:00,1.60707,1.60726,1.60635,1.60657,1628900005.0
2008-07-11 13:35:00,1.60659,1.60714,1.6064,1.6066,1750300002.0
2008-07-11 13:40:00,1.60679,1.60794,1.60679,1.60764,1810700003.0
2008-07-11 13:45:00,1.60761,1.60892,1.60732,1.60854,1055100003.0
2008-07-11 13:50:00,1.60861,1.60891,1.60658,1.60726,1509300002.0
2008-07-11 13:55:00,1.6074,1.60802,1.60678,1.60718,1684900001.0
2008-07-11 14:00:00,1.60718,1.60771,1.60645,1.60696,1655700003.0
2008-07-11 14:05:00,1.60687,1.60792,1.60673,1.60766,1878800008.0
2008-07-11 14:10:00,1.60754,1.60951,1.60734,1.60882,1839200007.0
2008-07-11 14:15:00,1.60862,1.60897,1.60733,1.60787,1151300000.0
2008-07-11 14:20:00,1.60785,1.60886,1.60747,1.60859,1993900006.0
2008-07-11 14:25:00,1.60865,1.60938,1.60781,1.60821,2000700001.0
2008-07-11 14:30:00,1.60801,1.609,1.60708,1.60736,1779100003.0
2008-07-11 14:35:00,1.60772,1.60905,1.60726,1.60782,1110600001.0
2008-07-11 14:40:00,1.60772,1.60839,1.607,1.60809,1274300001.0
2008-07-11 14:45:00,1.60809,1.60851,1.60705,1.60836,1442300002.0
2008-07-11 14:50:00,1.60832,1.60872,1.60726,1.60825,1351600001.0
2008-07-11 14:55:00,1.60822,1.60874,1.60753,1.6082,1633200002.0
2008-07-11 15:00:00,1.6082,1.60915,1.60719,1.60757,2416300003.0
2008-07-11 15:05:00,1.60746,1.60813,1.60695,1.60754,1800300003.0
2008-07-11 15:10:00,1.60751,1.60791,1.60654,1.6072,2304700003.0
2008-07-11 15:15:00,1.6072,1.6079,1.60678,1.60772,2009000004.0
2008-07-11 15:20:00,1.60782,1.60937,1.60749,1.60892,2634600003.0
2008-07-11 15:25:00,1.60873,1.61004,1.60819,1.60868,3134100005.0
2008-07-11 15:30:00,1.60841,1.60861,1.60663,1.60702,2511400007.0
2008-07-11 15:35:00,1.60682,1.60802,1.60557,1.60589,2144100004.0
2008-07-11 15:40:00,1.60592,1.60621,1.60341,1.60421,1717500004.0
2008-07-11 15:45:00,1.60445,1.60503,1.60404,1.60462,1928300003.0
2008-07-11 15:50:00,1.60463,1.60481,1.60276,1.60314,1939800002.0
2008-07-11 15:55:00,1.60296,1.60386,1.60274,1.60347,2066800004.0
2008-07-11 16:00:00,1.60342,1.60433,1.60295,1.60372,2363700004.0
2008-07-11 16:05:00,1.60384,1.60481,1.60356,1.60361,1344500006.0
2008-07-11 16:10:00,1.60367,1.60459,1.60349,1.60407,2495700001.0
2008-07-11 16:15:00,1.60439,1.60541,1.60417,1.60518,3077100008.0
2008-07-11 16:20:00,1.60518,1.60581,1.60475,1.60555,2784800000.0
2008-07-11 16:25:00,1.60524,1.60641,1.60477,1.6059,2571099999.0
2008-07-11 16:30:00,1.60592,1.60592,1.60422,1.60473,2264700001.0
2008-07-11 16:35:00,1.60484,1.60523,1.60428,1.60503,2516900001.0
2008-07-11 16:40:00,1.60512,1.60605,1.60429,1.60589,2289900004.0
2008-07-11 16:45:00,1.60602,1.6064,1.60531,1.60558,2319100002.0
2008-07-11 16:50:00,1.60538,1.60625,1.605,1.60521,2250900004.0
2008-07-11 16:55:00,1.60524,1.60649,1.6048,1.60622,2488800004.0
2008-07-11 17:00:00,1.60623,1.60665,1.60561,1.60624,2644600005.0
2008-07-11 17:05:00,1.60622,1.60657,1.60576,1.60631,2181000002.0
2008-07-11 17:10:00,1.60617,1.60624,1.60531,1.60577,2099100005.0
2008-07-11 17:15:00,1.6058,1.6061,1.60513,1.60542,2322100009.0
2008-07-11 17:20:00,1.60516,1.60589,1.60496,1.60564,2369400002.0
2008-07-11 17:25:00,1.60551,1.60587,1.60479,1.60489,2672400003.0
2008-07-11 17:30:00,1.60483,1.60539,1.60458,1.60519,2636100005.0
2008-07-11 17:35:00,1.60501,1.60533,1.60458,1.60498,2201600002.0
2008-07-11 17:40:00,1.60487,1.60578,1.60457,1.60507,1929800001.0
2008-07-11 17:45:00,1.60494,1.60535,1.60442,1.6053,2200500003.0
2008-07-11 17:50:00,1.60546,1.60585,1.60425,1.60453,2517200000.0
2008-07-11 17:55:00,1.60458,1.60481,1.60383,1.60424,2344200006.0
2008-07-11 18:00:00,1.60416,1.60494,1.60328,1.60444,2794000000.0
2008-07-11 18:05:00,1.60432,1.60508,1.60389,1.60502,2308400004.0
2008-07-11 18:10:00,1.60506,1.60543,1.6045,1.60455,2250600004.0
2008-07-11 18:15:00,1.6045,1.60481,1.60434,1.60475,2108000007.0
2008-07-11 18:20:00,1.60476,1.60532,1.60457,1.60481,1916600001.0
2008-07-11 18:25:00,1.60496,1.6055,1.6045,1.60484,2075400003.0
2008-07-11 18:30:00,1.60496,1.60541,1.60475,1.60508,2194599999.0
2008-07-11 18:35:00,1.60493,1.60535,1.6046,1.60471,1661800001.0
2008-07-11 18:40:00,1.60473,1.60499,1.60383,1.60427,2177900005.0
2008-07-11 18:45:00,1.60444,1.605,1.6044,1.60494,2075600001.0
2008-07-11 18:50:00,1.60499,1.60504,1.60384,1.60393,1921100003.0
2008-07-11 18:55:00,1.60412,1.60451,1.60398,1.60446,2796200008.0
2008-07-11 19:00:00,1.60453,1.60457,1.60293,1.6031,2432900005.0
2008-07-11 19:05:00,1.6029,1.60345,1.60258,1.60321,2970300000.0
2008-07-11 19:10:00,1.60316,1.60397,1.60279,1.60351,2532200003.0
2008-07-11 19:15:00,1.60335,1.60417,1.60335,1.60357,2019100002.0
2008-07-11 19:20:00,1.6036,1.60379,1.60246,1.60251,2006000000.0
2008-07-11 19:25:00,1.60242,1.60276,1.60214,1.60243,1725300001.0
2008-07-11 19:30:00,1.60229,1.60264,1.60174,1.60207,2202300007.0
2008-07-11 19:35:00,1.6022,1.60261,1.60177,1.60216,1970200001.0
2008-07-11 19:40:00,1.60222,1.60234,1.6016,1.60196,1332800001.0
2008-07-11 19:45:00,1.60196,1.60252,1.60196,1.602,1533400001.0
2008-07-11 19:50:00,1.60198,1.60226,1.60165,1.60186,2406300000.0
2008-07-11 19:55:00,1.60191,1.6029,1.60164,1.60278,2007400002.0
2008-07-11 20:00:00,1.6028,1.60303,1.60218,1.60218,2660000002.0
2008-07-11 20:05:00,1.60223,1.60271,1.60195,1.60269,2579100002.0
2008-07-11 20:10:00,1.60263,1.60289,1.60227,1.60274,2895200005.0
2008-07-11 20:15:00,1.60273,1.60311,1.60259,1.60259,1887300000.0
2008-07-11 20:20:00,1.60261,1.60348,1.60238,1.60334,1341700004.0
2008-07-11 20:25:00,1.60334,1.6035,1.60287,1.60314,1927900005.0
2008-07-11 20:30:00,1.6031,1.60367,1.60302,1.60367,1274900001.0
2008-07-11 20:35:00,1.60367,1.60402,1.60316,1.60391,1852800000.0
2008-07-11 20:40:00,1.60395,1.60478,1.60368,1.60415,1432800002.0
2008-07-11 20:45:00,1.60389,1.60395,1.60247,1.60284,1987200009.0
2008-07-11 20:50:00,1.6028,1.60412,1.60259,1.60397,983700002.0
2008-07-11 20:55:00,1.60413,1.60471,1.60368,1.60381,1242600002.0
2008-07-11 21:00:00,1.60364,1.60462,1.60333,1.60441,1258000001.0
2008-07-11 21:05:00,1.60451,1.60741,1.60428,1.60684,1369200001.0
2008-07-11 21:10:00,1.60684,1.60727,1.6065,1.60684,1323900001.0
2008-07-11 21:15:00,1.6071,1.60761,1.60697,1.60746,1085800000.0
2008-07-11 21:20:00,1.60749,1.60824,1.60661,1.60799,611500000.0
2008-07-11 21:25:00,1.60795,1.60797,1.60759,1.60773,1104500002.0
2008-07-11 21:30:00,1.60766,1.60854,1.60745,1.60827,1292300004.0
2008-07-11 21:35:00,1.60821,1.60876,1.60821,1.60829,1408600004.0
2008-07-11 21:40:00,1.60829,1.60856,1.60776,1.60796,946200004.0
2008-07-11 21:45:00,1.60782,1.60873,1.60779,1.60832,1683500004.0
2008-07-11 21:50:00,1.60823,1.60925,1.60793,1.60797,1818900000.0
2008-07-11 21:55:00,1.60807,1.60842,1.6069,1.6069,1060900002.0
2008-07-11 22:00:00,1.6066,1.60748,1.60657,1.60747,731300002.0
2008-07-11 22:05:00,1.60739,1.60739,1.60673,1.60674,999700002.0
2008-07-11 22:10:00,1.60685,1.60778,1.60685,1.60727,970200002.0
2008-07-11 22:15:00,1.60721,1.60799,1.60714,1.60796,730800000.0
2008-07-11 22:20:00,1.6079,1.60907,1.60784,1.60873,976500002.0
2008-07-11 22:25:00,1.60873,1.60931,1.60836,1.6084,810400001.0
2008-07-11 22:30:00,1.60864,1.60906,1.60833,1.60835,993200001.0
2008-07-11 22:35:00,1.60841,1.60914,1.60834,1.60889,1100000004.0
2008-07-11 22:40:00,1.60894,1.60928,1.608,1.608,1036400003.0
2008-07-11 22:45:00,1.60786,1.60817,1.60743,1.60781,935700002.0
2008-07-11 22:50:00,1.60783,1.60833,1.60765,1.6078,1159400004.0
2008-07-11 22:55:00,1.60766,1.60811,1.60703,1.60766,825300002.0
2008-07-13 23:00:00,1.60882,1.60901,1.60742,1.60775,279700000.0
2008-07-13 23:05:00,1.60731,1.6099,1.60671,1.60943,173000000.0
2008-07-13 23:10:00,1.60926,1.60926,1.6071,1.60766,294600000.0
2008-07-13 23:15:00,1.60771,1.60816,1.60692,1.60692,211400001.0
2008-07-13 23:20:00,1.60698,1.60743,1.6067,1.60696,478800001.0
2008-07-13 23:25:00,1.6072,1.60744,1.60688,1.60699,225500000.0
2008-07-13 23:30:00,1.60736,1.60759,1.60687,1.60689,550400000.0
2008-07-13 23:35:00,1.60697,1.60701,1.60655,1.60665,364900000.0
2008-07-13 23:40:00,1.60695,1.60765,1.60692,1.60739,389500001.0
2008-07-13 23:45:00,1.6074,1.60756,1.60696,1.60707,378900000.0
2008-07-13 23:50:00,1.60749,1.60835,1.60716,1.60778,531300000.0
2008-07-13 23:55:00,1.60772,1.60772,1.60683,1.60699,548000003.0
2008-07-14 00:00:00,1.607,1.60728,1.6041,1.60415,798600002.0
2008-07-14 00:05:00,1.60417,1.60451,1.60342,1.60397,373099998.0
2008-07-14 00:10:00,1.60391,1.60429,1.60368,1.60388,177100001.0
2008-07-14 00:15:00,1.60387,1.60391,1.60288,1.60288,346900000.0
2008-07-14 00:20:00,1.6028,1.60306,1.60234,1.60261,277400001.0
2008-07-14 00:25:00,1.60262,1.60372,1.60141,1.60272,248500000.0
2008-07-14 00:30:00,1.60248,1.60354,1.60212,1.60276,370800000.0
2008-07-14 00:35:00,1.60239,1.60411,1.60239,1.60315,301300000.0
2008-07-14 00:40:00,1.60354,1.60454,1.60351,1.60393,197100000.0
2008-07-14 00:45:00,1.60418,1.60418,1.60321,1.60321,201800000.0
2008-07-14 00:50:00,1.6038,1.6054,1.60338,1.60393,279900000.0
2008-07-14 00:55:00,1.60425,1.6044,1.60384,1.60405,323200002.0
2008-07-14 01:00:00,1.60405,1.60491,1.60384,1.60421,254700000.0
2008-07-14 01:05:00,1.60439,1.60595,1.60406,1.60557,340500002.0
2008-07-14 01:10:00,1.60534,1.60661,1.60437,1.60472,660800002.0
2008-07-14 01:15:00,1.605,1.60533,1.60398,1.60407,267100000.0
2008-07-14 01:20:00,1.60379,1.60425,1.60291,1.60424,400500001.0
2008-07-14 01:25:00,1.60407,1.60468,1.60375,1.60468,478600001.0
2008-07-14 01:30:00,1.60463,1.60474,1.60409,1.60425,312800000.0
2008-07-14 01:35:00,1.60447,1.60494,1.60437,1.6048,162700001.0
2008-07-14 01:40:00,1.60467,1.60589,1.60467,1.60522,830600005.0
2008-07-14 01:45:00,1.60522,1.60628,1.60497,1.606,459300000.0
2008-07-14 01:50:00,1.60644,1.60644,1.60489,1.60504,597100001.0
2008-07-14 01:55:00,1.60496,1.60496,1.60296,1.603,352800001.0
2008-07-14 02:00:00,1.60339,1.60411,1.60279,1.60367,203400000.0
2008-07-14 02:05:00,1.60367,1.60407,1.60363,1.60407,168200001.0
2008-07-14 02:10:00,1.60402,1.60452,1.60348,1.60421,164800000.0
2008-07-14 02:15:00,1.60423,1.60446,1.60306,1.60314,274400000.0
2008-07-14 02:20:00,1.60318,1.60344,1.60285,1.60308,188500001.0
2008-07-14 02:25:00,1.6029,1.60361,1.60252,1.60355,167600001.0
2008-07-14 02:30:00,1.60354,1.60425,1.60354,1.60419,190400000.0
2008-07-14 02:35:00,1.60414,1.60414,1.60341,1.60394,227600000.0
2008-07-14 02:40:00,1.60394,1.60506,1.60394,1.60506,148800000.0
2008-07-14 02:45:00,1.60486,1.60486,1.60393,1.60421,200600000.0
2008-07-14 02:50:00,1.60432,1.60718,1.60423,1.60718,204900002.0
2008-07-14 02:55:00,1.60739,1.60739,1.60527,1.60579,211000002.0
2008-07-14 03:00:00,1.6056,1.6056,1.60477,1.60477,220800000.0
2008-07-14 03:05:00,1.60516,1.6055,1.60456,1.60526,176400000.0
2008-07-14 03:10:00,1.60541,1.60588,1.60485,1.60523,169600000.0
2008-07-14 03:15:00,1.60518,1.60537,1.60474,1.60509,169700001.0
2008-07-14 03:20:00,1.60517,1.60526,1.60457,1.60488,192500002.0
2008-07-14 03:25:00,1.60461,1.60474,1.60418,1.60418,148600000.0
2008-07-14 03:30:00,1.60451,1.60545,1.60446,1.60531,270400001.0
2008-07-14 03:35:00,1.6053,1.60549,1.6047,1.60488,177500001.0
2008-07-14 03:40:00,1.60477,1.60504,1.60412,1.60413,169800001.0
2008-07-14 03:45:00,1.60432,1.60471,1.60404,1.60448,186400000.0
2008-07-14 03:50:00,1.60429,1.60452,1.60414,1.60449,154100000.0
2008-07-14 03:55:00,1.60431,1.6053,1.60423,1.60515,217900001.0
2008-07-14 04:00:00,1.60505,1.60518,1.60452,1.60479,174500001.0
2008-07-14 04:05:00,1.60434,1.60525,1.60434,1.60488,150600000.0
2008-07-14 04:10:00,1.60484,1.60531,1.60466,1.60517,173600000.0
2008-07-14 04:15:00,1.60529,1.60568,1.605,1.60547,191399999.0
2008-07-14 04:20:00,1.6052,1.60535,1.60504,1.60521,217900000.0
2008-07-14 04:25:00,1.60524,1.60588,1.60492,1.60588,199700000.0
2008-07-14 04:30:00,1.60577,1.60583,1.60519,1.60545,222500000.0
2008-07-14 04:35:00,1.60534,1.60569,1.60491,1.60553,175100000.0
2008-07-14 04:40:00,1.60541,1.60624,1.60436,1.60514,272300001.0
2008-07-14 04:45:00,1.6052,1.60526,1.60432,1.60516,159900000.0
2008-07-14 04:50:00,1.60529,1.60565,1.60524,1.60536,154100001.0
2008-07-14 04:55:00,1.60546,1.60581,1.60515,1.60542,194800002.0
2008-07-14 05:00:00,1.60543,1.60543,1.60435,1.60463,190500000.0
2008-07-14 05:05:00,1.60432,1.60448,1.60398,1.60434,221400001.0
2008-07-14 05:10:00,1.60437,1.60468,1.60389,1.60458,200600001.0
2008-07-14 05:15:00,1.60473,1.60505,1.60445,1.60486,202200001.0
2008-07-14 05:20:00,1.60479,1.60517,1.6041,1.60446,211600000.0
2008-07-14 05:25:00,1.60437,1.60497,1.60408,1.60459,200300001.0
2008-07-14 05:30:00,1.60464,1.60503,1.60452,1.60486,205400000.0
2008-07-14 05:35:00,1.60496,1.60507,1.6044,1.60483,193800001.0
2008-07-14 05:40:00,1.60483,1.60493,1.60436,1.60461,197800001.0
2008-07-14 05:45:00,1.6044,1.60494,1.60405,1.60407,178200000.0
2008-07-14 05:50:00,1.60395,1.60435,1.60341,1.60435,164700000.0
2008-07-14 05:55:00,1.60436,1.60488,1.6042,1.60475,156000000.0
2008-07-14 06:00:00,1.60464,1.60513,1.60449,1.60496,212200001.0
2008-07-14 06:05:00,1.60482,1.60494,1.60463,1.60469,224399999.0
2008-07-14 06:10:00,1.60482,1.60482,1.60403,1.60434,181000000.0
2008-07-14 06:15:00,1.60448,1.60473,1.60389,1.60389,150400000.0
2008-07-14 06:20:00,1.60417,1.60456,1.60398,1.60441,238800001.0
2008-07-14 06:25:00,1.6044,1.60459,1.6042,1.60428,167500000.0
2008-07-14 06:30:00,1.60449,1.60492,1.60421,1.60421,177800000.0
2008-07-14 06:35:00,1.60413,1.60447,1.60385,1.60432,186900000.0
2008-07-14 06:40:00,1.60422,1.60453,1.60358,1.60388,204200000.0
2008-07-14 06:45:00,1.60379,1.60404,1.60322,1.60345,207200001.0
2008-07-14 06:50:00,1.60347,1.60366,1.60304,1.60328,163100000.0
2008-07-14 06:55:00,1.60349,1.60362,1.60294,1.60294,185800001.0
2008-07-14 07:00:00,1.6034,1.6038,1.60327,1.60355,205600000.0
2008-07-14 07:05:00,1.60353,1.60401,1.6033,1.60358,163900000.0
2008-07-14 07:10:00,1.60365,1.60485,1.60332,1.60471,222100003.0
2008-07-14 07:15:00,1.60404,1.60404,1.60323,1.60337,201400002.0
2008-07-14 07:20:00,1.60284,1.60297,1.60207,1.60236,214900000.0
2008-07-14 07:25:00,1.60253,1.60314,1.60231,1.60246,201300000.0
2008-07-14 07:30:00,1.60226,1.60241,1.60162,1.60222,187200000.0
2008-07-14 07:35:00,1.60212,1.60242,1.60117,1.60164,144000001.0
2008-07-14 07:40:00,1.60134,1.60264,1.60113,1.60227,218900000.0
2008-07-14 07:45:00,1.60215,1.60259,1.60106,1.60213,178700000.0
2008-07-14 07:50:00,1.60244,1.60348,1.60152,1.60321,160300001.0
2008-07-14 07:55:00,1.60334,1.60408,1.60318,1.60389,215000000.0
2008-07-14 08:00:00,1.60396,1.60438,1.60309,1.60429,185100001.0
2008-07-14 08:05:00,1.60429,1.60465,1.60401,1.60465,169300000.0
2008-07-14 08:10:00,1.60462,1.60462,1.60292,1.60312,178800000.0
2008-07-14 08:15:00,1.60336,1.60474,1.6032,1.60407,170400000.0
2008-07-14 08:20:00,1.6041,1.60427,1.60347,1.60379,173400001.0
2008-07-14 08:25:00,1.60388,1.60408,1.60356,1.60359,209000001.0
2008-07-14 08:30:00,1.60339,1.60427,1.60299,1.60427,216600001.0
2008-07-14 08:35:00,1.60428,1.60433,1.60295,1.60336,245100000.0
2008-07-14 08:40:00,1.60343,1.60382,1.60311,1.60348,178800001.0
2008-07-14 08:45:00,1.60355,1.6045,1.60283,1.60423,181800000.0
2008-07-14 08:50:00,1.60381,1.60443,1.60365,1.60423,181900000.0
2008-07-14 08:55:00,1.60424,1.60454,1.60332,1.60373,196200000.0
2008-07-14 09:00:00,1.60359,1.6038,1.60271,1.60349,184300000.0
2008-07-14 09:05:00,1.60367,1.60509,1.60342,1.60455,159400001.0
2008-07-14 09:10:00,1.60467,1.60549,1.60467,1.60535,171000001.0
2008-07-14 09:15:00,1.60517,1.60542,1.60457,1.60519,189800000.0
2008-07-14 09:20:00,1.60565,1.60566,1.60484,1.60547,206400000.0
2008-07-14 09:25:00,1.60531,1.60628,1.60529,1.60624,132100000.0
2008-07-14 09:30:00,1.60594,1.60613,1.60555,1.60587,182800000.0
2008-07-14 09:35:00,1.60573,1.60646,1.60553,1.60642,162200000.0
2008-07-14 09:40:00,1.60634,1.60653,1.6054,1.60543,175200000.0
2008-07-14 09:45:00,1.60572,1.60589,1.60479,1.6056,167200000.0
2008-07-14 09:50:00,1.60552,1.60652,1.60537,1.60631,232400001.0
2008-07-14 09:55:00,1.60611,1.60755,1.60602,1.6073,193300000.0
2008-07-14 10:00:00,1.60732,1.60746,1.60503,1.60565,202100000.0
2008-07-14 10:05:00,1.60579,1.60732,1.60533,1.6067,160600000.0
2008-07-14 10:10:00,1.60658,1.60723,1.60592,1.60616,178600000.0
2008-07-14 10:15:00,1.60622,1.60626,1.60486,1.6053,195000000.0
2008-07-14 10:20:00,1.60541,1.60581,1.60469,1.60562,201900000.0
2008-07-14 10:25:00,1.60583,1.60669,1.60559,1.60663,191000000.0
2008-07-14 10:30:00,1.60647,1.60751,1.60646,1.60706,231200001.0
2008-07-14 10:35:00,1.60701,1.60711,1.60564,1.60564,207900000.0
2008-07-14 10:40:00,1.60576,1.60598,1.60498,1.60598,169100000.0
2008-07-14 10:45:00,1.6058,1.60594,1.60536,1.60547,203300000.0
2008-07-14 10:50:00,1.60547,1.60575,1.60463,1.60573,252800000.0
2008-07-14 10:55:00,1.60575,1.60645,1.60524,1.6059,197000002.0
2008-07-14 11:00:00,1.60596,1.6065,1.60565,1.6065,195500000.0
2008-07-14 11:05:00,1.60644,1.6065,1.60535,1.60541,206600000.0
2008-07-14 11:10:00,1.60513,1.60538,1.60376,1.60419,236700002.0
2008-07-14 11:15:00,1.60426,1.60427,1.60364,1.60414,194300000.0
2008-07-14 11:20:00,1.60405,1.60427,1.60348,1.60421,231700000.0
2008-07-14 11:25:00,1.60424,1.60424,1.60316,1.60316,253400000.0
2008-07-14 11:30:00,1.60291,1.60396,1.60286,1.60396,160500000.0
2008-07-14 11:35:00,1.60378,1.60378,1.60259,1.6028,196100000.0
2008-07-14 11:40:00,1.60295,1.60313,1.60248,1.60248,160500000.0
2008-07-14 11:45:00,1.6026,1.6026,1.60116,1.60203,168600000.0
2008-07-14 11:50:00,1.60183,1.60249,1.6017,1.60224,231600000.0
2008-07-14 11:55:00,1.60254,1.60265,1.60207,1.60207,200500000.0
2008-07-14 12:00:00,1.60183,1.60183,1.60107,1.60145,131800000.0
2008-07-14 12:05:00,1.60137,1.60147,1.60065,1.60065,180000000.0
2008-07-14 12:10:00,1.60076,1.60177,1.59991,1.60017,185300000.0
2008-07-14 12:15:00,1.60041,1.60095,1.59995,1.60093,159900000.0
2008-07-14 12:20:00,1.60075,1.60126,1.60059,1.60076,167500000.0
2008-07-14 12:25:00,1.60078,1.60158,1.60058,1.6015,191100000.0
2008-07-14 12:30:00,1.60135,1.60203,1.60135,1.60152,157100000.0
2008-07-14 12:35:00,1.60164,1.60205,1.60117,1.60117,233100000.0
2008-07-14 12:40:00,1.60118,1.60139,1.60063,1.60099,193000000.0
2008-07-14 12:45:00,1.601,1.60143,1.60091,1.60143,234400002.0
2008-07-14 12:50:00,1.6014,1.60205,1.60093,1.60195,202100000.0
2008-07-14 12:55:00,1.60213,1.60217,1.60148,1.60189,217500001.0
2008-07-14 13:00:00,1.60172,1.60233,1.60157,1.60189,187400001.0
2008-07-14 13:05:00,1.60156,1.60197,1.60015,1.6003,191700001.0
2008-07-14 13:10:00,1.60073,1.60126,1.60003,1.60021,180700001.0
2008-07-14 13:15:00,1.60032,1.60101,1.59947,1.6007,217000001.0
2008-07-14 13:20:00,1.60051,1.60072,1.5995,1.59967,176000000.0
2008-07-14 13:25:00,1.59935,1.59936,1.59859,1.59911,185200001.0
2008-07-14 13:30:00,1.59875,1.59942,1.59826,1.59872,1623200002.0
2008-07-14 13:35:00,1.59861,1.59884,1.59817,1.59875,1824400001.0
2008-07-14 13:40:00,1.59864,1.59901,1.59832,1.5987,2099800004.0
2008-07-14 13:45:00,1.59872,1.5995,1.59865,1.59944,978300003.0
2008-07-14 13:50:00,1.59958,1.59992,1.59929,1.59939,1555100002.0
2008-07-14 13:55:00,1.59949,1.5997,1.59887,1.59937,1842900005.0
2008-07-14 14:00:00,1.59943,1.5996,1.59854,1.59929,1641500001.0
2008-07-14 14:05:00,1.59951,1.60016,1.59862,1.59887,1775300003.0
2008-07-14 14:10:00,1.59894,1.59974,1.59831,1.59946,1789200001.0
2008-07-14 14:15:00,1.59946,1.59946,1.59824,1.59861,1176000000.0
2008-07-14 14:20:00,1.5988,1.59937,1.59836,1.59936,1878200003.0
2008-07-14 14:25:00,1.59923,1.59952,1.59881,1.59933,1910500003.0
2008-07-14 14:30:00,1.59935,1.59975,1.59894,1.5993,1829200003.0
2008-07-14 14:35:00,1.59932,1.59935,1.59827,1.59872,1035700000.0
2008-07-14 14:40:00,1.59869,1.59936,1.59863,1.59905,1298900002.0
2008-07-14 14:45:00,1.599,1.59931,1.59834,1.59845,1621800004.0
2008-07-14 14:50:00,1.59829,1.59846,1.59619,1.59667,1274100002.0
2008-07-14 14:55:00,1.59659,1.59795,1.59657,1.59772,1582500002.0
2008-07-14 15:00:00,1.59779,1.59819,1.59698,1.59722,2456200004.0
2008-07-14 15:05:00,1.59703,1.59703,1.59579,1.59616,1968000005.0
2008-07-14 15:10:00,1.59602,1.59654,1.59501,1.59566,2072600003.0
2008-07-14 15:15:00,1.59553,1.59578,1.59366,1.59519,2167900000.0
2008-07-14 15:20:00,1.59495,1.59532,1.5941,1.59478,2681700006.0
2008-07-14 15:25:00,1.59477,1.59483,1.59337,1.5944,2969100005.0
2008-07-14 15:30:00,1.59421,1.59466,1.59304,1.59466,2597900005.0
2008-07-14 15:35:00,1.5948,1.59487,1.59402,1.59439,2129400002.0
2008-07-14 15:40:00,1.59455,1.59582,1.59455,1.59534,1687000004.0
2008-07-14 15:45:00,1.59545,1.59615,1.59512,1.5958,2009700006.0
2008-07-14 15:50:00,1.59564,1.59725,1.59517,1.59692,1908400002.0
2008-07-14 15:55:00,1.59693,1.59844,1.5963,1.59653,2032500004.0
2008-07-14 16:00:00,1.59636,1.59881,1.59586,1.59879,2315300005.0
2008-07-14 16:05:00,1.59884,1.59933,1.59763,1.59769,1260600004.0
2008-07-14 16:10:00,1.59774,1.59849,1.59652,1.59658,2453200002.0
2008-07-14 16:15:00,1.59657,1.59726,1.59564,1.5964,3165800005.0
2008-07-14 16:20:00,1.59627,1.59789,1.59627,1.59789,2628700002.0
2008-07-14 16:25:00,1.59792,1.59891,1.59757,1.59863,2663700002.0
2008-07-14 16:30:00,1.59865,1.59943,1.59865,1.59943,2409900002.0
2008-07-14 16:35:00,1.59947,1.60069,1.59947,1.60021,2619900005.0
2008-07-14 16:40:00,1.60047,1.60079,1.59959,1.5999,2133800003.0
2008-07-14 16:45:00,1.59977,1.60041,1.59939,1.6003,2323100003.0
2008-07-14 16:50:00,1.60015,1.60067,1.59961,1.59974,2042000001.0
2008-07-14 16:55:00,1.59968,1.60106,1.59921,1.59961,2414700001.0
2008-07-14 17:00:00,1.59956,1.60021,1.59938,1.59975,2580400000.0
2008-07-14 17:05:00,1.59968,1.59974,1.59835,1.59891,2196500002.0
2008-07-14 17:10:00,1.59895,1.59935,1.5984,1.59934,2123500005.0
2008-07-14 17:15:00,1.59933,1.60007,1.59849,1.59866,2457400005.0
2008-07-14 17:20:00,1.59864,1.59913,1.59827,1.59883,2273200004.0
2008-07-14 17:25:00,1.5986,1.59978,1.59849,1.59956,2481100007.0
2008-07-14 17:30:00,1.59959,1.59969,1.59857,1.59866,2675200007.0
2008-07-14 17:35:00,1.59856,1.60055,1.59833,1.60048,2274900007.0
2008-07-14 17:40:00,1.60033,1.60146,1.60016,1.60114,1978400002.0
2008-07-14 17:45:00,1.60101,1.60113,1.60037,1.60063,2291600005.0
2008-07-14 17:50:00,1.60071,1.60126,1.60037,1.60073,2484300004.0
2008-07-14 17:55:00,1.60086,1.60193,1.60046,1.60071,2282800003.0
2008-07-14 18:00:00,1.6008,1.60088,1.59977,1.60052,2853400007.0
2008-07-14 18:05:00,1.60072,1.60116,1.60021,1.60091,2227300002.0
2008-07-14 18:10:00,1.60086,1.60126,1.60014,1.6003,1973100001.0
2008-07-14 18:15:00,1.6004,1.60096,1.59968,1.59971,2128400007.0
2008-07-14 18:20:00,1.59962,1.59996,1.59884,1.59891,1770100003.0
2008-07-14 18:25:00,1.59901,1.5999,1.59891,1.59951,2174500003.0
2008-07-14 18:30:00,1.59948,1.60028,1.59893,1.60003,2111000002.0
2008-07-14 18:35:00,1.59997,1.60097,1.59993,1.60011,1585500002.0
2008-07-14 18:40:00,1.60003,1.60045,1.59951,1.59967,2366800003.0
2008-07-14 18:45:00,1.59978,1.60053,1.59977,1.59994,2151800000.0
2008-07-14 18:50:00,1.60011,1.60056,1.59974,1.60015,1944800003.0
2008-07-14 18:55:00,1.60016,1.60062,1.59959,1.6006,2732700004.0
2008-07-14 19:00:00,1.60061,1.6014,1.6004,1.60083,2434000001.0
2008-07-14 19:05:00,1.60072,1.60159,1.60054,1.60109,2817400004.0
2008-07-14 19:10:00,1.60117,1.60154,1.60079,1.60084,2758300004.0
2008-07-14 19:15:00,1.60074,1.6018,1.60074,1.60084,2026100005.0
2008-07-14 19:20:00,1.60095,1.60142,1.60044,1.60091,2164100000.0
2008-07-14 19:25:00,1.60085,1.60118,1.60063,1.60089,1770900001.0
2008-07-14 19:30:00,1.60088,1.60095,1.60055,1.60059,2112300003.0
2008-07-14 19:35:00,1.60068,1.60091,1.60025,1.60028,1793400006.0
2008-07-14 19:40:00,1.60028,1.60036,1.59893,1.59896,1243800002.0
2008-07-14 19:45:00,1.59896,1.59954,1.59866,1.59922,1619500001.0
2008-07-14 19:50:00,1.59918,1.59951,1.59896,1.59938,2259200003.0
2008-07-14 19:55:00,1.59956,1.59985,1.59915,1.59933,1895600002.0
2008-07-14 20:00:00,1.59932,1.5998,1.599,1.59918,2815300008.0
2008-07-14 20:05:00,1.59914,1.59937,1.59823,1.59863,2583200004.0
2008-07-14 20:10:00,1.59859,1.59947,1.59839,1.59915,2768000009.0
2008-07-14 20:15:00,1.59895,1.59954,1.59887,1.59951,1884500002.0
2008-07-14 20:20:00,1.59954,1.59954,1.59895,1.59904,1351400001.0
2008-07-14 20:25:00,1.59918,1.59955,1.59902,1.59906,1932300001.0
2008-07-14 20:30:00,1.59899,1.59928,1.59888,1.59906,1170199999.0
2008-07-14 20:35:00,1.59901,1.59933,1.59858,1.59882,1796600004.0
2008-07-14 20:40:00,1.59885,1.59941,1.59864,1.59896,1407300004.0
2008-07-14 20:45:00,1.59865,1.59915,1.59843,1.59879,1877799997.0
2008-07-14 20:50:00,1.59878,1.5996,1.59871,1.59958,981600001.0
2008-07-14 20:55:00,1.5995,1.59967,1.59912,1.59954,1150000002.0
2008-07-14 21:00:00,1.59942,1.60017,1.59942,1.6,1190300001.0
2008-07-14 21:05:00,1.60025,1.60064,1.60002,1.60037,1555800005.0
2008-07-14 21:10:00,1.60029,1.60069,1.60011,1.6004,1255100000.0
2008-07-14 21:15:00,1.60053,1.60077,1.60039,1.60064,1082100000.0
2008-07-14 21:20:00,1.60072,1.60097,1.60013,1.6002,609400001.0
2008-07-14 21:25:00,1.6002,1.60071,1.59963,1.60031,1029000001.0
2008-07-14 21:30:00,1.60031,1.60056,1.59944,1.59944,1303500003.0
2008-07-14 21:35:00,1.59951,1.6001,1.5989,1.59905,1439400002.0
2008-07-14 21:40:00,1.59908,1.59945,1.5989,1.59907,929800001.0
2008-07-14 21:45:00,1.59911,1.5994,1.59852,1.59876,1787099998.0
2008-07-14 21:50:00,1.59881,1.59979,1.59881,1.59929,1835000001.0
2008-07-14 21:55:00,1.59919,1.59919,1.59853,1.59882,1123800002.0
2008-07-14 22:00:00,1.59888,1.59959,1.59887,1.59933,772500002.0
2008-07-14 22:05:00,1.59933,1.60023,1.59908,1.59973,938000000.0
2008-07-14 22:10:00,1.59937,1.59976,1.59884,1.59891,939100001.0
2008-07-14 22:15:00,1.59883,1.59949,1.5988,1.59942,760400001.0
2008-07-14 22:20:00,1.59942,1.59976,1.59895,1.599,991200002.0
2008-07-14 22:25:00,1.59905,1.59932,1.59878,1.59904,763700001.0
2008-07-14 22:30:00,1.59907,1.5996,1.59889,1.59919,1054199997.0
2008-07-14 22:35:00,1.59919,1.59962,1.59908,1.59909,1108100002.0
2008-07-14 22:40:00,1.59918,1.59995,1.5989,1.59892,1037700001.0
2008-07-14 22:45:00,1.59889,1.59976,1.59889,1.59962,813400003.0
2008-07-14 22:50:00,1.5997,1.60017,1.59955,1.59967,1125800004.0
2008-07-14 22:55:00,1.59966,1.60018,1.59946,1.60003,815500002.0
2008-07-14 23:00:00,1.59969,1.60016,1.59892,1.59971,266500001.0
2008-07-14 23:05:00,1.59908,1.60006,1.59908,1.59968,187000002.0
2008-07-14 23:10:00,1.59968,1.60026,1.59949,1.59993,284500000.0
2008-07-14 23:15:00,1.60005,1.60007,1.59957,1.59982,250500001.0
2008-07-14 23:20:00,1.60003,1.60063,1.59959,1.60001,569000003.0
2008-07-14 23:25:00,1.60022,1.60051,1.59981,1.59992,236300000.0
2008-07-14 23:30:00,1.60026,1.60066,1.59993,1.60012,492500001.0
2008-07-14 23:35:00,1.60005,1.60011,1.59948,1.5996,396900001.0
2008-07-14 23:40:00,1.59975,1.59993,1.59952,1.5996,418300001.0
2008-07-14 23:45:00,1.59963,1.60036,1.59957,1.6001,359300001.0
2008-07-14 23:50:00,1.6002,1.60081,1.59983,1.6002,530200000.0
2008-07-14 23:55:00,1.60029,1.60075,1.59995,1.60001,565200002.0
2008-07-15 00:00:00,1.59998,1.60037,1.59929,1.59983,896100002.0
2008-07-15 00:05:00,1.5996,1.59978,1.59901,1.59976,329699999.0
2008-07-15 00:10:00,1.59952,1.5998,1.5992,1.59939,231800001.0
2008-07-15 00:15:00,1.59944,1.59966,1.59894,1.59894,312600000.0
2008-07-15 00:20:00,1.59893,1.5996,1.59888,1.59913,271600001.0
2008-07-15 00:25:00,1.59905,1.59945,1.59889,1.59909,173800000.0
2008-07-15 00:30:00,1.59918,1.59969,1.59891,1.59969,362300002.0
2008-07-15 00:35:00,1.59914,1.59929,1.59883,1.59883,273900000.0
2008-07-15 00:40:00,1.59909,1.59941,1.59831,1.59834,220300001.0
2008-07-15 00:45:00,1.59855,1.59891,1.59777,1.5986,176800000.0
2008-07-15 00:50:00,1.59901,1.59901,1.59792,1.59792,304100002.0
2008-07-15 00:55:00,1.59826,1.5988,1.59789,1.59848,342900000.0
2008-07-15 01:00:00,1.59864,1.59907,1.59861,1.59899,236300000.0
2008-07-15 01:05:00,1.59922,1.59989,1.59875,1.59973,331100000.0
2008-07-15 01:10:00,1.59951,1.60008,1.59894,1.59908,661800001.0
2008-07-15 01:15:00,1.59921,1.60011,1.59905,1.60005,243100001.0
2008-07-15 01:20:00,1.59988,1.60062,1.5995,1.60002,411800000.0
2008-07-15 01:25:00,1.59975,1.60006,1.59924,1.59994,473300000.0
2008-07-15 01:30:00,1.59995,1.60006,1.5988,1.5988,349400000.0
2008-07-15 01:35:00,1.599,1.59917,1.59873,1.59917,186100000.0
2008-07-15 01:40:00,1.59898,1.59934,1.59859,1.59914,676200002.0
2008-07-15 01:45:00,1.59907,1.59946,1.59884,1.59907,372900000.0
2008-07-15 01:50:00,1.59944,1.59952,1.59896,1.59933,612600001.0
2008-07-15 01:55:00,1.59934,1.59943,1.59863,1.59863,381300003.0
2008-07-15 02:00:00,1.59903,1.59914,1.59867,1.59884,178200000.0
2008-07-15 02:05:00,1.59912,1.59949,1.59893,1.59933,199000001.0
2008-07-15 02:10:00,1.59941,1.59963,1.59896,1.59925,180400000.0
2008-07-15 02:15:00,1.59937,1.59953,1.59899,1.59942,198200000.0
2008-07-15 02:20:00,1.5995,1.59965,1.5992,1.59953,146400000.0
2008-07-15 02:25:00,1.59974,1.59988,1.5993,1.5997,207600000.0
2008-07-15 02:30:00,1.59971,1.60024,1.59963,1.59993,228100001.0
2008-07-15 02:35:00,1.59994,1.59994,1.59918,1.59988,164100001.0
2008-07-15 02:40:00,1.59986,1.60045,1.59972,1.60045,246700000.0
2008-07-15 02:45:00,1.60039,1.60049,1.59987,1.60028,162300000.0
2008-07-15 02:50:00,1.60043,1.60055,1.59995,1.60038,179000000.0
2008-07-15 02:55:00,1.60031,1.60069,1.60021,1.60046,215400001.0
2008-07-15 03:00:00,1.6005,1.60074,1.60018,1.60018,190800001.0
2008-07-15 03:05:00,1.60051,1.60066,1.60013,1.60027,183900001.0
2008-07-15 03:10:00,1.60059,1.60073,1.60003,1.6004,220100001.0
2008-07-15 03:15:00,1.60052,1.60129,1.60052,1.60094,164200000.0
2008-07-15 03:20:00,1.60104,1.60116,1.60072,1.6011,171400000.0
2008-07-15 03:25:00,1.60092,1.60104,1.60035,1.60035,190500002.0
2008-07-15 03:30:00,1.6006,1.60081,1.60041,1.60053,192900000.0
2008-07-15 03:35:00,1.60046,1.60137,1.60013,1.60137,183200001.0
2008-07-15 03:40:00,1.60155,1.60162,1.60055,1.60088,145600000.0
2008-07-15 03:45:00,1.60102,1.60127,1.60066,1.60077,199300000.0
2008-07-15 03:50:00,1.60068,1.60173,1.60059,1.60173,196099999.0
2008-07-15 03:55:00,1.60141,1.60157,1.60093,1.6015,220400001.0
2008-07-15 04:00:00,1.60147,1.60174,1.601,1.601,168000000.0
2008-07-15 04:05:00,1.60066,1.60147,1.60065,1.601,208200002.0
2008-07-15 04:10:00,1.60087,1.60142,1.60066,1.60093,167100000.0
2008-07-15 04:15:00,1.60079,1.60147,1.60064,1.6013,202400000.0
2008-07-15 04:20:00,1.60111,1.60172,1.60107,1.60146,203900000.0
2008-07-15 04:25:00,1.60157,1.60157,1.60076,1.60096,195900000.0
2008-07-15 04:30:00,1.60097,1.60119,1.60075,1.60111,201400000.0
2008-07-15 04:35:00,1.60107,1.60159,1.60091,1.60126,255700002.0
2008-07-15 04:40:00,1.60101,1.60184,1.60098,1.60168,156100000.0
2008-07-15 04:45:00,1.60154,1.60191,1.60114,1.60181,200999999.0
2008-07-15 04:50:00,1.60179,1.60208,1.60165,1.60196,148600000.0
2008-07-15 04:55:00,1.60201,1.60229,1.60168,1.60197,166100000.0
2008-07-15 05:00:00,1.60191,1.602,1.6014,1.60184,179100000.0
2008-07-15 05:05:00,1.60151,1.60206,1.6013,1.60182,171600001.0
2008-07-15 05:10:00,1.602,1.60261,1.60171,1.60198,162600000.0
2008-07-15 05:15:00,1.60209,1.60216,1.60098,1.60135,200100003.0
2008-07-15 05:20:00,1.60133,1.60206,1.60104,1.60171,209300000.0
2008-07-15 05:25:00,1.60149,1.60169,1.60055,1.60149,189300001.0
2008-07-15 05:30:00,1.60136,1.60162,1.60039,1.60085,187100000.0
2008-07-15 05:35:00,1.601,1.60153,1.60077,1.60117,175200000.0
2008-07-15 05:40:00,1.60146,1.60178,1.60083,1.60139,220499999.0
2008-07-15 05:45:00,1.60126,1.60184,1.60126,1.6017,197900000.0
2008-07-15 05:50:00,1.6016,1.60184,1.60108,1.60173,214600001.0
2008-07-15 05:55:00,1.60138,1.60201,1.60138,1.60179,255100000.0
2008-07-15 06:00:00,1.60177,1.60201,1.60122,1.6016,197100000.0
2008-07-15 06:05:00,1.60164,1.6019,1.60103,1.6011,190300000.0
2008-07-15 06:10:00,1.60126,1.6016,1.60095,1.60128,240900000.0
2008-07-15 06:15:00,1.60103,1.60149,1.60098,1.60106,143100000.0
2008-07-15 06:20:00,1.60123,1.60149,1.60102,1.60149,197400002.0
2008-07-15 06:25:00,1.60154,1.60155,1.60127,1.60132,175000000.0
2008-07-15 06:30:00,1.60149,1.6018,1.60133,1.60152,186500001.0
2008-07-15 06:35:00,1.60153,1.60202,1.60142,1.60174,219800001.0
2008-07-15 06:40:00,1.60164,1.60195,1.6011,1.60159,223800000.0
2008-07-15 06:45:00,1.60188,1.60202,1.60144,1.60158,197900001.0
2008-07-15 06:50:00,1.60182,1.60182,1.60123,1.60133,166500000.0
2008-07-15 06:55:00,1.60155,1.60155,1.60049,1.60049,160300000.0
2008-07-15 07:00:00,1.60092,1.6013,1.60051,1.60127,180500000.0
2008-07-15 07:05:00,1.60122,1.60148,1.601,1.6011,262299999.0
2008-07-15 07:10:00,1.60098,1.60112,1.60026,1.601,162000000.0
2008-07-15 07:15:00,1.6012,1.60158,1.60092,1.60143,191300000.0
2008-07-15 07:20:00,1.6012,1.60208,1.60105,1.60144,214200000.0
2008-07-15 07:25:00,1.60148,1.60152,1.60106,1.60133,212200002.0
2008-07-15 07:30:00,1.60129,1.60171,1.60075,1.60151,190800000.0
2008-07-15 07:35:00,1.60107,1.60121,1.60071,1.60104,259000002.0
2008-07-15 07:40:00,1.60084,1.60107,1.60048,1.601,193400002.0
2008-07-15 07:45:00,1.60095,1.60102,1.5999,1.5999,187500001.0
2008-07-15 07:50:00,1.60039,1.60087,1.60013,1.60067,163000000.0
2008-07-15 07:55:00,1.60091,1.60138,1.60056,1.60083,255800001.0
2008-07-15 08:00:00,1.60091,1.60097,1.60032,1.60034,196499999.0
2008-07-15 08:05:00,1.60044,1.60086,1.60034,1.60055,191700000.0
2008-07-15 08:10:00,1.60044,1.60044,1.59982,1.59992,190800001.0
2008-07-15 08:15:00,1.60013,1.60013,1.59961,1.60002,199600000.0
2008-07-15 08:20:00,1.60012,1.60012,1.59932,1.59966,156200000.0
2008-07-15 08:25:00,1.59963,1.60012,1.59946,1.60007,266000002.0
2008-07-15 08:30:00,1.60023,1.60121,1.6,1.60072,179900000.0
2008-07-15 08:35:00,1.60064,1.60146,1.5997,1.6,197400000.0
2008-07-15 08:40:00,1.59992,1.59998,1.59954,1.59977,160100000.0
2008-07-15 08:45:00,1.59955,1.59988,1.59927,1.59988,196300000.0
2008-07-15 08:50:00,1.60021,1.60105,1.5998,1.59989,157500000.0
2008-07-15 08:55:00,1.59999,1.60117,1.59955,1.59955,201800001.0
2008-07-15 09:00:00,1.5997,1.59984,1.59797,1.5987,163100000.0
2008-07-15 09:05:00,1.59898,1.6004,1.59898,1.59989,201500000.0
2008-07-15 09:10:00,1.59983,1.60092,1.59963,1.60067,183800000.0
2008-07-15 09:15:00,1.60075,1.60088,1.59997,1.60003,170600001.0
2008-07-15 09:20:00,1.60027,1.60121,1.60009,1.60091,164200000.0
2008-07-15 09:25:00,1.60104,1.60127,1.60033,1.60104,190700000.0
2008-07-15 09:30:00,1.60105,1.60114,1.60042,1.6006,175000000.0
2008-07-15 09:35:00,1.60068,1.60068,1.59901,1.59923,197100000.0
2008-07-15 09:40:00,1.59912,1.59982,1.5991,1.5994,242600000.0
2008-07-15 09:45:00,1.59961,1.59961,1.59835,1.59949,175400000.0
2008-07-15 09:50:00,1.59966,1.60077,1.59962,1.60077,203600000.0
2008-07-15 09:55:00,1.60067,1.60083,1.59888,1.59958,223600000.0
2008-07-15 10:00:00,1.59942,1.60063,1.59937,1.59997,245400000.0
2008-07-15 10:05:00,1.59996,1.60066,1.59954,1.60066,140700000.0
2008-07-15 10:10:00,1.60056,1.60056,1.59959,1.59979,218000000.0
2008-07-15 10:15:00,1.5999,1.60157,1.5999,1.60098,216500003.0
2008-07-15 10:20:00,1.60113,1.60179,1.6006,1.60155,186700000.0
2008-07-15 10:25:00,1.60146,1.60152,1.60016,1.60091,206200000.0
2008-07-15 10:30:00,1.60067,1.60091,1.60006,1.6005,218800000.0
2008-07-15 10:35:00,1.60076,1.60139,1.60004,1.60069,182900000.0
2008-07-15 10:40:00,1.60083,1.60109,1.5998,1.60025,184900000.0
2008-07-15 10:45:00,1.59979,1.60022,1.59949,1.59955,198000001.0
2008-07-15 10:50:00,1.59971,1.59973,1.59863,1.59908,172000000.0
2008-07-15 10:55:00,1.59908,1.59998,1.59859,1.59902,208500001.0
2008-07-15 11:00:00,1.5986,1.60111,1.59785,1.60111,177700001.0
2008-07-15 11:05:00,1.60094,1.60114,1.6003,1.60034,181500000.0
2008-07-15 11:10:00,1.60025,1.6007,1.59963,1.6004,235900001.0
2008-07-15 11:15:00,1.60049,1.60327,1.60039,1.60327,215400001.0
2008-07-15 11:20:00,1.60324,1.60328,1.60141,1.60199,162700000.0
2008-07-15 11:25:00,1.60197,1.60224,1.60126,1.60161,190000000.0
2008-07-15 11:30:00,1.60154,1.60271,1.59988,1.60052,193300000.0
2008-07-15 11:35:00,1.60054,1.60072,1.5993,1.59939,259700000.0
2008-07-15 11:40:00,1.59905,1.6001,1.59797,1.5993,174200000.0
2008-07-15 11:45:00,1.5995,1.59953,1.59768,1.59768,187800000.0
2008-07-15 11:50:00,1.59755,1.59795,1.59731,1.59786,231100001.0
2008-07-15 11:55:00,1.59797,1.59864,1.5976,1.59837,168200000.0
2008-07-15 12:00:00,1.59818,1.59835,1.59713,1.5976,166400000.0
2008-07-15 12:05:00,1.59761,1.59813,1.59741,1.59788,224200002.0
2008-07-15 12:10:00,1.59874,1.59986,1.59833,1.59955,214500000.0
2008-07-15 12:15:00,1.59935,1.6001,1.59905,1.59992,206700001.0
2008-07-15 12:20:00,1.59961,1.59981,1.5991,1.5996,195600000.0
2008-07-15 12:25:00,1.59963,1.59976,1.59871,1.59926,192500000.0
2008-07-15 12:30:00,1.59894,1.59933,1.59884,1.59907,167800000.0
2008-07-15 12:35:00,1.59914,1.5994,1.59872,1.5991,139000000.0
2008-07-15 12:40:00,1.59897,1.59921,1.59769,1.59811,172800000.0
2008-07-15 12:45:00,1.59807,1.59902,1.5977,1.59862,158800000.0
2008-07-15 12:50:00,1.59853,1.59853,1.5977,1.59829,198900000.0
2008-07-15 12:55:00,1.59835,1.59921,1.59773,1.59836,209500000.0
2008-07-15 13:00:00,1.5982,1.59841,1.59747,1.59759,173100000.0
2008-07-15 13:05:00,1.59722,1.59774,1.59657,1.59727,148600000.0
2008-07-15 13:10:00,1.59735,1.59832,1.59735,1.59805,182100000.0
2008-07-15 13:15:00,1.59808,1.59907,1.59804,1.59907,204300000.0
2008-07-15 13:20:00,1.599,1.59978,1.59874,1.59897,161300000.0
2008-07-15 13:25:00,1.59916,1.60066,1.59909,1.60041,196800002.0
2008-07-15 13:30:00,1.6005,1.60062,1.59928,1.59941,1616400004.0
2008-07-15 13:35:00,1.59955,1.60025,1.59933,1.59994,1823900005.0
2008-07-15 13:40:00,1.60006,1.60018,1.59912,1.59957,1994800002.0
2008-07-15 13:45:00,1.59928,1.59928,1.59799,1.59819,888900000.0
2008-07-15 13:50:00,1.59774,1.59827,1.59707,1.59745,1737200005.0
2008-07-15 13:55:00,1.59738,1.59754,1.5962,1.59636,1771100003.0
2008-07-15 14:00:00,1.59639,1.59874,1.59607,1.59874,1622600003.0
2008-07-15 14:05:00,1.59864,1.5988,1.59763,1.59798,1986700003.0
2008-07-15 14:10:00,1.59804,1.59864,1.59692,1.59715,1825300001.0
2008-07-15 14:15:00,1.59711,1.59787,1.59693,1.59701,1228300001.0
2008-07-15 14:20:00,1.59692,1.59752,1.59671,1.59709,1985000004.0
2008-07-15 14:25:00,1.59699,1.59783,1.59606,1.59635,1993400006.0
2008-07-15 14:30:00,1.59661,1.5974,1.59571,1.59732,1798800006.0
2008-07-15 14:35:00,1.59739,1.59775,1.5965,1.59749,1060700004.0
2008-07-15 14:40:00,1.59749,1.59749,1.59622,1.59664,1321200003.0
2008-07-15 14:45:00,1.5967,1.59722,1.59623,1.59658,1405200001.0
2008-07-15 14:50:00,1.59656,1.59824,1.59655,1.59803,1260600001.0
2008-07-15 14:55:00,1.59823,1.59867,1.59778,1.59845,1681200003.0
2008-07-15 15:00:00,1.5979,1.59844,1.59601,1.59808,2542400006.0
2008-07-15 15:05:00,1.59827,1.59892,1.59718,1.59801,1825800005.0
2008-07-15 15:10:00,1.59812,1.59841,1.59749,1.59777,2181400003.0
2008-07-15 15:15:00,1.59752,1.5984,1.59695,1.59768,1990500005.0
2008-07-15 15:20:00,1.59776,1.59798,1.59675,1.59746,2738200006.0
2008-07-15 15:25:00,1.59779,1.59804,1.59644,1.59705,3354000009.0
2008-07-15 15:30:00,1.59697,1.59851,1.59697,1.59794,2461100006.0
2008-07-15 15:35:00,1.59801,1.59854,1.59658,1.59674,2141499999.0
2008-07-15 15:40:00,1.59656,1.59688,1.59604,1.59656,1563700005.0
2008-07-15 15:45:00,1.59675,1.5973,1.59641,1.59701,1985600003.0
2008-07-15 15:50:00,1.59686,1.59698,1.59617,1.59657,2093400004.0
2008-07-15 15:55:00,1.59668,1.59728,1.59607,1.59728,2115700003.0
2008-07-15 16:00:00,1.59746,1.60073,1.59668,1.59821,2205700004.0
2008-07-15 16:05:00,1.59803,1.59893,1.59773,1.59805,1396400005.0
2008-07-15 16:10:00,1.59803,1.59838,1.59694,1.59717,2467500004.0
2008-07-15 16:15:00,1.59718,1.59755,1.59626,1.59688,3002900005.0
2008-07-15 16:20:00,1.5966,1.597,1.5954,1.5961,2541000001.0
2008-07-15 16:25:00,1.59597,1.59628,1.59549,1.59582,2713500004.0
2008-07-15 16:30:00,1.59591,1.59723,1.59577,1.59641,2491300001.0
2008-07-15 16:35:00,1.59632,1.59641,1.59539,1.59557,2551600004.0
2008-07-15 16:40:00,1.59566,1.59594,1.5947,1.59479,2138000005.0
2008-07-15 16:45:00,1.59485,1.59537,1.59394,1.59399,2402200008.0
2008-07-15 16:50:00,1.5939,1.59459,1.59243,1.59353,2036800001.0
2008-07-15 16:55:00,1.59358,1.59425,1.59321,1.59393,2412200006.0
2008-07-15 17:00:00,1.5939,1.59554,1.59368,1.59389,2608200004.0
2008-07-15 17:05:00,1.59367,1.59538,1.59304,1.59521,2268600004.0
2008-07-15 17:10:00,1.59526,1.59532,1.59418,1.5948,2049200003.0
2008-07-15 17:15:00,1.59476,1.59495,1.59367,1.59444,2297800003.0
2008-07-15 17:20:00,1.59451,1.59609,1.59403,1.59557,2325300006.0
2008-07-15 17:25:00,1.59555,1.59661,1.59319,1.59408,2569600004.0
2008-07-15 17:30:00,1.59434,1.59466,1.59391,1.59429,2551200006.0
2008-07-15 17:35:00,1.59421,1.59457,1.59307,1.59354,2127800003.0
2008-07-15 17:40:00,1.5936,1.59376,1.59262,1.59337,1918900000.0
2008-07-15 17:45:00,1.59324,1.59392,1.59324,1.59371,2357100011.0
2008-07-15 17:50:00,1.5938,1.59408,1.59314,1.59356,2444700004.0
2008-07-15 17:55:00,1.59348,1.59517,1.59315,1.59511,2215600001.0
2008-07-15 18:00:00,1.59518,1.59696,1.59484,1.5959,2902600001.0
2008-07-15 18:05:00,1.59574,1.59584,1.59455,1.59455,2207800005.0
2008-07-15 18:10:00,1.5946,1.595,1.59405,1.59456,2136900006.0
2008-07-15 18:15:00,1.59464,1.59496,1.59427,1.5946,2228099996.0
2008-07-15 18:20:00,1.59467,1.59468,1.59387,1.59409,1931300002.0
2008-07-15 18:25:00,1.59358,1.59421,1.59198,1.59242,2155000003.0
2008-07-15 18:30:00,1.59247,1.59261,1.59139,1.59139,2270400003.0
2008-07-15 18:35:00,1.59137,1.59246,1.59137,1.59153,1510300000.0
2008-07-15 18:40:00,1.59134,1.59222,1.59131,1.59222,2231900004.0
2008-07-15 18:45:00,1.59222,1.59276,1.59193,1.59242,2066400005.0
2008-07-15 18:50:00,1.59244,1.59244,1.59102,1.59215,1965500003.0
2008-07-15 18:55:00,1.59204,1.59263,1.59182,1.59234,2706800002.0
2008-07-15 19:00:00,1.59244,1.59317,1.59193,1.59201,2565700011.0
2008-07-15 19:05:00,1.59201,1.59224,1.59135,1.59158,2747400007.0
2008-07-15 19:10:00,1.59155,1.59229,1.59138,1.59165,2774800004.0
2008-07-15 19:15:00,1.59143,1.59218,1.59134,1.59157,1952300003.0
2008-07-15 19:20:00,1.59184,1.59248,1.59175,1.59214,2164000006.0
2008-07-15 19:25:00,1.59215,1.59261,1.5921,1.59242,1824200000.0
2008-07-15 19:30:00,1.59256,1.593,1.59188,1.59213,2350600001.0
2008-07-15 19:35:00,1.59219,1.59243,1.59163,1.59243,1789300002.0
2008-07-15 19:40:00,1.59261,1.59264,1.59168,1.59168,1382100002.0
2008-07-15 19:45:00,1.59154,1.592,1.59144,1.59172,1493700001.0
2008-07-15 19:50:00,1.59168,1.59187,1.5912,1.59139,2333600006.0
2008-07-15 19:55:00,1.59142,1.59192,1.59104,1.59163,2092100005.0
2008-07-15 20:00:00,1.59155,1.59181,1.59114,1.5912,2704300011.0
2008-07-15 20:05:00,1.59122,1.59203,1.591,1.59199,2613900007.0
2008-07-15 20:10:00,1.59207,1.59239,1.59166,1.59203,3037400005.0
2008-07-15 20:15:00,1.59197,1.59221,1.59135,1.59183,1941000007.0
2008-07-15 20:20:00,1.59187,1.59199,1.59149,1.59168,1375000008.0
2008-07-15 20:25:00,1.59169,1.59175,1.59125,1.59154,1887700001.0
2008-07-15 20:30:00,1.59164,1.59196,1.59101,1.59159,1379300002.0
2008-07-15 20:35:00,1.59141,1.5919,1.5909,1.59178,1691400003.0
2008-07-15 20:40:00,1.59166,1.59175,1.59084,1.59109,1407700003.0
2008-07-15 20:45:00,1.59104,1.59193,1.5906,1.59158,1949900004.0
2008-07-15 20:50:00,1.59151,1.59186,1.59139,1.59165,931300001.0
2008-07-15 20:55:00,1.59157,1.59169,1.59057,1.59134,1272500003.0
2008-07-15 21:00:00,1.59112,1.59139,1.59091,1.59112,1301200006.0
2008-07-15 21:05:00,1.59135,1.5917,1.59103,1.59129,1467300001.0
2008-07-15 21:10:00,1.59125,1.59153,1.59083,1.59134,1287300001.0
2008-07-15 21:15:00,1.59133,1.5916,1.59112,1.59132,1056800001.0
2008-07-15 21:20:00,1.59135,1.59193,1.59124,1.59165,557400000.0
2008-07-15 21:25:00,1.59165,1.59184,1.59121,1.5913,1049399999.0
2008-07-15 21:30:00,1.59133,1.59219,1.5911,1.592,1396900003.0
2008-07-15 21:35:00,1.59207,1.59228,1.59177,1.59184,1399000002.0
2008-07-15 21:40:00,1.59195,1.59245,1.59174,1.59233,1031900005.0
2008-07-15 21:45:00,1.59227,1.59264,1.592,1.59241,1708600006.0
2008-07-15 21:50:00,1.59251,1.59308,1.59239,1.59255,1761800001.0
2008-07-15 21:55:00,1.59261,1.59295,1.59234,1.59285,1016100003.0
2008-07-15 22:00:00,1.59292,1.59327,1.59209,1.59218,714000000.0
2008-07-15 22:05:00,1.59218,1.59221,1.59085,1.59096,949700001.0
2008-07-15 22:10:00,1.591,1.59238,1.591,1.59203,966900001.0
2008-07-15 22:15:00,1.59198,1.59259,1.5919,1.59254,745100004.0
2008-07-15 22:20:00,1.5923,1.59272,1.59194,1.59195,927700002.0
2008-07-15 22:25:00,1.592,1.59238,1.59165,1.59189,911100002.0
2008-07-15 22:30:00,1.5919,1.59256,1.59175,1.59216,961600002.0
2008-07-15 22:35:00,1.59199,1.59243,1.59171,1.59218,1077800001.0
2008-07-15 22:40:00,1.59217,1.59285,1.59186,1.59191,1050000005.0
2008-07-15 22:45:00,1.59193,1.59226,1.59186,1.59202,874500002.0
2008-07-15 22:50:00,1.59223,1.59298,1.59219,1.59298,1086900002.0
2008-07-15 22:55:00,1.5929,1.59348,1.59276,1.59347,832700001.0
2008-07-15 23:00:00,1.5928,1.59304,1.59207,1.59243,309999999.0
2008-07-15 23:05:00,1.59242,1.59308,1.59229,1.59237,152600000.0
2008-07-15 23:10:00,1.5924,1.59303,1.59239,1.59302,310300003.0
2008-07-15 23:15:00,1.5932,1.59336,1.59298,1.59299,236200001.0
2008-07-15 23:20:00,1.59318,1.59368,1.59287,1.59312,530300001.0
2008-07-15 23:25:00,1.59312,1.59345,1.59291,1.59294,223700000.0
2008-07-15 23:30:00,1.59316,1.59346,1.59261,1.593,529300001.0
2008-07-15 23:35:00,1.59299,1.59312,1.59277,1.59293,434400000.0
2008-07-15 23:40:00,1.59291,1.59336,1.59278,1.59292,403800000.0
2008-07-15 23:45:00,1.59312,1.59347,1.59267,1.593,372000001.0
2008-07-15 23:50:00,1.59299,1.59341,1.5925,1.59285,559800002.0
2008-07-15 23:55:00,1.59274,1.59304,1.59233,1.59293,552400001.0
2008-07-16 00:00:00,1.59289,1.59301,1.5919,1.59269,957000004.0
2008-07-16 00:05:00,1.59259,1.59304,1.59247,1.59299,342200003.0
2008-07-16 00:10:00,1.59276,1.59408,1.59272,1.59355,186800000.0
2008-07-16 00:15:00,1.59296,1.5934,1.5924,1.59262,325000001.0
2008-07-16 00:20:00,1.59269,1.59271,1.59184,1.59217,266600000.0
2008-07-16 00:25:00,1.592,1.59257,1.59175,1.59196,213800000.0
2008-07-16 00:30:00,1.59183,1.59254,1.59182,1.59254,356900001.0
2008-07-16 00:35:00,1.59185,1.59238,1.59176,1.59194,317300002.0
2008-07-16 00:40:00,1.5922,1.59262,1.59181,1.59181,249500000.0
2008-07-16 00:45:00,1.59214,1.59224,1.59142,1.59143,198400001.0
2008-07-16 00:50:00,1.59196,1.59206,1.59136,1.59138,342200001.0
2008-07-16 00:55:00,1.59168,1.59171,1.59123,1.59164,427099999.0
2008-07-16 01:00:00,1.59178,1.59225,1.59156,1.59216,241900000.0
2008-07-16 01:05:00,1.59222,1.59248,1.59177,1.59221,334000001.0
2008-07-16 01:10:00,1.59196,1.59242,1.59168,1.59172,597700003.0
2008-07-16 01:15:00,1.59195,1.59234,1.59166,1.59171,229200001.0
2008-07-16 01:20:00,1.59152,1.59221,1.59125,1.59174,423100001.0
2008-07-16 01:25:00,1.59183,1.5923,1.59147,1.59219,499700001.0
2008-07-16 01:30:00,1.59217,1.59262,1.59195,1.59207,348600000.0
2008-07-16 01:35:00,1.59239,1.59254,1.5919,1.59225,223600001.0
2008-07-16 01:40:00,1.59213,1.59239,1.59152,1.5918,770900001.0
2008-07-16 01:45:00,1.59181,1.59228,1.5916,1.59189,505900001.0
2008-07-16 01:50:00,1.59223,1.59236,1.5917,1.59207,581900000.0
2008-07-16 01:55:00,1.59194,1.59286,1.59194,1.59286,375800003.0
2008-07-16 02:00:00,1.59331,1.59331,1.59269,1.59295,223000001.0
2008-07-16 02:05:00,1.59296,1.59331,1.59268,1.59302,205399999.0
2008-07-16 02:10:00,1.593,1.5931,1.59254,1.59265,183300000.0
2008-07-16 02:15:00,1.59261,1.59265,1.59212,1.59262,173000000.0
2008-07-16 02:20:00,1.59262,1.59314,1.59236,1.59306,180500000.0
2008-07-16 02:25:00,1.59325,1.59356,1.5925,1.59283,201100000.0
2008-07-16 02:30:00,1.59257,1.59312,1.59253,1.59302,204900000.0
2008-07-16 02:35:00,1.5931,1.59364,1.59261,1.59346,192000000.0
2008-07-16 02:40:00,1.59339,1.59366,1.59311,1.59344,177300000.0
2008-07-16 02:45:00,1.59368,1.59368,1.59279,1.59335,192200002.0
2008-07-16 02:50:00,1.59353,1.59396,1.59341,1.59357,202800000.0
2008-07-16 02:55:00,1.59325,1.59373,1.59288,1.59302,189899999.0
2008-07-16 03:00:00,1.593,1.59317,1.5926,1.5926,186600000.0
2008-07-16 03:05:00,1.59304,1.5933,1.59266,1.59305,189600000.0
2008-07-16 03:10:00,1.5932,1.59331,1.59286,1.59331,184000000.0
2008-07-16 03:15:00,1.59328,1.59344,1.59289,1.59338,181400000.0
2008-07-16 03:20:00,1.59351,1.59367,1.5933,1.59359,173600001.0
2008-07-16 03:25:00,1.59339,1.59374,1.59325,1.59325,151300000.0
2008-07-16 03:30:00,1.59354,1.59386,1.59338,1.59354,196400001.0
2008-07-16 03:35:00,1.59387,1.59398,1.5933,1.59348,190100001.0
2008-07-16 03:40:00,1.59383,1.5943,1.59374,1.59413,188500000.0
2008-07-16 03:45:00,1.59438,1.59447,1.59396,1.5943,134800000.0
2008-07-16 03:50:00,1.59405,1.5944,1.59388,1.59417,186400000.0
2008-07-16 03:55:00,1.594,1.59419,1.59344,1.59386,227700002.0
2008-07-16 04:00:00,1.5937,1.59409,1.59346,1.59371,152400000.0
2008-07-16 04:05:00,1.59328,1.59415,1.59328,1.59353,162900000.0
2008-07-16 04:10:00,1.59326,1.59351,1.59259,1.59275,191400000.0
2008-07-16 04:15:00,1.59276,1.59306,1.59221,1.59302,176000000.0
2008-07-16 04:20:00,1.59279,1.59292,1.59224,1.59229,179500001.0
2008-07-16 04:25:00,1.59181,1.59204,1.59056,1.59171,179700000.0
2008-07-16 04:30:00,1.5917,1.59196,1.59095,1.59172,192800000.0
2008-07-16 04:35:00,1.59159,1.5928,1.59138,1.5928,188800001.0
2008-07-16 04:40:00,1.59271,1.59281,1.59202,1.59247,234900001.0
2008-07-16 04:45:00,1.59247,1.59324,1.59216,1.59304,195900001.0
2008-07-16 04:50:00,1.59292,1.59313,1.59243,1.59291,221300000.0
2008-07-16 04:55:00,1.59306,1.59331,1.59236,1.59265,166400000.0
2008-07-16 05:00:00,1.59264,1.593,1.59253,1.59283,165700000.0
2008-07-16 05:05:00,1.5926,1.59283,1.59192,1.59226,155100000.0
2008-07-16 05:10:00,1.59241,1.59323,1.59228,1.59307,191100001.0
2008-07-16 05:15:00,1.59303,1.59334,1.59282,1.59324,137600000.0
2008-07-16 05:20:00,1.5933,1.59369,1.59289,1.59339,162000000.0
2008-07-16 05:25:00,1.59346,1.59373,1.59279,1.59344,219200001.0
2008-07-16 05:30:00,1.59341,1.59366,1.593,1.59344,208600002.0
2008-07-16 05:35:00,1.59351,1.5937,1.59315,1.59347,183500000.0
2008-07-16 05:40:00,1.5935,1.59388,1.59315,1.59388,197100001.0
2008-07-16 05:45:00,1.59372,1.59402,1.59325,1.59334,166200000.0
2008-07-16 05:50:00,1.59343,1.59349,1.59237,1.59276,158400001.0
2008-07-16 05:55:00,1.59274,1.59302,1.59264,1.59288,216000001.0
2008-07-16 06:00:00,1.59258,1.59312,1.59244,1.59312,187700000.0
2008-07-16 06:05:00,1.59296,1.59313,1.59271,1.59282,168900000.0
2008-07-16 06:10:00,1.59294,1.59323,1.5927,1.59299,179800000.0
2008-07-16 06:15:00,1.59291,1.59314,1.59249,1.5925,168800000.0
2008-07-16 06:20:00,1.5926,1.59265,1.59198,1.59225,160300000.0
2008-07-16 06:25:00,1.59225,1.59227,1.59181,1.59182,176400001.0
2008-07-16 06:30:00,1.59194,1.59195,1.59124,1.59165,205200001.0
2008-07-16 06:35:00,1.59159,1.5919,1.59132,1.5915,213300001.0
2008-07-16 06:40:00,1.59146,1.59176,1.59114,1.5916,220000000.0
2008-07-16 06:45:00,1.59156,1.59213,1.59153,1.59192,201900001.0
2008-07-16 06:50:00,1.5916,1.59189,1.59132,1.59141,180900000.0
2008-07-16 06:55:00,1.59163,1.59174,1.59084,1.59084,195400000.0
2008-07-16 07:00:00,1.59114,1.59161,1.59086,1.5915,211400000.0
2008-07-16 07:05:00,1.59136,1.59136,1.5904,1.59042,210100001.0
2008-07-16 07:10:00,1.59055,1.59108,1.59017,1.59095,193700001.0
2008-07-16 07:15:00,1.59108,1.59153,1.59072,1.59153,184300000.0
2008-07-16 07:20:00,1.59105,1.59124,1.59051,1.5908,282500002.0
2008-07-16 07:25:00,1.59086,1.59104,1.59017,1.59096,162600000.0
2008-07-16 07:30:00,1.59124,1.59173,1.59052,1.59093,271799999.0
2008-07-16 07:35:00,1.59068,1.59217,1.59068,1.59216,172500000.0
2008-07-16 07:40:00,1.59196,1.59211,1.59156,1.59166,184900000.0
2008-07-16 07:45:00,1.59163,1.59252,1.591,1.59213,185300000.0
2008-07-16 07:50:00,1.59255,1.59276,1.59211,1.59211,171800001.0
2008-07-16 07:55:00,1.59225,1.59288,1.59176,1.59258,178200001.0
2008-07-16 08:00:00,1.59256,1.59334,1.59249,1.59302,157900000.0
2008-07-16 08:05:00,1.59312,1.59353,1.59253,1.59333,192800001.0
2008-07-16 08:10:00,1.59336,1.59359,1.59305,1.59333,289800002.0
2008-07-16 08:15:00,1.59352,1.59471,1.5932,1.5939,182000000.0
2008-07-16 08:20:00,1.59408,1.59499,1.59374,1.59462,173300000.0
2008-07-16 08:25:00,1.59469,1.595,1.5942,1.59429,203700000.0
2008-07-16 08:30:00,1.59425,1.59446,1.5927,1.59303,163900000.0
2008-07-16 08:35:00,1.59308,1.59359,1.59249,1.59328,191100000.0
2008-07-16 08:40:00,1.59338,1.59369,1.59292,1.59322,172000000.0
2008-07-16 08:45:00,1.59342,1.59364,1.59307,1.5933,213900000.0
2008-07-16 08:50:00,1.59313,1.59362,1.59231,1.5925,166400000.0
2008-07-16 08:55:00,1.59244,1.593,1.59207,1.59207,232000000.0
2008-07-16 09:00:00,1.59235,1.59309,1.59175,1.59284,167800000.0
2008-07-16 09:05:00,1.59314,1.59328,1.59258,1.59312,204500000.0
2008-07-16 09:10:00,1.59313,1.59374,1.59313,1.59374,211199999.0
2008-07-16 09:15:00,1.59387,1.59521,1.59387,1.59479,218800000.0
2008-07-16 09:20:00,1.59502,1.59559,1.5947,1.59545,167600000.0
2008-07-16 09:25:00,1.59549,1.59626,1.59514,1.59551,168200000.0
2008-07-16 09:30:00,1.59532,1.5958,1.59515,1.59563,182300001.0
2008-07-16 09:35:00,1.59557,1.5969,1.59538,1.59649,195600000.0
2008-07-16 09:40:00,1.59642,1.5966,1.59587,1.59604,193200000.0
2008-07-16 09:45:00,1.59629,1.59665,1.59548,1.59573,149600000.0
2008-07-16 09:50:00,1.59559,1.59582,1.59455,1.59497,205600000.0
2008-07-16 09:55:00,1.59484,1.59548,1.59478,1.59503,256700000.0
2008-07-16 10:00:00,1.59475,1.59476,1.59386,1.5944,211900001.0
2008-07-16 10:05:00,1.5943,1.5943,1.59348,1.59384,165700000.0
2008-07-16 10:10:00,1.59373,1.59418,1.59277,1.59329,150300000.0
2008-07-16 10:15:00,1.59336,1.59492,1.59336,1.59402,198700000.0
2008-07-16 10:20:00,1.59418,1.59449,1.59355,1.59424,192800000.0
2008-07-16 10:25:00,1.59434,1.59515,1.59416,1.59515,232500000.0
2008-07-16 10:30:00,1.595,1.59581,1.59439,1.5955,174700000.0
2008-07-16 10:35:00,1.5954,1.59566,1.59483,1.59549,206700001.0
2008-07-16 10:40:00,1.59601,1.59671,1.59597,1.59608,207200001.0
2008-07-16 10:45:00,1.59563,1.59589,1.59515,1.59528,185100000.0
2008-07-16 10:50:00,1.59549,1.59592,1.59512,1.59565,212499999.0
2008-07-16 10:55:00,1.59591,1.59748,1.59575,1.59742,223700000.0
2008-07-16 11:00:00,1.59723,1.59723,1.59616,1.59681,150400000.0
2008-07-16 11:05:00,1.59665,1.59731,1.59643,1.5972,209900000.0
2008-07-16 11:10:00,1.59715,1.59751,1.59658,1.59751,186100000.0
2008-07-16 11:15:00,1.59757,1.59873,1.59748,1.59806,242500000.0
2008-07-16 11:20:00,1.59804,1.59808,1.59728,1.59753,196400000.0
2008-07-16 11:25:00,1.59744,1.59744,1.59593,1.59621,250500000.0
2008-07-16 11:30:00,1.59622,1.59647,1.59557,1.59618,196600001.0
2008-07-16 11:35:00,1.59614,1.59641,1.59588,1.59605,232399999.0
2008-07-16 11:40:00,1.59605,1.59639,1.59571,1.5962,168800000.0
2008-07-16 11:45:00,1.59648,1.59655,1.59615,1.59642,200600000.0
2008-07-16 11:50:00,1.59627,1.59637,1.59507,1.59507,177600001.0
2008-07-16 11:55:00,1.59522,1.59607,1.59505,1.59555,163000000.0
2008-07-16 12:00:00,1.59538,1.59545,1.59426,1.59468,203900001.0
2008-07-16 12:05:00,1.59508,1.59508,1.59357,1.59379,179700001.0
2008-07-16 12:10:00,1.59369,1.59416,1.5926,1.59384,183200000.0
2008-07-16 12:15:00,1.59411,1.59439,1.59353,1.5938,173500001.0
2008-07-16 12:20:00,1.59371,1.59441,1.59326,1.59354,203000000.0
2008-07-16 12:25:00,1.5936,1.59381,1.59306,1.5935,183400001.0
2008-07-16 12:30:00,1.59356,1.59409,1.59315,1.59362,162100001.0
2008-07-16 12:35:00,1.59356,1.59423,1.59354,1.59417,172500000.0
2008-07-16 12:40:00,1.59421,1.59453,1.59377,1.59439,196700000.0
2008-07-16 12:45:00,1.59432,1.59449,1.59338,1.59394,164300001.0
2008-07-16 12:50:00,1.59398,1.59462,1.59358,1.59462,238500000.0
2008-07-16 12:55:00,1.59523,1.59632,1.59431,1.59632,194200000.0
2008-07-16 13:00:00,1.5964,1.59656,1.59498,1.59501,163200000.0
2008-07-16 13:05:00,1.59468,1.59524,1.59434,1.59498,182200000.0
2008-07-16 13:10:00,1.59498,1.59538,1.59424,1.59442,229100002.0
2008-07-16 13:15:00,1.59443,1.59468,1.59363,1.59434,204400000.0
2008-07-16 13:20:00,1.59428,1.59428,1.59332,1.59389,202000000.0
2008-07-16 13:25:00,1.59385,1.59457,1.59324,1.59457,151100000.0
2008-07-16 13:30:00,1.59452,1.59495,1.59394,1.59458,1602600002.0
2008-07-16 13:35:00,1.59464,1.5949,1.59368,1.59371,1925600002.0
2008-07-16 13:40:00,1.59376,1.59421,1.59354,1.59403,1957700005.0
2008-07-16 13:45:00,1.59402,1.59477,1.59296,1.59386,989600002.0
2008-07-16 13:50:00,1.59371,1.59371,1.59208,1.59223,1502700001.0
2008-07-16 13:55:00,1.59226,1.59409,1.59226,1.59394,1815000005.0
2008-07-16 14:00:00,1.59389,1.59395,1.59173,1.59199,1758600007.0
2008-07-16 14:05:00,1.59185,1.59242,1.59139,1.592,1817300005.0
2008-07-16 14:10:00,1.59232,1.59248,1.59116,1.59161,1849200003.0
2008-07-16 14:15:00,1.59174,1.59228,1.5911,1.59182,1273900001.0
2008-07-16 14:20:00,1.59187,1.59293,1.59184,1.59252,1939900005.0
2008-07-16 14:25:00,1.59251,1.59351,1.59247,1.59285,1955800003.0
2008-07-16 14:30:00,1.59281,1.59405,1.59095,1.59314,1692500003.0
2008-07-16 14:35:00,1.59307,1.59307,1.59209,1.59252,1084200002.0
2008-07-16 14:40:00,1.59274,1.59422,1.59274,1.59351,1323500001.0
2008-07-16 14:45:00,1.59351,1.59363,1.59282,1.59309,1510700004.0
2008-07-16 14:50:00,1.593,1.59322,1.59232,1.59248,1432800005.0
2008-07-16 14:55:00,1.59238,1.59241,1.59109,1.59135,1570900002.0
2008-07-16 15:00:00,1.59134,1.5928,1.59112,1.59213,2387100007.0
2008-07-16 15:05:00,1.59209,1.59222,1.59157,1.59172,1974400005.0
2008-07-16 15:10:00,1.59179,1.59236,1.59168,1.59208,2391700005.0
2008-07-16 15:15:00,1.59174,1.59269,1.59134,1.59178,2074900004.0
2008-07-16 15:20:00,1.5918,1.59209,1.59112,1.59124,2595200002.0
2008-07-16 15:25:00,1.59121,1.59137,1.59056,1.59086,3124000007.0
2008-07-16 15:30:00,1.59071,1.5913,1.59034,1.59089,2614800003.0
2008-07-16 15:35:00,1.59101,1.59168,1.59076,1.59158,2204100001.0
2008-07-16 15:40:00,1.5917,1.5925,1.59127,1.59171,1643000003.0
2008-07-16 15:45:00,1.59188,1.59216,1.59136,1.59167,1951500003.0
2008-07-16 15:50:00,1.5917,1.5917,1.59025,1.59047,2010700004.0
2008-07-16 15:55:00,1.59044,1.59068,1.58939,1.58966,2119000005.0
2008-07-16 16:00:00,1.58946,1.59034,1.58909,1.59025,2250600002.0
2008-07-16 16:05:00,1.59018,1.5905,1.58947,1.58959,1243100000.0
2008-07-16 16:10:00,1.58962,1.59069,1.58944,1.59043,2541300008.0
2008-07-16 16:15:00,1.5905,1.59088,1.59019,1.59078,3176600009.0
2008-07-16 16:20:00,1.59078,1.59135,1.59061,1.59084,2682600006.0
2008-07-16 16:25:00,1.59081,1.59106,1.59016,1.59081,2356800000.0
2008-07-16 16:30:00,1.59092,1.59141,1.59047,1.59072,2284200001.0
2008-07-16 16:35:00,1.59071,1.59148,1.58947,1.591,2772400006.0
2008-07-16 16:40:00,1.59106,1.59162,1.58973,1.58978,2164700004.0
2008-07-16 16:45:00,1.58986,1.59082,1.58974,1.59067,2454400000.0
2008-07-16 16:50:00,1.5907,1.59105,1.58832,1.58952,2123400006.0
2008-07-16 16:55:00,1.5896,1.5906,1.58816,1.58918,2440900006.0
2008-07-16 17:00:00,1.58923,1.58963,1.58793,1.58837,2573400003.0
2008-07-16 17:05:00,1.58849,1.58917,1.58804,1.58866,2133600002.0
2008-07-16 17:10:00,1.58855,1.58915,1.58794,1.58851,2034300002.0
2008-07-16 17:15:00,1.58841,1.58915,1.588,1.58873,2364100003.0
2008-07-16 17:20:00,1.58889,1.58947,1.58834,1.58908,2398600001.0
2008-07-16 17:25:00,1.58899,1.58967,1.58868,1.58928,2628900007.0
2008-07-16 17:30:00,1.58924,1.58924,1.58839,1.58873,2481600005.0
2008-07-16 17:35:00,1.58867,1.58977,1.58851,1.58904,2278900004.0
2008-07-16 17:40:00,1.58888,1.58921,1.58866,1.58894,1838100003.0
2008-07-16 17:45:00,1.58886,1.58914,1.58828,1.58905,2145000002.0
2008-07-16 17:50:00,1.58894,1.58958,1.58839,1.58857,2327300007.0
2008-07-16 17:55:00,1.58858,1.58903,1.58619,1.58687,2309000007.0
2008-07-16 18:00:00,1.58686,1.58772,1.58642,1.58693,2973300005.0
2008-07-16 18:05:00,1.5869,1.58747,1.58623,1.58651,2172600002.0
2008-07-16 18:10:00,1.58652,1.58664,1.58572,1.58594,2156600004.0
2008-07-16 18:15:00,1.58608,1.5867,1.58604,1.58644,2258500007.0
2008-07-16 18:20:00,1.58638,1.58641,1.5858,1.58584,1837500003.0
2008-07-16 18:25:00,1.58586,1.58642,1.58581,1.58607,2086900004.0
2008-07-16 18:30:00,1.58615,1.58615,1.58543,1.58553,2227700007.0
2008-07-16 18:35:00,1.58543,1.58605,1.58507,1.58597,1490599999.0
2008-07-16 18:40:00,1.58607,1.58657,1.58602,1.5864,2100600004.0
2008-07-16 18:45:00,1.58636,1.58636,1.58586,1.58598,2215900004.0
2008-07-16 18:50:00,1.58597,1.5861,1.58539,1.58585,1980700001.0
2008-07-16 18:55:00,1.58572,1.58597,1.58495,1.58554,2978799999.0
2008-07-16 19:00:00,1.58562,1.58621,1.58526,1.58542,2394700006.0
2008-07-16 19:05:00,1.58538,1.58599,1.58508,1.58571,2860700006.0
2008-07-16 19:10:00,1.58567,1.58607,1.58537,1.58589,2687500006.0
2008-07-16 19:15:00,1.58535,1.58572,1.58474,1.58484,2115100005.0
2008-07-16 19:20:00,1.58509,1.58544,1.58435,1.58435,2060100001.0
2008-07-16 19:25:00,1.58444,1.58526,1.58444,1.58497,1918800003.0
2008-07-16 19:30:00,1.58488,1.58547,1.5845,1.58524,2218100004.0
2008-07-16 19:35:00,1.5854,1.58661,1.58538,1.58654,1878600007.0
2008-07-16 19:40:00,1.58653,1.58669,1.5861,1.58621,1360000004.0
2008-07-16 19:45:00,1.58628,1.58677,1.58588,1.58622,1510400004.0
2008-07-16 19:50:00,1.58622,1.58663,1.58578,1.58634,2472600008.0
2008-07-16 19:55:00,1.58639,1.58682,1.58622,1.58654,1991100005.0
2008-07-16 20:00:00,1.58642,1.58685,1.58532,1.58655,2814100007.0
2008-07-16 20:05:00,1.58677,1.58725,1.58636,1.5866,2608700005.0
2008-07-16 20:10:00,1.58693,1.58697,1.5863,1.58693,2865000003.0
2008-07-16 20:15:00,1.58695,1.58733,1.58623,1.58629,1842200005.0
2008-07-16 20:20:00,1.58625,1.58629,1.5855,1.58558,1217600001.0
2008-07-16 20:25:00,1.58569,1.58583,1.58507,1.5854,2051600004.0
2008-07-16 20:30:00,1.5852,1.58539,1.58471,1.58506,1151300001.0
2008-07-16 20:35:00,1.58505,1.58514,1.58404,1.58447,1715000004.0
2008-07-16 20:40:00,1.58439,1.58474,1.58394,1.58438,1386500001.0
2008-07-16 20:45:00,1.58457,1.58492,1.58438,1.58467,1795800004.0
2008-07-16 20:50:00,1.58465,1.58474,1.58378,1.58378,943500001.0
2008-07-16 20:55:00,1.5837,1.584,1.58285,1.58285,1222500001.0
2008-07-16 21:00:00,1.58286,1.58377,1.58261,1.58306,1216800003.0
2008-07-16 21:05:00,1.58325,1.58402,1.58306,1.58398,1421500004.0
2008-07-16 21:10:00,1.58389,1.58399,1.58347,1.58365,1360200003.0
2008-07-16 21:15:00,1.58361,1.58362,1.58293,1.58305,1048000001.0
2008-07-16 21:20:00,1.58325,1.58349,1.58295,1.58303,666800002.0
2008-07-16 21:25:00,1.58308,1.58323,1.58257,1.58259,1167100002.0
2008-07-16 21:30:00,1.58281,1.58357,1.58267,1.58329,1410600004.0
2008-07-16 21:35:00,1.5832,1.58362,1.58306,1.58346,1379800004.0
2008-07-16 21:40:00,1.58345,1.5838,1.58314,1.5837,953300003.0
2008-07-16 21:45:00,1.58379,1.58452,1.58373,1.5843,1502100001.0
2008-07-16 21:50:00,1.58415,1.5844,1.58386,1.5843,1736300004.0
2008-07-16 21:55:00,1.58428,1.58471,1.58418,1.58451,1064300005.0
2008-07-16 22:00:00,1.58446,1.58475,1.58418,1.58468,737700002.0
2008-07-16 22:05:00,1.58484,1.58499,1.58414,1.58432,926600002.0
2008-07-16 22:10:00,1.58426,1.58502,1.58417,1.58445,964500002.0
2008-07-16 22:15:00,1.58442,1.58487,1.58425,1.58481,738900003.0
2008-07-16 22:20:00,1.58477,1.58549,1.58469,1.5851,960000002.0
2008-07-16 22:25:00,1.58518,1.58578,1.58515,1.58554,903600001.0
2008-07-16 22:30:00,1.58547,1.58605,1.58494,1.585,1018000000.0
2008-07-16 22:35:00,1.58493,1.58523,1.58467,1.58484,1179800004.0
2008-07-16 22:40:00,1.58503,1.58519,1.5844,1.58462,1018900001.0
2008-07-16 22:45:00,1.58465,1.58497,1.5845,1.58486,796800001.0
2008-07-16 22:50:00,1.58492,1.58524,1.58466,1.5848,1132900001.0
2008-07-16 22:55:00,1.58491,1.5853,1.58458,1.5849,814700000.0
2008-07-16 23:00:00,1.58482,1.585,1.58438,1.58466,223000001.0
2008-07-16 23:05:00,1.58464,1.58526,1.58454,1.58454,188000000.0
2008-07-16 23:10:00,1.58452,1.58506,1.58445,1.58498,317700003.0
2008-07-16 23:15:00,1.58527,1.58529,1.58443,1.58443,222700000.0
2008-07-16 23:20:00,1.58445,1.58491,1.58407,1.58465,475200001.0
2008-07-16 23:25:00,1.58481,1.58491,1.58391,1.58397,230500000.0
2008-07-16 23:30:00,1.58425,1.58428,1.58349,1.58356,551300000.0
2008-07-16 23:35:00,1.5836,1.58416,1.58346,1.58361,473099999.0
2008-07-16 23:40:00,1.58362,1.58419,1.58347,1.58391,377300000.0
2008-07-16 23:45:00,1.58391,1.58418,1.58364,1.58415,379999999.0
2008-07-16 23:50:00,1.58409,1.58413,1.58284,1.58303,558800000.0
2008-07-16 23:55:00,1.58316,1.5836,1.58283,1.58304,586100003.0
2008-07-17 00:00:00,1.58319,1.58382,1.58225,1.58246,934300001.0
2008-07-17 00:05:00,1.58215,1.58288,1.5821,1.58258,338200002.0
2008-07-17 00:10:00,1.5823,1.58282,1.58197,1.58282,138100000.0
2008-07-17 00:15:00,1.58273,1.58297,1.58196,1.58214,298500000.0
2008-07-17 00:20:00,1.58226,1.58303,1.58219,1.58267,226800001.0
2008-07-17 00:25:00,1.58264,1.583,1.58248,1.58262,253800000.0
2008-07-17 00:30:00,1.5826,1.58339,1.58255,1.58339,328500000.0
2008-07-17 00:35:00,1.5829,1.58405,1.5829,1.5836,281000001.0
2008-07-17 00:40:00,1.58357,1.5841,1.5833,1.58372,177900000.0
2008-07-17 00:45:00,1.58396,1.58436,1.58361,1.58384,199600000.0
2008-07-17 00:50:00,1.58412,1.58442,1.58349,1.58387,297500002.0
2008-07-17 00:55:00,1.58419,1.58419,1.5834,1.58368,397500002.0
2008-07-17 01:00:00,1.58371,1.58402,1.58358,1.5839,209200001.0
2008-07-17 01:05:00,1.58407,1.58418,1.58342,1.58364,316500000.0
2008-07-17 01:10:00,1.58329,1.58383,1.5825,1.58283,600000000.0
2008-07-17 01:15:00,1.58295,1.58343,1.58277,1.58333,331100000.0
2008-07-17 01:20:00,1.58321,1.58404,1.58294,1.5836,422300001.0
2008-07-17 01:25:00,1.58364,1.58407,1.58331,1.58378,579200000.0
2008-07-17 01:30:00,1.58361,1.58396,1.58292,1.58327,386500001.0
2008-07-17 01:35:00,1.58346,1.58362,1.583,1.58332,146400000.0
2008-07-17 01:40:00,1.58313,1.58394,1.58296,1.58365,670100000.0
2008-07-17 01:45:00,1.58352,1.58356,1.58279,1.58292,527200001.0
2008-07-17 01:50:00,1.58336,1.58341,1.5826,1.58312,617900000.0
2008-07-17 01:55:00,1.58315,1.58331,1.58268,1.58284,396100000.0
2008-07-17 02:00:00,1.58327,1.58374,1.58325,1.58347,234899999.0
2008-07-17 02:05:00,1.58342,1.58374,1.58319,1.58356,157800000.0
2008-07-17 02:10:00,1.58353,1.58398,1.58303,1.58398,159100000.0
2008-07-17 02:15:00,1.58411,1.58429,1.58343,1.58393,163800000.0
2008-07-17 02:20:00,1.584,1.58405,1.58328,1.58354,204600000.0
2008-07-17 02:25:00,1.58406,1.58406,1.58342,1.58404,181000001.0
2008-07-17 02:30:00,1.58386,1.58411,1.5836,1.58395,232600001.0
2008-07-17 02:35:00,1.58397,1.58429,1.58356,1.58429,193200001.0
2008-07-17 02:40:00,1.5843,1.58445,1.58381,1.5841,176400000.0
2008-07-17 02:45:00,1.58399,1.58414,1.5835,1.58381,148500000.0
2008-07-17 02:50:00,1.58387,1.58415,1.58352,1.58382,225100000.0
2008-07-17 02:55:00,1.58382,1.58442,1.58364,1.58442,228499999.0
2008-07-17 03:00:00,1.58454,1.58472,1.58412,1.58412,253199999.0
2008-07-17 03:05:00,1.58466,1.58542,1.58433,1.58506,177000000.0
2008-07-17 03:10:00,1.58521,1.5854,1.58491,1.58532,194800000.0
2008-07-17 03:15:00,1.58533,1.58621,1.58514,1.58607,157000001.0
2008-07-17 03:20:00,1.58633,1.58661,1.58539,1.5866,162200001.0
2008-07-17 03:25:00,1.5864,1.58665,1.58616,1.58617,134000000.0
2008-07-17 03:30:00,1.58636,1.58687,1.58616,1.58667,250400001.0
2008-07-17 03:35:00,1.58666,1.58666,1.58564,1.58617,204399999.0
2008-07-17 03:40:00,1.58609,1.58624,1.58577,1.58588,166500001.0
2008-07-17 03:45:00,1.58611,1.58614,1.58567,1.58579,186700000.0
2008-07-17 03:50:00,1.58566,1.58608,1.58547,1.58593,218400000.0
2008-07-17 03:55:00,1.58568,1.58644,1.58568,1.58638,207300000.0
2008-07-17 04:00:00,1.58649,1.58669,1.58579,1.58579,195399999.0
2008-07-17 04:05:00,1.58534,1.58632,1.58534,1.58625,169000000.0
2008-07-17 04:10:00,1.5863,1.58686,1.58597,1.58624,145600000.0
2008-07-17 04:15:00,1.58615,1.58621,1.58547,1.58616,212100001.0
2008-07-17 04:20:00,1.58605,1.58618,1.58574,1.58591,204200001.0
2008-07-17 04:25:00,1.58596,1.58598,1.58541,1.58576,174700000.0
2008-07-17 04:30:00,1.58563,1.58613,1.58537,1.58613,208600000.0
2008-07-17 04:35:00,1.58608,1.58608,1.58559,1.58592,201500001.0
2008-07-17 04:40:00,1.58573,1.58621,1.58556,1.58619,234400000.0
2008-07-17 04:45:00,1.58626,1.58649,1.58534,1.58609,171700000.0
2008-07-17 04:50:00,1.58638,1.58783,1.58638,1.58757,168900000.0
2008-07-17 04:55:00,1.58758,1.58758,1.58679,1.58727,191400000.0
2008-07-17 05:00:00,1.5874,1.58755,1.58643,1.58669,166500000.0
2008-07-17 05:05:00,1.58649,1.58705,1.58634,1.5866,248900000.0
2008-07-17 05:10:00,1.58672,1.58712,1.58653,1.58662,191900001.0
2008-07-17 05:15:00,1.58663,1.58663,1.58597,1.58646,219300000.0
2008-07-17 05:20:00,1.58649,1.58741,1.58643,1.58735,197400000.0
2008-07-17 05:25:00,1.58728,1.58742,1.58653,1.58672,172800001.0
2008-07-17 05:30:00,1.5867,1.58691,1.58626,1.58671,218300000.0
2008-07-17 05:35:00,1.58691,1.58719,1.5865,1.58683,155300000.0
2008-07-17 05:40:00,1.58671,1.58678,1.58622,1.58664,208600001.0
2008-07-17 05:45:00,1.58634,1.5867,1.58629,1.58632,217300001.0
2008-07-17 05:50:00,1.58617,1.58631,1.58578,1.5861,199900001.0
2008-07-17 05:55:00,1.5861,1.58615,1.58557,1.58557,154200000.0
2008-07-17 06:00:00,1.58547,1.58611,1.58539,1.58589,226200001.0
2008-07-17 06:05:00,1.58596,1.58626,1.5858,1.58608,215099999.0
2008-07-17 06:10:00,1.58611,1.58614,1.58569,1.58604,232900001.0
2008-07-17 06:15:00,1.58598,1.58627,1.58576,1.58605,170000000.0
2008-07-17 06:20:00,1.58618,1.58619,1.58532,1.58577,186200000.0
2008-07-17 06:25:00,1.58584,1.5862,1.58564,1.58602,179400000.0
2008-07-17 06:30:00,1.58604,1.58618,1.58551,1.58606,197600000.0
2008-07-17 06:35:00,1.586,1.58631,1.58555,1.58602,222900000.0
2008-07-17 06:40:00,1.58596,1.58652,1.58536,1.58583,174400000.0
2008-07-17 06:45:00,1.58581,1.58629,1.58569,1.58625,243200000.0
2008-07-17 06:50:00,1.58628,1.58678,1.586,1.58644,160700000.0
2008-07-17 06:55:00,1.58669,1.58742,1.58643,1.58643,207700001.0
2008-07-17 07:00:00,1.58663,1.58689,1.58639,1.58667,211400000.0
2008-07-17 07:05:00,1.58657,1.58669,1.5861,1.58648,195000000.0
2008-07-17 07:10:00,1.58656,1.58761,1.58656,1.58723,166800000.0
2008-07-17 07:15:00,1.5873,1.58838,1.58709,1.58809,145000000.0
2008-07-17 07:20:00,1.58776,1.58813,1.58737,1.58775,230000001.0
2008-07-17 07:25:00,1.58795,1.58842,1.5876,1.58839,160300000.0
2008-07-17 07:30:00,1.58839,1.58846,1.58715,1.58759,217500000.0
2008-07-17 07:35:00,1.58735,1.58822,1.58735,1.58773,185800000.0
2008-07-17 07:40:00,1.58764,1.58843,1.58752,1.58839,217300000.0
2008-07-17 07:45:00,1.58831,1.58857,1.58762,1.58762,209200000.0
2008-07-17 07:50:00,1.58794,1.58801,1.58745,1.58764,198600001.0
2008-07-17 07:55:00,1.58777,1.58798,1.58735,1.58789,255900002.0
2008-07-17 08:00:00,1.5879,1.58811,1.58695,1.58699,149500001.0
2008-07-17 08:05:00,1.58696,1.58742,1.58651,1.58697,154000000.0
2008-07-17 08:10:00,1.58691,1.58727,1.58673,1.58721,193300000.0
2008-07-17 08:15:00,1.58723,1.58723,1.58621,1.58648,251200001.0
2008-07-17 08:20:00,1.58657,1.58695,1.58597,1.58627,178300000.0
2008-07-17 08:25:00,1.58615,1.58704,1.58615,1.58629,181800000.0
2008-07-17 08:30:00,1.58618,1.58713,1.5858,1.58713,226899999.0
2008-07-17 08:35:00,1.58715,1.58734,1.58655,1.58696,174700001.0
2008-07-17 08:40:00,1.58685,1.58689,1.5864,1.5868,166800000.0
2008-07-17 08:45:00,1.58667,1.58758,1.58641,1.58758,230900001.0
2008-07-17 08:50:00,1.58763,1.58842,1.58694,1.58709,190100001.0
2008-07-17 08:55:00,1.58716,1.58838,1.58633,1.58656,173800000.0
2008-07-17 09:00:00,1.58654,1.58741,1.58622,1.58725,245500000.0
2008-07-17 09:05:00,1.58717,1.58728,1.58604,1.58604,164600000.0
2008-07-17 09:10:00,1.58604,1.58712,1.58604,1.58692,149000000.0
2008-07-17 09:15:00,1.58665,1.58849,1.58665,1.58837,154600000.0
2008-07-17 09:20:00,1.58854,1.58886,1.58802,1.58825,197300000.0
2008-07-17 09:25:00,1.58817,1.58905,1.58794,1.58874,172200000.0
2008-07-17 09:30:00,1.58866,1.58956,1.58847,1.5889,204100000.0
2008-07-17 09:35:00,1.58891,1.58893,1.58824,1.5885,185400001.0
2008-07-17 09:40:00,1.58866,1.58945,1.58825,1.58829,209400001.0
2008-07-17 09:45:00,1.58833,1.58846,1.58779,1.58788,200000000.0
2008-07-17 09:50:00,1.58795,1.58823,1.58743,1.58813,200200001.0
2008-07-17 09:55:00,1.58801,1.58826,1.58769,1.5882,202700001.0
2008-07-17 10:00:00,1.58796,1.58834,1.58754,1.5881,205600002.0
2008-07-17 10:05:00,1.58822,1.58827,1.5877,1.58812,206200000.0
2008-07-17 10:10:00,1.58826,1.5885,1.58751,1.58791,186400000.0
2008-07-17 10:15:00,1.5879,1.58809,1.58738,1.58785,196200000.0
2008-07-17 10:20:00,1.58812,1.58828,1.58746,1.58822,169300000.0
2008-07-17 10:25:00,1.5882,1.58826,1.58778,1.58821,178600000.0
2008-07-17 10:30:00,1.5881,1.58814,1.58734,1.58798,194200000.0
2008-07-17 10:35:00,1.58819,1.58941,1.58801,1.58915,181800000.0
2008-07-17 10:40:00,1.58924,1.58979,1.58866,1.58959,206500001.0
2008-07-17 10:45:00,1.58918,1.58938,1.58868,1.58885,175300000.0
2008-07-17 10:50:00,1.58895,1.5891,1.58817,1.58872,234600002.0
2008-07-17 10:55:00,1.58855,1.58862,1.58782,1.58852,224100002.0
2008-07-17 11:00:00,1.58864,1.58864,1.58744,1.58798,180600001.0
2008-07-17 11:05:00,1.58789,1.58789,1.58679,1.58764,192800000.0
2008-07-17 11:10:00,1.58747,1.58869,1.58719,1.58847,202900001.0
2008-07-17 11:15:00,1.58858,1.58877,1.58772,1.58877,201800001.0
2008-07-17 11:20:00,1.58874,1.58946,1.58849,1.5889,190100000.0
2008-07-17 11:25:00,1.58879,1.58981,1.58847,1.58972,213000000.0
2008-07-17 11:30:00,1.58964,1.58964,1.58877,1.58922,179500001.0
2008-07-17 11:35:00,1.58891,1.58974,1.5889,1.58919,195700000.0
2008-07-17 11:40:00,1.58923,1.58955,1.58876,1.58896,167100000.0
2008-07-17 11:45:00,1.58926,1.58926,1.58841,1.58898,206300000.0
2008-07-17 11:50:00,1.58901,1.5892,1.58855,1.58892,164500000.0
2008-07-17 11:55:00,1.58887,1.58949,1.58842,1.58928,174400000.0
2008-07-17 12:00:00,1.58914,1.58928,1.5887,1.5889,157100000.0
2008-07-17 12:05:00,1.58887,1.58904,1.58836,1.58855,172600000.0
2008-07-17 12:10:00,1.58869,1.58899,1.58827,1.58871,217300001.0
2008-07-17 12:15:00,1.58864,1.58911,1.58779,1.58803,164800000.0
2008-07-17 12:20:00,1.58784,1.58838,1.58781,1.58815,181600000.0
2008-07-17 12:25:00,1.58812,1.58817,1.58635,1.58676,199900000.0
2008-07-17 12:30:00,1.58659,1.58694,1.58582,1.58591,185000001.0
2008-07-17 12:35:00,1.5862,1.58687,1.58606,1.58676,141200001.0
2008-07-17 12:40:00,1.5866,1.58733,1.58656,1.58715,236700000.0
2008-07-17 12:45:00,1.58698,1.58741,1.58673,1.58696,190900000.0
2008-07-17 12:50:00,1.58693,1.58693,1.58514,1.58592,211400001.0
2008-07-17 12:55:00,1.58604,1.5869,1.58579,1.5869,218300000.0
2008-07-17 13:00:00,1.58674,1.58682,1.58521,1.58534,195300000.0
2008-07-17 13:05:00,1.58495,1.58696,1.58495,1.58648,200100000.0
2008-07-17 13:10:00,1.58647,1.58734,1.5859,1.58702,191500000.0
2008-07-17 13:15:00,1.58706,1.58754,1.58608,1.58689,195500000.0
2008-07-17 13:20:00,1.58681,1.58753,1.58648,1.58721,197700000.0
2008-07-17 13:25:00,1.58719,1.58752,1.58677,1.58729,179100001.0
2008-07-17 13:30:00,1.58713,1.58737,1.58648,1.58679,1634000000.0
2008-07-17 13:35:00,1.58689,1.587,1.5858,1.58598,1781700001.0
2008-07-17 13:40:00,1.5861,1.58657,1.58569,1.58604,2054399999.0
2008-07-17 13:45:00,1.58618,1.58644,1.58556,1.58561,1004100000.0
2008-07-17 13:50:00,1.58559,1.58664,1.58515,1.58625,1615400004.0
2008-07-17 13:55:00,1.58631,1.5865,1.58576,1.58618,1881000001.0
2008-07-17 14:00:00,1.58599,1.58618,1.58519,1.58536,1639500003.0
2008-07-17 14:05:00,1.58527,1.58599,1.58519,1.58586,1834500005.0
2008-07-17 14:10:00,1.58587,1.58641,1.58517,1.58567,1861500006.0
2008-07-17 14:15:00,1.58551,1.587,1.58551,1.58691,1237600000.0
2008-07-17 14:20:00,1.5871,1.58774,1.58624,1.58665,2107200003.0
2008-07-17 14:25:00,1.58668,1.58749,1.58641,1.58682,2073100003.0
2008-07-17 14:30:00,1.58664,1.58664,1.58447,1.58594,1679400003.0
2008-07-17 14:35:00,1.58584,1.58584,1.58389,1.58506,1120100001.0
2008-07-17 14:40:00,1.58523,1.58541,1.58448,1.58532,1354000003.0
2008-07-17 14:45:00,1.58524,1.58662,1.58437,1.58563,1558500002.0
2008-07-17 14:50:00,1.58553,1.58727,1.58544,1.58603,1333500001.0
2008-07-17 14:55:00,1.58597,1.58699,1.58551,1.58571,1595500001.0
2008-07-17 15:00:00,1.58597,1.58658,1.58537,1.5858,2309500002.0
2008-07-17 15:05:00,1.58584,1.5868,1.58497,1.58516,1992300007.0
2008-07-17 15:10:00,1.58535,1.5863,1.58483,1.5851,2215800007.0
2008-07-17 15:15:00,1.58499,1.58658,1.584,1.58645,2064200004.0
2008-07-17 15:20:00,1.58647,1.58652,1.5853,1.58574,2656200003.0
2008-07-17 15:25:00,1.58602,1.58683,1.58566,1.58604,3226200004.0
2008-07-17 15:30:00,1.58602,1.58703,1.58585,1.58696,2665200004.0
2008-07-17 15:35:00,1.587,1.58713,1.58542,1.58558,2074600004.0
2008-07-17 15:40:00,1.58556,1.58561,1.58433,1.5848,1637700002.0
2008-07-17 15:45:00,1.58487,1.58531,1.58402,1.58488,2121600006.0
2008-07-17 15:50:00,1.58474,1.58485,1.5835,1.58442,2035000006.0
2008-07-17 15:55:00,1.58453,1.58514,1.58393,1.58514,1987600002.0
2008-07-17 16:00:00,1.58504,1.58576,1.58431,1.58481,2393800006.0
2008-07-17 16:05:00,1.58501,1.58641,1.58416,1.58449,1192300001.0
2008-07-17 16:10:00,1.58471,1.58527,1.58448,1.58452,2516900006.0
2008-07-17 16:15:00,1.58473,1.58613,1.58462,1.58527,3270500009.0
2008-07-17 16:20:00,1.58522,1.58592,1.58501,1.58552,2699000001.0
2008-07-17 16:25:00,1.58552,1.5865,1.58533,1.58615,2566500004.0
2008-07-17 16:30:00,1.58625,1.58786,1.58616,1.58703,2462300003.0
2008-07-17 16:35:00,1.58688,1.58763,1.58629,1.58733,2643500002.0
2008-07-17 16:40:00,1.58749,1.58861,1.58727,1.58808,2173600005.0
2008-07-17 16:45:00,1.58854,1.58984,1.58826,1.58892,2275500003.0
2008-07-17 16:50:00,1.58858,1.58957,1.58846,1.58882,2042100002.0
2008-07-17 16:55:00,1.58881,1.5895,1.58812,1.58832,2343400004.0
2008-07-17 17:00:00,1.58826,1.58863,1.58718,1.58741,2630300006.0
2008-07-17 17:05:00,1.58744,1.58855,1.58736,1.58796,2215200005.0
2008-07-17 17:10:00,1.58806,1.58858,1.58756,1.58779,2081700001.0
2008-07-17 17:15:00,1.58777,1.58811,1.58721,1.5873,2316200005.0
2008-07-17 17:20:00,1.58761,1.58837,1.58716,1.58755,2419000000.0
2008-07-17 17:25:00,1.58741,1.58829,1.58648,1.58685,2696500010.0
2008-07-17 17:30:00,1.58701,1.5878,1.58685,1.5878,2597600006.0
2008-07-17 17:35:00,1.58764,1.58778,1.58672,1.5871,2227600000.0
2008-07-17 17:40:00,1.58702,1.58772,1.58694,1.58738,2054000007.0
2008-07-17 17:45:00,1.5873,1.58799,1.5872,1.5879,2223700005.0
2008-07-17 17:50:00,1.58782,1.58889,1.58764,1.58798,2481900002.0
2008-07-17 17:55:00,1.58796,1.58903,1.58762,1.58855,2249300006.0
2008-07-17 18:00:00,1.5882,1.5885,1.58776,1.58813,2850400007.0
2008-07-17 18:05:00,1.58805,1.58855,1.58764,1.58788,2284100001.0
2008-07-17 18:10:00,1.58781,1.58821,1.58773,1.58805,2153600010.0
2008-07-17 18:15:00,1.58807,1.58898,1.58789,1.58891,2088200005.0
2008-07-17 18:20:00,1.5889,1.58922,1.58827,1.58841,1917700006.0
2008-07-17 18:25:00,1.58856,1.58915,1.58846,1.58874,2229100003.0
2008-07-17 18:30:00,1.58868,1.58956,1.5886,1.5886,2323700000.0
2008-07-17 18:35:00,1.58858,1.58873,1.5871,1.58773,1723400005.0
2008-07-17 18:40:00,1.58797,1.58837,1.58766,1.58834,2154200002.0
2008-07-17 18:45:00,1.58848,1.58882,1.5883,1.5885,2179400005.0
2008-07-17 18:50:00,1.58866,1.58899,1.5883,1.58849,2003200000.0
2008-07-17 18:55:00,1.58852,1.5892,1.58828,1.58899,2730600002.0
2008-07-17 19:00:00,1.58902,1.58919,1.58828,1.58846,2501800004.0
2008-07-17 19:05:00,1.58835,1.58863,1.58767,1.58847,2928800002.0
2008-07-17 19:10:00,1.58818,1.58928,1.5874,1.5892,2902500006.0
2008-07-17 19:15:00,1.58885,1.58929,1.58803,1.58841,2053700005.0
2008-07-17 19:20:00,1.5886,1.58863,1.58777,1.58818,2234100003.0
2008-07-17 19:25:00,1.58821,1.59013,1.58814,1.59013,1762200004.0
2008-07-17 19:30:00,1.58997,1.59092,1.58956,1.59009,2235500003.0
2008-07-17 19:35:00,1.59021,1.59021,1.58907,1.58922,1784600001.0
2008-07-17 19:40:00,1.5892,1.58968,1.58804,1.58936,1370900002.0
2008-07-17 19:45:00,1.5895,1.59029,1.58868,1.58929,1530900003.0
2008-07-17 19:50:00,1.58928,1.58943,1.5876,1.5884,2341100004.0
2008-07-17 19:55:00,1.58861,1.58981,1.58834,1.58927,2040200009.0
2008-07-17 20:00:00,1.58907,1.58927,1.58798,1.58825,2765000008.0
2008-07-17 20:05:00,1.58831,1.58971,1.58803,1.58886,2681600003.0
2008-07-17 20:10:00,1.58872,1.58901,1.58766,1.58871,2963500008.0
2008-07-17 20:15:00,1.58886,1.59084,1.58877,1.59024,1657700000.0
2008-07-17 20:20:00,1.59025,1.59078,1.58944,1.58949,1286200002.0
2008-07-17 20:25:00,1.58949,1.5909,1.58884,1.59058,1929100004.0
2008-07-17 20:30:00,1.59054,1.59264,1.59023,1.59183,1277900001.0
2008-07-17 20:35:00,1.59174,1.59221,1.5907,1.59098,1892600005.0
2008-07-17 20:40:00,1.5909,1.59236,1.59049,1.59175,1366000002.0
2008-07-17 20:45:00,1.59174,1.59201,1.59134,1.59143,1938900001.0
2008-07-17 20:50:00,1.59154,1.5921,1.59133,1.59195,978300001.0
2008-07-17 20:55:00,1.592,1.59275,1.59184,1.5921,1291800001.0
2008-07-17 21:00:00,1.59204,1.59276,1.59194,1.59236,1251000002.0
2008-07-17 21:05:00,1.5923,1.59255,1.59107,1.59154,1500000004.0
2008-07-17 21:10:00,1.59172,1.59275,1.59156,1.59254,1464400004.0
2008-07-17 21:15:00,1.59242,1.59259,1.5922,1.59238,1079000001.0
2008-07-17 21:20:00,1.59256,1.59279,1.59204,1.59226,608700001.0
2008-07-17 21:25:00,1.59233,1.5935,1.5923,1.59295,1163699999.0
2008-07-17 21:30:00,1.59309,1.5937,1.5928,1.59368,1284900001.0
2008-07-17 21:35:00,1.59361,1.59438,1.59322,1.59429,1418000000.0
2008-07-17 21:40:00,1.59441,1.59452,1.59345,1.59358,968400000.0
2008-07-17 21:45:00,1.59354,1.59394,1.59304,1.59331,1620100002.0
2008-07-17 21:50:00,1.59326,1.59357,1.59278,1.59303,1779400004.0
2008-07-17 21:55:00,1.5931,1.59423,1.59308,1.59349,1109000003.0
2008-07-17 22:00:00,1.59338,1.59413,1.59335,1.59394,718900001.0
2008-07-17 22:05:00,1.59385,1.59402,1.59283,1.59353,983500001.0
2008-07-17 22:10:00,1.5937,1.59545,1.59244,1.59276,1043800002.0
2008-07-17 22:15:00,1.59268,1.59437,1.59268,1.59364,714500000.0
2008-07-17 22:20:00,1.59354,1.59454,1.59286,1.59413,944300002.0
2008-07-17 22:25:00,1.59416,1.59482,1.59388,1.59406,850800000.0
2008-07-17 22:30:00,1.59429,1.59441,1.59348,1.59387,1028000003.0
2008-07-17 22:35:00,1.59379,1.59398,1.5932,1.5932,1028300003.0
2008-07-17 22:40:00,1.59328,1.5941,1.59318,1.59336,1113000002.0
2008-07-17 22:45:00,1.59332,1.59506,1.59326,1.59441,750700000.0
2008-07-17 22:50:00,1.59454,1.59521,1.59436,1.59488,1047900002.0
2008-07-17 22:55:00,1.59462,1.59514,1.59447,1.59454,806200003.0
2008-07-17 23:00:00,1.59429,1.59526,1.594,1.59493,320400000.0
2008-07-17 23:05:00,1.59492,1.5956,1.59481,1.59487,171600000.0
2008-07-17 23:10:00,1.59502,1.59547,1.59468,1.59485,246400000.0
2008-07-17 23:15:00,1.59495,1.59503,1.59392,1.59397,295699999.0
2008-07-17 23:20:00,1.594,1.59461,1.59369,1.59392,472100000.0
2008-07-17 23:25:00,1.59403,1.59495,1.59399,1.59465,247200000.0
2008-07-17 23:30:00,1.59497,1.59512,1.59408,1.59426,502200001.0
2008-07-17 23:35:00,1.5942,1.59436,1.5935,1.5935,472900003.0
2008-07-17 23:40:00,1.59358,1.59416,1.59342,1.59347,408600000.0
2008-07-17 23:45:00,1.59322,1.59323,1.5927,1.59312,400800000.0
2008-07-17 23:50:00,1.59314,1.59356,1.59262,1.59301,537300000.0
2008-07-17 23:55:00,1.59304,1.5935,1.59243,1.59337,549400003.0
2008-07-18 00:00:00,1.59348,1.59407,1.59214,1.59331,888200000.0
2008-07-18 00:05:00,1.59316,1.59316,1.59253,1.59275,331400001.0
2008-07-18 00:10:00,1.59256,1.59317,1.59255,1.59298,169200000.0
2008-07-18 00:15:00,1.59282,1.59333,1.59233,1.5926,319299999.0
2008-07-18 00:20:00,1.59277,1.59352,1.59273,1.59321,219600000.0
2008-07-18 00:25:00,1.59304,1.59355,1.5929,1.59305,231800002.0
2008-07-18 00:30:00,1.59314,1.59357,1.593,1.5933,360500001.0
2008-07-18 00:35:00,1.59265,1.59283,1.59235,1.59237,273200000.0
2008-07-18 00:40:00,1.59263,1.59327,1.59237,1.59271,248799998.0
2008-07-18 00:45:00,1.59303,1.59318,1.59237,1.59237,190400000.0
2008-07-18 00:50:00,1.59275,1.59311,1.5922,1.59257,311700001.0
2008-07-18 00:55:00,1.59313,1.59316,1.59251,1.59255,346800002.0
2008-07-18 01:00:00,1.5927,1.59349,1.59266,1.59343,257100001.0
2008-07-18 01:05:00,1.59348,1.59362,1.59261,1.59291,288500000.0
2008-07-18 01:10:00,1.59268,1.59308,1.59225,1.59231,587800001.0
2008-07-18 01:15:00,1.59248,1.59311,1.59238,1.59303,265300001.0
2008-07-18 01:20:00,1.59286,1.59359,1.59249,1.59321,404600003.0
2008-07-18 01:25:00,1.59288,1.59301,1.59228,1.59274,558899999.0
2008-07-18 01:30:00,1.59267,1.59277,1.59204,1.5921,336300001.0
2008-07-18 01:35:00,1.59251,1.59258,1.592,1.59242,166100000.0
2008-07-18 01:40:00,1.59227,1.59266,1.59183,1.59213,723600001.0
2008-07-18 01:45:00,1.59207,1.59238,1.59192,1.59202,430500000.0
2008-07-18 01:50:00,1.59244,1.59251,1.59209,1.59229,397000001.0
2008-07-18 01:55:00,1.59227,1.5924,1.59169,1.5918,336100000.0
2008-07-18 02:00:00,1.59224,1.59235,1.59186,1.59227,179000000.0
2008-07-18 02:05:00,1.59237,1.59267,1.59187,1.59222,191000001.0
2008-07-18 02:10:00,1.59225,1.59266,1.59175,1.5918,165700000.0
2008-07-18 02:15:00,1.59167,1.59218,1.59114,1.59214,197700000.0
2008-07-18 02:20:00,1.59201,1.59214,1.59157,1.59208,169500000.0
2008-07-18 02:25:00,1.59218,1.5923,1.59059,1.59125,184200000.0
2008-07-18 02:30:00,1.5911,1.59178,1.59079,1.59122,181600000.0
2008-07-18 02:35:00,1.59139,1.59169,1.59091,1.59147,174000000.0
2008-07-18 02:40:00,1.59143,1.59195,1.59142,1.59193,197100000.0
2008-07-18 02:45:00,1.59201,1.59244,1.59164,1.59204,162800000.0
2008-07-18 02:50:00,1.59223,1.59238,1.59151,1.59238,165300001.0
2008-07-18 02:55:00,1.59252,1.5929,1.59101,1.59153,193400000.0
2008-07-18 03:00:00,1.59161,1.59223,1.59161,1.59166,169100000.0
2008-07-18 03:05:00,1.59224,1.59247,1.59139,1.59139,159500000.0
2008-07-18 03:10:00,1.59173,1.59193,1.59125,1.59162,217000000.0
2008-07-18 03:15:00,1.59183,1.59194,1.5911,1.5912,128700000.0
2008-07-18 03:20:00,1.59146,1.59279,1.59124,1.59279,182900000.0
2008-07-18 03:25:00,1.59264,1.59289,1.59226,1.59226,152600000.0
2008-07-18 03:30:00,1.59263,1.59275,1.5923,1.59233,195600000.0
2008-07-18 03:35:00,1.59245,1.59271,1.59206,1.59237,159900000.0
2008-07-18 03:40:00,1.59235,1.59235,1.59168,1.59177,184000000.0
2008-07-18 03:45:00,1.59198,1.59236,1.59159,1.59227,196800000.0
2008-07-18 03:50:00,1.59199,1.59277,1.59183,1.59264,250100000.0
2008-07-18 03:55:00,1.59233,1.5934,1.59211,1.5934,214900001.0
2008-07-18 04:00:00,1.59301,1.59329,1.59188,1.59224,246000000.0
2008-07-18 04:05:00,1.59187,1.59271,1.59187,1.59244,187100000.0
2008-07-18 04:10:00,1.59232,1.59265,1.59205,1.59248,181500001.0
2008-07-18 04:15:00,1.59255,1.59262,1.59175,1.59256,192100000.0
2008-07-18 04:20:00,1.59244,1.59254,1.59207,1.59253,155100000.0
2008-07-18 04:25:00,1.5926,1.5928,1.59196,1.59249,244900001.0
2008-07-18 04:30:00,1.59229,1.5925,1.59195,1.59203,215300000.0
2008-07-18 04:35:00,1.59195,1.59241,1.59178,1.59241,164300000.0
2008-07-18 04:40:00,1.59227,1.59237,1.59152,1.59208,219100001.0
2008-07-18 04:45:00,1.5919,1.5922,1.59148,1.59207,172700000.0
2008-07-18 04:50:00,1.59205,1.59242,1.59197,1.59238,179800000.0
2008-07-18 04:55:00,1.59226,1.59226,1.59172,1.59193,173700000.0
2008-07-18 05:00:00,1.59199,1.59246,1.59167,1.59246,192500001.0
2008-07-18 05:05:00,1.59222,1.59269,1.59211,1.59239,184600000.0
2008-07-18 05:10:00,1.59246,1.59261,1.5921,1.59253,147500000.0
2008-07-18 05:15:00,1.59258,1.59277,1.59221,1.59252,198500001.0
2008-07-18 05:20:00,1.5923,1.59331,1.5923,1.59272,184200000.0
2008-07-18 05:25:00,1.59266,1.59309,1.59238,1.59296,207700002.0
2008-07-18 05:30:00,1.59288,1.59333,1.59262,1.59316,187300000.0
2008-07-18 05:35:00,1.59323,1.59349,1.5929,1.59337,179000000.0
2008-07-18 05:40:00,1.59332,1.59342,1.59278,1.59332,225600000.0
2008-07-18 05:45:00,1.59305,1.59371,1.59305,1.59358,179900000.0
2008-07-18 05:50:00,1.59344,1.59387,1.59318,1.59362,178800000.0
2008-07-18 05:55:00,1.59346,1.59389,1.59337,1.59363,166700000.0
2008-07-18 06:00:00,1.59355,1.59393,1.59327,1.59367,201800000.0
2008-07-18 06:05:00,1.5937,1.5938,1.59296,1.59297,261700002.0
2008-07-18 06:10:00,1.59307,1.59336,1.59286,1.59322,201200000.0
2008-07-18 06:15:00,1.59309,1.59339,1.59293,1.59314,165300000.0
2008-07-18 06:20:00,1.59334,1.59378,1.59313,1.59341,155800000.0
2008-07-18 06:25:00,1.59345,1.59365,1.59318,1.59337,175100001.0
2008-07-18 06:30:00,1.59351,1.59501,1.5935,1.59452,191399999.0
2008-07-18 06:35:00,1.59447,1.59474,1.59374,1.59403,236600001.0
2008-07-18 06:40:00,1.59402,1.5947,1.59351,1.59465,189200000.0
2008-07-18 06:45:00,1.59463,1.59484,1.59389,1.59427,171800000.0
2008-07-18 06:50:00,1.59427,1.59444,1.59391,1.59411,159900000.0
2008-07-18 06:55:00,1.59431,1.5944,1.5935,1.59372,170600000.0
2008-07-18 07:00:00,1.59411,1.59434,1.59361,1.59375,215800000.0
2008-07-18 07:05:00,1.59379,1.5943,1.59373,1.59377,183200001.0
2008-07-18 07:10:00,1.5939,1.59445,1.59362,1.59412,201700001.0
2008-07-18 07:15:00,1.5941,1.59445,1.59382,1.59437,167300000.0
2008-07-18 07:20:00,1.59418,1.59443,1.59362,1.59373,237300000.0
2008-07-18 07:25:00,1.59381,1.59396,1.59339,1.59396,184000000.0
2008-07-18 07:30:00,1.59405,1.59412,1.59348,1.59412,227900001.0
2008-07-18 07:35:00,1.59399,1.59431,1.59378,1.59403,165100000.0
2008-07-18 07:40:00,1.59373,1.594,1.59343,1.594,206100000.0
2008-07-18 07:45:00,1.59422,1.59511,1.59374,1.5947,183300000.0
2008-07-18 07:50:00,1.59491,1.59496,1.59431,1.59443,184200001.0
2008-07-18 07:55:00,1.59459,1.59459,1.5936,1.59412,232200000.0
2008-07-18 08:00:00,1.59427,1.59557,1.59427,1.59528,173000001.0
2008-07-18 08:05:00,1.59529,1.59529,1.59449,1.59463,199900000.0
2008-07-18 08:10:00,1.59469,1.59484,1.594,1.5941,219200000.0
2008-07-18 08:15:00,1.59421,1.59421,1.59298,1.59302,274300001.0
2008-07-18 08:20:00,1.59315,1.59374,1.59282,1.59316,165800000.0
2008-07-18 08:25:00,1.59317,1.5937,1.59263,1.59353,168400000.0
2008-07-18 08:30:00,1.5936,1.59464,1.59311,1.59464,177800000.0
2008-07-18 08:35:00,1.59468,1.59484,1.59385,1.59448,215900000.0
2008-07-18 08:40:00,1.59446,1.59479,1.59392,1.59414,212000001.0
2008-07-18 08:45:00,1.59396,1.59418,1.5931,1.59404,180200000.0
2008-07-18 08:50:00,1.5936,1.594,1.59337,1.59344,187800001.0
2008-07-18 08:55:00,1.59329,1.59391,1.59267,1.59286,179600000.0
2008-07-18 09:00:00,1.59327,1.59421,1.59281,1.59415,132600000.0
2008-07-18 09:05:00,1.59392,1.59442,1.59311,1.59436,189600000.0
2008-07-18 09:10:00,1.59417,1.59517,1.59387,1.59496,171400000.0
2008-07-18 09:15:00,1.59506,1.5957,1.59498,1.5952,167700000.0
2008-07-18 09:20:00,1.59556,1.59616,1.59549,1.59591,176200000.0
2008-07-18 09:25:00,1.59588,1.596,1.59518,1.59542,175200001.0
2008-07-18 09:30:00,1.59531,1.59622,1.59487,1.59617,212500000.0
2008-07-18 09:35:00,1.59606,1.59643,1.59581,1.59609,251800002.0
2008-07-18 09:40:00,1.59621,1.59641,1.59579,1.59579,163100000.0
2008-07-18 09:45:00,1.59606,1.59629,1.59545,1.59561,176800000.0
2008-07-18 09:50:00,1.59578,1.59604,1.59518,1.59576,235700000.0
2008-07-18 09:55:00,1.59587,1.59614,1.59481,1.59614,260700001.0
2008-07-18 10:00:00,1.59636,1.59636,1.59476,1.59508,200700000.0
2008-07-18 10:05:00,1.59514,1.59524,1.5944,1.5945,160500000.0
2008-07-18 10:10:00,1.5945,1.59492,1.59357,1.5939,226200000.0
2008-07-18 10:15:00,1.59381,1.59415,1.59349,1.59371,218000001.0
2008-07-18 10:20:00,1.59394,1.59441,1.59344,1.59425,246000001.0
2008-07-18 10:25:00,1.59426,1.59576,1.59422,1.59569,207700000.0
2008-07-18 10:30:00,1.59565,1.59627,1.59543,1.59597,208000000.0
2008-07-18 10:35:00,1.59593,1.59691,1.5957,1.59676,196400001.0
2008-07-18 10:40:00,1.59703,1.59709,1.59646,1.59686,214900000.0
2008-07-18 10:45:00,1.59666,1.59762,1.59658,1.59721,187500000.0
2008-07-18 10:50:00,1.5974,1.59742,1.5962,1.59659,205700000.0
2008-07-18 10:55:00,1.59674,1.59683,1.59617,1.59673,178100000.0
2008-07-18 11:00:00,1.59672,1.59697,1.59643,1.59693,197100001.0
2008-07-18 11:05:00,1.59681,1.597,1.59603,1.59619,212100000.0
2008-07-18 11:10:00,1.59613,1.59692,1.59461,1.59478,168400000.0
2008-07-18 11:15:00,1.5947,1.59488,1.59413,1.59448,236900000.0
2008-07-18 11:20:00,1.5945,1.59463,1.59384,1.59429,237400003.0
2008-07-18 11:25:00,1.59435,1.5955,1.59415,1.59532,202700000.0
2008-07-18 11:30:00,1.59532,1.59565,1.59512,1.59551,205200001.0
2008-07-18 11:35:00,1.59532,1.59548,1.5949,1.59504,180000000.0
2008-07-18 11:40:00,1.59517,1.59561,1.59504,1.5952,181100000.0
2008-07-18 11:45:00,1.59548,1.59561,1.59468,1.59491,159700000.0
2008-07-18 11:50:00,1.59482,1.59533,1.59451,1.59486,205600000.0
2008-07-18 11:55:00,1.5948,1.59539,1.5943,1.59528,142600000.0
2008-07-18 12:00:00,1.59532,1.59543,1.59433,1.59466,166200000.0
2008-07-18 12:05:00,1.59456,1.59512,1.59417,1.59492,167800000.0
2008-07-18 12:10:00,1.59503,1.5956,1.59468,1.59543,233700000.0
2008-07-18 12:15:00,1.59555,1.59568,1.59505,1.59538,173500000.0
2008-07-18 12:20:00,1.59535,1.59579,1.59528,1.59554,214700000.0
2008-07-18 12:25:00,1.59551,1.59567,1.59498,1.5953,164300000.0
2008-07-18 12:30:00,1.59517,1.59534,1.5932,1.59359,173800000.0
2008-07-18 12:35:00,1.59374,1.5942,1.59351,1.59386,138800000.0
2008-07-18 12:40:00,1.59394,1.59516,1.59394,1.59508,187900000.0
2008-07-18 12:45:00,1.59508,1.59537,1.59454,1.59497,184000000.0
2008-07-18 12:50:00,1.59482,1.59502,1.5943,1.59436,253500000.0
2008-07-18 12:55:00,1.59435,1.59491,1.59314,1.59342,185600000.0
2008-07-18 13:00:00,1.59319,1.59336,1.59242,1.59251,204000001.0
2008-07-18 13:05:00,1.59184,1.59306,1.59184,1.59262,173400000.0
2008-07-18 13:10:00,1.59251,1.5935,1.59251,1.59305,238900002.0
2008-07-18 13:15:00,1.5931,1.59346,1.59264,1.59276,187900000.0
2008-07-18 13:20:00,1.59282,1.59319,1.59242,1.59291,194000001.0
2008-07-18 13:25:00,1.5929,1.59313,1.59186,1.59231,178800000.0
2008-07-18 13:30:00,1.5921,1.5921,1.59052,1.59143,1558600004.0
2008-07-18 13:35:00,1.59146,1.59177,1.59126,1.59166,1752500004.0
2008-07-18 13:40:00,1.59165,1.59165,1.59047,1.59068,1983400001.0
2008-07-18 13:45:00,1.59064,1.59162,1.5905,1.59117,950700000.0
2008-07-18 13:50:00,1.59109,1.59131,1.58987,1.59081,1550900007.0
2008-07-18 13:55:00,1.5909,1.59124,1.58972,1.58972,1774900003.0
2008-07-18 14:00:00,1.5897,1.59054,1.5896,1.59045,1670600002.0
2008-07-18 14:05:00,1.5906,1.59081,1.58851,1.58899,1919100003.0
2008-07-18 14:10:00,1.58894,1.58966,1.58815,1.58947,1810500002.0
2008-07-18 14:15:00,1.58956,1.58997,1.58887,1.58964,1251700001.0
2008-07-18 14:20:00,1.58944,1.58972,1.58812,1.58972,1949000002.0
2008-07-18 14:25:00,1.58967,1.58982,1.58876,1.58926,2013700006.0
2008-07-18 14:30:00,1.58922,1.59024,1.58847,1.5902,1847600004.0
2008-07-18 14:35:00,1.59021,1.59021,1.58841,1.58951,1177400006.0
2008-07-18 14:40:00,1.58952,1.58991,1.58765,1.58837,1325100005.0
2008-07-18 14:45:00,1.58864,1.58886,1.58783,1.58849,1434700002.0
2008-07-18 14:50:00,1.58837,1.58844,1.58756,1.5877,1306300002.0
2008-07-18 14:55:00,1.58778,1.58805,1.58697,1.58733,1571300002.0
2008-07-18 15:00:00,1.58728,1.58849,1.58694,1.58836,2535600001.0
2008-07-18 15:05:00,1.58835,1.58839,1.5874,1.58778,1879400004.0
2008-07-18 15:10:00,1.58781,1.58805,1.58674,1.58688,2232700001.0
2008-07-18 15:15:00,1.58662,1.58699,1.58627,1.58684,2031800002.0
2008-07-18 15:20:00,1.58688,1.58745,1.58644,1.58689,2751600004.0
2008-07-18 15:25:00,1.58691,1.58715,1.58632,1.58685,3211600006.0
2008-07-18 15:30:00,1.58666,1.58831,1.58666,1.58807,2528700003.0
2008-07-18 15:35:00,1.58791,1.58832,1.58705,1.58814,2216600006.0
2008-07-18 15:40:00,1.58817,1.58889,1.58791,1.58859,1762900005.0
2008-07-18 15:45:00,1.58871,1.58933,1.58838,1.58873,2019600004.0
2008-07-18 15:50:00,1.58887,1.59,1.58872,1.58994,2072000004.0
2008-07-18 15:55:00,1.58981,1.58997,1.58937,1.5896,2156300004.0
2008-07-18 16:00:00,1.5894,1.58956,1.58885,1.5892,2578700006.0
2008-07-18 16:05:00,1.58924,1.59048,1.58908,1.59032,1302200004.0
2008-07-18 16:10:00,1.59029,1.59137,1.58998,1.59044,2410500005.0
2008-07-18 16:15:00,1.59068,1.59177,1.59066,1.59174,3242600010.0
2008-07-18 16:20:00,1.59174,1.59279,1.59174,1.59251,2724300005.0
2008-07-18 16:25:00,1.59238,1.59282,1.59219,1.59268,2532700000.0
2008-07-18 16:30:00,1.59278,1.59389,1.59272,1.59373,2276700004.0
2008-07-18 16:35:00,1.59379,1.59446,1.59378,1.59417,2606900003.0
2008-07-18 16:40:00,1.59419,1.59439,1.59337,1.59357,2183800002.0
2008-07-18 16:45:00,1.5935,1.59397,1.59312,1.59352,2400700004.0
2008-07-18 16:50:00,1.59354,1.59467,1.59354,1.59417,2106300004.0
2008-07-18 16:55:00,1.59455,1.59474,1.59336,1.59341,2415300002.0
2008-07-18 17:00:00,1.59321,1.59441,1.59321,1.59364,2501400004.0
2008-07-18 17:05:00,1.59374,1.59433,1.59357,1.59366,2087400002.0
2008-07-18 17:10:00,1.59367,1.59375,1.59302,1.59375,2155200003.0
2008-07-18 17:15:00,1.59381,1.59445,1.59342,1.59372,2248000002.0
2008-07-18 17:20:00,1.59387,1.59504,1.59361,1.59419,2483600008.0
2008-07-18 17:25:00,1.59395,1.59405,1.59255,1.593,2670600007.0
2008-07-18 17:30:00,1.59311,1.59403,1.59307,1.59381,2433800005.0
2008-07-18 17:35:00,1.59368,1.59405,1.59317,1.59355,2297400005.0
2008-07-18 17:40:00,1.59345,1.5938,1.5932,1.59345,1821000000.0
2008-07-18 17:45:00,1.59347,1.59378,1.59329,1.59344,2276500005.0
2008-07-18 17:50:00,1.59352,1.59426,1.59332,1.59394,2379200002.0
2008-07-18 17:55:00,1.59402,1.59446,1.59347,1.59383,2345800001.0
2008-07-18 18:00:00,1.59369,1.59369,1.59299,1.5931,2797000005.0
2008-07-18 18:05:00,1.59314,1.59351,1.59281,1.59305,2165800002.0
2008-07-18 18:10:00,1.59302,1.59353,1.59281,1.59312,2094800004.0
2008-07-18 18:15:00,1.59306,1.59311,1.59264,1.59289,2156600001.0
2008-07-18 18:20:00,1.59291,1.59323,1.59286,1.593,1875100004.0
2008-07-18 18:25:00,1.59305,1.59344,1.59287,1.59312,2186900001.0
2008-07-18 18:30:00,1.59327,1.59352,1.59294,1.59321,2306600007.0
2008-07-18 18:35:00,1.5932,1.59352,1.593,1.59316,1637400007.0
2008-07-18 18:40:00,1.59332,1.59388,1.59285,1.59333,2265700003.0
2008-07-18 18:45:00,1.59322,1.59344,1.5927,1.59288,2064700003.0
2008-07-18 18:50:00,1.59275,1.59279,1.59219,1.5923,1974400002.0
2008-07-18 18:55:00,1.5924,1.59424,1.5922,1.59395,2737000002.0
2008-07-18 19:00:00,1.59388,1.59396,1.59305,1.59308,2455300004.0
2008-07-18 19:05:00,1.59304,1.59368,1.5927,1.59349,2735400007.0
2008-07-18 19:10:00,1.59337,1.59394,1.5933,1.59377,2791300007.0
2008-07-18 19:15:00,1.59358,1.59395,1.59317,1.59333,2112800007.0
2008-07-18 19:20:00,1.59355,1.59362,1.59298,1.59312,2310300005.0
2008-07-18 19:25:00,1.59307,1.59387,1.59305,1.5934,1871300003.0
2008-07-18 19:30:00,1.59343,1.59374,1.5931,1.5931,2165500006.0
2008-07-18 19:35:00,1.59318,1.59326,1.59258,1.59311,1805600005.0
2008-07-18 19:40:00,1.59319,1.59341,1.59305,1.59312,1246600003.0
2008-07-18 19:45:00,1.59317,1.59393,1.59317,1.59363,1564500001.0
2008-07-18 19:50:00,1.59367,1.59388,1.59326,1.59334,2360200003.0
2008-07-18 19:55:00,1.59331,1.59346,1.59303,1.59331,1963500001.0
2008-07-18 20:00:00,1.59333,1.59364,1.59312,1.59331,2797400006.0
2008-07-18 20:05:00,1.59357,1.5942,1.59344,1.59403,2545000003.0
2008-07-18 20:10:00,1.59415,1.59434,1.59344,1.59344,2938200004.0
2008-07-18 20:15:00,1.59349,1.59505,1.59331,1.59504,1891700002.0
2008-07-18 20:20:00,1.59527,1.59527,1.59462,1.59493,1408299997.0
2008-07-18 20:25:00,1.59507,1.59549,1.59503,1.59528,1932700003.0
2008-07-18 20:30:00,1.59538,1.59579,1.59522,1.59543,1281200005.0
2008-07-18 20:35:00,1.59541,1.5955,1.59515,1.59527,1727200000.0
2008-07-18 20:40:00,1.59511,1.59511,1.59372,1.59428,1292000002.0
2008-07-18 20:45:00,1.59443,1.59488,1.59438,1.59488,1903600004.0
2008-07-18 20:50:00,1.59473,1.59504,1.59431,1.59504,910000000.0
2008-07-18 20:55:00,1.5951,1.59528,1.59406,1.59418,1252200005.0
2008-07-18 21:00:00,1.594,1.5941,1.59326,1.59395,1249900001.0
2008-07-18 21:05:00,1.59376,1.59413,1.59314,1.59386,1359700001.0
2008-07-18 21:10:00,1.5938,1.5943,1.59373,1.59414,1542600001.0
2008-07-18 21:15:00,1.59415,1.59444,1.594,1.59414,1043700002.0
2008-07-18 21:20:00,1.59418,1.59432,1.59364,1.59365,636900001.0
2008-07-18 21:25:00,1.5934,1.5937,1.59317,1.59332,1056900001.0
2008-07-18 21:30:00,1.59336,1.59358,1.59298,1.59303,1364100001.0
2008-07-18 21:35:00,1.59303,1.59321,1.59278,1.59288,1419200001.0
2008-07-18 21:40:00,1.59288,1.59298,1.59267,1.59286,967100001.0
2008-07-18 21:45:00,1.59295,1.59351,1.59263,1.59276,1688400007.0
2008-07-18 21:50:00,1.59272,1.59295,1.59242,1.59269,1701100002.0
2008-07-18 21:55:00,1.59254,1.59275,1.59227,1.5924,1003100004.0
2008-07-18 22:00:00,1.59216,1.59302,1.59213,1.5927,703700001.0
2008-07-18 22:05:00,1.59276,1.59335,1.5927,1.59286,938800003.0
2008-07-18 22:10:00,1.59283,1.59349,1.59282,1.59315,928300004.0
2008-07-18 22:15:00,1.59324,1.59363,1.59316,1.59346,785100004.0
2008-07-18 22:20:00,1.59334,1.59352,1.59306,1.59326,1071299999.0
2008-07-18 22:25:00,1.59335,1.59359,1.59296,1.59341,896700000.0
2008-07-18 22:30:00,1.59346,1.59401,1.59319,1.59361,1041700000.0
2008-07-18 22:35:00,1.5936,1.59411,1.59343,1.59376,1111199999.0
2008-07-18 22:40:00,1.59389,1.59433,1.59362,1.59397,1107400002.0
2008-07-18 22:45:00,1.594,1.59416,1.59326,1.59334,846900002.0
2008-07-18 22:50:00,1.59328,1.59405,1.59315,1.59351,1194900001.0
2008-07-18 22:55:00,1.59349,1.59365,1.59225,1.59225,892900000.0
2008-07-20 23:00:00,1.59158,1.59211,1.59155,1.59178,246900000.0
2008-07-20 23:05:00,1.59179,1.59355,1.59179,1.59271,179700000.0
2008-07-20 23:10:00,1.59263,1.59383,1.5926,1.59333,273600000.0
2008-07-20 23:15:00,1.59339,1.59339,1.59215,1.59215,264800000.0
2008-07-20 23:20:00,1.59228,1.59289,1.59196,1.59231,467000000.0
2008-07-20 23:25:00,1.59249,1.59278,1.59233,1.59238,235100000.0
2008-07-20 23:30:00,1.59311,1.59353,1.59243,1.5925,553000002.0
2008-07-20 23:35:00,1.59253,1.59306,1.59251,1.59285,416800001.0
2008-07-20 23:40:00,1.59286,1.59307,1.5927,1.59273,338400001.0
2008-07-20 23:45:00,1.59261,1.59317,1.59236,1.59289,392999999.0
2008-07-20 23:50:00,1.59317,1.59322,1.59227,1.59238,494000000.0
2008-07-20 23:55:00,1.59237,1.59356,1.59232,1.59356,531600001.0
2008-07-21 00:00:00,1.59366,1.59422,1.59299,1.59369,919200005.0
2008-07-21 00:05:00,1.5941,1.5941,1.59333,1.59375,296000000.0
2008-07-21 00:10:00,1.59352,1.59435,1.59347,1.59357,186200001.0
2008-07-21 00:15:00,1.59349,1.59391,1.5932,1.5932,366900001.0
2008-07-21 00:20:00,1.59319,1.59375,1.59293,1.59321,331199998.0
2008-07-21 00:25:00,1.59318,1.59385,1.59279,1.59315,289900002.0
2008-07-21 00:30:00,1.59324,1.59359,1.59295,1.59346,329200001.0
2008-07-21 00:35:00,1.59295,1.59337,1.59287,1.59287,322000001.0
2008-07-21 00:40:00,1.5932,1.59351,1.59293,1.59305,180100000.0
2008-07-21 00:45:00,1.59331,1.59341,1.59261,1.59261,175700001.0
2008-07-21 00:50:00,1.5931,1.59363,1.59273,1.59318,311900000.0
2008-07-21 00:55:00,1.59346,1.59346,1.59283,1.59331,312700000.0
2008-07-21 01:00:00,1.59334,1.5939,1.5929,1.59369,261500000.0
2008-07-21 01:05:00,1.59387,1.59406,1.59329,1.5937,244900000.0
2008-07-21 01:10:00,1.59347,1.59456,1.59338,1.59353,607600002.0
2008-07-21 01:15:00,1.59361,1.59437,1.59346,1.59431,227600000.0
2008-07-21 01:20:00,1.59409,1.59409,1.5931,1.59384,475700001.0
2008-07-21 01:25:00,1.59389,1.59418,1.59334,1.59392,504000002.0
2008-07-21 01:30:00,1.59393,1.59412,1.59344,1.59351,354700001.0
2008-07-21 01:35:00,1.5938,1.59423,1.59362,1.59373,183200000.0
2008-07-21 01:40:00,1.59397,1.59425,1.59342,1.5939,771000003.0
2008-07-21 01:45:00,1.59387,1.59428,1.59371,1.59392,410800000.0
2008-07-21 01:50:00,1.59438,1.59462,1.59389,1.59406,545800001.0
2008-07-21 01:55:00,1.59398,1.59422,1.59373,1.59378,340200000.0
2008-07-21 02:00:00,1.59375,1.59438,1.5936,1.59399,411000001.0
2008-07-21 02:05:00,1.59389,1.59456,1.59379,1.59426,634400002.0
2008-07-21 02:10:00,1.59387,1.59457,1.59387,1.59436,455500000.0
2008-07-21 02:15:00,1.59434,1.59484,1.59394,1.59431,755499999.0
2008-07-21 02:20:00,1.59441,1.59465,1.59398,1.59433,197400000.0
2008-07-21 02:25:00,1.5941,1.59451,1.59403,1.59424,327200000.0
2008-07-21 02:30:00,1.59433,1.59461,1.59398,1.59446,569900001.0
2008-07-21 02:35:00,1.5946,1.59469,1.59379,1.59431,413700001.0
2008-07-21 02:40:00,1.59446,1.59454,1.59377,1.59379,238500001.0
2008-07-21 02:45:00,1.59414,1.5951,1.59403,1.59473,579400001.0
2008-07-21 02:50:00,1.59499,1.59574,1.59466,1.59568,304600000.0
2008-07-21 02:55:00,1.59566,1.59566,1.59507,1.59521,335600000.0
2008-07-21 03:00:00,1.59515,1.59623,1.59506,1.59619,308100000.0
2008-07-21 03:05:00,1.59588,1.5964,1.59558,1.59633,299800001.0
2008-07-21 03:10:00,1.59612,1.59648,1.59562,1.59606,162500000.0
2008-07-21 03:15:00,1.59573,1.59613,1.59516,1.5952,176900001.0
2008-07-21 03:20:00,1.59493,1.59575,1.59489,1.59528,319200000.0
2008-07-21 03:25:00,1.59585,1.59669,1.5955,1.59609,350800000.0
2008-07-21 03:30:00,1.59595,1.59598,1.59551,1.59569,224500000.0
2008-07-21 03:35:00,1.59563,1.59645,1.59552,1.596,266400000.0
2008-07-21 03:40:00,1.59608,1.59653,1.59533,1.59538,395700000.0
2008-07-21 03:45:00,1.59524,1.596,1.595,1.59553,186000000.0
2008-07-21 03:50:00,1.59586,1.59588,1.59555,1.59569,261200001.0
2008-07-21 03:55:00,1.59565,1.59639,1.59537,1.59615,969200002.0
2008-07-21 04:00:00,1.59612,1.59619,1.59551,1.59589,542800000.0
2008-07-21 04:05:00,1.59594,1.59656,1.59585,1.59615,526900003.0
2008-07-21 04:10:00,1.59605,1.59624,1.59559,1.59587,364900000.0
2008-07-21 04:15:00,1.59568,1.59607,1.59555,1.59588,349200000.0
2008-07-21 04:20:00,1.59576,1.59586,1.5955,1.59576,438999999.0
2008-07-21 04:25:00,1.59602,1.59658,1.59581,1.59651,524700002.0
2008-07-21 04:30:00,1.59616,1.5966,1.59615,1.59624,228400000.0
2008-07-21 04:35:00,1.59613,1.59663,1.59575,1.596,452400000.0
2008-07-21 04:40:00,1.59569,1.59613,1.59538,1.59613,289700001.0
2008-07-21 04:45:00,1.59603,1.59626,1.59548,1.5958,298300000.0
2008-07-21 04:50:00,1.59569,1.59604,1.59534,1.59545,190600000.0
2008-07-21 04:55:00,1.59547,1.59583,1.59538,1.59561,241600000.0
2008-07-21 05:00:00,1.59573,1.59581,1.59535,1.59539,867400003.0
2008-07-21 05:05:00,1.59534,1.59607,1.59518,1.59534,1108900003.0
2008-07-21 05:10:00,1.59534,1.59563,1.59504,1.59543,917300002.0
2008-07-21 05:15:00,1.5955,1.59585,1.59544,1.59569,1109900000.0
2008-07-21 05:20:00,1.59564,1.59587,1.5954,1.59571,979000000.0
2008-07-21 05:25:00,1.59545,1.59604,1.5954,1.59572,1044000003.0
2008-07-21 05:30:00,1.59567,1.59621,1.59554,1.59585,835700004.0
2008-07-21 05:35:00,1.59584,1.59634,1.59575,1.59629,916500001.0
2008-07-21 05:40:00,1.59641,1.59659,1.59582,1.59593,824800001.0
2008-07-21 05:45:00,1.59638,1.59654,1.59564,1.59568,964000003.0
2008-07-21 05:50:00,1.59573,1.5962,1.59555,1.59566,905400001.0
2008-07-21 05:55:00,1.59606,1.59608,1.59568,1.59581,744500001.0
2008-07-21 06:00:00,1.59573,1.59598,1.59549,1.59555,931800000.0
2008-07-21 06:05:00,1.59527,1.59599,1.59522,1.59554,1710100002.0
2008-07-21 06:10:00,1.59554,1.59597,1.59546,1.59556,1680500002.0
2008-07-21 06:15:00,1.59564,1.59596,1.59554,1.5958,911100002.0
2008-07-21 06:20:00,1.59568,1.59614,1.59551,1.5958,1372300001.0
2008-07-21 06:25:00,1.59561,1.59595,1.59535,1.59573,1452900001.0
2008-07-21 06:30:00,1.59567,1.59587,1.59543,1.59549,1058700005.0
2008-07-21 06:35:00,1.59549,1.59574,1.59539,1.59546,574200000.0
2008-07-21 06:40:00,1.59549,1.5957,1.59529,1.59562,986100001.0
2008-07-21 06:45:00,1.59566,1.59594,1.59552,1.59572,1267000002.0
2008-07-21 06:50:00,1.59574,1.59605,1.59559,1.59588,1434600001.0
2008-07-21 06:55:00,1.59589,1.59607,1.59573,1.59578,1181000005.0
2008-07-21 07:00:00,1.5959,1.59604,1.59556,1.59592,1263000001.0
2008-07-21 07:05:00,1.59597,1.59602,1.59569,1.59591,991800003.0
2008-07-21 07:10:00,1.59595,1.59605,1.5953,1.59538,1912300006.0
2008-07-21 07:15:00,1.59524,1.59563,1.59524,1.59553,1386800002.0
2008-07-21 07:20:00,1.59557,1.59559,1.59454,1.59474,1700900000.0
2008-07-21 07:25:00,1.59484,1.59548,1.59484,1.59517,1255900004.0
2008-07-21 07:30:00,1.59523,1.59616,1.59523,1.59603,1889100003.0
2008-07-21 07:35:00,1.59625,1.59643,1.59613,1.59632,1193000002.0
2008-07-21 07:40:00,1.59627,1.59645,1.59545,1.59545,1930100004.0
2008-07-21 07:45:00,1.59564,1.59592,1.59515,1.59548,2922300013.0
2008-07-21 07:50:00,1.59544,1.59557,1.59517,1.59549,2478400004.0
2008-07-21 07:55:00,1.5954,1.59613,1.59522,1.59598,2727700005.0
2008-07-21 08:00:00,1.59611,1.59667,1.59524,1.59546,1965100001.0
2008-07-21 08:05:00,1.59543,1.59627,1.59543,1.5958,2305400001.0
2008-07-21 08:10:00,1.59563,1.59592,1.59479,1.59514,1526000002.0
2008-07-21 08:15:00,1.59511,1.59546,1.59497,1.5951,1316500002.0
2008-07-21 08:20:00,1.59508,1.59527,1.59481,1.59519,1857300004.0
2008-07-21 08:25:00,1.59503,1.5952,1.5946,1.59465,2156200003.0
2008-07-21 08:30:00,1.59476,1.5949,1.59434,1.59434,1922700001.0
2008-07-21 08:35:00,1.59437,1.59458,1.59383,1.59401,2170200007.0
2008-07-21 08:40:00,1.59386,1.59445,1.59369,1.5939,2017100005.0
2008-07-21 08:45:00,1.59408,1.59458,1.59381,1.59395,2727200006.0
2008-07-21 08:50:00,1.59393,1.59418,1.59332,1.59389,2764100006.0
2008-07-21 08:55:00,1.59405,1.59471,1.59394,1.5946,2499400005.0
2008-07-21 09:00:00,1.59468,1.59524,1.59434,1.5952,2807300004.0
2008-07-21 09:05:00,1.59515,1.59575,1.59507,1.59566,1902600003.0
2008-07-21 09:10:00,1.5957,1.59597,1.59502,1.59539,2174200006.0
2008-07-21 09:15:00,1.59538,1.59568,1.59501,1.59514,2161400002.0
2008-07-21 09:20:00,1.59515,1.59615,1.59515,1.59568,1681700002.0
2008-07-21 09:25:00,1.59562,1.59562,1.59511,1.59528,2386400002.0
2008-07-21 09:30:00,1.5951,1.59541,1.59483,1.5952,2328600003.0
2008-07-21 09:35:00,1.5951,1.59562,1.59489,1.59541,1904400001.0
2008-07-21 09:40:00,1.59545,1.59622,1.59539,1.59552,2007100001.0
2008-07-21 09:45:00,1.59542,1.59566,1.59517,1.59529,2253600002.0
2008-07-21 09:50:00,1.5955,1.59639,1.59546,1.5962,2301200007.0
2008-07-21 09:55:00,1.59646,1.59695,1.59588,1.59637,2889800008.0
2008-07-21 10:00:00,1.59657,1.5968,1.59592,1.59663,2281400003.0
2008-07-21 10:05:00,1.59649,1.59708,1.5963,1.59699,2420100000.0
2008-07-21 10:10:00,1.59699,1.59713,1.59653,1.59669,2272100005.0
2008-07-21 10:15:00,1.59681,1.5986,1.59681,1.59792,1869100004.0
2008-07-21 10:20:00,1.598,1.598,1.59702,1.59703,2201400006.0
2008-07-21 10:25:00,1.59707,1.5971,1.59637,1.59698,2612900002.0
2008-07-21 10:30:00,1.59705,1.59763,1.59648,1.59679,2509300001.0
2008-07-21 10:35:00,1.59684,1.5972,1.59652,1.5969,2458500003.0
2008-07-21 10:40:00,1.59662,1.59662,1.59582,1.59614,2364200004.0
2008-07-21 10:45:00,1.59629,1.59651,1.59551,1.59593,2079800004.0
2008-07-21 10:50:00,1.59591,1.59664,1.59591,1.59658,2051500004.0
2008-07-21 10:55:00,1.59662,1.59665,1.59546,1.59576,2748699999.0
2008-07-21 11:00:00,1.5955,1.59593,1.59505,1.59505,2378100002.0
2008-07-21 11:05:00,1.59495,1.59495,1.59442,1.59453,2168800004.0
2008-07-21 11:10:00,1.5947,1.59554,1.59458,1.59546,2386000004.0
2008-07-21 11:15:00,1.59596,1.59657,1.59578,1.59624,2162400005.0
2008-07-21 11:20:00,1.59605,1.59654,1.59592,1.59626,2743800006.0
2008-07-21 11:25:00,1.59612,1.59652,1.59574,1.59612,2285100003.0
2008-07-21 11:30:00,1.59618,1.59639,1.59503,1.59506,2709000006.0
2008-07-21 11:35:00,1.59506,1.59545,1.59468,1.59468,2738900003.0
2008-07-21 11:40:00,1.59484,1.59543,1.59476,1.5953,3013100003.0
2008-07-21 11:45:00,1.5952,1.59543,1.59414,1.59433,2510400004.0
2008-07-21 11:50:00,1.59446,1.59499,1.59445,1.5949,1304700002.0
2008-07-21 11:55:00,1.59482,1.59488,1.59419,1.59429,2250700005.0
2008-07-21 12:00:00,1.59438,1.59448,1.59403,1.5941,2128600003.0
2008-07-21 12:05:00,1.59418,1.59491,1.59387,1.59444,1850199999.0
2008-07-21 12:10:00,1.59451,1.59485,1.59423,1.59462,1921600005.0
2008-07-21 12:15:00,1.59452,1.59486,1.59408,1.59486,1652600002.0
2008-07-21 12:20:00,1.59493,1.59519,1.59398,1.59431,2102300003.0
2008-07-21 12:25:00,1.59428,1.59456,1.5941,1.59436,2443400008.0
2008-07-21 12:30:00,1.59439,1.59511,1.59413,1.59486,3039600003.0
2008-07-21 12:35:00,1.59478,1.59486,1.59386,1.59405,2642100010.0
2008-07-21 12:40:00,1.59402,1.59454,1.59398,1.59425,2088000006.0
2008-07-21 12:45:00,1.59452,1.59498,1.59435,1.59464,2262100001.0
2008-07-21 12:50:00,1.59461,1.59489,1.59434,1.59455,1946400002.0
2008-07-21 12:55:00,1.59456,1.59502,1.59436,1.5949,2526500001.0
2008-07-21 13:00:00,1.59489,1.59494,1.5918,1.5927,1614300001.0
2008-07-21 13:05:00,1.59287,1.59363,1.59284,1.59334,1318900002.0
2008-07-21 13:10:00,1.59332,1.59388,1.59271,1.59353,1495100002.0
2008-07-21 13:15:00,1.59357,1.59357,1.59278,1.59317,1363700003.0
2008-07-21 13:20:00,1.59317,1.59404,1.59304,1.59375,999200001.0
2008-07-21 13:25:00,1.59369,1.59387,1.59276,1.59291,1834000005.0
2008-07-21 13:30:00,1.59288,1.59344,1.59255,1.59337,2112300005.0
2008-07-21 13:35:00,1.59345,1.59355,1.59244,1.59253,1978700004.0
2008-07-21 13:40:00,1.59242,1.59253,1.59145,1.59145,1235300003.0
2008-07-21 13:45:00,1.59131,1.59241,1.5909,1.59188,1819200001.0
2008-07-21 13:50:00,1.59154,1.59267,1.59114,1.59205,1865400001.0
2008-07-21 13:55:00,1.59211,1.59218,1.5914,1.59152,1741700002.0
2008-07-21 14:00:00,1.59157,1.59205,1.59119,1.59193,1856200003.0
2008-07-21 14:05:00,1.59204,1.59249,1.59088,1.59138,1547700001.0
2008-07-21 14:10:00,1.59159,1.59197,1.59134,1.59187,1039500004.0
2008-07-21 14:15:00,1.59195,1.59231,1.59149,1.59178,2000400002.0
2008-07-21 14:20:00,1.59178,1.5919,1.59093,1.59146,1781700002.0
2008-07-21 14:25:00,1.59155,1.59256,1.59155,1.59256,1781500001.0
2008-07-21 14:30:00,1.59265,1.5932,1.59219,1.59304,175700000.0
2008-07-21 14:35:00,1.59308,1.59321,1.59221,1.59321,221600002.0
2008-07-21 14:40:00,1.59318,1.59324,1.59212,1.5927,172500000.0
2008-07-21 14:45:00,1.59264,1.59269,1.59142,1.59149,201200001.0
2008-07-21 14:50:00,1.59177,1.59262,1.59173,1.59191,202400001.0
2008-07-21 14:55:00,1.5921,1.59241,1.59154,1.59154,183000000.0
2008-07-21 15:00:00,1.59158,1.5918,1.59121,1.5917,205400000.0
2008-07-21 15:05:00,1.59148,1.59176,1.59091,1.59176,184300000.0
2008-07-21 15:10:00,1.59189,1.59356,1.59177,1.5934,183400001.0
2008-07-21 15:15:00,1.59362,1.59369,1.59299,1.59299,206600002.0
2008-07-21 15:20:00,1.59298,1.59311,1.59267,1.59298,177000002.0
2008-07-21 15:25:00,1.59299,1.59309,1.59187,1.59195,166700000.0
2008-07-21 15:30:00,1.59215,1.59244,1.59169,1.59206,216000001.0
2008-07-21 15:35:00,1.59183,1.59217,1.59138,1.59177,193600000.0
2008-07-21 15:40:00,1.59207,1.59265,1.5918,1.59225,210900001.0
2008-07-21 15:45:00,1.59192,1.59247,1.59178,1.59227,259600000.0
2008-07-21 15:50:00,1.59218,1.5925,1.59199,1.59241,166700000.0
2008-07-21 15:55:00,1.59237,1.59257,1.59081,1.59115,148700000.0
2008-07-21 16:00:00,1.59121,1.59144,1.5907,1.59073,146200000.0
2008-07-21 16:05:00,1.59082,1.59195,1.59082,1.59157,206800000.0
2008-07-21 16:10:00,1.5915,1.5917,1.5911,1.59141,192700000.0
2008-07-21 16:15:00,1.59109,1.5918,1.59107,1.59154,150200001.0
2008-07-21 16:20:00,1.5914,1.59207,1.59121,1.59198,243800000.0
2008-07-21 16:25:00,1.59206,1.5928,1.59189,1.5926,222900001.0
2008-07-21 16:30:00,1.59265,1.59292,1.59221,1.59245,247000002.0
2008-07-21 16:35:00,1.5924,1.59348,1.59236,1.59288,192800000.0
2008-07-21 16:40:00,1.59289,1.59327,1.59251,1.59257,205300001.0
2008-07-21 16:45:00,1.59237,1.59248,1.59185,1.59185,196600000.0
2008-07-21 16:50:00,1.59192,1.5922,1.59172,1.59191,223400001.0
2008-07-21 16:55:00,1.59207,1.59216,1.59142,1.59154,203300001.0
2008-07-21 17:00:00,1.59142,1.59237,1.59099,1.59202,260100000.0
2008-07-21 17:05:00,1.59176,1.59205,1.59083,1.59165,179900000.0
2008-07-21 17:10:00,1.5914,1.59191,1.59076,1.59089,149700000.0
2008-07-21 17:15:00,1.59115,1.59145,1.58995,1.59036,178300000.0
2008-07-21 17:20:00,1.59001,1.59058,1.58993,1.59047,191300001.0
2008-07-21 17:25:00,1.59032,1.59087,1.58977,1.59015,180100000.0
2008-07-21 17:30:00,1.59013,1.5907,1.58996,1.59057,200300000.0
2008-07-21 17:35:00,1.59059,1.59122,1.5903,1.59103,183100000.0
2008-07-21 17:40:00,1.59079,1.59109,1.58914,1.58914,212500000.0
2008-07-21 17:45:00,1.58943,1.58973,1.58882,1.58964,232800000.0
2008-07-21 17:50:00,1.58963,1.59042,1.58956,1.59042,154900000.0
2008-07-21 17:55:00,1.59052,1.59118,1.58991,1.5902,258000001.0
2008-07-21 18:00:00,1.59062,1.59104,1.58986,1.5903,195000001.0
2008-07-21 18:05:00,1.59051,1.59051,1.58985,1.5901,204400000.0
2008-07-21 18:10:00,1.59014,1.59073,1.59004,1.59064,166700000.0
2008-07-21 18:15:00,1.59048,1.5906,1.5894,1.58951,170500000.0
2008-07-21 18:20:00,1.58955,1.5902,1.58951,1.5902,203000000.0
2008-07-21 18:25:00,1.59012,1.5902,1.58913,1.58947,179000000.0
2008-07-21 18:30:00,1.58948,1.58981,1.58911,1.58956,193200001.0
2008-07-21 18:35:00,1.58964,1.58975,1.58909,1.58929,174700000.0
2008-07-21 18:40:00,1.58907,1.58973,1.58907,1.58929,197900000.0
2008-07-21 18:45:00,1.58946,1.5896,1.58905,1.58921,141400000.0
2008-07-21 18:50:00,1.58919,1.58952,1.58898,1.58952,204700002.0
2008-07-21 18:55:00,1.58953,1.58986,1.58919,1.58986,177500000.0
2008-07-21 19:00:00,1.58979,1.59036,1.58978,1.59029,179400000.0
2008-07-21 19:05:00,1.59051,1.59084,1.59036,1.59067,190100000.0
2008-07-21 19:10:00,1.59089,1.5915,1.59041,1.59128,230000001.0
2008-07-21 19:15:00,1.59133,1.59147,1.59093,1.59126,186800000.0
2008-07-21 19:20:00,1.59122,1.59144,1.59078,1.5913,286000002.0
2008-07-21 19:25:00,1.59133,1.59138,1.59036,1.59081,184800001.0
2008-07-21 19:30:00,1.59087,1.59092,1.5904,1.5904,215100002.0
2008-07-21 19:35:00,1.59045,1.59116,1.59012,1.59072,182300001.0
2008-07-21 19:40:00,1.59059,1.59136,1.59049,1.59124,165700000.0
2008-07-21 19:45:00,1.59107,1.59157,1.59101,1.59149,217600000.0
2008-07-21 19:50:00,1.59161,1.59184,1.59122,1.59137,176500000.0
2008-07-21 19:55:00,1.59123,1.59141,1.59097,1.59117,185900000.0
2008-07-21 20:00:00,1.5912,1.59158,1.59103,1.59139,235399999.0
2008-07-21 20:05:00,1.59107,1.59174,1.59107,1.5916,154600000.0
2008-07-21 20:10:00,1.59133,1.59184,1.5908,1.5916,166200000.0
2008-07-21 20:15:00,1.59172,1.59172,1.59095,1.59128,223500001.0
2008-07-21 20:20:00,1.59125,1.59125,1.59056,1.59056,163300000.0
2008-07-21 20:25:00,1.5908,1.59092,1.58997,1.59051,188100002.0
2008-07-21 20:30:00,1.59074,1.59107,1.59004,1.59107,177800000.0
2008-07-21 20:35:00,1.59111,1.59169,1.5909,1.59109,248000000.0
2008-07-21 20:40:00,1.59109,1.59122,1.59032,1.59109,190800001.0
2008-07-21 20:45:00,1.59105,1.59126,1.59085,1.591,199200000.0
2008-07-21 20:50:00,1.59078,1.59087,1.59001,1.59078,167200000.0
2008-07-21 20:55:00,1.59076,1.59143,1.59058,1.59097,213400001.0
2008-07-21 21:00:00,1.59047,1.59161,1.59025,1.59155,179800000.0
2008-07-21 21:05:00,1.59136,1.59188,1.59121,1.59174,237400001.0
2008-07-21 21:10:00,1.59184,1.59249,1.59164,1.59231,172500000.0
2008-07-21 21:15:00,1.59249,1.59293,1.59122,1.5916,163800000.0
2008-07-21 21:20:00,1.59201,1.59339,1.59166,1.59318,195400001.0
2008-07-21 21:25:00,1.59315,1.59331,1.59234,1.59316,192500000.0
2008-07-21 21:30:00,1.59308,1.59321,1.5916,1.59166,160800002.0
2008-07-21 21:35:00,1.59165,1.59191,1.59145,1.59172,168100000.0
2008-07-21 21:40:00,1.59154,1.59179,1.59111,1.59163,142200000.0
2008-07-21 21:45:00,1.59171,1.59184,1.59131,1.59148,189600001.0
2008-07-21 21:50:00,1.59141,1.59208,1.59138,1.59188,219800000.0
2008-07-21 21:55:00,1.59179,1.59197,1.59157,1.59158,213500001.0
2008-07-21 22:00:00,1.59172,1.59179,1.59135,1.5915,246400000.0
2008-07-21 22:05:00,1.5917,1.59174,1.59093,1.59129,162700000.0
2008-07-21 22:10:00,1.59135,1.59191,1.59122,1.59154,184200000.0
2008-07-21 22:15:00,1.59191,1.59221,1.59156,1.59214,208000001.0
2008-07-21 22:20:00,1.59244,1.59318,1.59244,1.59295,167100001.0
2008-07-21 22:25:00,1.59283,1.5933,1.59272,1.59311,185600001.0
2008-07-21 22:30:00,1.59315,1.59394,1.59279,1.59363,140800000.0
2008-07-21 22:35:00,1.59345,1.5936,1.59254,1.59287,259600001.0
2008-07-21 22:40:00,1.59294,1.59313,1.59248,1.59266,166400000.0
2008-07-21 22:45:00,1.59263,1.59312,1.59249,1.59282,178200000.0
2008-07-21 22:50:00,1.59276,1.59294,1.59214,1.5923,182200000.0
2008-07-21 22:55:00,1.59233,1.59233,1.5915,1.59168,143000001.0
2008-07-21 23:00:00,1.59132,1.59143,1.59055,1.59121,128700000.0
2008-07-21 23:05:00,1.59109,1.59243,1.59104,1.59147,192999999.0
2008-07-21 23:10:00,1.59153,1.59181,1.59074,1.5918,149600000.0
2008-07-21 23:15:00,1.59182,1.59216,1.59124,1.59184,176100000.0
2008-07-21 23:20:00,1.59193,1.59196,1.59107,1.59148,181100000.0
2008-07-21 23:25:00,1.59161,1.59241,1.59148,1.59168,253000001.0
2008-07-21 23:30:00,1.59176,1.59226,1.59139,1.59225,262199999.0
2008-07-21 23:35:00,1.5922,1.59245,1.59153,1.59173,204300000.0
2008-07-21 23:40:00,1.59205,1.59205,1.5913,1.59166,222500002.0
2008-07-21 23:45:00,1.59161,1.59186,1.59128,1.5917,163500000.0
2008-07-21 23:50:00,1.59171,1.59179,1.59074,1.59074,193500000.0
2008-07-21 23:55:00,1.59112,1.59176,1.59112,1.59156,192300001.0
2008-07-22 00:00:00,1.59163,1.59203,1.59135,1.59156,182800000.0
2008-07-22 00:05:00,1.59174,1.59199,1.59145,1.59156,231600002.0
2008-07-22 00:10:00,1.59164,1.59191,1.59133,1.59187,192900000.0
2008-07-22 00:15:00,1.59162,1.59207,1.59158,1.59197,145500000.0
2008-07-22 00:20:00,1.59207,1.59223,1.59152,1.59207,187000000.0
2008-07-22 00:25:00,1.59198,1.59266,1.59192,1.59196,221800000.0
2008-07-22 00:30:00,1.59181,1.59246,1.59166,1.5918,151400000.0
2008-07-22 00:35:00,1.59205,1.59225,1.59181,1.59224,222200000.0
2008-07-22 00:40:00,1.59209,1.59278,1.59187,1.59265,203000000.0
2008-07-22 00:45:00,1.59279,1.59279,1.59185,1.59275,198900000.0
2008-07-22 00:50:00,1.59252,1.59343,1.59252,1.59343,204300000.0
2008-07-22 00:55:00,1.59298,1.59362,1.59289,1.59331,170200000.0
2008-07-22 01:00:00,1.59315,1.59355,1.59265,1.5931,207800000.0
2008-07-22 01:05:00,1.59266,1.59356,1.5925,1.59342,172200000.0
2008-07-22 01:10:00,1.59323,1.59356,1.59285,1.5933,159000000.0
2008-07-22 01:15:00,1.59335,1.5937,1.59303,1.59331,179700000.0
2008-07-22 01:20:00,1.59325,1.59325,1.59255,1.5929,198400002.0
2008-07-22 01:25:00,1.59286,1.59327,1.59259,1.59287,209500001.0
2008-07-22 01:30:00,1.59301,1.59325,1.59244,1.59311,217700001.0
2008-07-22 01:35:00,1.59307,1.59344,1.5927,1.59335,214100001.0
2008-07-22 01:40:00,1.5933,1.59364,1.59296,1.59321,206300001.0
2008-07-22 01:45:00,1.59321,1.59357,1.59199,1.59238,163500000.0
2008-07-22 01:50:00,1.59232,1.59316,1.59197,1.59316,184300001.0
2008-07-22 01:55:00,1.59314,1.59314,1.59212,1.59247,186700000.0
2008-07-22 02:00:00,1.59215,1.59295,1.59202,1.59281,399899998.0
2008-07-22 02:05:00,1.59278,1.59336,1.59251,1.59331,578400001.0
2008-07-22 02:10:00,1.59293,1.59328,1.59237,1.59247,391300001.0
2008-07-22 02:15:00,1.59244,1.59284,1.59212,1.59268,702100005.0
2008-07-22 02:20:00,1.59301,1.59331,1.59235,1.59324,185900001.0
2008-07-22 02:25:00,1.59301,1.59352,1.59301,1.59333,360900001.0
2008-07-22 02:30:00,1.59355,1.59385,1.59313,1.59347,459200002.0
2008-07-22 02:35:00,1.59344,1.59393,1.59291,1.59354,401100000.0
2008-07-22 02:40:00,1.59367,1.59405,1.59344,1.59361,240200000.0
2008-07-22 02:45:00,1.59335,1.59446,1.5932,1.59402,551700000.0
2008-07-22 02:50:00,1.59407,1.59436,1.59345,1.59392,314800000.0
2008-07-22 02:55:00,1.59383,1.59392,1.59336,1.59376,246000000.0
2008-07-22 03:00:00,1.59392,1.59431,1.59383,1.59428,362800003.0
2008-07-22 03:05:00,1.59395,1.59438,1.59379,1.59431,335200000.0
2008-07-22 03:10:00,1.59377,1.59437,1.59377,1.59412,173600000.0
2008-07-22 03:15:00,1.59375,1.59424,1.59302,1.59338,246000001.0
2008-07-22 03:20:00,1.59321,1.59369,1.59288,1.59318,310100002.0
2008-07-22 03:25:00,1.59363,1.59363,1.59284,1.59317,373100001.0
2008-07-22 03:30:00,1.59321,1.5936,1.59289,1.59334,185800000.0
2008-07-22 03:35:00,1.59336,1.59375,1.59315,1.59328,293600002.0
2008-07-22 03:40:00,1.59321,1.59384,1.59309,1.59339,346200003.0
2008-07-22 03:45:00,1.59321,1.59321,1.59243,1.59251,186600000.0
2008-07-22 03:50:00,1.59289,1.59296,1.59245,1.59286,365400001.0
2008-07-22 03:55:00,1.59309,1.59345,1.59245,1.59276,915800003.0
2008-07-22 04:00:00,1.59264,1.59323,1.59227,1.59253,549700000.0
2008-07-22 04:05:00,1.59248,1.59321,1.59234,1.59302,561900001.0
2008-07-22 04:10:00,1.59309,1.59335,1.59272,1.59304,377700001.0
2008-07-22 04:15:00,1.59306,1.59321,1.5928,1.59282,437800001.0
2008-07-22 04:20:00,1.59263,1.59276,1.59235,1.59236,434800000.0
2008-07-22 04:25:00,1.59249,1.59343,1.59235,1.59342,479900000.0
2008-07-22 04:30:00,1.59303,1.59372,1.59299,1.59346,196600001.0
2008-07-22 04:35:00,1.59326,1.59342,1.59243,1.59303,444000003.0
2008-07-22 04:40:00,1.59325,1.59381,1.59306,1.59359,254800000.0
2008-07-22 04:45:00,1.59354,1.59393,1.59321,1.59332,278900000.0
2008-07-22 04:50:00,1.59344,1.59412,1.59342,1.59342,175900000.0
2008-07-22 04:55:00,1.59377,1.59377,1.59335,1.5934,302700001.0
2008-07-22 05:00:00,1.5936,1.59373,1.5934,1.59351,913000005.0
2008-07-22 05:05:00,1.59345,1.59389,1.59333,1.59355,1220500002.0
2008-07-22 05:10:00,1.59359,1.59381,1.59343,1.59352,975600002.0
2008-07-22 05:15:00,1.59359,1.59395,1.59319,1.59395,1067600001.0
2008-07-22 05:20:00,1.59393,1.59431,1.59352,1.59401,1090500003.0
2008-07-22 05:25:00,1.59395,1.59472,1.59371,1.5944,1073800002.0
2008-07-22 05:30:00,1.59439,1.59461,1.59388,1.59402,907700002.0
2008-07-22 05:35:00,1.59399,1.59432,1.59384,1.59393,937200003.0
2008-07-22 05:40:00,1.59395,1.59408,1.5936,1.59376,740100000.0
2008-07-22 05:45:00,1.59383,1.59405,1.59352,1.5936,1035200003.0
2008-07-22 05:50:00,1.59365,1.59413,1.59307,1.59336,931900001.0
2008-07-22 05:55:00,1.59339,1.59402,1.59339,1.59348,772900001.0
2008-07-22 06:00:00,1.59353,1.59371,1.59344,1.59349,1016100002.0
2008-07-22 06:05:00,1.59348,1.59414,1.59341,1.59392,1702700002.0
2008-07-22 06:10:00,1.59394,1.59416,1.59366,1.59368,1713300003.0
2008-07-22 06:15:00,1.59368,1.59393,1.59348,1.59393,979400001.0
2008-07-22 06:20:00,1.59395,1.59422,1.59365,1.5938,1420800003.0
2008-07-22 06:25:00,1.59382,1.59426,1.59374,1.59393,1433800006.0
2008-07-22 06:30:00,1.5939,1.59415,1.59364,1.59385,973600002.0
2008-07-22 06:35:00,1.59388,1.59426,1.5938,1.59385,559400001.0
2008-07-22 06:40:00,1.59382,1.59394,1.59337,1.59387,1047600004.0
2008-07-22 06:45:00,1.59387,1.59388,1.59322,1.59327,1219300004.0
2008-07-22 06:50:00,1.59327,1.59351,1.59285,1.59297,1460300000.0
2008-07-22 06:55:00,1.593,1.59371,1.59292,1.59358,1140800002.0
2008-07-22 07:00:00,1.59371,1.59435,1.59366,1.59431,1228000002.0
2008-07-22 07:05:00,1.59423,1.59493,1.59413,1.59432,998100000.0
2008-07-22 07:10:00,1.59426,1.59427,1.59355,1.59359,1929000006.0
2008-07-22 07:15:00,1.5935,1.59421,1.59318,1.59395,1466800001.0
2008-07-22 07:20:00,1.59389,1.59399,1.59332,1.59337,1685500002.0
2008-07-22 07:25:00,1.59342,1.59375,1.59322,1.59327,1260600001.0
2008-07-22 07:30:00,1.59324,1.59409,1.59323,1.59366,1927800006.0
2008-07-22 07:35:00,1.59388,1.59426,1.59324,1.59405,1273000002.0
2008-07-22 07:40:00,1.59403,1.59428,1.59338,1.59369,1841700000.0
2008-07-22 07:45:00,1.59376,1.59431,1.59359,1.5941,2878600009.0
2008-07-22 07:50:00,1.59379,1.59394,1.59313,1.59375,2465900005.0
2008-07-22 07:55:00,1.59363,1.59394,1.59325,1.59376,2788500006.0
2008-07-22 08:00:00,1.59394,1.59457,1.59348,1.59414,2073000003.0
2008-07-22 08:05:00,1.59413,1.59481,1.59413,1.59446,2251200005.0
2008-07-22 08:10:00,1.5944,1.59475,1.59407,1.59409,1560300002.0
2008-07-22 08:15:00,1.59418,1.59473,1.59397,1.59471,1298800004.0
2008-07-22 08:20:00,1.59477,1.5949,1.59413,1.59432,1876400003.0
2008-07-22 08:25:00,1.59417,1.59443,1.59389,1.59414,2362000006.0
2008-07-22 08:30:00,1.59421,1.59456,1.594,1.59431,1849600006.0
2008-07-22 08:35:00,1.59441,1.59468,1.59414,1.59462,2018600002.0
2008-07-22 08:40:00,1.59467,1.59491,1.59419,1.59471,1974500005.0
2008-07-22 08:45:00,1.59487,1.59587,1.59415,1.59415,2878600004.0
2008-07-22 08:50:00,1.5941,1.59416,1.59292,1.59321,2858200009.0
2008-07-22 08:55:00,1.59328,1.59395,1.59301,1.5932,2652600009.0
2008-07-22 09:00:00,1.59317,1.59355,1.5924,1.59275,2684700003.0
2008-07-22 09:05:00,1.59276,1.59338,1.59258,1.59297,1947900004.0
2008-07-22 09:10:00,1.59283,1.59374,1.59282,1.59337,2277400007.0
2008-07-22 09:15:00,1.59349,1.59369,1.59268,1.59295,2231100005.0
2008-07-22 09:20:00,1.59301,1.59366,1.59292,1.59328,1629400000.0
2008-07-22 09:25:00,1.59336,1.59384,1.59313,1.59384,2406600002.0
2008-07-22 09:30:00,1.59388,1.59432,1.59297,1.59304,2234000006.0
2008-07-22 09:35:00,1.59297,1.59364,1.59251,1.59332,1972100001.0
2008-07-22 09:40:00,1.59333,1.59499,1.59333,1.59476,2131400004.0
2008-07-22 09:45:00,1.59484,1.59522,1.59424,1.59499,2170900007.0
2008-07-22 09:50:00,1.59499,1.59543,1.59474,1.59539,2270600005.0
2008-07-22 09:55:00,1.59541,1.59612,1.59487,1.59612,2939900003.0
2008-07-22 10:00:00,1.59647,1.59654,1.59576,1.59591,2244100005.0
2008-07-22 10:05:00,1.5958,1.5967,1.59578,1.5967,2594100006.0
2008-07-22 10:10:00,1.5966,1.59707,1.59648,1.59671,2251800004.0
2008-07-22 10:15:00,1.59683,1.59686,1.59628,1.59639,1776800003.0
2008-07-22 10:20:00,1.59658,1.59673,1.59582,1.59586,2213000007.0
2008-07-22 10:25:00,1.59577,1.59625,1.59553,1.5958,2561400008.0
2008-07-22 10:30:00,1.59589,1.59633,1.59563,1.59617,2695900004.0
2008-07-22 10:35:00,1.59623,1.59771,1.59623,1.59752,2511800008.0
2008-07-22 10:40:00,1.59734,1.59734,1.59614,1.59632,2381200006.0
2008-07-22 10:45:00,1.59626,1.59676,1.5959,1.59637,2150600003.0
2008-07-22 10:50:00,1.59602,1.59618,1.59509,1.59574,2289600008.0
2008-07-22 10:55:00,1.59576,1.59599,1.59519,1.59538,2609900009.0
2008-07-22 11:00:00,1.59536,1.59579,1.59465,1.59489,2435000007.0
2008-07-22 11:05:00,1.59488,1.59541,1.59463,1.59495,2318100004.0
2008-07-22 11:10:00,1.59509,1.59673,1.59463,1.59662,2570400003.0
2008-07-22 11:15:00,1.5968,1.59736,1.59615,1.59727,2125700005.0
2008-07-22 11:20:00,1.5971,1.5978,1.59632,1.59675,2566600000.0
2008-07-22 11:25:00,1.59655,1.59718,1.59624,1.5967,2370800007.0
2008-07-22 11:30:00,1.59666,1.59681,1.5959,1.59591,2716700005.0
2008-07-22 11:35:00,1.59587,1.59618,1.59578,1.59593,2728500007.0
2008-07-22 11:40:00,1.5959,1.59675,1.59561,1.59654,3162100004.0
2008-07-22 11:45:00,1.59642,1.5974,1.59637,1.5974,2563100002.0
2008-07-22 11:50:00,1.59735,1.59746,1.59678,1.59695,1401500002.0
2008-07-22 11:55:00,1.59698,1.59726,1.59653,1.59694,2330300009.0
2008-07-22 12:00:00,1.59703,1.59752,1.59687,1.59733,2116800002.0
2008-07-22 12:05:00,1.59738,1.59768,1.59683,1.59703,2023900004.0
2008-07-22 12:10:00,1.59707,1.59724,1.59599,1.59619,1938400005.0
2008-07-22 12:15:00,1.59606,1.59624,1.59567,1.59573,1633800004.0
2008-07-22 12:20:00,1.59576,1.59645,1.59558,1.5962,2106200004.0
2008-07-22 12:25:00,1.59618,1.59627,1.59565,1.59566,2356300000.0
2008-07-22 12:30:00,1.59559,1.59615,1.59548,1.59569,3155800004.0
2008-07-22 12:35:00,1.59565,1.59582,1.59515,1.5953,2773800001.0
2008-07-22 12:40:00,1.59542,1.59586,1.5948,1.59496,2078300007.0
2008-07-22 12:45:00,1.59499,1.59525,1.5944,1.59451,2311499999.0
2008-07-22 12:50:00,1.59445,1.59477,1.59358,1.59392,1862900003.0
2008-07-22 12:55:00,1.59395,1.59411,1.59286,1.59293,2605500007.0
2008-07-22 13:00:00,1.59289,1.5939,1.59277,1.59311,1615800002.0
2008-07-22 13:05:00,1.59318,1.59513,1.59297,1.59491,1271800004.0
2008-07-22 13:10:00,1.59509,1.59682,1.59481,1.59599,1529400003.0
2008-07-22 13:15:00,1.59615,1.59711,1.59537,1.59702,1326300001.0
2008-07-22 13:20:00,1.59707,1.59774,1.5964,1.59673,1094100002.0
2008-07-22 13:25:00,1.59673,1.59688,1.59571,1.59609,1851000004.0
2008-07-22 13:30:00,1.59624,1.59717,1.59583,1.59599,1924100004.0
2008-07-22 13:35:00,1.59612,1.59668,1.59587,1.59666,1904500001.0
2008-07-22 13:40:00,1.59666,1.59689,1.59644,1.59673,1113400000.0
2008-07-22 13:45:00,1.59659,1.59694,1.5961,1.59646,1814300006.0
2008-07-22 13:50:00,1.59655,1.59695,1.5963,1.59661,1757500004.0
2008-07-22 13:55:00,1.59666,1.59678,1.59504,1.59504,1623000004.0
2008-07-22 14:00:00,1.59503,1.59529,1.59399,1.59474,1808000004.0
2008-07-22 14:05:00,1.59477,1.59505,1.59443,1.59458,1551400004.0
2008-07-22 14:10:00,1.59439,1.59457,1.59357,1.59387,1006200001.0
2008-07-22 14:15:00,1.59379,1.59389,1.59289,1.59307,2056300003.0
2008-07-22 14:20:00,1.59313,1.59352,1.59224,1.59305,1818500001.0
2008-07-22 14:25:00,1.59305,1.59323,1.59156,1.59195,1635100002.0
2008-07-22 14:30:00,1.59278,1.59482,1.59217,1.59337,183800001.0
2008-07-22 14:35:00,1.59322,1.59386,1.59268,1.59359,192300000.0
2008-07-22 14:40:00,1.59361,1.59587,1.59361,1.59526,228400000.0
2008-07-22 14:45:00,1.59507,1.59612,1.59465,1.59581,199200001.0
2008-07-22 14:50:00,1.59598,1.59731,1.59593,1.59647,206700001.0
2008-07-22 14:55:00,1.59661,1.59737,1.59641,1.59653,248000000.0
2008-07-22 15:00:00,1.59663,1.59665,1.59477,1.59518,220500001.0
2008-07-22 15:05:00,1.59509,1.59509,1.59361,1.5943,226800000.0
2008-07-22 15:10:00,1.59414,1.59501,1.59396,1.59396,174800000.0
2008-07-22 15:15:00,1.59406,1.59497,1.59364,1.59404,180100000.0
2008-07-22 15:20:00,1.59404,1.5946,1.59404,1.59423,148200000.0
2008-07-22 15:25:00,1.59417,1.59507,1.59404,1.59493,176500000.0
2008-07-22 15:30:00,1.59499,1.59586,1.59464,1.59547,196200001.0
2008-07-22 15:35:00,1.59545,1.59608,1.59521,1.59583,220600001.0
2008-07-22 15:40:00,1.59586,1.59673,1.59563,1.59637,175400000.0
2008-07-22 15:45:00,1.59621,1.59646,1.59587,1.59605,238100001.0
2008-07-22 15:50:00,1.59593,1.59625,1.59567,1.59625,162500000.0
2008-07-22 15:55:00,1.59595,1.59743,1.59576,1.59618,165900000.0
2008-07-22 16:00:00,1.59616,1.59737,1.59576,1.59597,156500000.0
2008-07-22 16:05:00,1.59595,1.59642,1.59575,1.59622,193700001.0
2008-07-22 16:10:00,1.5964,1.59651,1.59505,1.59516,180200000.0
2008-07-22 16:15:00,1.59481,1.5958,1.5946,1.59571,153900000.0
2008-07-22 16:20:00,1.59558,1.59612,1.59533,1.59542,213200001.0
2008-07-22 16:25:00,1.59589,1.59605,1.59527,1.59595,203900001.0
2008-07-22 16:30:00,1.59591,1.59623,1.59562,1.59613,261100001.0
2008-07-22 16:35:00,1.59637,1.5967,1.5956,1.59564,151700000.0
2008-07-22 16:40:00,1.59585,1.59585,1.59398,1.59424,192400000.0
2008-07-22 16:45:00,1.594,1.59466,1.59345,1.59401,231900000.0
2008-07-22 16:50:00,1.59418,1.5948,1.59386,1.59425,246800001.0
2008-07-22 16:55:00,1.59434,1.59434,1.59264,1.59317,163200000.0
2008-07-22 17:00:00,1.59328,1.59412,1.59287,1.59345,179300000.0
2008-07-22 17:05:00,1.59308,1.5934,1.59257,1.59325,189600000.0
2008-07-22 17:10:00,1.59298,1.59352,1.59253,1.59272,174500000.0
2008-07-22 17:15:00,1.59319,1.5932,1.59173,1.59247,207900000.0
2008-07-22 17:20:00,1.59184,1.59194,1.59048,1.59098,230400003.0
2008-07-22 17:25:00,1.59092,1.59194,1.59054,1.59148,199500000.0
2008-07-22 17:30:00,1.59172,1.59343,1.5916,1.59287,166600000.0
2008-07-22 17:35:00,1.59268,1.59352,1.59239,1.59317,235200001.0
2008-07-22 17:40:00,1.5932,1.59381,1.59256,1.59329,173800000.0
2008-07-22 17:45:00,1.59312,1.59383,1.59299,1.5935,205500001.0
2008-07-22 17:50:00,1.59347,1.59387,1.593,1.59355,139300000.0
2008-07-22 17:55:00,1.59348,1.59433,1.59308,1.59409,198600000.0
2008-07-22 18:00:00,1.59413,1.59439,1.59355,1.59414,198400000.0
2008-07-22 18:05:00,1.59432,1.59455,1.59385,1.59389,189900000.0
2008-07-22 18:10:00,1.59378,1.59454,1.59349,1.59427,228300000.0
2008-07-22 18:15:00,1.59394,1.59435,1.59334,1.59425,186000000.0
2008-07-22 18:20:00,1.59425,1.59476,1.59336,1.59352,183400001.0
2008-07-22 18:25:00,1.59304,1.59338,1.59187,1.5923,164400001.0
2008-07-22 18:30:00,1.59244,1.5945,1.59225,1.59428,145200000.0
2008-07-22 18:35:00,1.59433,1.59509,1.5941,1.59496,180400000.0
2008-07-22 18:40:00,1.59454,1.59484,1.5937,1.59382,169600000.0
2008-07-22 18:45:00,1.59391,1.59432,1.59365,1.59405,174100000.0
2008-07-22 18:50:00,1.59421,1.59455,1.59357,1.59366,176700000.0
2008-07-22 18:55:00,1.59342,1.59355,1.59259,1.59316,157600000.0
2008-07-22 19:00:00,1.59295,1.59307,1.59187,1.593,197400001.0
2008-07-22 19:05:00,1.59314,1.59338,1.59278,1.59285,142800000.0
2008-07-22 19:10:00,1.59302,1.59304,1.59209,1.59213,233600001.0
2008-07-22 19:15:00,1.59217,1.59327,1.59209,1.59288,178100000.0
2008-07-22 19:20:00,1.59299,1.59308,1.59235,1.59281,217500001.0
2008-07-22 19:25:00,1.59278,1.59278,1.59194,1.59216,159000000.0
2008-07-22 19:30:00,1.59239,1.59284,1.59218,1.5925,223700000.0
2008-07-22 19:35:00,1.59255,1.59264,1.59201,1.59238,153300000.0
2008-07-22 19:40:00,1.59228,1.59259,1.59201,1.59245,196600000.0
2008-07-22 19:45:00,1.59234,1.59247,1.59178,1.59195,213900000.0
2008-07-22 19:50:00,1.59196,1.59198,1.59156,1.59186,165600000.0
2008-07-22 19:55:00,1.59187,1.59245,1.59187,1.59227,176900000.0
2008-07-22 20:00:00,1.59215,1.59273,1.59202,1.59243,177700000.0
2008-07-22 20:05:00,1.59224,1.59285,1.5918,1.59215,156000000.0
2008-07-22 20:10:00,1.59181,1.5931,1.59181,1.59234,197200000.0
2008-07-22 20:15:00,1.59243,1.59259,1.59096,1.59148,193200000.0
2008-07-22 20:20:00,1.59156,1.59202,1.5911,1.5911,179600000.0
2008-07-22 20:25:00,1.59123,1.59155,1.59048,1.59106,177000000.0
2008-07-22 20:30:00,1.5911,1.59135,1.59058,1.59133,205200000.0
2008-07-22 20:35:00,1.59134,1.59211,1.59118,1.59118,232000001.0
2008-07-22 20:40:00,1.59126,1.59142,1.59063,1.59096,220100001.0
2008-07-22 20:45:00,1.59097,1.59144,1.59076,1.59087,177800000.0
2008-07-22 20:50:00,1.59073,1.59185,1.59065,1.59185,190600000.0
2008-07-22 20:55:00,1.59193,1.59198,1.59044,1.59081,208300001.0
2008-07-22 21:00:00,1.59082,1.59147,1.59058,1.59126,188200000.0
2008-07-22 21:05:00,1.59104,1.59153,1.59103,1.59135,205800000.0
2008-07-22 21:10:00,1.59147,1.59147,1.59077,1.59093,195400001.0
2008-07-22 21:15:00,1.5909,1.59161,1.59071,1.59138,160500000.0
2008-07-22 21:20:00,1.59147,1.59205,1.59144,1.59165,189300001.0
2008-07-22 21:25:00,1.59175,1.59218,1.59114,1.59124,154400000.0
2008-07-22 21:30:00,1.59103,1.59249,1.59076,1.59128,152900000.0
2008-07-22 21:35:00,1.59127,1.59149,1.59082,1.59086,191900000.0
2008-07-22 21:40:00,1.59058,1.5907,1.58963,1.58986,193500000.0
2008-07-22 21:45:00,1.59001,1.59081,1.58976,1.59081,202400000.0
2008-07-22 21:50:00,1.59065,1.5908,1.59026,1.59068,191400000.0
2008-07-22 21:55:00,1.59063,1.59116,1.59032,1.59086,225400001.0
2008-07-22 22:00:00,1.5909,1.591,1.59036,1.59046,196200001.0
2008-07-22 22:05:00,1.59073,1.59094,1.59025,1.59047,161400000.0
2008-07-22 22:10:00,1.59045,1.59119,1.59027,1.59068,191600000.0
2008-07-22 22:15:00,1.59078,1.59131,1.59047,1.59064,210100000.0
2008-07-22 22:20:00,1.59074,1.59088,1.59027,1.59051,192600000.0
2008-07-22 22:25:00,1.59035,1.59084,1.59029,1.59054,172800000.0
2008-07-22 22:30:00,1.59071,1.59127,1.59008,1.59109,158399999.0
2008-07-22 22:35:00,1.59108,1.59137,1.59094,1.59109,162900001.0
2008-07-22 22:40:00,1.59113,1.59157,1.59106,1.5914,191900000.0
2008-07-22 22:45:00,1.59144,1.59199,1.59107,1.59137,148900001.0
2008-07-22 22:50:00,1.59159,1.59225,1.59135,1.59162,189500001.0
2008-07-22 22:55:00,1.59167,1.59171,1.59038,1.59057,178200000.0
2008-07-22 23:00:00,1.59055,1.5906,1.58882,1.58977,212100000.0
2008-07-22 23:05:00,1.5899,1.59064,1.58983,1.59013,169400000.0
2008-07-22 23:10:00,1.58986,1.59026,1.58926,1.59026,147300000.0
2008-07-22 23:15:00,1.59023,1.59047,1.58967,1.5902,194800000.0
2008-07-22 23:20:00,1.59024,1.59103,1.58996,1.59073,165300000.0
2008-07-22 23:25:00,1.59073,1.59096,1.59002,1.59046,212600001.0
2008-07-22 23:30:00,1.59059,1.59101,1.59028,1.59101,221300000.0
2008-07-22 23:35:00,1.5909,1.59098,1.59033,1.59074,188200000.0
2008-07-22 23:40:00,1.59066,1.59125,1.59027,1.59125,206400000.0
2008-07-22 23:45:00,1.59124,1.59124,1.59043,1.59046,177000000.0
2008-07-22 23:50:00,1.59044,1.59089,1.59003,1.59003,182200000.0
2008-07-22 23:55:00,1.59055,1.59097,1.58985,1.58992,188700000.0
2008-07-23 00:00:00,1.58998,1.59131,1.58998,1.59096,207800002.0
2008-07-23 00:05:00,1.59119,1.5914,1.59091,1.59115,208200000.0
2008-07-23 00:10:00,1.59122,1.59122,1.59055,1.59092,159500000.0
2008-07-23 00:15:00,1.59051,1.59146,1.59044,1.59146,179100000.0
2008-07-23 00:20:00,1.5915,1.59173,1.5911,1.59163,150200000.0
2008-07-23 00:25:00,1.59147,1.59171,1.59136,1.59149,199300000.0
2008-07-23 00:30:00,1.59122,1.59186,1.59122,1.59166,166000000.0
2008-07-23 00:35:00,1.59186,1.59186,1.59122,1.59146,180200001.0
2008-07-23 00:40:00,1.59141,1.59176,1.59117,1.59161,143300000.0
2008-07-23 00:45:00,1.59163,1.59182,1.59128,1.59154,205300000.0
2008-07-23 00:50:00,1.59117,1.59156,1.59105,1.59148,202800000.0
2008-07-23 00:55:00,1.59106,1.59161,1.59046,1.59046,169900000.0
2008-07-23 01:00:00,1.59026,1.59152,1.59001,1.59134,190600000.0
2008-07-23 01:05:00,1.59132,1.59136,1.59091,1.59124,181400000.0
2008-07-23 01:10:00,1.59117,1.59144,1.59082,1.5912,136800000.0
2008-07-23 01:15:00,1.59114,1.59132,1.59084,1.59103,200400000.0
2008-07-23 01:20:00,1.59149,1.59231,1.59097,1.59209,251100000.0
2008-07-23 01:25:00,1.59196,1.59196,1.59118,1.59123,213200000.0
2008-07-23 01:30:00,1.59123,1.59172,1.59067,1.59159,164800000.0
2008-07-23 01:35:00,1.59137,1.59173,1.59112,1.59164,180600001.0
2008-07-23 01:40:00,1.59158,1.59165,1.59091,1.59115,176200000.0
2008-07-23 01:45:00,1.59113,1.59123,1.59045,1.59088,168300000.0
2008-07-23 01:50:00,1.59085,1.59099,1.59012,1.59029,154000000.0
2008-07-23 01:55:00,1.59024,1.59046,1.589,1.58982,198000000.0
2008-07-23 02:00:00,1.58911,1.58933,1.58869,1.58903,331800000.0
2008-07-23 02:05:00,1.58901,1.58905,1.58844,1.58878,588199998.0
2008-07-23 02:10:00,1.5884,1.58936,1.5884,1.58908,426100001.0
2008-07-23 02:15:00,1.58905,1.58938,1.58847,1.58926,693300004.0
2008-07-23 02:20:00,1.58972,1.59031,1.5896,1.58993,158900001.0
2008-07-23 02:25:00,1.58972,1.59047,1.58964,1.59029,398100002.0
2008-07-23 02:30:00,1.59036,1.59084,1.58997,1.59044,488600000.0
2008-07-23 02:35:00,1.59062,1.59087,1.58986,1.59034,396800001.0
2008-07-23 02:40:00,1.59052,1.59052,1.58955,1.58962,248200000.0
2008-07-23 02:45:00,1.5895,1.5902,1.5893,1.58973,577000000.0
2008-07-23 02:50:00,1.58995,1.59051,1.58964,1.58985,277100001.0
2008-07-23 02:55:00,1.58961,1.5901,1.58941,1.5896,277500000.0
2008-07-23 03:00:00,1.58964,1.59027,1.58957,1.59027,341100001.0
2008-07-23 03:05:00,1.58992,1.59015,1.58967,1.59013,339500001.0
2008-07-23 03:10:00,1.58972,1.59028,1.58969,1.58998,196300002.0
2008-07-23 03:15:00,1.58965,1.59046,1.58959,1.59008,156000000.0
2008-07-23 03:20:00,1.58988,1.59048,1.58988,1.59021,239200001.0
2008-07-23 03:25:00,1.59061,1.59061,1.5901,1.5904,401999999.0
2008-07-23 03:30:00,1.59057,1.59111,1.59036,1.59078,215000001.0
2008-07-23 03:35:00,1.59076,1.59127,1.59052,1.5911,303600000.0
2008-07-23 03:40:00,1.59118,1.59177,1.59094,1.59101,350800000.0
2008-07-23 03:45:00,1.59086,1.59103,1.59011,1.59064,188300000.0
2008-07-23 03:50:00,1.591,1.5912,1.59052,1.5906,368200001.0
2008-07-23 03:55:00,1.59061,1.59131,1.59009,1.59118,891400001.0
2008-07-23 04:00:00,1.59128,1.59152,1.59085,1.59107,563800001.0
2008-07-23 04:05:00,1.59126,1.59192,1.59065,1.59111,552300000.0
2008-07-23 04:10:00,1.59111,1.59149,1.59071,1.59083,342100000.0
2008-07-23 04:15:00,1.59082,1.5911,1.59058,1.5906,430500002.0
2008-07-23 04:20:00,1.59055,1.59059,1.59016,1.5902,381000000.0
2008-07-23 04:25:00,1.59027,1.59082,1.58951,1.58997,555199999.0
2008-07-23 04:30:00,1.58958,1.5902,1.58955,1.5901,236800001.0
2008-07-23 04:35:00,1.58995,1.59042,1.58952,1.59013,458500001.0
2008-07-23 04:40:00,1.59012,1.59113,1.59012,1.59111,264900001.0
2008-07-23 04:45:00,1.59097,1.59097,1.59019,1.59051,310400000.0
2008-07-23 04:50:00,1.59049,1.59094,1.59031,1.5904,163000001.0
2008-07-23 04:55:00,1.59078,1.59078,1.59016,1.59016,265400002.0
2008-07-23 05:00:00,1.59038,1.59113,1.59034,1.59075,896200001.0
2008-07-23 05:05:00,1.59085,1.59101,1.5905,1.59067,1148700004.0
2008-07-23 05:10:00,1.5906,1.5909,1.59054,1.59074,870300002.0
2008-07-23 05:15:00,1.59063,1.59169,1.59063,1.5911,1190100003.0
2008-07-23 05:20:00,1.59103,1.59151,1.59087,1.59106,991700000.0
2008-07-23 05:25:00,1.59109,1.59134,1.59064,1.59072,1042200003.0
2008-07-23 05:30:00,1.59064,1.59095,1.59048,1.59061,877100002.0
2008-07-23 05:35:00,1.59069,1.59128,1.59055,1.59095,848800001.0
2008-07-23 05:40:00,1.59104,1.59109,1.59039,1.59051,736899999.0
2008-07-23 05:45:00,1.59063,1.59093,1.59054,1.59063,948600005.0
2008-07-23 05:50:00,1.59056,1.59104,1.59053,1.59096,965800005.0
2008-07-23 05:55:00,1.59096,1.59119,1.59064,1.59089,787499999.0
2008-07-23 06:00:00,1.59088,1.59106,1.59071,1.59074,1008800001.0
2008-07-23 06:05:00,1.59079,1.59154,1.59069,1.59125,1775900001.0
2008-07-23 06:10:00,1.59123,1.59135,1.59085,1.59108,1896200006.0
2008-07-23 06:15:00,1.59114,1.59135,1.59088,1.59089,908700000.0
2008-07-23 06:20:00,1.59072,1.59077,1.59011,1.59061,1376900001.0
2008-07-23 06:25:00,1.5908,1.59129,1.59056,1.59105,1389000001.0
2008-07-23 06:30:00,1.59105,1.59148,1.59097,1.59102,1106700000.0
2008-07-23 06:35:00,1.59097,1.59158,1.5909,1.5914,601400002.0
2008-07-23 06:40:00,1.59138,1.59196,1.59133,1.59192,985900004.0
2008-07-23 06:45:00,1.59201,1.5922,1.5916,1.59169,1300599999.0
2008-07-23 06:50:00,1.59174,1.59204,1.59155,1.59162,1488300002.0
2008-07-23 06:55:00,1.5916,1.59187,1.59127,1.59138,1189000001.0
2008-07-23 07:00:00,1.59137,1.59158,1.59056,1.59064,1244700001.0
2008-07-23 07:05:00,1.59058,1.59147,1.5904,1.59147,1105000006.0
2008-07-23 07:10:00,1.59155,1.59159,1.59126,1.59141,1917400007.0
2008-07-23 07:15:00,1.59137,1.59167,1.59124,1.59146,1539800006.0
2008-07-23 07:20:00,1.59137,1.59156,1.59086,1.59094,1762300004.0
2008-07-23 07:25:00,1.59088,1.59126,1.59055,1.59057,1305900003.0
2008-07-23 07:30:00,1.5907,1.59136,1.59054,1.59124,1932400004.0
2008-07-23 07:35:00,1.59117,1.59139,1.5909,1.59103,1370700002.0
2008-07-23 07:40:00,1.59096,1.59129,1.59078,1.59108,1725800000.0
2008-07-23 07:45:00,1.59108,1.5918,1.59095,1.59164,2742700008.0
2008-07-23 07:50:00,1.59158,1.59174,1.59096,1.59119,2538500002.0
2008-07-23 07:55:00,1.59116,1.59152,1.59076,1.59113,2771900002.0
2008-07-23 08:00:00,1.59136,1.59185,1.59079,1.59133,1927700004.0
2008-07-23 08:05:00,1.59132,1.59168,1.59105,1.59151,2257700005.0
2008-07-23 08:10:00,1.59165,1.59231,1.59086,1.59105,1469400002.0
2008-07-23 08:15:00,1.59096,1.59197,1.59082,1.59196,1326900000.0
2008-07-23 08:20:00,1.59188,1.59209,1.59079,1.59114,1908100003.0
2008-07-23 08:25:00,1.59089,1.59113,1.59005,1.59101,2108000002.0
2008-07-23 08:30:00,1.59106,1.59173,1.59058,1.5914,1857700006.0
2008-07-23 08:35:00,1.59142,1.59196,1.59057,1.59086,1966400003.0
2008-07-23 08:40:00,1.59102,1.59204,1.59092,1.59163,2052200004.0
2008-07-23 08:45:00,1.59173,1.59251,1.59136,1.59195,2736600005.0
2008-07-23 08:50:00,1.59198,1.59221,1.59069,1.59154,2844500005.0
2008-07-23 08:55:00,1.59154,1.59199,1.59045,1.5917,2403100004.0
2008-07-23 09:00:00,1.59177,1.59236,1.5911,1.59151,2955400004.0
2008-07-23 09:05:00,1.59138,1.59138,1.59058,1.59113,1937700004.0
2008-07-23 09:10:00,1.59099,1.59127,1.59009,1.59105,2139800003.0
2008-07-23 09:15:00,1.59083,1.5917,1.59051,1.5916,2396900002.0
2008-07-23 09:20:00,1.59154,1.59202,1.59105,1.59133,1590000004.0
2008-07-23 09:25:00,1.59136,1.59279,1.59128,1.59271,2381600001.0
2008-07-23 09:30:00,1.59229,1.59251,1.5917,1.59196,2178700007.0
2008-07-23 09:35:00,1.59197,1.59252,1.59185,1.59189,1838700002.0
2008-07-23 09:40:00,1.59188,1.59299,1.59188,1.59242,2151600005.0
2008-07-23 09:45:00,1.59256,1.59297,1.59224,1.59275,2136000003.0
2008-07-23 09:50:00,1.5928,1.59383,1.5918,1.59382,2323800000.0
2008-07-23 09:55:00,1.59372,1.59385,1.59306,1.59336,2826000006.0
2008-07-23 10:00:00,1.59314,1.59325,1.59208,1.59213,2241600004.0
2008-07-23 10:05:00,1.59216,1.59325,1.5921,1.5929,2389300003.0
2008-07-23 10:10:00,1.59277,1.59294,1.59238,1.59255,2156200004.0
2008-07-23 10:15:00,1.59258,1.59309,1.59239,1.59286,1936100002.0
2008-07-23 10:20:00,1.59302,1.59357,1.59276,1.59295,2165400005.0
2008-07-23 10:25:00,1.59305,1.59387,1.59261,1.59382,2462900004.0
2008-07-23 10:30:00,1.59371,1.59374,1.59246,1.59283,2578700004.0
2008-07-23 10:35:00,1.59304,1.59358,1.592,1.59215,2401400006.0
2008-07-23 10:40:00,1.59198,1.59198,1.59062,1.59102,2350300002.0
2008-07-23 10:45:00,1.59094,1.59162,1.59076,1.59139,2234800003.0
2008-07-23 10:50:00,1.59131,1.59146,1.59046,1.59119,2112900005.0
2008-07-23 10:55:00,1.59121,1.59168,1.58954,1.58999,2591900007.0
2008-07-23 11:00:00,1.58971,1.59001,1.58914,1.58965,2390100003.0
2008-07-23 11:05:00,1.58977,1.59071,1.5894,1.5902,2158300000.0
2008-07-23 11:10:00,1.59036,1.59076,1.58958,1.58981,2216900002.0
2008-07-23 11:15:00,1.58968,1.59062,1.58944,1.58977,2058900003.0
2008-07-23 11:20:00,1.58975,1.59014,1.58939,1.58992,2535800003.0
2008-07-23 11:25:00,1.59005,1.59005,1.58848,1.58887,2291800004.0
2008-07-23 11:30:00,1.5888,1.58883,1.58798,1.58822,2436400003.0
2008-07-23 11:35:00,1.58831,1.58899,1.58797,1.58798,2715300007.0
2008-07-23 11:40:00,1.58832,1.58995,1.58827,1.58855,3229600006.0
2008-07-23 11:45:00,1.58842,1.58859,1.58774,1.58844,2682400003.0
2008-07-23 11:50:00,1.58847,1.58863,1.58784,1.58846,1255600003.0
2008-07-23 11:55:00,1.58867,1.58937,1.58852,1.58875,2433600010.0
2008-07-23 12:00:00,1.58896,1.59007,1.58881,1.58976,2057700001.0
2008-07-23 12:05:00,1.58975,1.58981,1.58883,1.58928,1998900003.0
2008-07-23 12:10:00,1.58944,1.58989,1.58874,1.58989,2046800006.0
2008-07-23 12:15:00,1.58969,1.58987,1.589,1.58933,1646400003.0
2008-07-23 12:20:00,1.58935,1.58968,1.58883,1.58911,2082900004.0
2008-07-23 12:25:00,1.58911,1.58956,1.58909,1.58916,2442200008.0
2008-07-23 12:30:00,1.58918,1.5896,1.58788,1.58833,2991100004.0
2008-07-23 12:35:00,1.58841,1.59002,1.58841,1.58988,2591800001.0
2008-07-23 12:40:00,1.59005,1.59023,1.58939,1.58941,2014900002.0
2008-07-23 12:45:00,1.58962,1.59032,1.58916,1.58941,2209500002.0
2008-07-23 12:50:00,1.58878,1.58945,1.58824,1.58916,1857900001.0
2008-07-23 12:55:00,1.58898,1.58939,1.58725,1.58734,2388400004.0
2008-07-23 13:00:00,1.58732,1.58925,1.58372,1.58895,1701100005.0
2008-07-23 13:05:00,1.58918,1.58973,1.58821,1.58858,1221000003.0
2008-07-23 13:10:00,1.5886,1.58914,1.58775,1.58775,1420700004.0
2008-07-23 13:15:00,1.58784,1.58858,1.58766,1.5884,1241800001.0
2008-07-23 13:20:00,1.58852,1.58924,1.58826,1.58897,1027200001.0
2008-07-23 13:25:00,1.58897,1.58986,1.58888,1.58949,1672900002.0
2008-07-23 13:30:00,1.58931,1.58988,1.58917,1.58921,2013900008.0
2008-07-23 13:35:00,1.58931,1.58944,1.58849,1.58878,1839800001.0
2008-07-23 13:40:00,1.58876,1.58876,1.58774,1.58804,1205900003.0
2008-07-23 13:45:00,1.58829,1.58865,1.58815,1.58822,1764400002.0
2008-07-23 13:50:00,1.58793,1.58806,1.58703,1.58755,1902300003.0
2008-07-23 13:55:00,1.58764,1.58835,1.58753,1.588,1744600005.0
2008-07-23 14:00:00,1.58798,1.58802,1.58715,1.58728,2072100005.0
2008-07-23 14:05:00,1.58728,1.58764,1.5868,1.58753,1547400003.0
2008-07-23 14:10:00,1.58739,1.58746,1.58597,1.58618,1025800000.0
2008-07-23 14:15:00,1.58629,1.58657,1.58556,1.58556,1930200002.0
2008-07-23 14:20:00,1.58552,1.58653,1.58552,1.5858,1855500003.0
2008-07-23 14:25:00,1.58571,1.58611,1.58513,1.58611,1787100005.0
2008-07-23 14:30:00,1.58631,1.58646,1.58582,1.58642,192300000.0
2008-07-23 14:35:00,1.58652,1.58701,1.58615,1.58616,198000000.0
2008-07-23 14:40:00,1.58585,1.58585,1.58384,1.58446,292200001.0
2008-07-23 14:45:00,1.58464,1.58517,1.58395,1.58439,167800000.0
2008-07-23 14:50:00,1.58438,1.58454,1.58364,1.58364,192200002.0
2008-07-23 14:55:00,1.58387,1.58485,1.58359,1.58445,196100000.0
2008-07-23 15:00:00,1.58448,1.58497,1.58396,1.58497,213300001.0
2008-07-23 15:05:00,1.58498,1.58608,1.58498,1.58537,204600000.0
2008-07-23 15:10:00,1.58543,1.58568,1.5846,1.58476,176800001.0
2008-07-23 15:15:00,1.58497,1.58528,1.58451,1.58501,220000000.0
2008-07-23 15:20:00,1.58508,1.58548,1.58458,1.58489,163900001.0
2008-07-23 15:25:00,1.58465,1.58531,1.58444,1.58506,159500000.0
2008-07-23 15:30:00,1.58501,1.58589,1.58461,1.58571,173700000.0
2008-07-23 15:35:00,1.58564,1.58602,1.58525,1.58581,183200000.0
2008-07-23 15:40:00,1.5859,1.58596,1.58514,1.58574,127200000.0
2008-07-23 15:45:00,1.5856,1.58602,1.58504,1.58559,220500000.0
2008-07-23 15:50:00,1.58519,1.58552,1.58473,1.5854,166000000.0
2008-07-23 15:55:00,1.58541,1.58612,1.58506,1.5858,185800000.0
2008-07-23 16:00:00,1.58563,1.58599,1.58458,1.58476,175900001.0
2008-07-23 16:05:00,1.58489,1.58551,1.58446,1.58491,178600000.0
2008-07-23 16:10:00,1.58477,1.58549,1.58262,1.58337,171300000.0
2008-07-23 16:15:00,1.58327,1.58367,1.58276,1.5835,134200000.0
2008-07-23 16:20:00,1.58334,1.58352,1.58285,1.58294,202900000.0
2008-07-23 16:25:00,1.58303,1.58316,1.58239,1.58264,197300001.0
2008-07-23 16:30:00,1.58271,1.5855,1.58271,1.58426,226399999.0
2008-07-23 16:35:00,1.58457,1.58502,1.58362,1.58402,199800000.0
2008-07-23 16:40:00,1.58401,1.5846,1.58313,1.58376,210800001.0
2008-07-23 16:45:00,1.58383,1.58455,1.5834,1.58365,165400000.0
2008-07-23 16:50:00,1.5832,1.58336,1.58232,1.58314,223500000.0
2008-07-23 16:55:00,1.58309,1.58393,1.58276,1.58319,137400000.0
2008-07-23 17:00:00,1.58287,1.58398,1.5825,1.58395,226100000.0
2008-07-23 17:05:00,1.58407,1.58458,1.5837,1.58436,173500000.0
2008-07-23 17:10:00,1.58421,1.58436,1.5836,1.5838,193600000.0
2008-07-23 17:15:00,1.58413,1.58483,1.58382,1.58448,186600000.0
2008-07-23 17:20:00,1.58449,1.58536,1.58449,1.58475,176700000.0
2008-07-23 17:25:00,1.58466,1.58511,1.5842,1.5846,242700000.0
2008-07-23 17:30:00,1.58452,1.58552,1.58437,1.5852,201100001.0
2008-07-23 17:35:00,1.58524,1.58568,1.58496,1.58538,207400002.0
2008-07-23 17:40:00,1.58537,1.58661,1.58533,1.58633,223500000.0
2008-07-23 17:45:00,1.58646,1.5872,1.58635,1.58719,194400000.0
2008-07-23 17:50:00,1.58732,1.58732,1.58461,1.58508,142300000.0
2008-07-23 17:55:00,1.58466,1.58466,1.58343,1.58409,266600001.0
2008-07-23 18:00:00,1.58423,1.58485,1.58373,1.5838,207200000.0
2008-07-23 18:05:00,1.584,1.584,1.58238,1.58312,219900000.0
2008-07-23 18:10:00,1.58317,1.58389,1.5831,1.5838,238800001.0
2008-07-23 18:15:00,1.58372,1.58443,1.58362,1.58391,158100000.0
2008-07-23 18:20:00,1.584,1.58452,1.5839,1.58416,179100001.0
2008-07-23 18:25:00,1.58428,1.58473,1.584,1.58463,250100000.0
2008-07-23 18:30:00,1.58471,1.5849,1.58416,1.5849,204600001.0
2008-07-23 18:35:00,1.58493,1.58496,1.58418,1.5847,199000000.0
2008-07-23 18:40:00,1.58452,1.58502,1.5843,1.58454,157000000.0
2008-07-23 18:45:00,1.58462,1.58482,1.58428,1.58448,182100000.0
2008-07-23 18:50:00,1.5846,1.58494,1.58442,1.58468,217000001.0
2008-07-23 18:55:00,1.58456,1.58504,1.58418,1.58499,166300001.0
2008-07-23 19:00:00,1.58489,1.58568,1.58443,1.58443,195100000.0
2008-07-23 19:05:00,1.58421,1.58515,1.58417,1.58488,172600000.0
2008-07-23 19:10:00,1.58473,1.58476,1.58419,1.58471,203300002.0
2008-07-23 19:15:00,1.5846,1.58532,1.58445,1.58505,165400002.0
2008-07-23 19:20:00,1.58499,1.58532,1.58451,1.58479,191700000.0
2008-07-23 19:25:00,1.58486,1.58499,1.58443,1.5847,189500002.0
2008-07-23 19:30:00,1.58478,1.58508,1.58452,1.58492,194100000.0
2008-07-23 19:35:00,1.5852,1.58539,1.58474,1.58504,152700000.0
2008-07-23 19:40:00,1.58485,1.58537,1.58474,1.58489,192200001.0
2008-07-23 19:45:00,1.58478,1.58483,1.58392,1.58424,219400002.0
2008-07-23 19:50:00,1.58435,1.58453,1.58365,1.5843,189000000.0
2008-07-23 19:55:00,1.5844,1.58538,1.58405,1.58437,188800000.0
2008-07-23 20:00:00,1.58423,1.58449,1.5835,1.58386,214200000.0
2008-07-23 20:05:00,1.58359,1.58458,1.58306,1.5837,164900000.0
2008-07-23 20:10:00,1.58324,1.58378,1.58268,1.58316,224100001.0
2008-07-23 20:15:00,1.58345,1.5842,1.58302,1.58414,230700001.0
2008-07-23 20:20:00,1.58444,1.58469,1.5837,1.58386,214800001.0
2008-07-23 20:25:00,1.58425,1.58425,1.58309,1.58376,200700000.0
2008-07-23 20:30:00,1.58407,1.58484,1.58387,1.58444,160200000.0
2008-07-23 20:35:00,1.58435,1.58473,1.58372,1.58402,230500001.0
2008-07-23 20:40:00,1.58418,1.58429,1.58364,1.58399,216800000.0
2008-07-23 20:45:00,1.58394,1.58406,1.58307,1.58368,186800000.0
2008-07-23 20:50:00,1.58346,1.58442,1.58338,1.58378,139000000.0
2008-07-23 20:55:00,1.58389,1.58411,1.58367,1.58405,227600001.0
2008-07-23 21:00:00,1.58374,1.58481,1.58372,1.58472,165400000.0
2008-07-23 21:05:00,1.58455,1.58579,1.58455,1.58579,207900001.0
2008-07-23 21:10:00,1.58595,1.58595,1.58529,1.58529,246200000.0
2008-07-23 21:15:00,1.58502,1.58548,1.58464,1.58485,196900000.0
2008-07-23 21:20:00,1.58496,1.58553,1.58457,1.58491,241300000.0
2008-07-23 21:25:00,1.58517,1.58662,1.58501,1.58628,164500000.0
2008-07-23 21:30:00,1.58608,1.58621,1.58546,1.58553,244600002.0
2008-07-23 21:35:00,1.58558,1.58577,1.58515,1.58517,159500000.0
2008-07-23 21:40:00,1.58491,1.58507,1.58443,1.58475,172200000.0
2008-07-23 21:45:00,1.58484,1.58504,1.5845,1.58486,207000000.0
2008-07-23 21:50:00,1.58469,1.585,1.5845,1.58495,257600001.0
2008-07-23 21:55:00,1.5849,1.58515,1.58418,1.58418,177600001.0
2008-07-23 22:00:00,1.58429,1.58442,1.58392,1.58411,163100000.0
2008-07-23 22:05:00,1.5842,1.5842,1.58343,1.58368,172100001.0
2008-07-23 22:10:00,1.58375,1.58489,1.58375,1.58427,178300000.0
2008-07-23 22:15:00,1.58442,1.58471,1.5837,1.58397,177000001.0
2008-07-23 22:20:00,1.58401,1.58449,1.58383,1.58427,200700000.0
2008-07-23 22:25:00,1.58415,1.58492,1.58412,1.58481,194900001.0
2008-07-23 22:30:00,1.58476,1.58513,1.58401,1.58513,186000000.0
2008-07-23 22:35:00,1.58512,1.58521,1.5846,1.58498,147400000.0
2008-07-23 22:40:00,1.58505,1.58517,1.5847,1.58511,183300000.0
2008-07-23 22:45:00,1.58504,1.58563,1.5848,1.5849,209800001.0
2008-07-23 22:50:00,1.58477,1.58553,1.58474,1.58533,157100000.0
2008-07-23 22:55:00,1.5855,1.58563,1.58497,1.58563,167300000.0
2008-07-23 23:00:00,1.58551,1.58564,1.58473,1.58505,193300001.0
2008-07-23 23:05:00,1.58512,1.58609,1.58512,1.58582,141700000.0
2008-07-23 23:10:00,1.58602,1.58676,1.58529,1.58529,176100000.0
2008-07-23 23:15:00,1.58539,1.586,1.5848,1.58573,170200000.0
2008-07-23 23:20:00,1.58593,1.58617,1.58555,1.58569,176400000.0
2008-07-23 23:25:00,1.58574,1.58617,1.5856,1.58591,190500000.0
2008-07-23 23:30:00,1.58612,1.58617,1.58503,1.58523,228600001.0
2008-07-23 23:35:00,1.58534,1.58608,1.58524,1.58544,166600000.0
2008-07-23 23:40:00,1.58562,1.58608,1.58535,1.58571,222200002.0
2008-07-23 23:45:00,1.5855,1.58575,1.58518,1.58551,181100000.0
2008-07-23 23:50:00,1.58553,1.58623,1.58535,1.58535,200400001.0
2008-07-23 23:55:00,1.58576,1.58623,1.58576,1.58598,128400000.0
2008-07-24 00:00:00,1.58608,1.5864,1.58581,1.58582,207800000.0
2008-07-24 00:05:00,1.58605,1.58618,1.58559,1.58565,204500001.0
2008-07-24 00:10:00,1.5857,1.58575,1.58474,1.58527,212100002.0
2008-07-24 00:15:00,1.58504,1.5854,1.58504,1.5854,182700000.0
2008-07-24 00:20:00,1.58544,1.58559,1.58483,1.58538,200199999.0
2008-07-24 00:25:00,1.58529,1.58546,1.58448,1.58453,208500000.0
2008-07-24 00:30:00,1.58415,1.58533,1.58415,1.58519,170100000.0
2008-07-24 00:35:00,1.5854,1.5854,1.58495,1.58517,175100000.0
2008-07-24 00:40:00,1.58508,1.58558,1.58464,1.58553,127200000.0
2008-07-24 00:45:00,1.58555,1.58561,1.58523,1.58556,210900000.0
2008-07-24 00:50:00,1.58527,1.58559,1.58514,1.58546,201700000.0
2008-07-24 00:55:00,1.58499,1.58553,1.58499,1.58553,190300000.0
2008-07-24 01:00:00,1.5856,1.58618,1.5854,1.58596,190100000.0
2008-07-24 01:05:00,1.58604,1.58641,1.58572,1.58572,166400000.0
2008-07-24 01:10:00,1.58561,1.58613,1.5855,1.58613,187800000.0
2008-07-24 01:15:00,1.58611,1.58611,1.58514,1.58549,210500000.0
2008-07-24 01:20:00,1.58561,1.58591,1.58508,1.58591,155300000.0
2008-07-24 01:25:00,1.58588,1.58602,1.5852,1.5852,217900000.0
2008-07-24 01:30:00,1.58519,1.58525,1.58468,1.58509,161800000.0
2008-07-24 01:35:00,1.58504,1.58514,1.58449,1.58456,169600000.0
2008-07-24 01:40:00,1.58445,1.58542,1.5844,1.58527,156200000.0
2008-07-24 01:45:00,1.5853,1.58587,1.58524,1.58569,130700000.0
2008-07-24 01:50:00,1.58567,1.58592,1.58466,1.58475,223999999.0
2008-07-24 01:55:00,1.58471,1.58567,1.58452,1.58535,184000000.0
2008-07-24 02:00:00,1.58494,1.58555,1.58494,1.58531,380700001.0
2008-07-24 02:05:00,1.58514,1.58541,1.58477,1.58509,618500001.0
2008-07-24 02:10:00,1.58455,1.58489,1.58402,1.58418,404300000.0
2008-07-24 02:15:00,1.58418,1.58487,1.58405,1.58448,685800001.0
2008-07-24 02:20:00,1.58493,1.58509,1.58419,1.58474,165600000.0
2008-07-24 02:25:00,1.58478,1.58534,1.58445,1.58468,384600001.0
2008-07-24 02:30:00,1.58473,1.58486,1.58339,1.5834,515500001.0
2008-07-24 02:35:00,1.5835,1.58421,1.58275,1.58353,466100000.0
2008-07-24 02:40:00,1.58362,1.58385,1.58325,1.58338,380800000.0
2008-07-24 02:45:00,1.5838,1.58466,1.58353,1.58392,632100001.0
2008-07-24 02:50:00,1.58418,1.5844,1.58364,1.58427,296600000.0
2008-07-24 02:55:00,1.58424,1.58424,1.58369,1.58379,253400000.0
2008-07-24 03:00:00,1.5838,1.58449,1.58374,1.58431,319800000.0
2008-07-24 03:05:00,1.58401,1.58467,1.58395,1.58445,323100000.0
2008-07-24 03:10:00,1.58384,1.58434,1.58373,1.58402,216600000.0
2008-07-24 03:15:00,1.58367,1.58448,1.58367,1.58395,204900001.0
2008-07-24 03:20:00,1.58364,1.58421,1.58343,1.5835,285400001.0
2008-07-24 03:25:00,1.58398,1.58398,1.58311,1.58312,360900002.0
2008-07-24 03:30:00,1.58312,1.5843,1.583,1.584,208200000.0
2008-07-24 03:35:00,1.584,1.58437,1.58356,1.58358,279700001.0
2008-07-24 03:40:00,1.58359,1.58434,1.58359,1.58405,332400001.0
2008-07-24 03:45:00,1.58402,1.58465,1.5838,1.58403,173600000.0
2008-07-24 03:50:00,1.58444,1.58474,1.58391,1.58463,331300000.0
2008-07-24 03:55:00,1.58428,1.58501,1.58412,1.58457,890700001.0
2008-07-24 04:00:00,1.58467,1.58527,1.58435,1.58468,548600000.0
2008-07-24 04:05:00,1.58469,1.58521,1.58458,1.58499,561900001.0
2008-07-24 04:10:00,1.58495,1.58527,1.58472,1.58497,437500001.0
2008-07-24 04:15:00,1.58536,1.58577,1.58458,1.58472,409800000.0
2008-07-24 04:20:00,1.5847,1.58487,1.58434,1.58439,388800000.0
2008-07-24 04:25:00,1.58449,1.58507,1.58445,1.58491,538200002.0
2008-07-24 04:30:00,1.58458,1.58524,1.5845,1.58504,244500000.0
2008-07-24 04:35:00,1.58494,1.58545,1.58473,1.58485,456300001.0
2008-07-24 04:40:00,1.58481,1.58535,1.58476,1.58523,216900000.0
2008-07-24 04:45:00,1.58493,1.58514,1.58442,1.5845,288900001.0
2008-07-24 04:50:00,1.5845,1.58543,1.5845,1.58497,174400000.0
2008-07-24 04:55:00,1.5852,1.58527,1.58461,1.58461,300100002.0
2008-07-24 05:00:00,1.5847,1.58529,1.58455,1.58515,903500001.0
2008-07-24 05:05:00,1.58501,1.58589,1.58491,1.58568,1165300001.0
2008-07-24 05:10:00,1.58558,1.58589,1.58546,1.58551,831300004.0
2008-07-24 05:15:00,1.58555,1.58605,1.58554,1.58572,1068000001.0
2008-07-24 05:20:00,1.58565,1.58619,1.58561,1.58581,1116100004.0
2008-07-24 05:25:00,1.58581,1.58631,1.58544,1.58553,1005499999.0
2008-07-24 05:30:00,1.5855,1.58577,1.58529,1.58532,877500007.0
2008-07-24 05:35:00,1.58523,1.58624,1.58521,1.58609,956500005.0
2008-07-24 05:40:00,1.58614,1.58633,1.58585,1.58601,753800002.0
2008-07-24 05:45:00,1.58611,1.58629,1.58564,1.58571,991500003.0
2008-07-24 05:50:00,1.58571,1.58614,1.58519,1.58569,942500003.0
2008-07-24 05:55:00,1.58566,1.58588,1.58552,1.58573,699300001.0
2008-07-24 06:00:00,1.58566,1.58607,1.58558,1.58601,1142400004.0
2008-07-24 06:05:00,1.58589,1.58671,1.58589,1.5863,1733400000.0
2008-07-24 06:10:00,1.58625,1.58637,1.58586,1.58586,1676900001.0
2008-07-24 06:15:00,1.58605,1.5864,1.58585,1.58626,873600002.0
2008-07-24 06:20:00,1.58607,1.58622,1.58585,1.58596,1346200002.0
2008-07-24 06:25:00,1.58586,1.58639,1.58555,1.58555,1351700001.0
2008-07-24 06:30:00,1.58562,1.58611,1.5856,1.58589,1137600005.0
2008-07-24 06:35:00,1.58588,1.58612,1.58571,1.58598,560200001.0
2008-07-24 06:40:00,1.58596,1.58605,1.58569,1.58584,1004500003.0
2008-07-24 06:45:00,1.58582,1.58587,1.58543,1.58558,1321000001.0
2008-07-24 06:50:00,1.58569,1.58584,1.5851,1.58524,1406500002.0
2008-07-24 06:55:00,1.58524,1.58535,1.58503,1.5852,1189800002.0
2008-07-24 07:00:00,1.5853,1.58548,1.58521,1.58535,1177400001.0
2008-07-24 07:05:00,1.58541,1.5858,1.58535,1.5854,1023500002.0
2008-07-24 07:10:00,1.5855,1.58577,1.58509,1.58509,1860100004.0
2008-07-24 07:15:00,1.58497,1.5857,1.58497,1.58544,1344000000.0
2008-07-24 07:20:00,1.58546,1.58591,1.58485,1.5851,1803400008.0
2008-07-24 07:25:00,1.58517,1.58544,1.58466,1.58473,1167900001.0
2008-07-24 07:30:00,1.58456,1.58517,1.58441,1.58492,1852300003.0
2008-07-24 07:35:00,1.58485,1.58496,1.58446,1.58471,1356800002.0
2008-07-24 07:40:00,1.58473,1.58549,1.58471,1.58545,1831000003.0
2008-07-24 07:45:00,1.58551,1.58551,1.5846,1.58485,3008400010.0
2008-07-24 07:50:00,1.58482,1.58506,1.58439,1.58494,2372400003.0
2008-07-24 07:55:00,1.58488,1.58491,1.5843,1.58431,2781300007.0
2008-07-24 08:00:00,1.58453,1.58496,1.58429,1.58438,2012200003.0
2008-07-24 08:05:00,1.58422,1.58444,1.58341,1.58368,2444700005.0
2008-07-24 08:10:00,1.5836,1.58382,1.58279,1.58279,1512000001.0
2008-07-24 08:15:00,1.58285,1.58346,1.58258,1.58335,1273100001.0
2008-07-24 08:20:00,1.58339,1.58408,1.58317,1.58329,1753700005.0
2008-07-24 08:25:00,1.58331,1.5838,1.58329,1.58365,2167900005.0
2008-07-24 08:30:00,1.58374,1.58418,1.58367,1.58385,1797700003.0
2008-07-24 08:35:00,1.58416,1.58474,1.58387,1.58454,2069800003.0
2008-07-24 08:40:00,1.58436,1.58465,1.58411,1.58414,2068700003.0
2008-07-24 08:45:00,1.58442,1.58458,1.58404,1.58444,2783400005.0
2008-07-24 08:50:00,1.58441,1.58441,1.58329,1.58329,2847400004.0
2008-07-24 08:55:00,1.58315,1.58339,1.58248,1.58275,2472500003.0
2008-07-24 09:00:00,1.58258,1.58293,1.58152,1.58206,2792900006.0
2008-07-24 09:05:00,1.58238,1.58315,1.58178,1.58235,1961100000.0
2008-07-24 09:10:00,1.58229,1.58273,1.58104,1.58222,2240100008.0
2008-07-24 09:15:00,1.58232,1.58238,1.5811,1.58152,2231900011.0
2008-07-24 09:20:00,1.58145,1.58157,1.58094,1.58102,1540900001.0
2008-07-24 09:25:00,1.58106,1.58176,1.58086,1.58138,2195700004.0
2008-07-24 09:30:00,1.58106,1.5816,1.58075,1.5811,2140100003.0
2008-07-24 09:35:00,1.58114,1.58199,1.58114,1.58166,1938100003.0
2008-07-24 09:40:00,1.5815,1.58195,1.58121,1.58161,2209200006.0
2008-07-24 09:45:00,1.58169,1.58228,1.58167,1.58177,2071100004.0
2008-07-24 09:50:00,1.58196,1.58287,1.58171,1.58281,2300500006.0
2008-07-24 09:55:00,1.58277,1.58429,1.58038,1.5806,2790800005.0
2008-07-24 10:00:00,1.58053,1.58254,1.58028,1.58187,2420800003.0
2008-07-24 10:05:00,1.58177,1.5824,1.58087,1.58202,2436800006.0
2008-07-24 10:10:00,1.58208,1.58247,1.58156,1.58212,2322800003.0
2008-07-24 10:15:00,1.58219,1.58229,1.58116,1.58162,1856800004.0
2008-07-24 10:20:00,1.58195,1.58238,1.58179,1.58222,2245400005.0
2008-07-24 10:25:00,1.58221,1.58232,1.58175,1.58208,2563400008.0
2008-07-24 10:30:00,1.58184,1.58235,1.58108,1.58144,2579100002.0
2008-07-24 10:35:00,1.58147,1.58164,1.5809,1.5813,2334400002.0
2008-07-24 10:40:00,1.58109,1.58226,1.58089,1.58226,2344200002.0
2008-07-24 10:45:00,1.58237,1.58341,1.58237,1.58283,2034400004.0
2008-07-24 10:50:00,1.58244,1.58346,1.58244,1.5826,2069900006.0
2008-07-24 10:55:00,1.58273,1.58386,1.58246,1.58342,2483700005.0
2008-07-24 11:00:00,1.58331,1.58434,1.58296,1.58383,2305800003.0
2008-07-24 11:05:00,1.58367,1.58367,1.58272,1.58292,2013800004.0
2008-07-24 11:10:00,1.5832,1.5832,1.58173,1.58207,2473600002.0
2008-07-24 11:15:00,1.58206,1.58264,1.58171,1.58252,2033100003.0
2008-07-24 11:20:00,1.58218,1.58283,1.58194,1.58208,2729500005.0
2008-07-24 11:25:00,1.58209,1.58217,1.58116,1.58159,2478500004.0
2008-07-24 11:30:00,1.58152,1.58208,1.58064,1.5819,2652400008.0
2008-07-24 11:35:00,1.58196,1.58284,1.5817,1.58237,2713000004.0
2008-07-24 11:40:00,1.5825,1.58304,1.58218,1.58218,3265000006.0
2008-07-24 11:45:00,1.5821,1.58256,1.58145,1.58166,2416500004.0
2008-07-24 11:50:00,1.5815,1.58199,1.58099,1.58124,1281000003.0
2008-07-24 11:55:00,1.58139,1.58206,1.58129,1.58178,2385000006.0
2008-07-24 12:00:00,1.58194,1.58206,1.58078,1.58101,1994900001.0
2008-07-24 12:05:00,1.58096,1.58147,1.58007,1.58127,2012800004.0
2008-07-24 12:10:00,1.58136,1.58206,1.58082,1.58109,1860800002.0
2008-07-24 12:15:00,1.58093,1.58357,1.58081,1.58238,1679800008.0
2008-07-24 12:20:00,1.58245,1.58253,1.58198,1.58245,2062400006.0
2008-07-24 12:25:00,1.58243,1.58311,1.582,1.58287,2463800002.0
2008-07-24 12:30:00,1.58292,1.58321,1.5825,1.5825,3173600007.0
2008-07-24 12:35:00,1.58233,1.58296,1.58187,1.58278,2626099999.0
2008-07-24 12:40:00,1.58265,1.5827,1.58147,1.58232,2068300001.0
2008-07-24 12:45:00,1.58243,1.58307,1.58234,1.5827,2293200007.0
2008-07-24 12:50:00,1.58255,1.5827,1.58194,1.58235,1888800006.0
2008-07-24 12:55:00,1.58231,1.58245,1.58176,1.58215,2463600005.0
2008-07-24 13:00:00,1.58213,1.58233,1.58091,1.581,1458100003.0
2008-07-24 13:05:00,1.58106,1.58218,1.58106,1.58165,1406700003.0
2008-07-24 13:10:00,1.5817,1.58201,1.58114,1.58114,1549000006.0
2008-07-24 13:15:00,1.5812,1.58152,1.58095,1.58138,1413300001.0
2008-07-24 13:20:00,1.58132,1.58153,1.58101,1.58144,1141100002.0
2008-07-24 13:25:00,1.58129,1.58158,1.58108,1.58143,1831500002.0
2008-07-24 13:30:00,1.58143,1.58153,1.58097,1.58117,1988900002.0
2008-07-24 13:35:00,1.58127,1.58155,1.58086,1.58099,1924400003.0
2008-07-24 13:40:00,1.58108,1.58245,1.58106,1.58229,1156400003.0
2008-07-24 13:45:00,1.5822,1.58267,1.5817,1.58239,1720100000.0
2008-07-24 13:50:00,1.58267,1.58282,1.58223,1.58241,1840300001.0
2008-07-24 13:55:00,1.58233,1.58276,1.58199,1.58258,1694000006.0
2008-07-24 14:00:00,1.58259,1.58319,1.58227,1.58319,1746200004.0
2008-07-24 14:05:00,1.58295,1.58355,1.58261,1.58287,1603100007.0
2008-07-24 14:10:00,1.58277,1.58306,1.58252,1.58305,1136200005.0
2008-07-24 14:15:00,1.58304,1.58311,1.58229,1.58246,1851500001.0
2008-07-24 14:20:00,1.58224,1.58285,1.58193,1.58222,1870600004.0
2008-07-24 14:25:00,1.58224,1.58264,1.58196,1.58261,1767000004.0
2008-07-24 14:30:00,1.5824,1.58361,1.58227,1.5832,152400000.0
2008-07-24 14:35:00,1.58339,1.58339,1.5818,1.58238,180200000.0
2008-07-24 14:40:00,1.58231,1.58251,1.58115,1.58168,234300001.0
2008-07-24 14:45:00,1.58169,1.58231,1.58147,1.58199,274300001.0
2008-07-24 14:50:00,1.58178,1.58211,1.58116,1.58116,192600001.0
2008-07-24 14:55:00,1.58163,1.58182,1.58127,1.5816,200600001.0
2008-07-24 15:00:00,1.58173,1.58174,1.5808,1.58174,187500000.0
2008-07-24 15:05:00,1.58192,1.582,1.58089,1.58159,238100002.0
2008-07-24 15:10:00,1.58153,1.58168,1.58096,1.58124,170200000.0
2008-07-24 15:15:00,1.58136,1.58189,1.58102,1.58182,158800000.0
2008-07-24 15:20:00,1.58203,1.58249,1.58165,1.58172,147700000.0
2008-07-24 15:25:00,1.58179,1.58201,1.58119,1.58128,228600001.0
2008-07-24 15:30:00,1.58127,1.58214,1.5808,1.58162,189300000.0
2008-07-24 15:35:00,1.5816,1.58182,1.58103,1.58107,185400000.0
2008-07-24 15:40:00,1.58115,1.58134,1.58012,1.58065,191900000.0
2008-07-24 15:45:00,1.58066,1.58163,1.58037,1.58159,206000000.0
2008-07-24 15:50:00,1.58153,1.58167,1.58071,1.58089,172400000.0
2008-07-24 15:55:00,1.58093,1.58162,1.57968,1.58137,162600000.0
2008-07-24 16:00:00,1.58183,1.58313,1.58136,1.5828,190300000.0
2008-07-24 16:05:00,1.58289,1.58403,1.58282,1.58389,193900001.0
2008-07-24 16:10:00,1.58378,1.58404,1.58357,1.58395,193400001.0
2008-07-24 16:15:00,1.58368,1.58384,1.58286,1.58367,165000000.0
2008-07-24 16:20:00,1.58347,1.58373,1.58261,1.58265,198700001.0
2008-07-24 16:25:00,1.58286,1.58292,1.58215,1.58215,186700000.0
2008-07-24 16:30:00,1.58209,1.58282,1.58178,1.58274,259200001.0
2008-07-24 16:35:00,1.58231,1.58241,1.58119,1.58168,191100000.0
2008-07-24 16:40:00,1.58178,1.58244,1.58144,1.58174,195800000.0
2008-07-24 16:45:00,1.5817,1.58191,1.58119,1.58138,197900001.0
2008-07-24 16:50:00,1.58139,1.58257,1.58078,1.58248,202400000.0
2008-07-24 16:55:00,1.58258,1.58258,1.58164,1.58172,202300000.0
2008-07-24 17:00:00,1.58143,1.58196,1.58083,1.58196,218200001.0
2008-07-24 17:05:00,1.582,1.58255,1.5815,1.58195,199200000.0
2008-07-24 17:10:00,1.58195,1.58299,1.58178,1.58273,236900004.0
2008-07-24 17:15:00,1.58305,1.58305,1.58215,1.58277,199600001.0
2008-07-24 17:20:00,1.58256,1.58349,1.58217,1.58339,232600000.0
2008-07-24 17:25:00,1.58339,1.5841,1.58302,1.58376,180100000.0
2008-07-24 17:30:00,1.58372,1.58448,1.58356,1.58401,185800000.0
2008-07-24 17:35:00,1.58387,1.5843,1.583,1.5839,228900001.0
2008-07-24 17:40:00,1.58372,1.5839,1.58308,1.58348,204300000.0
2008-07-24 17:45:00,1.58393,1.58413,1.58338,1.58361,224100001.0
2008-07-24 17:50:00,1.58361,1.5837,1.58253,1.58306,148400001.0
2008-07-24 17:55:00,1.583,1.58356,1.58253,1.58328,238200000.0
2008-07-24 18:00:00,1.58323,1.58323,1.58258,1.58263,229700000.0
2008-07-24 18:05:00,1.58238,1.58393,1.58227,1.58322,225600000.0
2008-07-24 18:10:00,1.58304,1.5844,1.58287,1.58428,207700000.0
2008-07-24 18:15:00,1.58406,1.58489,1.58389,1.58472,194400000.0
2008-07-24 18:20:00,1.58479,1.58698,1.58479,1.58654,171100000.0
2008-07-24 18:25:00,1.58642,1.58734,1.58606,1.58706,131200000.0
2008-07-24 18:30:00,1.58734,1.58845,1.5873,1.58785,175500001.0
2008-07-24 18:35:00,1.58755,1.58805,1.5869,1.58771,177700000.0
2008-07-24 18:40:00,1.58711,1.58748,1.58664,1.58664,186800000.0
2008-07-24 18:45:00,1.58673,1.58691,1.5863,1.5863,145000000.0
2008-07-24 18:50:00,1.58627,1.58643,1.58585,1.58636,204800001.0
2008-07-24 18:55:00,1.58614,1.58631,1.58571,1.58621,158700001.0
2008-07-24 19:00:00,1.58624,1.58667,1.58564,1.58564,180600000.0
2008-07-24 19:05:00,1.58555,1.58596,1.58537,1.58552,152400000.0
2008-07-24 19:10:00,1.58537,1.58578,1.58478,1.58478,237999999.0
2008-07-24 19:15:00,1.58491,1.58572,1.58455,1.58513,163000000.0
2008-07-24 19:20:00,1.58513,1.58534,1.58475,1.58507,238200000.0
2008-07-24 19:25:00,1.58514,1.58525,1.58425,1.5846,223000000.0
2008-07-24 19:30:00,1.58443,1.58571,1.58443,1.5854,195100000.0
2008-07-24 19:35:00,1.58539,1.58552,1.58384,1.58384,166000001.0
2008-07-24 19:40:00,1.5832,1.58478,1.58309,1.58441,257200000.0
2008-07-24 19:45:00,1.58414,1.58437,1.58366,1.58437,219200001.0
2008-07-24 19:50:00,1.58448,1.58464,1.58405,1.58412,182600000.0
2008-07-24 19:55:00,1.58402,1.58503,1.58395,1.58473,176900000.0
2008-07-24 20:00:00,1.58474,1.5855,1.58465,1.58542,204400000.0
2008-07-24 20:05:00,1.58542,1.58633,1.58514,1.5862,165500002.0
2008-07-24 20:10:00,1.58581,1.58623,1.58516,1.58588,231800000.0
2008-07-24 20:15:00,1.58605,1.58626,1.58566,1.58587,194400000.0
2008-07-24 20:20:00,1.58591,1.58604,1.58511,1.58526,177400000.0
2008-07-24 20:25:00,1.58541,1.58543,1.58469,1.58504,243700001.0
2008-07-24 20:30:00,1.58492,1.58507,1.58405,1.58465,210800000.0
2008-07-24 20:35:00,1.58459,1.58556,1.58454,1.58481,249200000.0
2008-07-24 20:40:00,1.58492,1.58524,1.58444,1.58518,201400000.0
2008-07-24 20:45:00,1.58512,1.58523,1.58424,1.58478,271600000.0
2008-07-24 20:50:00,1.58483,1.58536,1.5848,1.58532,194800000.0
2008-07-24 20:55:00,1.58555,1.58614,1.58548,1.58592,171300000.0
2008-07-24 21:00:00,1.58549,1.58596,1.58496,1.58537,151400000.0
2008-07-24 21:05:00,1.58511,1.58545,1.58473,1.58495,158200000.0
2008-07-24 21:10:00,1.58491,1.58532,1.58441,1.58508,205400000.0
2008-07-24 21:15:00,1.58509,1.58582,1.58476,1.58546,158400000.0
2008-07-24 21:20:00,1.58551,1.58608,1.58529,1.58578,219600002.0
2008-07-24 21:25:00,1.58572,1.5862,1.58533,1.58565,183400000.0
2008-07-24 21:30:00,1.58554,1.58675,1.58554,1.58645,157500000.0
2008-07-24 21:35:00,1.58626,1.58683,1.58594,1.58683,164700000.0
2008-07-24 21:40:00,1.58669,1.58698,1.58631,1.58661,192400000.0
2008-07-24 21:45:00,1.58666,1.58766,1.58636,1.58703,219500000.0
2008-07-24 21:50:00,1.5878,1.58876,1.58756,1.58855,216200000.0
2008-07-24 21:55:00,1.58868,1.58944,1.58858,1.58911,309099999.0
2008-07-24 22:00:00,1.58927,1.59032,1.58876,1.59022,184300000.0
2008-07-24 22:05:00,1.59026,1.59032,1.58938,1.5899,210400000.0
2008-07-24 22:10:00,1.58999,1.59028,1.58967,1.58984,218400000.0
2008-07-24 22:15:00,1.59009,1.59032,1.58952,1.59001,233100002.0
2008-07-24 22:20:00,1.58976,1.58976,1.58906,1.58928,200700000.0
2008-07-24 22:25:00,1.58912,1.5896,1.58898,1.5894,200500000.0
2008-07-24 22:30:00,1.58944,1.59012,1.5892,1.58987,183300002.0
2008-07-24 22:35:00,1.58987,1.5901,1.58957,1.58959,208600001.0
2008-07-24 22:40:00,1.58961,1.59027,1.58947,1.59022,205900000.0
2008-07-24 22:45:00,1.59024,1.59077,1.59009,1.59038,144500000.0
2008-07-24 22:50:00,1.59029,1.59073,1.59027,1.59028,193100000.0
2008-07-24 22:55:00,1.59048,1.59082,1.59018,1.59043,158400000.0
2008-07-24 23:00:00,1.59018,1.59203,1.58995,1.59203,151700000.0
2008-07-24 23:05:00,1.59209,1.59304,1.59199,1.59231,188700001.0
2008-07-24 23:10:00,1.59246,1.59271,1.59201,1.59271,170200001.0
2008-07-24 23:15:00,1.59254,1.59254,1.59075,1.59106,223600001.0
2008-07-24 23:20:00,1.59132,1.59187,1.59073,1.59182,159600000.0
2008-07-24 23:25:00,1.59187,1.59208,1.59137,1.59189,193300001.0
2008-07-24 23:30:00,1.59213,1.59225,1.59118,1.59191,246100000.0
2008-07-24 23:35:00,1.59164,1.59184,1.59139,1.59155,203600001.0
2008-07-24 23:40:00,1.59183,1.59183,1.59031,1.59095,203400000.0
2008-07-24 23:45:00,1.59092,1.5911,1.59033,1.59055,210000001.0
2008-07-24 23:50:00,1.59065,1.59129,1.59022,1.59066,162300000.0
2008-07-24 23:55:00,1.59102,1.5914,1.59092,1.59117,221700001.0
2008-07-25 00:00:00,1.59136,1.59227,1.59117,1.59117,214500000.0
2008-07-25 00:05:00,1.59139,1.59247,1.59139,1.5917,232300001.0
2008-07-25 00:10:00,1.59144,1.5918,1.59126,1.59166,206500002.0
2008-07-25 00:15:00,1.59101,1.59142,1.59093,1.59103,139400000.0
2008-07-25 00:20:00,1.59108,1.59189,1.5906,1.59132,193800000.0
2008-07-25 00:25:00,1.59116,1.59154,1.59108,1.5911,223700001.0
2008-07-25 00:30:00,1.59094,1.59135,1.59085,1.59099,137600000.0
2008-07-25 00:35:00,1.59118,1.59146,1.59091,1.59146,180400000.0
2008-07-25 00:40:00,1.59138,1.59149,1.59033,1.59073,141800000.0
2008-07-25 00:45:00,1.59076,1.59091,1.59041,1.59072,237000001.0
2008-07-25 00:50:00,1.59051,1.59095,1.59039,1.59081,204299999.0
2008-07-25 00:55:00,1.59038,1.59134,1.59038,1.59133,174200000.0
2008-07-25 01:00:00,1.59131,1.59143,1.59085,1.59128,178000000.0
2008-07-25 01:05:00,1.59134,1.59149,1.59094,1.59128,188600000.0
2008-07-25 01:10:00,1.59124,1.5914,1.59074,1.59133,193900000.0
2008-07-25 01:15:00,1.59144,1.59178,1.59122,1.59146,186400000.0
2008-07-25 01:20:00,1.59148,1.59148,1.5908,1.59134,200700001.0
2008-07-25 01:25:00,1.5913,1.5914,1.59083,1.59087,172500000.0
2008-07-25 01:30:00,1.59097,1.5912,1.59049,1.59112,169000000.0
2008-07-25 01:35:00,1.59101,1.5911,1.59054,1.59078,157600000.0
2008-07-25 01:40:00,1.59077,1.59108,1.59055,1.59096,238599999.0
2008-07-25 01:45:00,1.59087,1.59107,1.59018,1.59061,169000000.0
2008-07-25 01:50:00,1.59064,1.59115,1.59037,1.5909,169600000.0
2008-07-25 01:55:00,1.59089,1.59103,1.59027,1.59073,173600001.0
2008-07-25 02:00:00,1.59048,1.59128,1.59038,1.59068,424600002.0
2008-07-25 02:05:00,1.59073,1.59083,1.5899,1.59017,549100003.0
2008-07-25 02:10:00,1.58992,1.59101,1.58992,1.59049,457799999.0
2008-07-25 02:15:00,1.59048,1.59088,1.59023,1.59045,656600002.0
2008-07-25 02:20:00,1.59044,1.59059,1.58963,1.59047,163900000.0
2008-07-25 02:25:00,1.5901,1.59045,1.58955,1.58977,340200001.0
2008-07-25 02:30:00,1.58987,1.59013,1.58951,1.59001,533800002.0
2008-07-25 02:35:00,1.59019,1.59062,1.58951,1.58973,394900001.0
2008-07-25 02:40:00,1.58982,1.5903,1.58937,1.58947,266400002.0
2008-07-25 02:45:00,1.58929,1.59033,1.58911,1.58998,592100001.0
2008-07-25 02:50:00,1.59033,1.59051,1.58971,1.59023,345800000.0
2008-07-25 02:55:00,1.59012,1.59104,1.58991,1.59009,273500001.0
2008-07-25 03:00:00,1.59012,1.59051,1.58992,1.59049,309000000.0
2008-07-25 03:05:00,1.59016,1.59072,1.58997,1.59041,299500001.0
2008-07-25 03:10:00,1.58994,1.59064,1.58952,1.58979,217200000.0
2008-07-25 03:15:00,1.5893,1.58987,1.58901,1.58958,188600000.0
2008-07-25 03:20:00,1.58979,1.59002,1.58923,1.58973,318000000.0
2008-07-25 03:25:00,1.59025,1.59025,1.58968,1.59012,352400000.0
2008-07-25 03:30:00,1.59011,1.59011,1.58937,1.58967,234700000.0
2008-07-25 03:35:00,1.58958,1.59002,1.58936,1.58985,241300000.0
2008-07-25 03:40:00,1.58991,1.59071,1.58991,1.59012,382200000.0
2008-07-25 03:45:00,1.59005,1.59019,1.58958,1.58972,176200000.0
2008-07-25 03:50:00,1.59,1.59022,1.58975,1.58989,336900001.0
2008-07-25 03:55:00,1.5899,1.59013,1.58932,1.59002,895900001.0
2008-07-25 04:00:00,1.58994,1.5901,1.58965,1.58985,544100001.0
2008-07-25 04:05:00,1.58977,1.59047,1.58955,1.58994,478300000.0
2008-07-25 04:10:00,1.5899,1.59007,1.58963,1.58979,438100000.0
2008-07-25 04:15:00,1.5898,1.59015,1.58978,1.59013,400900002.0
2008-07-25 04:20:00,1.59023,1.59061,1.59014,1.59057,429500001.0
2008-07-25 04:25:00,1.59052,1.5911,1.59044,1.59092,499900001.0
2008-07-25 04:30:00,1.59061,1.59114,1.59016,1.59061,226100000.0
2008-07-25 04:35:00,1.59049,1.59108,1.58991,1.59067,424200001.0
2008-07-25 04:40:00,1.59068,1.59139,1.59068,1.59137,234500000.0
2008-07-25 04:45:00,1.59133,1.59155,1.59081,1.59086,358900004.0
2008-07-25 04:50:00,1.59078,1.59153,1.59062,1.59125,229300001.0
2008-07-25 04:55:00,1.59165,1.59181,1.59069,1.59069,281499999.0
2008-07-25 05:00:00,1.59096,1.59099,1.59051,1.59065,874400001.0
2008-07-25 05:05:00,1.59061,1.59139,1.59061,1.59085,1093000003.0
2008-07-25 05:10:00,1.59088,1.59136,1.59075,1.59089,877500000.0
2008-07-25 05:15:00,1.59105,1.59212,1.59094,1.59184,1036800001.0
2008-07-25 05:20:00,1.59175,1.59203,1.59144,1.59202,1120500003.0
2008-07-25 05:25:00,1.59201,1.59257,1.59192,1.59222,1081800002.0
2008-07-25 05:30:00,1.59228,1.59279,1.59221,1.59224,805099999.0
2008-07-25 05:35:00,1.59231,1.59279,1.59221,1.59266,964200002.0
2008-07-25 05:40:00,1.59273,1.59395,1.59239,1.59381,697600002.0
2008-07-25 05:45:00,1.59387,1.59394,1.59264,1.5927,1012100002.0
2008-07-25 05:50:00,1.59267,1.59335,1.59231,1.59308,891200002.0
2008-07-25 05:55:00,1.59306,1.59314,1.59246,1.5927,684500001.0
2008-07-25 06:00:00,1.59274,1.59276,1.59187,1.59201,951100002.0
2008-07-25 06:05:00,1.5923,1.59266,1.59197,1.59203,1731700007.0
2008-07-25 06:10:00,1.59198,1.59227,1.5918,1.592,1745800004.0
2008-07-25 06:15:00,1.59223,1.59296,1.59214,1.59274,913500000.0
2008-07-25 06:20:00,1.59263,1.5933,1.59237,1.59273,1309400000.0
2008-07-25 06:25:00,1.59242,1.59298,1.59212,1.5922,1397300002.0
2008-07-25 06:30:00,1.59205,1.59225,1.59137,1.59142,990900001.0
2008-07-25 06:35:00,1.59132,1.5914,1.59068,1.59097,581500003.0
2008-07-25 06:40:00,1.59088,1.59219,1.59076,1.59208,1037800003.0
2008-07-25 06:45:00,1.59188,1.59249,1.59175,1.59234,1318700000.0
2008-07-25 06:50:00,1.59247,1.59253,1.59167,1.59217,1513400005.0
2008-07-25 06:55:00,1.59197,1.59214,1.59171,1.59182,1140500001.0
2008-07-25 07:00:00,1.59177,1.59187,1.59129,1.59154,1285200004.0
2008-07-25 07:05:00,1.59148,1.59176,1.59122,1.59167,1027600002.0
2008-07-25 07:10:00,1.59165,1.59214,1.59114,1.59128,2029600002.0
2008-07-25 07:15:00,1.59124,1.59166,1.59097,1.59144,1388700002.0
2008-07-25 07:20:00,1.59134,1.59158,1.59078,1.59152,1729100007.0
2008-07-25 07:25:00,1.59161,1.5917,1.59076,1.59097,1364400004.0
2008-07-25 07:30:00,1.59076,1.59134,1.59075,1.59116,1818900005.0
2008-07-25 07:35:00,1.59108,1.59212,1.59108,1.59199,1208800000.0
2008-07-25 07:40:00,1.59184,1.5923,1.59136,1.59162,1809300004.0
2008-07-25 07:45:00,1.59175,1.59214,1.59148,1.59211,2798200003.0
2008-07-25 07:50:00,1.59216,1.59293,1.59202,1.59266,2609900003.0
2008-07-25 07:55:00,1.59266,1.59314,1.59235,1.59279,2775000013.0
2008-07-25 08:00:00,1.59269,1.59328,1.59248,1.59307,1932300002.0
2008-07-25 08:05:00,1.59305,1.59334,1.59277,1.59305,2403700007.0
2008-07-25 08:10:00,1.5929,1.59307,1.59237,1.59259,1499300001.0
2008-07-25 08:15:00,1.59267,1.59384,1.59265,1.59379,1345100005.0
2008-07-25 08:20:00,1.59398,1.59406,1.59283,1.59334,1881900003.0
2008-07-25 08:25:00,1.59324,1.59438,1.59324,1.59402,2359100001.0
2008-07-25 08:30:00,1.59394,1.59502,1.59356,1.59424,1749500002.0
2008-07-25 08:35:00,1.59426,1.59494,1.59321,1.59321,2226600003.0
2008-07-25 08:40:00,1.59301,1.59341,1.59269,1.59284,2057900002.0
2008-07-25 08:45:00,1.59287,1.59287,1.59196,1.59232,2516000003.0
2008-07-25 08:50:00,1.59236,1.5925,1.59185,1.59231,2891300005.0
2008-07-25 08:55:00,1.59243,1.59339,1.5923,1.59311,2373700008.0
2008-07-25 09:00:00,1.59315,1.5942,1.59308,1.59384,2735000004.0
2008-07-25 09:05:00,1.59385,1.59385,1.59316,1.5933,1999200006.0
2008-07-25 09:10:00,1.59312,1.59389,1.59312,1.59361,2281300003.0
2008-07-25 09:15:00,1.59361,1.59443,1.5928,1.59287,2124500004.0
2008-07-25 09:20:00,1.59279,1.59358,1.59275,1.59317,1603200003.0
2008-07-25 09:25:00,1.59311,1.59411,1.59294,1.59381,2141400005.0
2008-07-25 09:30:00,1.5937,1.59499,1.59309,1.59311,2206900003.0
2008-07-25 09:35:00,1.59304,1.59342,1.59259,1.59285,1931200007.0
2008-07-25 09:40:00,1.59286,1.5935,1.59276,1.5934,2147900001.0
2008-07-25 09:45:00,1.59351,1.59405,1.59268,1.5932,2065300005.0
2008-07-25 09:50:00,1.59325,1.5935,1.5922,1.59261,2300100006.0
2008-07-25 09:55:00,1.59278,1.59417,1.59268,1.59349,2997600009.0
2008-07-25 10:00:00,1.59341,1.5935,1.59168,1.59178,2333200001.0
2008-07-25 10:05:00,1.59172,1.59249,1.59168,1.59229,2434600004.0
2008-07-25 10:10:00,1.59223,1.59255,1.59134,1.59232,2244900001.0
2008-07-25 10:15:00,1.59238,1.59255,1.59182,1.59215,2013000006.0
2008-07-25 10:20:00,1.59237,1.59278,1.59181,1.5919,2133100001.0
2008-07-25 10:25:00,1.59194,1.59268,1.59173,1.59239,2503700001.0
2008-07-25 10:30:00,1.59226,1.59272,1.59188,1.59256,2635600003.0
2008-07-25 10:35:00,1.59249,1.59386,1.59195,1.59358,2373500006.0
2008-07-25 10:40:00,1.59348,1.59369,1.59278,1.5928,2347700004.0
2008-07-25 10:45:00,1.59258,1.59317,1.59157,1.59299,2078100003.0
2008-07-25 10:50:00,1.59308,1.59329,1.59261,1.59289,2246100001.0
2008-07-25 10:55:00,1.59297,1.59411,1.59279,1.59356,2429600003.0
2008-07-25 11:00:00,1.59344,1.59427,1.59311,1.59375,2382700005.0
2008-07-25 11:05:00,1.59378,1.59422,1.59368,1.59397,2123400001.0
2008-07-25 11:10:00,1.59411,1.59435,1.59317,1.59342,2467100004.0
2008-07-25 11:15:00,1.59352,1.59476,1.59302,1.59343,2151800007.0
2008-07-25 11:20:00,1.59331,1.59433,1.59301,1.59366,2685300005.0
2008-07-25 11:25:00,1.59376,1.59414,1.59297,1.59311,2337400003.0
2008-07-25 11:30:00,1.59299,1.59343,1.59261,1.59261,2723500010.0
2008-07-25 11:35:00,1.59258,1.59294,1.59197,1.59216,2779600006.0
2008-07-25 11:40:00,1.59233,1.59249,1.59184,1.59236,3336400009.0
2008-07-25 11:45:00,1.59235,1.59304,1.59224,1.59302,2552300004.0
2008-07-25 11:50:00,1.59297,1.59343,1.59254,1.59274,1209600002.0
2008-07-25 11:55:00,1.59281,1.59348,1.59254,1.59287,2240500002.0
2008-07-25 12:00:00,1.59294,1.59361,1.59263,1.59329,2108300005.0
2008-07-25 12:05:00,1.59315,1.59412,1.59287,1.5934,2167100001.0
2008-07-25 12:10:00,1.5935,1.59527,1.59324,1.59504,1936300003.0
2008-07-25 12:15:00,1.59492,1.59512,1.59393,1.59458,1666500001.0
2008-07-25 12:20:00,1.59467,1.59483,1.59385,1.59396,2156000003.0
2008-07-25 12:25:00,1.59375,1.59444,1.59313,1.59415,2667800005.0
2008-07-25 12:30:00,1.59423,1.59502,1.59406,1.59447,3246000004.0
2008-07-25 12:35:00,1.59429,1.59442,1.5938,1.59396,2641400003.0
2008-07-25 12:40:00,1.59421,1.59564,1.59421,1.59554,2032600005.0
2008-07-25 12:45:00,1.59556,1.59621,1.59519,1.59599,2209200003.0
2008-07-25 12:50:00,1.59573,1.59684,1.59527,1.59603,1994000002.0
2008-07-25 12:55:00,1.59604,1.59655,1.59577,1.59628,2431500001.0
2008-07-25 13:00:00,1.59623,1.59627,1.59494,1.59572,1601300000.0
2008-07-25 13:05:00,1.59578,1.59645,1.59502,1.59568,1308300001.0
2008-07-25 13:10:00,1.59578,1.59687,1.59578,1.59671,1516400002.0
2008-07-25 13:15:00,1.59687,1.5976,1.59674,1.59754,1272500002.0
2008-07-25 13:20:00,1.59725,1.59812,1.59682,1.59705,1082100001.0
2008-07-25 13:25:00,1.59725,1.59775,1.59656,1.59775,1796500001.0
2008-07-25 13:30:00,1.59777,1.59778,1.59708,1.59763,2129500006.0
2008-07-25 13:35:00,1.59786,1.59789,1.59663,1.59675,1880900006.0
2008-07-25 13:40:00,1.59688,1.59712,1.5964,1.59663,1227100001.0
2008-07-25 13:45:00,1.59665,1.59692,1.59551,1.59592,1780500004.0
2008-07-25 13:50:00,1.59588,1.59744,1.59572,1.59719,1782300003.0
2008-07-25 13:55:00,1.5972,1.59736,1.5968,1.59702,1776700006.0
2008-07-25 14:00:00,1.59706,1.59741,1.59641,1.59659,1824300003.0
2008-07-25 14:05:00,1.59664,1.59706,1.59609,1.59651,1641600001.0
2008-07-25 14:10:00,1.59648,1.59707,1.59564,1.59586,1047700005.0
2008-07-25 14:15:00,1.5961,1.59623,1.59357,1.59424,1972700005.0
2008-07-25 14:20:00,1.59421,1.59452,1.59369,1.59405,1776600003.0
2008-07-25 14:25:00,1.59404,1.59482,1.59372,1.59458,1652500005.0
2008-07-25 14:30:00,1.59496,1.59503,1.59274,1.59463,218500000.0
2008-07-25 14:35:00,1.59469,1.59548,1.59439,1.59517,204900001.0
2008-07-25 14:40:00,1.5952,1.59533,1.59286,1.5934,223300000.0
2008-07-25 14:45:00,1.59358,1.59417,1.59314,1.59374,170900000.0
2008-07-25 14:50:00,1.59368,1.595,1.59367,1.5941,168100000.0
2008-07-25 14:55:00,1.59446,1.59454,1.59355,1.59371,191600000.0
2008-07-25 15:00:00,1.59359,1.59391,1.59303,1.59331,208600000.0
2008-07-25 15:05:00,1.59307,1.59348,1.59218,1.59283,275699999.0
2008-07-25 15:10:00,1.59299,1.59299,1.59199,1.59242,178500001.0
2008-07-25 15:15:00,1.59255,1.59255,1.59083,1.59138,165000000.0
2008-07-25 15:20:00,1.59167,1.59229,1.59146,1.59212,182200000.0
2008-07-25 15:25:00,1.59193,1.59225,1.59183,1.59225,200600000.0
2008-07-25 15:30:00,1.59231,1.59254,1.59165,1.59218,173400000.0
2008-07-25 15:35:00,1.59235,1.59244,1.59084,1.59167,291399999.0
2008-07-25 15:40:00,1.59187,1.59309,1.59162,1.5929,193700000.0
2008-07-25 15:45:00,1.59293,1.59322,1.5925,1.59286,214700000.0
2008-07-25 15:50:00,1.59262,1.593,1.59217,1.593,155800000.0
2008-07-25 15:55:00,1.59257,1.59278,1.5915,1.59249,172600000.0
2008-07-25 16:00:00,1.59245,1.59245,1.59051,1.59224,181600000.0
2008-07-25 16:05:00,1.59229,1.59307,1.59173,1.5921,210900000.0
2008-07-25 16:10:00,1.59221,1.59302,1.59221,1.59263,184200000.0
2008-07-25 16:15:00,1.59224,1.59317,1.59171,1.59271,143400000.0
2008-07-25 16:20:00,1.59227,1.59296,1.5922,1.59252,279800001.0
2008-07-25 16:25:00,1.59292,1.59292,1.59149,1.59206,214600000.0
2008-07-25 16:30:00,1.59208,1.59307,1.59168,1.59307,246600000.0
2008-07-25 16:35:00,1.59298,1.5937,1.59223,1.59291,183000002.0
2008-07-25 16:40:00,1.59303,1.59342,1.59267,1.59302,218200000.0
2008-07-25 16:45:00,1.59297,1.593,1.59233,1.59249,173000000.0
2008-07-25 16:50:00,1.59254,1.59308,1.59229,1.59295,240400000.0
2008-07-25 16:55:00,1.59313,1.59313,1.5921,1.59232,204100000.0
2008-07-25 17:00:00,1.59221,1.59278,1.59179,1.59276,236700001.0
2008-07-25 17:05:00,1.59276,1.59314,1.59246,1.59297,176600000.0
2008-07-25 17:10:00,1.59296,1.5931,1.59235,1.59264,180800000.0
2008-07-25 17:15:00,1.59277,1.5935,1.59271,1.59291,160200000.0
2008-07-25 17:20:00,1.59266,1.59379,1.59247,1.59358,156700000.0
2008-07-25 17:25:00,1.59334,1.59406,1.59317,1.59403,204800000.0
2008-07-25 17:30:00,1.59388,1.59388,1.59301,1.5934,206900000.0
2008-07-25 17:35:00,1.59344,1.59344,1.59271,1.59311,205200001.0
2008-07-25 17:40:00,1.59304,1.59318,1.59259,1.59285,205100001.0
2008-07-25 17:45:00,1.59278,1.59347,1.59257,1.59336,198500000.0
2008-07-25 17:50:00,1.59346,1.59477,1.59346,1.59474,210000002.0
2008-07-25 17:55:00,1.59478,1.59563,1.59461,1.59476,224900002.0
2008-07-25 18:00:00,1.59475,1.59494,1.59342,1.59459,191600000.0
2008-07-25 18:05:00,1.59488,1.59531,1.59442,1.59448,194500000.0
2008-07-25 18:10:00,1.59445,1.59555,1.594,1.59549,214600001.0
2008-07-25 18:15:00,1.59536,1.5954,1.59457,1.59487,199300001.0
2008-07-25 18:20:00,1.59493,1.59566,1.59481,1.59547,195700000.0
2008-07-25 18:25:00,1.59586,1.5965,1.59584,1.59601,161100000.0
2008-07-25 18:30:00,1.59606,1.59664,1.59577,1.5965,148800000.0
2008-07-25 18:35:00,1.5966,1.59777,1.5961,1.59767,198300000.0
2008-07-25 18:40:00,1.5977,1.60072,1.5977,1.59914,181000001.0
2008-07-25 18:45:00,1.59925,1.60005,1.59901,1.59983,169100000.0
2008-07-25 18:50:00,1.59994,1.59998,1.59858,1.59937,165700000.0
2008-07-25 18:55:00,1.59931,1.59997,1.59845,1.59887,199200000.0
2008-07-25 19:00:00,1.59886,1.59973,1.59839,1.59858,217700001.0
2008-07-25 19:05:00,1.59875,1.59937,1.59845,1.5992,155200000.0
2008-07-25 19:10:00,1.5992,1.59933,1.59771,1.59799,334000000.0
2008-07-25 19:15:00,1.5979,1.59932,1.59707,1.59871,161700000.0
2008-07-25 19:20:00,1.5989,1.59955,1.59843,1.59923,235200002.0
2008-07-25 19:25:00,1.59919,1.59946,1.59859,1.5991,205500001.0
2008-07-25 19:30:00,1.59912,1.59912,1.59836,1.59836,180400000.0
2008-07-25 19:35:00,1.5983,1.59841,1.5971,1.59803,161100000.0
2008-07-25 19:40:00,1.59782,1.59956,1.59781,1.59956,217900002.0
2008-07-25 19:45:00,1.59948,1.59956,1.5987,1.59881,211200001.0
2008-07-25 19:50:00,1.5989,1.59912,1.59862,1.59904,203200002.0
2008-07-25 19:55:00,1.59926,1.59972,1.59866,1.59879,166200000.0
2008-07-25 20:00:00,1.59905,1.59905,1.59744,1.59802,165300000.0
2008-07-25 20:05:00,1.59765,1.59901,1.59765,1.59881,147000001.0
2008-07-25 20:10:00,1.59855,1.59896,1.59807,1.59882,212400000.0
2008-07-25 20:15:00,1.59897,1.59901,1.59786,1.59838,230100001.0
2008-07-25 20:20:00,1.59863,1.5998,1.59851,1.59942,168800000.0
2008-07-25 20:25:00,1.59954,1.59995,1.59908,1.59985,182500000.0
2008-07-25 20:30:00,1.60003,1.60126,1.59921,1.60092,202300000.0
2008-07-25 20:35:00,1.60069,1.60079,1.59904,1.59918,219600000.0
2008-07-25 20:40:00,1.59919,1.60008,1.59902,1.59981,204900000.0
2008-07-25 20:45:00,1.59954,1.60009,1.59908,1.59987,256400000.0
2008-07-25 20:50:00,1.59977,1.60085,1.5997,1.60063,200899999.0
2008-07-25 20:55:00,1.60081,1.60098,1.59974,1.59975,197100000.0
2008-07-25 21:00:00,1.59938,1.6004,1.59938,1.59993,178400001.0
2008-07-25 21:05:00,1.59975,1.60009,1.59895,1.59917,159400000.0
2008-07-25 21:10:00,1.59892,1.5995,1.59869,1.59925,207700001.0
2008-07-25 21:15:00,1.59934,1.59962,1.59866,1.59882,182200000.0
2008-07-25 21:20:00,1.59888,1.59922,1.59818,1.59823,205300001.0
2008-07-25 21:25:00,1.59856,1.59876,1.59823,1.59841,160400000.0
2008-07-25 21:30:00,1.5983,1.59861,1.59823,1.59849,195200002.0
2008-07-25 21:35:00,1.59842,1.59889,1.59823,1.59884,176000000.0
2008-07-25 21:40:00,1.5987,1.59893,1.59835,1.59874,242000001.0
2008-07-25 21:45:00,1.59908,1.59963,1.59879,1.5991,190900000.0
2008-07-25 21:50:00,1.59898,1.59997,1.59875,1.59924,233700000.0
2008-07-25 21:55:00,1.59926,1.60025,1.59904,1.60003,289300001.0
2008-07-25 22:00:00,1.60051,1.60063,1.5998,1.6004,172000000.0
2008-07-25 22:05:00,1.60028,1.60051,1.59989,1.60013,171600000.0
2008-07-25 22:10:00,1.6002,1.60038,1.59989,1.59998,211100000.0
2008-07-25 22:15:00,1.60021,1.60178,1.60018,1.60156,178000000.0
2008-07-25 22:20:00,1.60133,1.60135,1.60079,1.60122,216900000.0
2008-07-25 22:25:00,1.60108,1.60109,1.60038,1.6007,168700000.0
2008-07-25 22:30:00,1.6007,1.60071,1.59969,1.60007,148900000.0
2008-07-25 22:35:00,1.60016,1.60023,1.59948,1.59962,215100001.0
2008-07-25 22:40:00,1.59979,1.5999,1.59908,1.59921,185800000.0
2008-07-25 22:45:00,1.59906,1.60013,1.59889,1.59993,164500001.0
2008-07-25 22:50:00,1.59978,1.60081,1.59978,1.60063,173500000.0
2008-07-25 22:55:00,1.60083,1.60158,1.60055,1.60154,202900000.0
2008-07-27 23:00:00,1.60103,1.60103,1.60023,1.6006,183900000.0
2008-07-27 23:05:00,1.6002,1.60044,1.60009,1.60019,127900000.0
2008-07-27 23:10:00,1.60035,1.60128,1.60009,1.60063,223800000.0
2008-07-27 23:15:00,1.60062,1.60072,1.60004,1.60056,160700000.0
2008-07-27 23:20:00,1.60018,1.60051,1.59934,1.59965,169200001.0
2008-07-27 23:25:00,1.59968,1.59983,1.59935,1.59963,193600000.0
2008-07-27 23:30:00,1.60013,1.60067,1.59865,1.59893,201300000.0
2008-07-27 23:35:00,1.59926,1.59992,1.59914,1.59975,186900000.0
2008-07-27 23:40:00,1.60018,1.60018,1.59898,1.59951,170600000.0
2008-07-27 23:45:00,1.59948,1.59977,1.59908,1.59957,150100000.0
2008-07-27 23:50:00,1.59968,1.60007,1.59833,1.59878,171900001.0
2008-07-27 23:55:00,1.59921,1.59934,1.59872,1.59898,143900000.0
2008-07-28 00:00:00,1.59908,1.59927,1.59861,1.59891,193100001.0
2008-07-28 00:05:00,1.59898,1.59957,1.59866,1.59866,195700000.0
2008-07-28 00:10:00,1.59884,1.59885,1.59814,1.5984,216100001.0
2008-07-28 00:15:00,1.59829,1.59861,1.59792,1.59807,151900001.0
2008-07-28 00:20:00,1.59802,1.59872,1.59766,1.59872,187300000.0
2008-07-28 00:25:00,1.59836,1.5992,1.59836,1.59894,214400001.0
2008-07-28 00:30:00,1.59854,1.59913,1.59854,1.59881,124700000.0
2008-07-28 00:35:00,1.59895,1.59907,1.59856,1.59889,173100000.0
2008-07-28 00:40:00,1.59875,1.59891,1.59828,1.59876,138900000.0
2008-07-28 00:45:00,1.59878,1.59884,1.59833,1.59874,161000000.0
2008-07-28 00:50:00,1.59853,1.59909,1.59844,1.59909,226500000.0
2008-07-28 00:55:00,1.59874,1.59937,1.59874,1.59922,157500001.0
2008-07-28 01:00:00,1.59873,1.59891,1.59826,1.59891,199400001.0
2008-07-28 01:05:00,1.59908,1.59997,1.59859,1.59997,155199999.0
2008-07-28 01:10:00,1.59992,1.6,1.59946,1.59967,236800000.0
2008-07-28 01:15:00,1.5997,1.59999,1.59924,1.59974,180600000.0
2008-07-28 01:20:00,1.5997,1.59991,1.59868,1.59978,155400000.0
2008-07-28 01:25:00,1.5997,1.59985,1.59895,1.59927,198800000.0
2008-07-28 01:30:00,1.59913,1.59927,1.59854,1.59911,181400001.0
2008-07-28 01:35:00,1.59902,1.59924,1.59872,1.59923,161900000.0
2008-07-28 01:40:00,1.59921,1.59958,1.59878,1.59945,140900000.0
2008-07-28 01:45:00,1.59964,1.60017,1.59912,1.59956,144800000.0
2008-07-28 01:50:00,1.59952,1.59977,1.59917,1.59965,177700000.0
2008-07-28 01:55:00,1.59965,1.5998,1.59923,1.59923,213500000.0
2008-07-28 02:00:00,1.59963,1.60015,1.59932,1.59976,170200001.0
2008-07-28 02:05:00,1.59976,1.59998,1.59904,1.59936,185800001.0
2008-07-28 02:10:00,1.59925,1.59946,1.59867,1.59912,124800000.0
2008-07-28 02:15:00,1.59913,1.60015,1.59883,1.59994,152200000.0
2008-07-28 02:20:00,1.59986,1.60033,1.59961,1.60025,237100000.0
2008-07-28 02:25:00,1.60032,1.60077,1.59987,1.60061,161000000.0
2008-07-28 02:30:00,1.60062,1.60094,1.60032,1.60062,222200000.0
2008-07-28 02:35:00,1.60085,1.60111,1.60036,1.60083,197300001.0
2008-07-28 02:40:00,1.60079,1.60112,1.60048,1.60079,197700000.0
2008-07-28 02:45:00,1.60071,1.60157,1.6006,1.60156,148900000.0
2008-07-28 02:50:00,1.60172,1.60198,1.60121,1.60133,161200000.0
2008-07-28 02:55:00,1.60116,1.6017,1.60091,1.60116,172800000.0
2008-07-28 03:00:00,1.60095,1.60104,1.60009,1.60009,202500001.0
2008-07-28 03:05:00,1.60057,1.60143,1.60053,1.60092,185400001.0
2008-07-28 03:10:00,1.60119,1.60126,1.60088,1.60108,230900000.0
2008-07-28 03:15:00,1.60102,1.60129,1.60052,1.60107,177300001.0
2008-07-28 03:20:00,1.60123,1.60145,1.60076,1.60095,157500000.0
2008-07-28 03:25:00,1.60076,1.60118,1.60049,1.60049,143300000.0
2008-07-28 03:30:00,1.60076,1.60088,1.60022,1.6003,244900001.0
2008-07-28 03:35:00,1.60037,1.60061,1.59967,1.6004,180200000.0
2008-07-28 03:40:00,1.60031,1.60046,1.59974,1.59991,200300000.0
2008-07-28 03:45:00,1.60017,1.60028,1.59955,1.59968,153700000.0
2008-07-28 03:50:00,1.59949,1.59987,1.59923,1.59984,183800000.0
2008-07-28 03:55:00,1.59965,1.60009,1.59944,1.59988,219600000.0
2008-07-28 04:00:00,1.59975,1.60024,1.59965,1.59986,159300000.0
2008-07-28 04:05:00,1.59941,1.6005,1.59941,1.60043,176000000.0
2008-07-28 04:10:00,1.60042,1.60065,1.59997,1.60029,173600000.0
2008-07-28 04:15:00,1.60044,1.60052,1.59974,1.60025,150400001.0
2008-07-28 04:20:00,1.60002,1.60019,1.59976,1.59999,207700002.0
2008-07-28 04:25:00,1.60013,1.60015,1.59965,1.59998,176400000.0
2008-07-28 04:30:00,1.59989,1.60013,1.59967,1.6,178300000.0
2008-07-28 04:35:00,1.59999,1.6004,1.59974,1.59992,170600000.0
2008-07-28 04:40:00,1.59992,1.60047,1.59977,1.60028,148500000.0
2008-07-28 04:45:00,1.60007,1.60062,1.59977,1.60053,192800000.0
2008-07-28 04:50:00,1.60055,1.60088,1.6002,1.60043,223600002.0
2008-07-28 04:55:00,1.6005,1.60134,1.60025,1.60124,184300000.0
2008-07-28 05:00:00,1.60126,1.60135,1.60026,1.60055,186300001.0
2008-07-28 05:05:00,1.60008,1.60044,1.59983,1.60002,190800000.0
2008-07-28 05:10:00,1.60005,1.60017,1.59962,1.59974,193099999.0
2008-07-28 05:15:00,1.5996,1.60006,1.59938,1.60006,164000000.0
2008-07-28 05:20:00,1.59979,1.60008,1.59969,1.59997,169000001.0
2008-07-28 05:25:00,1.60019,1.60028,1.59948,1.6,165800001.0
2008-07-28 05:30:00,1.5999,1.60008,1.59945,1.59984,203000000.0
2008-07-28 05:35:00,1.59989,1.60045,1.59957,1.6002,201100000.0
2008-07-28 05:40:00,1.6002,1.60079,1.59985,1.60079,196900000.0
2008-07-28 05:45:00,1.60063,1.60092,1.60053,1.60079,234800002.0
2008-07-28 05:50:00,1.60072,1.60117,1.60051,1.60097,127500000.0
2008-07-28 05:55:00,1.60094,1.60151,1.60094,1.60127,180100001.0
2008-07-28 06:00:00,1.60114,1.60132,1.60059,1.60089,257200001.0
2008-07-28 06:05:00,1.60091,1.60158,1.6008,1.60121,220200000.0
2008-07-28 06:10:00,1.60152,1.60178,1.60114,1.6016,160200000.0
2008-07-28 06:15:00,1.60149,1.60167,1.60129,1.60135,149900000.0
2008-07-28 06:20:00,1.60129,1.60155,1.60053,1.60087,139700000.0
2008-07-28 06:25:00,1.60094,1.60103,1.6002,1.6002,196400000.0
2008-07-28 06:30:00,1.60032,1.60055,1.59996,1.60018,191200000.0
2008-07-28 06:35:00,1.60015,1.60093,1.60007,1.60074,274800001.0
2008-07-28 06:40:00,1.60061,1.60117,1.60028,1.60108,149700000.0
2008-07-28 06:45:00,1.60113,1.60136,1.60086,1.60134,225300001.0
2008-07-28 06:50:00,1.60131,1.60153,1.60111,1.60111,198900000.0
2008-07-28 06:55:00,1.60128,1.60149,1.60084,1.60084,201700000.0
2008-07-28 07:00:00,1.60115,1.6015,1.60081,1.60127,214300000.0
2008-07-28 07:05:00,1.60122,1.60167,1.601,1.60118,229800002.0
2008-07-28 07:10:00,1.60133,1.60135,1.60092,1.60099,209300000.0
2008-07-28 07:15:00,1.60107,1.60118,1.60063,1.60112,186000000.0
2008-07-28 07:20:00,1.60095,1.60116,1.60045,1.60052,236000000.0
2008-07-28 07:25:00,1.60064,1.60101,1.60022,1.60095,153900000.0
2008-07-28 07:30:00,1.60097,1.60104,1.60046,1.60094,185800000.0
2008-07-28 07:35:00,1.6006,1.60082,1.60045,1.60072,205000000.0
2008-07-28 07:40:00,1.60052,1.60098,1.60045,1.60088,213300000.0
2008-07-28 07:45:00,1.6007,1.6007,1.59965,1.59986,227800001.0
2008-07-28 07:50:00,1.60013,1.60031,1.59961,1.59996,152400000.0
2008-07-28 07:55:00,1.60003,1.60004,1.5993,1.5997,204100000.0
2008-07-28 08:00:00,1.59967,1.60027,1.59917,1.59964,146000001.0
2008-07-28 08:05:00,1.5994,1.60002,1.59935,1.59979,205800001.0
2008-07-28 08:10:00,1.59975,1.59975,1.5988,1.5996,198500001.0
2008-07-28 08:15:00,1.5997,1.6,1.59864,1.59864,188100001.0
2008-07-28 08:20:00,1.59872,1.59883,1.59788,1.59835,180500001.0
2008-07-28 08:25:00,1.59819,1.59838,1.59712,1.59774,224000000.0
2008-07-28 08:30:00,1.59756,1.59875,1.597,1.59875,213400001.0
2008-07-28 08:35:00,1.59879,1.59943,1.59819,1.59928,254700000.0
2008-07-28 08:40:00,1.5994,1.59961,1.59885,1.59936,179500001.0
2008-07-28 08:45:00,1.5992,1.59953,1.5981,1.5985,229200000.0
2008-07-28 08:50:00,1.59838,1.59921,1.59824,1.59885,203800000.0
2008-07-28 08:55:00,1.59878,1.59903,1.59839,1.59878,193000001.0
2008-07-28 09:00:00,1.59927,1.5999,1.59813,1.59847,185400001.0
2008-07-28 09:05:00,1.59863,1.59874,1.59783,1.59795,201500001.0
2008-07-28 09:10:00,1.5978,1.59841,1.59769,1.59786,203200001.0
2008-07-28 09:15:00,1.59784,1.59854,1.59742,1.59742,187100001.0
2008-07-28 09:20:00,1.59798,1.59903,1.5979,1.59902,190900001.0
2008-07-28 09:25:00,1.59904,1.5992,1.59814,1.59862,188500000.0
2008-07-28 09:30:00,1.59883,1.59932,1.59872,1.59932,151100000.0
2008-07-28 09:35:00,1.59912,1.59912,1.59852,1.59881,170800000.0
2008-07-28 09:40:00,1.59875,1.59907,1.59843,1.59877,189600001.0
2008-07-28 09:45:00,1.599,1.59948,1.59835,1.59932,188800001.0
2008-07-28 09:50:00,1.59955,1.60017,1.59898,1.59986,189800000.0
2008-07-28 09:55:00,1.59973,1.60081,1.59964,1.60081,220500001.0
2008-07-28 10:00:00,1.60095,1.6011,1.59964,1.60017,211400001.0
2008-07-28 10:05:00,1.6004,1.60107,1.59993,1.60107,178100000.0
2008-07-28 10:10:00,1.60106,1.60148,1.60077,1.60118,181400001.0
2008-07-28 10:15:00,1.60096,1.60096,1.59971,1.60043,176200000.0
2008-07-28 10:20:00,1.60051,1.60085,1.59972,1.60085,209000001.0
2008-07-28 10:25:00,1.60104,1.60167,1.60079,1.60167,209000000.0
2008-07-28 10:30:00,1.60174,1.60193,1.60104,1.60113,197700001.0
2008-07-28 10:35:00,1.60136,1.60156,1.60039,1.60103,187700000.0
2008-07-28 10:40:00,1.60125,1.60149,1.60074,1.60132,204000002.0
2008-07-28 10:45:00,1.6011,1.60273,1.6011,1.60233,191100000.0
2008-07-28 10:50:00,1.60242,1.6025,1.60134,1.60191,197200000.0
2008-07-28 10:55:00,1.60201,1.60215,1.60115,1.60215,211900001.0
2008-07-28 11:00:00,1.60234,1.60234,1.60173,1.60223,162400000.0
2008-07-28 11:05:00,1.60209,1.6023,1.60166,1.60187,248300003.0
2008-07-28 11:10:00,1.60184,1.60286,1.60184,1.60241,249900000.0
2008-07-28 11:15:00,1.6024,1.60282,1.60196,1.60265,206200000.0
2008-07-28 11:20:00,1.60282,1.60349,1.60282,1.60349,207300000.0
2008-07-28 11:25:00,1.60365,1.60365,1.6029,1.60308,239400000.0
2008-07-28 11:30:00,1.60309,1.60316,1.60202,1.60252,169400000.0
2008-07-28 11:35:00,1.60241,1.6032,1.6024,1.6027,183900000.0
2008-07-28 11:40:00,1.60279,1.60295,1.60201,1.60217,181500000.0
2008-07-28 11:45:00,1.60242,1.60299,1.60226,1.60287,159400000.0
2008-07-28 11:50:00,1.60277,1.60342,1.60208,1.60225,213100001.0
2008-07-28 11:55:00,1.60211,1.6033,1.60199,1.60309,220500001.0
2008-07-28 12:00:00,1.60318,1.60505,1.60312,1.60454,154300001.0
2008-07-28 12:05:00,1.60451,1.60516,1.60432,1.60459,176600000.0
2008-07-28 12:10:00,1.6048,1.6051,1.60403,1.60403,194600001.0
2008-07-28 12:15:00,1.60398,1.60409,1.60284,1.60358,178100000.0
2008-07-28 12:20:00,1.60351,1.6049,1.60351,1.60478,185900001.0
2008-07-28 12:25:00,1.60489,1.60517,1.60445,1.60514,168600000.0
2008-07-28 12:30:00,1.6052,1.60561,1.60473,1.60487,162700000.0
2008-07-28 12:35:00,1.60469,1.60493,1.60452,1.60454,181600001.0
2008-07-28 12:40:00,1.60451,1.60469,1.60413,1.60463,201900000.0
2008-07-28 12:45:00,1.60454,1.60546,1.60454,1.60543,179600000.0
2008-07-28 12:50:00,1.60549,1.60664,1.60549,1.60653,193900000.0
2008-07-28 12:55:00,1.60659,1.60675,1.60592,1.60663,197800001.0
2008-07-28 13:00:00,1.60651,1.60658,1.60599,1.6061,188600001.0
2008-07-28 13:05:00,1.6057,1.60645,1.60561,1.60611,199699999.0
2008-07-28 13:10:00,1.6061,1.60702,1.60594,1.60675,215299999.0
2008-07-28 13:15:00,1.6067,1.60732,1.60604,1.6065,272200000.0
2008-07-28 13:20:00,1.60632,1.60681,1.60589,1.60669,182200001.0
2008-07-28 13:25:00,1.60659,1.60663,1.60542,1.60586,200400001.0
2008-07-28 13:30:00,1.60581,1.60621,1.60558,1.60572,1646400003.0
2008-07-28 13:35:00,1.60571,1.60739,1.60564,1.6068,1809500004.0
2008-07-28 13:40:00,1.60679,1.60707,1.60586,1.60631,1986900002.0
2008-07-28 13:45:00,1.60629,1.60678,1.60622,1.60646,961800001.0
2008-07-28 13:50:00,1.6066,1.60681,1.60611,1.60639,1728400006.0
2008-07-28 13:55:00,1.60634,1.60655,1.60589,1.60601,1869900006.0
2008-07-28 14:00:00,1.606,1.6069,1.60589,1.60659,1696500003.0
2008-07-28 14:05:00,1.60655,1.60694,1.60605,1.60634,1775400006.0
2008-07-28 14:10:00,1.60657,1.60859,1.6062,1.60858,1847000006.0
2008-07-28 14:15:00,1.60874,1.60883,1.60776,1.60817,1081600000.0
2008-07-28 14:20:00,1.60807,1.60913,1.60768,1.60895,1987000001.0
2008-07-28 14:25:00,1.6089,1.61125,1.60889,1.61056,2063200004.0
2008-07-28 14:30:00,1.61032,1.61056,1.60946,1.60984,1782800002.0
2008-07-28 14:35:00,1.60977,1.61022,1.60904,1.61014,1113800003.0
2008-07-28 14:40:00,1.6101,1.6101,1.60875,1.60889,1330600004.0
2008-07-28 14:45:00,1.60882,1.6093,1.60862,1.60924,1488200002.0
2008-07-28 14:50:00,1.609,1.60925,1.60804,1.60896,1254900001.0
2008-07-28 14:55:00,1.60884,1.60909,1.60813,1.60839,1556800003.0
2008-07-28 15:00:00,1.60824,1.60881,1.60802,1.60881,2351100004.0
2008-07-28 15:05:00,1.60882,1.60969,1.60866,1.60951,1841600004.0
2008-07-28 15:10:00,1.60954,1.60985,1.60912,1.60942,2327300012.0
2008-07-28 15:15:00,1.6093,1.61041,1.60929,1.61033,2174600004.0
2008-07-28 15:20:00,1.61006,1.61112,1.60953,1.60957,2748000007.0
2008-07-28 15:25:00,1.60967,1.61056,1.60907,1.61012,3053500004.0
2008-07-28 15:30:00,1.60993,1.61036,1.60939,1.60951,2529600006.0
2008-07-28 15:35:00,1.60949,1.60949,1.60842,1.6094,2113200004.0
2008-07-28 15:40:00,1.6094,1.60953,1.60877,1.60927,1647200003.0
2008-07-28 15:45:00,1.60947,1.6097,1.60818,1.60828,1926700004.0
2008-07-28 15:50:00,1.60819,1.60875,1.60727,1.60875,1919000007.0
2008-07-28 15:55:00,1.60885,1.60893,1.60723,1.60733,2034500005.0
2008-07-28 16:00:00,1.60714,1.60715,1.60593,1.60655,2334000002.0
2008-07-28 16:05:00,1.60653,1.60712,1.60577,1.60591,1280000001.0
2008-07-28 16:10:00,1.60611,1.6065,1.60575,1.60636,2552200003.0
2008-07-28 16:15:00,1.60644,1.60752,1.60633,1.60718,3163400009.0
2008-07-28 16:20:00,1.60703,1.60831,1.60703,1.60783,2868500005.0
2008-07-28 16:25:00,1.60767,1.60768,1.60679,1.60716,2584700006.0
2008-07-28 16:30:00,1.60717,1.60727,1.60642,1.60684,2419200005.0
2008-07-28 16:35:00,1.60672,1.60678,1.60519,1.60548,2511200004.0
2008-07-28 16:40:00,1.60557,1.60576,1.60498,1.6054,2311700004.0
2008-07-28 16:45:00,1.60541,1.60597,1.60541,1.60578,2404400004.0
2008-07-28 16:50:00,1.60589,1.60636,1.60565,1.60579,2065300003.0
2008-07-28 16:55:00,1.6059,1.60707,1.6057,1.60691,2397200008.0
2008-07-28 17:00:00,1.60705,1.60751,1.60664,1.60725,2629900006.0
2008-07-28 17:05:00,1.60728,1.60731,1.60514,1.60587,2041600004.0
2008-07-28 17:10:00,1.60608,1.60678,1.60552,1.60653,2125800002.0
2008-07-28 17:15:00,1.60651,1.60793,1.60623,1.6077,2284600005.0
2008-07-28 17:20:00,1.60768,1.60854,1.60739,1.60742,2309700002.0
2008-07-28 17:25:00,1.60726,1.60765,1.60635,1.60727,2752000006.0
2008-07-28 17:30:00,1.60731,1.60783,1.60686,1.60755,2678700006.0
2008-07-28 17:35:00,1.60764,1.60872,1.60745,1.60849,2198500006.0
2008-07-28 17:40:00,1.60839,1.60927,1.60832,1.60851,1745300003.0
2008-07-28 17:45:00,1.60852,1.61015,1.60848,1.60974,2108600004.0
2008-07-28 17:50:00,1.60956,1.60965,1.60874,1.60894,2493500005.0
2008-07-28 17:55:00,1.60901,1.60978,1.60882,1.60915,2182100003.0
2008-07-28 18:00:00,1.60923,1.60971,1.60884,1.60942,2896000002.0
2008-07-28 18:05:00,1.6096,1.6098,1.60886,1.60933,2144100007.0
2008-07-28 18:10:00,1.60928,1.6098,1.60908,1.60938,2133200003.0
2008-07-28 18:15:00,1.60949,1.60962,1.60881,1.60921,2072400003.0
2008-07-28 18:20:00,1.60925,1.60982,1.60911,1.60934,1823500006.0
2008-07-28 18:25:00,1.60928,1.60956,1.60867,1.60902,2189200004.0
2008-07-28 18:30:00,1.6092,1.60957,1.60895,1.60898,2283900003.0
2008-07-28 18:35:00,1.60893,1.60932,1.60884,1.60913,1610700004.0
2008-07-28 18:40:00,1.60909,1.60981,1.60909,1.6097,2201200003.0
2008-07-28 18:45:00,1.60962,1.61045,1.60932,1.61013,2206500004.0
2008-07-28 18:50:00,1.61023,1.61129,1.61004,1.6109,1896500002.0
2008-07-28 18:55:00,1.61082,1.61124,1.61067,1.61097,2602100006.0
2008-07-28 19:00:00,1.61101,1.61144,1.60974,1.60974,2409800009.0
2008-07-28 19:05:00,1.60977,1.61032,1.60937,1.6101,2873900006.0
2008-07-28 19:10:00,1.61015,1.61056,1.60991,1.61039,2657499999.0
2008-07-28 19:15:00,1.61038,1.61121,1.61001,1.61089,1979700004.0
2008-07-28 19:20:00,1.61103,1.61234,1.61099,1.61205,1985400002.0
2008-07-28 19:25:00,1.6122,1.61386,1.6122,1.61305,1730600004.0
2008-07-28 19:30:00,1.61299,1.61339,1.61263,1.61282,2293200003.0
2008-07-28 19:35:00,1.61299,1.61343,1.61282,1.6131,1833400000.0
2008-07-28 19:40:00,1.61309,1.61326,1.6121,1.6121,1315199998.0
2008-07-28 19:45:00,1.61213,1.61318,1.61213,1.61234,1538900000.0
2008-07-28 19:50:00,1.61231,1.61249,1.61136,1.61143,2327600005.0
2008-07-28 19:55:00,1.61146,1.61151,1.61044,1.61067,1893300003.0
2008-07-28 20:00:00,1.61073,1.61119,1.61006,1.61022,2943500007.0
2008-07-28 20:05:00,1.61022,1.61076,1.61006,1.61038,2580200004.0
2008-07-28 20:10:00,1.61036,1.61062,1.60958,1.60959,2950100001.0
2008-07-28 20:15:00,1.60942,1.60973,1.60923,1.6096,1809100001.0
2008-07-28 20:20:00,1.60957,1.61017,1.60941,1.61005,1288600002.0
2008-07-28 20:25:00,1.61027,1.61049,1.60966,1.60988,1900900004.0
2008-07-28 20:30:00,1.60992,1.61022,1.60963,1.60998,1278700003.0
2008-07-28 20:35:00,1.60992,1.61055,1.60966,1.61002,1840100001.0
2008-07-28 20:40:00,1.60988,1.61087,1.60945,1.61063,1380200003.0
2008-07-28 20:45:00,1.61052,1.61117,1.6104,1.61117,1973300007.0
2008-07-28 20:50:00,1.61113,1.61156,1.61094,1.6111,991600001.0
2008-07-28 20:55:00,1.61113,1.61146,1.61089,1.61134,1215900001.0
2008-07-28 21:00:00,1.61115,1.61167,1.61098,1.61138,1259700001.0
2008-07-28 21:05:00,1.61142,1.61158,1.611,1.61146,1425800000.0
2008-07-28 21:10:00,1.61149,1.61174,1.61097,1.61117,1292000002.0
2008-07-28 21:15:00,1.61115,1.61117,1.61063,1.61068,1006600001.0
2008-07-28 21:20:00,1.61073,1.61074,1.61024,1.61048,579600001.0
2008-07-28 21:25:00,1.61048,1.61079,1.61015,1.61015,1052799999.0
2008-07-28 21:30:00,1.61022,1.61069,1.6101,1.61036,1406199998.0
2008-07-28 21:35:00,1.61031,1.61046,1.60997,1.61043,1363100002.0
2008-07-28 21:40:00,1.61049,1.6107,1.61027,1.61069,946600001.0
2008-07-28 21:45:00,1.61069,1.61096,1.60968,1.61,1894200003.0
2008-07-28 21:50:00,1.60982,1.60997,1.6093,1.60964,1833700003.0
2008-07-28 21:55:00,1.60957,1.61029,1.60952,1.61013,1093700004.0
2008-07-28 22:00:00,1.61011,1.61041,1.60964,1.60989,785099999.0
2008-07-28 22:05:00,1.60994,1.61046,1.60982,1.61003,818900000.0
2008-07-28 22:10:00,1.61002,1.61047,1.60965,1.60983,1013900002.0
2008-07-28 22:15:00,1.60969,1.60989,1.60916,1.60967,803100002.0
2008-07-28 22:20:00,1.60957,1.6097,1.60892,1.60898,1038000002.0
2008-07-28 22:25:00,1.60909,1.60978,1.60888,1.60896,802800001.0
2008-07-28 22:30:00,1.60909,1.60969,1.60892,1.6095,1053500003.0
2008-07-28 22:35:00,1.60951,1.60976,1.6092,1.60921,1149500005.0
2008-07-28 22:40:00,1.6092,1.60943,1.60897,1.60909,1097500003.0
2008-07-28 22:45:00,1.60898,1.60909,1.60869,1.60878,993500001.0
2008-07-28 22:50:00,1.6088,1.60971,1.60875,1.60935,1112800001.0
2008-07-28 22:55:00,1.60935,1.6096,1.60898,1.60913,932400003.0
2008-07-28 23:00:00,1.60862,1.60996,1.60862,1.6099,242900000.0
2008-07-28 23:05:00,1.60969,1.61017,1.60928,1.60928,172400000.0
2008-07-28 23:10:00,1.60935,1.60991,1.60929,1.60974,299300000.0
2008-07-28 23:15:00,1.60994,1.61,1.60919,1.60919,230400000.0
2008-07-28 23:20:00,1.6095,1.61036,1.60946,1.60954,468600000.0
2008-07-28 23:25:00,1.60969,1.60969,1.60881,1.60881,203900001.0
2008-07-28 23:30:00,1.6092,1.60938,1.60857,1.60873,545800001.0
2008-07-28 23:35:00,1.60872,1.60899,1.6086,1.60895,454500001.0
2008-07-28 23:40:00,1.60902,1.60904,1.60866,1.60867,423500001.0
2008-07-28 23:45:00,1.6087,1.6087,1.60803,1.60838,396000001.0
2008-07-28 23:50:00,1.60847,1.60872,1.60804,1.60818,497200001.0
2008-07-28 23:55:00,1.60808,1.60845,1.60772,1.60823,569800003.0
2008-07-29 00:00:00,1.60818,1.6087,1.60752,1.60794,912900000.0
2008-07-29 00:05:00,1.60795,1.60842,1.60795,1.60835,352500002.0
2008-07-29 00:10:00,1.60803,1.60848,1.60775,1.60782,191100000.0
2008-07-29 00:15:00,1.60777,1.60827,1.60742,1.60743,341300002.0
2008-07-29 00:20:00,1.60753,1.608,1.60734,1.60768,238800000.0
2008-07-29 00:25:00,1.60765,1.60828,1.60755,1.60786,234300000.0
2008-07-29 00:30:00,1.6078,1.6082,1.60765,1.6082,360100001.0
2008-07-29 00:35:00,1.60778,1.60838,1.6076,1.60788,230600000.0
2008-07-29 00:40:00,1.60798,1.60858,1.60782,1.60815,195500000.0
2008-07-29 00:45:00,1.60837,1.60843,1.60778,1.60793,196900000.0
2008-07-29 00:50:00,1.60834,1.6084,1.60758,1.60773,337600001.0
2008-07-29 00:55:00,1.60803,1.60803,1.60751,1.60761,320300000.0
2008-07-29 01:00:00,1.60764,1.60835,1.60744,1.60821,287000002.0
2008-07-29 01:05:00,1.60826,1.60853,1.60775,1.60836,241500000.0
2008-07-29 01:10:00,1.60817,1.60874,1.60804,1.60817,520400002.0
2008-07-29 01:15:00,1.60841,1.60896,1.60825,1.60889,253400001.0
2008-07-29 01:20:00,1.60871,1.60902,1.60793,1.60894,427100001.0
2008-07-29 01:25:00,1.60884,1.60929,1.60851,1.60914,513299997.0
2008-07-29 01:30:00,1.60905,1.60915,1.60846,1.60883,331300002.0
2008-07-29 01:35:00,1.6091,1.60923,1.60855,1.60886,154500000.0
2008-07-29 01:40:00,1.60864,1.60886,1.60819,1.60844,712100001.0
2008-07-29 01:45:00,1.60841,1.60902,1.60823,1.60866,440100001.0
2008-07-29 01:50:00,1.60907,1.60909,1.60849,1.609,629099999.0
2008-07-29 01:55:00,1.6091,1.60922,1.60841,1.60847,326600001.0
2008-07-29 02:00:00,1.60889,1.60927,1.60856,1.60894,203800000.0
2008-07-29 02:05:00,1.60901,1.60965,1.60886,1.60918,193400001.0
2008-07-29 02:10:00,1.60918,1.60968,1.60875,1.60961,174800000.0
2008-07-29 02:15:00,1.60966,1.60993,1.60927,1.60962,235500001.0
2008-07-29 02:20:00,1.60968,1.60993,1.60923,1.60949,180600000.0
2008-07-29 02:25:00,1.60951,1.60976,1.60913,1.60964,183500000.0
2008-07-29 02:30:00,1.60953,1.60976,1.6091,1.6094,238600001.0
2008-07-29 02:35:00,1.60949,1.60958,1.60873,1.60923,200200000.0
2008-07-29 02:40:00,1.60911,1.60923,1.60886,1.60913,160500001.0
2008-07-29 02:45:00,1.60907,1.60932,1.60781,1.60825,168000000.0
2008-07-29 02:50:00,1.60838,1.60843,1.60769,1.60775,223100000.0
2008-07-29 02:55:00,1.60772,1.60816,1.60743,1.60811,225300001.0
2008-07-29 03:00:00,1.60822,1.60837,1.6078,1.6078,190500001.0
2008-07-29 03:05:00,1.60827,1.60833,1.60771,1.60784,214400001.0
2008-07-29 03:10:00,1.60808,1.60825,1.60767,1.60818,189700000.0
2008-07-29 03:15:00,1.60816,1.60821,1.60769,1.60784,147300000.0
2008-07-29 03:20:00,1.6079,1.60826,1.6077,1.60826,192800000.0
2008-07-29 03:25:00,1.60814,1.60868,1.60782,1.60817,196000000.0
2008-07-29 03:30:00,1.60838,1.60907,1.60832,1.609,220800001.0
2008-07-29 03:35:00,1.60928,1.60932,1.60761,1.60792,193400000.0
2008-07-29 03:40:00,1.60796,1.60835,1.60778,1.60804,177200000.0
2008-07-29 03:45:00,1.60805,1.60815,1.60759,1.60804,172100000.0
2008-07-29 03:50:00,1.60797,1.60827,1.60769,1.60815,195700001.0
2008-07-29 03:55:00,1.60793,1.60805,1.60714,1.60761,222699999.0
2008-07-29 04:00:00,1.60764,1.6079,1.60732,1.60761,155200000.0
2008-07-29 04:05:00,1.60724,1.60823,1.60724,1.60767,168500000.0
2008-07-29 04:10:00,1.60765,1.60795,1.60721,1.60773,167700001.0
2008-07-29 04:15:00,1.60777,1.60792,1.60736,1.60789,183200001.0
2008-07-29 04:20:00,1.60785,1.60832,1.60777,1.60817,192600000.0
2008-07-29 04:25:00,1.6082,1.60855,1.60792,1.60845,161500000.0
2008-07-29 04:30:00,1.60834,1.60877,1.6081,1.60862,207300000.0
2008-07-29 04:35:00,1.60855,1.60881,1.60806,1.60866,181100001.0
2008-07-29 04:40:00,1.60844,1.60844,1.60667,1.60697,161700000.0
2008-07-29 04:45:00,1.60703,1.60739,1.60642,1.60727,160700000.0
2008-07-29 04:50:00,1.60726,1.60761,1.60705,1.60754,155000000.0
2008-07-29 04:55:00,1.60763,1.60767,1.60719,1.60746,194300000.0
2008-07-29 05:00:00,1.60746,1.60751,1.60696,1.60713,241900002.0
2008-07-29 05:05:00,1.60712,1.60736,1.60671,1.60679,228500000.0
2008-07-29 05:10:00,1.60692,1.60713,1.60651,1.60705,167100000.0
2008-07-29 05:15:00,1.60708,1.60737,1.60676,1.60692,151400001.0
2008-07-29 05:20:00,1.60682,1.60691,1.60641,1.6065,162800000.0
2008-07-29 05:25:00,1.60651,1.6067,1.6058,1.60667,183000000.0
2008-07-29 05:30:00,1.60671,1.60689,1.60623,1.60679,155600000.0
2008-07-29 05:35:00,1.60689,1.60741,1.6067,1.60733,180400002.0
2008-07-29 05:40:00,1.60742,1.60784,1.60709,1.60749,174000000.0
2008-07-29 05:45:00,1.60739,1.60798,1.60733,1.60751,207100001.0
2008-07-29 05:50:00,1.60747,1.60763,1.60703,1.60763,155300000.0
2008-07-29 05:55:00,1.60749,1.60777,1.60737,1.60764,184600000.0
2008-07-29 06:00:00,1.60745,1.60772,1.60689,1.60756,243200001.0
2008-07-29 06:05:00,1.6075,1.60762,1.60708,1.60743,202800001.0
2008-07-29 06:10:00,1.60762,1.60815,1.60752,1.60799,177500000.0
2008-07-29 06:15:00,1.6079,1.60818,1.6078,1.60784,123000000.0
2008-07-29 06:20:00,1.60824,1.60824,1.60767,1.60794,161700001.0
2008-07-29 06:25:00,1.60795,1.60799,1.60766,1.60784,156400000.0
2008-07-29 06:30:00,1.60796,1.608,1.60739,1.60761,168400000.0
2008-07-29 06:35:00,1.60756,1.60782,1.6071,1.60758,226100001.0
2008-07-29 06:40:00,1.60762,1.60791,1.60722,1.60763,214800000.0
2008-07-29 06:45:00,1.60763,1.6078,1.6073,1.60769,243200000.0
2008-07-29 06:50:00,1.60773,1.608,1.60742,1.60757,192500001.0
2008-07-29 06:55:00,1.60785,1.60803,1.60735,1.60748,170400000.0
2008-07-29 07:00:00,1.60794,1.60835,1.60756,1.60766,222000001.0
2008-07-29 07:05:00,1.6077,1.60797,1.60755,1.60776,186300000.0
2008-07-29 07:10:00,1.60777,1.60785,1.60738,1.60769,220000000.0
2008-07-29 07:15:00,1.60766,1.60819,1.60743,1.60789,166200000.0
2008-07-29 07:20:00,1.60774,1.60797,1.6075,1.60764,213700000.0
2008-07-29 07:25:00,1.60772,1.60793,1.60731,1.60782,236000001.0
2008-07-29 07:30:00,1.6079,1.60805,1.60743,1.60805,230700002.0
2008-07-29 07:35:00,1.60775,1.60821,1.60765,1.60808,181300000.0
2008-07-29 07:40:00,1.60794,1.60822,1.60766,1.60821,184200000.0
2008-07-29 07:45:00,1.60818,1.60857,1.60764,1.60764,190000001.0
2008-07-29 07:50:00,1.60803,1.60811,1.60745,1.60773,129200000.0
2008-07-29 07:55:00,1.60791,1.60836,1.6074,1.6081,207200000.0
2008-07-29 08:00:00,1.60793,1.60793,1.60676,1.60683,174400000.0
2008-07-29 08:05:00,1.60673,1.60673,1.60633,1.60644,178800000.0
2008-07-29 08:10:00,1.60628,1.60648,1.60555,1.60563,203000001.0
2008-07-29 08:15:00,1.60568,1.60637,1.60539,1.60609,212100000.0
2008-07-29 08:20:00,1.60618,1.60658,1.60592,1.6063,190400000.0
2008-07-29 08:25:00,1.6064,1.60831,1.60631,1.60823,206600001.0
2008-07-29 08:30:00,1.60821,1.60821,1.60661,1.60749,155000000.0
2008-07-29 08:35:00,1.60754,1.60835,1.6074,1.60798,188200000.0
2008-07-29 08:40:00,1.60817,1.60834,1.60724,1.60752,164700000.0
2008-07-29 08:45:00,1.60762,1.60778,1.60733,1.60773,207500000.0
2008-07-29 08:50:00,1.60774,1.60907,1.6076,1.60907,169200000.0
2008-07-29 08:55:00,1.6091,1.60964,1.60863,1.60913,187200001.0
2008-07-29 09:00:00,1.6091,1.60937,1.60838,1.60936,189900000.0
2008-07-29 09:05:00,1.6093,1.60937,1.6088,1.60902,200100001.0
2008-07-29 09:10:00,1.60887,1.609,1.60824,1.60839,185300000.0
2008-07-29 09:15:00,1.60826,1.60894,1.60826,1.6083,191000000.0
2008-07-29 09:20:00,1.60856,1.60867,1.60811,1.60855,203100000.0
2008-07-29 09:25:00,1.60859,1.60946,1.60828,1.60946,195400000.0
2008-07-29 09:30:00,1.60948,1.6097,1.609,1.60947,153600000.0
2008-07-29 09:35:00,1.60945,1.60945,1.60833,1.60844,207900000.0
2008-07-29 09:40:00,1.60823,1.6084,1.60781,1.60786,236300001.0
2008-07-29 09:45:00,1.60804,1.60831,1.60743,1.60817,232400000.0
2008-07-29 09:50:00,1.6081,1.6084,1.60789,1.60814,244800000.0
2008-07-29 09:55:00,1.60803,1.60863,1.60758,1.60863,232900002.0
2008-07-29 10:00:00,1.60866,1.60905,1.6081,1.60857,231900000.0
2008-07-29 10:05:00,1.6086,1.60872,1.6081,1.6084,172900000.0
2008-07-29 10:10:00,1.60842,1.60882,1.60821,1.60845,236600000.0
2008-07-29 10:15:00,1.60842,1.60887,1.60836,1.6087,247200000.0
2008-07-29 10:20:00,1.6088,1.6088,1.60811,1.6084,189500001.0
2008-07-29 10:25:00,1.6085,1.6088,1.60829,1.60867,185400000.0
2008-07-29 10:30:00,1.60867,1.60912,1.60806,1.60806,207500001.0
2008-07-29 10:35:00,1.60816,1.60852,1.60735,1.60814,176000000.0
2008-07-29 10:40:00,1.60826,1.60878,1.60793,1.60827,175000001.0
2008-07-29 10:45:00,1.60802,1.60864,1.60788,1.60835,180400000.0
2008-07-29 10:50:00,1.6084,1.60868,1.608,1.60846,168000000.0
2008-07-29 10:55:00,1.60843,1.60843,1.60736,1.60766,172200000.0
2008-07-29 11:00:00,1.60764,1.60783,1.60743,1.60783,124900000.0
2008-07-29 11:05:00,1.60771,1.60771,1.607,1.60716,178900000.0
2008-07-29 11:10:00,1.60723,1.60841,1.60699,1.6083,208300001.0
2008-07-29 11:15:00,1.60853,1.60861,1.60779,1.60823,209400000.0
2008-07-29 11:20:00,1.60819,1.60829,1.60756,1.60783,173100000.0
2008-07-29 11:25:00,1.60777,1.60777,1.60709,1.6075,200600000.0
2008-07-29 11:30:00,1.60754,1.60851,1.60754,1.60844,234200000.0
2008-07-29 11:35:00,1.60838,1.60881,1.60838,1.60867,163600001.0
2008-07-29 11:40:00,1.60875,1.6091,1.60859,1.60887,192500001.0
2008-07-29 11:45:00,1.60913,1.60913,1.60822,1.60829,158300000.0
2008-07-29 11:50:00,1.60818,1.60859,1.60802,1.60854,183600000.0
2008-07-29 11:55:00,1.60852,1.60892,1.608,1.6089,201600001.0
2008-07-29 12:00:00,1.60886,1.60944,1.60883,1.60932,152400000.0
2008-07-29 12:05:00,1.6093,1.60956,1.60885,1.60885,179100000.0
2008-07-29 12:10:00,1.60897,1.60968,1.60897,1.60939,210400000.0
2008-07-29 12:15:00,1.60958,1.60978,1.60897,1.60943,178300000.0
2008-07-29 12:20:00,1.60917,1.60929,1.60842,1.60877,224400000.0
2008-07-29 12:25:00,1.60896,1.60954,1.60873,1.60927,205100001.0
2008-07-29 12:30:00,1.60933,1.60953,1.60859,1.60869,165000000.0
2008-07-29 12:35:00,1.6087,1.60967,1.60859,1.60945,195200001.0
2008-07-29 12:40:00,1.60952,1.61005,1.60939,1.60975,158600000.0
2008-07-29 12:45:00,1.60978,1.61005,1.60956,1.60983,207600001.0
2008-07-29 12:50:00,1.6098,1.61097,1.60961,1.6109,215700000.0
2008-07-29 12:55:00,1.61104,1.61105,1.61006,1.61076,204400000.0
2008-07-29 13:00:00,1.61093,1.61094,1.61046,1.61086,194900001.0
2008-07-29 13:05:00,1.61056,1.61103,1.61021,1.61058,201800000.0
2008-07-29 13:10:00,1.6107,1.61186,1.6107,1.61177,197500000.0
2008-07-29 13:15:00,1.61167,1.61211,1.60966,1.60966,249000000.0
2008-07-29 13:20:00,1.60973,1.61058,1.60936,1.61047,174000000.0
2008-07-29 13:25:00,1.61041,1.61049,1.60904,1.60957,170900000.0
2008-07-29 13:30:00,1.60961,1.6098,1.60906,1.6093,1612100001.0
2008-07-29 13:35:00,1.60931,1.60956,1.60872,1.60946,1814800003.0
2008-07-29 13:40:00,1.60939,1.60952,1.60816,1.60835,1944400001.0
2008-07-29 13:45:00,1.6082,1.60866,1.60802,1.60833,1016900003.0
2008-07-29 13:50:00,1.6084,1.60882,1.60759,1.60783,1514500003.0
2008-07-29 13:55:00,1.60777,1.60796,1.60709,1.60765,1830100003.0
2008-07-29 14:00:00,1.60754,1.60784,1.60717,1.60781,1699300002.0
2008-07-29 14:05:00,1.60786,1.60858,1.60771,1.60819,1690200000.0
2008-07-29 14:10:00,1.60826,1.60847,1.60765,1.60831,1718800004.0
2008-07-29 14:15:00,1.60828,1.60884,1.60806,1.60861,1154400002.0
2008-07-29 14:20:00,1.60862,1.60924,1.60846,1.60886,1957700002.0
2008-07-29 14:25:00,1.60882,1.60896,1.6076,1.60807,1936500003.0
2008-07-29 14:30:00,1.60806,1.60829,1.60547,1.60785,1757400004.0
2008-07-29 14:35:00,1.6079,1.60817,1.60738,1.60738,1010400000.0
2008-07-29 14:40:00,1.60736,1.6076,1.60692,1.60707,1159700001.0
2008-07-29 14:45:00,1.60723,1.60741,1.6065,1.60703,1389000002.0
2008-07-29 14:50:00,1.60707,1.60745,1.60534,1.6055,1518500002.0
2008-07-29 14:55:00,1.60543,1.60596,1.60477,1.60504,1732700005.0
2008-07-29 15:00:00,1.60518,1.60552,1.60425,1.60455,2366100004.0
2008-07-29 15:05:00,1.60429,1.60508,1.60399,1.60451,1941100002.0
2008-07-29 15:10:00,1.60443,1.60505,1.60396,1.60418,2201700002.0
2008-07-29 15:15:00,1.60409,1.60458,1.60368,1.60396,1943900000.0
2008-07-29 15:20:00,1.60396,1.60493,1.60382,1.60472,2494800008.0
2008-07-29 15:25:00,1.60478,1.60527,1.60447,1.60525,3142500007.0
2008-07-29 15:30:00,1.60526,1.60559,1.60487,1.60552,2525699997.0
2008-07-29 15:35:00,1.60546,1.60643,1.60508,1.60627,2136300005.0
2008-07-29 15:40:00,1.60611,1.60623,1.60493,1.60496,1631300002.0
2008-07-29 15:45:00,1.60507,1.60512,1.60451,1.60489,1928500002.0
2008-07-29 15:50:00,1.60513,1.60551,1.6049,1.60506,2072300001.0
2008-07-29 15:55:00,1.60521,1.60549,1.60426,1.60495,2042600004.0
2008-07-29 16:00:00,1.60483,1.6057,1.60285,1.60352,2351400000.0
2008-07-29 16:05:00,1.6034,1.60422,1.60252,1.60285,1360500001.0
2008-07-29 16:10:00,1.60283,1.60283,1.60045,1.60211,2413600004.0
2008-07-29 16:15:00,1.60188,1.60273,1.6013,1.60192,3185600004.0
2008-07-29 16:20:00,1.6016,1.60306,1.60151,1.60268,2851900007.0
2008-07-29 16:25:00,1.60258,1.60301,1.60219,1.60283,2505300004.0
2008-07-29 16:30:00,1.60266,1.60269,1.60189,1.60228,2400600006.0
2008-07-29 16:35:00,1.60196,1.60225,1.60074,1.60076,2785900004.0
2008-07-29 16:40:00,1.60078,1.60168,1.60017,1.60161,2068900005.0
2008-07-29 16:45:00,1.6017,1.60217,1.60147,1.60196,2437200010.0
2008-07-29 16:50:00,1.60211,1.60257,1.60193,1.60235,2015300004.0
2008-07-29 16:55:00,1.6023,1.60246,1.60133,1.60148,2190900004.0
2008-07-29 17:00:00,1.60143,1.60195,1.60093,1.60132,2599200005.0
2008-07-29 17:05:00,1.60129,1.60162,1.60095,1.60144,2139300001.0
2008-07-29 17:10:00,1.60156,1.602,1.60148,1.6017,2021200005.0
2008-07-29 17:15:00,1.60161,1.60187,1.60052,1.60052,2258100005.0
2008-07-29 17:20:00,1.60054,1.60121,1.60044,1.60107,2257100001.0
2008-07-29 17:25:00,1.601,1.60117,1.60022,1.60058,2566300001.0
2008-07-29 17:30:00,1.60053,1.6013,1.60031,1.60103,2496800002.0
2008-07-29 17:35:00,1.60083,1.6012,1.60046,1.60078,2146200005.0
2008-07-29 17:40:00,1.60078,1.60109,1.59948,1.59965,1803100004.0
2008-07-29 17:45:00,1.59962,1.6004,1.59946,1.60025,2194600007.0
2008-07-29 17:50:00,1.60022,1.60048,1.59945,1.59951,2474400005.0
2008-07-29 17:55:00,1.5995,1.60017,1.59901,1.59924,2304900005.0
2008-07-29 18:00:00,1.59918,1.59922,1.59841,1.59842,2806800008.0
2008-07-29 18:05:00,1.59827,1.59854,1.59804,1.59826,2116000003.0
2008-07-29 18:10:00,1.59812,1.59831,1.5975,1.59815,2161800004.0
2008-07-29 18:15:00,1.59824,1.59833,1.59745,1.59795,2262700006.0
2008-07-29 18:20:00,1.59803,1.59841,1.59782,1.59798,1843200002.0
2008-07-29 18:25:00,1.59801,1.59845,1.59779,1.59819,2241700004.0
2008-07-29 18:30:00,1.59815,1.59849,1.59762,1.59773,2107299998.0
2008-07-29 18:35:00,1.59769,1.59819,1.59769,1.59799,1600400002.0
2008-07-29 18:40:00,1.59798,1.59821,1.59767,1.59782,2011200006.0
2008-07-29 18:45:00,1.5977,1.59818,1.59746,1.59786,2240600004.0
2008-07-29 18:50:00,1.59803,1.59815,1.59768,1.59789,2029300005.0
2008-07-29 18:55:00,1.5979,1.59794,1.59713,1.59756,2787800005.0
2008-07-29 19:00:00,1.5976,1.59766,1.59695,1.59732,2549300003.0
2008-07-29 19:05:00,1.5973,1.59769,1.59681,1.5972,2704300004.0
2008-07-29 19:10:00,1.59733,1.59757,1.59685,1.59717,2797000007.0
2008-07-29 19:15:00,1.59686,1.59738,1.59679,1.5971,2099600005.0
2008-07-29 19:20:00,1.59702,1.59737,1.59686,1.59696,2139000005.0
2008-07-29 19:25:00,1.59691,1.59731,1.59633,1.59655,1802800003.0
2008-07-29 19:30:00,1.59659,1.59672,1.59541,1.59541,2299100005.0
2008-07-29 19:35:00,1.59548,1.59634,1.59515,1.5962,1993700005.0
2008-07-29 19:40:00,1.59626,1.59656,1.5955,1.59568,1327400001.0
2008-07-29 19:45:00,1.59565,1.59579,1.59465,1.59504,1507500001.0
2008-07-29 19:50:00,1.5951,1.59538,1.5947,1.59509,2345000002.0
2008-07-29 19:55:00,1.59515,1.59596,1.59496,1.5958,2086400004.0
2008-07-29 20:00:00,1.59574,1.59629,1.59572,1.59593,2621400006.0
2008-07-29 20:05:00,1.59592,1.59653,1.59579,1.59635,2677000007.0
2008-07-29 20:10:00,1.59633,1.59653,1.59597,1.59603,2783500004.0
2008-07-29 20:15:00,1.59586,1.59622,1.59558,1.59595,1853300004.0
2008-07-29 20:20:00,1.59585,1.59599,1.59551,1.5959,1316600001.0
2008-07-29 20:25:00,1.59596,1.59624,1.59553,1.59579,1867000007.0
2008-07-29 20:30:00,1.59583,1.59688,1.59568,1.59688,1240800000.0
2008-07-29 20:35:00,1.59677,1.597,1.59604,1.59683,1790900004.0
2008-07-29 20:40:00,1.59684,1.59694,1.59618,1.59664,1443300005.0
2008-07-29 20:45:00,1.59673,1.59714,1.59653,1.59705,1790000005.0
2008-07-29 20:50:00,1.59709,1.59724,1.59627,1.59647,1096800002.0
2008-07-29 20:55:00,1.59646,1.59704,1.59644,1.59685,1209800002.0
2008-07-29 21:00:00,1.59685,1.59696,1.59635,1.59659,1282700003.0
2008-07-29 21:05:00,1.59654,1.59722,1.59653,1.5969,1438400004.0
2008-07-29 21:10:00,1.59667,1.59686,1.59642,1.59651,1381000003.0
2008-07-29 21:15:00,1.5964,1.59662,1.59627,1.5965,1105800003.0
2008-07-29 21:20:00,1.59647,1.59652,1.59605,1.59627,664100002.0
2008-07-29 21:25:00,1.59627,1.59636,1.59569,1.59574,1061300001.0
2008-07-29 21:30:00,1.59571,1.59595,1.59544,1.59571,1382099999.0
2008-07-29 21:35:00,1.59568,1.59601,1.59541,1.5957,1293200003.0
2008-07-29 21:40:00,1.59568,1.59609,1.5953,1.59589,906900001.0
2008-07-29 21:45:00,1.59581,1.59619,1.59569,1.59594,1637600001.0
2008-07-29 21:50:00,1.5958,1.59597,1.59532,1.59532,1681500000.0
2008-07-29 21:55:00,1.59535,1.59538,1.59478,1.5952,1079600003.0
2008-07-29 22:00:00,1.59521,1.59574,1.5952,1.5955,710400000.0
2008-07-29 22:05:00,1.59556,1.59586,1.59507,1.59547,915400002.0
2008-07-29 22:10:00,1.5956,1.59631,1.59555,1.59614,1085100001.0
2008-07-29 22:15:00,1.59608,1.59639,1.5959,1.59614,691500000.0
2008-07-29 22:20:00,1.59609,1.59633,1.59523,1.59527,930500001.0
2008-07-29 22:25:00,1.59521,1.59611,1.59515,1.59578,858300001.0
2008-07-29 22:30:00,1.59585,1.59651,1.59555,1.59625,1073700004.0
2008-07-29 22:35:00,1.59625,1.59649,1.59557,1.59571,1097700001.0
2008-07-29 22:40:00,1.59574,1.59605,1.59516,1.59516,1031100002.0
2008-07-29 22:45:00,1.59512,1.59619,1.59506,1.59604,867000001.0
2008-07-29 22:50:00,1.59584,1.59594,1.59499,1.59556,1119000002.0
2008-07-29 22:55:00,1.59547,1.59584,1.59507,1.5954,849500002.0
2008-07-29 23:00:00,1.59491,1.59568,1.59483,1.59547,283800002.0
2008-07-29 23:05:00,1.59519,1.59573,1.59497,1.59507,204900000.0
2008-07-29 23:10:00,1.59519,1.59643,1.59519,1.5964,334100002.0
2008-07-29 23:15:00,1.59644,1.59644,1.59558,1.59558,252100000.0
2008-07-29 23:20:00,1.59547,1.59562,1.59479,1.59517,454300000.0
2008-07-29 23:25:00,1.5952,1.59581,1.59519,1.59538,188600000.0
2008-07-29 23:30:00,1.59545,1.59558,1.59487,1.59502,600400000.0
2008-07-29 23:35:00,1.59498,1.59529,1.59473,1.59499,444800000.0
2008-07-29 23:40:00,1.59506,1.59521,1.59454,1.5947,388700000.0
2008-07-29 23:45:00,1.59465,1.59572,1.59452,1.59535,409200001.0
2008-07-29 23:50:00,1.59535,1.59542,1.59411,1.5943,600500003.0
2008-07-29 23:55:00,1.59426,1.59491,1.59426,1.59473,572200000.0
2008-07-30 00:00:00,1.59498,1.59572,1.59447,1.59555,805100003.0
2008-07-30 00:05:00,1.5955,1.59634,1.59547,1.59627,306900000.0
2008-07-30 00:10:00,1.59587,1.5968,1.59587,1.59646,218200000.0
2008-07-30 00:15:00,1.59638,1.59656,1.59569,1.59585,304000000.0
2008-07-30 00:20:00,1.59592,1.5963,1.59579,1.59611,327400001.0
2008-07-30 00:25:00,1.59619,1.59647,1.59533,1.59537,221000000.0
2008-07-30 00:30:00,1.59521,1.5959,1.59499,1.5959,352700000.0
2008-07-30 00:35:00,1.59544,1.59575,1.59489,1.59489,276000002.0
2008-07-30 00:40:00,1.59511,1.59542,1.59459,1.59503,228700000.0
2008-07-30 00:45:00,1.59538,1.5958,1.59504,1.59538,207600001.0
2008-07-30 00:50:00,1.59579,1.59584,1.59493,1.59518,298200001.0
2008-07-30 00:55:00,1.59546,1.59546,1.59488,1.59497,301600002.0
2008-07-30 01:00:00,1.59491,1.59528,1.59474,1.59525,266100000.0
2008-07-30 01:05:00,1.59527,1.59549,1.59467,1.59512,292700000.0
2008-07-30 01:10:00,1.59486,1.59534,1.59437,1.59459,578700002.0
2008-07-30 01:15:00,1.59475,1.59549,1.59467,1.59501,238600000.0
2008-07-30 01:20:00,1.59481,1.59525,1.59413,1.59523,423200000.0
2008-07-30 01:25:00,1.59511,1.59539,1.59475,1.59518,562500001.0
2008-07-30 01:30:00,1.59516,1.59583,1.59506,1.59531,390600000.0
2008-07-30 01:35:00,1.59562,1.59562,1.59517,1.5956,235799999.0
2008-07-30 01:40:00,1.59552,1.59645,1.5952,1.59605,729100002.0
2008-07-30 01:45:00,1.59601,1.59629,1.59569,1.59578,401900000.0
2008-07-30 01:50:00,1.59614,1.59636,1.59562,1.59618,591600000.0
2008-07-30 01:55:00,1.59619,1.5963,1.59552,1.59554,393400000.0
2008-07-30 02:00:00,1.59607,1.59633,1.59566,1.5962,163200000.0
2008-07-30 02:05:00,1.59618,1.59652,1.59573,1.59605,166600000.0
2008-07-30 02:10:00,1.59612,1.59659,1.59575,1.59635,130800000.0
2008-07-30 02:15:00,1.59627,1.59645,1.59591,1.5964,156100000.0
2008-07-30 02:20:00,1.59643,1.59652,1.596,1.5964,155300000.0
2008-07-30 02:25:00,1.59645,1.59678,1.59596,1.59639,199200001.0
2008-07-30 02:30:00,1.5963,1.59642,1.59586,1.5961,192200000.0
2008-07-30 02:35:00,1.59616,1.59638,1.59522,1.59581,159600000.0
2008-07-30 02:40:00,1.59582,1.59618,1.59552,1.59578,189100000.0
2008-07-30 02:45:00,1.59562,1.59592,1.59542,1.59577,172000000.0
2008-07-30 02:50:00,1.5958,1.5961,1.59545,1.59566,190300000.0
2008-07-30 02:55:00,1.59563,1.59573,1.59461,1.59483,227800000.0
2008-07-30 03:00:00,1.5951,1.59582,1.5949,1.59529,153600000.0
2008-07-30 03:05:00,1.59567,1.59567,1.5946,1.59477,182200000.0
2008-07-30 03:10:00,1.59495,1.59526,1.59475,1.59508,175800000.0
2008-07-30 03:15:00,1.59512,1.59525,1.59473,1.59488,169700001.0
2008-07-30 03:20:00,1.5949,1.59518,1.5946,1.59508,149600000.0
2008-07-30 03:25:00,1.5949,1.59535,1.59477,1.59487,185100000.0
2008-07-30 03:30:00,1.59508,1.59557,1.59496,1.59501,159300000.0
2008-07-30 03:35:00,1.59517,1.59534,1.59469,1.59534,165200000.0
2008-07-30 03:40:00,1.5955,1.59618,1.5955,1.5961,178400000.0
2008-07-30 03:45:00,1.59621,1.59631,1.59571,1.59601,177300000.0
2008-07-30 03:50:00,1.59593,1.5962,1.59555,1.59605,233800001.0
2008-07-30 03:55:00,1.59603,1.59634,1.59571,1.59614,191000000.0
2008-07-30 04:00:00,1.59601,1.59624,1.59567,1.59603,177100000.0
2008-07-30 04:05:00,1.59562,1.59656,1.59562,1.59645,151100000.0
2008-07-30 04:10:00,1.59653,1.5967,1.59599,1.59664,172800000.0
2008-07-30 04:15:00,1.59667,1.59681,1.59595,1.59642,161200000.0
2008-07-30 04:20:00,1.59637,1.59655,1.59621,1.59643,194200001.0
2008-07-30 04:25:00,1.59652,1.59652,1.5957,1.59613,173800000.0
2008-07-30 04:30:00,1.59606,1.59658,1.59577,1.59638,211200000.0
2008-07-30 04:35:00,1.59628,1.59672,1.596,1.59655,166900000.0
2008-07-30 04:40:00,1.59635,1.59659,1.59552,1.59619,174800001.0
2008-07-30 04:45:00,1.59604,1.59607,1.59531,1.59581,159600000.0
2008-07-30 04:50:00,1.59603,1.59621,1.59579,1.59604,152200001.0
2008-07-30 04:55:00,1.59607,1.59625,1.59586,1.59603,143400001.0
2008-07-30 05:00:00,1.59612,1.5963,1.59573,1.59605,168600000.0
2008-07-30 05:05:00,1.59577,1.59604,1.59533,1.59539,194800002.0
2008-07-30 05:10:00,1.5955,1.59574,1.59533,1.59554,138100000.0
2008-07-30 05:15:00,1.59562,1.59596,1.5954,1.59574,209500000.0
2008-07-30 05:20:00,1.59579,1.59604,1.5954,1.59582,211000000.0
2008-07-30 05:25:00,1.5957,1.59588,1.59494,1.59568,139100001.0
2008-07-30 05:30:00,1.59544,1.59583,1.5952,1.59573,186800000.0
2008-07-30 05:35:00,1.5959,1.59599,1.59533,1.59561,189700000.0
2008-07-30 05:40:00,1.59555,1.59567,1.59496,1.5952,172700000.0
2008-07-30 05:45:00,1.59496,1.59526,1.59473,1.59479,206800001.0
2008-07-30 05:50:00,1.59476,1.59514,1.59452,1.59506,159400000.0
2008-07-30 05:55:00,1.59505,1.59531,1.59481,1.5952,169300000.0
2008-07-30 06:00:00,1.59506,1.59528,1.59451,1.59477,211200000.0
2008-07-30 06:05:00,1.59493,1.59533,1.59478,1.59478,214000000.0
2008-07-30 06:10:00,1.59491,1.59571,1.59477,1.59524,219900001.0
2008-07-30 06:15:00,1.59519,1.59555,1.5949,1.59493,163300000.0
2008-07-30 06:20:00,1.59508,1.59516,1.59463,1.59492,181000000.0
2008-07-30 06:25:00,1.59502,1.59508,1.5947,1.5949,171700001.0
2008-07-30 06:30:00,1.59501,1.59552,1.59484,1.59537,168800001.0
2008-07-30 06:35:00,1.59525,1.59572,1.59498,1.59555,190600000.0
2008-07-30 06:40:00,1.59568,1.59593,1.5953,1.59554,149400001.0
2008-07-30 06:45:00,1.5956,1.59596,1.59555,1.59593,207900001.0
2008-07-30 06:50:00,1.59589,1.59605,1.59556,1.59556,173200000.0
2008-07-30 06:55:00,1.59588,1.59609,1.59537,1.59537,204100002.0
2008-07-30 07:00:00,1.59578,1.5959,1.59529,1.59542,215700000.0
2008-07-30 07:05:00,1.59534,1.59559,1.5951,1.59527,233400001.0
2008-07-30 07:10:00,1.59534,1.59575,1.59516,1.59516,207800000.0
2008-07-30 07:15:00,1.59498,1.59507,1.59433,1.5949,244000000.0
2008-07-30 07:20:00,1.59462,1.59512,1.59434,1.59442,266100001.0
2008-07-30 07:25:00,1.59448,1.59479,1.59422,1.59476,164100000.0
2008-07-30 07:30:00,1.59478,1.59489,1.59422,1.59489,174400000.0
2008-07-30 07:35:00,1.59453,1.59508,1.59448,1.59491,197100001.0
2008-07-30 07:40:00,1.5948,1.59521,1.59468,1.59487,198100001.0
2008-07-30 07:45:00,1.59482,1.5951,1.5942,1.5942,156100000.0
2008-07-30 07:50:00,1.59393,1.59393,1.59261,1.59346,201900000.0
2008-07-30 07:55:00,1.59363,1.5938,1.59296,1.59364,200500000.0
2008-07-30 08:00:00,1.5938,1.59517,1.5938,1.59462,165300000.0
2008-07-30 08:05:00,1.59476,1.59488,1.59402,1.59468,194100000.0
2008-07-30 08:10:00,1.59442,1.59505,1.59413,1.59451,181300000.0
2008-07-30 08:15:00,1.59465,1.59487,1.5941,1.59459,197800000.0
2008-07-30 08:20:00,1.59479,1.59517,1.59428,1.59486,177300000.0
2008-07-30 08:25:00,1.59485,1.59536,1.59454,1.59472,248600000.0
2008-07-30 08:30:00,1.59453,1.59457,1.59393,1.59455,159000000.0
2008-07-30 08:35:00,1.5946,1.59555,1.59458,1.59513,227300002.0
2008-07-30 08:40:00,1.59499,1.59536,1.59452,1.59497,177899999.0
2008-07-30 08:45:00,1.59518,1.59666,1.595,1.59602,236900000.0
2008-07-30 08:50:00,1.59589,1.59657,1.5958,1.59635,184600000.0
2008-07-30 08:55:00,1.5963,1.59659,1.59587,1.59587,185700000.0
2008-07-30 09:00:00,1.59607,1.59647,1.59533,1.59567,159300000.0
2008-07-30 09:05:00,1.59596,1.59596,1.59445,1.59452,185900000.0
2008-07-30 09:10:00,1.59427,1.59528,1.59424,1.59516,159100000.0
2008-07-30 09:15:00,1.59492,1.59519,1.59448,1.59461,211600001.0
2008-07-30 09:20:00,1.59503,1.59508,1.59434,1.59499,202800000.0
2008-07-30 09:25:00,1.59494,1.59576,1.59464,1.59572,163100000.0
2008-07-30 09:30:00,1.59541,1.59551,1.59453,1.59546,179300000.0
2008-07-30 09:35:00,1.59513,1.59515,1.59456,1.59464,198000001.0
2008-07-30 09:40:00,1.59457,1.59512,1.59434,1.59476,186600000.0
2008-07-30 09:45:00,1.59493,1.59509,1.59424,1.59464,161700000.0
2008-07-30 09:50:00,1.59463,1.59515,1.59461,1.59502,224400001.0
2008-07-30 09:55:00,1.59491,1.59556,1.59463,1.59556,222900000.0
2008-07-30 10:00:00,1.59566,1.59609,1.59507,1.59545,206800000.0
2008-07-30 10:05:00,1.59541,1.59578,1.59467,1.59559,158800000.0
2008-07-30 10:10:00,1.59551,1.59561,1.59418,1.59454,191200001.0
2008-07-30 10:15:00,1.59437,1.59514,1.59435,1.59492,206600003.0
2008-07-30 10:20:00,1.59515,1.59519,1.59446,1.59514,205300002.0
2008-07-30 10:25:00,1.59515,1.59589,1.595,1.5956,267700000.0
2008-07-30 10:30:00,1.59571,1.59628,1.59545,1.59547,164000000.0
2008-07-30 10:35:00,1.5956,1.59567,1.59471,1.59503,154300000.0
2008-07-30 10:40:00,1.59527,1.59562,1.59495,1.5955,201500001.0
2008-07-30 10:45:00,1.59545,1.5959,1.59514,1.59566,263100000.0
2008-07-30 10:50:00,1.59596,1.59601,1.59527,1.59577,174000000.0
2008-07-30 10:55:00,1.59575,1.59631,1.59543,1.59599,286800000.0
2008-07-30 11:00:00,1.59581,1.59581,1.59485,1.59535,188500003.0
2008-07-30 11:05:00,1.59534,1.59573,1.5949,1.59501,220800001.0
2008-07-30 11:10:00,1.59505,1.59578,1.59501,1.59548,193100000.0
2008-07-30 11:15:00,1.59578,1.59588,1.59494,1.5953,180700000.0
2008-07-30 11:20:00,1.59525,1.59534,1.59465,1.59476,173700000.0
2008-07-30 11:25:00,1.5948,1.59505,1.59454,1.59478,255500002.0
2008-07-30 11:30:00,1.59471,1.59528,1.5946,1.59491,202400000.0
2008-07-30 11:35:00,1.59475,1.59546,1.59468,1.59497,231400000.0
2008-07-30 11:40:00,1.59508,1.59534,1.59462,1.59481,147300000.0
2008-07-30 11:45:00,1.59506,1.59506,1.5938,1.59433,150400001.0
2008-07-30 11:50:00,1.59442,1.59442,1.5934,1.59369,162400000.0
2008-07-30 11:55:00,1.59369,1.59437,1.59341,1.59344,168800000.0
2008-07-30 12:00:00,1.59321,1.59363,1.5927,1.59321,153900000.0
2008-07-30 12:05:00,1.59328,1.59389,1.5931,1.5933,179400000.0
2008-07-30 12:10:00,1.5935,1.59359,1.59267,1.59335,177200001.0
2008-07-30 12:15:00,1.59344,1.59467,1.59308,1.59467,213899999.0
2008-07-30 12:20:00,1.59469,1.59492,1.59423,1.5946,229100002.0
2008-07-30 12:25:00,1.59464,1.59477,1.59395,1.59431,183900000.0
2008-07-30 12:30:00,1.59415,1.59438,1.59374,1.59424,179600000.0
2008-07-30 12:35:00,1.59405,1.59409,1.59353,1.59389,152600000.0
2008-07-30 12:40:00,1.59387,1.5941,1.59333,1.59364,187800001.0
2008-07-30 12:45:00,1.5935,1.59381,1.59341,1.59374,197000000.0
2008-07-30 12:50:00,1.59388,1.59433,1.59328,1.59432,270500001.0
2008-07-30 12:55:00,1.59469,1.59469,1.59319,1.59392,198900001.0
2008-07-30 13:00:00,1.59435,1.59508,1.59409,1.59474,234100001.0
2008-07-30 13:05:00,1.59444,1.59489,1.59417,1.59417,190500000.0
2008-07-30 13:10:00,1.59419,1.59483,1.59415,1.59434,219100002.0
2008-07-30 13:15:00,1.59448,1.59472,1.59376,1.59432,235800001.0
2008-07-30 13:20:00,1.59425,1.59437,1.59359,1.59424,173200001.0
2008-07-30 13:25:00,1.59417,1.59441,1.59369,1.59432,207700000.0
2008-07-30 13:30:00,1.59427,1.59534,1.59355,1.59505,1863100002.0
2008-07-30 13:35:00,1.59507,1.59542,1.59389,1.59401,1725000001.0
2008-07-30 13:40:00,1.59388,1.59456,1.5935,1.59362,1986900006.0
2008-07-30 13:45:00,1.59358,1.59421,1.59348,1.59369,942600000.0
2008-07-30 13:50:00,1.59368,1.59427,1.59355,1.59414,1614100003.0
2008-07-30 13:55:00,1.59423,1.5949,1.59405,1.59418,1889200003.0
2008-07-30 14:00:00,1.59408,1.59442,1.59379,1.59421,1738600004.0
2008-07-30 14:05:00,1.59419,1.59461,1.59408,1.5945,2023000005.0
2008-07-30 14:10:00,1.5945,1.59488,1.59303,1.59303,1874300003.0
2008-07-30 14:15:00,1.59283,1.59348,1.59067,1.59122,1296200004.0
2008-07-30 14:20:00,1.59128,1.59441,1.59128,1.59424,2022900003.0
2008-07-30 14:25:00,1.5941,1.59441,1.59334,1.59367,2042100003.0
2008-07-30 14:30:00,1.59348,1.59348,1.59234,1.59308,1657000001.0
2008-07-30 14:35:00,1.59303,1.59338,1.59254,1.59301,1010900001.0
2008-07-30 14:40:00,1.59314,1.59518,1.59286,1.59476,1285100005.0
2008-07-30 14:45:00,1.59463,1.59501,1.59349,1.59475,1557600006.0
2008-07-30 14:50:00,1.59469,1.59487,1.59397,1.59412,1278100004.0
2008-07-30 14:55:00,1.59393,1.5943,1.59299,1.59306,1602500000.0
2008-07-30 15:00:00,1.59298,1.59346,1.59213,1.59298,2411100010.0
2008-07-30 15:05:00,1.59295,1.59465,1.59254,1.59465,1808100004.0
2008-07-30 15:10:00,1.59466,1.59595,1.5945,1.5955,2259200005.0
2008-07-30 15:15:00,1.59545,1.59556,1.59474,1.59498,1989300002.0
2008-07-30 15:20:00,1.595,1.59533,1.5933,1.59363,2546300002.0
2008-07-30 15:25:00,1.59368,1.59422,1.59308,1.59365,3014600006.0
2008-07-30 15:30:00,1.59369,1.59414,1.59283,1.59316,2396100006.0
2008-07-30 15:35:00,1.59321,1.59396,1.59313,1.59357,2121700002.0
2008-07-30 15:40:00,1.59369,1.59414,1.59221,1.59222,1548600002.0
2008-07-30 15:45:00,1.59234,1.59272,1.59083,1.59139,1973800005.0
2008-07-30 15:50:00,1.59142,1.59289,1.59119,1.59269,1959400004.0
2008-07-30 15:55:00,1.59279,1.59391,1.59279,1.59372,2119800000.0
2008-07-30 16:00:00,1.59364,1.59472,1.59338,1.594,2268800003.0
2008-07-30 16:05:00,1.59393,1.5948,1.59389,1.594,1313200003.0
2008-07-30 16:10:00,1.59385,1.59405,1.59223,1.59388,2431900004.0
2008-07-30 16:15:00,1.59409,1.5947,1.59304,1.59313,3299200007.0
2008-07-30 16:20:00,1.59298,1.59376,1.59289,1.59316,2880600005.0
2008-07-30 16:25:00,1.59305,1.59323,1.59261,1.59309,2533200003.0
2008-07-30 16:30:00,1.59307,1.59386,1.59222,1.59286,2372100002.0
2008-07-30 16:35:00,1.59291,1.59388,1.59186,1.59324,2562300005.0
2008-07-30 16:40:00,1.59339,1.59342,1.59234,1.59302,2054700002.0
2008-07-30 16:45:00,1.59301,1.59364,1.59258,1.59275,2337100004.0
2008-07-30 16:50:00,1.59266,1.59363,1.59262,1.59283,2134100003.0
2008-07-30 16:55:00,1.59295,1.59314,1.5913,1.59142,2453900004.0
2008-07-30 17:00:00,1.59137,1.59243,1.59136,1.5918,2488500002.0
2008-07-30 17:05:00,1.59179,1.59213,1.59138,1.59193,2317200002.0
2008-07-30 17:10:00,1.59198,1.59233,1.59174,1.59201,2039500004.0
2008-07-30 17:15:00,1.59188,1.59278,1.59144,1.59249,2411300008.0
2008-07-30 17:20:00,1.59244,1.59339,1.59237,1.59304,2413500010.0
2008-07-30 17:25:00,1.59299,1.5931,1.59226,1.59244,2742400006.0
2008-07-30 17:30:00,1.59253,1.59302,1.59216,1.59281,2479400006.0
2008-07-30 17:35:00,1.59265,1.59309,1.59239,1.59269,2100800000.0
2008-07-30 17:40:00,1.59247,1.59301,1.59237,1.59264,1874500005.0
2008-07-30 17:45:00,1.5925,1.59275,1.59221,1.59266,2236300005.0
2008-07-30 17:50:00,1.59273,1.59338,1.59244,1.59321,2410400003.0
2008-07-30 17:55:00,1.59336,1.59403,1.59291,1.59313,2440500008.0
2008-07-30 18:00:00,1.59302,1.59325,1.59237,1.59254,2798100002.0
2008-07-30 18:05:00,1.59256,1.59374,1.59217,1.59353,2084599999.0
2008-07-30 18:10:00,1.5935,1.59383,1.59302,1.59303,2291000005.0
2008-07-30 18:15:00,1.5932,1.59374,1.59286,1.59364,2169100005.0
2008-07-30 18:20:00,1.59361,1.59369,1.59319,1.59337,2025600002.0
2008-07-30 18:25:00,1.59358,1.59461,1.59358,1.59446,2127100000.0
2008-07-30 18:30:00,1.59465,1.59466,1.59414,1.59421,2301900005.0
2008-07-30 18:35:00,1.59422,1.59485,1.59416,1.59433,1590700002.0
2008-07-30 18:40:00,1.59425,1.59502,1.59416,1.59434,2311500008.0
2008-07-30 18:45:00,1.59428,1.59442,1.59366,1.59381,2050200004.0
2008-07-30 18:50:00,1.59397,1.59411,1.59256,1.59262,1947200001.0
2008-07-30 18:55:00,1.59253,1.59287,1.59163,1.59218,2666200007.0
2008-07-30 19:00:00,1.59228,1.59292,1.59223,1.59265,2398800002.0
2008-07-30 19:05:00,1.59264,1.5938,1.59228,1.59302,2867900002.0
2008-07-30 19:10:00,1.59286,1.59345,1.59274,1.59279,2861000010.0
2008-07-30 19:15:00,1.59267,1.59341,1.59235,1.59309,2039500003.0
2008-07-30 19:20:00,1.59309,1.5933,1.59235,1.59235,2152700011.0
2008-07-30 19:25:00,1.59234,1.59304,1.59233,1.59293,1725200004.0
2008-07-30 19:30:00,1.59284,1.59404,1.59284,1.59384,2337000004.0
2008-07-30 19:35:00,1.59396,1.59464,1.59346,1.59453,1820200003.0
2008-07-30 19:40:00,1.59453,1.59478,1.59398,1.59436,1360800002.0
2008-07-30 19:45:00,1.59445,1.59523,1.59445,1.59485,1530800003.0
2008-07-30 19:50:00,1.59484,1.59583,1.59472,1.59522,2388500003.0
2008-07-30 19:55:00,1.59537,1.59567,1.59494,1.59538,1978300003.0
2008-07-30 20:00:00,1.59528,1.59545,1.59495,1.59498,2769200002.0
2008-07-30 20:05:00,1.59502,1.5954,1.59409,1.59416,2608300005.0
2008-07-30 20:10:00,1.59414,1.59477,1.594,1.59455,2854500007.0
2008-07-30 20:15:00,1.59462,1.59484,1.59401,1.5946,1893400004.0
2008-07-30 20:20:00,1.59463,1.59487,1.5941,1.59483,1298900005.0
2008-07-30 20:25:00,1.59481,1.59543,1.59427,1.59507,1918500002.0
2008-07-30 20:30:00,1.59503,1.5954,1.59461,1.59477,1219400003.0
2008-07-30 20:35:00,1.59467,1.59511,1.59442,1.59494,1633500003.0
2008-07-30 20:40:00,1.59497,1.5952,1.59456,1.5948,1552599996.0
2008-07-30 20:45:00,1.59489,1.59523,1.5948,1.59523,1886300005.0
2008-07-30 20:50:00,1.59523,1.59547,1.59466,1.59466,999200003.0
2008-07-30 20:55:00,1.5946,1.59477,1.59384,1.59384,1264600001.0
2008-07-30 21:00:00,1.5936,1.59427,1.59356,1.59402,1140500000.0
2008-07-30 21:05:00,1.59391,1.59441,1.59329,1.59346,1462600000.0
2008-07-30 21:10:00,1.59346,1.59374,1.59306,1.59311,1330400002.0
2008-07-30 21:15:00,1.5932,1.59331,1.59253,1.59276,1116100002.0
2008-07-30 21:20:00,1.59278,1.59305,1.59258,1.59284,600900001.0
2008-07-30 21:25:00,1.59263,1.59298,1.59245,1.59245,1157200001.0
2008-07-30 21:30:00,1.59244,1.59266,1.59224,1.59238,1288000002.0
2008-07-30 21:35:00,1.59177,1.59213,1.59136,1.59153,1458200001.0
2008-07-30 21:40:00,1.59181,1.59183,1.59153,1.59175,995400000.0
2008-07-30 21:45:00,1.59162,1.59248,1.59157,1.59231,1664700003.0
2008-07-30 21:50:00,1.59232,1.59301,1.59224,1.59282,1710100002.0
2008-07-30 21:55:00,1.59287,1.59312,1.59246,1.59246,1088400001.0
2008-07-30 22:00:00,1.59236,1.59323,1.59227,1.59292,807400004.0
2008-07-30 22:05:00,1.59288,1.59423,1.59268,1.59374,855600001.0
2008-07-30 22:10:00,1.59368,1.59406,1.59345,1.59368,961200002.0
2008-07-30 22:15:00,1.59349,1.59383,1.59333,1.5937,725700002.0
2008-07-30 22:20:00,1.59362,1.59399,1.59353,1.59367,969600003.0
2008-07-30 22:25:00,1.59372,1.59482,1.59358,1.5938,831800002.0
2008-07-30 22:30:00,1.59372,1.5945,1.59361,1.59396,913500001.0
2008-07-30 22:35:00,1.59393,1.59434,1.59375,1.59376,1035300003.0
2008-07-30 22:40:00,1.59378,1.5942,1.59361,1.59414,1129400002.0
2008-07-30 22:45:00,1.59399,1.59401,1.59351,1.59377,959100002.0
2008-07-30 22:50:00,1.5935,1.594,1.59327,1.59345,1140199999.0
2008-07-30 22:55:00,1.59314,1.59324,1.59236,1.59324,880000001.0
2008-07-30 23:00:00,1.59308,1.59374,1.59289,1.59353,253000000.0
2008-07-30 23:05:00,1.59335,1.59415,1.59335,1.59355,175800000.0
2008-07-30 23:10:00,1.5935,1.594,1.59348,1.59397,298400001.0
2008-07-30 23:15:00,1.59419,1.59429,1.59359,1.59359,227300000.0
2008-07-30 23:20:00,1.59397,1.59426,1.59248,1.59253,428000001.0
2008-07-30 23:25:00,1.59268,1.59304,1.5923,1.5924,191400000.0
2008-07-30 23:30:00,1.59279,1.59335,1.59245,1.59269,600200003.0
2008-07-30 23:35:00,1.59267,1.59316,1.59257,1.593,397000001.0
2008-07-30 23:40:00,1.59295,1.59372,1.59287,1.59347,370900000.0
2008-07-30 23:45:00,1.59348,1.59348,1.59271,1.59309,365400000.0
2008-07-30 23:50:00,1.59309,1.59326,1.59248,1.59272,530900000.0
2008-07-30 23:55:00,1.59265,1.59329,1.59246,1.59313,532100002.0
2008-07-31 00:00:00,1.59313,1.59327,1.59232,1.59272,798000001.0
2008-07-31 00:05:00,1.59284,1.59319,1.59231,1.59295,266300000.0
2008-07-31 00:10:00,1.59261,1.59307,1.59256,1.59279,190500000.0
2008-07-31 00:15:00,1.59278,1.59334,1.59263,1.59273,326800001.0
2008-07-31 00:20:00,1.59284,1.594,1.59284,1.59312,257500000.0
2008-07-31 00:25:00,1.59306,1.59336,1.59254,1.59272,234600000.0
2008-07-31 00:30:00,1.59301,1.59302,1.59224,1.59302,306200000.0
2008-07-31 00:35:00,1.59259,1.59303,1.59238,1.59257,293300000.0
2008-07-31 00:40:00,1.59277,1.59332,1.59265,1.59267,153000000.0
2008-07-31 00:45:00,1.59297,1.59312,1.59243,1.59248,199900000.0
2008-07-31 00:50:00,1.59297,1.5931,1.59227,1.59254,335900002.0
2008-07-31 00:55:00,1.59272,1.593,1.59248,1.59263,321600001.0
2008-07-31 01:00:00,1.59258,1.59271,1.5922,1.59257,253700000.0
2008-07-31 01:05:00,1.5928,1.59313,1.59226,1.59285,344000002.0
2008-07-31 01:10:00,1.59265,1.59347,1.59233,1.59278,644400000.0
2008-07-31 01:15:00,1.59324,1.59397,1.59324,1.59357,304200000.0
2008-07-31 01:20:00,1.59335,1.59394,1.59303,1.59387,398900001.0
2008-07-31 01:25:00,1.59377,1.59468,1.59345,1.59446,574300003.0
2008-07-31 01:30:00,1.59438,1.59447,1.59348,1.59356,350700001.0
2008-07-31 01:35:00,1.59408,1.59435,1.5938,1.59423,190600000.0
2008-07-31 01:40:00,1.59409,1.59439,1.59364,1.59401,702100001.0
2008-07-31 01:45:00,1.59393,1.59441,1.59367,1.59404,392800001.0
2008-07-31 01:50:00,1.5945,1.59481,1.59415,1.59454,546200000.0
2008-07-31 01:55:00,1.59459,1.59475,1.59398,1.59412,322100000.0
2008-07-31 02:00:00,1.59437,1.59446,1.59351,1.59373,187600001.0
2008-07-31 02:05:00,1.59375,1.594,1.59352,1.59387,183100000.0
2008-07-31 02:10:00,1.5939,1.59424,1.59345,1.59398,185300002.0
2008-07-31 02:15:00,1.59408,1.59449,1.59378,1.5942,146800000.0
2008-07-31 02:20:00,1.59424,1.59451,1.59388,1.59418,175600001.0
2008-07-31 02:25:00,1.59444,1.59459,1.59372,1.59423,182000000.0
2008-07-31 02:30:00,1.59412,1.59428,1.59344,1.59374,208600000.0
2008-07-31 02:35:00,1.59383,1.59415,1.59331,1.59384,180500000.0
2008-07-31 02:40:00,1.59399,1.59399,1.59339,1.59366,190100000.0
2008-07-31 02:45:00,1.5937,1.59431,1.59343,1.59402,221200001.0
2008-07-31 02:50:00,1.59416,1.59452,1.59397,1.5943,207000002.0
2008-07-31 02:55:00,1.5943,1.59472,1.59409,1.59419,190500000.0
2008-07-31 03:00:00,1.59421,1.59425,1.59367,1.59367,183000001.0
2008-07-31 03:05:00,1.59418,1.59428,1.59378,1.59378,185600002.0
2008-07-31 03:10:00,1.59394,1.59394,1.59341,1.59391,195700000.0
2008-07-31 03:15:00,1.59391,1.59401,1.59333,1.5938,160300000.0
2008-07-31 03:20:00,1.594,1.59428,1.59377,1.59428,161300000.0
2008-07-31 03:25:00,1.59411,1.59438,1.59384,1.59384,175500000.0
2008-07-31 03:30:00,1.59384,1.59402,1.5933,1.59358,215700001.0
2008-07-31 03:35:00,1.59379,1.59383,1.59326,1.59374,166800001.0
2008-07-31 03:40:00,1.59376,1.59376,1.59312,1.59316,156700000.0
2008-07-31 03:45:00,1.59334,1.59335,1.59282,1.59318,177900000.0
2008-07-31 03:50:00,1.59312,1.59363,1.59298,1.59363,228700000.0
2008-07-31 03:55:00,1.59342,1.59376,1.59308,1.59349,193400001.0
2008-07-31 04:00:00,1.59338,1.59399,1.59322,1.5938,159600001.0
2008-07-31 04:05:00,1.59335,1.59405,1.59335,1.59355,201000000.0
2008-07-31 04:10:00,1.59348,1.59395,1.59326,1.59375,150100001.0
2008-07-31 04:15:00,1.5938,1.59432,1.5933,1.59412,181100000.0
2008-07-31 04:20:00,1.59417,1.59457,1.59409,1.59436,167500000.0
2008-07-31 04:25:00,1.59435,1.59455,1.59402,1.59443,238800002.0
2008-07-31 04:30:00,1.59426,1.59475,1.59394,1.59431,200500000.0
2008-07-31 04:35:00,1.59428,1.59441,1.59385,1.59435,144600000.0
2008-07-31 04:40:00,1.59427,1.59472,1.594,1.59446,184100000.0
2008-07-31 04:45:00,1.59438,1.59466,1.59378,1.59451,144700000.0
2008-07-31 04:50:00,1.59442,1.59458,1.594,1.59422,144200000.0
2008-07-31 04:55:00,1.59431,1.59433,1.59392,1.59411,181300000.0
2008-07-31 05:00:00,1.59413,1.5943,1.59389,1.59425,250999999.0
2008-07-31 05:05:00,1.59414,1.59433,1.59366,1.59374,193600001.0
2008-07-31 05:10:00,1.59381,1.59416,1.59364,1.59407,162200001.0
2008-07-31 05:15:00,1.5941,1.59423,1.59374,1.59413,216800000.0
2008-07-31 05:20:00,1.59415,1.59431,1.59386,1.59416,169700001.0
2008-07-31 05:25:00,1.59415,1.59448,1.59373,1.5943,163600001.0
2008-07-31 05:30:00,1.59419,1.59419,1.5935,1.59388,185800001.0
2008-07-31 05:35:00,1.5939,1.59445,1.59351,1.59441,163900001.0
2008-07-31 05:40:00,1.59452,1.59465,1.59423,1.59444,207200000.0
2008-07-31 05:45:00,1.59427,1.59505,1.59427,1.5949,200400000.0
2008-07-31 05:50:00,1.59508,1.59528,1.59452,1.59492,181000000.0
2008-07-31 05:55:00,1.59484,1.59504,1.59456,1.59456,211100000.0
2008-07-31 06:00:00,1.59443,1.59487,1.59436,1.59454,243000002.0
2008-07-31 06:05:00,1.59456,1.59461,1.59425,1.59442,171400001.0
2008-07-31 06:10:00,1.59456,1.59499,1.59442,1.59484,159100000.0
2008-07-31 06:15:00,1.59478,1.59525,1.59451,1.59451,133200000.0
2008-07-31 06:20:00,1.59464,1.59476,1.59418,1.59446,149300000.0
2008-07-31 06:25:00,1.5945,1.59464,1.59382,1.59382,183700001.0
2008-07-31 06:30:00,1.59393,1.59413,1.59351,1.59377,193500000.0
2008-07-31 06:35:00,1.5938,1.59418,1.59362,1.59383,263600002.0
2008-07-31 06:40:00,1.59376,1.59436,1.59367,1.59407,167400001.0
2008-07-31 06:45:00,1.59402,1.59455,1.59386,1.59414,265700002.0
2008-07-31 06:50:00,1.59413,1.59438,1.59358,1.59405,189200000.0
2008-07-31 06:55:00,1.5942,1.59439,1.59356,1.59356,217700000.0
2008-07-31 07:00:00,1.59381,1.59419,1.59352,1.59396,212500000.0
2008-07-31 07:05:00,1.59397,1.59467,1.59373,1.5946,207900002.0
2008-07-31 07:10:00,1.59463,1.59535,1.5944,1.59442,218900001.0
2008-07-31 07:15:00,1.59448,1.5946,1.59378,1.59443,230500001.0
2008-07-31 07:20:00,1.59431,1.59472,1.59416,1.59443,218800001.0
2008-07-31 07:25:00,1.59446,1.59457,1.59405,1.5945,178000000.0
2008-07-31 07:30:00,1.59456,1.59464,1.59395,1.59461,203800000.0
2008-07-31 07:35:00,1.59437,1.59474,1.59429,1.59474,196000000.0
2008-07-31 07:40:00,1.59473,1.59518,1.59436,1.59499,240300000.0
2008-07-31 07:45:00,1.59499,1.59504,1.5943,1.59467,217400000.0
2008-07-31 07:50:00,1.59506,1.59549,1.59492,1.59505,216400000.0
2008-07-31 07:55:00,1.59521,1.59591,1.59474,1.59591,222700000.0
2008-07-31 08:00:00,1.59575,1.59601,1.59542,1.59568,215800000.0
2008-07-31 08:05:00,1.59584,1.59593,1.5951,1.59569,152800000.0
2008-07-31 08:10:00,1.59573,1.59592,1.5952,1.59577,257300002.0
2008-07-31 08:15:00,1.5958,1.59639,1.59545,1.59619,200600000.0
2008-07-31 08:20:00,1.5962,1.59644,1.59571,1.5963,160300000.0
2008-07-31 08:25:00,1.5964,1.59684,1.59607,1.59649,219900001.0
2008-07-31 08:30:00,1.59662,1.5974,1.59606,1.59739,173600000.0
2008-07-31 08:35:00,1.59743,1.59772,1.59644,1.59756,168000000.0
2008-07-31 08:40:00,1.59748,1.59775,1.5966,1.59708,151300000.0
2008-07-31 08:45:00,1.59724,1.59787,1.59667,1.59726,206200000.0
2008-07-31 08:50:00,1.59705,1.59808,1.59697,1.59766,177500000.0
2008-07-31 08:55:00,1.59752,1.59764,1.59661,1.59681,218700000.0
2008-07-31 09:00:00,1.59708,1.598,1.59702,1.59794,160400000.0
2008-07-31 09:05:00,1.59784,1.5983,1.59748,1.59759,192700000.0
2008-07-31 09:10:00,1.59765,1.59826,1.59748,1.5977,194600000.0
2008-07-31 09:15:00,1.59756,1.59821,1.59723,1.59784,167100001.0
2008-07-31 09:20:00,1.59817,1.59884,1.59808,1.59846,197000002.0
2008-07-31 09:25:00,1.59844,1.59862,1.59807,1.59844,176200000.0
2008-07-31 09:30:00,1.59827,1.59873,1.5977,1.5981,210300002.0
2008-07-31 09:35:00,1.59806,1.59848,1.59788,1.59811,194500000.0
2008-07-31 09:40:00,1.598,1.59805,1.59744,1.59745,192900001.0
2008-07-31 09:45:00,1.5976,1.59769,1.59673,1.59712,173400000.0
2008-07-31 09:50:00,1.59724,1.59757,1.59658,1.59693,189500000.0
2008-07-31 09:55:00,1.59689,1.597,1.59554,1.59679,214000000.0
2008-07-31 10:00:00,1.59669,1.59669,1.5955,1.596,202100001.0
2008-07-31 10:05:00,1.59601,1.59615,1.59552,1.59591,184299999.0
2008-07-31 10:10:00,1.5959,1.59598,1.59499,1.59557,233399999.0
2008-07-31 10:15:00,1.59547,1.59578,1.59507,1.5952,170300000.0
2008-07-31 10:20:00,1.59535,1.59639,1.59533,1.59597,210399999.0
2008-07-31 10:25:00,1.59601,1.59614,1.59529,1.59573,186100001.0
2008-07-31 10:30:00,1.59566,1.59566,1.59492,1.59511,216000002.0
2008-07-31 10:35:00,1.59514,1.59538,1.59472,1.59506,167100000.0
2008-07-31 10:40:00,1.5954,1.59545,1.59479,1.59518,174700000.0
2008-07-31 10:45:00,1.59512,1.59587,1.59512,1.59576,175700000.0
2008-07-31 10:50:00,1.59595,1.59638,1.59575,1.59625,174200001.0
2008-07-31 10:55:00,1.59623,1.59634,1.59573,1.5962,196000000.0
2008-07-31 11:00:00,1.5963,1.59672,1.59602,1.59664,169700000.0
2008-07-31 11:05:00,1.59641,1.59641,1.59575,1.59597,269200001.0
2008-07-31 11:10:00,1.59573,1.59581,1.59463,1.59552,204700000.0
2008-07-31 11:15:00,1.59567,1.596,1.5953,1.5957,206600000.0
2008-07-31 11:20:00,1.59572,1.59621,1.5957,1.59598,193000000.0
2008-07-31 11:25:00,1.59598,1.59679,1.59567,1.59654,200100000.0
2008-07-31 11:30:00,1.59638,1.59698,1.59617,1.59692,185900000.0
2008-07-31 11:35:00,1.59684,1.5973,1.59666,1.59722,187400000.0
2008-07-31 11:40:00,1.59735,1.59774,1.59718,1.5973,153600000.0
2008-07-31 11:45:00,1.59754,1.59766,1.59683,1.59701,164500000.0
2008-07-31 11:50:00,1.59728,1.59728,1.5968,1.59705,211800000.0
2008-07-31 11:55:00,1.597,1.59726,1.59594,1.59617,218200001.0
2008-07-31 12:00:00,1.59624,1.59681,1.59616,1.59653,181700000.0
2008-07-31 12:05:00,1.59647,1.59647,1.59502,1.59502,175700000.0
2008-07-31 12:10:00,1.59508,1.59605,1.59501,1.59596,208500000.0
2008-07-31 12:15:00,1.5964,1.59652,1.59597,1.59635,154800001.0
2008-07-31 12:20:00,1.59584,1.59665,1.59584,1.5964,199100000.0
2008-07-31 12:25:00,1.59622,1.59682,1.59579,1.59656,155700000.0
2008-07-31 12:30:00,1.59645,1.59645,1.59582,1.59604,185900000.0
2008-07-31 12:35:00,1.59613,1.59648,1.59593,1.59618,116300000.0
2008-07-31 12:40:00,1.59611,1.5964,1.59586,1.59628,212100001.0
2008-07-31 12:45:00,1.59621,1.5965,1.5959,1.59606,174300000.0
2008-07-31 12:50:00,1.59622,1.59668,1.59591,1.59647,204000000.0
2008-07-31 12:55:00,1.59671,1.59676,1.59532,1.59562,209000001.0
2008-07-31 13:00:00,1.59555,1.59645,1.5954,1.59563,190400000.0
2008-07-31 13:05:00,1.59515,1.59569,1.59499,1.59511,205300000.0
2008-07-31 13:10:00,1.59514,1.59568,1.59503,1.59557,184600000.0
2008-07-31 13:15:00,1.59561,1.59624,1.59483,1.59595,245500003.0
2008-07-31 13:20:00,1.59566,1.59595,1.59515,1.59578,172100000.0
2008-07-31 13:25:00,1.59566,1.59566,1.59413,1.59477,184700000.0
2008-07-31 13:30:00,1.59467,1.59512,1.59415,1.59481,1600700004.0
2008-07-31 13:35:00,1.59494,1.59528,1.59471,1.59479,1811100001.0
2008-07-31 13:40:00,1.59513,1.59541,1.59431,1.59469,1986000003.0
2008-07-31 13:45:00,1.59477,1.59513,1.59412,1.59487,951400003.0
2008-07-31 13:50:00,1.59496,1.59536,1.59466,1.59519,1571800002.0
2008-07-31 13:55:00,1.59519,1.59626,1.59515,1.59589,1748500006.0
2008-07-31 14:00:00,1.59598,1.59707,1.59598,1.59665,1700100004.0
2008-07-31 14:05:00,1.59655,1.5971,1.59643,1.59704,1765800001.0
2008-07-31 14:10:00,1.59704,1.59726,1.59647,1.59672,1860800005.0
2008-07-31 14:15:00,1.59679,1.5972,1.59655,1.59708,1113500000.0
2008-07-31 14:20:00,1.59709,1.59857,1.5969,1.59827,1959500002.0
2008-07-31 14:25:00,1.59817,1.59869,1.59772,1.5983,2031700004.0
2008-07-31 14:30:00,1.59909,1.6043,1.59854,1.60147,1694000004.0
2008-07-31 14:35:00,1.60132,1.60405,1.60052,1.60307,1076100001.0
2008-07-31 14:40:00,1.60297,1.60497,1.60293,1.60491,1293900004.0
2008-07-31 14:45:00,1.60508,1.60623,1.60483,1.60556,1510600002.0
2008-07-31 14:50:00,1.60551,1.60726,1.60551,1.60623,1315500005.0
2008-07-31 14:55:00,1.60616,1.60651,1.60502,1.60577,1535400001.0
2008-07-31 15:00:00,1.6059,1.60857,1.60565,1.60844,2389400008.0
2008-07-31 15:05:00,1.6084,1.60875,1.60794,1.60818,2042000009.0
2008-07-31 15:10:00,1.60816,1.60872,1.60783,1.60828,2171600005.0
2008-07-31 15:15:00,1.60841,1.60932,1.60676,1.60682,1948200002.0
2008-07-31 15:20:00,1.60668,1.60718,1.60591,1.607,2697800007.0
2008-07-31 15:25:00,1.60717,1.60725,1.6059,1.6062,3173600006.0
2008-07-31 15:30:00,1.60604,1.60624,1.60265,1.60314,2618200004.0
2008-07-31 15:35:00,1.60325,1.60403,1.60233,1.60233,2118800007.0
2008-07-31 15:40:00,1.60211,1.60309,1.6017,1.6026,1652500003.0
2008-07-31 15:45:00,1.60276,1.6029,1.60141,1.60216,2093000001.0
2008-07-31 15:50:00,1.60221,1.60288,1.60152,1.60249,1894800004.0
2008-07-31 15:55:00,1.60256,1.60351,1.60256,1.60315,2097000006.0
2008-07-31 16:00:00,1.60287,1.60334,1.60245,1.60319,2190900003.0
2008-07-31 16:05:00,1.60317,1.60331,1.60212,1.6023,1209600003.0
2008-07-31 16:10:00,1.60228,1.60248,1.60129,1.60162,2508300000.0
2008-07-31 16:15:00,1.60131,1.60187,1.60106,1.60124,3172100007.0
2008-07-31 16:20:00,1.6011,1.60155,1.60049,1.60114,2789300002.0
2008-07-31 16:25:00,1.60096,1.60111,1.60047,1.60101,2380900003.0
2008-07-31 16:30:00,1.60123,1.60282,1.60123,1.60195,2253900004.0
2008-07-31 16:35:00,1.60173,1.60246,1.60157,1.60193,2610700004.0
2008-07-31 16:40:00,1.60206,1.60249,1.60151,1.60178,2104300001.0
2008-07-31 16:45:00,1.60169,1.60184,1.60022,1.60092,2362400008.0
2008-07-31 16:50:00,1.60076,1.60107,1.59963,1.60045,2132400003.0
2008-07-31 16:55:00,1.60043,1.60051,1.59857,1.59991,2571000010.0
2008-07-31 17:00:00,1.59992,1.6001,1.59919,1.59999,2585000005.0
2008-07-31 17:05:00,1.59991,1.60004,1.59744,1.59795,2199500008.0
2008-07-31 17:10:00,1.59799,1.59799,1.59677,1.59718,2102000004.0
2008-07-31 17:15:00,1.59713,1.59782,1.597,1.59752,2423400009.0
2008-07-31 17:20:00,1.59753,1.59825,1.59608,1.59617,2479400003.0
2008-07-31 17:25:00,1.59598,1.59705,1.59598,1.59686,2684000005.0
2008-07-31 17:30:00,1.59695,1.59784,1.59686,1.59761,2574000000.0
2008-07-31 17:35:00,1.59755,1.59816,1.59693,1.59751,2124299999.0
2008-07-31 17:40:00,1.59742,1.59812,1.5972,1.59766,1902700003.0
2008-07-31 17:45:00,1.59768,1.59881,1.59758,1.59847,2248300003.0
2008-07-31 17:50:00,1.59847,1.59955,1.5981,1.59852,2535300010.0
2008-07-31 17:55:00,1.59837,1.59922,1.59778,1.59803,2244500003.0
2008-07-31 18:00:00,1.59785,1.59846,1.59728,1.59735,2747800001.0
2008-07-31 18:05:00,1.59728,1.59745,1.5963,1.59663,2177100005.0
2008-07-31 18:10:00,1.59676,1.5986,1.59667,1.59832,2272600006.0
2008-07-31 18:15:00,1.59821,1.59873,1.59776,1.59798,2047500004.0
2008-07-31 18:20:00,1.59803,1.59856,1.59791,1.59821,1941900005.0
2008-07-31 18:25:00,1.5983,1.59839,1.59751,1.59776,2206600004.0
2008-07-31 18:30:00,1.59784,1.59791,1.5972,1.59726,2202100003.0
2008-07-31 18:35:00,1.59716,1.59763,1.59689,1.59689,1669000004.0
2008-07-31 18:40:00,1.59685,1.59738,1.59678,1.59701,2075400000.0
2008-07-31 18:45:00,1.59703,1.59739,1.59676,1.59714,2179700002.0
2008-07-31 18:50:00,1.59733,1.59747,1.59658,1.59696,2091900003.0
2008-07-31 18:55:00,1.59714,1.5978,1.59707,1.59742,2751300007.0
2008-07-31 19:00:00,1.59762,1.59771,1.59622,1.59638,2379400002.0
2008-07-31 19:05:00,1.59627,1.59672,1.59601,1.59637,2744600004.0
2008-07-31 19:10:00,1.59634,1.59662,1.59613,1.59636,2884800009.0
2008-07-31 19:15:00,1.59612,1.59652,1.59578,1.59585,2063300004.0
2008-07-31 19:20:00,1.59595,1.59705,1.59583,1.597,1946700003.0
2008-07-31 19:25:00,1.59715,1.59768,1.59711,1.59748,1935400004.0
2008-07-31 19:30:00,1.59741,1.59766,1.59689,1.59689,2247600001.0
2008-07-31 19:35:00,1.59675,1.59711,1.59648,1.59702,1838800004.0
2008-07-31 19:40:00,1.59705,1.59714,1.59671,1.59691,1304100004.0
2008-07-31 19:45:00,1.59679,1.59704,1.59625,1.59636,1496300004.0
2008-07-31 19:50:00,1.59634,1.59652,1.59599,1.59599,2334600009.0
2008-07-31 19:55:00,1.59614,1.59636,1.59565,1.59612,1987400002.0
2008-07-31 20:00:00,1.59609,1.59622,1.59573,1.59593,2742200003.0
2008-07-31 20:05:00,1.596,1.59639,1.59594,1.59607,2510000006.0
2008-07-31 20:10:00,1.59599,1.59619,1.59499,1.5951,2931500005.0
2008-07-31 20:15:00,1.59503,1.59519,1.5943,1.59465,1801300004.0
2008-07-31 20:20:00,1.59449,1.59464,1.59399,1.59415,1304800002.0
2008-07-31 20:25:00,1.59432,1.5953,1.59392,1.5948,1912300006.0
2008-07-31 20:30:00,1.59486,1.59543,1.59479,1.59517,1322500001.0
2008-07-31 20:35:00,1.59503,1.59516,1.59424,1.59439,1826100003.0
2008-07-31 20:40:00,1.59431,1.59465,1.59406,1.59433,1542500001.0
2008-07-31 20:45:00,1.59427,1.59488,1.59415,1.59466,1837200005.0
2008-07-31 20:50:00,1.59461,1.59479,1.59427,1.59466,941700000.0
2008-07-31 20:55:00,1.59473,1.59548,1.59454,1.59538,1183500000.0
2008-07-31 21:00:00,1.59542,1.59586,1.59529,1.59562,1125000002.0
2008-07-31 21:05:00,1.59564,1.59581,1.59471,1.59513,1431100000.0
2008-07-31 21:10:00,1.59514,1.59539,1.59485,1.59507,1348000002.0
2008-07-31 21:15:00,1.59514,1.59569,1.5951,1.59524,1071800000.0
2008-07-31 21:20:00,1.59546,1.59608,1.59531,1.5958,562700000.0
2008-07-31 21:25:00,1.59575,1.59656,1.59565,1.59619,1026100000.0
2008-07-31 21:30:00,1.59624,1.59645,1.59597,1.59623,1304100002.0
2008-07-31 21:35:00,1.59622,1.59669,1.59611,1.59638,1485500000.0
2008-07-31 21:40:00,1.5965,1.59652,1.59597,1.59603,920900002.0
2008-07-31 21:45:00,1.59579,1.59697,1.59564,1.59623,1717900006.0
2008-07-31 21:50:00,1.59618,1.5966,1.59603,1.59626,1754800006.0
2008-07-31 21:55:00,1.59626,1.5974,1.59625,1.59663,1073500001.0
2008-07-31 22:00:00,1.5967,1.597,1.59616,1.59641,719600001.0
2008-07-31 22:05:00,1.59626,1.59648,1.59556,1.59556,901600000.0
2008-07-31 22:10:00,1.59551,1.5966,1.59541,1.59631,969700002.0
2008-07-31 22:15:00,1.59627,1.59663,1.59607,1.59663,688000001.0
2008-07-31 22:20:00,1.59662,1.59687,1.59596,1.59611,989400001.0
2008-07-31 22:25:00,1.59612,1.59653,1.59569,1.59582,841600002.0
2008-07-31 22:30:00,1.59628,1.59724,1.59601,1.59694,1071100001.0
2008-07-31 22:35:00,1.59687,1.59785,1.59687,1.59754,1076700002.0
2008-07-31 22:40:00,1.59764,1.59787,1.59697,1.59718,1158600000.0
2008-07-31 22:45:00,1.59725,1.59792,1.5971,1.59771,793200002.0
2008-07-31 22:50:00,1.5977,1.59815,1.59745,1.59773,1073400002.0
2008-07-31 22:55:00,1.59776,1.5984,1.59766,1.5981,967500003.0
2008-07-31 23:00:00,1.59748,1.59765,1.59676,1.59684,211800000.0
2008-07-31 23:05:00,1.59684,1.59699,1.59618,1.5962,189500000.0
2008-07-31 23:10:00,1.59621,1.59727,1.59589,1.59654,288300000.0
2008-07-31 23:15:00,1.59654,1.59654,1.59603,1.59603,270300000.0
2008-07-31 23:20:00,1.59599,1.5961,1.59501,1.59544,421800000.0
2008-07-31 23:25:00,1.59562,1.59679,1.59559,1.5963,221300000.0
2008-07-31 23:30:00,1.59659,1.59659,1.59536,1.5954,523200001.0
2008-07-31 23:35:00,1.59542,1.59555,1.59511,1.59516,454100002.0
2008-07-31 23:40:00,1.59512,1.59516,1.59455,1.59463,395100001.0
2008-07-31 23:45:00,1.59463,1.59521,1.59447,1.59479,342600000.0
2008-07-31 23:50:00,1.59484,1.59523,1.59434,1.59454,571900000.0
2008-07-31 23:55:00,1.59461,1.59525,1.59439,1.59523,574800000.0
2008-08-01 00:00:00,1.59515,1.5953,1.59457,1.59518,825400000.0
2008-08-01 00:05:00,1.59503,1.59582,1.59487,1.59558,308500001.0
2008-08-01 00:10:00,1.59532,1.59577,1.59508,1.59565,151100000.0
2008-08-01 00:15:00,1.5955,1.59593,1.59501,1.59506,315900000.0
2008-08-01 00:20:00,1.59516,1.59579,1.59508,1.59528,339900002.0
2008-08-01 00:25:00,1.59535,1.59575,1.59503,1.5952,250200000.0
2008-08-01 00:30:00,1.59503,1.59528,1.59448,1.59528,330200000.0
2008-08-01 00:35:00,1.59485,1.59569,1.59484,1.59513,255300000.0
2008-08-01 00:40:00,1.59517,1.59577,1.59505,1.59525,233300000.0
2008-08-01 00:45:00,1.59558,1.59582,1.59521,1.59521,218100000.0
2008-08-01 00:50:00,1.59553,1.59571,1.59491,1.59519,348700000.0
2008-08-01 00:55:00,1.59552,1.59575,1.59489,1.59491,337100001.0
2008-08-01 01:00:00,1.59481,1.59515,1.59458,1.59501,255700001.0
2008-08-01 01:05:00,1.595,1.59538,1.59468,1.5952,289200001.0
2008-08-01 01:10:00,1.59501,1.59586,1.59494,1.59519,605200002.0
2008-08-01 01:15:00,1.59529,1.59569,1.59512,1.59536,270200002.0
2008-08-01 01:20:00,1.59519,1.59548,1.59456,1.59531,385200000.0
2008-08-01 01:25:00,1.59521,1.59567,1.59484,1.59566,517200000.0
2008-08-01 01:30:00,1.59565,1.59603,1.59534,1.59545,464300000.0
2008-08-01 01:35:00,1.59573,1.59588,1.59509,1.59548,191200001.0
2008-08-01 01:40:00,1.59535,1.59552,1.59482,1.59513,673700001.0
2008-08-01 01:45:00,1.59517,1.59547,1.59509,1.59509,488000000.0
2008-08-01 01:50:00,1.59552,1.59552,1.59468,1.59477,573100002.0
2008-08-01 01:55:00,1.59475,1.59524,1.59435,1.5944,366400001.0
2008-08-01 02:00:00,1.59462,1.59489,1.59434,1.59443,229000002.0
2008-08-01 02:05:00,1.59444,1.59447,1.59385,1.59421,203300000.0
2008-08-01 02:10:00,1.59411,1.59459,1.59358,1.59422,188100000.0
2008-08-01 02:15:00,1.59429,1.59452,1.59363,1.59374,158100000.0
2008-08-01 02:20:00,1.59379,1.59379,1.59253,1.59327,168600000.0
2008-08-01 02:25:00,1.59331,1.59376,1.59279,1.59376,163000000.0
2008-08-01 02:30:00,1.59383,1.59392,1.59317,1.59347,215600001.0
2008-08-01 02:35:00,1.59342,1.59367,1.59289,1.59367,206200002.0
2008-08-01 02:40:00,1.59365,1.59482,1.59356,1.59445,171500000.0
2008-08-01 02:45:00,1.59443,1.5947,1.59378,1.59409,175000001.0
2008-08-01 02:50:00,1.59413,1.595,1.5938,1.59493,190400000.0
2008-08-01 02:55:00,1.59489,1.5954,1.59443,1.59462,197400001.0
2008-08-01 03:00:00,1.59471,1.59487,1.59421,1.59421,183400000.0
2008-08-01 03:05:00,1.59466,1.59466,1.59411,1.59418,170700000.0
2008-08-01 03:10:00,1.59435,1.59435,1.59369,1.59395,192300000.0
2008-08-01 03:15:00,1.59378,1.59378,1.59296,1.59315,164000001.0
2008-08-01 03:20:00,1.59321,1.59321,1.59264,1.59308,178100000.0
2008-08-01 03:25:00,1.59284,1.59366,1.59267,1.59318,181200002.0
2008-08-01 03:30:00,1.59342,1.59407,1.59341,1.59396,248300002.0
2008-08-01 03:35:00,1.59396,1.59406,1.59341,1.59365,167600000.0
2008-08-01 03:40:00,1.59348,1.59348,1.59303,1.5934,144400000.0
2008-08-01 03:45:00,1.59383,1.59383,1.59297,1.59338,196599999.0
2008-08-01 03:50:00,1.59332,1.59401,1.59326,1.59394,164000000.0
2008-08-01 03:55:00,1.59372,1.59414,1.59322,1.59354,211800000.0
2008-08-01 04:00:00,1.59364,1.59383,1.59312,1.59325,196000002.0
2008-08-01 04:05:00,1.5927,1.59386,1.5927,1.59364,156400000.0
2008-08-01 04:10:00,1.59357,1.59374,1.59319,1.59351,173500000.0
2008-08-01 04:15:00,1.59349,1.59409,1.59311,1.59399,195500001.0
2008-08-01 04:20:00,1.59396,1.59417,1.5937,1.59398,187500000.0
2008-08-01 04:25:00,1.5941,1.5941,1.59348,1.59369,143600000.0
2008-08-01 04:30:00,1.59361,1.59381,1.59296,1.59316,167600000.0
2008-08-01 04:35:00,1.59305,1.59366,1.59295,1.59358,182200000.0
2008-08-01 04:40:00,1.59347,1.59384,1.59287,1.59353,199300002.0
2008-08-01 04:45:00,1.59357,1.59393,1.59318,1.59384,169800000.0
2008-08-01 04:50:00,1.59387,1.59415,1.59362,1.594,161500000.0
2008-08-01 04:55:00,1.59403,1.59456,1.59374,1.59421,196700000.0
2008-08-01 05:00:00,1.59439,1.59439,1.59383,1.59413,191400000.0
2008-08-01 05:05:00,1.59393,1.59423,1.5938,1.59393,135500000.0
2008-08-01 05:10:00,1.59402,1.59429,1.59376,1.59389,197200000.0
2008-08-01 05:15:00,1.59403,1.59421,1.59369,1.59403,257500000.0
2008-08-01 05:20:00,1.59396,1.59415,1.59375,1.59403,199700001.0
2008-08-01 05:25:00,1.59405,1.59448,1.59344,1.59448,155000000.0
2008-08-01 05:30:00,1.59459,1.5947,1.59411,1.59447,215700001.0
2008-08-01 05:35:00,1.59453,1.59462,1.59425,1.59446,189700000.0
2008-08-01 05:40:00,1.59445,1.59463,1.59414,1.59441,187300000.0
2008-08-01 05:45:00,1.59423,1.59458,1.59421,1.59441,230300000.0
2008-08-01 05:50:00,1.59429,1.59471,1.59411,1.59471,164800000.0
2008-08-01 05:55:00,1.59458,1.59503,1.59452,1.5948,156500000.0
2008-08-01 06:00:00,1.5947,1.595,1.59398,1.59433,204200000.0
2008-08-01 06:05:00,1.59427,1.5944,1.59244,1.59283,191100001.0
2008-08-01 06:10:00,1.59305,1.59329,1.59275,1.59306,193600000.0
2008-08-01 06:15:00,1.59306,1.59345,1.59291,1.59309,181400002.0
2008-08-01 06:20:00,1.59322,1.59324,1.59235,1.59261,210700000.0
2008-08-01 06:25:00,1.59266,1.59291,1.59245,1.59259,154700000.0
2008-08-01 06:30:00,1.59283,1.59309,1.59237,1.59299,161400000.0
2008-08-01 06:35:00,1.59302,1.59342,1.59272,1.59321,236300001.0
2008-08-01 06:40:00,1.59318,1.59345,1.59278,1.59326,120200000.0
2008-08-01 06:45:00,1.59329,1.59355,1.5931,1.5934,225500001.0
2008-08-01 06:50:00,1.59335,1.59335,1.59275,1.59283,182100000.0
2008-08-01 06:55:00,1.59302,1.59308,1.5925,1.59258,189100000.0
2008-08-01 07:00:00,1.5928,1.5929,1.59237,1.59278,231800000.0
2008-08-01 07:05:00,1.59279,1.59333,1.59255,1.59301,195400000.0
2008-08-01 07:10:00,1.59278,1.59278,1.59102,1.59147,190200000.0
2008-08-01 07:15:00,1.59158,1.59171,1.59101,1.59164,163600000.0
2008-08-01 07:20:00,1.5914,1.5919,1.59117,1.59173,260500001.0
2008-08-01 07:25:00,1.5919,1.59199,1.59121,1.59164,176800001.0
2008-08-01 07:30:00,1.5916,1.59227,1.59133,1.59219,258600000.0
2008-08-01 07:35:00,1.59186,1.59324,1.59186,1.59305,170600000.0
2008-08-01 07:40:00,1.59283,1.59348,1.59275,1.59321,258500000.0
2008-08-01 07:45:00,1.593,1.59357,1.59221,1.59314,182000000.0
2008-08-01 07:50:00,1.59355,1.59402,1.59328,1.59376,166800001.0
2008-08-01 07:55:00,1.59395,1.59421,1.593,1.5934,172500000.0
2008-08-01 08:00:00,1.59327,1.59366,1.59271,1.5934,225000000.0
2008-08-01 08:05:00,1.5933,1.59377,1.59314,1.59344,157900000.0
2008-08-01 08:10:00,1.59325,1.59338,1.5926,1.59305,217400000.0
2008-08-01 08:15:00,1.59312,1.59358,1.59284,1.59326,208700000.0
2008-08-01 08:20:00,1.59347,1.59372,1.5932,1.59356,216700000.0
2008-08-01 08:25:00,1.59371,1.59401,1.59323,1.59399,168700000.0
2008-08-01 08:30:00,1.59379,1.59499,1.59357,1.59454,208500001.0
2008-08-01 08:35:00,1.59451,1.59533,1.59436,1.59466,199900001.0
2008-08-01 08:40:00,1.59459,1.59526,1.59414,1.59496,178800000.0
2008-08-01 08:45:00,1.59493,1.59529,1.5945,1.59477,186600001.0
2008-08-01 08:50:00,1.59425,1.59527,1.59425,1.59527,200400001.0
2008-08-01 08:55:00,1.59553,1.59562,1.59488,1.59488,243000000.0
2008-08-01 09:00:00,1.59505,1.59553,1.59482,1.59542,158800000.0
2008-08-01 09:05:00,1.59599,1.59685,1.5954,1.59638,180300000.0
2008-08-01 09:10:00,1.5962,1.59752,1.59583,1.59748,141000000.0
2008-08-01 09:15:00,1.59711,1.59786,1.59689,1.59755,167800000.0
2008-08-01 09:20:00,1.59781,1.59801,1.59589,1.59667,198700001.0
2008-08-01 09:25:00,1.59694,1.59718,1.5961,1.59648,182800001.0
2008-08-01 09:30:00,1.59639,1.59729,1.59639,1.59697,179000000.0
2008-08-01 09:35:00,1.59689,1.59749,1.59665,1.59719,167100000.0
2008-08-01 09:40:00,1.59696,1.5978,1.59677,1.5971,225400001.0
2008-08-01 09:45:00,1.59717,1.59731,1.59649,1.59715,177700000.0
2008-08-01 09:50:00,1.59704,1.59806,1.59697,1.59777,229400001.0
2008-08-01 09:55:00,1.59786,1.59832,1.59754,1.59832,185100001.0
2008-08-01 10:00:00,1.59818,1.59818,1.59672,1.59715,219200001.0
2008-08-01 10:05:00,1.59721,1.59752,1.59676,1.59705,194100000.0
2008-08-01 10:10:00,1.59665,1.59754,1.59603,1.59754,208900000.0
2008-08-01 10:15:00,1.59748,1.59778,1.59695,1.59706,216000002.0
2008-08-01 10:20:00,1.59715,1.59723,1.59647,1.59716,219200000.0
2008-08-01 10:25:00,1.59704,1.59704,1.59577,1.59608,232900000.0
2008-08-01 10:30:00,1.59581,1.59631,1.5953,1.59597,201600000.0
2008-08-01 10:35:00,1.59619,1.59669,1.59609,1.59647,173600000.0
2008-08-01 10:40:00,1.59666,1.59668,1.59578,1.59668,237500001.0
2008-08-01 10:45:00,1.59641,1.59706,1.59631,1.59679,189400000.0
2008-08-01 10:50:00,1.59706,1.59744,1.5968,1.59721,174400000.0
2008-08-01 10:55:00,1.59719,1.59742,1.59624,1.59654,202000002.0
2008-08-01 11:00:00,1.59661,1.59697,1.59623,1.59659,150200000.0
2008-08-01 11:05:00,1.59629,1.59637,1.59578,1.59627,191800000.0
2008-08-01 11:10:00,1.59623,1.59711,1.59623,1.59704,222500000.0
2008-08-01 11:15:00,1.5971,1.59797,1.59704,1.59756,192800000.0
2008-08-01 11:20:00,1.59743,1.59794,1.59706,1.59779,214600000.0
2008-08-01 11:25:00,1.5978,1.5978,1.59429,1.59541,214100000.0
2008-08-01 11:30:00,1.59541,1.5974,1.59515,1.59711,190200000.0
2008-08-01 11:35:00,1.59684,1.59751,1.59664,1.59704,223500000.0
2008-08-01 11:40:00,1.59714,1.59753,1.59618,1.59618,170800001.0
2008-08-01 11:45:00,1.59607,1.59665,1.59584,1.59665,137900000.0
2008-08-01 11:50:00,1.5966,1.5966,1.59558,1.59641,177000000.0
2008-08-01 11:55:00,1.5963,1.59664,1.59599,1.59605,150200000.0
2008-08-01 12:00:00,1.59605,1.59614,1.59545,1.59565,165100000.0
2008-08-01 12:05:00,1.59573,1.59581,1.5954,1.59572,175300000.0
2008-08-01 12:10:00,1.59592,1.59617,1.59565,1.59594,203900001.0
2008-08-01 12:15:00,1.5961,1.59625,1.59547,1.59567,171900000.0
2008-08-01 12:20:00,1.59564,1.59602,1.5955,1.5958,179800001.0
2008-08-01 12:25:00,1.5959,1.59645,1.59575,1.59633,236900001.0
2008-08-01 12:30:00,1.59632,1.59634,1.596,1.59616,190200001.0
2008-08-01 12:35:00,1.59612,1.59642,1.59594,1.59594,170200000.0
2008-08-01 12:40:00,1.59591,1.5961,1.59435,1.59484,186600000.0
2008-08-01 12:45:00,1.59482,1.59503,1.59399,1.5947,181300001.0
2008-08-01 12:50:00,1.59487,1.5953,1.59471,1.59506,173500002.0
2008-08-01 12:55:00,1.59528,1.59567,1.59499,1.59537,215200000.0
2008-08-01 13:00:00,1.59549,1.59573,1.59495,1.5951,238100000.0
2008-08-01 13:05:00,1.5946,1.59505,1.59395,1.59395,185500000.0
2008-08-01 13:10:00,1.59418,1.595,1.59394,1.59473,169800000.0
2008-08-01 13:15:00,1.59479,1.59515,1.59451,1.59497,204800000.0
2008-08-01 13:20:00,1.59496,1.5951,1.59408,1.5948,198900001.0
2008-08-01 13:25:00,1.59467,1.59529,1.59435,1.59529,146100001.0
2008-08-01 13:30:00,1.59532,1.59557,1.59459,1.59519,1597300002.0
2008-08-01 13:35:00,1.59518,1.59537,1.59479,1.59518,1711300003.0
2008-08-01 13:40:00,1.59511,1.59577,1.59492,1.59575,1911400003.0
2008-08-01 13:45:00,1.59573,1.5958,1.59539,1.59545,1079600002.0
2008-08-01 13:50:00,1.59546,1.59611,1.59538,1.59587,1633500001.0
2008-08-01 13:55:00,1.59562,1.59601,1.59553,1.59573,1862300007.0
2008-08-01 14:00:00,1.596,1.59764,1.59558,1.59754,1645300003.0
2008-08-01 14:05:00,1.59758,1.59884,1.59758,1.59871,1709500003.0
2008-08-01 14:10:00,1.59859,1.59891,1.59681,1.59747,1783200002.0
2008-08-01 14:15:00,1.59752,1.59946,1.59694,1.59921,1264100003.0
2008-08-01 14:20:00,1.59921,1.60082,1.59913,1.6007,2036100004.0
2008-08-01 14:25:00,1.60052,1.60106,1.59928,1.59928,1965300002.0
2008-08-01 14:30:00,1.59833,1.59983,1.59392,1.59701,1765600007.0
2008-08-01 14:35:00,1.59714,1.59921,1.59618,1.59905,1067500000.0
2008-08-01 14:40:00,1.59913,1.59984,1.59808,1.59866,1232800000.0
2008-08-01 14:45:00,1.59851,1.59869,1.59735,1.59802,1453900002.0
2008-08-01 14:50:00,1.5979,1.59887,1.59694,1.59874,1312999999.0
2008-08-01 14:55:00,1.59847,1.59857,1.59641,1.59662,1530200002.0
2008-08-01 15:00:00,1.59669,1.59806,1.59635,1.5974,2548500003.0
2008-08-01 15:05:00,1.59734,1.59812,1.59688,1.59715,1959100006.0
2008-08-01 15:10:00,1.59714,1.59757,1.59663,1.59754,2334800005.0
2008-08-01 15:15:00,1.59743,1.59786,1.59696,1.5975,2010000003.0
2008-08-01 15:20:00,1.59761,1.59761,1.59708,1.59746,2594100003.0
2008-08-01 15:25:00,1.59755,1.59767,1.59663,1.59706,3216100007.0
2008-08-01 15:30:00,1.59701,1.59783,1.59674,1.59751,2470900003.0
2008-08-01 15:35:00,1.59741,1.5976,1.59679,1.59723,1999300003.0
2008-08-01 15:40:00,1.59724,1.59809,1.59724,1.59764,1648800004.0
2008-08-01 15:45:00,1.59774,1.59865,1.59752,1.59837,1937900000.0
2008-08-01 15:50:00,1.59833,1.59879,1.59671,1.59693,2059600003.0
2008-08-01 15:55:00,1.5968,1.59774,1.59599,1.59774,1985500005.0
2008-08-01 16:00:00,1.59769,1.59812,1.59571,1.5978,2371600000.0
2008-08-01 16:05:00,1.59778,1.59926,1.5976,1.59805,1335800001.0
2008-08-01 16:10:00,1.59822,1.59929,1.59791,1.59877,2595800003.0
2008-08-01 16:15:00,1.59883,1.59907,1.59805,1.59873,3149200007.0
2008-08-01 16:20:00,1.59859,1.60009,1.59859,1.59944,2815100006.0
2008-08-01 16:25:00,1.59925,1.59943,1.59709,1.59762,2787800003.0
2008-08-01 16:30:00,1.59786,1.59808,1.59712,1.59801,2364000003.0
2008-08-01 16:35:00,1.59807,1.5989,1.59787,1.59845,2629900004.0
2008-08-01 16:40:00,1.59862,1.59976,1.59843,1.59926,2265000000.0
2008-08-01 16:45:00,1.59926,1.59965,1.59893,1.59925,2459700008.0
2008-08-01 16:50:00,1.59923,1.59995,1.59923,1.5996,2077600004.0
2008-08-01 16:55:00,1.59951,1.59977,1.59876,1.59908,2337900003.0
2008-08-01 17:00:00,1.59897,1.59999,1.5986,1.59999,2457500005.0
2008-08-01 17:05:00,1.59991,1.60037,1.59944,1.59984,2152100002.0
2008-08-01 17:10:00,1.59979,1.60053,1.59937,1.59973,2020700002.0
2008-08-01 17:15:00,1.59963,1.60016,1.59921,1.59945,2267000002.0
2008-08-01 17:20:00,1.5993,1.59959,1.59813,1.59841,2499200005.0
2008-08-01 17:25:00,1.59832,1.5989,1.59817,1.59851,2543500003.0
2008-08-01 17:30:00,1.59853,1.59879,1.59811,1.59846,2424900003.0
2008-08-01 17:35:00,1.59832,1.59838,1.59732,1.59822,2252900004.0
2008-08-01 17:40:00,1.59801,1.59885,1.59786,1.59872,1910200003.0
2008-08-01 17:45:00,1.59885,1.5991,1.59873,1.5991,2111400004.0
2008-08-01 17:50:00,1.59928,1.59936,1.59757,1.59759,2421800005.0
2008-08-01 17:55:00,1.59755,1.59784,1.59439,1.59555,2439700006.0
2008-08-01 18:00:00,1.59595,1.59685,1.59588,1.59661,3071500010.0
2008-08-01 18:05:00,1.59668,1.59706,1.59503,1.59513,2264100001.0
2008-08-01 18:10:00,1.59498,1.59545,1.59453,1.59528,2132300004.0
2008-08-01 18:15:00,1.59534,1.5956,1.59429,1.59441,2102100005.0
2008-08-01 18:20:00,1.59448,1.59479,1.59364,1.59374,1978100005.0
2008-08-01 18:25:00,1.59365,1.59374,1.5928,1.59317,2154700002.0
2008-08-01 18:30:00,1.59327,1.59335,1.59271,1.59311,2370000008.0
2008-08-01 18:35:00,1.5931,1.59362,1.59299,1.59343,1636500003.0
2008-08-01 18:40:00,1.59344,1.59351,1.59252,1.59279,2167200001.0
2008-08-01 18:45:00,1.59294,1.59437,1.59285,1.59378,2230800005.0
2008-08-01 18:50:00,1.59388,1.59388,1.59342,1.59367,1918500005.0
2008-08-01 18:55:00,1.59371,1.59498,1.59313,1.59498,2860700009.0
2008-08-01 19:00:00,1.59501,1.59508,1.59384,1.59405,2537400005.0
2008-08-01 19:05:00,1.59359,1.59378,1.5931,1.59344,2832400001.0
2008-08-01 19:10:00,1.59335,1.59421,1.59313,1.59399,2785800007.0
2008-08-01 19:15:00,1.59388,1.59452,1.59384,1.59421,2022200004.0
2008-08-01 19:20:00,1.59429,1.59469,1.59416,1.59416,2171800000.0
2008-08-01 19:25:00,1.59394,1.59441,1.59362,1.59413,1702300002.0
2008-08-01 19:30:00,1.59409,1.5946,1.59396,1.59437,2292500004.0
2008-08-01 19:35:00,1.59428,1.59502,1.5942,1.59454,1860700010.0
2008-08-01 19:40:00,1.59464,1.59528,1.59435,1.5945,1322900000.0
2008-08-01 19:45:00,1.5946,1.59496,1.59441,1.59475,1455000000.0
2008-08-01 19:50:00,1.59469,1.59493,1.59365,1.594,2408700004.0
2008-08-01 19:55:00,1.59403,1.59435,1.59373,1.59416,1951400005.0
2008-08-01 20:00:00,1.59433,1.59456,1.59409,1.59446,2696500007.0
2008-08-01 20:05:00,1.59461,1.59539,1.5941,1.59532,2582700006.0
2008-08-01 20:10:00,1.5954,1.59592,1.59528,1.59583,2937400005.0
2008-08-01 20:15:00,1.59577,1.59606,1.59524,1.59567,1857600003.0
2008-08-01 20:20:00,1.59581,1.59599,1.5954,1.59548,1201000002.0
2008-08-01 20:25:00,1.59548,1.59561,1.5951,1.59528,1889800001.0
2008-08-01 20:30:00,1.59528,1.59582,1.59521,1.59533,1322100002.0
2008-08-01 20:35:00,1.5953,1.59601,1.59519,1.59598,1783200007.0
2008-08-01 20:40:00,1.59614,1.59669,1.59574,1.59588,1392000002.0
2008-08-01 20:45:00,1.596,1.59684,1.59576,1.59673,1744000000.0
2008-08-01 20:50:00,1.59667,1.59701,1.5966,1.59679,919500001.0
2008-08-01 20:55:00,1.59671,1.59688,1.59609,1.59658,1213400001.0
2008-08-01 21:00:00,1.59664,1.59725,1.59625,1.59725,1306000004.0
2008-08-01 21:05:00,1.59741,1.59773,1.5965,1.59666,1426900004.0
2008-08-01 21:10:00,1.59665,1.59687,1.59641,1.59655,1277300002.0
2008-08-01 21:15:00,1.59661,1.59688,1.59613,1.59613,1073900003.0
2008-08-01 21:20:00,1.59613,1.59619,1.59555,1.59611,626000000.0
2008-08-01 21:25:00,1.59616,1.59657,1.59589,1.59635,1100700002.0
2008-08-01 21:30:00,1.59646,1.5966,1.59571,1.59576,1424800004.0
2008-08-01 21:35:00,1.59545,1.59576,1.59496,1.59554,1510600001.0
2008-08-01 21:40:00,1.59557,1.59557,1.59462,1.59553,970900002.0
2008-08-01 21:45:00,1.59551,1.5958,1.59506,1.59523,1616100001.0
2008-08-01 21:50:00,1.59516,1.59553,1.59463,1.59501,1830800002.0
2008-08-01 21:55:00,1.59517,1.59575,1.59517,1.59561,987200004.0
2008-08-01 22:00:00,1.59565,1.59686,1.59565,1.59679,744200004.0
2008-08-01 22:05:00,1.59676,1.59705,1.59625,1.59625,977100001.0
2008-08-01 22:10:00,1.59622,1.59762,1.59615,1.59723,1095600001.0
2008-08-01 22:15:00,1.59716,1.59779,1.59716,1.59757,700400000.0
2008-08-01 22:20:00,1.59748,1.59791,1.59677,1.59694,950200001.0
2008-08-01 22:25:00,1.59702,1.59754,1.59699,1.59736,841300001.0
2008-08-01 22:30:00,1.59743,1.59826,1.59717,1.5972,1049400001.0
2008-08-01 22:35:00,1.59715,1.59797,1.59714,1.59758,1103800002.0
2008-08-01 22:40:00,1.59751,1.5981,1.59743,1.59766,1039900004.0
2008-08-01 22:45:00,1.59767,1.59786,1.59725,1.59738,783600001.0
2008-08-01 22:50:00,1.59737,1.59791,1.59713,1.59717,1081000001.0
2008-08-01 22:55:00,1.59717,1.59781,1.59586,1.59781,905800001.0
2008-08-03 23:00:00,1.59779,1.59802,1.59748,1.59793,189100000.0
2008-08-03 23:05:00,1.59775,1.59847,1.59775,1.59785,187000000.0
2008-08-03 23:10:00,1.59773,1.5983,1.59714,1.59749,251700000.0
2008-08-03 23:15:00,1.59757,1.59759,1.59713,1.59724,243700000.0
2008-08-03 23:20:00,1.59727,1.59803,1.59714,1.5979,205300000.0
2008-08-03 23:25:00,1.59807,1.59822,1.59711,1.59712,221900000.0
2008-08-03 23:30:00,1.59826,1.5985,1.59719,1.59729,453500000.0
2008-08-03 23:35:00,1.5974,1.59836,1.59735,1.59745,404900001.0
2008-08-03 23:40:00,1.59737,1.59803,1.59699,1.59724,390400000.0
2008-08-03 23:45:00,1.59719,1.59755,1.597,1.59732,420000001.0
2008-08-03 23:50:00,1.59765,1.59808,1.59683,1.59767,527900003.0
2008-08-03 23:55:00,1.59768,1.59818,1.59739,1.59808,585500002.0
2008-08-04 00:00:00,1.59826,1.59855,1.59764,1.59798,876500002.0
2008-08-04 00:05:00,1.5979,1.59856,1.59772,1.59845,317900001.0
2008-08-04 00:10:00,1.59813,1.59867,1.59805,1.59848,162600000.0
2008-08-04 00:15:00,1.59836,1.59845,1.59767,1.59778,321000001.0
2008-08-04 00:20:00,1.59786,1.59817,1.59735,1.59754,268700002.0
2008-08-04 00:25:00,1.59767,1.59808,1.59747,1.5977,215700000.0
2008-08-04 00:30:00,1.59755,1.59834,1.59743,1.59826,351100000.0
2008-08-04 00:35:00,1.59778,1.5985,1.59765,1.59802,242700000.0
2008-08-04 00:40:00,1.59811,1.59841,1.59754,1.59771,219000001.0
2008-08-04 00:45:00,1.59801,1.59837,1.59753,1.59797,198900001.0
2008-08-04 00:50:00,1.59828,1.59864,1.59757,1.59773,311700000.0
2008-08-04 00:55:00,1.59818,1.59829,1.59765,1.5978,341300000.0
2008-08-04 01:00:00,1.59785,1.59844,1.59749,1.59828,268800000.0
2008-08-04 01:05:00,1.59831,1.59849,1.59767,1.59818,249200000.0
2008-08-04 01:10:00,1.59808,1.59871,1.59736,1.59736,566100002.0
2008-08-04 01:15:00,1.59754,1.59894,1.59752,1.59879,246500000.0
2008-08-04 01:20:00,1.59863,1.59948,1.59835,1.59948,406500000.0
2008-08-04 01:25:00,1.59971,1.60075,1.59919,1.60031,485700001.0
2008-08-04 01:30:00,1.60029,1.60048,1.60003,1.60008,308900000.0
2008-08-04 01:35:00,1.6003,1.6006,1.59969,1.60023,161700000.0
2008-08-04 01:40:00,1.59966,1.59966,1.59832,1.59895,656600003.0
2008-08-04 01:45:00,1.59892,1.59958,1.59877,1.59923,430100001.0
2008-08-04 01:50:00,1.59966,1.60104,1.59955,1.60054,563800000.0
2008-08-04 01:55:00,1.60041,1.60047,1.5999,1.59994,368200001.0
2008-08-04 02:00:00,1.60033,1.60039,1.59946,1.59948,175900000.0
2008-08-04 02:05:00,1.59955,1.59956,1.59854,1.59891,209300002.0
2008-08-04 02:10:00,1.59884,1.59962,1.59839,1.5991,153400000.0
2008-08-04 02:15:00,1.59902,1.59994,1.59876,1.59968,183900000.0
2008-08-04 02:20:00,1.59975,1.6007,1.59945,1.60058,155700000.0
2008-08-04 02:25:00,1.60058,1.60099,1.60012,1.60072,163600000.0
2008-08-04 02:30:00,1.60067,1.60131,1.60048,1.60112,225800001.0
2008-08-04 02:35:00,1.60101,1.60101,1.6001,1.60049,159600000.0
2008-08-04 02:40:00,1.60039,1.60109,1.60039,1.60078,189600001.0
2008-08-04 02:45:00,1.60071,1.60117,1.6005,1.60109,150400000.0
2008-08-04 02:50:00,1.60116,1.60139,1.60043,1.6006,164000000.0
2008-08-04 02:55:00,1.60066,1.60098,1.60023,1.60098,197000000.0
2008-08-04 03:00:00,1.60109,1.60124,1.6007,1.6007,193300000.0
2008-08-04 03:05:00,1.60113,1.60113,1.60048,1.6006,177300000.0
2008-08-04 03:10:00,1.60096,1.60106,1.60061,1.601,208700000.0
2008-08-04 03:15:00,1.60103,1.60103,1.60041,1.60056,179200002.0
2008-08-04 03:20:00,1.60069,1.60132,1.60055,1.6013,173700001.0
2008-08-04 03:25:00,1.60107,1.60131,1.6009,1.6009,178600001.0
2008-08-04 03:30:00,1.60111,1.60142,1.60095,1.60105,167800000.0
2008-08-04 03:35:00,1.60103,1.60103,1.6002,1.60058,163500000.0
2008-08-04 03:40:00,1.60062,1.60062,1.60021,1.60051,154900000.0
2008-08-04 03:45:00,1.60065,1.60096,1.60023,1.60083,170100000.0
2008-08-04 03:50:00,1.60075,1.60121,1.60061,1.60099,242700002.0
2008-08-04 03:55:00,1.60087,1.60185,1.60087,1.60135,199200000.0
2008-08-04 04:00:00,1.60121,1.60167,1.60072,1.60147,252099998.0
2008-08-04 04:05:00,1.60104,1.60192,1.60085,1.60101,165900000.0
2008-08-04 04:10:00,1.60096,1.60116,1.60051,1.60088,168400000.0
2008-08-04 04:15:00,1.60098,1.60111,1.60051,1.60101,158500000.0
2008-08-04 04:20:00,1.60098,1.60121,1.60078,1.60085,207600000.0
2008-08-04 04:25:00,1.60102,1.60111,1.60062,1.60101,217700001.0
2008-08-04 04:30:00,1.60084,1.60104,1.60054,1.60077,219400001.0
2008-08-04 04:35:00,1.60069,1.60088,1.59967,1.60015,171300001.0
2008-08-04 04:40:00,1.60004,1.60027,1.59944,1.60005,185000001.0
2008-08-04 04:45:00,1.60016,1.60047,1.59947,1.60029,171000000.0
2008-08-04 04:50:00,1.60018,1.60041,1.60004,1.60013,185500000.0
2008-08-04 04:55:00,1.60022,1.601,1.59997,1.60064,205400001.0
2008-08-04 05:00:00,1.60076,1.60104,1.60039,1.60059,238300001.0
2008-08-04 05:05:00,1.6002,1.60087,1.6002,1.60068,187100001.0
2008-08-04 05:10:00,1.6007,1.60101,1.60028,1.6004,180600000.0
2008-08-04 05:15:00,1.60037,1.60085,1.60006,1.60076,220100000.0
2008-08-04 05:20:00,1.60066,1.60126,1.60057,1.60107,209000001.0
2008-08-04 05:25:00,1.6011,1.6011,1.59981,1.60051,170400000.0
2008-08-04 05:30:00,1.60064,1.60093,1.60021,1.60071,200100001.0
2008-08-04 05:35:00,1.60073,1.60088,1.60033,1.60065,183700000.0
2008-08-04 05:40:00,1.60064,1.60095,1.60026,1.60088,199100000.0
2008-08-04 05:45:00,1.60049,1.60083,1.60038,1.60051,246999998.0
2008-08-04 05:50:00,1.60047,1.60092,1.60031,1.60072,177700000.0
2008-08-04 05:55:00,1.60061,1.60098,1.60049,1.60068,161800000.0
2008-08-04 06:00:00,1.60058,1.60081,1.60031,1.60059,223100000.0
2008-08-04 06:05:00,1.60069,1.60104,1.60051,1.60079,179900000.0
2008-08-04 06:10:00,1.60095,1.60097,1.60005,1.60035,217300002.0
2008-08-04 06:15:00,1.60026,1.60049,1.59953,1.59953,211900000.0
2008-08-04 06:20:00,1.59957,1.60001,1.59926,1.5996,195500001.0
2008-08-04 06:25:00,1.59967,1.60015,1.5995,1.59984,169900000.0
2008-08-04 06:30:00,1.59997,1.59998,1.59941,1.59967,227100000.0
2008-08-04 06:35:00,1.59964,1.60004,1.59925,1.59995,205500000.0
2008-08-04 06:40:00,1.59998,1.60022,1.59943,1.59987,132600000.0
2008-08-04 06:45:00,1.59989,1.60032,1.5998,1.60005,219900000.0
2008-08-04 06:50:00,1.6001,1.60039,1.59985,1.59995,139900000.0
2008-08-04 06:55:00,1.60017,1.60017,1.59886,1.59886,166900000.0
2008-08-04 07:00:00,1.59924,1.59959,1.59886,1.59953,187100001.0
2008-08-04 07:05:00,1.59957,1.60003,1.59925,1.59949,184500000.0
2008-08-04 07:10:00,1.59964,1.59983,1.59932,1.5997,210200001.0
2008-08-04 07:15:00,1.59977,1.60004,1.59927,1.59962,138300000.0
2008-08-04 07:20:00,1.59945,1.5997,1.59905,1.59908,237600002.0
2008-08-04 07:25:00,1.59907,1.59967,1.59892,1.59957,193000000.0
2008-08-04 07:30:00,1.59948,1.59975,1.59902,1.59975,183900000.0
2008-08-04 07:35:00,1.59947,1.59975,1.59932,1.59968,188400000.0
2008-08-04 07:40:00,1.59957,1.60006,1.59927,1.59999,246300001.0
2008-08-04 07:45:00,1.59996,1.60025,1.59938,1.59981,239300000.0
2008-08-04 07:50:00,1.60012,1.60053,1.59978,1.60019,155800000.0
2008-08-04 07:55:00,1.60032,1.60041,1.59993,1.60015,201900001.0
2008-08-04 08:00:00,1.60016,1.60028,1.59959,1.59965,157400000.0
2008-08-04 08:05:00,1.59978,1.60029,1.5996,1.60029,190299999.0
2008-08-04 08:10:00,1.6002,1.6002,1.59929,1.59961,219600001.0
2008-08-04 08:15:00,1.59985,1.59985,1.59898,1.59939,163300000.0
2008-08-04 08:20:00,1.59943,1.60036,1.59897,1.60022,187800000.0
2008-08-04 08:25:00,1.60049,1.60084,1.5999,1.59997,254800000.0
2008-08-04 08:30:00,1.59986,1.60045,1.59944,1.59972,177400000.0
2008-08-04 08:35:00,1.59967,1.60021,1.59931,1.60008,222300001.0
2008-08-04 08:40:00,1.59987,1.59999,1.59937,1.59956,193999999.0
2008-08-04 08:45:00,1.59934,1.59976,1.59918,1.59959,207300000.0
2008-08-04 08:50:00,1.59949,1.60004,1.59934,1.5999,187000000.0
2008-08-04 08:55:00,1.60013,1.60106,1.59996,1.60081,200900000.0
2008-08-04 09:00:00,1.60081,1.60096,1.59878,1.59955,183800000.0
2008-08-04 09:05:00,1.59965,1.6,1.59941,1.59954,180000000.0
2008-08-04 09:10:00,1.59923,1.59973,1.59899,1.59962,174500000.0
2008-08-04 09:15:00,1.59962,1.60242,1.59954,1.60118,177100000.0
2008-08-04 09:20:00,1.60171,1.60223,1.60095,1.6012,178200000.0
2008-08-04 09:25:00,1.60097,1.60129,1.60066,1.60122,189400000.0
2008-08-04 09:30:00,1.60114,1.60135,1.60056,1.60088,161000000.0
2008-08-04 09:35:00,1.60098,1.6015,1.60071,1.60108,182000001.0
2008-08-04 09:40:00,1.60139,1.60218,1.60133,1.60202,224999999.0
2008-08-04 09:45:00,1.60206,1.60234,1.60155,1.60165,235500001.0
2008-08-04 09:50:00,1.60186,1.60269,1.60186,1.60252,187900000.0
2008-08-04 09:55:00,1.60254,1.60319,1.60226,1.60319,242400000.0
2008-08-04 10:00:00,1.60327,1.60352,1.6028,1.60335,204400000.0
2008-08-04 10:05:00,1.60345,1.60432,1.60299,1.60404,167100000.0
2008-08-04 10:10:00,1.60408,1.60427,1.60359,1.60422,191900000.0
2008-08-04 10:15:00,1.60405,1.60461,1.60405,1.60425,236300001.0
2008-08-04 10:20:00,1.60428,1.60439,1.60343,1.60398,203700001.0
2008-08-04 10:25:00,1.60407,1.60449,1.60383,1.60419,188000000.0
2008-08-04 10:30:00,1.60395,1.60414,1.60355,1.60397,192600000.0
2008-08-04 10:35:00,1.60419,1.60425,1.60359,1.60363,186000000.0
2008-08-04 10:40:00,1.60398,1.60417,1.60329,1.6035,183900000.0
2008-08-04 10:45:00,1.60314,1.60379,1.60314,1.60355,181000001.0
2008-08-04 10:50:00,1.60373,1.60443,1.60353,1.60431,159500000.0
2008-08-04 10:55:00,1.60411,1.60411,1.60341,1.60382,214900000.0
2008-08-04 11:00:00,1.60367,1.60367,1.60271,1.60347,172500000.0
2008-08-04 11:05:00,1.60347,1.60352,1.6028,1.60341,194700000.0
2008-08-04 11:10:00,1.60359,1.60414,1.60285,1.60412,198200002.0
2008-08-04 11:15:00,1.60417,1.60438,1.6034,1.60392,205300001.0
2008-08-04 11:20:00,1.60379,1.6042,1.6032,1.6037,212300001.0
2008-08-04 11:25:00,1.60378,1.60402,1.60344,1.60383,255500000.0
2008-08-04 11:30:00,1.60387,1.6046,1.60375,1.60438,201000000.0
2008-08-04 11:35:00,1.60425,1.60527,1.60419,1.60501,178500000.0
2008-08-04 11:40:00,1.60521,1.60542,1.60424,1.60435,142100001.0
2008-08-04 11:45:00,1.60466,1.60466,1.604,1.60456,187000001.0
2008-08-04 11:50:00,1.60434,1.6044,1.60386,1.60425,160800000.0
2008-08-04 11:55:00,1.60421,1.60484,1.60391,1.60408,226500000.0
2008-08-04 12:00:00,1.60385,1.60385,1.60266,1.60335,170100000.0
2008-08-04 12:05:00,1.60316,1.60361,1.60197,1.60227,208900001.0
2008-08-04 12:10:00,1.60254,1.60331,1.60226,1.60324,208100000.0
2008-08-04 12:15:00,1.60308,1.60339,1.60259,1.60295,155600000.0
2008-08-04 12:20:00,1.60262,1.6036,1.60233,1.6035,177900000.0
2008-08-04 12:25:00,1.60355,1.60412,1.60342,1.60399,190800000.0
2008-08-04 12:30:00,1.60409,1.6045,1.60385,1.60432,201100001.0
2008-08-04 12:35:00,1.6043,1.60474,1.60417,1.60449,170800000.0
2008-08-04 12:40:00,1.60444,1.60549,1.60416,1.6052,211100000.0
2008-08-04 12:45:00,1.60544,1.60604,1.60493,1.60573,223300002.0
2008-08-04 12:50:00,1.60577,1.60625,1.60542,1.60625,235200001.0
2008-08-04 12:55:00,1.60632,1.60695,1.60594,1.6066,217600001.0
2008-08-04 13:00:00,1.60658,1.60758,1.60611,1.6074,188099999.0
2008-08-04 13:05:00,1.60695,1.60747,1.60641,1.60641,177000000.0
2008-08-04 13:10:00,1.60633,1.60694,1.60619,1.60666,196500000.0
2008-08-04 13:15:00,1.60663,1.60675,1.60585,1.60599,269800001.0
2008-08-04 13:20:00,1.60603,1.60657,1.60568,1.60579,173300000.0
2008-08-04 13:25:00,1.60554,1.6058,1.60495,1.60552,179000000.0
2008-08-04 13:30:00,1.60552,1.60583,1.60476,1.60503,1657500004.0
2008-08-04 13:35:00,1.60501,1.60534,1.6046,1.60474,1772100003.0
2008-08-04 13:40:00,1.60467,1.60499,1.60421,1.60472,1879900003.0
2008-08-04 13:45:00,1.60451,1.60495,1.60335,1.60442,1121300004.0
2008-08-04 13:50:00,1.60444,1.60499,1.60408,1.60418,1540200001.0
2008-08-04 13:55:00,1.60418,1.60452,1.60273,1.60327,1948300005.0
2008-08-04 14:00:00,1.60342,1.60394,1.60256,1.60374,1591900002.0
2008-08-04 14:05:00,1.60372,1.60392,1.60321,1.60362,1906700005.0
2008-08-04 14:10:00,1.60355,1.60382,1.60283,1.60321,1832400004.0
2008-08-04 14:15:00,1.60316,1.60396,1.60298,1.60364,1207600003.0
2008-08-04 14:20:00,1.60368,1.60398,1.60309,1.60331,2045500002.0
2008-08-04 14:25:00,1.60328,1.60473,1.60328,1.60408,1938600004.0
2008-08-04 14:30:00,1.60395,1.60399,1.60274,1.60334,1773100001.0
2008-08-04 14:35:00,1.60327,1.60387,1.60286,1.60356,1127500001.0
2008-08-04 14:40:00,1.60355,1.60376,1.60293,1.60343,1309100001.0
2008-08-04 14:45:00,1.60345,1.60392,1.60301,1.60339,1517200006.0
2008-08-04 14:50:00,1.60341,1.60422,1.60318,1.60333,1264300003.0
2008-08-04 14:55:00,1.60315,1.60389,1.60306,1.60366,1606700003.0
2008-08-04 15:00:00,1.60381,1.60443,1.60346,1.60428,2428800007.0
2008-08-04 15:05:00,1.60426,1.60473,1.60392,1.60438,1937100004.0
2008-08-04 15:10:00,1.60449,1.60479,1.60424,1.60471,2354000004.0
2008-08-04 15:15:00,1.60455,1.6049,1.60419,1.60433,2016200003.0
2008-08-04 15:20:00,1.60439,1.60455,1.60379,1.6041,2606300003.0
2008-08-04 15:25:00,1.60424,1.60468,1.60378,1.60391,3193400006.0
2008-08-04 15:30:00,1.60404,1.60461,1.60365,1.60405,2467400003.0
2008-08-04 15:35:00,1.60406,1.60443,1.60336,1.60354,2079500005.0
2008-08-04 15:40:00,1.60352,1.60528,1.60352,1.60507,1648900005.0
2008-08-04 15:45:00,1.60537,1.60566,1.60447,1.60467,1922800002.0
2008-08-04 15:50:00,1.60464,1.60526,1.60413,1.60428,2022400004.0
2008-08-04 15:55:00,1.60422,1.60536,1.60395,1.60524,2062600003.0
2008-08-04 16:00:00,1.60525,1.60626,1.60402,1.60621,2360800002.0
2008-08-04 16:05:00,1.60604,1.60619,1.60523,1.60573,1341800002.0
2008-08-04 16:10:00,1.60598,1.60657,1.60536,1.60585,2499100003.0
2008-08-04 16:15:00,1.60568,1.60727,1.60563,1.60696,3046100005.0
2008-08-04 16:20:00,1.60695,1.60752,1.60654,1.60685,2670100003.0
2008-08-04 16:25:00,1.6067,1.60803,1.6065,1.60803,2568400001.0
2008-08-04 16:30:00,1.6081,1.60813,1.60682,1.60777,2334100007.0
2008-08-04 16:35:00,1.60776,1.60825,1.60732,1.60787,2543800005.0
2008-08-04 16:40:00,1.60795,1.6083,1.6074,1.60788,2068600004.0
2008-08-04 16:45:00,1.60791,1.60893,1.60761,1.60783,2526100007.0
2008-08-04 16:50:00,1.60783,1.60964,1.60783,1.60952,2034800003.0
2008-08-04 16:55:00,1.60949,1.61005,1.60875,1.60982,2537500007.0
2008-08-04 17:00:00,1.60978,1.61056,1.60963,1.60989,2644800003.0
2008-08-04 17:05:00,1.60982,1.61011,1.60955,1.61004,2084000001.0
2008-08-04 17:10:00,1.61008,1.61068,1.60956,1.61037,2115900005.0
2008-08-04 17:15:00,1.61036,1.61084,1.61002,1.61033,2268000001.0
2008-08-04 17:20:00,1.61025,1.61113,1.61001,1.61048,2332700004.0
2008-08-04 17:25:00,1.6107,1.61088,1.60962,1.61034,2478300002.0
2008-08-04 17:30:00,1.61035,1.61439,1.60963,1.61301,2562200006.0
2008-08-04 17:35:00,1.61303,1.61369,1.6113,1.61173,2128700002.0
2008-08-04 17:40:00,1.6116,1.61256,1.61079,1.61181,1795900002.0
2008-08-04 17:45:00,1.6119,1.61273,1.61161,1.6122,2195300002.0
2008-08-04 17:50:00,1.61218,1.61262,1.61167,1.61182,2395300000.0
2008-08-04 17:55:00,1.61192,1.61296,1.61192,1.61217,2410700005.0
2008-08-04 18:00:00,1.6121,1.61233,1.61119,1.61181,3061100013.0
2008-08-04 18:05:00,1.61193,1.61236,1.61167,1.61176,2370000004.0
2008-08-04 18:10:00,1.6118,1.61198,1.61131,1.61162,2239300007.0
2008-08-04 18:15:00,1.61175,1.61228,1.61146,1.61203,2126300003.0
2008-08-04 18:20:00,1.61191,1.61314,1.61181,1.61279,1813900002.0
2008-08-04 18:25:00,1.61264,1.61273,1.61205,1.61231,2278400007.0
2008-08-04 18:30:00,1.61243,1.6128,1.6122,1.61271,2408000004.0
2008-08-04 18:35:00,1.61255,1.61322,1.61239,1.61292,1599200002.0
2008-08-04 18:40:00,1.61295,1.61338,1.61262,1.61264,2115400002.0
2008-08-04 18:45:00,1.61262,1.61316,1.61241,1.61257,2217400003.0
2008-08-04 18:50:00,1.61273,1.61295,1.61226,1.6128,1955700002.0
2008-08-04 18:55:00,1.61324,1.61329,1.61251,1.61314,2602000002.0
2008-08-04 19:00:00,1.61333,1.61399,1.6132,1.61329,2307500002.0
2008-08-04 19:05:00,1.61315,1.61334,1.61287,1.61293,2872600009.0
2008-08-04 19:10:00,1.61308,1.61308,1.6124,1.61259,2734800003.0
2008-08-04 19:15:00,1.61214,1.61259,1.612,1.61205,1966600005.0
2008-08-04 19:20:00,1.61209,1.61346,1.61205,1.61281,2019300003.0
2008-08-04 19:25:00,1.61291,1.61392,1.61291,1.61335,1937700004.0
2008-08-04 19:30:00,1.61314,1.61343,1.61247,1.61288,2193500001.0
2008-08-04 19:35:00,1.6129,1.6129,1.61219,1.61248,1893200001.0
2008-08-04 19:40:00,1.6126,1.61284,1.61241,1.61261,1334500005.0
2008-08-04 19:45:00,1.61264,1.6135,1.61264,1.61323,1533300003.0
2008-08-04 19:50:00,1.61335,1.61358,1.6131,1.61329,2394500004.0
2008-08-04 19:55:00,1.61313,1.61349,1.61284,1.61324,1858300002.0
2008-08-04 20:00:00,1.61322,1.61401,1.61322,1.61365,2702899999.0
2008-08-04 20:05:00,1.61379,1.61463,1.61337,1.61454,2396000003.0
2008-08-04 20:10:00,1.61459,1.61495,1.6141,1.61432,2921600004.0
2008-08-04 20:15:00,1.6142,1.61467,1.61417,1.61436,1729800001.0
2008-08-04 20:20:00,1.61449,1.615,1.61443,1.61479,1360000002.0
2008-08-04 20:25:00,1.6149,1.61524,1.61466,1.6147,1955300003.0
2008-08-04 20:30:00,1.61468,1.61545,1.61462,1.61545,1275200002.0
2008-08-04 20:35:00,1.61539,1.61582,1.615,1.61578,1683100003.0
2008-08-04 20:40:00,1.61573,1.61581,1.61479,1.61506,1491100000.0
2008-08-04 20:45:00,1.61509,1.61543,1.61484,1.61508,1733700004.0
2008-08-04 20:50:00,1.615,1.61548,1.61486,1.61535,937800002.0
2008-08-04 20:55:00,1.61532,1.61592,1.61499,1.61573,1386500008.0
2008-08-04 21:00:00,1.61542,1.61562,1.61474,1.61482,1132800000.0
2008-08-04 21:05:00,1.6149,1.61527,1.61434,1.61473,1484400003.0
2008-08-04 21:10:00,1.61469,1.61497,1.61402,1.61428,1285500000.0
2008-08-04 21:15:00,1.61428,1.61514,1.6141,1.61503,1037700002.0
2008-08-04 21:20:00,1.61468,1.61522,1.61461,1.61491,628700002.0
2008-08-04 21:25:00,1.61489,1.61489,1.61431,1.61459,1004600000.0
2008-08-04 21:30:00,1.6147,1.61511,1.61442,1.61446,1356600004.0
2008-08-04 21:35:00,1.61453,1.61469,1.61427,1.61432,1427200003.0
2008-08-04 21:40:00,1.61414,1.61428,1.61348,1.61378,1075200002.0
2008-08-04 21:45:00,1.61388,1.61431,1.61381,1.61417,1666000004.0
2008-08-04 21:50:00,1.61417,1.61522,1.61407,1.61493,1710000003.0
2008-08-04 21:55:00,1.61484,1.61492,1.61437,1.61449,1030600001.0
2008-08-04 22:00:00,1.61437,1.61497,1.61424,1.61497,773800000.0
2008-08-04 22:05:00,1.61499,1.61506,1.61448,1.61448,915400001.0
2008-08-04 22:10:00,1.61456,1.61497,1.614,1.61435,938900004.0
2008-08-04 22:15:00,1.61426,1.61491,1.61426,1.61482,766400000.0
2008-08-04 22:20:00,1.61473,1.61494,1.61436,1.61461,920600000.0
2008-08-04 22:25:00,1.61468,1.61506,1.61444,1.61454,930700003.0
2008-08-04 22:30:00,1.61472,1.61533,1.61453,1.61484,1069599999.0
2008-08-04 22:35:00,1.61487,1.6151,1.61449,1.61449,1045000002.0
2008-08-04 22:40:00,1.61456,1.61498,1.61444,1.61463,1067600001.0
2008-08-04 22:45:00,1.61482,1.61512,1.614,1.61404,813900001.0
2008-08-04 22:50:00,1.6138,1.61412,1.61342,1.61362,1105700001.0
2008-08-04 22:55:00,1.61358,1.61404,1.61317,1.6139,913600001.0
2008-08-04 23:00:00,1.61357,1.61434,1.61324,1.61397,222700000.0
2008-08-04 23:05:00,1.61386,1.61415,1.61337,1.61368,181700000.0
2008-08-04 23:10:00,1.61363,1.61441,1.61343,1.61412,332000002.0
2008-08-04 23:15:00,1.61433,1.61444,1.61382,1.61415,288899998.0
2008-08-04 23:20:00,1.61416,1.61494,1.61405,1.61453,453300000.0
2008-08-04 23:25:00,1.61475,1.61496,1.61422,1.61423,243700000.0
2008-08-04 23:30:00,1.61466,1.61495,1.6138,1.61386,508500002.0
2008-08-04 23:35:00,1.61368,1.61369,1.61324,1.6135,417100001.0
2008-08-04 23:40:00,1.61353,1.61399,1.61338,1.61369,397200000.0
2008-08-04 23:45:00,1.6136,1.61396,1.61307,1.61374,376300000.0
2008-08-04 23:50:00,1.61377,1.61432,1.61348,1.61359,547500000.0
2008-08-04 23:55:00,1.61353,1.61379,1.61319,1.61358,558400001.0
2008-08-05 00:00:00,1.61356,1.61408,1.6132,1.61347,945100000.0
2008-08-05 00:05:00,1.61356,1.61393,1.61337,1.61384,376300000.0
2008-08-05 00:10:00,1.61356,1.61403,1.61313,1.61317,201400001.0
2008-08-05 00:15:00,1.61295,1.61378,1.61289,1.61322,377900001.0
2008-08-05 00:20:00,1.61322,1.61378,1.61321,1.61339,237900000.0
2008-08-05 00:25:00,1.61322,1.61376,1.61285,1.6133,252400000.0
2008-08-05 00:30:00,1.61315,1.61368,1.61293,1.61358,350600000.0
2008-08-05 00:35:00,1.61298,1.61338,1.61289,1.61308,270100000.0
2008-08-05 00:40:00,1.61331,1.61369,1.6131,1.61335,200200000.0
2008-08-05 00:45:00,1.61358,1.61376,1.61297,1.61319,172200000.0
2008-08-05 00:50:00,1.61355,1.61381,1.61316,1.61356,312300001.0
2008-08-05 00:55:00,1.61382,1.614,1.61337,1.61342,337400002.0
2008-08-05 01:00:00,1.61338,1.61368,1.61319,1.61359,286300000.0
2008-08-05 01:05:00,1.61352,1.61389,1.61311,1.61353,338800001.0
2008-08-05 01:10:00,1.61335,1.61409,1.61328,1.61342,571400000.0
2008-08-05 01:15:00,1.61364,1.61413,1.61357,1.61404,252100000.0
2008-08-05 01:20:00,1.61395,1.61436,1.61352,1.6142,466800003.0
2008-08-05 01:25:00,1.61419,1.61457,1.61368,1.61407,452800000.0
2008-08-05 01:30:00,1.61395,1.61395,1.61329,1.61344,334400000.0
2008-08-05 01:35:00,1.61361,1.61366,1.61304,1.61332,211000000.0
2008-08-05 01:40:00,1.61307,1.61363,1.61271,1.6131,736800000.0
2008-08-05 01:45:00,1.6131,1.61346,1.61297,1.6131,441700000.0
2008-08-05 01:50:00,1.6135,1.6135,1.61293,1.61339,662900002.0
2008-08-05 01:55:00,1.61349,1.61349,1.61237,1.61264,347400001.0
2008-08-05 02:00:00,1.61309,1.6136,1.61281,1.61334,227100000.0
2008-08-05 02:05:00,1.61336,1.61337,1.61245,1.61281,203600000.0
2008-08-05 02:10:00,1.61284,1.61567,1.6123,1.61563,194500000.0
2008-08-05 02:15:00,1.61567,1.61633,1.61531,1.61547,179700000.0
2008-08-05 02:20:00,1.61555,1.61573,1.61505,1.61543,234500001.0
2008-08-05 02:25:00,1.6154,1.61604,1.615,1.61576,225600000.0
2008-08-05 02:30:00,1.61557,1.61557,1.61449,1.61488,199900003.0
2008-08-05 02:35:00,1.61501,1.61512,1.61381,1.61428,211000002.0
2008-08-05 02:40:00,1.61416,1.61465,1.61412,1.6145,154700000.0
2008-08-05 02:45:00,1.61437,1.61504,1.6142,1.61489,183400000.0
2008-08-05 02:50:00,1.61506,1.61542,1.6149,1.61513,183200001.0
2008-08-05 02:55:00,1.61494,1.61499,1.61431,1.61491,201800001.0
2008-08-05 03:00:00,1.61486,1.61503,1.6143,1.6143,167600000.0
2008-08-05 03:05:00,1.61481,1.61481,1.61361,1.61406,156800000.0
2008-08-05 03:10:00,1.61405,1.61433,1.61373,1.61419,222600001.0
2008-08-05 03:15:00,1.61422,1.61425,1.61356,1.61425,130100001.0
2008-08-05 03:20:00,1.61441,1.61494,1.61418,1.61494,146200000.0
2008-08-05 03:25:00,1.61493,1.61505,1.6143,1.61432,147000000.0
2008-08-05 03:30:00,1.61456,1.6149,1.61431,1.61448,205200000.0
2008-08-05 03:35:00,1.61458,1.61458,1.61365,1.61384,203600002.0
2008-08-05 03:40:00,1.61383,1.61403,1.61293,1.61314,176600000.0
2008-08-05 03:45:00,1.61331,1.61344,1.61285,1.61296,161000000.0
2008-08-05 03:50:00,1.61288,1.61345,1.61283,1.61325,188200000.0
2008-08-05 03:55:00,1.61306,1.61362,1.61306,1.6134,244400003.0
2008-08-05 04:00:00,1.6133,1.61348,1.61267,1.61319,194000002.0
2008-08-05 04:05:00,1.61297,1.61364,1.61261,1.61304,197100000.0
2008-08-05 04:10:00,1.61305,1.61336,1.61268,1.61291,154500000.0
2008-08-05 04:15:00,1.61282,1.61319,1.6123,1.61301,209600000.0
2008-08-05 04:20:00,1.6129,1.61326,1.6128,1.61318,184400000.0
2008-08-05 04:25:00,1.61337,1.61355,1.61278,1.61322,220700001.0
2008-08-05 04:30:00,1.6131,1.61345,1.61276,1.61328,219400000.0
2008-08-05 04:35:00,1.61333,1.61396,1.61317,1.61396,174600000.0
2008-08-05 04:40:00,1.61404,1.61417,1.61275,1.61349,194700000.0
2008-08-05 04:45:00,1.61356,1.61371,1.61263,1.61361,203900001.0
2008-08-05 04:50:00,1.61368,1.61395,1.61342,1.61342,216400002.0
2008-08-05 04:55:00,1.6138,1.61398,1.61344,1.61371,219000001.0
2008-08-05 05:00:00,1.61385,1.61408,1.61356,1.61399,226100000.0
2008-08-05 05:05:00,1.61374,1.61397,1.61334,1.61343,218399999.0
2008-08-05 05:10:00,1.61335,1.61368,1.61306,1.61355,143400000.0
2008-08-05 05:15:00,1.61353,1.61362,1.61312,1.61358,134800000.0
2008-08-05 05:20:00,1.61361,1.61384,1.61309,1.61336,248400001.0
2008-08-05 05:25:00,1.61337,1.61366,1.61248,1.61324,247699997.0
2008-08-05 05:30:00,1.61318,1.61325,1.6128,1.61306,164900000.0
2008-08-05 05:35:00,1.61314,1.61316,1.61242,1.61283,200000001.0
2008-08-05 05:40:00,1.61274,1.61324,1.61274,1.61313,198300000.0
2008-08-05 05:45:00,1.61293,1.6135,1.61293,1.61305,217400000.0
2008-08-05 05:50:00,1.61361,1.61415,1.6134,1.61403,157600000.0
2008-08-05 05:55:00,1.61398,1.61409,1.61379,1.61386,246600001.0
2008-08-05 06:00:00,1.61376,1.61406,1.61328,1.61374,206000000.0
2008-08-05 06:05:00,1.61342,1.61375,1.61324,1.61345,203700000.0
2008-08-05 06:10:00,1.61364,1.61445,1.61362,1.61435,200600000.0
2008-08-05 06:15:00,1.61427,1.61468,1.61397,1.61438,143100000.0
2008-08-05 06:20:00,1.61452,1.61467,1.61409,1.61446,166900000.0
2008-08-05 06:25:00,1.61441,1.61454,1.61412,1.61438,195700000.0
2008-08-05 06:30:00,1.61448,1.61459,1.61389,1.61408,167200000.0
2008-08-05 06:35:00,1.61437,1.61661,1.61437,1.61627,193800000.0
2008-08-05 06:40:00,1.61622,1.61725,1.61622,1.61712,158800000.0
2008-08-05 06:45:00,1.61708,1.61755,1.61683,1.61711,246400001.0
2008-08-05 06:50:00,1.61716,1.61749,1.6167,1.61674,175900001.0
2008-08-05 06:55:00,1.61727,1.61759,1.61641,1.61731,166600000.0
2008-08-05 07:00:00,1.61723,1.61731,1.6162,1.61632,204600000.0
2008-08-05 07:05:00,1.61631,1.61713,1.61616,1.61699,157500000.0
2008-08-05 07:10:00,1.61699,1.61714,1.6163,1.61675,211800000.0
2008-08-05 07:15:00,1.61698,1.61698,1.61632,1.6168,231899999.0
2008-08-05 07:20:00,1.61652,1.61874,1.61594,1.61857,236900001.0
2008-08-05 07:25:00,1.61841,1.61852,1.61795,1.61825,216500001.0
2008-08-05 07:30:00,1.61827,1.61858,1.61772,1.6182,194500000.0
2008-08-05 07:35:00,1.61798,1.61813,1.61709,1.61749,177600000.0
2008-08-05 07:40:00,1.61745,1.61807,1.6172,1.61778,226300000.0
2008-08-05 07:45:00,1.61777,1.61837,1.61673,1.61698,224800000.0
2008-08-05 07:50:00,1.61722,1.61798,1.61674,1.61773,169700000.0
2008-08-05 07:55:00,1.61777,1.61798,1.61627,1.61627,168400000.0
2008-08-05 08:00:00,1.61602,1.61615,1.61517,1.61581,150000000.0
2008-08-05 08:05:00,1.61599,1.61629,1.61532,1.61629,196000000.0
2008-08-05 08:10:00,1.61629,1.61657,1.61541,1.61614,224000001.0
2008-08-05 08:15:00,1.61627,1.61705,1.61617,1.61686,293900000.0
2008-08-05 08:20:00,1.61723,1.6179,1.617,1.61739,173400000.0
2008-08-05 08:25:00,1.61742,1.61791,1.6172,1.61783,182000000.0
2008-08-05 08:30:00,1.61772,1.61806,1.6173,1.61752,214100000.0
2008-08-05 08:35:00,1.6174,1.61756,1.61674,1.61718,188200000.0
2008-08-05 08:40:00,1.61718,1.61865,1.61673,1.61865,197900000.0
2008-08-05 08:45:00,1.6184,1.61872,1.61778,1.61847,170400000.0
2008-08-05 08:50:00,1.61854,1.61938,1.61854,1.61917,212900000.0
2008-08-05 08:55:00,1.61905,1.6199,1.61847,1.61938,192400000.0
2008-08-05 09:00:00,1.6195,1.61983,1.61862,1.61872,175700001.0
2008-08-05 09:05:00,1.61855,1.61902,1.61827,1.61841,214800002.0
2008-08-05 09:10:00,1.61815,1.61815,1.61703,1.61736,187500000.0
2008-08-05 09:15:00,1.61733,1.61749,1.61641,1.61671,152900000.0
2008-08-05 09:20:00,1.61702,1.61703,1.61617,1.61665,187000000.0
2008-08-05 09:25:00,1.61662,1.61686,1.6162,1.61637,154000000.0
2008-08-05 09:30:00,1.61632,1.61692,1.61615,1.61692,181200000.0
2008-08-05 09:35:00,1.61658,1.61697,1.61611,1.61668,169200000.0
2008-08-05 09:40:00,1.61651,1.61686,1.61587,1.6159,210400002.0
2008-08-05 09:45:00,1.61602,1.61683,1.61557,1.61557,204700002.0
2008-08-05 09:50:00,1.61558,1.61592,1.61487,1.61554,201400000.0
2008-08-05 09:55:00,1.61547,1.6156,1.61482,1.61555,235300000.0
2008-08-05 10:00:00,1.6154,1.61603,1.61459,1.61574,204700001.0
2008-08-05 10:05:00,1.61583,1.61588,1.61514,1.61548,156400000.0
2008-08-05 10:10:00,1.61536,1.61536,1.61439,1.6145,178800000.0
2008-08-05 10:15:00,1.61435,1.61554,1.61435,1.61502,195800001.0
2008-08-05 10:20:00,1.61504,1.61512,1.61426,1.61465,188000000.0
2008-08-05 10:25:00,1.61471,1.61471,1.61344,1.61421,226200000.0
2008-08-05 10:30:00,1.61413,1.61468,1.61385,1.61441,199200000.0
2008-08-05 10:35:00,1.61459,1.61492,1.61383,1.61462,234800001.0
2008-08-05 10:40:00,1.61474,1.61486,1.61352,1.6136,192500000.0
2008-08-05 10:45:00,1.6133,1.61379,1.613,1.61306,161200000.0
2008-08-05 10:50:00,1.61317,1.61392,1.6131,1.61351,217700001.0
2008-08-05 10:55:00,1.61337,1.61413,1.61305,1.61366,186000000.0
2008-08-05 11:00:00,1.61375,1.61375,1.6124,1.61345,183400000.0
2008-08-05 11:05:00,1.61343,1.61388,1.61324,1.61355,209700000.0
2008-08-05 11:10:00,1.61332,1.61359,1.61149,1.61151,209300001.0
2008-08-05 11:15:00,1.61136,1.61277,1.61109,1.61213,185700000.0
2008-08-05 11:20:00,1.61205,1.61378,1.61198,1.61378,193100000.0
2008-08-05 11:25:00,1.61387,1.61387,1.61268,1.613,176900000.0
2008-08-05 11:30:00,1.61297,1.61344,1.61141,1.61248,285500000.0
2008-08-05 11:35:00,1.61267,1.61301,1.61223,1.61295,210900000.0
2008-08-05 11:40:00,1.61316,1.61387,1.61309,1.61361,154400000.0
2008-08-05 11:45:00,1.61386,1.61402,1.61337,1.61389,170600001.0
2008-08-05 11:50:00,1.61383,1.61406,1.61362,1.61381,187000000.0
2008-08-05 11:55:00,1.61369,1.61424,1.61323,1.61411,181100001.0
2008-08-05 12:00:00,1.61406,1.61476,1.61404,1.61447,148700000.0
2008-08-05 12:05:00,1.61444,1.61444,1.61332,1.6134,188300001.0
2008-08-05 12:10:00,1.61353,1.61419,1.61324,1.61324,216700002.0
2008-08-05 12:15:00,1.61319,1.61361,1.61239,1.61239,200000000.0
2008-08-05 12:20:00,1.61219,1.61327,1.61215,1.6122,175800001.0
2008-08-05 12:25:00,1.61236,1.61283,1.61193,1.61263,172500000.0
2008-08-05 12:30:00,1.61281,1.61284,1.6114,1.61161,174800000.0
2008-08-05 12:35:00,1.61174,1.61226,1.61166,1.61181,172800000.0
2008-08-05 12:40:00,1.61176,1.61225,1.61145,1.61207,160000000.0
2008-08-05 12:45:00,1.61221,1.61319,1.61221,1.61295,234600000.0
2008-08-05 12:50:00,1.61291,1.61353,1.61242,1.61346,179400001.0
2008-08-05 12:55:00,1.61356,1.61448,1.61291,1.61351,220400000.0
2008-08-05 13:00:00,1.61383,1.61519,1.61383,1.61511,306100002.0
2008-08-05 13:05:00,1.61469,1.61539,1.61448,1.61448,157900000.0
2008-08-05 13:10:00,1.61427,1.61451,1.61339,1.61367,248900001.0
2008-08-05 13:15:00,1.61348,1.61391,1.61254,1.61333,232700001.0
2008-08-05 13:20:00,1.61325,1.6138,1.61247,1.6138,200700001.0
2008-08-05 13:25:00,1.61382,1.61415,1.61284,1.61389,194400000.0
2008-08-05 13:30:00,1.61403,1.61592,1.61385,1.61548,1622700003.0
2008-08-05 13:35:00,1.6154,1.61681,1.61447,1.61641,1748600005.0
2008-08-05 13:40:00,1.61635,1.61659,1.61531,1.61558,2084400004.0
2008-08-05 13:45:00,1.61549,1.61643,1.61502,1.61537,996900000.0
2008-08-05 13:50:00,1.61541,1.61626,1.61541,1.61565,1624600002.0
2008-08-05 13:55:00,1.61568,1.61687,1.61562,1.61665,1849800006.0
2008-08-05 14:00:00,1.61672,1.61722,1.61504,1.61512,1687800003.0
2008-08-05 14:05:00,1.61496,1.61603,1.61487,1.61592,1873100001.0
2008-08-05 14:10:00,1.61583,1.61666,1.61552,1.61659,1893900002.0
2008-08-05 14:15:00,1.61668,1.61782,1.61661,1.61762,1145700001.0
2008-08-05 14:20:00,1.6175,1.61751,1.61457,1.61508,1913600003.0
2008-08-05 14:25:00,1.61485,1.61523,1.61445,1.61482,2195100006.0
2008-08-05 14:30:00,1.61486,1.61534,1.61402,1.61483,1820500002.0
2008-08-05 14:35:00,1.6149,1.61501,1.61419,1.61423,1203700002.0
2008-08-05 14:40:00,1.61416,1.61446,1.61348,1.6143,1210300004.0
2008-08-05 14:45:00,1.61408,1.61429,1.61326,1.61348,1521500002.0
2008-08-05 14:50:00,1.61354,1.61382,1.61338,1.61345,1277400002.0
2008-08-05 14:55:00,1.61338,1.61371,1.61282,1.61297,1658600001.0
2008-08-05 15:00:00,1.61285,1.61365,1.61272,1.61327,2361200003.0
2008-08-05 15:05:00,1.61333,1.61381,1.61287,1.61354,2052100004.0
2008-08-05 15:10:00,1.61353,1.61471,1.61321,1.61444,2286900003.0
2008-08-05 15:15:00,1.61436,1.61473,1.61399,1.61405,2188300004.0
2008-08-05 15:20:00,1.61401,1.61415,1.61354,1.61369,2799400008.0
2008-08-05 15:25:00,1.61376,1.61403,1.61136,1.61172,3196400011.0
2008-08-05 15:30:00,1.61161,1.61289,1.61156,1.61191,2564200008.0
2008-08-05 15:35:00,1.61176,1.61215,1.61061,1.61083,2173900007.0
2008-08-05 15:40:00,1.61086,1.61158,1.61066,1.61107,1657600002.0
2008-08-05 15:45:00,1.61133,1.61149,1.6107,1.61109,1985600004.0
2008-08-05 15:50:00,1.61113,1.61172,1.61105,1.6115,2044200005.0
2008-08-05 15:55:00,1.61143,1.61153,1.61074,1.61082,1946300003.0
2008-08-05 16:00:00,1.61064,1.6112,1.60995,1.61006,2385600000.0
2008-08-05 16:05:00,1.61006,1.61123,1.60994,1.61086,1362600002.0
2008-08-05 16:10:00,1.61099,1.61226,1.61075,1.61203,2571700001.0
2008-08-05 16:15:00,1.61212,1.61267,1.61119,1.61251,3091700009.0
2008-08-05 16:20:00,1.61231,1.61264,1.61168,1.61183,2718500006.0
2008-08-05 16:25:00,1.61193,1.6124,1.61177,1.61197,2485500002.0
2008-08-05 16:30:00,1.61191,1.61209,1.61108,1.6119,2469800003.0
2008-08-05 16:35:00,1.61183,1.61297,1.61177,1.61276,2689600007.0
2008-08-05 16:40:00,1.61277,1.61277,1.61166,1.61219,1929800002.0
2008-08-05 16:45:00,1.61217,1.61229,1.61162,1.61181,2383500005.0
2008-08-05 16:50:00,1.61181,1.61251,1.61154,1.61251,2238800003.0
2008-08-05 16:55:00,1.61281,1.61324,1.61251,1.61308,2386000001.0
2008-08-05 17:00:00,1.61304,1.61348,1.61213,1.61268,2741000003.0
2008-08-05 17:05:00,1.61273,1.61337,1.61196,1.61205,2042000006.0
2008-08-05 17:10:00,1.61194,1.61242,1.61154,1.61213,2076700003.0
2008-08-05 17:15:00,1.61211,1.61287,1.612,1.61242,2400800004.0
2008-08-05 17:20:00,1.61244,1.61249,1.61103,1.612,2273800003.0
2008-08-05 17:25:00,1.61195,1.6133,1.61176,1.61299,2557900006.0
2008-08-05 17:30:00,1.61315,1.6134,1.61239,1.61269,2601800008.0
2008-08-05 17:35:00,1.61257,1.61303,1.61204,1.61253,2096000002.0
2008-08-05 17:40:00,1.61236,1.61248,1.61163,1.61201,1877300006.0
2008-08-05 17:45:00,1.61187,1.61271,1.6113,1.61266,2298800001.0
2008-08-05 17:50:00,1.61249,1.61249,1.61178,1.61217,2416200005.0
2008-08-05 17:55:00,1.6125,1.61294,1.6121,1.61236,2351100007.0
2008-08-05 18:00:00,1.61227,1.6123,1.61183,1.61215,2911600006.0
2008-08-05 18:05:00,1.61225,1.61262,1.61202,1.61204,2322300001.0
2008-08-05 18:10:00,1.61194,1.61224,1.61171,1.6119,2190800003.0
2008-08-05 18:15:00,1.61194,1.61264,1.61147,1.61259,2036400002.0
2008-08-05 18:20:00,1.61275,1.61313,1.61245,1.61264,1973000001.0
2008-08-05 18:25:00,1.61268,1.61291,1.6124,1.61269,2297700005.0
2008-08-05 18:30:00,1.61274,1.61274,1.6119,1.61194,2376300008.0
2008-08-05 18:35:00,1.61196,1.61242,1.61179,1.61192,1482100002.0
2008-08-05 18:40:00,1.61196,1.61277,1.61183,1.6127,2127500005.0
2008-08-05 18:45:00,1.61276,1.61318,1.61242,1.6128,2211000007.0
2008-08-05 18:50:00,1.61289,1.61289,1.61235,1.61267,2042000001.0
2008-08-05 18:55:00,1.61264,1.61286,1.61178,1.61221,2832600009.0
2008-08-05 19:00:00,1.61226,1.6126,1.61206,1.61247,2415600003.0
2008-08-05 19:05:00,1.61243,1.61297,1.61237,1.6127,2916400008.0
2008-08-05 19:10:00,1.6128,1.61365,1.61267,1.61341,2700800006.0
2008-08-05 19:15:00,1.61311,1.61366,1.61267,1.61285,1968700005.0
2008-08-05 19:20:00,1.61296,1.61337,1.61281,1.61291,2099500006.0
2008-08-05 19:25:00,1.61285,1.61371,1.61285,1.61315,1669400001.0
2008-08-05 19:30:00,1.61302,1.61328,1.6125,1.61295,2271600005.0
2008-08-05 19:35:00,1.61297,1.61331,1.61244,1.61275,1784200001.0
2008-08-05 19:40:00,1.61278,1.61328,1.61252,1.61252,1310500002.0
2008-08-05 19:45:00,1.61251,1.61284,1.61226,1.61253,1547900001.0
2008-08-05 19:50:00,1.61252,1.61331,1.61234,1.61321,2318000003.0
2008-08-05 19:55:00,1.61325,1.61325,1.6123,1.6127,1987400005.0
2008-08-05 20:00:00,1.61299,1.6141,1.61299,1.61349,2729300001.0
2008-08-05 20:05:00,1.61337,1.61398,1.61299,1.61359,2467800004.0
2008-08-05 20:10:00,1.61354,1.61435,1.61126,1.61433,2817300005.0
2008-08-05 20:15:00,1.61462,1.615,1.61173,1.61326,1905400006.0
2008-08-05 20:20:00,1.61335,1.61514,1.61289,1.61493,1340800003.0
2008-08-05 20:25:00,1.61486,1.61536,1.6137,1.61373,1784200002.0
2008-08-05 20:30:00,1.6135,1.61417,1.61254,1.6136,1223100002.0
2008-08-05 20:35:00,1.61356,1.61512,1.61356,1.61476,1761700001.0
2008-08-05 20:40:00,1.61443,1.61447,1.61285,1.61298,1528500003.0
2008-08-05 20:45:00,1.61305,1.61369,1.61275,1.61307,1890900004.0
2008-08-05 20:50:00,1.61322,1.61343,1.61242,1.61304,1075300003.0
2008-08-05 20:55:00,1.61307,1.61376,1.61253,1.61294,1179800001.0
2008-08-05 21:00:00,1.61302,1.6131,1.61239,1.61242,1107400002.0
2008-08-05 21:05:00,1.61238,1.61271,1.61184,1.61211,1493600002.0
2008-08-05 21:10:00,1.61188,1.61364,1.61176,1.61345,1394900000.0
2008-08-05 21:15:00,1.6135,1.61362,1.61305,1.61311,1043400004.0
2008-08-05 21:20:00,1.61307,1.61374,1.61284,1.61342,553600001.0
2008-08-05 21:25:00,1.61339,1.6138,1.61314,1.61368,1113800001.0
2008-08-05 21:30:00,1.61368,1.61384,1.61279,1.61308,1373200005.0
2008-08-05 21:35:00,1.61321,1.61341,1.6124,1.61246,1377600005.0
2008-08-05 21:40:00,1.61237,1.61243,1.6115,1.61163,977100001.0
2008-08-05 21:45:00,1.61153,1.61189,1.61132,1.61136,1783900002.0
2008-08-05 21:50:00,1.6111,1.61129,1.61056,1.61086,1741800004.0
2008-08-05 21:55:00,1.61079,1.61107,1.61047,1.61085,1118200001.0
2008-08-05 22:00:00,1.61089,1.61104,1.61049,1.61072,643300000.0
2008-08-05 22:05:00,1.6107,1.61114,1.61009,1.61063,897500001.0
2008-08-05 22:10:00,1.61073,1.61158,1.61073,1.6111,918300001.0
2008-08-05 22:15:00,1.6109,1.61113,1.61032,1.61088,754500003.0
2008-08-05 22:20:00,1.61089,1.6109,1.61041,1.61043,955300002.0
2008-08-05 22:25:00,1.61056,1.61155,1.61056,1.61139,839500003.0
2008-08-05 22:30:00,1.61142,1.61207,1.61122,1.6117,969500001.0
2008-08-05 22:35:00,1.61171,1.61235,1.61162,1.61186,1146900002.0
2008-08-05 22:40:00,1.61194,1.61236,1.6118,1.61203,1114900003.0
2008-08-05 22:45:00,1.61198,1.61268,1.61198,1.6124,811500001.0
2008-08-05 22:50:00,1.6124,1.61264,1.61199,1.61255,1121100000.0
2008-08-05 22:55:00,1.61257,1.61257,1.61192,1.61222,985700002.0
2008-08-05 23:00:00,1.61133,1.612,1.61084,1.61131,307000001.0
2008-08-05 23:05:00,1.61097,1.61161,1.61094,1.61109,228300002.0
2008-08-05 23:10:00,1.61112,1.61166,1.61069,1.61101,361200001.0
2008-08-05 23:15:00,1.61108,1.61134,1.61064,1.6111,242200001.0
2008-08-05 23:20:00,1.6111,1.61118,1.61035,1.61081,482100002.0
2008-08-05 23:25:00,1.61096,1.6112,1.61033,1.61052,209100000.0
2008-08-05 23:30:00,1.61089,1.61103,1.61043,1.61056,507799999.0
2008-08-05 23:35:00,1.61058,1.61063,1.60993,1.61016,380300000.0
2008-08-05 23:40:00,1.61031,1.61116,1.61027,1.61056,366000002.0
2008-08-05 23:45:00,1.61051,1.61121,1.6103,1.61113,497300000.0
2008-08-05 23:50:00,1.61138,1.61139,1.60999,1.61004,526000001.0
2008-08-05 23:55:00,1.61018,1.61086,1.60997,1.61043,521000000.0
2008-08-06 00:00:00,1.6105,1.61121,1.60997,1.61078,900000001.0
2008-08-06 00:05:00,1.61078,1.61131,1.61062,1.61131,327100001.0
2008-08-06 00:10:00,1.61112,1.612,1.61104,1.61173,199000000.0
2008-08-06 00:15:00,1.61162,1.61208,1.61092,1.61101,275200000.0
2008-08-06 00:20:00,1.61108,1.61157,1.61107,1.61133,278800001.0
2008-08-06 00:25:00,1.61122,1.61159,1.61113,1.61138,256100001.0
2008-08-06 00:30:00,1.61132,1.61154,1.61097,1.61154,329500000.0
2008-08-06 00:35:00,1.61118,1.61169,1.61102,1.61112,294500001.0
2008-08-06 00:40:00,1.61144,1.6123,1.61109,1.61184,227600001.0
2008-08-06 00:45:00,1.61208,1.61217,1.61155,1.61174,208600000.0
2008-08-06 00:50:00,1.61212,1.61281,1.61164,1.61196,354900002.0
2008-08-06 00:55:00,1.61229,1.61229,1.61165,1.61168,356100000.0
2008-08-06 01:00:00,1.61168,1.61197,1.61147,1.61185,280500000.0
2008-08-06 01:05:00,1.61182,1.61299,1.61149,1.61277,262100000.0
2008-08-06 01:10:00,1.61253,1.61298,1.61198,1.61216,566600001.0
2008-08-06 01:15:00,1.61245,1.61301,1.61227,1.61275,309900000.0
2008-08-06 01:20:00,1.61255,1.61292,1.61208,1.61269,465300000.0
2008-08-06 01:25:00,1.61255,1.61278,1.61212,1.61246,510400000.0
2008-08-06 01:30:00,1.61239,1.61265,1.61218,1.61245,399500002.0
2008-08-06 01:35:00,1.61273,1.61289,1.61239,1.61282,160100000.0
2008-08-06 01:40:00,1.61262,1.61293,1.61202,1.61224,680400001.0
2008-08-06 01:45:00,1.61234,1.61244,1.61169,1.6119,432300000.0
2008-08-06 01:50:00,1.61227,1.61234,1.61174,1.61215,573100001.0
2008-08-06 01:55:00,1.61216,1.61247,1.61184,1.61192,361800000.0
2008-08-06 02:00:00,1.6124,1.6127,1.61199,1.61226,199300000.0
2008-08-06 02:05:00,1.61228,1.61263,1.61212,1.61246,177900000.0
2008-08-06 02:10:00,1.61236,1.61287,1.61193,1.61256,186500001.0
2008-08-06 02:15:00,1.61258,1.61321,1.6123,1.61295,148300001.0
2008-08-06 02:20:00,1.61297,1.61343,1.61271,1.61294,159400000.0
2008-08-06 02:25:00,1.61284,1.61312,1.61249,1.61312,210100000.0
2008-08-06 02:30:00,1.61297,1.6131,1.6125,1.6129,214500001.0
2008-08-06 02:35:00,1.6129,1.6133,1.61255,1.61328,165700001.0
2008-08-06 02:40:00,1.61332,1.61377,1.61315,1.61349,156200000.0
2008-08-06 02:45:00,1.61341,1.61342,1.61288,1.61319,160400000.0
2008-08-06 02:50:00,1.61307,1.61308,1.61267,1.61286,198600000.0
2008-08-06 02:55:00,1.61281,1.613,1.61239,1.61298,172900000.0
2008-08-06 03:00:00,1.61307,1.61309,1.61252,1.61252,188300000.0
2008-08-06 03:05:00,1.61301,1.61327,1.61245,1.61291,180700000.0
2008-08-06 03:10:00,1.61316,1.61317,1.61255,1.61288,186100000.0
2008-08-06 03:15:00,1.61284,1.61306,1.61238,1.61298,204600000.0
2008-08-06 03:20:00,1.61308,1.61328,1.61291,1.6131,184600000.0
2008-08-06 03:25:00,1.61287,1.61342,1.61257,1.61257,184400000.0
2008-08-06 03:30:00,1.61298,1.61357,1.61289,1.6134,190300000.0
2008-08-06 03:35:00,1.61332,1.61333,1.61262,1.61314,172800001.0
2008-08-06 03:40:00,1.61315,1.61376,1.61315,1.61368,187900000.0
2008-08-06 03:45:00,1.6138,1.61424,1.61352,1.61403,148400000.0
2008-08-06 03:50:00,1.6139,1.61441,1.61376,1.61413,205500001.0
2008-08-06 03:55:00,1.61408,1.61422,1.61353,1.6139,205900001.0
2008-08-06 04:00:00,1.61377,1.6143,1.61354,1.61409,215300000.0
2008-08-06 04:05:00,1.61371,1.61462,1.61369,1.61412,170900000.0
2008-08-06 04:10:00,1.61414,1.61438,1.61336,1.61385,184000000.0
2008-08-06 04:15:00,1.61375,1.6139,1.61328,1.61356,130200000.0
2008-08-06 04:20:00,1.61346,1.61347,1.61316,1.61329,170000000.0
2008-08-06 04:25:00,1.61326,1.61354,1.613,1.61343,199200000.0
2008-08-06 04:30:00,1.61318,1.61376,1.61281,1.6136,223400000.0
2008-08-06 04:35:00,1.61356,1.61401,1.61339,1.61386,190400001.0
2008-08-06 04:40:00,1.61371,1.6139,1.61312,1.61369,198400000.0
2008-08-06 04:45:00,1.61369,1.61404,1.61332,1.61383,152500000.0
2008-08-06 04:50:00,1.61384,1.61408,1.61326,1.61342,154200000.0
2008-08-06 04:55:00,1.61356,1.61379,1.61317,1.61365,139100000.0
2008-08-06 05:00:00,1.61367,1.61367,1.61288,1.61301,163800000.0
2008-08-06 05:05:00,1.61285,1.61348,1.61284,1.61308,196800000.0
2008-08-06 05:10:00,1.61302,1.61329,1.61269,1.61329,235699999.0
2008-08-06 05:15:00,1.61328,1.61328,1.61283,1.61318,172800000.0
2008-08-06 05:20:00,1.6131,1.61317,1.6127,1.61294,218600000.0
2008-08-06 05:25:00,1.613,1.61372,1.6127,1.61365,145300000.0
2008-08-06 05:30:00,1.61366,1.61391,1.61318,1.61377,204500001.0
2008-08-06 05:35:00,1.61378,1.61403,1.61341,1.61394,165700000.0
2008-08-06 05:40:00,1.61383,1.61452,1.61378,1.61416,214900001.0
2008-08-06 05:45:00,1.61396,1.61478,1.61396,1.61462,190600000.0
2008-08-06 05:50:00,1.61447,1.61489,1.61397,1.61487,130200000.0
2008-08-06 05:55:00,1.61489,1.61508,1.61433,1.61433,161200000.0
2008-08-06 06:00:00,1.61416,1.61484,1.61398,1.61484,207300000.0
2008-08-06 06:05:00,1.61502,1.61551,1.61495,1.61505,242600003.0
2008-08-06 06:10:00,1.61517,1.61529,1.61484,1.61515,193100000.0
2008-08-06 06:15:00,1.6151,1.61528,1.61461,1.61501,132400000.0
2008-08-06 06:20:00,1.61523,1.61549,1.61455,1.61541,165300000.0
2008-08-06 06:25:00,1.61524,1.6153,1.61468,1.61488,161100000.0
2008-08-06 06:30:00,1.61501,1.61567,1.61482,1.61558,176700000.0
2008-08-06 06:35:00,1.61559,1.61596,1.61428,1.61451,191200000.0
2008-08-06 06:40:00,1.61436,1.61483,1.614,1.61442,188900001.0
2008-08-06 06:45:00,1.61443,1.6151,1.61436,1.6151,202400001.0
2008-08-06 06:50:00,1.61527,1.61592,1.61506,1.61549,190500001.0
2008-08-06 06:55:00,1.61556,1.61556,1.61446,1.61446,184200001.0
2008-08-06 07:00:00,1.61489,1.61535,1.61478,1.61505,195300001.0
2008-08-06 07:05:00,1.61503,1.6158,1.61469,1.61524,150800000.0
2008-08-06 07:10:00,1.61531,1.61543,1.61472,1.61498,212400001.0
2008-08-06 07:15:00,1.61507,1.61524,1.61471,1.615,195900001.0
2008-08-06 07:20:00,1.6147,1.61489,1.61437,1.61463,268700002.0
2008-08-06 07:25:00,1.61473,1.61507,1.61437,1.61506,192500000.0
2008-08-06 07:30:00,1.61501,1.61501,1.61396,1.61458,257900000.0
2008-08-06 07:35:00,1.61423,1.61502,1.61411,1.61492,230099998.0
2008-08-06 07:40:00,1.61488,1.61544,1.6148,1.61515,189000000.0
2008-08-06 07:45:00,1.61531,1.61594,1.61487,1.61547,180400000.0
2008-08-06 07:50:00,1.61567,1.61577,1.61513,1.61517,238100001.0
2008-08-06 07:55:00,1.61539,1.61593,1.61502,1.61528,190000000.0
2008-08-06 08:00:00,1.61517,1.61566,1.61517,1.61527,150000000.0
2008-08-06 08:05:00,1.61532,1.61567,1.61476,1.61567,184800001.0
2008-08-06 08:10:00,1.61569,1.61606,1.61524,1.61554,203600000.0
2008-08-06 08:15:00,1.61564,1.61604,1.61537,1.61602,165100000.0
2008-08-06 08:20:00,1.61624,1.61685,1.61543,1.61562,177700001.0
2008-08-06 08:25:00,1.61574,1.61606,1.61545,1.61555,212700000.0
2008-08-06 08:30:00,1.61576,1.61585,1.6151,1.61571,160200000.0
2008-08-06 08:35:00,1.61548,1.61548,1.61477,1.61514,191000000.0
2008-08-06 08:40:00,1.61498,1.61595,1.61476,1.61595,208700000.0
2008-08-06 08:45:00,1.61625,1.61648,1.61496,1.61556,245300001.0
2008-08-06 08:50:00,1.61554,1.61572,1.61488,1.61504,197500000.0
2008-08-06 08:55:00,1.61521,1.61568,1.61493,1.61493,201800000.0
2008-08-06 09:00:00,1.61511,1.61541,1.61416,1.61439,175300000.0
2008-08-06 09:05:00,1.6146,1.61503,1.61404,1.61475,186200000.0
2008-08-06 09:10:00,1.61461,1.61505,1.61421,1.61499,165800000.0
2008-08-06 09:15:00,1.61483,1.61508,1.61432,1.6144,186800001.0
2008-08-06 09:20:00,1.61408,1.61423,1.6128,1.61339,177100001.0
2008-08-06 09:25:00,1.61339,1.61339,1.61233,1.61278,185900000.0
2008-08-06 09:30:00,1.61268,1.61347,1.61242,1.61347,199900000.0
2008-08-06 09:35:00,1.61362,1.61372,1.61308,1.61353,194200000.0
2008-08-06 09:40:00,1.61353,1.61365,1.61289,1.61317,175200000.0
2008-08-06 09:45:00,1.61308,1.61321,1.61237,1.61278,159200000.0
2008-08-06 09:50:00,1.61282,1.61341,1.61255,1.61341,232100001.0
2008-08-06 09:55:00,1.61327,1.61427,1.61327,1.61401,255800001.0
2008-08-06 10:00:00,1.61413,1.61431,1.61345,1.61413,225600000.0
2008-08-06 10:05:00,1.61433,1.6145,1.61363,1.61431,156000000.0
2008-08-06 10:10:00,1.61417,1.61448,1.61337,1.61349,229800000.0
2008-08-06 10:15:00,1.61338,1.61381,1.6133,1.61346,221500001.0
2008-08-06 10:20:00,1.61365,1.61377,1.61315,1.61377,201300000.0
2008-08-06 10:25:00,1.61386,1.61464,1.61351,1.61462,195400001.0
2008-08-06 10:30:00,1.61459,1.6149,1.614,1.61469,179800000.0
2008-08-06 10:35:00,1.61529,1.61579,1.61404,1.61475,204500000.0
2008-08-06 10:40:00,1.61485,1.61497,1.61389,1.61493,185100000.0
2008-08-06 10:45:00,1.61468,1.61483,1.61379,1.61391,173600001.0
2008-08-06 10:50:00,1.61407,1.61465,1.61371,1.61464,203900002.0
2008-08-06 10:55:00,1.61484,1.61484,1.61425,1.6146,247800000.0
2008-08-06 11:00:00,1.6149,1.6156,1.61463,1.61527,166400000.0
2008-08-06 11:05:00,1.61502,1.61528,1.61469,1.61516,189300000.0
2008-08-06 11:10:00,1.61511,1.61526,1.6148,1.61514,206400001.0
2008-08-06 11:15:00,1.61522,1.61619,1.61458,1.61602,206900001.0
2008-08-06 11:20:00,1.61604,1.61611,1.61462,1.61487,213199999.0
2008-08-06 11:25:00,1.6148,1.6149,1.61281,1.61349,237700001.0
2008-08-06 11:30:00,1.61343,1.6148,1.61305,1.61475,197100000.0
2008-08-06 11:35:00,1.61479,1.61526,1.61454,1.61469,197200000.0
2008-08-06 11:40:00,1.6147,1.61564,1.6145,1.61532,189800001.0
2008-08-06 11:45:00,1.61542,1.61587,1.61488,1.61493,209900000.0
2008-08-06 11:50:00,1.61488,1.61582,1.61476,1.61582,185500000.0
2008-08-06 11:55:00,1.61579,1.61633,1.61529,1.61624,141100000.0
2008-08-06 12:00:00,1.6163,1.61647,1.61437,1.61473,171300000.0
2008-08-06 12:05:00,1.61477,1.61477,1.61399,1.61441,242600001.0
2008-08-06 12:10:00,1.61439,1.61456,1.61312,1.6139,188600000.0
2008-08-06 12:15:00,1.61398,1.61426,1.61364,1.61417,142800000.0
2008-08-06 12:20:00,1.6141,1.61462,1.61398,1.61409,198500000.0
2008-08-06 12:25:00,1.61412,1.61493,1.61381,1.61466,159100000.0
2008-08-06 12:30:00,1.61468,1.61519,1.61427,1.6144,160900000.0
2008-08-06 12:35:00,1.61432,1.61478,1.61424,1.61459,173000002.0
2008-08-06 12:40:00,1.61458,1.6148,1.61414,1.61458,187100000.0
2008-08-06 12:45:00,1.61438,1.61453,1.61379,1.61412,186500000.0
2008-08-06 12:50:00,1.61422,1.61487,1.61381,1.61467,282300000.0
2008-08-06 12:55:00,1.61481,1.61498,1.61431,1.61478,201200000.0
2008-08-06 13:00:00,1.61467,1.61546,1.61428,1.61531,198699999.0
2008-08-06 13:05:00,1.61494,1.61551,1.61489,1.61521,195300000.0
2008-08-06 13:10:00,1.61505,1.6156,1.61471,1.61514,189500000.0
2008-08-06 13:15:00,1.61499,1.61528,1.61446,1.61495,173400000.0
2008-08-06 13:20:00,1.61491,1.61569,1.61461,1.61558,178500000.0
2008-08-06 13:25:00,1.61543,1.61543,1.61453,1.61494,176000002.0
2008-08-06 13:30:00,1.61465,1.615,1.61413,1.61441,1705700000.0
2008-08-06 13:35:00,1.61439,1.61522,1.61421,1.61465,1660800000.0
2008-08-06 13:40:00,1.61465,1.61594,1.61465,1.61581,2054600001.0
2008-08-06 13:45:00,1.61575,1.61601,1.61517,1.61548,1019200002.0
2008-08-06 13:50:00,1.61545,1.61604,1.6153,1.61544,1584000007.0
2008-08-06 13:55:00,1.61543,1.61605,1.61543,1.61565,1865100003.0
2008-08-06 14:00:00,1.61572,1.61685,1.61566,1.61638,1751499999.0
2008-08-06 14:05:00,1.61634,1.61659,1.61506,1.61514,1949800004.0
2008-08-06 14:10:00,1.61507,1.61555,1.61495,1.61549,1874400003.0
2008-08-06 14:15:00,1.61548,1.61604,1.61529,1.61577,1183800002.0
2008-08-06 14:20:00,1.61575,1.61597,1.61541,1.61561,1975600004.0
2008-08-06 14:25:00,1.6156,1.61577,1.61366,1.61402,2135400003.0
2008-08-06 14:30:00,1.61392,1.61468,1.61351,1.61424,1772900007.0
2008-08-06 14:35:00,1.61424,1.61482,1.61356,1.61482,1119900003.0
2008-08-06 14:40:00,1.61495,1.61565,1.61433,1.61475,1273200002.0
2008-08-06 14:45:00,1.61471,1.61479,1.61394,1.61455,1507200000.0
2008-08-06 14:50:00,1.61443,1.61483,1.61355,1.61393,1288300003.0
2008-08-06 14:55:00,1.61395,1.61446,1.61395,1.61445,1544600001.0
2008-08-06 15:00:00,1.61447,1.61475,1.61327,1.61391,2495800003.0
2008-08-06 15:05:00,1.6139,1.61391,1.61336,1.61352,2044600006.0
2008-08-06 15:10:00,1.61356,1.61563,1.61326,1.61512,2137200004.0
2008-08-06 15:15:00,1.61499,1.61666,1.61499,1.61597,1979000002.0
2008-08-06 15:20:00,1.61588,1.61606,1.61476,1.61519,2624300006.0
2008-08-06 15:25:00,1.61518,1.61619,1.61481,1.61549,3187900003.0
2008-08-06 15:30:00,1.61535,1.61596,1.6151,1.61556,2531500005.0
2008-08-06 15:35:00,1.61539,1.61551,1.61389,1.61467,2179800004.0
2008-08-06 15:40:00,1.6146,1.61464,1.61344,1.61394,1511200001.0
2008-08-06 15:45:00,1.61412,1.61514,1.61336,1.61509,1990900006.0
2008-08-06 15:50:00,1.61505,1.6157,1.61452,1.61545,1880100002.0
2008-08-06 15:55:00,1.61547,1.6156,1.61441,1.6149,2007900004.0
2008-08-06 16:00:00,1.61466,1.61484,1.61231,1.61315,2390900008.0
2008-08-06 16:05:00,1.61321,1.61389,1.61265,1.61336,1359700005.0
2008-08-06 16:10:00,1.61352,1.61352,1.61235,1.61242,2495600004.0
2008-08-06 16:15:00,1.61242,1.61266,1.61163,1.61231,2968200006.0
2008-08-06 16:20:00,1.6122,1.61325,1.61187,1.61252,2979100008.0
2008-08-06 16:25:00,1.61243,1.61402,1.61229,1.61399,2591600002.0
2008-08-06 16:30:00,1.61401,1.61447,1.61317,1.6141,2269700004.0
2008-08-06 16:35:00,1.61415,1.61499,1.6136,1.61424,2580200002.0
2008-08-06 16:40:00,1.61432,1.61477,1.61303,1.61322,2073300001.0
2008-08-06 16:45:00,1.6132,1.6137,1.61254,1.61274,2502700000.0
2008-08-06 16:50:00,1.61267,1.61384,1.61255,1.61383,2096800004.0
2008-08-06 16:55:00,1.61377,1.61388,1.61232,1.61265,2425400008.0
2008-08-06 17:00:00,1.61247,1.6132,1.61216,1.61301,2496900006.0
2008-08-06 17:05:00,1.61268,1.6134,1.61258,1.61307,2157100002.0
2008-08-06 17:10:00,1.61276,1.61325,1.61244,1.61297,2138800003.0
2008-08-06 17:15:00,1.6129,1.61345,1.61235,1.61239,2312900009.0
2008-08-06 17:20:00,1.61236,1.61371,1.61225,1.61352,2248600004.0
2008-08-06 17:25:00,1.61339,1.6143,1.61299,1.61404,2543100004.0
2008-08-06 17:30:00,1.61384,1.61472,1.61358,1.61442,2733300011.0
2008-08-06 17:35:00,1.61434,1.61537,1.61431,1.61511,2215400006.0
2008-08-06 17:40:00,1.61507,1.61507,1.61369,1.61411,1977500003.0
2008-08-06 17:45:00,1.61414,1.61456,1.61399,1.61435,2412000009.0
2008-08-06 17:50:00,1.61438,1.61446,1.61367,1.61367,2420400008.0
2008-08-06 17:55:00,1.61364,1.61397,1.61251,1.61318,2256700003.0
2008-08-06 18:00:00,1.61319,1.61398,1.61252,1.61378,3026400002.0
2008-08-06 18:05:00,1.61378,1.61389,1.6129,1.61312,2253000005.0
2008-08-06 18:10:00,1.61328,1.61363,1.61293,1.61303,2131700005.0
2008-08-06 18:15:00,1.61303,1.61355,1.61291,1.61306,2139700007.0
2008-08-06 18:20:00,1.61302,1.6131,1.61248,1.61257,2000400006.0
2008-08-06 18:25:00,1.61257,1.61291,1.61212,1.61291,2206600003.0
2008-08-06 18:30:00,1.6132,1.61356,1.61263,1.61356,2421500011.0
2008-08-06 18:35:00,1.61332,1.6143,1.61315,1.61407,1612600003.0
2008-08-06 18:40:00,1.6141,1.61436,1.61331,1.61368,2107900006.0
2008-08-06 18:45:00,1.61384,1.6142,1.61341,1.61391,2127000003.0
2008-08-06 18:50:00,1.61422,1.61437,1.61389,1.61427,2017800009.0
2008-08-06 18:55:00,1.61434,1.61475,1.61395,1.61444,2761300005.0
2008-08-06 19:00:00,1.61424,1.61478,1.61408,1.6144,2279500007.0
2008-08-06 19:05:00,1.61437,1.61467,1.61394,1.61454,2735500004.0
2008-08-06 19:10:00,1.61461,1.61483,1.6141,1.61445,2655600005.0
2008-08-06 19:15:00,1.61432,1.61476,1.61403,1.6143,2000500003.0
2008-08-06 19:20:00,1.61424,1.6144,1.61294,1.61297,2196700005.0
2008-08-06 19:25:00,1.61283,1.61344,1.61256,1.61324,1884800003.0
2008-08-06 19:30:00,1.61325,1.61345,1.61236,1.61236,2286000004.0
2008-08-06 19:35:00,1.6124,1.61316,1.6124,1.6131,1806900006.0
2008-08-06 19:40:00,1.61307,1.6139,1.61296,1.61383,1414500001.0
2008-08-06 19:45:00,1.61392,1.61417,1.61334,1.61362,1541300004.0
2008-08-06 19:50:00,1.61361,1.61395,1.613,1.6138,2257200004.0
2008-08-06 19:55:00,1.61402,1.6146,1.61383,1.61395,2204799997.0
2008-08-06 20:00:00,1.61368,1.61411,1.61324,1.61327,2781800002.0
2008-08-06 20:05:00,1.61332,1.61394,1.6133,1.61385,2688100005.0
2008-08-06 20:10:00,1.61403,1.61444,1.61351,1.61427,2833100003.0
2008-08-06 20:15:00,1.61415,1.61427,1.61357,1.61385,1837900003.0
2008-08-06 20:20:00,1.61396,1.61403,1.6135,1.6139,1298900003.0
2008-08-06 20:25:00,1.61397,1.61418,1.6137,1.61386,1904600003.0
2008-08-06 20:30:00,1.6141,1.61448,1.61401,1.61427,1237400003.0
2008-08-06 20:35:00,1.61429,1.61461,1.61384,1.61415,1804300004.0
2008-08-06 20:40:00,1.61413,1.61451,1.61386,1.6141,1442400002.0
2008-08-06 20:45:00,1.61415,1.61434,1.6139,1.61392,1804500005.0
2008-08-06 20:50:00,1.61383,1.61403,1.61338,1.61383,1086299999.0
2008-08-06 20:55:00,1.61384,1.61496,1.61374,1.61479,1232100002.0
2008-08-06 21:00:00,1.61465,1.61503,1.61435,1.61484,1146600002.0
2008-08-06 21:05:00,1.61483,1.61492,1.61385,1.61393,1433300004.0
2008-08-06 21:10:00,1.6137,1.61396,1.61328,1.61347,1309500001.0
2008-08-06 21:15:00,1.61355,1.6136,1.61289,1.61302,989100000.0
2008-08-06 21:20:00,1.61311,1.6135,1.61296,1.61336,612900001.0
2008-08-06 21:25:00,1.6133,1.61389,1.61308,1.61379,1041900003.0
2008-08-06 21:30:00,1.6139,1.6144,1.61353,1.61382,1369400004.0
2008-08-06 21:35:00,1.61401,1.61514,1.61401,1.61491,1428500002.0
2008-08-06 21:40:00,1.61501,1.61502,1.61433,1.61451,866200003.0
2008-08-06 21:45:00,1.61446,1.61473,1.61417,1.61472,1715200002.0
2008-08-06 21:50:00,1.61447,1.61479,1.61411,1.61431,1764599999.0
2008-08-06 21:55:00,1.61429,1.61485,1.6138,1.61473,1070800001.0
2008-08-06 22:00:00,1.61466,1.61608,1.61448,1.61593,799500000.0
2008-08-06 22:05:00,1.61591,1.61598,1.61506,1.61514,951900002.0
2008-08-06 22:10:00,1.61508,1.61555,1.61487,1.61533,1012700001.0
2008-08-06 22:15:00,1.61525,1.61573,1.61519,1.61564,698300002.0
2008-08-06 22:20:00,1.61572,1.61601,1.61552,1.61559,1013200002.0
2008-08-06 22:25:00,1.61553,1.61614,1.61518,1.61571,853900003.0
2008-08-06 22:30:00,1.61565,1.6165,1.61558,1.61584,1064199999.0
2008-08-06 22:35:00,1.61581,1.61636,1.61551,1.6161,1049700002.0
2008-08-06 22:40:00,1.61613,1.61665,1.61599,1.61621,1147200001.0
2008-08-06 22:45:00,1.61617,1.61651,1.61561,1.61578,864700000.0
2008-08-06 22:50:00,1.61569,1.61639,1.6154,1.61614,1190000000.0
2008-08-06 22:55:00,1.61626,1.6164,1.61531,1.61586,849200000.0
2008-08-06 23:00:00,1.61568,1.6158,1.61511,1.61528,268300000.0
2008-08-06 23:05:00,1.61524,1.61587,1.61486,1.61486,174100000.0
2008-08-06 23:10:00,1.61482,1.61518,1.61458,1.61498,296600000.0
2008-08-06 23:15:00,1.61523,1.61535,1.61469,1.61501,293300001.0
2008-08-06 23:20:00,1.61488,1.61512,1.61433,1.61459,441100000.0
2008-08-06 23:25:00,1.61479,1.61531,1.61475,1.61494,193400000.0
2008-08-06 23:30:00,1.61534,1.61555,1.6145,1.61464,494600000.0
2008-08-06 23:35:00,1.61459,1.61491,1.61444,1.61472,437200000.0
2008-08-06 23:40:00,1.61478,1.61512,1.61466,1.61478,385800000.0
2008-08-06 23:45:00,1.6147,1.61492,1.6144,1.61473,424000000.0
2008-08-06 23:50:00,1.61483,1.61511,1.61433,1.61456,561000002.0
2008-08-06 23:55:00,1.61454,1.61489,1.61424,1.61476,537700001.0
2008-08-07 00:00:00,1.61483,1.61529,1.61403,1.61435,883800001.0
2008-08-07 00:05:00,1.61426,1.61459,1.61406,1.61459,285700001.0
2008-08-07 00:10:00,1.61438,1.6147,1.61419,1.61431,189800001.0
2008-08-07 00:15:00,1.61431,1.61447,1.61363,1.61365,335199999.0
2008-08-07 00:20:00,1.61368,1.61435,1.61361,1.61379,240300001.0
2008-08-07 00:25:00,1.61385,1.61459,1.61361,1.61404,205700000.0
2008-08-07 00:30:00,1.61407,1.61454,1.61346,1.61429,295700000.0
2008-08-07 00:35:00,1.61403,1.61481,1.61403,1.6143,281200001.0
2008-08-07 00:40:00,1.61434,1.61478,1.61416,1.61436,172000000.0
2008-08-07 00:45:00,1.6147,1.61513,1.61428,1.6143,178400000.0
2008-08-07 00:50:00,1.61467,1.61508,1.61415,1.61425,347500002.0
2008-08-07 00:55:00,1.61458,1.61462,1.61391,1.61417,400200001.0
2008-08-07 01:00:00,1.61419,1.61486,1.61404,1.61472,245400001.0
2008-08-07 01:05:00,1.61471,1.61501,1.61423,1.61483,341900000.0
2008-08-07 01:10:00,1.61439,1.61542,1.61425,1.61453,583500000.0
2008-08-07 01:15:00,1.61464,1.61531,1.61442,1.61498,290800000.0
2008-08-07 01:20:00,1.61491,1.61505,1.61408,1.61505,375100000.0
2008-08-07 01:25:00,1.61502,1.61527,1.61449,1.615,489200002.0
2008-08-07 01:30:00,1.61495,1.61514,1.61452,1.61462,343400000.0
2008-08-07 01:35:00,1.61485,1.61492,1.61427,1.61475,199700001.0
2008-08-07 01:40:00,1.61447,1.61501,1.61373,1.61475,693800002.0
2008-08-07 01:45:00,1.61465,1.61535,1.61443,1.615,376300000.0
2008-08-07 01:50:00,1.61544,1.61556,1.61472,1.61494,593800003.0
2008-08-07 01:55:00,1.61496,1.61517,1.61469,1.61493,348600000.0
2008-08-07 02:00:00,1.61547,1.61562,1.61496,1.6151,186700000.0
2008-08-07 02:05:00,1.61528,1.616,1.61527,1.61573,233500000.0
2008-08-07 02:10:00,1.61581,1.61616,1.6154,1.61573,156500000.0
2008-08-07 02:15:00,1.61571,1.61605,1.6155,1.61587,197700002.0
2008-08-07 02:20:00,1.61587,1.61609,1.61542,1.61564,167300001.0
2008-08-07 02:25:00,1.61562,1.61582,1.61491,1.61531,159600000.0
2008-08-07 02:30:00,1.61519,1.616,1.61497,1.61557,169300000.0
2008-08-07 02:35:00,1.61571,1.61595,1.61509,1.61561,185800000.0
2008-08-07 02:40:00,1.61554,1.61569,1.61526,1.6156,215100002.0
2008-08-07 02:45:00,1.61555,1.61581,1.61528,1.61573,205700000.0
2008-08-07 02:50:00,1.61589,1.61591,1.61546,1.61587,159800000.0
2008-08-07 02:55:00,1.61574,1.61581,1.61525,1.6154,303400003.0
2008-08-07 03:00:00,1.61538,1.6154,1.61479,1.61479,182700002.0
2008-08-07 03:05:00,1.61532,1.61541,1.61484,1.61505,167600000.0
2008-08-07 03:10:00,1.61529,1.61553,1.61479,1.61479,190200002.0
2008-08-07 03:15:00,1.61473,1.61502,1.61419,1.61462,174900000.0
2008-08-07 03:20:00,1.61475,1.6153,1.61423,1.6153,172400000.0
2008-08-07 03:25:00,1.61476,1.61519,1.61459,1.6146,137300000.0
2008-08-07 03:30:00,1.61489,1.61546,1.61489,1.61528,164900000.0
2008-08-07 03:35:00,1.6154,1.61581,1.61484,1.6156,219100001.0
2008-08-07 03:40:00,1.61553,1.61588,1.61519,1.61519,203200001.0
2008-08-07 03:45:00,1.61553,1.61555,1.61491,1.61511,171100000.0
2008-08-07 03:50:00,1.61506,1.61538,1.61424,1.61444,191200000.0
2008-08-07 03:55:00,1.61421,1.61617,1.61421,1.61579,183100000.0
2008-08-07 04:00:00,1.61561,1.61613,1.61541,1.61561,161800001.0
2008-08-07 04:05:00,1.61494,1.61592,1.61494,1.61529,163700000.0
2008-08-07 04:10:00,1.61523,1.61565,1.61504,1.61544,183900000.0
2008-08-07 04:15:00,1.61549,1.6159,1.61532,1.61567,172700000.0
2008-08-07 04:20:00,1.61568,1.61616,1.61564,1.61615,229100000.0
2008-08-07 04:25:00,1.61623,1.61643,1.61553,1.61599,200100000.0
2008-08-07 04:30:00,1.61598,1.61609,1.61554,1.61599,180600000.0
2008-08-07 04:35:00,1.61593,1.61608,1.6149,1.61526,185400000.0
2008-08-07 04:40:00,1.61509,1.61599,1.61501,1.61599,191300001.0
2008-08-07 04:45:00,1.61612,1.61666,1.61551,1.61584,192800001.0
2008-08-07 04:50:00,1.61583,1.61606,1.61561,1.61565,149800000.0
2008-08-07 04:55:00,1.6157,1.61577,1.6151,1.6152,203000000.0
2008-08-07 05:00:00,1.6152,1.6158,1.61497,1.6158,178900001.0
2008-08-07 05:05:00,1.61567,1.61587,1.6153,1.61542,147400000.0
2008-08-07 05:10:00,1.61554,1.61585,1.61465,1.61484,171800000.0
2008-08-07 05:15:00,1.61491,1.61523,1.61468,1.61485,195400001.0
2008-08-07 05:20:00,1.61454,1.61512,1.61447,1.61512,155500000.0
2008-08-07 05:25:00,1.61529,1.61554,1.61485,1.61543,194000000.0
2008-08-07 05:30:00,1.61545,1.61576,1.61531,1.61552,203100000.0
2008-08-07 05:35:00,1.61564,1.61567,1.61487,1.61526,157400001.0
2008-08-07 05:40:00,1.61514,1.61541,1.61475,1.61541,192500000.0
2008-08-07 05:45:00,1.61512,1.61546,1.61472,1.61488,210100000.0
2008-08-07 05:50:00,1.61487,1.61506,1.61443,1.61481,146000000.0
2008-08-07 05:55:00,1.61473,1.61566,1.61473,1.61521,166000001.0
2008-08-07 06:00:00,1.61505,1.61524,1.61465,1.61481,221100000.0
2008-08-07 06:05:00,1.61483,1.61496,1.61437,1.61439,200400000.0
2008-08-07 06:10:00,1.61451,1.61479,1.61434,1.6147,184500000.0
2008-08-07 06:15:00,1.61453,1.61501,1.61421,1.61469,121700000.0
2008-08-07 06:20:00,1.61486,1.61523,1.61446,1.61468,155600000.0
2008-08-07 06:25:00,1.61467,1.61546,1.61464,1.61532,242200000.0
2008-08-07 06:30:00,1.61551,1.61557,1.61479,1.61527,181000001.0
2008-08-07 06:35:00,1.61518,1.61564,1.61493,1.61512,215700000.0
2008-08-07 06:40:00,1.61505,1.61533,1.6146,1.61498,140400000.0
2008-08-07 06:45:00,1.61504,1.61568,1.61502,1.61564,227900001.0
2008-08-07 06:50:00,1.61582,1.6161,1.61539,1.61578,163600000.0
2008-08-07 06:55:00,1.61603,1.61629,1.61556,1.61574,189200000.0
2008-08-07 07:00:00,1.61606,1.61607,1.61532,1.61541,223000002.0
2008-08-07 07:05:00,1.61534,1.61614,1.61523,1.61613,189200001.0
2008-08-07 07:10:00,1.61623,1.61626,1.61567,1.61572,233000003.0
2008-08-07 07:15:00,1.6157,1.61589,1.61536,1.61548,193400000.0
2008-08-07 07:20:00,1.61536,1.6157,1.61456,1.61462,232500001.0
2008-08-07 07:25:00,1.61509,1.61525,1.61463,1.61502,169100000.0
2008-08-07 07:30:00,1.61498,1.61517,1.61432,1.61469,192100000.0
2008-08-07 07:35:00,1.61443,1.6158,1.61432,1.6158,176700000.0
2008-08-07 07:40:00,1.61598,1.61632,1.61511,1.61538,192900001.0
2008-08-07 07:45:00,1.61543,1.61558,1.61494,1.61496,199400000.0
2008-08-07 07:50:00,1.6153,1.61549,1.6147,1.61515,134300000.0
2008-08-07 07:55:00,1.61551,1.61589,1.615,1.61589,254600001.0
2008-08-07 08:00:00,1.61619,1.61679,1.61579,1.61667,174900000.0
2008-08-07 08:05:00,1.61698,1.61728,1.61606,1.61626,183900001.0
2008-08-07 08:10:00,1.61639,1.61757,1.61614,1.61757,260400000.0
2008-08-07 08:15:00,1.6177,1.61802,1.61674,1.61732,157100000.0
2008-08-07 08:20:00,1.61752,1.61782,1.61636,1.6172,167000002.0
2008-08-07 08:25:00,1.61737,1.6177,1.61679,1.61697,202300000.0
2008-08-07 08:30:00,1.61701,1.61734,1.61666,1.61685,179800003.0
2008-08-07 08:35:00,1.61691,1.61718,1.61654,1.61683,168300000.0
2008-08-07 08:40:00,1.61674,1.61758,1.61651,1.61731,195900000.0
2008-08-07 08:45:00,1.6175,1.61804,1.617,1.61762,249000000.0
2008-08-07 08:50:00,1.61758,1.61821,1.61734,1.61755,192900000.0
2008-08-07 08:55:00,1.61745,1.61806,1.61712,1.61754,184400000.0
2008-08-07 09:00:00,1.6177,1.61856,1.61744,1.61839,191400000.0
2008-08-07 09:05:00,1.61851,1.61855,1.6174,1.61751,192800000.0
2008-08-07 09:10:00,1.61731,1.61814,1.61713,1.61769,147000000.0
2008-08-07 09:15:00,1.61762,1.61815,1.61725,1.61725,133800000.0
2008-08-07 09:20:00,1.61739,1.61799,1.6171,1.61792,242800000.0
2008-08-07 09:25:00,1.61805,1.61853,1.61729,1.61772,174500000.0
2008-08-07 09:30:00,1.61771,1.61781,1.61727,1.61756,188600000.0
2008-08-07 09:35:00,1.61738,1.61775,1.6172,1.61739,204100000.0
2008-08-07 09:40:00,1.61731,1.61784,1.61717,1.61733,187700000.0
2008-08-07 09:45:00,1.61737,1.61774,1.61657,1.61735,198700000.0
2008-08-07 09:50:00,1.61735,1.61794,1.61729,1.61776,217900002.0
2008-08-07 09:55:00,1.61767,1.61801,1.61742,1.6176,223300000.0
2008-08-07 10:00:00,1.6174,1.61808,1.61676,1.61774,180900001.0
2008-08-07 10:05:00,1.6179,1.61806,1.61735,1.61766,183600001.0
2008-08-07 10:10:00,1.61773,1.61846,1.61679,1.61836,217300000.0
2008-08-07 10:15:00,1.61833,1.61839,1.61757,1.61785,200000000.0
2008-08-07 10:20:00,1.61796,1.61796,1.6171,1.61759,214000001.0
2008-08-07 10:25:00,1.61752,1.61793,1.61737,1.61793,174600000.0
2008-08-07 10:30:00,1.61799,1.61866,1.61784,1.61847,179400000.0
2008-08-07 10:35:00,1.61866,1.61868,1.61775,1.61807,217000001.0
2008-08-07 10:40:00,1.61838,1.61854,1.61785,1.61853,192900001.0
2008-08-07 10:45:00,1.61833,1.6191,1.61823,1.61864,212200000.0
2008-08-07 10:50:00,1.61887,1.61948,1.6186,1.61943,163200000.0
2008-08-07 10:55:00,1.6194,1.6195,1.61895,1.61926,199600000.0
2008-08-07 11:00:00,1.61945,1.61997,1.61922,1.61997,191600000.0
2008-08-07 11:05:00,1.62008,1.62041,1.61983,1.61986,216500000.0
2008-08-07 11:10:00,1.61971,1.62121,1.61927,1.62121,203100001.0
2008-08-07 11:15:00,1.62142,1.62142,1.61983,1.62094,246800000.0
2008-08-07 11:20:00,1.6211,1.62121,1.6197,1.61989,187600001.0
2008-08-07 11:25:00,1.61977,1.62001,1.6188,1.61984,217900000.0
2008-08-07 11:30:00,1.61983,1.62042,1.61917,1.62042,229600000.0
2008-08-07 11:35:00,1.62043,1.62146,1.62037,1.62102,197900000.0
2008-08-07 11:40:00,1.621,1.62125,1.62049,1.62051,135200000.0
2008-08-07 11:45:00,1.62087,1.62097,1.61991,1.62006,186900001.0
2008-08-07 11:50:00,1.61993,1.62138,1.61935,1.62091,201500000.0
2008-08-07 11:55:00,1.6205,1.62079,1.61917,1.61976,161100000.0
2008-08-07 12:00:00,1.61962,1.62022,1.61952,1.61993,152000001.0
2008-08-07 12:05:00,1.61984,1.61986,1.61939,1.61953,170800000.0
2008-08-07 12:10:00,1.61947,1.62017,1.61883,1.61892,187800001.0
2008-08-07 12:15:00,1.6191,1.61989,1.6189,1.61914,157400000.0
2008-08-07 12:20:00,1.61903,1.61966,1.61901,1.61934,180800000.0
2008-08-07 12:25:00,1.61942,1.61992,1.61928,1.61945,202500000.0
2008-08-07 12:30:00,1.61933,1.61933,1.61851,1.61913,155600001.0
2008-08-07 12:35:00,1.61905,1.61919,1.61868,1.61876,150600000.0
2008-08-07 12:40:00,1.6186,1.61909,1.6184,1.61893,201600000.0
2008-08-07 12:45:00,1.61896,1.61983,1.61896,1.61983,186000000.0
2008-08-07 12:50:00,1.61983,1.62013,1.61945,1.61963,192200000.0
2008-08-07 12:55:00,1.61972,1.62016,1.61938,1.61998,184500000.0
2008-08-07 13:00:00,1.61979,1.62001,1.6192,1.61981,205200000.0
2008-08-07 13:05:00,1.61954,1.62016,1.61954,1.61985,177200000.0
2008-08-07 13:10:00,1.61989,1.6201,1.61947,1.61976,181700000.0
2008-08-07 13:15:00,1.61954,1.62031,1.61915,1.61998,234500001.0
2008-08-07 13:20:00,1.61989,1.62037,1.61939,1.62013,178400001.0
2008-08-07 13:25:00,1.62013,1.6202,1.61875,1.6196,167400000.0
2008-08-07 13:30:00,1.61971,1.61995,1.61891,1.61954,1694500005.0
2008-08-07 13:35:00,1.61954,1.62005,1.6194,1.61975,1744400003.0
2008-08-07 13:40:00,1.61977,1.62022,1.61942,1.61965,1845400002.0
2008-08-07 13:45:00,1.61962,1.62022,1.61929,1.61982,955500000.0
2008-08-07 13:50:00,1.61989,1.62025,1.61959,1.61992,1519500003.0
2008-08-07 13:55:00,1.62014,1.62098,1.62014,1.62034,1906600007.0
2008-08-07 14:00:00,1.62031,1.62069,1.61958,1.61984,1592900002.0
2008-08-07 14:05:00,1.62003,1.62062,1.61981,1.62017,1922900005.0
2008-08-07 14:10:00,1.61994,1.62011,1.6189,1.61936,1892100003.0
2008-08-07 14:15:00,1.61942,1.6196,1.61858,1.61897,1270000002.0
2008-08-07 14:20:00,1.61886,1.61966,1.61862,1.61935,2050200000.0
2008-08-07 14:25:00,1.61946,1.62018,1.61816,1.61904,1996400005.0
2008-08-07 14:30:00,1.61899,1.62183,1.61899,1.62081,1761700006.0
2008-08-07 14:35:00,1.62072,1.62163,1.61612,1.6177,1033800000.0
2008-08-07 14:40:00,1.61779,1.61815,1.61625,1.61692,1257300001.0
2008-08-07 14:45:00,1.61701,1.61753,1.61663,1.61709,1473200004.0
2008-08-07 14:50:00,1.61708,1.61719,1.61399,1.61485,1258700003.0
2008-08-07 14:55:00,1.61487,1.61523,1.61425,1.61459,1579399999.0
2008-08-07 15:00:00,1.6146,1.61573,1.61425,1.61533,2531600012.0
2008-08-07 15:05:00,1.6155,1.61618,1.61448,1.61506,1950200000.0
2008-08-07 15:10:00,1.61516,1.61578,1.61451,1.61504,2263300007.0
2008-08-07 15:15:00,1.61497,1.61546,1.61401,1.61468,2066300003.0
2008-08-07 15:20:00,1.61483,1.61533,1.61391,1.61392,2610299999.0
2008-08-07 15:25:00,1.61396,1.61558,1.61371,1.61515,3193400007.0
2008-08-07 15:30:00,1.61515,1.61532,1.61451,1.61477,2415500006.0
2008-08-07 15:35:00,1.61481,1.61519,1.61408,1.6147,2166000000.0
2008-08-07 15:40:00,1.61475,1.61529,1.6144,1.61445,1614399997.0
2008-08-07 15:45:00,1.61451,1.61495,1.6136,1.61393,1958800003.0
2008-08-07 15:50:00,1.61411,1.61451,1.6138,1.61412,2002800003.0
2008-08-07 15:55:00,1.61404,1.61438,1.61374,1.61382,2073900005.0
2008-08-07 16:00:00,1.61345,1.61381,1.61226,1.6129,2105400002.0
2008-08-07 16:05:00,1.6127,1.61317,1.61221,1.61255,1405900002.0
2008-08-07 16:10:00,1.61258,1.61375,1.61203,1.61258,2492900002.0
2008-08-07 16:15:00,1.61278,1.61278,1.61193,1.61217,3319700006.0
2008-08-07 16:20:00,1.61195,1.61321,1.61165,1.61267,2793600012.0
2008-08-07 16:25:00,1.6126,1.61391,1.6126,1.61376,2700300005.0
2008-08-07 16:30:00,1.61376,1.61408,1.61345,1.61351,2377500001.0
2008-08-07 16:35:00,1.61358,1.61393,1.61242,1.61247,2655500003.0
2008-08-07 16:40:00,1.61263,1.61314,1.61212,1.61258,2151800005.0
2008-08-07 16:45:00,1.61272,1.61309,1.61241,1.613,2402100007.0
2008-08-07 16:50:00,1.61278,1.61347,1.6126,1.61324,2158800004.0
2008-08-07 16:55:00,1.61329,1.61636,1.61304,1.61636,2326000005.0
2008-08-07 17:00:00,1.6163,1.61649,1.61487,1.61516,2725100010.0
2008-08-07 17:05:00,1.615,1.61515,1.61461,1.6149,2155500005.0
2008-08-07 17:10:00,1.61489,1.61493,1.61359,1.61378,2114500005.0
2008-08-07 17:15:00,1.6138,1.61434,1.61359,1.61404,2442100002.0
2008-08-07 17:20:00,1.61398,1.61398,1.61338,1.61375,2435300006.0
2008-08-07 17:25:00,1.61373,1.61508,1.61373,1.61474,2649500006.0
2008-08-07 17:30:00,1.61471,1.61543,1.61407,1.61514,2544500002.0
2008-08-07 17:35:00,1.6151,1.61536,1.61454,1.615,2220700001.0
2008-08-07 17:40:00,1.61482,1.61614,1.61471,1.61568,1963900005.0
2008-08-07 17:45:00,1.61553,1.61564,1.61288,1.613,2135900002.0
2008-08-07 17:50:00,1.61308,1.61351,1.61175,1.61175,2454400005.0
2008-08-07 17:55:00,1.6118,1.61258,1.6118,1.61223,2455500005.0
2008-08-07 18:00:00,1.61216,1.61252,1.61177,1.61216,2868600008.0
2008-08-07 18:05:00,1.61248,1.61327,1.6124,1.61283,2213800005.0
2008-08-07 18:10:00,1.61283,1.61312,1.61217,1.61234,2162600002.0
2008-08-07 18:15:00,1.61232,1.61249,1.61202,1.61223,2074300005.0
2008-08-07 18:20:00,1.61208,1.61261,1.61144,1.61225,1959500007.0
2008-08-07 18:25:00,1.61232,1.61382,1.61214,1.61349,2112000004.0
2008-08-07 18:30:00,1.61367,1.61372,1.61274,1.61286,2233300006.0
2008-08-07 18:35:00,1.61277,1.61294,1.61192,1.61218,1570300003.0
2008-08-07 18:40:00,1.61228,1.61308,1.6119,1.61308,2223200009.0
2008-08-07 18:45:00,1.61325,1.61325,1.61175,1.61196,2257200006.0
2008-08-07 18:50:00,1.61203,1.61237,1.61165,1.61186,2034900004.0
2008-08-07 18:55:00,1.61177,1.61216,1.61117,1.61214,2614200007.0
2008-08-07 19:00:00,1.61218,1.61294,1.61183,1.61237,2314600005.0
2008-08-07 19:05:00,1.61232,1.61287,1.61222,1.61269,2789200004.0
2008-08-07 19:10:00,1.61287,1.61289,1.6121,1.61237,2760400003.0
2008-08-07 19:15:00,1.61215,1.61263,1.61175,1.61216,2111000007.0
2008-08-07 19:20:00,1.61222,1.61305,1.61193,1.61193,2137300000.0
2008-08-07 19:25:00,1.61174,1.61254,1.6116,1.61219,1860300008.0
2008-08-07 19:30:00,1.61203,1.61227,1.61093,1.61096,2162800001.0
2008-08-07 19:35:00,1.611,1.61112,1.6103,1.61073,1732400000.0
2008-08-07 19:40:00,1.61079,1.61102,1.6105,1.61088,1242100003.0
2008-08-07 19:45:00,1.61113,1.61175,1.61099,1.61149,1593400004.0
2008-08-07 19:50:00,1.61144,1.61172,1.61104,1.61135,2335600008.0
2008-08-07 19:55:00,1.61151,1.61208,1.6115,1.61176,2023900006.0
2008-08-07 20:00:00,1.61159,1.61169,1.61103,1.61146,2773100003.0
2008-08-07 20:05:00,1.61155,1.61197,1.61139,1.61164,2617400007.0
2008-08-07 20:10:00,1.61174,1.61204,1.61126,1.61157,2979700000.0
2008-08-07 20:15:00,1.61141,1.61203,1.61136,1.61193,1831000004.0
2008-08-07 20:20:00,1.61205,1.61248,1.61178,1.61248,1226000003.0
2008-08-07 20:25:00,1.6126,1.61288,1.61204,1.61265,1923500003.0
2008-08-07 20:30:00,1.61264,1.61281,1.61174,1.61193,1345200001.0
2008-08-07 20:35:00,1.61185,1.61222,1.61168,1.61222,1750400002.0
2008-08-07 20:40:00,1.61234,1.6126,1.61214,1.61214,1526700001.0
2008-08-07 20:45:00,1.61217,1.61236,1.61199,1.61201,1828300005.0
2008-08-07 20:50:00,1.61195,1.61228,1.61174,1.61176,966700000.0
2008-08-07 20:55:00,1.61171,1.61171,1.61082,1.61124,1253500004.0
2008-08-07 21:00:00,1.61156,1.61215,1.61155,1.61183,1286800000.0
2008-08-07 21:05:00,1.61184,1.61229,1.61162,1.61215,1497000001.0
2008-08-07 21:10:00,1.612,1.61222,1.6117,1.61218,1438300005.0
2008-08-07 21:15:00,1.61218,1.61232,1.61179,1.61194,953700001.0
2008-08-07 21:20:00,1.61189,1.61204,1.61159,1.61189,620100004.0
2008-08-07 21:25:00,1.61192,1.61259,1.61169,1.61237,1001400002.0
2008-08-07 21:30:00,1.61249,1.61327,1.61249,1.61315,1372400002.0
2008-08-07 21:35:00,1.61327,1.61377,1.61303,1.61321,1396800001.0
2008-08-07 21:40:00,1.61334,1.61376,1.61318,1.61321,1007300001.0
2008-08-07 21:45:00,1.61313,1.61384,1.61303,1.61345,1773800003.0
2008-08-07 21:50:00,1.6134,1.61393,1.613,1.61376,1796200005.0
2008-08-07 21:55:00,1.61379,1.61407,1.61298,1.61298,1070800003.0
2008-08-07 22:00:00,1.61282,1.61325,1.61262,1.61304,678500001.0
2008-08-07 22:05:00,1.61308,1.61308,1.61234,1.6124,1020400002.0
2008-08-07 22:10:00,1.61237,1.61285,1.61227,1.61239,1061600002.0
2008-08-07 22:15:00,1.61231,1.61257,1.61172,1.61199,677000002.0
2008-08-07 22:20:00,1.612,1.61231,1.61162,1.61186,940000002.0
2008-08-07 22:25:00,1.61187,1.61257,1.61154,1.61224,857700003.0
2008-08-07 22:30:00,1.61247,1.61294,1.61198,1.61268,1159200003.0
2008-08-07 22:35:00,1.61283,1.61335,1.61275,1.61294,1017000001.0
2008-08-07 22:40:00,1.61313,1.61372,1.61298,1.61315,1109900003.0
2008-08-07 22:45:00,1.61306,1.61334,1.61269,1.61316,898600002.0
2008-08-07 22:50:00,1.61321,1.61337,1.6126,1.61282,1219800001.0
2008-08-07 22:55:00,1.61283,1.61334,1.61261,1.6132,903800004.0
2008-08-07 23:00:00,1.61229,1.61294,1.61183,1.61284,290100000.0
2008-08-07 23:05:00,1.61251,1.61298,1.61219,1.61254,179200000.0
2008-08-07 23:10:00,1.61246,1.61324,1.61236,1.61308,286800000.0
2008-08-07 23:15:00,1.61312,1.61353,1.61256,1.61302,230000000.0
2008-08-07 23:20:00,1.61312,1.61325,1.61242,1.61251,484600001.0
2008-08-07 23:25:00,1.61273,1.61362,1.61249,1.61316,192900001.0
2008-08-07 23:30:00,1.61339,1.61339,1.61261,1.61263,495000000.0
2008-08-07 23:35:00,1.61269,1.61316,1.6126,1.61306,404100000.0
2008-08-07 23:40:00,1.61332,1.61368,1.6125,1.61257,411800000.0
2008-08-07 23:45:00,1.61263,1.61289,1.6123,1.61252,382300001.0
2008-08-07 23:50:00,1.61253,1.61267,1.61159,1.61181,563900000.0
2008-08-07 23:55:00,1.61196,1.61295,1.61196,1.61253,515400003.0
2008-08-08 00:00:00,1.61243,1.61278,1.61179,1.6124,983300002.0
2008-08-08 00:05:00,1.61229,1.61271,1.61183,1.61217,310900000.0
2008-08-08 00:10:00,1.61199,1.61259,1.61179,1.6118,189800000.0
2008-08-08 00:15:00,1.61215,1.61232,1.61151,1.61153,309200001.0
2008-08-08 00:20:00,1.61156,1.61214,1.61152,1.61189,295500002.0
2008-08-08 00:25:00,1.61189,1.61219,1.61159,1.61176,235000000.0
2008-08-08 00:30:00,1.61174,1.61248,1.61156,1.61248,372600001.0
2008-08-08 00:35:00,1.61213,1.61223,1.61154,1.61157,304699999.0
2008-08-08 00:40:00,1.61167,1.61216,1.61159,1.61172,169700000.0
2008-08-08 00:45:00,1.61198,1.61227,1.61153,1.61189,204100000.0
2008-08-08 00:50:00,1.61227,1.61313,1.61182,1.61226,313700001.0
2008-08-08 00:55:00,1.61264,1.61298,1.61221,1.61227,334500000.0
2008-08-08 01:00:00,1.61222,1.61236,1.61185,1.61207,282500000.0
2008-08-08 01:05:00,1.61214,1.61241,1.61159,1.61212,318100000.0
2008-08-08 01:10:00,1.61188,1.61247,1.61137,1.61139,695000001.0
2008-08-08 01:15:00,1.61157,1.6123,1.61146,1.61217,286800001.0
2008-08-08 01:20:00,1.61212,1.61228,1.61112,1.61209,439000002.0
2008-08-08 01:25:00,1.61201,1.61221,1.61157,1.61203,484800001.0
2008-08-08 01:30:00,1.61194,1.61239,1.61171,1.61207,326400000.0
2008-08-08 01:35:00,1.61218,1.61249,1.61175,1.61196,163700000.0
2008-08-08 01:40:00,1.61173,1.61193,1.61105,1.61138,705600001.0
2008-08-08 01:45:00,1.61127,1.61179,1.61107,1.6114,475400002.0
2008-08-08 01:50:00,1.61174,1.61194,1.61122,1.61152,561000000.0
2008-08-08 01:55:00,1.61123,1.61123,1.61031,1.61041,344400001.0
2008-08-08 02:00:00,1.6107,1.61102,1.60971,1.60971,159900000.0
2008-08-08 02:05:00,1.60937,1.61049,1.60724,1.60766,172700000.0
2008-08-08 02:10:00,1.60778,1.60868,1.60651,1.60796,174000000.0
2008-08-08 02:15:00,1.60763,1.60844,1.60519,1.6056,202900001.0
2008-08-08 02:20:00,1.60539,1.60647,1.60416,1.60423,193400001.0
2008-08-08 02:25:00,1.60447,1.60524,1.60401,1.60518,191500001.0
2008-08-08 02:30:00,1.60517,1.60636,1.60515,1.60562,199400000.0
2008-08-08 02:35:00,1.60584,1.60623,1.60474,1.60577,161000001.0
2008-08-08 02:40:00,1.60592,1.60624,1.60547,1.60624,236000000.0
2008-08-08 02:45:00,1.60621,1.60642,1.60515,1.60642,189000000.0
2008-08-08 02:50:00,1.60675,1.60675,1.60534,1.6061,216700000.0
2008-08-08 02:55:00,1.60611,1.60611,1.60535,1.60593,183600001.0
2008-08-08 03:00:00,1.60588,1.60615,1.60522,1.6057,171500000.0
2008-08-08 03:05:00,1.60612,1.60632,1.60558,1.60587,211999999.0
2008-08-08 03:10:00,1.60607,1.60642,1.6057,1.60637,224900001.0
2008-08-08 03:15:00,1.60633,1.60645,1.60542,1.60612,212400000.0
2008-08-08 03:20:00,1.60629,1.60656,1.60237,1.60357,199500000.0
2008-08-08 03:25:00,1.60366,1.60436,1.6034,1.60383,171200000.0
2008-08-08 03:30:00,1.60419,1.60515,1.60395,1.60406,207800002.0
2008-08-08 03:35:00,1.60419,1.60569,1.60415,1.60548,181800001.0
2008-08-08 03:40:00,1.60546,1.60592,1.60492,1.60498,153000000.0
2008-08-08 03:45:00,1.60534,1.60534,1.60478,1.60495,195900001.0
2008-08-08 03:50:00,1.60489,1.6051,1.6045,1.60504,246200002.0
2008-08-08 03:55:00,1.60478,1.6055,1.60478,1.60532,204500001.0
2008-08-08 04:00:00,1.60525,1.60562,1.60487,1.6051,181700001.0
2008-08-08 04:05:00,1.60483,1.60562,1.60483,1.60552,136100000.0
2008-08-08 04:10:00,1.6055,1.60629,1.60519,1.60621,189800000.0
2008-08-08 04:15:00,1.60626,1.60627,1.60538,1.60553,185300000.0
2008-08-08 04:20:00,1.60545,1.60596,1.60519,1.6052,191900002.0
2008-08-08 04:25:00,1.60516,1.60525,1.60379,1.60458,165900000.0
2008-08-08 04:30:00,1.6043,1.60462,1.604,1.60445,181500000.0
2008-08-08 04:35:00,1.60411,1.6051,1.60326,1.60508,202900001.0
2008-08-08 04:40:00,1.60508,1.60639,1.60508,1.60604,170700000.0
2008-08-08 04:45:00,1.6059,1.60703,1.6059,1.60662,182700000.0
2008-08-08 04:50:00,1.60664,1.60671,1.60608,1.60656,169900000.0
2008-08-08 04:55:00,1.60667,1.60682,1.60622,1.60674,166600001.0
2008-08-08 05:00:00,1.60662,1.60662,1.60487,1.60535,226800002.0
2008-08-08 05:05:00,1.60549,1.6067,1.60543,1.60639,206500000.0
2008-08-08 05:10:00,1.60662,1.60685,1.60623,1.60636,200800000.0
2008-08-08 05:15:00,1.60643,1.60643,1.60453,1.60551,166800000.0
2008-08-08 05:20:00,1.60552,1.60631,1.60548,1.60631,168400000.0
2008-08-08 05:25:00,1.60645,1.60736,1.60643,1.60725,167200001.0
2008-08-08 05:30:00,1.60707,1.60707,1.60539,1.60584,190900001.0
2008-08-08 05:35:00,1.60597,1.60614,1.60548,1.60581,205000000.0
2008-08-08 05:40:00,1.60553,1.60557,1.60493,1.60557,209500000.0
2008-08-08 05:45:00,1.60535,1.60568,1.60518,1.6055,195400000.0
2008-08-08 05:50:00,1.60543,1.60671,1.60532,1.60671,161800001.0
2008-08-08 05:55:00,1.60651,1.60664,1.60599,1.60622,174900001.0
2008-08-08 06:00:00,1.6062,1.60682,1.60615,1.60651,220900001.0
2008-08-08 06:05:00,1.60667,1.60683,1.60612,1.60639,173700000.0
2008-08-08 06:10:00,1.60639,1.60702,1.60605,1.60694,181600000.0
2008-08-08 06:15:00,1.60715,1.60736,1.60642,1.60726,180400001.0
2008-08-08 06:20:00,1.60748,1.60759,1.60674,1.60724,165200000.0
2008-08-08 06:25:00,1.60742,1.60803,1.60727,1.60747,159100000.0
2008-08-08 06:30:00,1.60751,1.60755,1.60645,1.60672,170500001.0
2008-08-08 06:35:00,1.60656,1.60758,1.60656,1.60718,182500000.0
2008-08-08 06:40:00,1.60684,1.60698,1.60628,1.60639,172800000.0
2008-08-08 06:45:00,1.60646,1.6068,1.60601,1.60615,196500001.0
2008-08-08 06:50:00,1.60615,1.60676,1.60612,1.60637,139300000.0
2008-08-08 06:55:00,1.60654,1.60658,1.60576,1.60593,165000000.0
2008-08-08 07:00:00,1.60625,1.60648,1.60577,1.60629,225800001.0
2008-08-08 07:05:00,1.60649,1.60747,1.60646,1.60714,195300001.0
2008-08-08 07:10:00,1.60723,1.6073,1.60683,1.60702,230600000.0
2008-08-08 07:15:00,1.60715,1.60758,1.6068,1.60728,222500001.0
2008-08-08 07:20:00,1.6071,1.60768,1.60648,1.60719,251100001.0
2008-08-08 07:25:00,1.60752,1.60803,1.60711,1.60727,201500000.0
2008-08-08 07:30:00,1.60718,1.60759,1.60672,1.60711,247900000.0
2008-08-08 07:35:00,1.60682,1.60696,1.60601,1.60625,201500000.0
2008-08-08 07:40:00,1.60585,1.6065,1.60568,1.60591,192900001.0
2008-08-08 07:45:00,1.60593,1.6062,1.60533,1.60565,193600000.0
2008-08-08 07:50:00,1.60598,1.60643,1.60502,1.6051,138600000.0
2008-08-08 07:55:00,1.60536,1.60587,1.60489,1.60581,207400000.0
2008-08-08 08:00:00,1.60599,1.60759,1.60599,1.60726,168300000.0
2008-08-08 08:05:00,1.60714,1.60798,1.60654,1.60679,207300001.0
2008-08-08 08:10:00,1.60685,1.60752,1.60679,1.60709,210300000.0
2008-08-08 08:15:00,1.60712,1.60728,1.60593,1.60598,209100000.0
2008-08-08 08:20:00,1.60601,1.60736,1.60596,1.60662,160900000.0
2008-08-08 08:25:00,1.60663,1.60766,1.60654,1.60729,225100000.0
2008-08-08 08:30:00,1.60734,1.60766,1.60582,1.60668,208900001.0
2008-08-08 08:35:00,1.60666,1.60719,1.60651,1.60716,194100000.0
2008-08-08 08:40:00,1.60719,1.60737,1.60637,1.60663,164500001.0
2008-08-08 08:45:00,1.60655,1.60699,1.60507,1.60543,169600000.0
2008-08-08 08:50:00,1.60535,1.60583,1.60444,1.60464,201500000.0
2008-08-08 08:55:00,1.60464,1.60478,1.60352,1.60426,218900000.0
2008-08-08 09:00:00,1.60448,1.60466,1.60122,1.60185,164700000.0
2008-08-08 09:05:00,1.60187,1.60198,1.6004,1.60154,195200000.0
2008-08-08 09:10:00,1.60125,1.60223,1.60066,1.6022,154700001.0
2008-08-08 09:15:00,1.60155,1.60163,1.59948,1.59988,170800001.0
2008-08-08 09:20:00,1.60027,1.6004,1.5987,1.59944,188000000.0
2008-08-08 09:25:00,1.59942,1.60077,1.59928,1.60054,160500001.0
2008-08-08 09:30:00,1.60057,1.60108,1.59987,1.60043,180200000.0
2008-08-08 09:35:00,1.60042,1.60162,1.59948,1.60141,171400000.0
2008-08-08 09:40:00,1.60167,1.60187,1.5999,1.60003,217800002.0
2008-08-08 09:45:00,1.60021,1.60154,1.59953,1.60088,171800001.0
2008-08-08 09:50:00,1.60052,1.60112,1.59998,1.60112,195000000.0
2008-08-08 09:55:00,1.60078,1.60203,1.60078,1.60194,226200000.0
2008-08-08 10:00:00,1.6017,1.60256,1.60114,1.60212,241500001.0
2008-08-08 10:05:00,1.60247,1.60262,1.6016,1.60236,214500002.0
2008-08-08 10:10:00,1.60244,1.60294,1.60211,1.60261,179600001.0
2008-08-08 10:15:00,1.60221,1.60256,1.60164,1.60211,225799999.0
2008-08-08 10:20:00,1.60222,1.60245,1.60123,1.60204,235900000.0
2008-08-08 10:25:00,1.60181,1.60249,1.60122,1.60187,259700001.0
2008-08-08 10:30:00,1.60175,1.60189,1.60068,1.60148,215300001.0
2008-08-08 10:35:00,1.60153,1.6019,1.60037,1.60154,201500001.0
2008-08-08 10:40:00,1.60182,1.6019,1.60077,1.60121,158300000.0
2008-08-08 10:45:00,1.60078,1.60207,1.60078,1.60136,182900001.0
2008-08-08 10:50:00,1.60128,1.60185,1.60044,1.6011,173900000.0
2008-08-08 10:55:00,1.60129,1.60129,1.59899,1.59924,211100000.0
2008-08-08 11:00:00,1.59922,1.59991,1.59847,1.59894,199700000.0
2008-08-08 11:05:00,1.5989,1.59969,1.59874,1.59938,209200001.0
2008-08-08 11:10:00,1.59933,1.60069,1.59898,1.60065,226200000.0
2008-08-08 11:15:00,1.60103,1.60127,1.59918,1.60005,257100003.0
2008-08-08 11:20:00,1.59968,1.60114,1.59968,1.60051,196200000.0
2008-08-08 11:25:00,1.6012,1.60178,1.60059,1.60172,275100001.0
2008-08-08 11:30:00,1.60175,1.60268,1.6008,1.60257,242300001.0
2008-08-08 11:35:00,1.60206,1.60258,1.60009,1.60009,163900000.0
2008-08-08 11:40:00,1.59979,1.60046,1.59942,1.59999,155500000.0
2008-08-08 11:45:00,1.60045,1.60066,1.59886,1.59914,207200001.0
2008-08-08 11:50:00,1.59879,1.59942,1.59831,1.59901,184200001.0
2008-08-08 11:55:00,1.59859,1.59955,1.59841,1.59847,144200000.0
2008-08-08 12:00:00,1.5978,1.5995,1.59758,1.59863,188799999.0
2008-08-08 12:05:00,1.59851,1.60071,1.59823,1.60037,206800001.0
2008-08-08 12:10:00,1.60115,1.60115,1.5999,1.60061,191300000.0
2008-08-08 12:15:00,1.60054,1.60214,1.59992,1.60205,171600000.0
2008-08-08 12:20:00,1.60148,1.60284,1.60145,1.60237,221600000.0
2008-08-08 12:25:00,1.60265,1.60387,1.60198,1.60377,213700001.0
2008-08-08 12:30:00,1.60356,1.60429,1.60277,1.60304,165600000.0
2008-08-08 12:35:00,1.60305,1.60576,1.60281,1.60537,130200000.0
2008-08-08 12:40:00,1.60518,1.60581,1.60382,1.60507,262800001.0
2008-08-08 12:45:00,1.60541,1.60692,1.60472,1.60671,206200001.0
2008-08-08 12:50:00,1.60645,1.60743,1.60566,1.60739,198400000.0
2008-08-08 12:55:00,1.60727,1.60727,1.60493,1.6052,211500000.0
2008-08-08 13:00:00,1.60765,1.614,1.60735,1.61255,214500001.0
2008-08-08 13:05:00,1.6123,1.61255,1.61103,1.61135,194200000.0
2008-08-08 13:10:00,1.61135,1.61149,1.60949,1.61045,204600000.0
2008-08-08 13:15:00,1.61026,1.61077,1.60738,1.60895,243100002.0
2008-08-08 13:20:00,1.60851,1.60977,1.60826,1.60926,248300001.0
2008-08-08 13:25:00,1.60952,1.60969,1.60823,1.60836,191000000.0
2008-08-08 13:30:00,1.60805,1.60908,1.60782,1.60799,1639100002.0
2008-08-08 13:35:00,1.60803,1.60827,1.6068,1.60742,1920000003.0
2008-08-08 13:40:00,1.60728,1.60884,1.60693,1.60792,1854200001.0
2008-08-08 13:45:00,1.60775,1.60953,1.60755,1.60894,921600001.0
2008-08-08 13:50:00,1.60893,1.60933,1.60776,1.60854,1587000002.0
2008-08-08 13:55:00,1.60876,1.61546,1.59557,1.60884,1809400007.0
2008-08-08 14:00:00,1.60883,1.60953,1.6066,1.60768,1697800003.0
2008-08-08 14:05:00,1.60769,1.60882,1.60732,1.60814,1984000005.0
2008-08-08 14:10:00,1.60814,1.60845,1.607,1.607,1878300004.0
2008-08-08 14:15:00,1.60701,1.60835,1.60683,1.60733,1398200001.0
2008-08-08 14:20:00,1.60726,1.60757,1.60586,1.60625,1926400004.0
2008-08-08 14:25:00,1.60616,1.60874,1.60581,1.60734,2023300005.0
2008-08-08 14:30:00,1.60745,1.609,1.60725,1.60837,1730600004.0
2008-08-08 14:35:00,1.60826,1.60888,1.60694,1.60829,1019900000.0
2008-08-08 14:40:00,1.60841,1.60944,1.60652,1.60898,1266400002.0
2008-08-08 14:45:00,1.6093,1.60959,1.60713,1.60849,1424400001.0
2008-08-08 14:50:00,1.60856,1.60913,1.60779,1.60864,1374800004.0
2008-08-08 14:55:00,1.60859,1.60919,1.60777,1.60829,1585900003.0
2008-08-08 15:00:00,1.60832,1.60892,1.60752,1.60821,2512200003.0
2008-08-08 15:05:00,1.60827,1.60898,1.60788,1.60871,1865800004.0
2008-08-08 15:10:00,1.6084,1.60874,1.60796,1.60837,2286100004.0
2008-08-08 15:15:00,1.6083,1.60901,1.60819,1.60882,2014000005.0
2008-08-08 15:20:00,1.60878,1.60885,1.60715,1.60781,2572700007.0
2008-08-08 15:25:00,1.60794,1.60828,1.60603,1.60623,3193300004.0
2008-08-08 15:30:00,1.60625,1.60707,1.60608,1.60631,2582600002.0
2008-08-08 15:35:00,1.60633,1.60656,1.60521,1.60524,2101400007.0
2008-08-08 15:40:00,1.6054,1.60575,1.6046,1.60521,1593400002.0
2008-08-08 15:45:00,1.60534,1.60647,1.60488,1.60583,1968900003.0
2008-08-08 15:50:00,1.60584,1.60596,1.60472,1.60478,2069300003.0
2008-08-08 15:55:00,1.6048,1.60586,1.60391,1.60489,1978400004.0
2008-08-08 16:00:00,1.60493,1.60541,1.60381,1.60403,2343800003.0
2008-08-08 16:05:00,1.60403,1.60418,1.60249,1.60314,1274300005.0
2008-08-08 16:10:00,1.60309,1.60519,1.60281,1.60508,2549800002.0
2008-08-08 16:15:00,1.60518,1.60563,1.60427,1.60563,2957300003.0
2008-08-08 16:20:00,1.6054,1.60597,1.60298,1.60427,2730600006.0
2008-08-08 16:25:00,1.60444,1.60471,1.60224,1.60244,2730399999.0
2008-08-08 16:30:00,1.60245,1.60252,1.60081,1.60102,2456300002.0
2008-08-08 16:35:00,1.60095,1.60199,1.60091,1.60187,2488300004.0
2008-08-08 16:40:00,1.60185,1.60244,1.60167,1.60244,2178100004.0
2008-08-08 16:45:00,1.60256,1.60399,1.60194,1.60248,2500500002.0
2008-08-08 16:50:00,1.60239,1.60333,1.60187,1.60303,2203600005.0
2008-08-08 16:55:00,1.60321,1.60793,1.60298,1.60694,2267700003.0
2008-08-08 17:00:00,1.6067,1.60678,1.6045,1.60472,2606100009.0
2008-08-08 17:05:00,1.60452,1.60549,1.603,1.60418,2058500001.0
2008-08-08 17:10:00,1.60395,1.60402,1.60312,1.60328,2113200004.0
2008-08-08 17:15:00,1.60318,1.60379,1.60289,1.60353,2309100004.0
2008-08-08 17:20:00,1.60349,1.60362,1.60224,1.60264,2514400003.0
2008-08-08 17:25:00,1.60249,1.60334,1.60154,1.6028,2878000009.0
2008-08-08 17:30:00,1.60291,1.60323,1.6025,1.60318,2711200002.0
2008-08-08 17:35:00,1.60323,1.60394,1.60261,1.603,2172500004.0
2008-08-08 17:40:00,1.60291,1.60532,1.6028,1.60495,1787500002.0
2008-08-08 17:45:00,1.60473,1.60562,1.6042,1.60562,2201900003.0
2008-08-08 17:50:00,1.60574,1.60605,1.60535,1.60552,2502300004.0
2008-08-08 17:55:00,1.60566,1.60684,1.60538,1.60635,2375800005.0
2008-08-08 18:00:00,1.60639,1.60844,1.60605,1.60815,2926600011.0
2008-08-08 18:05:00,1.60825,1.60847,1.60687,1.60759,2189300003.0
2008-08-08 18:10:00,1.60748,1.60782,1.60593,1.6061,2239200004.0
2008-08-08 18:15:00,1.60614,1.60674,1.60544,1.60569,2124700003.0
2008-08-08 18:20:00,1.60546,1.60559,1.60466,1.60499,1890100004.0
2008-08-08 18:25:00,1.60513,1.60544,1.60448,1.60467,2151700004.0
2008-08-08 18:30:00,1.60474,1.60596,1.60421,1.60571,2393700004.0
2008-08-08 18:35:00,1.60561,1.60615,1.60511,1.60596,1580400000.0
2008-08-08 18:40:00,1.60602,1.60626,1.60552,1.60572,2221700007.0
2008-08-08 18:45:00,1.6058,1.60609,1.60444,1.60449,2164800006.0
2008-08-08 18:50:00,1.6047,1.60484,1.60416,1.60434,2049399998.0
2008-08-08 18:55:00,1.60419,1.60572,1.60379,1.60572,2724800005.0
2008-08-08 19:00:00,1.60577,1.60624,1.60428,1.60451,2427700005.0
2008-08-08 19:05:00,1.60481,1.60557,1.60457,1.60474,2829600007.0
2008-08-08 19:10:00,1.60477,1.60543,1.60473,1.60538,2811800006.0
2008-08-08 19:15:00,1.60512,1.60525,1.60389,1.60401,2035600001.0
2008-08-08 19:20:00,1.60409,1.60452,1.6039,1.60409,2143400005.0
2008-08-08 19:25:00,1.60397,1.60424,1.60329,1.60333,1762400004.0
2008-08-08 19:30:00,1.60324,1.60383,1.60314,1.60339,2279300008.0
2008-08-08 19:35:00,1.6035,1.60407,1.60335,1.60349,1937400007.0
2008-08-08 19:40:00,1.60358,1.60373,1.60323,1.60355,1249100002.0
2008-08-08 19:45:00,1.60363,1.6039,1.60325,1.60342,1432100001.0
2008-08-08 19:50:00,1.60336,1.60397,1.60322,1.60371,2377400001.0
2008-08-08 19:55:00,1.60376,1.60387,1.60326,1.60381,1903800001.0
2008-08-08 20:00:00,1.60376,1.60387,1.60281,1.60281,2860900004.0
2008-08-08 20:05:00,1.60276,1.60319,1.60243,1.60299,2597200003.0
2008-08-08 20:10:00,1.60316,1.6039,1.60287,1.60306,2787100011.0
2008-08-08 20:15:00,1.60253,1.60317,1.60252,1.60286,1851100002.0
2008-08-08 20:20:00,1.603,1.6046,1.60285,1.60432,1356700001.0
2008-08-08 20:25:00,1.60427,1.60503,1.60405,1.60484,1862100001.0
2008-08-08 20:30:00,1.60479,1.60488,1.60401,1.60412,1150200003.0
2008-08-08 20:35:00,1.60425,1.60455,1.60384,1.60434,1846700001.0
2008-08-08 20:40:00,1.6044,1.60463,1.60402,1.60413,1376000003.0
2008-08-08 20:45:00,1.60417,1.60431,1.603,1.60319,1881300004.0
2008-08-08 20:50:00,1.60311,1.60349,1.60289,1.60338,963100003.0
2008-08-08 20:55:00,1.60351,1.6039,1.6029,1.6029,1233900003.0
2008-08-08 21:00:00,1.60285,1.60287,1.60145,1.60166,1198600001.0
2008-08-08 21:05:00,1.60159,1.60185,1.60124,1.60178,1554900004.0
2008-08-08 21:10:00,1.6018,1.60228,1.60143,1.60171,1352200003.0
2008-08-08 21:15:00,1.60178,1.60207,1.60121,1.60153,978000000.0
2008-08-08 21:20:00,1.60101,1.60247,1.60066,1.60231,611300002.0
2008-08-08 21:25:00,1.60221,1.6026,1.60178,1.60178,1147200005.0
2008-08-08 21:30:00,1.60174,1.60182,1.60066,1.60099,1182600001.0
2008-08-08 21:35:00,1.60089,1.60171,1.60063,1.60164,1494900006.0
2008-08-08 21:40:00,1.60151,1.60151,1.59993,1.60133,997100004.0
2008-08-08 21:45:00,1.60128,1.60128,1.60031,1.60102,1648800003.0
2008-08-08 21:50:00,1.6009,1.60114,1.60066,1.60087,1698100003.0
2008-08-08 21:55:00,1.60086,1.60239,1.60074,1.60214,1005900002.0
2008-08-08 22:00:00,1.60206,1.60224,1.60066,1.60109,754600000.0
2008-08-08 22:05:00,1.60121,1.60224,1.60107,1.60127,939400001.0
2008-08-08 22:10:00,1.60122,1.60175,1.60122,1.60144,975600001.0
2008-08-08 22:15:00,1.60139,1.60163,1.60084,1.60163,719200000.0
2008-08-08 22:20:00,1.60162,1.60182,1.60054,1.60061,940100002.0
2008-08-08 22:25:00,1.59987,1.60092,1.59981,1.60068,781700002.0
2008-08-08 22:30:00,1.60067,1.60141,1.59996,1.60124,1024200001.0
2008-08-08 22:35:00,1.60128,1.60144,1.60029,1.60035,1045000003.0
2008-08-08 22:40:00,1.60036,1.60118,1.60035,1.60076,1122800004.0
2008-08-08 22:45:00,1.60081,1.60165,1.60068,1.6012,840300002.0
2008-08-08 22:50:00,1.60128,1.60209,1.60084,1.6018,1157200002.0
2008-08-08 22:55:00,1.60186,1.60186,1.59989,1.59989,856600002.0
2008-08-10 23:00:00,1.5931,1.59411,1.59281,1.59371,221200000.0
2008-08-10 23:05:00,1.59843,1.59843,1.59002,1.59136,179200000.0
2008-08-10 23:10:00,1.59173,1.59481,1.59173,1.59401,298300000.0
2008-08-10 23:15:00,1.59404,1.59494,1.59214,1.59475,183800000.0
2008-08-10 23:20:00,1.59489,1.5958,1.5926,1.59487,472300000.0
2008-08-10 23:25:00,1.595,1.59515,1.59404,1.59432,220800000.0
2008-08-10 23:30:00,1.59476,1.59545,1.59423,1.5949,575799999.0
2008-08-10 23:35:00,1.59468,1.59505,1.59448,1.59461,397400001.0
2008-08-10 23:40:00,1.59459,1.59466,1.59404,1.59427,405100001.0
2008-08-10 23:45:00,1.59429,1.59429,1.59326,1.59361,350700000.0
2008-08-10 23:50:00,1.59371,1.59443,1.59367,1.59383,480600000.0
2008-08-10 23:55:00,1.59391,1.59488,1.59391,1.59486,508100001.0
2008-08-11 00:00:00,1.59495,1.59537,1.59452,1.59537,971700003.0
2008-08-11 00:05:00,1.59524,1.59624,1.5949,1.59624,372700002.0
2008-08-11 00:10:00,1.59608,1.59654,1.5954,1.59612,181400000.0
2008-08-11 00:15:00,1.59532,1.59535,1.59377,1.59388,318400000.0
2008-08-11 00:20:00,1.59408,1.59467,1.5936,1.59393,274200001.0
2008-08-11 00:25:00,1.59388,1.59492,1.59366,1.59472,231700000.0
2008-08-11 00:30:00,1.59483,1.59539,1.59456,1.59539,340800001.0
2008-08-11 00:35:00,1.59503,1.59537,1.59465,1.59465,288500000.0
2008-08-11 00:40:00,1.59482,1.59602,1.59472,1.59558,159100001.0
2008-08-11 00:45:00,1.59585,1.59591,1.59439,1.59442,231699998.0
2008-08-11 00:50:00,1.5949,1.59502,1.5944,1.59443,325700001.0
2008-08-11 00:55:00,1.59483,1.59498,1.59431,1.59488,336200001.0
2008-08-11 01:00:00,1.59497,1.59566,1.59495,1.59537,216100000.0
2008-08-11 01:05:00,1.5954,1.59578,1.59483,1.59555,284800000.0
2008-08-11 01:10:00,1.59539,1.59595,1.59486,1.59491,563000000.0
2008-08-11 01:15:00,1.59506,1.59577,1.59486,1.5957,280000001.0
2008-08-11 01:20:00,1.59569,1.59579,1.59475,1.59561,385600000.0
2008-08-11 01:25:00,1.59553,1.59595,1.5949,1.59494,493500000.0
2008-08-11 01:30:00,1.59478,1.59489,1.59375,1.59437,326700001.0
2008-08-11 01:35:00,1.59481,1.59506,1.59415,1.59506,160200000.0
2008-08-11 01:40:00,1.59496,1.59545,1.59446,1.59454,612400000.0
2008-08-11 01:45:00,1.59457,1.59484,1.59316,1.59316,385800001.0
2008-08-11 01:50:00,1.59336,1.59336,1.59188,1.59206,623100002.0
2008-08-11 01:55:00,1.59214,1.59381,1.59214,1.59311,329700001.0
2008-08-11 02:00:00,1.59308,1.59539,1.59299,1.59508,312200000.0
2008-08-11 02:05:00,1.59483,1.59577,1.59449,1.59577,640900002.0
2008-08-11 02:10:00,1.59544,1.59636,1.59526,1.59567,485700001.0
2008-08-11 02:15:00,1.59541,1.59637,1.59524,1.59552,684800001.0
2008-08-11 02:20:00,1.59572,1.59709,1.59549,1.59709,181800000.0
2008-08-11 02:25:00,1.59716,1.59742,1.59646,1.59667,253600000.0
2008-08-11 02:30:00,1.59658,1.59708,1.59619,1.59633,534500001.0
2008-08-11 02:35:00,1.59643,1.59673,1.59573,1.59623,408300001.0
2008-08-11 02:40:00,1.59649,1.59714,1.59613,1.59674,302000002.0
2008-08-11 02:45:00,1.59658,1.59807,1.59655,1.59683,591800003.0
2008-08-11 02:50:00,1.59708,1.59729,1.59608,1.59705,384300001.0
2008-08-11 02:55:00,1.59703,1.59732,1.59604,1.59623,295300000.0
2008-08-11 03:00:00,1.59646,1.5969,1.59597,1.59681,299500001.0
2008-08-11 03:05:00,1.59651,1.59751,1.5965,1.59724,278700000.0
2008-08-11 03:10:00,1.59664,1.59883,1.59664,1.59883,232300000.0
2008-08-11 03:15:00,1.59871,1.59925,1.59781,1.59847,210100000.0
2008-08-11 03:20:00,1.59829,1.59872,1.5974,1.59754,232400001.0
2008-08-11 03:25:00,1.59799,1.59811,1.59656,1.59692,356800000.0
2008-08-11 03:30:00,1.59681,1.59751,1.59619,1.59722,242600001.0
2008-08-11 03:35:00,1.59731,1.59836,1.59575,1.59633,290600000.0
2008-08-11 03:40:00,1.59639,1.59771,1.59638,1.59695,347900001.0
2008-08-11 03:45:00,1.59685,1.59711,1.59657,1.59667,170900000.0
2008-08-11 03:50:00,1.59698,1.59698,1.59548,1.59548,317900000.0
2008-08-11 03:55:00,1.5954,1.5954,1.59442,1.59505,860500001.0
2008-08-11 04:00:00,1.59499,1.59562,1.59454,1.59467,553000001.0
2008-08-11 04:05:00,1.59458,1.5958,1.59435,1.59548,561900001.0
2008-08-11 04:10:00,1.59537,1.5955,1.59503,1.59532,433300001.0
2008-08-11 04:15:00,1.59534,1.59545,1.59461,1.59524,433000000.0
2008-08-11 04:20:00,1.59543,1.5962,1.59543,1.59577,417100000.0
2008-08-11 04:25:00,1.59544,1.59633,1.59525,1.59592,511900000.0
2008-08-11 04:30:00,1.59564,1.59622,1.5955,1.59603,186700000.0
2008-08-11 04:35:00,1.59562,1.59631,1.59511,1.59588,483000001.0
2008-08-11 04:40:00,1.59571,1.59632,1.59539,1.5963,214200000.0
2008-08-11 04:45:00,1.59623,1.59673,1.5957,1.59625,271100000.0
2008-08-11 04:50:00,1.59607,1.59648,1.59584,1.59584,205500000.0
2008-08-11 04:55:00,1.59615,1.59623,1.59538,1.59538,268999999.0
2008-08-11 05:00:00,1.59559,1.59676,1.59559,1.59638,881500001.0
2008-08-11 05:05:00,1.59638,1.59659,1.59603,1.59616,1078300001.0
2008-08-11 05:10:00,1.59629,1.59656,1.59546,1.59562,945100004.0
2008-08-11 05:15:00,1.59589,1.59679,1.59586,1.59667,1175600001.0
2008-08-11 05:20:00,1.59664,1.59716,1.59656,1.59691,1050400003.0
2008-08-11 05:25:00,1.59688,1.59744,1.59667,1.59699,1070499999.0
2008-08-11 05:30:00,1.59696,1.5973,1.59635,1.59635,882000000.0
2008-08-11 05:35:00,1.59641,1.59679,1.59615,1.59621,937200002.0
2008-08-11 05:40:00,1.59608,1.59622,1.5957,1.59575,686200001.0
2008-08-11 05:45:00,1.59577,1.59602,1.59555,1.59567,955700000.0
2008-08-11 05:50:00,1.59565,1.5974,1.59557,1.59682,921700002.0
2008-08-11 05:55:00,1.59691,1.59757,1.59678,1.59757,774000002.0
2008-08-11 06:00:00,1.59743,1.59743,1.59689,1.59712,1031600002.0
2008-08-11 06:05:00,1.59718,1.59731,1.59681,1.59696,1633000004.0
2008-08-11 06:10:00,1.59706,1.59728,1.59614,1.59617,1689800002.0
2008-08-11 06:15:00,1.59623,1.59647,1.59588,1.59627,982000001.0
2008-08-11 06:20:00,1.59634,1.59637,1.5956,1.59569,1533000005.0
2008-08-11 06:25:00,1.59568,1.59643,1.59568,1.59627,1305800001.0
2008-08-11 06:30:00,1.59627,1.59743,1.59624,1.59725,1028000001.0
2008-08-11 06:35:00,1.59725,1.59751,1.59691,1.59706,615200000.0
2008-08-11 06:40:00,1.59707,1.59753,1.59704,1.59745,969700001.0
2008-08-11 06:45:00,1.59751,1.59782,1.59638,1.59648,1350600001.0
2008-08-11 06:50:00,1.59653,1.59761,1.59624,1.59697,1475400002.0
2008-08-11 06:55:00,1.59625,1.59645,1.59572,1.59629,1151000002.0
2008-08-11 07:00:00,1.59618,1.59639,1.59535,1.59572,1404700005.0
2008-08-11 07:05:00,1.59566,1.59638,1.5953,1.59638,944200001.0
2008-08-11 07:10:00,1.59655,1.59659,1.59621,1.5963,1911600006.0
2008-08-11 07:15:00,1.59624,1.59664,1.59594,1.5964,1490400007.0
2008-08-11 07:20:00,1.59634,1.59643,1.59582,1.596,1751299998.0
2008-08-11 07:25:00,1.5961,1.59636,1.59555,1.59558,1188600000.0
2008-08-11 07:30:00,1.59555,1.59694,1.59499,1.59684,1879000003.0
2008-08-11 07:35:00,1.59704,1.5975,1.59647,1.59711,1331000002.0
2008-08-11 07:40:00,1.597,1.59734,1.5968,1.59718,1868800004.0
2008-08-11 07:45:00,1.59718,1.59718,1.59477,1.59533,2934300003.0
2008-08-11 07:50:00,1.59532,1.59554,1.59434,1.59474,2581600004.0
2008-08-11 07:55:00,1.5948,1.59545,1.59412,1.59434,2647100003.0
2008-08-11 08:00:00,1.59405,1.59522,1.59388,1.59516,1904400005.0
2008-08-11 08:05:00,1.59582,1.59698,1.59572,1.59614,2325400004.0
2008-08-11 08:10:00,1.596,1.59654,1.59546,1.59573,1579000001.0
2008-08-11 08:15:00,1.59573,1.59642,1.5956,1.59642,1273400001.0
2008-08-11 08:20:00,1.59639,1.59645,1.59568,1.59645,1845600002.0
2008-08-11 08:25:00,1.59608,1.59613,1.59262,1.59466,2240200004.0
2008-08-11 08:30:00,1.59457,1.59547,1.59381,1.5946,1897900000.0
2008-08-11 08:35:00,1.5947,1.59571,1.59422,1.59483,2106100004.0
2008-08-11 08:40:00,1.59444,1.59502,1.59238,1.59257,2040700007.0
2008-08-11 08:45:00,1.59268,1.59486,1.59268,1.59465,2782900006.0
2008-08-11 08:50:00,1.5946,1.59594,1.59446,1.59584,2834200008.0
2008-08-11 08:55:00,1.59598,1.59706,1.59597,1.59639,2428600004.0
2008-08-11 09:00:00,1.59642,1.59672,1.59572,1.59659,2838300003.0
2008-08-11 09:05:00,1.59653,1.5973,1.59571,1.59632,2009200003.0
2008-08-11 09:10:00,1.59617,1.59677,1.59545,1.59626,2136900008.0
2008-08-11 09:15:00,1.59618,1.59658,1.59564,1.59621,2174400007.0
2008-08-11 09:20:00,1.59614,1.59775,1.59594,1.59754,1597900002.0
2008-08-11 09:25:00,1.59754,1.59792,1.5969,1.59775,2222500004.0
2008-08-11 09:30:00,1.5977,1.59813,1.59709,1.59751,2163100005.0
2008-08-11 09:35:00,1.59771,1.59895,1.59629,1.59867,1919100001.0
2008-08-11 09:40:00,1.59858,1.5998,1.59856,1.59965,2269800006.0
2008-08-11 09:45:00,1.59955,1.60032,1.59926,1.59928,2069400000.0
2008-08-11 09:50:00,1.59953,1.60093,1.59943,1.60062,2337300006.0
2008-08-11 09:55:00,1.60071,1.60185,1.59984,1.60053,2869100009.0
2008-08-11 10:00:00,1.6006,1.60143,1.60012,1.60067,2348900004.0
2008-08-11 10:05:00,1.60031,1.60124,1.60022,1.60104,2443100004.0
2008-08-11 10:10:00,1.60129,1.60451,1.60054,1.60365,2267500001.0
2008-08-11 10:15:00,1.60379,1.60412,1.60298,1.60377,1876300007.0
2008-08-11 10:20:00,1.60362,1.60362,1.60191,1.60271,2111300005.0
2008-08-11 10:25:00,1.60286,1.60333,1.60252,1.60286,2625900003.0
2008-08-11 10:30:00,1.60264,1.60264,1.60032,1.60144,2461000004.0
2008-08-11 10:35:00,1.60161,1.60279,1.60161,1.60237,2484500002.0
2008-08-11 10:40:00,1.60227,1.60227,1.6012,1.60146,2138100002.0
2008-08-11 10:45:00,1.60126,1.60165,1.60013,1.60137,2099900004.0
2008-08-11 10:50:00,1.60125,1.60236,1.6006,1.60206,2038400006.0
2008-08-11 10:55:00,1.60199,1.60211,1.60029,1.60029,2516800006.0
2008-08-11 11:00:00,1.60026,1.60071,1.59977,1.60059,2383100006.0
2008-08-11 11:05:00,1.60076,1.60211,1.60061,1.60076,2211400002.0
2008-08-11 11:10:00,1.60087,1.6029,1.60074,1.60257,2409900009.0
2008-08-11 11:15:00,1.60273,1.60302,1.60242,1.60266,2037500003.0
2008-08-11 11:20:00,1.60259,1.60272,1.60191,1.60262,2552700005.0
2008-08-11 11:25:00,1.60276,1.60276,1.60181,1.60195,2308700001.0
2008-08-11 11:30:00,1.60179,1.60199,1.60123,1.6014,2552900006.0
2008-08-11 11:35:00,1.60157,1.60181,1.59992,1.59992,2978100003.0
2008-08-11 11:40:00,1.60003,1.60067,1.59948,1.59983,3045000001.0
2008-08-11 11:45:00,1.59969,1.60043,1.59931,1.59945,2496600006.0
2008-08-11 11:50:00,1.59941,1.60049,1.59927,1.60049,1281200002.0
2008-08-11 11:55:00,1.60052,1.60076,1.59949,1.59949,2216500002.0
2008-08-11 12:00:00,1.59954,1.60005,1.59844,1.59868,2125100005.0
2008-08-11 12:05:00,1.59871,1.59926,1.59866,1.59899,1899500003.0
2008-08-11 12:10:00,1.59909,1.59909,1.5983,1.5989,1975500008.0
2008-08-11 12:15:00,1.59881,1.5994,1.59845,1.59855,1732100001.0
2008-08-11 12:20:00,1.59855,1.59961,1.59854,1.59942,2212300003.0
2008-08-11 12:25:00,1.59945,1.60044,1.59911,1.59985,2550700003.0
2008-08-11 12:30:00,1.59956,1.59961,1.59853,1.59911,3198900008.0
2008-08-11 12:35:00,1.59909,1.59976,1.59905,1.59958,2556100005.0
2008-08-11 12:40:00,1.5997,1.60134,1.59963,1.60117,1906800003.0
2008-08-11 12:45:00,1.60138,1.60198,1.60102,1.60145,2252000000.0
2008-08-11 12:50:00,1.60122,1.60246,1.60063,1.60241,1883300005.0
2008-08-11 12:55:00,1.60223,1.60224,1.60114,1.60135,2539400005.0
2008-08-11 13:00:00,1.60138,1.60191,1.60042,1.60056,1678400004.0
2008-08-11 13:05:00,1.60053,1.60085,1.60016,1.60028,1347300008.0
2008-08-11 13:10:00,1.59961,1.59974,1.59922,1.59954,1503500004.0
2008-08-11 13:15:00,1.59948,1.59948,1.5988,1.5988,1332900003.0
2008-08-11 13:20:00,1.59897,1.59957,1.5989,1.59924,1044900002.0
2008-08-11 13:25:00,1.59909,1.59909,1.59781,1.59808,1696400000.0
2008-08-11 13:30:00,1.59827,1.59988,1.59827,1.5994,2088900004.0
2008-08-11 13:35:00,1.59949,1.59949,1.59852,1.59877,1944500003.0
2008-08-11 13:40:00,1.59858,1.59894,1.59822,1.59894,1233200003.0
2008-08-11 13:45:00,1.59884,1.59929,1.59828,1.59872,1812100002.0
2008-08-11 13:50:00,1.59874,1.59915,1.59852,1.59877,1868200001.0
2008-08-11 13:55:00,1.59885,1.59951,1.59836,1.59949,1684900005.0
2008-08-11 14:00:00,1.59978,1.5998,1.59908,1.59953,1735600004.0
2008-08-11 14:05:00,1.59964,1.60035,1.59937,1.60012,1666200002.0
2008-08-11 14:10:00,1.60008,1.60064,1.59972,1.60046,1011700002.0
2008-08-11 14:15:00,1.60063,1.60174,1.60015,1.60099,1931900001.0
2008-08-11 14:20:00,1.60094,1.60125,1.59993,1.59994,1815700002.0
2008-08-11 14:25:00,1.59986,1.60065,1.59919,1.59977,1614200002.0
2008-08-11 14:30:00,1.59971,1.60022,1.59912,1.60022,209700001.0
2008-08-11 14:35:00,1.60076,1.60088,1.59982,1.60056,158300000.0
2008-08-11 14:40:00,1.60061,1.60066,1.59923,1.59923,225500000.0
2008-08-11 14:45:00,1.59865,1.59943,1.5979,1.59915,227600000.0
2008-08-11 14:50:00,1.5991,1.59975,1.59873,1.59873,187500000.0
2008-08-11 14:55:00,1.59891,1.59902,1.59648,1.59685,236900000.0
2008-08-11 15:00:00,1.59683,1.59814,1.59599,1.59804,199999999.0
2008-08-11 15:05:00,1.59782,1.59807,1.59696,1.59807,191700000.0
2008-08-11 15:10:00,1.59793,1.59837,1.59748,1.59811,232599999.0
2008-08-11 15:15:00,1.59821,1.59856,1.59769,1.59833,207000001.0
2008-08-11 15:20:00,1.59837,1.59882,1.59764,1.5977,159900000.0
2008-08-11 15:25:00,1.59747,1.59825,1.59692,1.59825,161900000.0
2008-08-11 15:30:00,1.5982,1.59932,1.59744,1.59926,210000000.0
2008-08-11 15:35:00,1.59915,1.59961,1.59874,1.59902,334099999.0
2008-08-11 15:40:00,1.59932,1.59961,1.59871,1.59917,225800002.0
2008-08-11 15:45:00,1.59891,1.59934,1.59848,1.59934,211100001.0
2008-08-11 15:50:00,1.59936,1.60032,1.5993,1.60032,180400000.0
2008-08-11 15:55:00,1.60054,1.60054,1.59965,1.59969,180100000.0
2008-08-11 16:00:00,1.59958,1.60025,1.59901,1.6002,165400001.0
2008-08-11 16:05:00,1.60046,1.60058,1.59929,1.59948,198800000.0
2008-08-11 16:10:00,1.59941,1.59964,1.59846,1.59862,162200000.0
2008-08-11 16:15:00,1.59826,1.59865,1.5975,1.59768,196400001.0
2008-08-11 16:20:00,1.59774,1.59882,1.59768,1.59864,179300000.0
2008-08-11 16:25:00,1.59861,1.59861,1.5976,1.59847,211800000.0
2008-08-11 16:30:00,1.59852,1.5992,1.59823,1.59897,228400000.0
2008-08-11 16:35:00,1.59897,1.59969,1.5988,1.59885,188900001.0
2008-08-11 16:40:00,1.59883,1.59948,1.5987,1.59919,208200000.0
2008-08-11 16:45:00,1.59907,1.59961,1.59818,1.5995,211300001.0
2008-08-11 16:50:00,1.59943,1.59993,1.59879,1.59993,227600000.0
2008-08-11 16:55:00,1.59993,1.60131,1.59961,1.60127,208000001.0
2008-08-11 17:00:00,1.60114,1.60114,1.6,1.60023,180400000.0
2008-08-11 17:05:00,1.59986,1.60018,1.59922,1.59962,217900003.0
2008-08-11 17:10:00,1.59943,1.6,1.59918,1.59974,165300000.0
2008-08-11 17:15:00,1.6001,1.60029,1.59954,1.60019,188400001.0
2008-08-11 17:20:00,1.59996,1.60027,1.59947,1.59978,153700000.0
2008-08-11 17:25:00,1.59961,1.60007,1.59878,1.59921,217900000.0
2008-08-11 17:30:00,1.59932,1.59961,1.59852,1.59946,212900001.0
2008-08-11 17:35:00,1.59924,1.59937,1.59808,1.59823,252300002.0
2008-08-11 17:40:00,1.59806,1.59858,1.59802,1.59813,211900000.0
2008-08-11 17:45:00,1.59833,1.59852,1.59794,1.59834,200600001.0
2008-08-11 17:50:00,1.59843,1.59879,1.59663,1.59705,146700000.0
2008-08-11 17:55:00,1.5971,1.59808,1.59617,1.5964,210000000.0
2008-08-11 18:00:00,1.59655,1.59705,1.59599,1.59653,226800000.0
2008-08-11 18:05:00,1.59647,1.59647,1.59484,1.59511,198100000.0
2008-08-11 18:10:00,1.59532,1.59588,1.59482,1.59588,181900000.0
2008-08-11 18:15:00,1.59572,1.59632,1.59511,1.5961,210000001.0
2008-08-11 18:20:00,1.59588,1.59637,1.59517,1.59627,166800000.0
2008-08-11 18:25:00,1.59639,1.59675,1.59616,1.59645,157000000.0
2008-08-11 18:30:00,1.59652,1.59654,1.59438,1.59502,191300001.0
2008-08-11 18:35:00,1.59528,1.59588,1.59457,1.59536,159200000.0
2008-08-11 18:40:00,1.59507,1.59562,1.59464,1.59531,282700000.0
2008-08-11 18:45:00,1.59553,1.59592,1.59514,1.59563,164400000.0
2008-08-11 18:50:00,1.59572,1.59615,1.59545,1.59551,185600001.0
2008-08-11 18:55:00,1.5954,1.59567,1.59482,1.59559,195300001.0
2008-08-11 19:00:00,1.59547,1.59583,1.59521,1.5954,222400001.0
2008-08-11 19:05:00,1.59539,1.5958,1.59527,1.59538,170600000.0
2008-08-11 19:10:00,1.59541,1.59541,1.59429,1.59433,152200000.0
2008-08-11 19:15:00,1.59454,1.59519,1.59437,1.59489,193400000.0
2008-08-11 19:20:00,1.59486,1.59521,1.59451,1.59498,196800000.0
2008-08-11 19:25:00,1.59501,1.59567,1.59413,1.59434,197400000.0
2008-08-11 19:30:00,1.59424,1.59565,1.59413,1.59481,235400001.0
2008-08-11 19:35:00,1.5941,1.59479,1.59339,1.59407,203600003.0
2008-08-11 19:40:00,1.59409,1.59508,1.59409,1.59494,207900002.0
2008-08-11 19:45:00,1.5946,1.59534,1.59448,1.5952,218200002.0
2008-08-11 19:50:00,1.59514,1.59514,1.59423,1.59473,204300001.0
2008-08-11 19:55:00,1.59456,1.59473,1.59399,1.59438,178900001.0
2008-08-11 20:00:00,1.59451,1.59516,1.59411,1.59494,212300000.0
2008-08-11 20:05:00,1.59469,1.59521,1.59385,1.59396,146400000.0
2008-08-11 20:10:00,1.59372,1.59476,1.59372,1.59444,168600000.0
2008-08-11 20:15:00,1.59465,1.59518,1.59436,1.59486,193000001.0
2008-08-11 20:20:00,1.59504,1.5954,1.59481,1.59488,162000000.0
2008-08-11 20:25:00,1.59519,1.59523,1.59426,1.59478,196500000.0
2008-08-11 20:30:00,1.59488,1.5952,1.59399,1.59516,196300000.0
2008-08-11 20:35:00,1.59504,1.5955,1.59399,1.59413,221800001.0
2008-08-11 20:40:00,1.59432,1.59527,1.59394,1.59506,184600000.0
2008-08-11 20:45:00,1.59496,1.59524,1.59439,1.59467,209400001.0
2008-08-11 20:50:00,1.59476,1.59525,1.59456,1.59525,228100002.0
2008-08-11 20:55:00,1.59514,1.59531,1.59432,1.59453,203800000.0
2008-08-11 21:00:00,1.5942,1.59519,1.5942,1.59493,155500000.0
2008-08-11 21:05:00,1.59458,1.59514,1.59386,1.59402,207100001.0
2008-08-11 21:10:00,1.5941,1.59485,1.5941,1.59466,243400002.0
2008-08-11 21:15:00,1.59438,1.59453,1.59335,1.59421,117000001.0
2008-08-11 21:20:00,1.5943,1.59432,1.59341,1.59355,185700000.0
2008-08-11 21:25:00,1.59354,1.59376,1.59257,1.59273,188800001.0
2008-08-11 21:30:00,1.59261,1.59323,1.59254,1.59291,177300001.0
2008-08-11 21:35:00,1.59292,1.59337,1.59255,1.59297,175900001.0
2008-08-11 21:40:00,1.59289,1.59327,1.5928,1.59312,166300000.0
2008-08-11 21:45:00,1.5932,1.59354,1.59292,1.59354,198600000.0
2008-08-11 21:50:00,1.59336,1.59353,1.59308,1.59342,193200000.0
2008-08-11 21:55:00,1.59337,1.59338,1.59269,1.59305,193700001.0
2008-08-11 22:00:00,1.59298,1.59303,1.59212,1.59277,182000000.0
2008-08-11 22:05:00,1.59301,1.59301,1.59218,1.59246,151000000.0
2008-08-11 22:10:00,1.5926,1.59301,1.5921,1.59254,195600000.0
2008-08-11 22:15:00,1.59268,1.59268,1.59182,1.59239,185200000.0
2008-08-11 22:20:00,1.59247,1.593,1.59225,1.59269,203200000.0
2008-08-11 22:25:00,1.59263,1.59287,1.59222,1.59276,177000001.0
2008-08-11 22:30:00,1.59291,1.59317,1.59227,1.59316,168200000.0
2008-08-11 22:35:00,1.59311,1.59318,1.59264,1.59304,180300000.0
2008-08-11 22:40:00,1.59322,1.59417,1.59294,1.59379,139800000.0
2008-08-11 22:45:00,1.59354,1.59397,1.59299,1.59355,154600001.0
2008-08-11 22:50:00,1.59361,1.59401,1.59345,1.59375,190900001.0
2008-08-11 22:55:00,1.59396,1.59407,1.59302,1.59352,189000000.0
2008-08-11 23:00:00,1.59317,1.59391,1.59315,1.59368,181400001.0
2008-08-11 23:05:00,1.59364,1.59397,1.59345,1.59366,171800000.0
2008-08-11 23:10:00,1.59368,1.59379,1.59274,1.59306,161400000.0
2008-08-11 23:15:00,1.59313,1.59335,1.59262,1.59296,178800000.0
2008-08-11 23:20:00,1.59302,1.59302,1.59228,1.59241,176200000.0
2008-08-11 23:25:00,1.59244,1.59273,1.59214,1.59244,205800000.0
2008-08-11 23:30:00,1.5924,1.5924,1.59167,1.59224,171700000.0
2008-08-11 23:35:00,1.59229,1.59248,1.59219,1.5922,220900001.0
2008-08-11 23:40:00,1.59225,1.59238,1.59164,1.59221,168200000.0
2008-08-11 23:45:00,1.5922,1.59269,1.59196,1.59242,190500000.0
2008-08-11 23:50:00,1.59246,1.59275,1.59184,1.59184,200500001.0
2008-08-11 23:55:00,1.59227,1.59239,1.59154,1.59206,175100001.0
2008-08-12 00:00:00,1.59196,1.59239,1.59175,1.59182,200500000.0
2008-08-12 00:05:00,1.59234,1.59243,1.59154,1.5918,235000000.0
2008-08-12 00:10:00,1.59201,1.59242,1.59176,1.59242,162600000.0
2008-08-12 00:15:00,1.59215,1.59281,1.59215,1.5928,183600000.0
2008-08-12 00:20:00,1.59278,1.59282,1.5922,1.5927,156100000.0
2008-08-12 00:25:00,1.59251,1.59269,1.59226,1.59237,175600000.0
2008-08-12 00:30:00,1.59216,1.59271,1.59208,1.5926,139600000.0
2008-08-12 00:35:00,1.5927,1.59319,1.59232,1.59305,250200002.0
2008-08-12 00:40:00,1.59297,1.59305,1.59227,1.59286,154200000.0
2008-08-12 00:45:00,1.59285,1.59321,1.59265,1.59312,245900001.0
2008-08-12 00:50:00,1.5929,1.59332,1.59277,1.59321,193700000.0
2008-08-12 00:55:00,1.59254,1.59297,1.59223,1.59266,168400000.0
2008-08-12 01:00:00,1.59256,1.59265,1.59178,1.59218,203100000.0
2008-08-12 01:05:00,1.59223,1.59231,1.59178,1.59199,187400002.0
2008-08-12 01:10:00,1.59197,1.59236,1.59168,1.5921,172000001.0
2008-08-12 01:15:00,1.59225,1.59228,1.59172,1.59205,217100001.0
2008-08-12 01:20:00,1.59203,1.59223,1.59149,1.59219,182700000.0
2008-08-12 01:25:00,1.59214,1.59226,1.59177,1.59225,198400000.0
2008-08-12 01:30:00,1.59247,1.59278,1.59183,1.59233,224400000.0
2008-08-12 01:35:00,1.59232,1.59326,1.59202,1.59302,166800000.0
2008-08-12 01:40:00,1.59297,1.59367,1.59283,1.59367,158200000.0
2008-08-12 01:45:00,1.59354,1.5939,1.59292,1.59368,176200001.0
2008-08-12 01:50:00,1.59362,1.59393,1.59326,1.59391,162200000.0
2008-08-12 01:55:00,1.59381,1.59422,1.59316,1.59402,177800000.0
2008-08-12 02:00:00,1.59391,1.59457,1.59354,1.5941,381400000.0
2008-08-12 02:05:00,1.59397,1.59473,1.59368,1.59441,687000001.0
2008-08-12 02:10:00,1.59436,1.59436,1.59364,1.59387,471400002.0
2008-08-12 02:15:00,1.59391,1.59467,1.59374,1.59413,667700000.0
2008-08-12 02:20:00,1.59454,1.59498,1.59431,1.59481,151000000.0
2008-08-12 02:25:00,1.59461,1.59504,1.59454,1.59486,298400000.0
2008-08-12 02:30:00,1.59493,1.59506,1.59389,1.5943,575100003.0
2008-08-12 02:35:00,1.59438,1.59463,1.59334,1.59375,426300000.0
2008-08-12 02:40:00,1.59392,1.59416,1.59366,1.59376,249900000.0
2008-08-12 02:45:00,1.59305,1.59453,1.59302,1.59359,591000000.0
2008-08-12 02:50:00,1.59391,1.59416,1.59281,1.59343,352400000.0
2008-08-12 02:55:00,1.59337,1.59349,1.59241,1.59248,239700001.0
2008-08-12 03:00:00,1.59252,1.59255,1.59108,1.59131,291800000.0
2008-08-12 03:05:00,1.591,1.59234,1.59085,1.59234,317400000.0
2008-08-12 03:10:00,1.59183,1.5922,1.59059,1.59216,167800000.0
2008-08-12 03:15:00,1.59175,1.59291,1.59154,1.59235,183300000.0
2008-08-12 03:20:00,1.59195,1.59259,1.59131,1.59248,281000000.0
2008-08-12 03:25:00,1.59303,1.59356,1.59242,1.59278,324300000.0
2008-08-12 03:30:00,1.59283,1.59319,1.59267,1.59285,224100000.0
2008-08-12 03:35:00,1.59288,1.59358,1.59256,1.593,301700000.0
2008-08-12 03:40:00,1.59311,1.59399,1.59308,1.59339,319800000.0
2008-08-12 03:45:00,1.59339,1.59394,1.59283,1.59365,207500000.0
2008-08-12 03:50:00,1.59397,1.59399,1.59315,1.59356,306300000.0
2008-08-12 03:55:00,1.59354,1.59415,1.59298,1.5938,857200003.0
2008-08-12 04:00:00,1.59367,1.59394,1.59321,1.59367,604900001.0
2008-08-12 04:05:00,1.59365,1.59424,1.59327,1.59345,549300000.0
2008-08-12 04:10:00,1.59349,1.59389,1.59327,1.59378,389500001.0
2008-08-12 04:15:00,1.59378,1.59401,1.59295,1.59304,416900000.0
2008-08-12 04:20:00,1.59295,1.59298,1.59185,1.592,481000001.0
2008-08-12 04:25:00,1.59205,1.59314,1.59205,1.59285,527300002.0
2008-08-12 04:30:00,1.59266,1.59313,1.59266,1.59284,184400000.0
2008-08-12 04:35:00,1.5927,1.59293,1.59208,1.59257,490400000.0
2008-08-12 04:40:00,1.59279,1.593,1.59224,1.59284,229700000.0
2008-08-12 04:45:00,1.59284,1.59342,1.59256,1.59303,296500000.0
2008-08-12 04:50:00,1.593,1.59376,1.59282,1.59336,200500001.0
2008-08-12 04:55:00,1.5938,1.59384,1.59281,1.59322,226500000.0
2008-08-12 05:00:00,1.59341,1.59347,1.59241,1.59347,932900003.0
2008-08-12 05:05:00,1.59351,1.59382,1.59321,1.59326,1188200002.0
2008-08-12 05:10:00,1.5932,1.59334,1.59262,1.59262,891600002.0
2008-08-12 05:15:00,1.59263,1.59306,1.59228,1.59247,1033700004.0
2008-08-12 05:20:00,1.59223,1.5926,1.59211,1.59224,1068800002.0
2008-08-12 05:25:00,1.59232,1.59275,1.5922,1.59255,1075100001.0
2008-08-12 05:30:00,1.59253,1.59324,1.59243,1.59282,829700003.0
2008-08-12 05:35:00,1.59288,1.59321,1.59251,1.59271,948600000.0
2008-08-12 05:40:00,1.59276,1.59278,1.59235,1.59248,736400004.0
2008-08-12 05:45:00,1.59258,1.59281,1.59162,1.5918,970900000.0
2008-08-12 05:50:00,1.59178,1.59255,1.59171,1.59249,958400002.0
2008-08-12 05:55:00,1.59246,1.59246,1.59201,1.5923,679800002.0
2008-08-12 06:00:00,1.59207,1.59261,1.59205,1.59251,1089000001.0
2008-08-12 06:05:00,1.59243,1.59278,1.59235,1.59249,1767700006.0
2008-08-12 06:10:00,1.59262,1.59262,1.59184,1.59202,1595500003.0
2008-08-12 06:15:00,1.59185,1.5923,1.59178,1.59224,816200000.0
2008-08-12 06:20:00,1.59218,1.59237,1.59162,1.59174,1451100004.0
2008-08-12 06:25:00,1.59172,1.59204,1.59161,1.59185,1335200002.0
2008-08-12 06:30:00,1.59183,1.59203,1.59144,1.59154,1012800003.0
2008-08-12 06:35:00,1.59157,1.59192,1.59143,1.59145,631500000.0
2008-08-12 06:40:00,1.59119,1.59179,1.59062,1.59166,1040100002.0
2008-08-12 06:45:00,1.59168,1.59192,1.59096,1.59096,1336300003.0
2008-08-12 06:50:00,1.591,1.59223,1.59095,1.59182,1471300003.0
2008-08-12 06:55:00,1.59178,1.59261,1.59168,1.59261,1174900003.0
2008-08-12 07:00:00,1.59254,1.59305,1.5921,1.59251,1299800000.0
2008-08-12 07:05:00,1.59228,1.59305,1.59204,1.59279,1023100001.0
2008-08-12 07:10:00,1.59288,1.59296,1.59202,1.59224,1770200006.0
2008-08-12 07:15:00,1.59222,1.59271,1.59096,1.5916,1377099998.0
2008-08-12 07:20:00,1.59172,1.59218,1.59166,1.59203,1759100005.0
2008-08-12 07:25:00,1.59196,1.59277,1.59181,1.59208,1269700001.0
2008-08-12 07:30:00,1.59213,1.59213,1.59102,1.59171,1971400003.0
2008-08-12 07:35:00,1.59195,1.59197,1.59078,1.59084,1241500003.0
2008-08-12 07:40:00,1.59081,1.59131,1.58941,1.58956,1811400002.0
2008-08-12 07:45:00,1.58879,1.58915,1.58728,1.589,2801000005.0
2008-08-12 07:50:00,1.58869,1.58985,1.58748,1.58755,2581900005.0
2008-08-12 07:55:00,1.58779,1.58823,1.58688,1.58746,2761400010.0
2008-08-12 08:00:00,1.58753,1.58979,1.58733,1.58967,2059000005.0
2008-08-12 08:05:00,1.58987,1.59026,1.58723,1.58735,2227200002.0
2008-08-12 08:10:00,1.58704,1.58825,1.58696,1.58787,1543300002.0
2008-08-12 08:15:00,1.58784,1.58845,1.58713,1.58727,1237700001.0
2008-08-12 08:20:00,1.58734,1.58944,1.58734,1.58944,1798900005.0
2008-08-12 08:25:00,1.58952,1.58966,1.58825,1.58881,2191800001.0
2008-08-12 08:30:00,1.58894,1.59055,1.58893,1.59025,1832200005.0
2008-08-12 08:35:00,1.59034,1.59158,1.58973,1.59136,2012800003.0
2008-08-12 08:40:00,1.59116,1.59203,1.59085,1.59102,1960200002.0
2008-08-12 08:45:00,1.59102,1.59233,1.59061,1.5907,2712200006.0
2008-08-12 08:50:00,1.5905,1.59168,1.59019,1.59073,2580100002.0
2008-08-12 08:55:00,1.59079,1.59155,1.59048,1.59125,2334600004.0
2008-08-12 09:00:00,1.59092,1.59156,1.59065,1.59116,2687700005.0
2008-08-12 09:05:00,1.59104,1.59157,1.59063,1.59098,2032100001.0
2008-08-12 09:10:00,1.59053,1.59123,1.59028,1.59071,2053000001.0
2008-08-12 09:15:00,1.59079,1.59211,1.59026,1.59163,2175500002.0
2008-08-12 09:20:00,1.59146,1.59198,1.59079,1.59145,1478700003.0
2008-08-12 09:25:00,1.59165,1.59305,1.59156,1.59294,2282300001.0
2008-08-12 09:30:00,1.59309,1.59334,1.59183,1.59217,2032300000.0
2008-08-12 09:35:00,1.59214,1.59293,1.59143,1.59287,1845800001.0
2008-08-12 09:40:00,1.59335,1.59341,1.59254,1.59308,2169300003.0
2008-08-12 09:45:00,1.59288,1.59421,1.59258,1.59376,2278900005.0
2008-08-12 09:50:00,1.59366,1.59603,1.59354,1.59566,2201300005.0
2008-08-12 09:55:00,1.59534,1.59545,1.59428,1.59524,2969900001.0
2008-08-12 10:00:00,1.59535,1.59544,1.59384,1.59426,2269400005.0
2008-08-12 10:05:00,1.5945,1.59502,1.5939,1.5939,2491800005.0
2008-08-12 10:10:00,1.59376,1.59479,1.5936,1.5939,2340800003.0
2008-08-12 10:15:00,1.59374,1.59413,1.59311,1.59404,1799900001.0
2008-08-12 10:20:00,1.59405,1.59416,1.59256,1.59307,2111900001.0
2008-08-12 10:25:00,1.59315,1.59423,1.59311,1.59399,2643100004.0
2008-08-12 10:30:00,1.59374,1.59409,1.59238,1.59327,2777200008.0
2008-08-12 10:35:00,1.59327,1.59352,1.59265,1.59318,2486900003.0
2008-08-12 10:40:00,1.59306,1.5932,1.59208,1.59255,2424000006.0
2008-08-12 10:45:00,1.59246,1.59246,1.5909,1.59117,2228600004.0
2008-08-12 10:50:00,1.59128,1.59227,1.5907,1.59218,2090600003.0
2008-08-12 10:55:00,1.59225,1.5935,1.59214,1.59336,2444300002.0
2008-08-12 11:00:00,1.59328,1.59561,1.59328,1.59545,2283900006.0
2008-08-12 11:05:00,1.5955,1.59561,1.59424,1.59488,2098200006.0
2008-08-12 11:10:00,1.59491,1.59517,1.59409,1.59455,2352400009.0
2008-08-12 11:15:00,1.59442,1.59555,1.59408,1.59455,2094300005.0
2008-08-12 11:20:00,1.59445,1.59495,1.59419,1.59463,2736700008.0
2008-08-12 11:25:00,1.59463,1.59491,1.59371,1.59482,2356800002.0
2008-08-12 11:30:00,1.5949,1.59546,1.59398,1.59444,2579800005.0
2008-08-12 11:35:00,1.59442,1.59475,1.59365,1.5942,2701100007.0
2008-08-12 11:40:00,1.594,1.59407,1.59221,1.59283,3084000005.0
2008-08-12 11:45:00,1.59277,1.59361,1.59277,1.59339,2300000005.0
2008-08-12 11:50:00,1.59282,1.59344,1.59251,1.59282,1283500002.0
2008-08-12 11:55:00,1.59297,1.59297,1.59147,1.59171,2180600005.0
2008-08-12 12:00:00,1.59207,1.59385,1.59207,1.59326,2103900001.0
2008-08-12 12:05:00,1.59321,1.59422,1.59288,1.59386,2044400001.0
2008-08-12 12:10:00,1.59372,1.59437,1.59334,1.59399,1886300005.0
2008-08-12 12:15:00,1.59373,1.5947,1.59359,1.59453,1685600005.0
2008-08-12 12:20:00,1.59446,1.59455,1.59326,1.59357,2138400000.0
2008-08-12 12:25:00,1.59359,1.59456,1.59359,1.59396,2664200007.0
2008-08-12 12:30:00,1.59424,1.59452,1.5932,1.5938,3061700008.0
2008-08-12 12:35:00,1.59368,1.59405,1.59294,1.5932,2727900006.0
2008-08-12 12:40:00,1.59324,1.59407,1.59281,1.59387,2016800003.0
2008-08-12 12:45:00,1.59393,1.59397,1.59352,1.59393,2215500004.0
2008-08-12 12:50:00,1.59373,1.59458,1.59357,1.59364,1867000000.0
2008-08-12 12:55:00,1.59355,1.59397,1.59316,1.59362,2328200004.0
2008-08-12 13:00:00,1.59367,1.59408,1.59329,1.59385,1665600003.0
2008-08-12 13:05:00,1.59391,1.59415,1.59322,1.5939,1422300004.0
2008-08-12 13:10:00,1.59413,1.59514,1.59408,1.59499,1456400004.0
2008-08-12 13:15:00,1.59496,1.59513,1.59404,1.59445,1240800001.0
2008-08-12 13:20:00,1.59436,1.59479,1.59397,1.59424,1165000001.0
2008-08-12 13:25:00,1.59425,1.59428,1.59323,1.59333,1791900004.0
2008-08-12 13:30:00,1.59329,1.59375,1.59249,1.59249,2087100004.0
2008-08-12 13:35:00,1.5927,1.59295,1.59224,1.59269,1919000003.0
2008-08-12 13:40:00,1.59274,1.5932,1.59233,1.59301,1119300000.0
2008-08-12 13:45:00,1.59306,1.59333,1.59274,1.59295,1852700004.0
2008-08-12 13:50:00,1.5929,1.59405,1.59266,1.59346,1875900002.0
2008-08-12 13:55:00,1.59373,1.59419,1.59334,1.59353,1743400002.0
2008-08-12 14:00:00,1.59362,1.59397,1.59331,1.59357,1963500001.0
2008-08-12 14:05:00,1.59349,1.5939,1.59177,1.59177,1469600003.0
2008-08-12 14:10:00,1.59174,1.59355,1.59174,1.59303,1020200001.0
2008-08-12 14:15:00,1.59315,1.5941,1.59273,1.59378,1980700002.0
2008-08-12 14:20:00,1.59399,1.59527,1.5935,1.59471,1770900001.0
2008-08-12 14:25:00,1.59478,1.59549,1.59115,1.59115,1673100001.0
2008-08-12 14:30:00,1.59099,1.5925,1.5898,1.59042,231800001.0
2008-08-12 14:35:00,1.59038,1.59046,1.58819,1.58893,218900000.0
2008-08-12 14:40:00,1.58866,1.58968,1.58816,1.5883,205700000.0
2008-08-12 14:45:00,1.5885,1.58959,1.58792,1.58792,202200000.0
2008-08-12 14:50:00,1.58796,1.58919,1.58782,1.58889,207600000.0
2008-08-12 14:55:00,1.58922,1.59055,1.58904,1.59055,168900000.0
2008-08-12 15:00:00,1.59045,1.5912,1.59024,1.59076,218800001.0
2008-08-12 15:05:00,1.59044,1.59099,1.5897,1.59059,190600000.0
2008-08-12 15:10:00,1.59048,1.59062,1.58916,1.58943,180300000.0
2008-08-12 15:15:00,1.58928,1.58999,1.58858,1.58928,225600000.0
2008-08-12 15:20:00,1.58932,1.58956,1.58843,1.58928,206500001.0
2008-08-12 15:25:00,1.58915,1.58967,1.58883,1.58908,182200000.0
2008-08-12 15:30:00,1.58904,1.5893,1.58803,1.58839,223200000.0
2008-08-12 15:35:00,1.5885,1.58875,1.588,1.588,205000002.0
2008-08-12 15:40:00,1.58811,1.58888,1.58702,1.58731,139600000.0
2008-08-12 15:45:00,1.58713,1.58793,1.58713,1.58768,235000000.0
2008-08-12 15:50:00,1.58775,1.58814,1.5873,1.588,156000000.0
2008-08-12 15:55:00,1.58801,1.58869,1.58763,1.58778,171300000.0
2008-08-12 16:00:00,1.58779,1.58915,1.58771,1.58798,173200000.0
2008-08-12 16:05:00,1.58806,1.58868,1.58787,1.58855,216000002.0
2008-08-12 16:10:00,1.58878,1.58898,1.5881,1.5883,196400000.0
2008-08-12 16:15:00,1.58841,1.58904,1.5879,1.58867,144500001.0
2008-08-12 16:20:00,1.58853,1.58913,1.58781,1.58809,209400000.0
2008-08-12 16:25:00,1.58833,1.58833,1.58699,1.58794,206100000.0
2008-08-12 16:30:00,1.58802,1.58896,1.58749,1.58771,191900000.0
2008-08-12 16:35:00,1.58782,1.58887,1.58765,1.58838,205000002.0
2008-08-12 16:40:00,1.58819,1.58838,1.5874,1.58805,225900001.0
2008-08-12 16:45:00,1.58792,1.58798,1.58714,1.58762,216400001.0
2008-08-12 16:50:00,1.58786,1.58815,1.58659,1.5867,173200000.0
2008-08-12 16:55:00,1.58658,1.58658,1.58443,1.58454,196900000.0
2008-08-12 17:00:00,1.58455,1.58553,1.58424,1.58498,199200000.0
2008-08-12 17:05:00,1.58496,1.58521,1.58421,1.58486,198500000.0
2008-08-12 17:10:00,1.58493,1.58527,1.58415,1.5844,191500001.0
2008-08-12 17:15:00,1.58474,1.58702,1.58391,1.58702,213500000.0
2008-08-12 17:20:00,1.58671,1.58747,1.58598,1.58618,205900002.0
2008-08-12 17:25:00,1.58604,1.5865,1.58545,1.58599,224100001.0
2008-08-12 17:30:00,1.58619,1.5864,1.5855,1.5855,185500000.0
2008-08-12 17:35:00,1.58541,1.58569,1.58489,1.58522,208800001.0
2008-08-12 17:40:00,1.5852,1.58593,1.58507,1.58555,182200000.0
2008-08-12 17:45:00,1.58558,1.58627,1.58528,1.58621,175400000.0
2008-08-12 17:50:00,1.58611,1.58663,1.58574,1.58642,149700000.0
2008-08-12 17:55:00,1.58634,1.58636,1.58542,1.58565,204000000.0
2008-08-12 18:00:00,1.58581,1.5859,1.58524,1.58566,195300000.0
2008-08-12 18:05:00,1.58558,1.58558,1.58282,1.58284,273100000.0
2008-08-12 18:10:00,1.58318,1.58432,1.58317,1.5839,154500000.0
2008-08-12 18:15:00,1.58354,1.58388,1.58332,1.58367,211300001.0
2008-08-12 18:20:00,1.58367,1.58456,1.58364,1.58427,199800000.0
2008-08-12 18:25:00,1.58455,1.58468,1.58386,1.58428,162100000.0
2008-08-12 18:30:00,1.58451,1.58459,1.58361,1.58407,179500001.0
2008-08-12 18:35:00,1.58409,1.58412,1.58327,1.58387,220200002.0
2008-08-12 18:40:00,1.58362,1.58461,1.58362,1.58439,195200000.0
2008-08-12 18:45:00,1.58463,1.58464,1.58341,1.58412,180200000.0
2008-08-12 18:50:00,1.58447,1.58463,1.58367,1.58421,203400001.0
2008-08-12 18:55:00,1.584,1.58426,1.5834,1.58385,150500000.0
2008-08-12 19:00:00,1.58369,1.58431,1.58329,1.58344,178600000.0
2008-08-12 19:05:00,1.58363,1.58467,1.58347,1.58457,158600000.0
2008-08-12 19:10:00,1.58461,1.585,1.58239,1.58294,207000000.0
2008-08-12 19:15:00,1.58318,1.58408,1.5827,1.58367,154700000.0
2008-08-12 19:20:00,1.58372,1.58403,1.58306,1.58388,211300000.0
2008-08-12 19:25:00,1.584,1.58434,1.58316,1.58434,165700000.0
2008-08-12 19:30:00,1.58447,1.5846,1.58419,1.58448,228000001.0
2008-08-12 19:35:00,1.58428,1.58472,1.58378,1.58465,218900000.0
2008-08-12 19:40:00,1.58452,1.58489,1.58414,1.58455,200000000.0
2008-08-12 19:45:00,1.58434,1.58454,1.58343,1.58398,199500000.0
2008-08-12 19:50:00,1.5842,1.5842,1.58329,1.58329,163600001.0
2008-08-12 19:55:00,1.58348,1.58504,1.58348,1.58459,149700000.0
2008-08-12 20:00:00,1.58468,1.58554,1.58462,1.58539,226800003.0
2008-08-12 20:05:00,1.58514,1.5856,1.58481,1.58482,199000001.0
2008-08-12 20:10:00,1.5845,1.58513,1.58427,1.58485,175500000.0
2008-08-12 20:15:00,1.585,1.58513,1.58435,1.58451,217500001.0
2008-08-12 20:20:00,1.58466,1.58489,1.58418,1.58475,211400001.0
2008-08-12 20:25:00,1.58513,1.58513,1.58417,1.58465,176400000.0
2008-08-12 20:30:00,1.58459,1.585,1.58407,1.58463,189000000.0
2008-08-12 20:35:00,1.58462,1.58499,1.58444,1.58454,181200001.0
2008-08-12 20:40:00,1.58479,1.585,1.58415,1.58461,195300000.0
2008-08-12 20:45:00,1.58455,1.58483,1.58402,1.58413,183100000.0
2008-08-12 20:50:00,1.58397,1.58397,1.58314,1.58369,201400000.0
2008-08-12 20:55:00,1.58384,1.58441,1.58355,1.58376,206200000.0
2008-08-12 21:00:00,1.5833,1.58418,1.5833,1.58391,200800000.0
2008-08-12 21:05:00,1.5838,1.58488,1.58371,1.58483,195000000.0
2008-08-12 21:10:00,1.58494,1.58533,1.58443,1.58515,163900001.0
2008-08-12 21:15:00,1.58489,1.58503,1.58358,1.58411,148100000.0
2008-08-12 21:20:00,1.58404,1.58538,1.58396,1.5851,193400001.0
2008-08-12 21:25:00,1.58519,1.58539,1.58455,1.58457,171700001.0
2008-08-12 21:30:00,1.58431,1.58562,1.58427,1.5853,170500001.0
2008-08-12 21:35:00,1.58534,1.58578,1.58509,1.58526,195400002.0
2008-08-12 21:40:00,1.5847,1.58526,1.58462,1.58493,173300000.0
2008-08-12 21:45:00,1.585,1.5856,1.58467,1.5856,208500001.0
2008-08-12 21:50:00,1.58545,1.58599,1.58545,1.58571,241600001.0
2008-08-12 21:55:00,1.58583,1.58599,1.58514,1.58517,208400000.0
2008-08-12 22:00:00,1.58561,1.58618,1.58553,1.58587,177300000.0
2008-08-12 22:05:00,1.58597,1.58656,1.58573,1.58611,171600000.0
2008-08-12 22:10:00,1.58607,1.58645,1.58585,1.58589,222300001.0
2008-08-12 22:15:00,1.58612,1.58677,1.58605,1.58654,179700000.0
2008-08-12 22:20:00,1.58649,1.58682,1.58606,1.58633,166100000.0
2008-08-12 22:25:00,1.58626,1.58701,1.58576,1.58675,140500001.0
2008-08-12 22:30:00,1.58685,1.58727,1.58625,1.58648,160300000.0
2008-08-12 22:35:00,1.58657,1.58676,1.58612,1.58626,183200001.0
2008-08-12 22:40:00,1.58625,1.58666,1.58557,1.58643,177000001.0
2008-08-12 22:45:00,1.58636,1.58702,1.58615,1.5869,148600001.0
2008-08-12 22:50:00,1.58684,1.58702,1.58634,1.58651,188800001.0
2008-08-12 22:55:00,1.58684,1.58783,1.58684,1.58783,146500000.0
2008-08-12 23:00:00,1.58726,1.58808,1.58657,1.58787,173500000.0
2008-08-12 23:05:00,1.58798,1.588,1.58726,1.58726,170200001.0
2008-08-12 23:10:00,1.58718,1.58723,1.58656,1.58685,127800000.0
2008-08-12 23:15:00,1.58716,1.58812,1.58649,1.58787,130800000.0
2008-08-12 23:20:00,1.58801,1.58815,1.58738,1.58766,180400001.0
2008-08-12 23:25:00,1.58764,1.58809,1.58763,1.58776,226900002.0
2008-08-12 23:30:00,1.58785,1.58806,1.58697,1.58735,206300000.0
2008-08-12 23:35:00,1.58736,1.58779,1.58714,1.58773,191500000.0
2008-08-12 23:40:00,1.58747,1.58747,1.58626,1.58697,211700001.0
2008-08-12 23:45:00,1.58694,1.58742,1.58646,1.58723,178000000.0
2008-08-12 23:50:00,1.5873,1.58839,1.58718,1.58765,219100000.0
2008-08-12 23:55:00,1.58805,1.58829,1.58661,1.58744,177200000.0
2008-08-13 00:00:00,1.58769,1.58818,1.58751,1.58806,180300001.0
2008-08-13 00:05:00,1.58826,1.58846,1.58793,1.58804,197100001.0
2008-08-13 00:10:00,1.58813,1.58852,1.58797,1.58832,161100000.0
2008-08-13 00:15:00,1.58807,1.58822,1.58712,1.58726,166000000.0
2008-08-13 00:20:00,1.58719,1.58733,1.5866,1.58733,181900001.0
2008-08-13 00:25:00,1.58727,1.58738,1.5869,1.58693,191900000.0
2008-08-13 00:30:00,1.58672,1.58916,1.58672,1.58844,146500000.0
2008-08-13 00:35:00,1.58845,1.5888,1.58791,1.58853,162700000.0
2008-08-13 00:40:00,1.5885,1.58883,1.5882,1.58859,176300001.0
2008-08-13 00:45:00,1.5885,1.58858,1.58804,1.58832,223000000.0
2008-08-13 00:50:00,1.58824,1.58852,1.58797,1.58834,159400000.0
2008-08-13 00:55:00,1.58799,1.5884,1.58777,1.58809,170500000.0
2008-08-13 01:00:00,1.58806,1.58806,1.58745,1.58787,198000002.0
2008-08-13 01:05:00,1.58787,1.58788,1.58727,1.58754,180100000.0
2008-08-13 01:10:00,1.58735,1.58761,1.58659,1.58741,159000000.0
2008-08-13 01:15:00,1.58754,1.58764,1.58694,1.58694,205400001.0
2008-08-13 01:20:00,1.58701,1.58732,1.58626,1.58641,189400000.0
2008-08-13 01:25:00,1.58641,1.58727,1.58606,1.58706,185400001.0
2008-08-13 01:30:00,1.58705,1.58713,1.58647,1.58675,213900000.0
2008-08-13 01:35:00,1.58678,1.58693,1.58623,1.58685,160500000.0
2008-08-13 01:40:00,1.58696,1.58855,1.58696,1.58839,171600000.0
2008-08-13 01:45:00,1.58789,1.5881,1.58733,1.58783,162200000.0
2008-08-13 01:50:00,1.58751,1.58819,1.58723,1.58815,207200000.0
2008-08-13 01:55:00,1.58817,1.58908,1.58803,1.5884,193600000.0
2008-08-13 02:00:00,1.58793,1.58913,1.58773,1.58861,449000002.0
2008-08-13 02:05:00,1.58863,1.58917,1.58834,1.58909,567400001.0
2008-08-13 02:10:00,1.58903,1.58904,1.58842,1.58878,429300001.0
2008-08-13 02:15:00,1.58933,1.5894,1.5881,1.58888,658300000.0
2008-08-13 02:20:00,1.58899,1.5895,1.58867,1.58933,156900000.0
2008-08-13 02:25:00,1.58902,1.58944,1.58892,1.58927,425600004.0
2008-08-13 02:30:00,1.5893,1.58974,1.58857,1.58905,446000001.0
2008-08-13 02:35:00,1.589,1.58914,1.58801,1.58862,393800000.0
2008-08-13 02:40:00,1.58878,1.58985,1.58839,1.58944,254700000.0
2008-08-13 02:45:00,1.58963,1.59109,1.58895,1.59053,562600000.0
2008-08-13 02:50:00,1.59082,1.59113,1.58957,1.59063,309100002.0
2008-08-13 02:55:00,1.59079,1.59191,1.59031,1.59146,285100000.0
2008-08-13 03:00:00,1.59134,1.59134,1.59046,1.59106,313300001.0
2008-08-13 03:05:00,1.59053,1.59138,1.59043,1.5909,284200000.0
2008-08-13 03:10:00,1.59029,1.59109,1.59029,1.59048,178500000.0
2008-08-13 03:15:00,1.59025,1.59099,1.5902,1.59048,188200000.0
2008-08-13 03:20:00,1.59039,1.59097,1.59004,1.59066,300400001.0
2008-08-13 03:25:00,1.59088,1.59088,1.58955,1.58967,397000000.0
2008-08-13 03:30:00,1.58969,1.5905,1.58962,1.59015,288100001.0
2008-08-13 03:35:00,1.59016,1.59042,1.58938,1.58938,305000001.0
2008-08-13 03:40:00,1.58906,1.59019,1.58906,1.58977,363400000.0
2008-08-13 03:45:00,1.58953,1.59082,1.58946,1.59019,181700000.0
2008-08-13 03:50:00,1.59037,1.59073,1.58992,1.59051,405400003.0
2008-08-13 03:55:00,1.59012,1.59054,1.58975,1.59046,877800001.0
2008-08-13 04:00:00,1.5905,1.59078,1.58991,1.59008,623600001.0
2008-08-13 04:05:00,1.59017,1.59071,1.58936,1.58986,518300000.0
2008-08-13 04:10:00,1.58969,1.58971,1.58882,1.58943,376100000.0
2008-08-13 04:15:00,1.58952,1.59097,1.58935,1.59048,397700003.0
2008-08-13 04:20:00,1.59059,1.59064,1.58973,1.59015,362100000.0
2008-08-13 04:25:00,1.58999,1.59051,1.5888,1.58943,531600001.0
2008-08-13 04:30:00,1.58891,1.59004,1.58874,1.58939,210200000.0
2008-08-13 04:35:00,1.58951,1.59086,1.58936,1.5906,454600000.0
2008-08-13 04:40:00,1.59064,1.59129,1.58998,1.59074,188000000.0
2008-08-13 04:45:00,1.59056,1.59101,1.58987,1.58987,263600000.0
2008-08-13 04:50:00,1.58988,1.5908,1.58985,1.58999,187400000.0
2008-08-13 04:55:00,1.59034,1.59034,1.58927,1.58974,215100000.0
2008-08-13 05:00:00,1.58992,1.59021,1.58973,1.58998,845000000.0
2008-08-13 05:05:00,1.58995,1.58995,1.58917,1.58929,1236200001.0
2008-08-13 05:10:00,1.58929,1.58991,1.58927,1.58982,812900005.0
2008-08-13 05:15:00,1.58976,1.59004,1.58954,1.58974,1083000001.0
2008-08-13 05:20:00,1.58985,1.59045,1.58985,1.58992,1132300003.0
2008-08-13 05:25:00,1.58997,1.59048,1.58934,1.59008,999600003.0
2008-08-13 05:30:00,1.58978,1.58995,1.58862,1.58871,853300001.0
2008-08-13 05:35:00,1.58863,1.58985,1.58851,1.5896,951600002.0
2008-08-13 05:40:00,1.58947,1.58991,1.58897,1.5895,723600002.0
2008-08-13 05:45:00,1.58952,1.58999,1.58914,1.58914,1005000004.0
2008-08-13 05:50:00,1.58908,1.58967,1.58906,1.58932,981600002.0
2008-08-13 05:55:00,1.58939,1.58955,1.589,1.58932,719300001.0
2008-08-13 06:00:00,1.58932,1.58982,1.589,1.58976,1034000001.0
2008-08-13 06:05:00,1.58977,1.59055,1.58954,1.59006,1763500003.0
2008-08-13 06:10:00,1.58999,1.59044,1.58969,1.58975,1605000002.0
2008-08-13 06:15:00,1.58977,1.58998,1.58955,1.58997,874500000.0
2008-08-13 06:20:00,1.5901,1.59047,1.5899,1.59,1414700004.0
2008-08-13 06:25:00,1.58997,1.5906,1.58977,1.59034,1334800002.0
2008-08-13 06:30:00,1.5903,1.5905,1.58893,1.58893,1095700003.0
2008-08-13 06:35:00,1.58879,1.58918,1.58845,1.58858,632300001.0
2008-08-13 06:40:00,1.58855,1.58888,1.58821,1.58828,994900001.0
2008-08-13 06:45:00,1.58826,1.58884,1.58796,1.58863,1205200002.0
2008-08-13 06:50:00,1.58879,1.58896,1.58828,1.5884,1517700006.0
2008-08-13 06:55:00,1.58855,1.58882,1.58847,1.58875,1218700003.0
2008-08-13 07:00:00,1.58867,1.58867,1.58798,1.58824,1334400002.0
2008-08-13 07:05:00,1.58817,1.58817,1.58747,1.58786,1047500004.0
2008-08-13 07:10:00,1.58798,1.58858,1.58785,1.58819,1923300005.0
2008-08-13 07:15:00,1.58801,1.5886,1.588,1.58849,1476400003.0
2008-08-13 07:20:00,1.58857,1.58961,1.58853,1.58854,1706700000.0
2008-08-13 07:25:00,1.58873,1.58929,1.58856,1.58888,1286400000.0
2008-08-13 07:30:00,1.58893,1.58963,1.58875,1.58896,1853600005.0
2008-08-13 07:35:00,1.58898,1.58911,1.58805,1.58853,1230800001.0
2008-08-13 07:40:00,1.58859,1.58884,1.58782,1.5882,1799500005.0
2008-08-13 07:45:00,1.58825,1.58839,1.5877,1.58782,2872200008.0
2008-08-13 07:50:00,1.58772,1.58912,1.58751,1.58863,2498600005.0
2008-08-13 07:55:00,1.58859,1.58863,1.58789,1.58847,2626500001.0
2008-08-13 08:00:00,1.58848,1.58848,1.58681,1.58699,2046500000.0
2008-08-13 08:05:00,1.5868,1.58929,1.5868,1.58919,2356900006.0
2008-08-13 08:10:00,1.58937,1.59061,1.58937,1.59046,1538000002.0
2008-08-13 08:15:00,1.59042,1.59051,1.58864,1.58907,1378600003.0
2008-08-13 08:20:00,1.58893,1.59017,1.58882,1.58906,1683300001.0
2008-08-13 08:25:00,1.58887,1.58912,1.58829,1.58839,2268100001.0
2008-08-13 08:30:00,1.58837,1.58861,1.588,1.58801,1812400001.0
2008-08-13 08:35:00,1.58803,1.58887,1.588,1.58822,2093100003.0
2008-08-13 08:40:00,1.588,1.58849,1.58746,1.58826,2005000004.0
2008-08-13 08:45:00,1.5885,1.58876,1.58743,1.5878,2656400007.0
2008-08-13 08:50:00,1.58771,1.58859,1.58757,1.58849,2734000002.0
2008-08-13 08:55:00,1.58863,1.58895,1.58803,1.58834,2430400005.0
2008-08-13 09:00:00,1.58791,1.58918,1.58791,1.58917,2775600006.0
2008-08-13 09:05:00,1.58928,1.59033,1.58904,1.59016,2036600004.0
2008-08-13 09:10:00,1.59001,1.59019,1.58917,1.58936,2307000003.0
2008-08-13 09:15:00,1.58955,1.5909,1.58919,1.58982,2230700004.0
2008-08-13 09:20:00,1.58981,1.59008,1.58901,1.58918,1793000003.0
2008-08-13 09:25:00,1.58986,1.59035,1.58941,1.59029,2289400009.0
2008-08-13 09:30:00,1.59017,1.59095,1.58931,1.5897,2112200002.0
2008-08-13 09:35:00,1.58973,1.5907,1.5895,1.58991,1809500004.0
2008-08-13 09:40:00,1.5898,1.58986,1.58893,1.58969,2197100001.0
2008-08-13 09:45:00,1.5898,1.59024,1.58918,1.58996,2140300004.0
2008-08-13 09:50:00,1.59002,1.59087,1.58975,1.58993,2325600003.0
2008-08-13 09:55:00,1.58986,1.59016,1.58911,1.58981,2792900005.0
2008-08-13 10:00:00,1.58982,1.58982,1.5881,1.58837,2342500003.0
2008-08-13 10:05:00,1.5883,1.58844,1.58758,1.58805,2327400003.0
2008-08-13 10:10:00,1.58821,1.58938,1.58712,1.58935,2198800002.0
2008-08-13 10:15:00,1.58937,1.59012,1.58866,1.58996,1859400001.0
2008-08-13 10:20:00,1.58998,1.59005,1.58933,1.58944,2201700007.0
2008-08-13 10:25:00,1.58949,1.58968,1.58823,1.5891,2442000006.0
2008-08-13 10:30:00,1.58894,1.59012,1.58882,1.58968,2750900006.0
2008-08-13 10:35:00,1.58965,1.58991,1.58842,1.58935,2360300000.0
2008-08-13 10:40:00,1.58937,1.59014,1.58897,1.59006,2423300004.0
2008-08-13 10:45:00,1.59001,1.5901,1.5887,1.58887,1908000002.0
2008-08-13 10:50:00,1.5888,1.59007,1.58838,1.58995,2141600003.0
2008-08-13 10:55:00,1.58973,1.58978,1.58898,1.58943,2562300003.0
2008-08-13 11:00:00,1.58932,1.59004,1.58901,1.5899,2254700002.0
2008-08-13 11:05:00,1.59002,1.59076,1.58957,1.59033,2115700004.0
2008-08-13 11:10:00,1.59021,1.59035,1.58937,1.58968,2374700006.0
2008-08-13 11:15:00,1.58955,1.59026,1.58935,1.59019,2123200007.0
2008-08-13 11:20:00,1.59006,1.59124,1.58999,1.59122,2635400007.0
2008-08-13 11:25:00,1.59129,1.59138,1.59036,1.59061,2310100004.0
2008-08-13 11:30:00,1.5907,1.59081,1.58946,1.59042,2581900006.0
2008-08-13 11:35:00,1.59049,1.59092,1.58933,1.58984,2702800004.0
2008-08-13 11:40:00,1.59017,1.59165,1.58991,1.591,3182300008.0
2008-08-13 11:45:00,1.59101,1.59222,1.59075,1.59192,2551700003.0
2008-08-13 11:50:00,1.59174,1.59219,1.59122,1.59177,1345500004.0
2008-08-13 11:55:00,1.59181,1.59227,1.59154,1.59212,2328200000.0
2008-08-13 12:00:00,1.59218,1.5924,1.59104,1.59213,2054500010.0
2008-08-13 12:05:00,1.59222,1.59464,1.59156,1.59416,1958400000.0
2008-08-13 12:10:00,1.59421,1.59512,1.59322,1.59512,1947000004.0
2008-08-13 12:15:00,1.59483,1.59527,1.59201,1.59244,1716200003.0
2008-08-13 12:20:00,1.59229,1.59301,1.59049,1.59116,2067600003.0
2008-08-13 12:25:00,1.59114,1.59179,1.59072,1.5913,2635200004.0
2008-08-13 12:30:00,1.59143,1.59225,1.59133,1.59195,3282700002.0
2008-08-13 12:35:00,1.5918,1.59188,1.59084,1.5909,2599000006.0
2008-08-13 12:40:00,1.59076,1.59106,1.58986,1.59038,2114700002.0
2008-08-13 12:45:00,1.59047,1.59178,1.58923,1.59124,2177300004.0
2008-08-13 12:50:00,1.59123,1.59136,1.58921,1.5907,1975200004.0
2008-08-13 12:55:00,1.59072,1.59209,1.59027,1.59055,2355300005.0
2008-08-13 13:00:00,1.59058,1.59081,1.58971,1.59057,1644800004.0
2008-08-13 13:05:00,1.59061,1.59072,1.58967,1.59057,1206700003.0
2008-08-13 13:10:00,1.5909,1.59112,1.59041,1.59092,1566100004.0
2008-08-13 13:15:00,1.59092,1.59124,1.59067,1.59082,1161700001.0
2008-08-13 13:20:00,1.59081,1.59104,1.59036,1.59063,1036800001.0
2008-08-13 13:25:00,1.5907,1.59202,1.59065,1.59132,1706200003.0
2008-08-13 13:30:00,1.5915,1.59245,1.59124,1.59124,1939700003.0
2008-08-13 13:35:00,1.59131,1.59236,1.59113,1.59202,1934600006.0
2008-08-13 13:40:00,1.59207,1.59285,1.59191,1.59229,1287000002.0
2008-08-13 13:45:00,1.59227,1.59265,1.59143,1.5915,1908900002.0
2008-08-13 13:50:00,1.59158,1.59227,1.59124,1.59201,1765100005.0
2008-08-13 13:55:00,1.59216,1.59269,1.5918,1.5918,1625300004.0
2008-08-13 14:00:00,1.59194,1.59262,1.59124,1.59128,1826900002.0
2008-08-13 14:05:00,1.59129,1.59206,1.5911,1.59194,1507600002.0
2008-08-13 14:10:00,1.59187,1.5923,1.5906,1.59141,1017300002.0
2008-08-13 14:15:00,1.59152,1.59175,1.59033,1.5916,1896500002.0
2008-08-13 14:20:00,1.59176,1.59253,1.59003,1.59038,1846200002.0
2008-08-13 14:25:00,1.59059,1.59226,1.59041,1.59206,1580100004.0
2008-08-13 14:30:00,1.59141,1.59299,1.59084,1.5929,166700000.0
2008-08-13 14:35:00,1.5929,1.5929,1.5914,1.59183,209100001.0
2008-08-13 14:40:00,1.5921,1.59326,1.5921,1.59263,187900000.0
2008-08-13 14:45:00,1.59251,1.59293,1.59173,1.59185,201700000.0
2008-08-13 14:50:00,1.59144,1.59183,1.59104,1.59113,184500000.0
2008-08-13 14:55:00,1.59149,1.59283,1.59136,1.5918,163900000.0
2008-08-13 15:00:00,1.59157,1.59192,1.59096,1.59104,193800001.0
2008-08-13 15:05:00,1.59065,1.59117,1.58984,1.58993,216300000.0
2008-08-13 15:10:00,1.58987,1.59068,1.5897,1.59052,204600000.0
2008-08-13 15:15:00,1.59069,1.59095,1.58982,1.58993,188100001.0
2008-08-13 15:20:00,1.59002,1.59058,1.58989,1.59014,152600000.0
2008-08-13 15:25:00,1.59007,1.5905,1.58914,1.58984,173000000.0
2008-08-13 15:30:00,1.59002,1.59013,1.58874,1.58906,202000001.0
2008-08-13 15:35:00,1.58881,1.58983,1.58869,1.58912,191200000.0
2008-08-13 15:40:00,1.58934,1.5894,1.58859,1.58933,196400001.0
2008-08-13 15:45:00,1.58909,1.58943,1.58876,1.58918,243300000.0
2008-08-13 15:50:00,1.58902,1.59017,1.58902,1.58994,149700000.0
2008-08-13 15:55:00,1.59009,1.59097,1.58872,1.58872,151300000.0
2008-08-13 16:00:00,1.58972,1.59091,1.5896,1.59025,164800000.0
2008-08-13 16:05:00,1.59026,1.59026,1.58911,1.58933,211000000.0
2008-08-13 16:10:00,1.58938,1.59031,1.58878,1.58911,196900000.0
2008-08-13 16:15:00,1.58869,1.58947,1.58853,1.58869,170600000.0
2008-08-13 16:20:00,1.58844,1.58922,1.58842,1.58883,200900000.0
2008-08-13 16:25:00,1.58913,1.58935,1.58847,1.58849,197600000.0
2008-08-13 16:30:00,1.58848,1.58912,1.58802,1.58836,232900002.0
2008-08-13 16:35:00,1.58827,1.58987,1.58818,1.58918,240500000.0
2008-08-13 16:40:00,1.58902,1.58917,1.58735,1.58799,197200000.0
2008-08-13 16:45:00,1.58779,1.5881,1.58594,1.58618,224900000.0
2008-08-13 16:50:00,1.58632,1.58705,1.58607,1.58637,179800000.0
2008-08-13 16:55:00,1.58636,1.58754,1.58575,1.58676,171800000.0
2008-08-13 17:00:00,1.58688,1.58688,1.58611,1.5864,179900000.0
2008-08-13 17:05:00,1.58642,1.58741,1.58595,1.58721,167900000.0
2008-08-13 17:10:00,1.58712,1.58841,1.58707,1.58747,180500000.0
2008-08-13 17:15:00,1.58771,1.58773,1.58635,1.58658,160800000.0
2008-08-13 17:20:00,1.58621,1.58646,1.58524,1.58616,200600001.0
2008-08-13 17:25:00,1.58597,1.58643,1.58503,1.58545,185300000.0
2008-08-13 17:30:00,1.58556,1.58614,1.58522,1.5859,188600001.0
2008-08-13 17:35:00,1.58594,1.58611,1.58507,1.58527,203500001.0
2008-08-13 17:40:00,1.58511,1.58602,1.58499,1.58513,213499999.0
2008-08-13 17:45:00,1.58517,1.58601,1.58517,1.58551,179000001.0
2008-08-13 17:50:00,1.58542,1.58662,1.58527,1.58617,190200000.0
2008-08-13 17:55:00,1.5862,1.58713,1.58595,1.58696,214000001.0
2008-08-13 18:00:00,1.58711,1.58793,1.58689,1.58759,165200000.0
2008-08-13 18:05:00,1.58798,1.58879,1.58798,1.58862,200500000.0
2008-08-13 18:10:00,1.58865,1.58885,1.58761,1.58847,213700000.0
2008-08-13 18:15:00,1.58833,1.58879,1.58772,1.58848,198400001.0
2008-08-13 18:20:00,1.58825,1.58882,1.58803,1.58857,201700001.0
2008-08-13 18:25:00,1.58862,1.58875,1.58799,1.58822,166000001.0
2008-08-13 18:30:00,1.58839,1.5885,1.58735,1.58806,185600000.0
2008-08-13 18:35:00,1.58815,1.58861,1.58756,1.58824,188800000.0
2008-08-13 18:40:00,1.58799,1.58836,1.58725,1.58745,196900000.0
2008-08-13 18:45:00,1.58767,1.58783,1.58725,1.58758,162400000.0
2008-08-13 18:50:00,1.58764,1.58861,1.58764,1.58851,210400000.0
2008-08-13 18:55:00,1.58841,1.58855,1.58778,1.58822,166300000.0
2008-08-13 19:00:00,1.58814,1.58955,1.58773,1.58812,196200000.0
2008-08-13 19:05:00,1.58811,1.58835,1.58771,1.58784,210800002.0
2008-08-13 19:10:00,1.58807,1.58824,1.58698,1.58752,225200002.0
2008-08-13 19:15:00,1.58752,1.58754,1.58626,1.5867,188800000.0
2008-08-13 19:20:00,1.58686,1.58796,1.58686,1.58782,229299999.0
2008-08-13 19:25:00,1.58793,1.58841,1.58767,1.58826,170500000.0
2008-08-13 19:30:00,1.58837,1.5885,1.58727,1.5879,183200000.0
2008-08-13 19:35:00,1.58767,1.58767,1.58631,1.58739,158200000.0
2008-08-13 19:40:00,1.58715,1.58774,1.58673,1.58772,193600000.0
2008-08-13 19:45:00,1.58778,1.5883,1.58724,1.58829,241600001.0
2008-08-13 19:50:00,1.58811,1.58834,1.58661,1.58662,190900000.0
2008-08-13 19:55:00,1.58657,1.58725,1.58657,1.58679,143200000.0
2008-08-13 20:00:00,1.5869,1.5873,1.58646,1.58693,209500000.0
2008-08-13 20:05:00,1.58712,1.58771,1.58669,1.58697,169100000.0
2008-08-13 20:10:00,1.58652,1.58699,1.58592,1.58699,137200000.0
2008-08-13 20:15:00,1.58705,1.58712,1.5863,1.58672,223300000.0
2008-08-13 20:20:00,1.58688,1.58728,1.58656,1.58656,194300000.0
2008-08-13 20:25:00,1.58687,1.5873,1.58638,1.58705,192500000.0
2008-08-13 20:30:00,1.58689,1.58703,1.58614,1.58678,180400000.0
2008-08-13 20:35:00,1.58669,1.58688,1.58607,1.58631,160400000.0
2008-08-13 20:40:00,1.58653,1.58653,1.58578,1.58614,172500000.0
2008-08-13 20:45:00,1.58606,1.58627,1.58562,1.58626,210400000.0
2008-08-13 20:50:00,1.5863,1.58703,1.58612,1.5867,195600000.0
2008-08-13 20:55:00,1.58675,1.58711,1.58554,1.58595,208900001.0
2008-08-13 21:00:00,1.58561,1.58643,1.58554,1.58642,177100001.0
2008-08-13 21:05:00,1.58618,1.58659,1.58601,1.58655,197400000.0
2008-08-13 21:10:00,1.58665,1.58732,1.58621,1.58732,184700000.0
2008-08-13 21:15:00,1.58713,1.58746,1.5867,1.5868,141600000.0
2008-08-13 21:20:00,1.58677,1.58712,1.58615,1.58615,195500000.0
2008-08-13 21:25:00,1.58619,1.58699,1.58619,1.58684,164100000.0
2008-08-13 21:30:00,1.5867,1.58674,1.58618,1.5863,162200000.0
2008-08-13 21:35:00,1.58639,1.58696,1.58624,1.58675,145400000.0
2008-08-13 21:40:00,1.58651,1.58691,1.5859,1.58593,159100000.0
2008-08-13 21:45:00,1.58599,1.58645,1.58568,1.58589,171100000.0
2008-08-13 21:50:00,1.58561,1.58574,1.58448,1.58482,214000001.0
2008-08-13 21:55:00,1.58484,1.58584,1.58463,1.58564,196000000.0
2008-08-13 22:00:00,1.58582,1.58597,1.58514,1.58546,168000000.0
2008-08-13 22:05:00,1.58547,1.58548,1.58487,1.58506,156600000.0
2008-08-13 22:10:00,1.58512,1.58529,1.58446,1.58467,259800001.0
2008-08-13 22:15:00,1.58457,1.58483,1.58402,1.58438,246500000.0
2008-08-13 22:20:00,1.58451,1.58505,1.58409,1.58481,175300001.0
2008-08-13 22:25:00,1.58472,1.58512,1.584,1.58458,200100000.0
2008-08-13 22:30:00,1.58428,1.58442,1.58372,1.58424,252600000.0
2008-08-13 22:35:00,1.584,1.58462,1.58384,1.58424,198800001.0
2008-08-13 22:40:00,1.58422,1.58449,1.58379,1.5844,203000001.0
2008-08-13 22:45:00,1.5845,1.58466,1.58402,1.58439,173800000.0
2008-08-13 22:50:00,1.58426,1.58485,1.58424,1.58449,204700000.0
2008-08-13 22:55:00,1.58461,1.58499,1.58424,1.58499,179800000.0
2008-08-13 23:00:00,1.58464,1.58498,1.58431,1.58477,171300001.0
2008-08-13 23:05:00,1.58458,1.58512,1.58442,1.5849,149400001.0
2008-08-13 23:10:00,1.58498,1.58514,1.58402,1.5847,168900000.0
2008-08-13 23:15:00,1.58473,1.58529,1.58413,1.58509,144600000.0
2008-08-13 23:20:00,1.58519,1.58536,1.58471,1.58532,179500000.0
2008-08-13 23:25:00,1.58541,1.58596,1.58526,1.58543,194900000.0
2008-08-13 23:30:00,1.58551,1.58577,1.58502,1.58577,210200000.0
2008-08-13 23:35:00,1.58571,1.58578,1.58542,1.58551,164700000.0
2008-08-13 23:40:00,1.58558,1.58563,1.58472,1.5852,174900000.0
2008-08-13 23:45:00,1.58511,1.58536,1.58465,1.58517,151400000.0
2008-08-13 23:50:00,1.58517,1.58534,1.58446,1.58446,163500000.0
2008-08-13 23:55:00,1.58502,1.58524,1.58417,1.58451,192700000.0
2008-08-14 00:00:00,1.58472,1.58489,1.58432,1.58466,204100000.0
2008-08-14 00:05:00,1.58486,1.58508,1.58464,1.5849,151800000.0
2008-08-14 00:10:00,1.58505,1.5857,1.58493,1.58558,167500000.0
2008-08-14 00:15:00,1.5853,1.58566,1.58514,1.58531,168400000.0
2008-08-14 00:20:00,1.58534,1.58555,1.58491,1.58532,172300000.0
2008-08-14 00:25:00,1.58516,1.58565,1.585,1.5851,193700000.0
2008-08-14 00:30:00,1.58498,1.5855,1.58494,1.58512,184600001.0
2008-08-14 00:35:00,1.5853,1.5853,1.58461,1.58498,209200000.0
2008-08-14 00:40:00,1.58479,1.58495,1.58431,1.58494,142800000.0
2008-08-14 00:45:00,1.58481,1.58481,1.58347,1.58429,197500000.0
2008-08-14 00:50:00,1.58309,1.58345,1.58017,1.58067,152700000.0
2008-08-14 00:55:00,1.57993,1.58075,1.57993,1.58072,183100000.0
2008-08-14 01:00:00,1.58073,1.58115,1.58026,1.5806,198600001.0
2008-08-14 01:05:00,1.5807,1.58221,1.5807,1.58191,186700001.0
2008-08-14 01:10:00,1.58184,1.58198,1.58103,1.58105,167100000.0
2008-08-14 01:15:00,1.58089,1.58144,1.58059,1.58134,186100000.0
2008-08-14 01:20:00,1.58142,1.58166,1.58103,1.58124,175700000.0
2008-08-14 01:25:00,1.58116,1.58291,1.58091,1.58236,180100001.0
2008-08-14 01:30:00,1.58242,1.58281,1.58203,1.58281,180900001.0
2008-08-14 01:35:00,1.58303,1.58503,1.58303,1.58402,171000001.0
2008-08-14 01:40:00,1.58391,1.58428,1.583,1.58365,197100000.0
2008-08-14 01:45:00,1.58386,1.58422,1.58182,1.5823,194800000.0
2008-08-14 01:50:00,1.58235,1.58297,1.58195,1.58258,171900000.0
2008-08-14 01:55:00,1.58253,1.5834,1.58234,1.58245,197700000.0
2008-08-14 02:00:00,1.58215,1.58236,1.58153,1.58176,445600000.0
2008-08-14 02:05:00,1.58166,1.58324,1.58166,1.58324,575600000.0
2008-08-14 02:10:00,1.58309,1.58309,1.58225,1.58231,421400002.0
2008-08-14 02:15:00,1.58199,1.58237,1.58126,1.58224,722800000.0
2008-08-14 02:20:00,1.58256,1.58313,1.58225,1.58294,189400000.0
2008-08-14 02:25:00,1.58293,1.58323,1.58226,1.58256,328500000.0
2008-08-14 02:30:00,1.58266,1.5828,1.58179,1.58248,530300001.0
2008-08-14 02:35:00,1.58277,1.58279,1.58157,1.58258,383000000.0
2008-08-14 02:40:00,1.58282,1.58364,1.58199,1.58327,325300000.0
2008-08-14 02:45:00,1.583,1.58374,1.58257,1.58322,587400001.0
2008-08-14 02:50:00,1.58328,1.58367,1.58294,1.58357,302200000.0
2008-08-14 02:55:00,1.58373,1.58429,1.5836,1.58379,252100000.0
2008-08-14 03:00:00,1.58382,1.58389,1.58344,1.58373,349499999.0
2008-08-14 03:05:00,1.58317,1.58365,1.58248,1.58288,325500000.0
2008-08-14 03:10:00,1.58248,1.58291,1.58074,1.58151,164100000.0
2008-08-14 03:15:00,1.58115,1.58193,1.58115,1.58156,189100000.0
2008-08-14 03:20:00,1.58129,1.58175,1.58052,1.58089,253000000.0
2008-08-14 03:25:00,1.58165,1.5822,1.5813,1.58169,376800003.0
2008-08-14 03:30:00,1.58175,1.58255,1.58175,1.58224,219200000.0
2008-08-14 03:35:00,1.58221,1.58246,1.5808,1.5808,271700000.0
2008-08-14 03:40:00,1.5807,1.58121,1.58064,1.58093,348700000.0
2008-08-14 03:45:00,1.5809,1.58128,1.58034,1.58098,211200000.0
2008-08-14 03:50:00,1.58118,1.58162,1.58067,1.58096,362000000.0
2008-08-14 03:55:00,1.58106,1.58207,1.58097,1.58202,852600002.0
2008-08-14 04:00:00,1.58203,1.58231,1.58131,1.58131,584900002.0
2008-08-14 04:05:00,1.58125,1.58186,1.58074,1.58148,505700001.0
2008-08-14 04:10:00,1.58165,1.5825,1.58142,1.58184,413500000.0
2008-08-14 04:15:00,1.58181,1.58271,1.58171,1.58237,360800002.0
2008-08-14 04:20:00,1.58239,1.58269,1.58204,1.58217,516100003.0
2008-08-14 04:25:00,1.58211,1.58307,1.582,1.58297,548900002.0
2008-08-14 04:30:00,1.58255,1.58314,1.58198,1.5829,206600001.0
2008-08-14 04:35:00,1.58263,1.58341,1.58209,1.58221,589700002.0
2008-08-14 04:40:00,1.58212,1.58226,1.58114,1.58202,206600000.0
2008-08-14 04:45:00,1.582,1.58222,1.58064,1.58065,284700000.0
2008-08-14 04:50:00,1.58071,1.58194,1.58071,1.58133,175900000.0
2008-08-14 04:55:00,1.58173,1.58181,1.58083,1.58092,215900000.0
2008-08-14 05:00:00,1.58107,1.58157,1.58086,1.58157,926500002.0
2008-08-14 05:05:00,1.58151,1.58218,1.58134,1.58186,1113900003.0
2008-08-14 05:10:00,1.5818,1.58193,1.58109,1.58109,878400003.0
2008-08-14 05:15:00,1.58108,1.58133,1.58091,1.58109,818200002.0
2008-08-14 05:20:00,1.58102,1.58187,1.58086,1.58156,1033400003.0
2008-08-14 05:25:00,1.58168,1.58223,1.58114,1.58214,997500001.0
2008-08-14 05:30:00,1.58219,1.58311,1.58145,1.58294,743200000.0
2008-08-14 05:35:00,1.58294,1.58327,1.58259,1.58268,981800002.0
2008-08-14 05:40:00,1.58267,1.583,1.58244,1.58265,753200000.0
2008-08-14 05:45:00,1.58279,1.58308,1.58223,1.58226,954500003.0
2008-08-14 05:50:00,1.58214,1.58314,1.58213,1.58296,981000004.0
2008-08-14 05:55:00,1.58325,1.58365,1.58314,1.58345,832300002.0
2008-08-14 06:00:00,1.58336,1.5834,1.58272,1.58293,1014500001.0
2008-08-14 06:05:00,1.58288,1.58383,1.58273,1.58344,1805600005.0
2008-08-14 06:10:00,1.58339,1.58349,1.58292,1.58302,1767200004.0
2008-08-14 06:15:00,1.58305,1.58324,1.5822,1.58235,946100001.0
2008-08-14 06:20:00,1.58244,1.58271,1.58197,1.58235,1381300000.0
2008-08-14 06:25:00,1.58236,1.58251,1.58196,1.58227,1500000008.0
2008-08-14 06:30:00,1.58223,1.58275,1.58184,1.5826,987800003.0
2008-08-14 06:35:00,1.5826,1.58302,1.58257,1.58257,700700000.0
2008-08-14 06:40:00,1.58246,1.58256,1.58188,1.58188,1019400001.0
2008-08-14 06:45:00,1.58158,1.5817,1.58103,1.58107,1309200005.0
2008-08-14 06:50:00,1.58124,1.58234,1.58124,1.58178,1399500001.0
2008-08-14 06:55:00,1.58178,1.5824,1.5817,1.58239,1168900001.0
2008-08-14 07:00:00,1.5823,1.58245,1.58123,1.58125,1224000004.0
2008-08-14 07:05:00,1.58118,1.58118,1.5802,1.58047,1165899999.0
2008-08-14 07:10:00,1.58028,1.58095,1.58021,1.58069,1990600005.0
2008-08-14 07:15:00,1.58065,1.581,1.58012,1.58053,1383200000.0
2008-08-14 07:20:00,1.58065,1.58138,1.58019,1.58121,1655700002.0
2008-08-14 07:25:00,1.5813,1.58139,1.5803,1.5803,1264700003.0
2008-08-14 07:30:00,1.5803,1.58066,1.57938,1.58031,1820000003.0
2008-08-14 07:35:00,1.58021,1.58021,1.5795,1.57974,1275300002.0
2008-08-14 07:40:00,1.57977,1.58004,1.57946,1.57974,1725300003.0
2008-08-14 07:45:00,1.57983,1.58023,1.57797,1.57866,2892500005.0
2008-08-14 07:50:00,1.57872,1.57988,1.57872,1.57925,2561800007.0
2008-08-14 07:55:00,1.57923,1.5802,1.57912,1.57956,2862600007.0
2008-08-14 08:00:00,1.57971,1.58261,1.57971,1.581,1932400002.0
2008-08-14 08:05:00,1.58115,1.58224,1.58115,1.58178,2406500009.0
2008-08-14 08:10:00,1.58145,1.58185,1.58042,1.58168,1482400003.0
2008-08-14 08:15:00,1.58166,1.58181,1.5808,1.58109,1360300003.0
2008-08-14 08:20:00,1.58116,1.58227,1.58115,1.58197,1914400001.0
2008-08-14 08:25:00,1.58177,1.58189,1.58113,1.58175,2274100002.0
2008-08-14 08:30:00,1.5818,1.58352,1.58169,1.58338,1835000003.0
2008-08-14 08:35:00,1.58345,1.58357,1.58197,1.58198,2090700004.0
2008-08-14 08:40:00,1.58182,1.58207,1.58111,1.58163,1911200004.0
2008-08-14 08:45:00,1.58191,1.58237,1.58121,1.58193,2797200001.0
2008-08-14 08:50:00,1.58174,1.58199,1.5812,1.58176,2842500001.0
2008-08-14 08:55:00,1.58195,1.58261,1.58076,1.58111,2571200007.0
2008-08-14 09:00:00,1.58108,1.58149,1.57977,1.58042,2720700006.0
2008-08-14 09:05:00,1.58049,1.58056,1.57951,1.57982,1875200004.0
2008-08-14 09:10:00,1.57981,1.58062,1.57917,1.5799,2222900007.0
2008-08-14 09:15:00,1.57996,1.58188,1.57974,1.58127,2061800001.0
2008-08-14 09:20:00,1.58112,1.58249,1.58092,1.58191,1593300002.0
2008-08-14 09:25:00,1.58192,1.58226,1.58089,1.58109,2282100003.0
2008-08-14 09:30:00,1.5809,1.58274,1.58081,1.58242,2113600003.0
2008-08-14 09:35:00,1.58243,1.58295,1.58213,1.58225,1778200002.0
2008-08-14 09:40:00,1.58204,1.58231,1.58153,1.58178,2035400001.0
2008-08-14 09:45:00,1.58184,1.58237,1.58151,1.58211,2265500006.0
2008-08-14 09:50:00,1.58217,1.58304,1.58139,1.58212,2477500004.0
2008-08-14 09:55:00,1.58202,1.58303,1.58173,1.58288,2921600006.0
2008-08-14 10:00:00,1.58327,1.58327,1.58189,1.58248,2275900004.0
2008-08-14 10:05:00,1.58233,1.5836,1.58224,1.58296,2316000004.0
2008-08-14 10:10:00,1.58309,1.5833,1.58212,1.58225,2253200005.0
2008-08-14 10:15:00,1.58215,1.58284,1.58148,1.58251,1824000002.0
2008-08-14 10:20:00,1.58272,1.58301,1.58222,1.58283,2205300005.0
2008-08-14 10:25:00,1.58285,1.58333,1.58242,1.58242,2661000005.0
2008-08-14 10:30:00,1.58227,1.58314,1.58211,1.58285,2549900007.0
2008-08-14 10:35:00,1.58284,1.5832,1.58221,1.58299,2364600006.0
2008-08-14 10:40:00,1.58309,1.58315,1.58248,1.58269,2268500003.0
2008-08-14 10:45:00,1.58258,1.58269,1.58175,1.58211,2050600004.0
2008-08-14 10:50:00,1.58195,1.58207,1.58098,1.58151,2136300005.0
2008-08-14 10:55:00,1.58154,1.58252,1.58046,1.58167,2573300007.0
2008-08-14 11:00:00,1.58176,1.58302,1.58119,1.5827,2429600004.0
2008-08-14 11:05:00,1.58267,1.58343,1.58198,1.58209,2160400003.0
2008-08-14 11:10:00,1.58194,1.58351,1.58179,1.58311,2497900001.0
2008-08-14 11:15:00,1.58302,1.58373,1.58199,1.58199,2120200009.0
2008-08-14 11:20:00,1.58151,1.58269,1.58083,1.58269,2601600006.0
2008-08-14 11:25:00,1.58283,1.58346,1.58251,1.58268,2326500004.0
2008-08-14 11:30:00,1.58265,1.58306,1.58236,1.58262,2545500002.0
2008-08-14 11:35:00,1.58276,1.58332,1.58234,1.58242,2803300000.0
2008-08-14 11:40:00,1.5826,1.58404,1.58258,1.58343,3134800003.0
2008-08-14 11:45:00,1.58332,1.58374,1.58288,1.58347,2449500004.0
2008-08-14 11:50:00,1.58349,1.58398,1.583,1.58313,1297000002.0
2008-08-14 11:55:00,1.58309,1.58404,1.58299,1.58387,2308500003.0
2008-08-14 12:00:00,1.5839,1.58461,1.58365,1.58412,2096000004.0
2008-08-14 12:05:00,1.58413,1.5847,1.58397,1.58441,1983600002.0
2008-08-14 12:10:00,1.58447,1.58453,1.58391,1.58425,1814400005.0
2008-08-14 12:15:00,1.58408,1.58441,1.58281,1.5833,1646100000.0
2008-08-14 12:20:00,1.58333,1.58506,1.58313,1.58488,2121100004.0
2008-08-14 12:25:00,1.58469,1.58487,1.58391,1.58426,2575700004.0
2008-08-14 12:30:00,1.5844,1.58492,1.58394,1.58418,3279600010.0
2008-08-14 12:35:00,1.58402,1.58478,1.5838,1.58457,2548700006.0
2008-08-14 12:40:00,1.58459,1.58499,1.58406,1.58415,2064400008.0
2008-08-14 12:45:00,1.58425,1.58432,1.58249,1.58263,2239600003.0
2008-08-14 12:50:00,1.58256,1.58279,1.58225,1.58259,1991600004.0
2008-08-14 12:55:00,1.58287,1.5834,1.58161,1.58181,2444900004.0
2008-08-14 13:00:00,1.58181,1.5826,1.58168,1.58243,1611000002.0
2008-08-14 13:05:00,1.58259,1.58305,1.58229,1.58244,1304800002.0
2008-08-14 13:10:00,1.58223,1.5829,1.58178,1.58202,1549600001.0
2008-08-14 13:15:00,1.58184,1.58184,1.5805,1.581,1242300000.0
2008-08-14 13:20:00,1.581,1.58181,1.58026,1.58122,1077300002.0
2008-08-14 13:25:00,1.58128,1.5814,1.57945,1.57998,1939000005.0
2008-08-14 13:30:00,1.58016,1.58099,1.57977,1.58005,2011299999.0
2008-08-14 13:35:00,1.58031,1.58046,1.57937,1.57961,2116400007.0
2008-08-14 13:40:00,1.57964,1.58022,1.57957,1.57982,1289400004.0
2008-08-14 13:45:00,1.57973,1.58011,1.5788,1.57913,2029000005.0
2008-08-14 13:50:00,1.57901,1.57901,1.5782,1.57822,1828900006.0
2008-08-14 13:55:00,1.57826,1.57841,1.57658,1.57658,1724000003.0
2008-08-14 14:00:00,1.57662,1.57756,1.57537,1.57582,1922800005.0
2008-08-14 14:05:00,1.57598,1.57837,1.57598,1.57804,1521500003.0
2008-08-14 14:10:00,1.57791,1.57823,1.57649,1.57678,1046500002.0
2008-08-14 14:15:00,1.57687,1.57832,1.57654,1.5773,2062600006.0
2008-08-14 14:20:00,1.57733,1.5785,1.57697,1.57845,1830800003.0
2008-08-14 14:25:00,1.57867,1.57984,1.57704,1.57725,1629200002.0
2008-08-14 14:30:00,1.57749,1.58046,1.57608,1.57977,161400000.0
2008-08-14 14:35:00,1.57975,1.58063,1.57859,1.5795,183900000.0
2008-08-14 14:40:00,1.57974,1.58066,1.5795,1.5805,221300000.0
2008-08-14 14:45:00,1.5807,1.58173,1.57947,1.57957,151800000.0
2008-08-14 14:50:00,1.57962,1.57985,1.57796,1.57796,178400000.0
2008-08-14 14:55:00,1.57804,1.57853,1.57725,1.57787,199600000.0
2008-08-14 15:00:00,1.57794,1.57997,1.57761,1.57997,219800000.0
2008-08-14 15:05:00,1.57992,1.58094,1.57877,1.57888,168600000.0
2008-08-14 15:10:00,1.57911,1.57932,1.5786,1.5787,188400000.0
2008-08-14 15:15:00,1.57898,1.57986,1.57881,1.57917,198700002.0
2008-08-14 15:20:00,1.57913,1.5799,1.57875,1.57959,172400000.0
2008-08-14 15:25:00,1.5798,1.58057,1.5798,1.58044,198900001.0
2008-08-14 15:30:00,1.5805,1.58061,1.57943,1.57991,269500002.0
2008-08-14 15:35:00,1.5797,1.58044,1.5795,1.58018,203500000.0
2008-08-14 15:40:00,1.58031,1.58031,1.57884,1.57923,159800000.0
2008-08-14 15:45:00,1.57927,1.58037,1.57927,1.58006,266800000.0
2008-08-14 15:50:00,1.57985,1.58028,1.57964,1.5802,153500000.0
2008-08-14 15:55:00,1.58023,1.58077,1.57974,1.58077,184400000.0
2008-08-14 16:00:00,1.58081,1.5818,1.58068,1.58127,152800000.0
2008-08-14 16:05:00,1.5812,1.58214,1.58093,1.582,255400000.0
2008-08-14 16:10:00,1.58219,1.58303,1.58181,1.58273,217500001.0
2008-08-14 16:15:00,1.58238,1.58304,1.58195,1.5822,158400000.0
2008-08-14 16:20:00,1.5822,1.58231,1.58124,1.58163,232400000.0
2008-08-14 16:25:00,1.58194,1.58363,1.58129,1.58325,186200000.0
2008-08-14 16:30:00,1.5836,1.58451,1.583,1.58325,242700001.0
2008-08-14 16:35:00,1.58352,1.5837,1.5821,1.58229,208100001.0
2008-08-14 16:40:00,1.58206,1.58222,1.58105,1.58108,220300000.0
2008-08-14 16:45:00,1.58085,1.58136,1.58054,1.58088,227400001.0
2008-08-14 16:50:00,1.58089,1.58167,1.58055,1.58145,201400000.0
2008-08-14 16:55:00,1.58165,1.58227,1.58095,1.58167,210200001.0
2008-08-14 17:00:00,1.58175,1.58178,1.58076,1.58151,188300000.0
2008-08-14 17:05:00,1.58163,1.58216,1.58089,1.58216,194500000.0
2008-08-14 17:10:00,1.58193,1.58226,1.5803,1.5803,234500001.0
2008-08-14 17:15:00,1.58059,1.58059,1.57952,1.58019,173200001.0
2008-08-14 17:20:00,1.58004,1.58029,1.57925,1.58006,209500002.0
2008-08-14 17:25:00,1.57982,1.58033,1.57924,1.57932,175400001.0
2008-08-14 17:30:00,1.57963,1.57963,1.57766,1.57837,200800000.0
2008-08-14 17:35:00,1.57828,1.57905,1.57814,1.57879,237599999.0
2008-08-14 17:40:00,1.57899,1.57959,1.57834,1.57959,183900001.0
2008-08-14 17:45:00,1.58006,1.58039,1.57965,1.58004,182300000.0
2008-08-14 17:50:00,1.58004,1.58029,1.57868,1.5791,206300001.0
2008-08-14 17:55:00,1.57913,1.57974,1.57712,1.57774,246200000.0
2008-08-14 18:00:00,1.57757,1.5779,1.57681,1.57682,210600000.0
2008-08-14 18:05:00,1.57717,1.57717,1.57511,1.57622,222600000.0
2008-08-14 18:10:00,1.5761,1.57637,1.57513,1.57577,199500003.0
2008-08-14 18:15:00,1.57564,1.57665,1.57557,1.57653,210300002.0
2008-08-14 18:20:00,1.5766,1.57693,1.57616,1.5764,205800000.0
2008-08-14 18:25:00,1.57646,1.57699,1.57584,1.57599,189100000.0
2008-08-14 18:30:00,1.57597,1.57607,1.5732,1.57362,190700000.0
2008-08-14 18:35:00,1.57387,1.57519,1.57387,1.57497,216900000.0
2008-08-14 18:40:00,1.57458,1.57473,1.57404,1.57463,248700002.0
2008-08-14 18:45:00,1.57462,1.57526,1.57348,1.57526,195700000.0
2008-08-14 18:50:00,1.5756,1.57569,1.57472,1.57518,196300001.0
2008-08-14 18:55:00,1.57515,1.57548,1.57438,1.57527,159100000.0
2008-08-14 19:00:00,1.57513,1.57593,1.57448,1.57506,195100000.0
2008-08-14 19:05:00,1.57533,1.57558,1.57453,1.57479,173600001.0
2008-08-14 19:10:00,1.57506,1.57532,1.57469,1.57508,200100000.0
2008-08-14 19:15:00,1.57499,1.57561,1.57464,1.57549,176400000.0
2008-08-14 19:20:00,1.57545,1.57556,1.57466,1.57532,187299999.0
2008-08-14 19:25:00,1.57525,1.57598,1.57474,1.57562,173400000.0
2008-08-14 19:30:00,1.57567,1.57612,1.57542,1.57565,184500000.0
2008-08-14 19:35:00,1.57538,1.57613,1.57477,1.57613,208000000.0
2008-08-14 19:40:00,1.57614,1.57624,1.57539,1.57573,217200001.0
2008-08-14 19:45:00,1.57562,1.57584,1.57537,1.57572,185600000.0
2008-08-14 19:50:00,1.57584,1.57584,1.57535,1.57561,183600001.0
2008-08-14 19:55:00,1.57573,1.57601,1.57541,1.57548,163000000.0
2008-08-14 20:00:00,1.57536,1.57575,1.57498,1.57553,208300000.0
2008-08-14 20:05:00,1.5754,1.57587,1.57533,1.57571,166700001.0
2008-08-14 20:10:00,1.57547,1.57632,1.57547,1.57631,248000000.0
2008-08-14 20:15:00,1.5764,1.57668,1.5759,1.57617,162400000.0
2008-08-14 20:20:00,1.57627,1.57633,1.57568,1.576,243200001.0
2008-08-14 20:25:00,1.57631,1.57634,1.57519,1.57574,210900001.0
2008-08-14 20:30:00,1.57579,1.57589,1.57518,1.57565,217700001.0
2008-08-14 20:35:00,1.57506,1.57532,1.57442,1.57474,198900000.0
2008-08-14 20:40:00,1.5751,1.57523,1.57453,1.57491,139600000.0
2008-08-14 20:45:00,1.5748,1.57613,1.5748,1.5755,203200000.0
2008-08-14 20:50:00,1.57539,1.57539,1.57447,1.57447,192000000.0
2008-08-14 20:55:00,1.57438,1.57483,1.57422,1.57444,238400000.0
2008-08-14 21:00:00,1.57393,1.5749,1.57393,1.57466,162400001.0
2008-08-14 21:05:00,1.57445,1.57547,1.57445,1.57532,183600000.0
2008-08-14 21:10:00,1.57518,1.57536,1.57474,1.57524,202600000.0
2008-08-14 21:15:00,1.57505,1.57505,1.57381,1.57449,163700000.0
2008-08-14 21:20:00,1.5745,1.57473,1.57397,1.57415,193800000.0
2008-08-14 21:25:00,1.57417,1.57476,1.57394,1.57455,177100000.0
2008-08-14 21:30:00,1.57439,1.57561,1.57439,1.57474,127600000.0
2008-08-14 21:35:00,1.57479,1.57522,1.57437,1.57447,146600000.0
2008-08-14 21:40:00,1.5743,1.57472,1.57393,1.57407,178900001.0
2008-08-14 21:45:00,1.57408,1.5744,1.57368,1.57391,210900000.0
2008-08-14 21:50:00,1.57386,1.57434,1.57356,1.57401,189300000.0
2008-08-14 21:55:00,1.57418,1.5743,1.57363,1.57404,176400000.0
2008-08-14 22:00:00,1.57413,1.57525,1.57409,1.57497,178700000.0
2008-08-14 22:05:00,1.57506,1.57521,1.57444,1.57501,164800000.0
2008-08-14 22:10:00,1.57501,1.57553,1.57491,1.57505,196500001.0
2008-08-14 22:15:00,1.57529,1.57596,1.57514,1.57573,191600002.0
2008-08-14 22:20:00,1.57594,1.57613,1.57555,1.57581,162100000.0
2008-08-14 22:25:00,1.57575,1.57596,1.57543,1.57546,233199999.0
2008-08-14 22:30:00,1.57554,1.57598,1.57517,1.57584,157100000.0
2008-08-14 22:35:00,1.57571,1.57619,1.57551,1.57553,167600000.0
2008-08-14 22:40:00,1.57566,1.57632,1.57536,1.57586,193500001.0
2008-08-14 22:45:00,1.57579,1.57622,1.57555,1.57607,165600000.0
2008-08-14 22:50:00,1.57603,1.5766,1.576,1.57606,167400000.0
2008-08-14 22:55:00,1.57628,1.57638,1.57567,1.57638,196700002.0
2008-08-14 23:00:00,1.57605,1.5765,1.57573,1.57628,191100001.0
2008-08-14 23:05:00,1.57626,1.57697,1.57623,1.57647,176200000.0
2008-08-14 23:10:00,1.57606,1.57686,1.57549,1.57581,159700000.0
2008-08-14 23:15:00,1.57572,1.57637,1.5751,1.57584,139300000.0
2008-08-14 23:20:00,1.57601,1.57745,1.57573,1.5773,191700000.0
2008-08-14 23:25:00,1.57727,1.5774,1.57562,1.57594,205400000.0
2008-08-14 23:30:00,1.57592,1.57655,1.57562,1.57646,225200002.0
2008-08-14 23:35:00,1.5764,1.5765,1.57551,1.57601,205500001.0
2008-08-14 23:40:00,1.57577,1.57616,1.57549,1.57592,225499999.0
2008-08-14 23:45:00,1.57597,1.57619,1.5755,1.57572,181700001.0
2008-08-14 23:50:00,1.57596,1.5765,1.57562,1.57589,232000001.0
2008-08-14 23:55:00,1.57628,1.5766,1.57561,1.57575,204000001.0
2008-08-15 00:00:00,1.5759,1.57612,1.57551,1.57551,194100000.0
2008-08-15 00:05:00,1.57572,1.57602,1.57333,1.57524,207600001.0
2008-08-15 00:10:00,1.57534,1.57541,1.57422,1.57522,216900000.0
2008-08-15 00:15:00,1.57497,1.57517,1.57424,1.57479,181000001.0
2008-08-15 00:20:00,1.57476,1.57508,1.57441,1.57449,150100000.0
2008-08-15 00:25:00,1.57434,1.57511,1.57427,1.57496,226300001.0
2008-08-15 00:30:00,1.57449,1.57511,1.57392,1.57392,206900000.0
2008-08-15 00:35:00,1.57392,1.57425,1.57345,1.57362,172400000.0
2008-08-15 00:40:00,1.57357,1.57415,1.57297,1.57415,152000001.0
2008-08-15 00:45:00,1.57411,1.57448,1.57324,1.57374,188200000.0
2008-08-15 00:50:00,1.57362,1.57445,1.57354,1.57385,198000001.0
2008-08-15 00:55:00,1.57341,1.57389,1.57299,1.57368,177300001.0
2008-08-15 01:00:00,1.5736,1.57393,1.57326,1.57326,206700000.0
2008-08-15 01:05:00,1.57338,1.57431,1.57319,1.57408,243300001.0
2008-08-15 01:10:00,1.57396,1.57434,1.57364,1.57388,176100000.0
2008-08-15 01:15:00,1.57389,1.57389,1.57328,1.57331,183500000.0
2008-08-15 01:20:00,1.57337,1.57375,1.57236,1.57242,172200000.0
2008-08-15 01:25:00,1.57236,1.57285,1.57177,1.57285,195200001.0
2008-08-15 01:30:00,1.57292,1.57403,1.57231,1.57389,166100000.0
2008-08-15 01:35:00,1.57387,1.57456,1.5736,1.57377,148700000.0
2008-08-15 01:40:00,1.57357,1.57417,1.5735,1.57384,182400000.0
2008-08-15 01:45:00,1.57377,1.57384,1.57262,1.57307,152400000.0
2008-08-15 01:50:00,1.57301,1.57372,1.57266,1.57362,166700000.0
2008-08-15 01:55:00,1.5736,1.57429,1.57354,1.57422,211000001.0
2008-08-15 02:00:00,1.57376,1.57419,1.5734,1.57379,367700000.0
2008-08-15 02:05:00,1.57386,1.57416,1.57342,1.57376,554600000.0
2008-08-15 02:10:00,1.57376,1.57376,1.5731,1.57327,457500001.0
2008-08-15 02:15:00,1.57343,1.57391,1.57308,1.57365,815400001.0
2008-08-15 02:20:00,1.57399,1.57441,1.57325,1.57435,184800000.0
2008-08-15 02:25:00,1.57428,1.57457,1.57392,1.57441,362200001.0
2008-08-15 02:30:00,1.57439,1.57512,1.57439,1.57498,549000000.0
2008-08-15 02:35:00,1.57525,1.5757,1.57456,1.57472,411300001.0
2008-08-15 02:40:00,1.57484,1.57513,1.5746,1.57493,289000002.0
2008-08-15 02:45:00,1.57487,1.57544,1.57419,1.57505,672700003.0
2008-08-15 02:50:00,1.57528,1.57552,1.57374,1.57483,281500000.0
2008-08-15 02:55:00,1.57466,1.57523,1.57353,1.5752,252600000.0
2008-08-15 03:00:00,1.57523,1.57593,1.5743,1.57464,299900000.0
2008-08-15 03:05:00,1.57429,1.575,1.57421,1.57458,289500001.0
2008-08-15 03:10:00,1.57421,1.57531,1.57421,1.57511,165300000.0
2008-08-15 03:15:00,1.57478,1.57556,1.57471,1.57481,154800000.0
2008-08-15 03:20:00,1.57472,1.57523,1.57469,1.57509,285800001.0
2008-08-15 03:25:00,1.57542,1.57542,1.57497,1.5751,350900001.0
2008-08-15 03:30:00,1.57523,1.5759,1.57501,1.57553,215900000.0
2008-08-15 03:35:00,1.57557,1.57565,1.57511,1.57538,242200000.0
2008-08-15 03:40:00,1.57521,1.57613,1.57521,1.5756,381700000.0
2008-08-15 03:45:00,1.57556,1.57598,1.57502,1.57591,196500001.0
2008-08-15 03:50:00,1.57593,1.57641,1.57541,1.57593,332300002.0
2008-08-15 03:55:00,1.57599,1.57599,1.57471,1.57559,875400000.0
2008-08-15 04:00:00,1.57557,1.57562,1.57474,1.57475,581700001.0
2008-08-15 04:05:00,1.57475,1.57611,1.57453,1.57598,560100001.0
2008-08-15 04:10:00,1.57596,1.5763,1.57572,1.57616,371200000.0
2008-08-15 04:15:00,1.57604,1.57686,1.57592,1.57672,394900001.0
2008-08-15 04:20:00,1.57641,1.5765,1.57615,1.57636,421000002.0
2008-08-15 04:25:00,1.57642,1.57741,1.57642,1.57711,523700001.0
2008-08-15 04:30:00,1.57667,1.57723,1.57665,1.57693,238900000.0
2008-08-15 04:35:00,1.57674,1.57684,1.57587,1.57626,527600002.0
2008-08-15 04:40:00,1.57622,1.57654,1.57561,1.57615,228500000.0
2008-08-15 04:45:00,1.57616,1.57628,1.57539,1.5755,292900001.0
2008-08-15 04:50:00,1.57568,1.57617,1.57562,1.5757,193600002.0
2008-08-15 04:55:00,1.57628,1.57633,1.57547,1.57547,249700001.0
2008-08-15 05:00:00,1.5757,1.57598,1.57519,1.57543,891700002.0
2008-08-15 05:05:00,1.57509,1.57577,1.57424,1.57424,1144199998.0
2008-08-15 05:10:00,1.57417,1.57516,1.57417,1.57485,836800001.0
2008-08-15 05:15:00,1.57495,1.57583,1.57495,1.57537,1091600002.0
2008-08-15 05:20:00,1.57541,1.57582,1.57515,1.57529,1028900003.0
2008-08-15 05:25:00,1.57519,1.5759,1.57517,1.57575,1053200001.0
2008-08-15 05:30:00,1.57557,1.57577,1.57499,1.57518,878800000.0
2008-08-15 05:35:00,1.57501,1.57594,1.57473,1.57566,999300001.0
2008-08-15 05:40:00,1.57571,1.57587,1.57523,1.57535,857900000.0
2008-08-15 05:45:00,1.57539,1.57562,1.57489,1.57531,1024600001.0
2008-08-15 05:50:00,1.57534,1.5761,1.57534,1.57556,897800002.0
2008-08-15 05:55:00,1.57548,1.57556,1.57509,1.57518,745200002.0
2008-08-15 06:00:00,1.57518,1.57522,1.57469,1.57474,982600001.0
2008-08-15 06:05:00,1.57496,1.5756,1.57491,1.57528,1733500004.0
2008-08-15 06:10:00,1.57524,1.5756,1.57505,1.57537,1684700007.0
2008-08-15 06:15:00,1.5755,1.57574,1.57538,1.57554,944000002.0
2008-08-15 06:20:00,1.57548,1.57556,1.57506,1.57529,1341599999.0
2008-08-15 06:25:00,1.57526,1.57556,1.57516,1.57521,1333400003.0
2008-08-15 06:30:00,1.57512,1.57539,1.57471,1.57492,1128000001.0
2008-08-15 06:35:00,1.57486,1.57524,1.57476,1.57523,593300003.0
2008-08-15 06:40:00,1.5752,1.5752,1.57435,1.57487,1056700002.0
2008-08-15 06:45:00,1.57488,1.57491,1.57441,1.57469,1294800001.0
2008-08-15 06:50:00,1.57485,1.57512,1.57453,1.5749,1367900002.0
2008-08-15 06:55:00,1.57488,1.57502,1.57381,1.57427,1229400002.0
2008-08-15 07:00:00,1.57434,1.57525,1.57434,1.57477,1300200002.0
2008-08-15 07:05:00,1.57461,1.57523,1.57396,1.57496,1035400000.0
2008-08-15 07:10:00,1.57501,1.57587,1.57476,1.57542,1921100002.0
2008-08-15 07:15:00,1.5753,1.57659,1.5753,1.57614,1512200001.0
2008-08-15 07:20:00,1.57618,1.57648,1.57533,1.57534,1838400005.0
2008-08-15 07:25:00,1.57541,1.57666,1.5754,1.57597,1355900004.0
2008-08-15 07:30:00,1.57586,1.57678,1.57586,1.57669,1815900003.0
2008-08-15 07:35:00,1.57678,1.57749,1.57637,1.57715,1386800002.0
2008-08-15 07:40:00,1.57687,1.57745,1.57638,1.57731,1820700002.0
2008-08-15 07:45:00,1.57751,1.57778,1.57709,1.57729,2742800005.0
2008-08-15 07:50:00,1.57715,1.5777,1.57697,1.57751,2493000000.0
2008-08-15 07:55:00,1.57746,1.5775,1.57678,1.57697,2737000001.0
2008-08-15 08:00:00,1.57716,1.57771,1.57687,1.57717,1971300005.0
2008-08-15 08:05:00,1.57713,1.57746,1.57645,1.57652,2358500002.0
2008-08-15 08:10:00,1.57641,1.57659,1.57548,1.57608,1556700003.0
2008-08-15 08:15:00,1.57587,1.57614,1.5748,1.5755,1325100001.0
2008-08-15 08:20:00,1.57543,1.57558,1.57453,1.57486,1862400006.0
2008-08-15 08:25:00,1.57445,1.57527,1.57367,1.57452,2032500003.0
2008-08-15 08:30:00,1.57451,1.57568,1.57439,1.57511,1903300005.0
2008-08-15 08:35:00,1.57528,1.57542,1.57382,1.57412,2185100003.0
2008-08-15 08:40:00,1.57413,1.57449,1.5734,1.57355,2003000002.0
2008-08-15 08:45:00,1.57373,1.57445,1.5733,1.57433,2637000006.0
2008-08-15 08:50:00,1.57428,1.5748,1.57357,1.57385,2794600004.0
2008-08-15 08:55:00,1.57394,1.5745,1.57352,1.57387,2455700005.0
2008-08-15 09:00:00,1.57394,1.575,1.57384,1.57443,2806600008.0
2008-08-15 09:05:00,1.57445,1.57477,1.5739,1.57431,1997800004.0
2008-08-15 09:10:00,1.57422,1.57485,1.57405,1.57416,2173400002.0
2008-08-15 09:15:00,1.57386,1.57388,1.57299,1.57309,2221900002.0
2008-08-15 09:20:00,1.57311,1.57376,1.57302,1.57355,1601800007.0
2008-08-15 09:25:00,1.57356,1.57422,1.57335,1.57355,2197900002.0
2008-08-15 09:30:00,1.57318,1.57412,1.57279,1.57383,2146200001.0
2008-08-15 09:35:00,1.57379,1.57394,1.57218,1.57275,1858800001.0
2008-08-15 09:40:00,1.5728,1.57319,1.57218,1.57304,2162100002.0
2008-08-15 09:45:00,1.57309,1.57326,1.57245,1.57278,2303300004.0
2008-08-15 09:50:00,1.57279,1.57334,1.57239,1.573,2243900005.0
2008-08-15 09:55:00,1.57311,1.57381,1.57252,1.57356,2933500004.0
2008-08-15 10:00:00,1.57379,1.57379,1.57313,1.5733,2176500003.0
2008-08-15 10:05:00,1.57343,1.57384,1.57222,1.57384,2393400005.0
2008-08-15 10:10:00,1.57382,1.57402,1.57303,1.57318,2200300005.0
2008-08-15 10:15:00,1.57328,1.57351,1.57188,1.5722,1784200001.0
2008-08-15 10:20:00,1.57231,1.57231,1.57121,1.5717,2203200006.0
2008-08-15 10:25:00,1.57159,1.57256,1.57107,1.57253,2618700003.0
2008-08-15 10:30:00,1.57259,1.57262,1.57183,1.57229,2573500006.0
2008-08-15 10:35:00,1.57229,1.57276,1.57151,1.57274,2568900009.0
2008-08-15 10:40:00,1.57286,1.57306,1.57198,1.57217,2410500003.0
2008-08-15 10:45:00,1.5721,1.57254,1.57156,1.57213,2102500001.0
2008-08-15 10:50:00,1.57211,1.57293,1.5719,1.57255,2193600002.0
2008-08-15 10:55:00,1.57282,1.57294,1.57154,1.5718,2421500002.0
2008-08-15 11:00:00,1.57172,1.57195,1.57137,1.57185,2439400005.0
2008-08-15 11:05:00,1.57167,1.57167,1.57109,1.57145,2099500004.0
2008-08-15 11:10:00,1.57153,1.5717,1.57104,1.57142,2517800012.0
2008-08-15 11:15:00,1.57139,1.57176,1.57121,1.57151,2050600005.0
2008-08-15 11:20:00,1.57142,1.57166,1.57083,1.57086,2602400004.0
2008-08-15 11:25:00,1.57102,1.57167,1.5705,1.57144,2536600006.0
2008-08-15 11:30:00,1.57146,1.57148,1.56997,1.57006,2586600003.0
2008-08-15 11:35:00,1.57022,1.57107,1.57022,1.57038,2603600003.0
2008-08-15 11:40:00,1.57054,1.57109,1.57028,1.5706,2998100005.0
2008-08-15 11:45:00,1.5708,1.57122,1.56972,1.57015,2600800002.0
2008-08-15 11:50:00,1.56976,1.57008,1.56761,1.56932,1226500001.0
2008-08-15 11:55:00,1.56961,1.57052,1.56954,1.57009,2387900003.0
2008-08-15 12:00:00,1.57034,1.57064,1.56936,1.56976,2161800002.0
2008-08-15 12:05:00,1.56986,1.57063,1.56954,1.57035,2037800004.0
2008-08-15 12:10:00,1.57033,1.57075,1.56991,1.56999,1909200001.0
2008-08-15 12:15:00,1.56988,1.57042,1.56943,1.57022,1680000004.0
2008-08-15 12:20:00,1.57024,1.57119,1.57009,1.57073,2099800003.0
2008-08-15 12:25:00,1.57057,1.5717,1.57041,1.57124,2586000005.0
2008-08-15 12:30:00,1.57117,1.5719,1.57086,1.57171,3206200004.0
2008-08-15 12:35:00,1.57176,1.57191,1.57118,1.57143,2724600004.0
2008-08-15 12:40:00,1.57154,1.57164,1.5708,1.57093,2079000006.0
2008-08-15 12:45:00,1.5709,1.5712,1.5706,1.57079,2381500003.0
2008-08-15 12:50:00,1.57063,1.57107,1.56983,1.57013,1845600002.0
2008-08-15 12:55:00,1.57015,1.57068,1.56969,1.57046,2417700003.0
2008-08-15 13:00:00,1.57049,1.57065,1.57002,1.57012,1570000004.0
2008-08-15 13:05:00,1.57021,1.57054,1.56982,1.56995,1347700002.0
2008-08-15 13:10:00,1.56998,1.57063,1.5699,1.57041,1551000002.0
2008-08-15 13:15:00,1.57062,1.57085,1.57009,1.57041,1293800004.0
2008-08-15 13:20:00,1.57034,1.57066,1.57015,1.57033,1088500001.0
2008-08-15 13:25:00,1.57044,1.57106,1.56991,1.57026,1703400002.0
2008-08-15 13:30:00,1.57024,1.57077,1.56984,1.57053,2141600003.0
2008-08-15 13:35:00,1.57079,1.57127,1.57068,1.57105,1979600001.0
2008-08-15 13:40:00,1.57104,1.57117,1.56981,1.57014,1097600002.0
2008-08-15 13:45:00,1.57021,1.57047,1.56991,1.57007,1870300005.0
2008-08-15 13:50:00,1.57016,1.57117,1.56999,1.57096,1874600001.0
2008-08-15 13:55:00,1.57091,1.57091,1.57008,1.5702,1691600005.0
2008-08-15 14:00:00,1.57004,1.57028,1.56954,1.56975,1931900005.0
2008-08-15 14:05:00,1.56985,1.57,1.56907,1.56946,1605900002.0
2008-08-15 14:10:00,1.56953,1.57041,1.56893,1.57041,961500003.0
2008-08-15 14:15:00,1.57017,1.57017,1.56813,1.56889,2018900009.0
2008-08-15 14:20:00,1.56874,1.56888,1.56475,1.56506,1776400001.0
2008-08-15 14:25:00,1.565,1.56615,1.56485,1.56531,1648300003.0
2008-08-15 14:30:00,1.56523,1.56586,1.56379,1.56562,188700001.0
2008-08-15 14:35:00,1.5654,1.56583,1.56388,1.56436,175500001.0
2008-08-15 14:40:00,1.56463,1.56512,1.56401,1.56416,238200001.0
2008-08-15 14:45:00,1.56405,1.56438,1.5625,1.56279,253800002.0
2008-08-15 14:50:00,1.56264,1.56392,1.56223,1.56231,194800001.0
2008-08-15 14:55:00,1.56236,1.56249,1.56027,1.56104,176600000.0
2008-08-15 15:00:00,1.56089,1.56196,1.56001,1.56193,256500001.0
2008-08-15 15:05:00,1.56153,1.5627,1.56058,1.56212,243600001.0
2008-08-15 15:10:00,1.56247,1.56312,1.5616,1.56238,166700000.0
2008-08-15 15:15:00,1.56191,1.56276,1.5615,1.56237,187700001.0
2008-08-15 15:20:00,1.56227,1.56265,1.56142,1.56152,172200000.0
2008-08-15 15:25:00,1.56148,1.56169,1.56089,1.56112,198100001.0
2008-08-15 15:30:00,1.56093,1.56153,1.56011,1.56099,223900000.0
2008-08-15 15:35:00,1.5607,1.56136,1.56033,1.5607,211900000.0
2008-08-15 15:40:00,1.561,1.5614,1.56022,1.561,163700001.0
2008-08-15 15:45:00,1.56099,1.56137,1.56029,1.561,199100000.0
2008-08-15 15:50:00,1.56049,1.56049,1.5584,1.55883,207400000.0
2008-08-15 15:55:00,1.55854,1.559,1.55716,1.55847,163600002.0
2008-08-15 16:00:00,1.55854,1.5606,1.55845,1.56015,154500000.0
2008-08-15 16:05:00,1.55997,1.56123,1.55974,1.56121,201200000.0
2008-08-15 16:10:00,1.56157,1.56258,1.56132,1.5621,215000001.0
2008-08-15 16:15:00,1.56177,1.56259,1.56124,1.56249,153700000.0
2008-08-15 16:20:00,1.56261,1.56308,1.56252,1.56277,241200001.0
2008-08-15 16:25:00,1.56286,1.56447,1.56248,1.56425,192200001.0
2008-08-15 16:30:00,1.56393,1.56441,1.56343,1.56372,248700000.0
2008-08-15 16:35:00,1.56355,1.56434,1.56309,1.56337,225800001.0
2008-08-15 16:40:00,1.56349,1.56434,1.56312,1.56423,211900001.0
2008-08-15 16:45:00,1.56404,1.5645,1.56262,1.56283,224100000.0
2008-08-15 16:50:00,1.56325,1.56477,1.56311,1.56466,230100003.0
2008-08-15 16:55:00,1.5646,1.5646,1.56314,1.56351,181100000.0
2008-08-15 17:00:00,1.56324,1.56444,1.56314,1.56412,207100000.0
2008-08-15 17:05:00,1.56405,1.56405,1.56252,1.56282,146900000.0
2008-08-15 17:10:00,1.56262,1.56281,1.56068,1.5607,167000000.0
2008-08-15 17:15:00,1.56095,1.56099,1.5598,1.5608,216000000.0
2008-08-15 17:20:00,1.56042,1.56064,1.55915,1.56027,172600001.0
2008-08-15 17:25:00,1.56012,1.56045,1.55949,1.56007,174700000.0
2008-08-15 17:30:00,1.55994,1.55994,1.55823,1.55851,211300000.0
2008-08-15 17:35:00,1.55856,1.55953,1.55856,1.55953,158800000.0
2008-08-15 17:40:00,1.55948,1.56035,1.55895,1.55917,246999999.0
2008-08-15 17:45:00,1.55945,1.5604,1.55861,1.55914,275500000.0
2008-08-15 17:50:00,1.559,1.55934,1.5585,1.55868,143200000.0
2008-08-15 17:55:00,1.55935,1.55947,1.5568,1.55801,220700000.0
2008-08-15 18:00:00,1.55826,1.55876,1.55746,1.55803,182600000.0
2008-08-15 18:05:00,1.55813,1.55858,1.55771,1.55829,223000000.0
2008-08-15 18:10:00,1.55822,1.56031,1.55796,1.56004,187900000.0
2008-08-15 18:15:00,1.55957,1.5601,1.55913,1.55917,165400000.0
2008-08-15 18:20:00,1.55923,1.5596,1.55905,1.55916,178000000.0
2008-08-15 18:25:00,1.55899,1.5592,1.55828,1.55857,221800001.0
2008-08-15 18:30:00,1.55831,1.55831,1.55733,1.5576,179000000.0
2008-08-15 18:35:00,1.55764,1.55769,1.55638,1.55644,192300000.0
2008-08-15 18:40:00,1.5558,1.55625,1.55537,1.55599,175700000.0
2008-08-15 18:45:00,1.55608,1.55654,1.55581,1.55646,143000001.0
2008-08-15 18:50:00,1.55642,1.55642,1.55523,1.55556,206800000.0
2008-08-15 18:55:00,1.55522,1.55713,1.55496,1.55713,205200002.0
2008-08-15 19:00:00,1.55698,1.55706,1.55605,1.55618,202000001.0
2008-08-15 19:05:00,1.55625,1.55629,1.55577,1.55602,148500000.0
2008-08-15 19:10:00,1.55612,1.55612,1.55501,1.55568,206700000.0
2008-08-15 19:15:00,1.55576,1.55616,1.55543,1.55604,174800001.0
2008-08-15 19:20:00,1.5561,1.55651,1.55549,1.55578,259900001.0
2008-08-15 19:25:00,1.55592,1.55607,1.55471,1.555,190400000.0
2008-08-15 19:30:00,1.55474,1.5548,1.55396,1.55455,216300000.0
2008-08-15 19:35:00,1.55444,1.55493,1.55389,1.55436,177200000.0
2008-08-15 19:40:00,1.55421,1.55487,1.55421,1.55487,257200005.0
2008-08-15 19:45:00,1.55485,1.55519,1.55462,1.55489,193500000.0
2008-08-15 19:50:00,1.55484,1.55521,1.55464,1.555,179400001.0
2008-08-15 19:55:00,1.55499,1.55541,1.55499,1.55523,151400000.0
2008-08-15 20:00:00,1.55533,1.55556,1.55504,1.55537,240000000.0
2008-08-15 20:05:00,1.55523,1.55579,1.55394,1.55445,133700000.0
2008-08-15 20:10:00,1.55416,1.55462,1.55278,1.55314,160500000.0
2008-08-15 20:15:00,1.55325,1.55384,1.55297,1.55381,212300000.0
2008-08-15 20:20:00,1.554,1.55469,1.55373,1.55436,187300000.0
2008-08-15 20:25:00,1.5546,1.55496,1.55363,1.55486,191700000.0
2008-08-15 20:30:00,1.55474,1.55503,1.5534,1.55352,209800001.0
2008-08-15 20:35:00,1.5533,1.55335,1.55266,1.55287,178500000.0
2008-08-15 20:40:00,1.55313,1.55434,1.55299,1.55424,227400001.0
2008-08-15 20:45:00,1.55414,1.55454,1.55352,1.55449,172600000.0
2008-08-15 20:50:00,1.55428,1.55475,1.55407,1.55465,190900000.0
2008-08-15 20:55:00,1.55479,1.55479,1.55405,1.55475,197800000.0
2008-08-15 21:00:00,1.55429,1.55464,1.55396,1.5541,183100000.0
2008-08-15 21:05:00,1.5538,1.5544,1.55372,1.55422,176500001.0
2008-08-15 21:10:00,1.55411,1.55451,1.55394,1.55419,179700000.0
2008-08-15 21:15:00,1.55392,1.55483,1.55392,1.55437,124100000.0
2008-08-15 21:20:00,1.55448,1.55469,1.55376,1.55415,232200001.0
2008-08-15 21:25:00,1.55434,1.55502,1.55405,1.55495,235400001.0
2008-08-15 21:30:00,1.55484,1.55535,1.55483,1.5552,155700000.0
2008-08-15 21:35:00,1.55521,1.55549,1.55489,1.5551,151700000.0
2008-08-15 21:40:00,1.55481,1.55505,1.55345,1.55345,166000001.0
2008-08-15 21:45:00,1.55349,1.55379,1.55314,1.55354,255600001.0
2008-08-15 21:50:00,1.55334,1.55414,1.55276,1.55281,184200000.0
2008-08-15 21:55:00,1.55303,1.55385,1.55292,1.5533,226400000.0
2008-08-15 22:00:00,1.55331,1.55351,1.55278,1.55333,158100000.0
2008-08-15 22:05:00,1.55352,1.55375,1.5531,1.55353,192600000.0
2008-08-15 22:10:00,1.55357,1.55417,1.55312,1.554,213400000.0
2008-08-15 22:15:00,1.55423,1.55435,1.55319,1.55419,163900000.0
2008-08-15 22:20:00,1.55426,1.55443,1.55376,1.55399,214899998.0
2008-08-15 22:25:00,1.55395,1.55447,1.5537,1.55405,183900000.0
2008-08-15 22:30:00,1.55422,1.55546,1.55281,1.55546,138700000.0
2008-08-15 22:35:00,1.55546,1.55578,1.55504,1.55566,211100000.0
2008-08-15 22:40:00,1.55573,1.55602,1.55531,1.55553,185500000.0
2008-08-15 22:45:00,1.5556,1.5564,1.5556,1.55575,157900000.0
2008-08-15 22:50:00,1.55521,1.55543,1.55462,1.55504,167700000.0
2008-08-15 22:55:00,1.55516,1.55538,1.55489,1.55531,201400000.0
2008-08-17 23:00:00,1.55468,1.55494,1.553,1.55371,159900000.0
2008-08-17 23:05:00,1.55367,1.55465,1.55366,1.55442,189200000.0
2008-08-17 23:10:00,1.55447,1.55508,1.55347,1.55459,123400000.0
2008-08-17 23:15:00,1.5547,1.5548,1.55412,1.55444,172500000.0
2008-08-17 23:20:00,1.55454,1.55533,1.5539,1.55493,191200000.0
2008-08-17 23:25:00,1.55454,1.55549,1.55454,1.55458,201500000.0
2008-08-17 23:30:00,1.55474,1.5549,1.55448,1.55481,206900001.0
2008-08-17 23:35:00,1.55478,1.55491,1.55458,1.55483,162600000.0
2008-08-17 23:40:00,1.55488,1.55544,1.55445,1.55462,170800000.0
2008-08-17 23:45:00,1.55457,1.55522,1.55426,1.5545,154000000.0
2008-08-17 23:50:00,1.55483,1.55601,1.55424,1.55424,251299999.0
2008-08-17 23:55:00,1.55515,1.55549,1.55454,1.55545,153700000.0
2008-08-18 00:00:00,1.55546,1.55571,1.55479,1.55562,193100000.0
2008-08-18 00:05:00,1.55583,1.55597,1.5555,1.55566,199500000.0
2008-08-18 00:10:00,1.55576,1.55583,1.5549,1.55529,267300000.0
2008-08-18 00:15:00,1.55496,1.55523,1.55479,1.55519,142100001.0
2008-08-18 00:20:00,1.55543,1.55711,1.55534,1.55701,175400000.0
2008-08-18 00:25:00,1.55686,1.55742,1.55617,1.5569,210800001.0
2008-08-18 00:30:00,1.55673,1.55721,1.5567,1.55686,164200001.0
2008-08-18 00:35:00,1.55711,1.55711,1.55663,1.55687,171300000.0
2008-08-18 00:40:00,1.55654,1.55671,1.55614,1.55653,161800001.0
2008-08-18 00:45:00,1.55659,1.55696,1.55626,1.55649,224500001.0
2008-08-18 00:50:00,1.55622,1.55673,1.55561,1.55599,250900002.0
2008-08-18 00:55:00,1.55584,1.55616,1.55552,1.55609,225200001.0
2008-08-18 01:00:00,1.55601,1.55604,1.5551,1.5551,186000000.0
2008-08-18 01:05:00,1.55516,1.55533,1.55449,1.55501,215000001.0
2008-08-18 01:10:00,1.55492,1.55497,1.55437,1.55463,185500000.0
2008-08-18 01:15:00,1.55449,1.5549,1.55415,1.55454,159800000.0
2008-08-18 01:20:00,1.55457,1.55569,1.55407,1.55556,196700000.0
2008-08-18 01:25:00,1.55549,1.55609,1.5551,1.55594,199200000.0
2008-08-18 01:30:00,1.55598,1.55622,1.5555,1.55607,186500000.0
2008-08-18 01:35:00,1.5561,1.55672,1.55586,1.5566,192300001.0
2008-08-18 01:40:00,1.5566,1.55733,1.55624,1.55645,151000000.0
2008-08-18 01:45:00,1.55633,1.55636,1.55559,1.55606,177000000.0
2008-08-18 01:50:00,1.55603,1.55675,1.55569,1.55604,163300000.0
2008-08-18 01:55:00,1.55582,1.55582,1.5551,1.55534,216600000.0
2008-08-18 02:00:00,1.55532,1.55584,1.55465,1.55584,147200000.0
2008-08-18 02:05:00,1.55602,1.55622,1.55542,1.55622,174800000.0
2008-08-18 02:10:00,1.55636,1.55695,1.55591,1.55642,178200001.0
2008-08-18 02:15:00,1.55652,1.55692,1.5562,1.55624,147900000.0
2008-08-18 02:20:00,1.55615,1.55656,1.55582,1.55621,182900000.0
2008-08-18 02:25:00,1.55617,1.55644,1.55567,1.55633,162600000.0
2008-08-18 02:30:00,1.5564,1.55762,1.5564,1.55759,197000000.0
2008-08-18 02:35:00,1.55773,1.55801,1.55703,1.55745,199500000.0
2008-08-18 02:40:00,1.55725,1.55756,1.55675,1.55756,177000002.0
2008-08-18 02:45:00,1.55741,1.55847,1.55739,1.55826,170800000.0
2008-08-18 02:50:00,1.55842,1.55881,1.55741,1.55781,199100001.0
2008-08-18 02:55:00,1.558,1.55821,1.55736,1.55797,198700001.0
2008-08-18 03:00:00,1.55806,1.55806,1.55707,1.55707,181800001.0
2008-08-18 03:05:00,1.55767,1.55813,1.55761,1.55761,216600000.0
2008-08-18 03:10:00,1.55783,1.55793,1.55734,1.55757,242000001.0
2008-08-18 03:15:00,1.5575,1.55765,1.55667,1.55756,163300002.0
2008-08-18 03:20:00,1.55778,1.55838,1.55749,1.55831,158100000.0
2008-08-18 03:25:00,1.55795,1.55815,1.55764,1.55764,210000000.0
2008-08-18 03:30:00,1.55784,1.55808,1.55765,1.5579,213100000.0
2008-08-18 03:35:00,1.55801,1.55867,1.55754,1.55863,182700000.0
2008-08-18 03:40:00,1.55857,1.55877,1.55837,1.55851,149400000.0
2008-08-18 03:45:00,1.55875,1.55877,1.55816,1.55827,206200001.0
2008-08-18 03:50:00,1.55814,1.5584,1.558,1.55814,199000000.0
2008-08-18 03:55:00,1.55786,1.55814,1.55764,1.55773,160900000.0
2008-08-18 04:00:00,1.55762,1.55782,1.5572,1.55737,133500000.0
2008-08-18 04:05:00,1.55696,1.55764,1.55696,1.55747,158000000.0
2008-08-18 04:10:00,1.55734,1.55784,1.55719,1.55759,184900000.0
2008-08-18 04:15:00,1.55755,1.5579,1.55705,1.55775,170300000.0
2008-08-18 04:20:00,1.55777,1.55812,1.55763,1.55771,166900000.0
2008-08-18 04:25:00,1.55773,1.55777,1.5571,1.55754,200500000.0
2008-08-18 04:30:00,1.55751,1.55794,1.5574,1.5577,216900000.0
2008-08-18 04:35:00,1.55775,1.55827,1.55766,1.55813,178800003.0
2008-08-18 04:40:00,1.55798,1.55815,1.55729,1.55772,167399999.0
2008-08-18 04:45:00,1.55752,1.55765,1.55685,1.55749,181300000.0
2008-08-18 04:50:00,1.5574,1.55767,1.55712,1.55751,174600001.0
2008-08-18 04:55:00,1.55758,1.55782,1.55729,1.55765,162100000.0
2008-08-18 05:00:00,1.55775,1.55826,1.5577,1.55826,189800001.0
2008-08-18 05:05:00,1.55808,1.55818,1.55752,1.55794,177500001.0
2008-08-18 05:10:00,1.55804,1.55883,1.55781,1.55829,188100003.0
2008-08-18 05:15:00,1.55834,1.55902,1.55809,1.55888,184200000.0
2008-08-18 05:20:00,1.55884,1.55893,1.55804,1.55875,147700000.0
2008-08-18 05:25:00,1.55888,1.55913,1.55827,1.55877,140300000.0
2008-08-18 05:30:00,1.55875,1.55884,1.55813,1.55846,192000000.0
2008-08-18 05:35:00,1.55851,1.5588,1.55822,1.55871,190500000.0
2008-08-18 05:40:00,1.55874,1.55912,1.55845,1.55912,196500000.0
2008-08-18 05:45:00,1.55899,1.56032,1.5588,1.5599,192400001.0
2008-08-18 05:50:00,1.5597,1.55986,1.55898,1.55971,178100000.0
2008-08-18 05:55:00,1.55968,1.56069,1.55954,1.56053,159000000.0
2008-08-18 06:00:00,1.5602,1.56025,1.55954,1.55972,188800000.0
2008-08-18 06:05:00,1.5596,1.56033,1.55944,1.55944,195000000.0
2008-08-18 06:10:00,1.55935,1.56003,1.55915,1.55971,194100001.0
2008-08-18 06:15:00,1.5596,1.56048,1.5596,1.56027,134000000.0
2008-08-18 06:20:00,1.56056,1.56079,1.55968,1.55994,160900000.0
2008-08-18 06:25:00,1.55988,1.56002,1.55934,1.55945,165900001.0
2008-08-18 06:30:00,1.55956,1.56007,1.55945,1.55972,161000000.0
2008-08-18 06:35:00,1.55965,1.55995,1.55939,1.55946,164800000.0
2008-08-18 06:40:00,1.55932,1.5595,1.55844,1.55872,186700000.0
2008-08-18 06:45:00,1.55893,1.55927,1.5586,1.55903,244800001.0
2008-08-18 06:50:00,1.55905,1.55932,1.55873,1.55882,156900000.0
2008-08-18 06:55:00,1.5591,1.5591,1.55837,1.55862,204300000.0
2008-08-18 07:00:00,1.55894,1.55914,1.55841,1.55877,220000000.0
2008-08-18 07:05:00,1.55883,1.55903,1.55864,1.55896,200000000.0
2008-08-18 07:10:00,1.55904,1.55932,1.55883,1.55896,221500001.0
2008-08-18 07:15:00,1.559,1.55938,1.55851,1.55876,180800000.0
2008-08-18 07:20:00,1.55862,1.55897,1.55833,1.55882,170800000.0
2008-08-18 07:25:00,1.55908,1.55956,1.55803,1.55867,207300000.0
2008-08-18 07:30:00,1.55878,1.5594,1.5583,1.5593,217500000.0
2008-08-18 07:35:00,1.55877,1.55877,1.55814,1.55855,216500001.0
2008-08-18 07:40:00,1.55837,1.55865,1.5582,1.55835,195800000.0
2008-08-18 07:45:00,1.55841,1.55914,1.55798,1.55872,189000000.0
2008-08-18 07:50:00,1.55915,1.55922,1.55817,1.55821,137900000.0
2008-08-18 07:55:00,1.55844,1.55902,1.55803,1.5585,180900000.0
2008-08-18 08:00:00,1.55848,1.55871,1.55755,1.55768,138000000.0
2008-08-18 08:05:00,1.55804,1.55824,1.55679,1.55798,165900000.0
2008-08-18 08:10:00,1.55818,1.55918,1.55801,1.5591,213700000.0
2008-08-18 08:15:00,1.55896,1.55913,1.55851,1.55862,205900000.0
2008-08-18 08:20:00,1.5588,1.55913,1.55811,1.55902,219100000.0
2008-08-18 08:25:00,1.55921,1.55925,1.55811,1.55811,217800001.0
2008-08-18 08:30:00,1.55786,1.55835,1.55735,1.55767,149000000.0
2008-08-18 08:35:00,1.55758,1.55762,1.55681,1.55716,217900000.0
2008-08-18 08:40:00,1.55706,1.55706,1.55625,1.55694,167900000.0
2008-08-18 08:45:00,1.55701,1.55869,1.55701,1.55821,244800000.0
2008-08-18 08:50:00,1.5581,1.5583,1.55665,1.55703,181200000.0
2008-08-18 08:55:00,1.55703,1.55824,1.55625,1.55794,167900000.0
2008-08-18 09:00:00,1.55821,1.55863,1.55779,1.55799,131200000.0
2008-08-18 09:05:00,1.55812,1.55883,1.55741,1.55787,188900000.0
2008-08-18 09:10:00,1.55779,1.55823,1.55701,1.5575,146600001.0
2008-08-18 09:15:00,1.55723,1.55751,1.55662,1.55717,152200000.0
2008-08-18 09:20:00,1.55739,1.55873,1.55732,1.55767,200400001.0
2008-08-18 09:25:00,1.55754,1.55838,1.5574,1.55836,152200001.0
2008-08-18 09:30:00,1.55825,1.55881,1.55819,1.55827,135000000.0
2008-08-18 09:35:00,1.55823,1.55931,1.55803,1.55931,154900000.0
2008-08-18 09:40:00,1.55949,1.56023,1.55941,1.55974,181500000.0
2008-08-18 09:45:00,1.55993,1.56026,1.55955,1.55978,193300000.0
2008-08-18 09:50:00,1.55978,1.55994,1.5591,1.55987,226299998.0
2008-08-18 09:55:00,1.55985,1.56129,1.55967,1.5611,187400000.0
2008-08-18 10:00:00,1.56101,1.56113,1.55947,1.55994,223000000.0
2008-08-18 10:05:00,1.55947,1.5599,1.55808,1.55908,157800001.0
2008-08-18 10:10:00,1.55931,1.55936,1.55804,1.55879,228600000.0
2008-08-18 10:15:00,1.5586,1.5593,1.55826,1.55914,202600000.0
2008-08-18 10:20:00,1.55912,1.55912,1.55778,1.55869,201000000.0
2008-08-18 10:25:00,1.55866,1.5594,1.55806,1.55863,188900000.0
2008-08-18 10:30:00,1.55845,1.55915,1.55771,1.55881,204100000.0
2008-08-18 10:35:00,1.55904,1.56001,1.5585,1.55886,155600000.0
2008-08-18 10:40:00,1.55898,1.55965,1.55877,1.55952,206600001.0
2008-08-18 10:45:00,1.55946,1.56137,1.55946,1.56087,193600001.0
2008-08-18 10:50:00,1.56097,1.56135,1.56021,1.56097,216800000.0
2008-08-18 10:55:00,1.56108,1.56181,1.5605,1.56158,207700000.0
2008-08-18 11:00:00,1.56164,1.56195,1.56126,1.56163,168500000.0
2008-08-18 11:05:00,1.56142,1.56143,1.5611,1.56129,195900000.0
2008-08-18 11:10:00,1.56117,1.56173,1.56091,1.561,175900000.0
2008-08-18 11:15:00,1.56124,1.56126,1.55975,1.55984,185200000.0
2008-08-18 11:20:00,1.55984,1.56032,1.55949,1.5602,220700000.0
2008-08-18 11:25:00,1.56039,1.56063,1.56001,1.56048,193600000.0
2008-08-18 11:30:00,1.56062,1.56147,1.56022,1.56118,209600000.0
2008-08-18 11:35:00,1.56104,1.56293,1.56091,1.56264,184100000.0
2008-08-18 11:40:00,1.56256,1.56294,1.56223,1.5625,166700001.0
2008-08-18 11:45:00,1.56279,1.56294,1.56238,1.5625,170600000.0
2008-08-18 11:50:00,1.5623,1.56238,1.56195,1.56214,211800002.0
2008-08-18 11:55:00,1.56195,1.56256,1.56172,1.56201,163200000.0
2008-08-18 12:00:00,1.56193,1.56254,1.56077,1.56126,160100000.0
2008-08-18 12:05:00,1.56113,1.56187,1.5609,1.56149,187700000.0
2008-08-18 12:10:00,1.56135,1.56184,1.5606,1.56138,290000001.0
2008-08-18 12:15:00,1.5614,1.56178,1.56101,1.56159,202300001.0
2008-08-18 12:20:00,1.56161,1.56253,1.5614,1.56153,196900000.0
2008-08-18 12:25:00,1.56157,1.56178,1.5612,1.56172,242300000.0
2008-08-18 12:30:00,1.56181,1.56203,1.56161,1.5618,198000001.0
2008-08-18 12:35:00,1.56175,1.56177,1.56053,1.56081,183200001.0
2008-08-18 12:40:00,1.56091,1.56123,1.56041,1.56108,195100000.0
2008-08-18 12:45:00,1.56082,1.56116,1.56042,1.56076,219700000.0
2008-08-18 12:50:00,1.56066,1.56095,1.55946,1.5596,200100000.0
2008-08-18 12:55:00,1.55972,1.55989,1.55898,1.55989,190100000.0
2008-08-18 13:00:00,1.55993,1.55995,1.55718,1.5575,195200000.0
2008-08-18 13:05:00,1.55729,1.55816,1.55727,1.55768,235300000.0
2008-08-18 13:10:00,1.55778,1.55866,1.5573,1.55843,238700001.0
2008-08-18 13:15:00,1.55854,1.55913,1.55831,1.55867,199100000.0
2008-08-18 13:20:00,1.55858,1.55957,1.5581,1.55957,215900000.0
2008-08-18 13:25:00,1.55957,1.55969,1.55885,1.55958,158800000.0
2008-08-18 13:30:00,1.5595,1.56043,1.5592,1.56007,1713500001.0
2008-08-18 13:35:00,1.56011,1.56059,1.5597,1.55987,1897400002.0
2008-08-18 13:40:00,1.5597,1.55973,1.55839,1.5588,2000900003.0
2008-08-18 13:45:00,1.55892,1.55939,1.55794,1.55804,976900004.0
2008-08-18 13:50:00,1.55816,1.55843,1.55755,1.55786,1528400005.0
2008-08-18 13:55:00,1.55784,1.55905,1.55769,1.55896,1796500006.0
2008-08-18 14:00:00,1.55903,1.55903,1.55791,1.55843,1687200001.0
2008-08-18 14:05:00,1.55866,1.55885,1.55705,1.55712,1944200004.0
2008-08-18 14:10:00,1.5568,1.55719,1.55486,1.55543,1830200001.0
2008-08-18 14:15:00,1.55544,1.55628,1.55445,1.55574,1222000002.0
2008-08-18 14:20:00,1.55589,1.55788,1.55545,1.55788,1947100003.0
2008-08-18 14:25:00,1.55782,1.55893,1.55761,1.55783,1961500000.0
2008-08-18 14:30:00,1.55781,1.55837,1.55728,1.55752,1695500001.0
2008-08-18 14:35:00,1.55752,1.5578,1.55716,1.55762,1119900003.0
2008-08-18 14:40:00,1.55767,1.55794,1.55727,1.55781,1345700004.0
2008-08-18 14:45:00,1.55774,1.55781,1.55523,1.55575,1542600003.0
2008-08-18 14:50:00,1.55583,1.55769,1.55575,1.55699,1386500000.0
2008-08-18 14:55:00,1.55703,1.55766,1.55652,1.55726,1761800002.0
2008-08-18 15:00:00,1.55731,1.55786,1.55718,1.55752,2319400003.0
2008-08-18 15:05:00,1.55768,1.55815,1.5575,1.55768,1907500005.0
2008-08-18 15:10:00,1.55775,1.55843,1.55758,1.55807,2239200006.0
2008-08-18 15:15:00,1.55811,1.55826,1.55743,1.55762,2010800008.0
2008-08-18 15:20:00,1.55748,1.55758,1.55543,1.55607,2725500002.0
2008-08-18 15:25:00,1.55608,1.55653,1.55565,1.5563,3168700006.0
2008-08-18 15:30:00,1.55629,1.55711,1.55603,1.55673,2440200005.0
2008-08-18 15:35:00,1.55668,1.55711,1.55624,1.55658,2133500004.0
2008-08-18 15:40:00,1.5569,1.55768,1.5568,1.55762,1658500000.0
2008-08-18 15:45:00,1.55783,1.55802,1.55711,1.55722,1937000001.0
2008-08-18 15:50:00,1.55715,1.55764,1.55682,1.55729,2034100003.0
2008-08-18 15:55:00,1.55724,1.55809,1.55711,1.55767,2085199999.0
2008-08-18 16:00:00,1.55748,1.5581,1.55699,1.5575,2098800002.0
2008-08-18 16:05:00,1.55757,1.55781,1.55731,1.55743,1272700000.0
2008-08-18 16:10:00,1.55748,1.55806,1.55719,1.55769,2528900004.0
2008-08-18 16:15:00,1.5578,1.55903,1.55754,1.55817,3093800008.0
2008-08-18 16:20:00,1.55806,1.5587,1.55792,1.55799,2643800006.0
2008-08-18 16:25:00,1.55793,1.56005,1.55755,1.55979,2518000000.0
2008-08-18 16:30:00,1.55994,1.56146,1.55972,1.56112,2362400004.0
2008-08-18 16:35:00,1.561,1.56137,1.55938,1.55938,2587300003.0
2008-08-18 16:40:00,1.55952,1.56046,1.55938,1.56019,2087200003.0
2008-08-18 16:45:00,1.56019,1.56092,1.5599,1.56028,2437400004.0
2008-08-18 16:50:00,1.56027,1.56075,1.55974,1.56029,2006900008.0
2008-08-18 16:55:00,1.56028,1.56119,1.56021,1.5609,2425700005.0
2008-08-18 17:00:00,1.56085,1.56142,1.5604,1.56135,2347100003.0
2008-08-18 17:05:00,1.56139,1.56167,1.56117,1.56137,2119600003.0
2008-08-18 17:10:00,1.56142,1.56189,1.56113,1.56173,2246700004.0
2008-08-18 17:15:00,1.56169,1.56194,1.56128,1.56141,2402600006.0
2008-08-18 17:20:00,1.56147,1.56219,1.56123,1.5618,2369100005.0
2008-08-18 17:25:00,1.5618,1.56215,1.56137,1.56137,2510400004.0
2008-08-18 17:30:00,1.56137,1.56208,1.56125,1.56177,2623400005.0
2008-08-18 17:35:00,1.56172,1.56252,1.56162,1.56185,2230600001.0
2008-08-18 17:40:00,1.56154,1.56165,1.5608,1.56146,1817600002.0
2008-08-18 17:45:00,1.56118,1.56118,1.56028,1.56102,2264900009.0
2008-08-18 17:50:00,1.56117,1.56202,1.56117,1.56163,2513200008.0
2008-08-18 17:55:00,1.56167,1.56308,1.56163,1.56204,2493000005.0
2008-08-18 18:00:00,1.56198,1.56286,1.56147,1.56248,3025600008.0
2008-08-18 18:05:00,1.56264,1.56303,1.56191,1.5621,2395200005.0
2008-08-18 18:10:00,1.5623,1.56291,1.56202,1.56204,2184000006.0
2008-08-18 18:15:00,1.56185,1.56267,1.56166,1.56256,2071100001.0
2008-08-18 18:20:00,1.56261,1.56385,1.56251,1.56365,1743900004.0
2008-08-18 18:25:00,1.56366,1.56394,1.56324,1.56394,2185600006.0
2008-08-18 18:30:00,1.56411,1.56411,1.56327,1.56378,2169400002.0
2008-08-18 18:35:00,1.56374,1.56423,1.56354,1.56378,1603700001.0
2008-08-18 18:40:00,1.56387,1.56447,1.56378,1.56422,2255600005.0
2008-08-18 18:45:00,1.56421,1.56451,1.56385,1.56407,2182300001.0
2008-08-18 18:50:00,1.56427,1.56427,1.56368,1.56409,1921800003.0
2008-08-18 18:55:00,1.56419,1.56429,1.56321,1.56346,2753400006.0
2008-08-18 19:00:00,1.56355,1.56439,1.56351,1.56356,2265100003.0
2008-08-18 19:05:00,1.56361,1.56394,1.56313,1.56324,2863200005.0
2008-08-18 19:10:00,1.56363,1.56428,1.56341,1.56428,2744400002.0
2008-08-18 19:15:00,1.56412,1.56426,1.56291,1.56294,2083500005.0
2008-08-18 19:20:00,1.56299,1.56348,1.56277,1.56307,2099200007.0
2008-08-18 19:25:00,1.56301,1.5636,1.56269,1.56286,1751100003.0
2008-08-18 19:30:00,1.56281,1.56333,1.56272,1.56322,2302200004.0
2008-08-18 19:35:00,1.56337,1.56378,1.5632,1.56337,1819300002.0
2008-08-18 19:40:00,1.56344,1.56446,1.56341,1.56355,1277700002.0
2008-08-18 19:45:00,1.56351,1.56475,1.56317,1.56466,1548800001.0
2008-08-18 19:50:00,1.5645,1.56539,1.56407,1.56407,2269900007.0
2008-08-18 19:55:00,1.56414,1.5647,1.56381,1.56439,1962100004.0
2008-08-18 20:00:00,1.56435,1.56516,1.56413,1.5647,2887500011.0
2008-08-18 20:05:00,1.56475,1.56535,1.56443,1.56499,2741700005.0
2008-08-18 20:10:00,1.56487,1.56523,1.56425,1.56479,3087800006.0
2008-08-18 20:15:00,1.56475,1.56588,1.56475,1.56546,1952800004.0
2008-08-18 20:20:00,1.56537,1.56537,1.56458,1.56506,1327100001.0
2008-08-18 20:25:00,1.56501,1.56513,1.56446,1.56486,1853900001.0
2008-08-18 20:30:00,1.56475,1.56504,1.56434,1.56449,1273000003.0
2008-08-18 20:35:00,1.56444,1.56526,1.56438,1.56524,1758200002.0
2008-08-18 20:40:00,1.56527,1.56536,1.56387,1.56403,1388300001.0
2008-08-18 20:45:00,1.56416,1.56416,1.5632,1.56341,1800900001.0
2008-08-18 20:50:00,1.56338,1.56379,1.56293,1.56315,992900000.0
2008-08-18 20:55:00,1.56312,1.56399,1.56294,1.56384,1323200001.0
2008-08-18 21:00:00,1.56362,1.56362,1.56274,1.56311,1148100000.0
2008-08-18 21:05:00,1.56312,1.56405,1.56312,1.56372,1502300000.0
2008-08-18 21:10:00,1.56363,1.56389,1.5634,1.56353,1252500003.0
2008-08-18 21:15:00,1.56377,1.5641,1.56282,1.56368,1054000003.0
2008-08-18 21:20:00,1.56379,1.56384,1.56327,1.56339,548700001.0
2008-08-18 21:25:00,1.56336,1.5635,1.56281,1.56281,1034800002.0
2008-08-18 21:30:00,1.56268,1.56305,1.5623,1.56253,1307400003.0
2008-08-18 21:35:00,1.56257,1.56281,1.5621,1.56251,1454300003.0
2008-08-18 21:40:00,1.56241,1.56257,1.56193,1.56231,889900000.0
2008-08-18 21:45:00,1.56224,1.56288,1.56216,1.56277,1743900005.0
2008-08-18 21:50:00,1.56274,1.56316,1.56256,1.56283,1881200002.0
2008-08-18 21:55:00,1.56303,1.5642,1.5628,1.56402,1064600003.0
2008-08-18 22:00:00,1.56388,1.56404,1.56356,1.56403,692900001.0
2008-08-18 22:05:00,1.56411,1.56431,1.56362,1.56392,862100000.0
2008-08-18 22:10:00,1.56387,1.56475,1.56378,1.56429,1083500000.0
2008-08-18 22:15:00,1.56415,1.5649,1.56415,1.56456,677200001.0
2008-08-18 22:20:00,1.56455,1.56471,1.56397,1.56397,925700002.0
2008-08-18 22:25:00,1.56407,1.5648,1.56406,1.56454,896300002.0
2008-08-18 22:30:00,1.56451,1.56485,1.56421,1.56454,1003500002.0
2008-08-18 22:35:00,1.56452,1.56489,1.56425,1.56465,1108500003.0
2008-08-18 22:40:00,1.56474,1.56509,1.56454,1.56466,990600002.0
2008-08-18 22:45:00,1.56471,1.56502,1.56461,1.56468,818600001.0
2008-08-18 22:50:00,1.56451,1.5649,1.56406,1.56427,1105300002.0
2008-08-18 22:55:00,1.56443,1.56443,1.56339,1.56369,815600003.0
2008-08-18 23:00:00,1.56327,1.56405,1.56309,1.56397,221900000.0
2008-08-18 23:05:00,1.56355,1.56402,1.56289,1.56351,193400000.0
2008-08-18 23:10:00,1.56379,1.5644,1.56379,1.56435,293800000.0
2008-08-18 23:15:00,1.56444,1.56464,1.56393,1.56417,220200000.0
2008-08-18 23:20:00,1.56418,1.56435,1.56359,1.56387,489000001.0
2008-08-18 23:25:00,1.56406,1.56446,1.56382,1.56392,204400001.0
2008-08-18 23:30:00,1.56432,1.56432,1.56344,1.56353,474000000.0
2008-08-18 23:35:00,1.56364,1.56373,1.56319,1.56355,437700002.0
2008-08-18 23:40:00,1.56365,1.56371,1.56162,1.56162,377300003.0
2008-08-18 23:45:00,1.56148,1.5624,1.56122,1.56224,350600000.0
2008-08-18 23:50:00,1.56231,1.56324,1.56225,1.56268,564600001.0
2008-08-18 23:55:00,1.56263,1.56309,1.56206,1.56206,478500000.0
2008-08-19 00:00:00,1.56198,1.56232,1.56104,1.56215,861400001.0
2008-08-19 00:05:00,1.56206,1.56288,1.56193,1.56288,381200000.0
2008-08-19 00:10:00,1.56265,1.56286,1.56227,1.56238,175800000.0
2008-08-19 00:15:00,1.56234,1.56234,1.56153,1.56155,333000002.0
2008-08-19 00:20:00,1.56149,1.56227,1.56149,1.56189,249600001.0
2008-08-19 00:25:00,1.56207,1.56242,1.5618,1.56206,225100000.0
2008-08-19 00:30:00,1.5621,1.5627,1.56208,1.5627,372700001.0
2008-08-19 00:35:00,1.56237,1.56264,1.56183,1.56183,275500000.0
2008-08-19 00:40:00,1.56195,1.56231,1.56166,1.56181,179100000.0
2008-08-19 00:45:00,1.56206,1.56254,1.56146,1.56213,191700001.0
2008-08-19 00:50:00,1.56262,1.56289,1.5621,1.56212,373800003.0
2008-08-19 00:55:00,1.56253,1.56278,1.56218,1.56241,417000000.0
2008-08-19 01:00:00,1.56244,1.56282,1.56235,1.56272,260100002.0
2008-08-19 01:05:00,1.56276,1.56304,1.562,1.5626,376400001.0
2008-08-19 01:10:00,1.56237,1.56276,1.56157,1.56161,647399998.0
2008-08-19 01:15:00,1.56175,1.56269,1.56167,1.56263,282000000.0
2008-08-19 01:20:00,1.56243,1.56283,1.5618,1.56277,393500000.0
2008-08-19 01:25:00,1.5628,1.56329,1.56246,1.56322,600800001.0
2008-08-19 01:30:00,1.56305,1.56341,1.56257,1.5626,362700000.0
2008-08-19 01:35:00,1.563,1.56327,1.56269,1.56302,187400000.0
2008-08-19 01:40:00,1.56283,1.56319,1.56235,1.56243,656100003.0
2008-08-19 01:45:00,1.56233,1.56336,1.56215,1.56336,404400001.0
2008-08-19 01:50:00,1.5632,1.56387,1.56282,1.56387,642600000.0
2008-08-19 01:55:00,1.56375,1.56376,1.56299,1.56304,319800000.0
2008-08-19 02:00:00,1.56357,1.56379,1.56283,1.56292,208800000.0
2008-08-19 02:05:00,1.56284,1.56349,1.56258,1.56339,194200001.0
2008-08-19 02:10:00,1.56316,1.5635,1.56263,1.56291,180099999.0
2008-08-19 02:15:00,1.56284,1.56308,1.56237,1.56287,180799999.0
2008-08-19 02:20:00,1.563,1.56339,1.56255,1.563,183800000.0
2008-08-19 02:25:00,1.56302,1.56336,1.56248,1.5629,168600000.0
2008-08-19 02:30:00,1.56288,1.56289,1.5623,1.56258,186700000.0
2008-08-19 02:35:00,1.56272,1.56294,1.56208,1.56233,190600000.0
2008-08-19 02:40:00,1.56199,1.56273,1.56164,1.5624,185700001.0
2008-08-19 02:45:00,1.56241,1.56256,1.56148,1.56221,157600000.0
2008-08-19 02:50:00,1.56247,1.56247,1.56195,1.56232,156300000.0
2008-08-19 02:55:00,1.56222,1.56306,1.56214,1.56306,196100001.0
2008-08-19 03:00:00,1.56313,1.56315,1.5621,1.5621,142300000.0
2008-08-19 03:05:00,1.56255,1.56265,1.56195,1.56203,177900000.0
2008-08-19 03:10:00,1.5623,1.56291,1.56207,1.56282,204900000.0
2008-08-19 03:15:00,1.56296,1.56299,1.56177,1.56218,164100001.0
2008-08-19 03:20:00,1.56243,1.56243,1.56161,1.56191,207300002.0
2008-08-19 03:25:00,1.56176,1.56252,1.56163,1.56217,152600001.0
2008-08-19 03:30:00,1.56236,1.56258,1.56194,1.56194,210800000.0
2008-08-19 03:35:00,1.56208,1.5625,1.56125,1.56144,190900000.0
2008-08-19 03:40:00,1.56164,1.56262,1.56156,1.56201,176700001.0
2008-08-19 03:45:00,1.56235,1.56255,1.56207,1.56249,161000000.0
2008-08-19 03:50:00,1.56229,1.56242,1.56184,1.56215,197300001.0
2008-08-19 03:55:00,1.56197,1.56248,1.5618,1.56217,216000000.0
2008-08-19 04:00:00,1.56208,1.56221,1.56157,1.56157,148900000.0
2008-08-19 04:05:00,1.56115,1.56201,1.56115,1.5616,208199999.0
2008-08-19 04:10:00,1.56154,1.56189,1.56115,1.56163,162800000.0
2008-08-19 04:15:00,1.56165,1.56247,1.56152,1.56231,208500001.0
2008-08-19 04:20:00,1.56204,1.56266,1.56204,1.56242,167900000.0
2008-08-19 04:25:00,1.56253,1.56315,1.56244,1.56305,190900000.0
2008-08-19 04:30:00,1.56283,1.56328,1.56273,1.56315,249600001.0
2008-08-19 04:35:00,1.56309,1.56355,1.56212,1.56268,170600000.0
2008-08-19 04:40:00,1.56268,1.56315,1.56238,1.5629,155000000.0
2008-08-19 04:45:00,1.56296,1.56309,1.56215,1.56254,150400000.0
2008-08-19 04:50:00,1.56246,1.56337,1.56244,1.56312,159000001.0
2008-08-19 04:55:00,1.56297,1.56325,1.56272,1.56302,250200001.0
2008-08-19 05:00:00,1.563,1.5634,1.5628,1.56312,181900000.0
2008-08-19 05:05:00,1.56294,1.56317,1.56262,1.56287,157000000.0
2008-08-19 05:10:00,1.56287,1.56298,1.56209,1.56229,121800000.0
2008-08-19 05:15:00,1.56228,1.56249,1.56199,1.56228,142400000.0
2008-08-19 05:20:00,1.56222,1.5625,1.56209,1.56237,157200000.0
2008-08-19 05:25:00,1.56235,1.56277,1.56188,1.56277,175300000.0
2008-08-19 05:30:00,1.56291,1.5633,1.56263,1.56307,172100000.0
2008-08-19 05:35:00,1.56287,1.56323,1.56263,1.5632,219100000.0
2008-08-19 05:40:00,1.56316,1.56358,1.56292,1.56316,175699999.0
2008-08-19 05:45:00,1.56311,1.56358,1.56287,1.56308,203500000.0
2008-08-19 05:50:00,1.56309,1.56329,1.56247,1.5627,180200000.0
2008-08-19 05:55:00,1.56237,1.56274,1.56211,1.56235,145400000.0
2008-08-19 06:00:00,1.56202,1.56283,1.56196,1.56275,211400001.0
2008-08-19 06:05:00,1.56257,1.56279,1.56237,1.56244,206300000.0
2008-08-19 06:10:00,1.56264,1.56296,1.56201,1.56201,218800000.0
2008-08-19 06:15:00,1.56218,1.56256,1.56178,1.56183,157400000.0
2008-08-19 06:20:00,1.56212,1.56232,1.56175,1.56215,168200000.0
2008-08-19 06:25:00,1.56213,1.56213,1.5616,1.56172,149600000.0
2008-08-19 06:30:00,1.56193,1.56228,1.56154,1.56173,219300001.0
2008-08-19 06:35:00,1.56156,1.56258,1.56126,1.56224,198900000.0
2008-08-19 06:40:00,1.56221,1.56272,1.56196,1.56235,123300000.0
2008-08-19 06:45:00,1.56258,1.56258,1.56201,1.56224,242300000.0
2008-08-19 06:50:00,1.56221,1.56226,1.56174,1.56195,149700000.0
2008-08-19 06:55:00,1.56234,1.56264,1.56181,1.56185,181700000.0
2008-08-19 07:00:00,1.56205,1.56226,1.56172,1.56177,204600001.0
2008-08-19 07:05:00,1.56165,1.56204,1.56145,1.56204,191500000.0
2008-08-19 07:10:00,1.56179,1.56201,1.56116,1.5613,222500000.0
2008-08-19 07:15:00,1.56134,1.56201,1.56101,1.56166,164400000.0
2008-08-19 07:20:00,1.56141,1.56217,1.56126,1.56196,239800001.0
2008-08-19 07:25:00,1.56214,1.56243,1.5612,1.56155,155000000.0
2008-08-19 07:30:00,1.56156,1.56244,1.56098,1.562,213700001.0
2008-08-19 07:35:00,1.56162,1.56232,1.56159,1.56205,162200000.0
2008-08-19 07:40:00,1.56194,1.56235,1.56174,1.56223,244400003.0
2008-08-19 07:45:00,1.56214,1.56221,1.5612,1.56166,170900000.0
2008-08-19 07:50:00,1.56196,1.56209,1.5609,1.56134,133300000.0
2008-08-19 07:55:00,1.56117,1.56149,1.56064,1.56105,180000000.0
2008-08-19 08:00:00,1.56097,1.5616,1.56031,1.56038,196700001.0
2008-08-19 08:05:00,1.56052,1.56117,1.56051,1.56116,168100001.0
2008-08-19 08:10:00,1.56123,1.5613,1.56062,1.56062,178400000.0
2008-08-19 08:15:00,1.56066,1.56148,1.5599,1.56082,261900000.0
2008-08-19 08:20:00,1.56089,1.56099,1.55965,1.56013,191500000.0
2008-08-19 08:25:00,1.56022,1.56073,1.56004,1.56019,190200000.0
2008-08-19 08:30:00,1.55998,1.56124,1.55964,1.56124,212499998.0
2008-08-19 08:35:00,1.56128,1.56152,1.56053,1.5608,150900000.0
2008-08-19 08:40:00,1.56083,1.56124,1.56014,1.56085,148600000.0
2008-08-19 08:45:00,1.56077,1.56127,1.56028,1.56054,194300000.0
2008-08-19 08:50:00,1.56037,1.5611,1.56003,1.56044,206600003.0
2008-08-19 08:55:00,1.56018,1.56091,1.56006,1.56049,211500000.0
2008-08-19 09:00:00,1.56092,1.56131,1.55938,1.56043,165600001.0
2008-08-19 09:05:00,1.56067,1.56083,1.55881,1.55965,206600000.0
2008-08-19 09:10:00,1.55974,1.56027,1.5597,1.56027,179100000.0
2008-08-19 09:15:00,1.55989,1.56096,1.55989,1.56036,174500000.0
2008-08-19 09:20:00,1.56055,1.56124,1.56043,1.561,181800000.0
2008-08-19 09:25:00,1.56124,1.56159,1.5608,1.56154,249399998.0
2008-08-19 09:30:00,1.56128,1.56186,1.56098,1.56135,226400001.0
2008-08-19 09:35:00,1.56147,1.56232,1.56127,1.56214,148400000.0
2008-08-19 09:40:00,1.56194,1.56239,1.56139,1.56194,176300000.0
2008-08-19 09:45:00,1.5621,1.56234,1.56121,1.56154,192400000.0
2008-08-19 09:50:00,1.56164,1.56195,1.5613,1.56143,193500000.0
2008-08-19 09:55:00,1.56134,1.5619,1.56091,1.56172,201200000.0
2008-08-19 10:00:00,1.56186,1.56186,1.56071,1.56092,214900001.0
2008-08-19 10:05:00,1.56048,1.56146,1.56048,1.56126,185300000.0
2008-08-19 10:10:00,1.5612,1.56229,1.56089,1.56167,233200000.0
2008-08-19 10:15:00,1.56163,1.56212,1.5612,1.56185,177100000.0
2008-08-19 10:20:00,1.56193,1.56215,1.56111,1.56201,207400000.0
2008-08-19 10:25:00,1.56186,1.5619,1.56093,1.56139,260600002.0
2008-08-19 10:30:00,1.56143,1.56172,1.56095,1.56095,205400000.0
2008-08-19 10:35:00,1.56116,1.56151,1.56066,1.5611,153600000.0
2008-08-19 10:40:00,1.5613,1.5613,1.55959,1.56092,188400000.0
2008-08-19 10:45:00,1.56066,1.5609,1.55978,1.55979,159500000.0
2008-08-19 10:50:00,1.55975,1.56068,1.55975,1.5604,183800000.0
2008-08-19 10:55:00,1.5604,1.56108,1.56019,1.56059,157600000.0
2008-08-19 11:00:00,1.56055,1.56249,1.56014,1.56036,181400000.0
2008-08-19 11:05:00,1.55998,1.56081,1.55987,1.56031,210599999.0
2008-08-19 11:10:00,1.56022,1.56133,1.56022,1.56072,225500000.0
2008-08-19 11:15:00,1.56116,1.5614,1.55977,1.55985,160100000.0
2008-08-19 11:20:00,1.55975,1.5605,1.55975,1.55987,186300000.0
2008-08-19 11:25:00,1.55988,1.56038,1.55969,1.55998,237500000.0
2008-08-19 11:30:00,1.56012,1.5606,1.55945,1.55986,208600001.0
2008-08-19 11:35:00,1.55977,1.56139,1.55965,1.56138,231600001.0
2008-08-19 11:40:00,1.56128,1.56157,1.56007,1.56062,161600000.0
2008-08-19 11:45:00,1.56085,1.56196,1.56052,1.56184,205600003.0
2008-08-19 11:50:00,1.56183,1.56204,1.5615,1.56178,193000000.0
2008-08-19 11:55:00,1.56172,1.5624,1.56164,1.562,154600001.0
2008-08-19 12:00:00,1.56194,1.56229,1.56133,1.56159,148000000.0
2008-08-19 12:05:00,1.56174,1.56213,1.56139,1.56185,180600001.0
2008-08-19 12:10:00,1.56185,1.56197,1.56131,1.5618,251100003.0
2008-08-19 12:15:00,1.56172,1.5627,1.5614,1.56218,188800000.0
2008-08-19 12:20:00,1.56199,1.56221,1.56132,1.56167,198900000.0
2008-08-19 12:25:00,1.56192,1.56279,1.56192,1.56279,162600000.0
2008-08-19 12:30:00,1.563,1.56408,1.56279,1.56314,187400002.0
2008-08-19 12:35:00,1.56313,1.56377,1.5626,1.56272,132600000.0
2008-08-19 12:40:00,1.56258,1.56291,1.5622,1.56268,191500000.0
2008-08-19 12:45:00,1.56267,1.56394,1.56266,1.56394,168600000.0
2008-08-19 12:50:00,1.56414,1.56554,1.56379,1.56517,213800001.0
2008-08-19 12:55:00,1.56526,1.5662,1.56492,1.56519,195500000.0
2008-08-19 13:00:00,1.56494,1.56535,1.56459,1.56498,220900000.0
2008-08-19 13:05:00,1.56505,1.56507,1.56407,1.56416,170400000.0
2008-08-19 13:10:00,1.56424,1.56498,1.56424,1.56446,203000000.0
2008-08-19 13:15:00,1.56426,1.56487,1.56411,1.56459,221700001.0
2008-08-19 13:20:00,1.56447,1.56447,1.5631,1.56383,172600000.0
2008-08-19 13:25:00,1.56378,1.56455,1.56362,1.56453,225700001.0
2008-08-19 13:30:00,1.56458,1.56482,1.56408,1.56441,1508500001.0
2008-08-19 13:35:00,1.56449,1.56481,1.564,1.5643,1829900003.0
2008-08-19 13:40:00,1.56415,1.56486,1.5639,1.56463,1929200002.0
2008-08-19 13:45:00,1.56465,1.56537,1.56418,1.565,1172600004.0
2008-08-19 13:50:00,1.56507,1.56538,1.56443,1.56507,1507700004.0
2008-08-19 13:55:00,1.565,1.56555,1.56461,1.56461,1868100002.0
2008-08-19 14:00:00,1.56454,1.56487,1.56412,1.56478,1698300005.0
2008-08-19 14:05:00,1.56485,1.56525,1.5639,1.56416,1864900007.0
2008-08-19 14:10:00,1.56401,1.56448,1.56328,1.56335,1792100003.0
2008-08-19 14:15:00,1.56337,1.56427,1.56337,1.56342,1348500006.0
2008-08-19 14:20:00,1.56317,1.56317,1.56178,1.56203,2020000003.0
2008-08-19 14:25:00,1.56183,1.56212,1.56113,1.56127,1987600004.0
2008-08-19 14:30:00,1.56134,1.56219,1.55965,1.561,1663200006.0
2008-08-19 14:35:00,1.56092,1.56097,1.55903,1.55971,1146100002.0
2008-08-19 14:40:00,1.55981,1.56207,1.55906,1.56183,1205500000.0
2008-08-19 14:45:00,1.56175,1.56182,1.56113,1.56131,1460500001.0
2008-08-19 14:50:00,1.56136,1.56164,1.56073,1.56115,1356400002.0
2008-08-19 14:55:00,1.56096,1.56201,1.56071,1.56173,1624600000.0
2008-08-19 15:00:00,1.56172,1.56198,1.56092,1.56132,2376200001.0
2008-08-19 15:05:00,1.56105,1.56113,1.56045,1.56065,1786600002.0
2008-08-19 15:10:00,1.56079,1.56178,1.56039,1.56152,2242900003.0
2008-08-19 15:15:00,1.56146,1.56186,1.56045,1.56095,2006200001.0
2008-08-19 15:20:00,1.56111,1.56175,1.56073,1.56114,2617800009.0
2008-08-19 15:25:00,1.56131,1.56244,1.5611,1.56244,3104200003.0
2008-08-19 15:30:00,1.56235,1.56282,1.56207,1.56279,2528900001.0
2008-08-19 15:35:00,1.56277,1.56389,1.56229,1.5636,2171200006.0
2008-08-19 15:40:00,1.56362,1.564,1.5629,1.56293,1625500001.0
2008-08-19 15:45:00,1.56302,1.56456,1.56268,1.56414,2002200006.0
2008-08-19 15:50:00,1.56418,1.56564,1.56418,1.56472,1940300005.0
2008-08-19 15:55:00,1.5647,1.56537,1.56399,1.56411,1885100005.0
2008-08-19 16:00:00,1.56401,1.56502,1.56346,1.56427,2187400002.0
2008-08-19 16:05:00,1.56429,1.56472,1.56358,1.56385,1342400006.0
2008-08-19 16:10:00,1.56386,1.5647,1.56326,1.5637,2574800007.0
2008-08-19 16:15:00,1.56376,1.56409,1.5632,1.56342,3015700011.0
2008-08-19 16:20:00,1.56328,1.56439,1.56323,1.56401,2693600006.0
2008-08-19 16:25:00,1.56395,1.56482,1.56382,1.56459,2490700006.0
2008-08-19 16:30:00,1.56459,1.56527,1.56439,1.56523,2238200003.0
2008-08-19 16:35:00,1.56528,1.56558,1.56387,1.56423,2508300001.0
2008-08-19 16:40:00,1.56441,1.56519,1.56396,1.56494,2023900005.0
2008-08-19 16:45:00,1.56492,1.565,1.56399,1.56425,2393500003.0
2008-08-19 16:50:00,1.56427,1.5648,1.56334,1.56377,2220500008.0
2008-08-19 16:55:00,1.56359,1.56359,1.56248,1.56334,2260300002.0
2008-08-19 17:00:00,1.56341,1.56368,1.56286,1.56289,2414800003.0
2008-08-19 17:05:00,1.56293,1.56438,1.56286,1.56414,2053700004.0
2008-08-19 17:10:00,1.56425,1.5649,1.56379,1.56394,2038200003.0
2008-08-19 17:15:00,1.56389,1.56462,1.56342,1.5641,2367700004.0
2008-08-19 17:20:00,1.56398,1.56461,1.56334,1.56377,2251300002.0
2008-08-19 17:25:00,1.56373,1.56423,1.56319,1.5638,2437100005.0
2008-08-19 17:30:00,1.56377,1.56467,1.5636,1.56392,2518900005.0
2008-08-19 17:35:00,1.56401,1.56494,1.56322,1.56408,2067500002.0
2008-08-19 17:40:00,1.56395,1.56482,1.56386,1.56439,1875500005.0
2008-08-19 17:45:00,1.56429,1.56471,1.56384,1.56445,2193300004.0
2008-08-19 17:50:00,1.56454,1.5651,1.56325,1.5635,2336200003.0
2008-08-19 17:55:00,1.56358,1.56401,1.5629,1.56392,2301600005.0
2008-08-19 18:00:00,1.56405,1.56555,1.56355,1.56523,2833400002.0
2008-08-19 18:05:00,1.5653,1.5659,1.56484,1.56571,2214400003.0
2008-08-19 18:10:00,1.56575,1.56696,1.56575,1.56657,2132000004.0
2008-08-19 18:15:00,1.56668,1.56773,1.56649,1.56724,2189400004.0
2008-08-19 18:20:00,1.56725,1.56796,1.56707,1.56767,1950199999.0
2008-08-19 18:25:00,1.56772,1.56946,1.56772,1.56898,2184700005.0
2008-08-19 18:30:00,1.56903,1.56903,1.56839,1.56875,2265600004.0
2008-08-19 18:35:00,1.56855,1.56874,1.56793,1.56844,1683400006.0
2008-08-19 18:40:00,1.56861,1.56935,1.56824,1.56884,2151600005.0
2008-08-19 18:45:00,1.56911,1.57003,1.56911,1.56979,2151900000.0
2008-08-19 18:50:00,1.56996,1.57031,1.56885,1.5693,2088300004.0
2008-08-19 18:55:00,1.56935,1.57002,1.56899,1.56985,2777400001.0
2008-08-19 19:00:00,1.56982,1.57014,1.56953,1.5696,2475300003.0
2008-08-19 19:05:00,1.56962,1.57003,1.56939,1.5697,2835400002.0
2008-08-19 19:10:00,1.56978,1.56987,1.56865,1.56929,2628400003.0
2008-08-19 19:15:00,1.56908,1.56963,1.56895,1.56925,2057500002.0
2008-08-19 19:20:00,1.56941,1.56943,1.56861,1.56893,2355900003.0
2008-08-19 19:25:00,1.56899,1.56943,1.5685,1.56923,1838100003.0
2008-08-19 19:30:00,1.56921,1.56941,1.56816,1.5691,2086700002.0
2008-08-19 19:35:00,1.5693,1.56948,1.56899,1.56918,1927500002.0
2008-08-19 19:40:00,1.56941,1.56951,1.56869,1.56897,1321700005.0
2008-08-19 19:45:00,1.56883,1.5691,1.56828,1.56838,1540700002.0
2008-08-19 19:50:00,1.56868,1.56913,1.56847,1.56878,2403300003.0
2008-08-19 19:55:00,1.56863,1.56913,1.56836,1.5687,2036000005.0
2008-08-19 20:00:00,1.56871,1.56887,1.56835,1.56844,2745500003.0
2008-08-19 20:05:00,1.56852,1.56888,1.56824,1.56825,2674600008.0
2008-08-19 20:10:00,1.56829,1.56829,1.56766,1.56815,2685900003.0
2008-08-19 20:15:00,1.56809,1.56882,1.5675,1.56854,1856300006.0
2008-08-19 20:20:00,1.56867,1.56879,1.56768,1.56811,1338599999.0
2008-08-19 20:25:00,1.56803,1.56812,1.56736,1.56764,1906200004.0
2008-08-19 20:30:00,1.56754,1.56765,1.56694,1.56729,1324200004.0
2008-08-19 20:35:00,1.56705,1.56794,1.56701,1.56794,1807900000.0
2008-08-19 20:40:00,1.56802,1.56809,1.56721,1.56724,1398200001.0
2008-08-19 20:45:00,1.56727,1.56814,1.56698,1.56813,1891200005.0
2008-08-19 20:50:00,1.56822,1.56902,1.56811,1.56861,981400003.0
2008-08-19 20:55:00,1.56868,1.56946,1.56855,1.56908,1161100001.0
2008-08-19 21:00:00,1.56902,1.56924,1.56854,1.56866,1221300003.0
2008-08-19 21:05:00,1.56874,1.56929,1.56861,1.56892,1337800003.0
2008-08-19 21:10:00,1.56891,1.5695,1.56885,1.5691,1470500004.0
2008-08-19 21:15:00,1.56912,1.56969,1.56909,1.56918,951000000.0
2008-08-19 21:20:00,1.56928,1.57013,1.56928,1.56975,579400000.0
2008-08-19 21:25:00,1.56975,1.57012,1.56903,1.56903,1066200003.0
2008-08-19 21:30:00,1.56903,1.56998,1.56853,1.56958,1327000002.0
2008-08-19 21:35:00,1.5696,1.57046,1.5696,1.56986,1424100000.0
2008-08-19 21:40:00,1.56974,1.56974,1.56901,1.56901,903700001.0
2008-08-19 21:45:00,1.56903,1.56964,1.56874,1.56939,1647600001.0
2008-08-19 21:50:00,1.56947,1.56984,1.56919,1.56954,1765500001.0
2008-08-19 21:55:00,1.56956,1.56979,1.56832,1.56858,947600000.0
2008-08-19 22:00:00,1.56854,1.56877,1.56764,1.56795,704500000.0
2008-08-19 22:05:00,1.568,1.56855,1.56575,1.56693,958700002.0
2008-08-19 22:10:00,1.56729,1.56793,1.56662,1.56749,988900003.0
2008-08-19 22:15:00,1.56753,1.56781,1.56625,1.56646,779600001.0
2008-08-19 22:20:00,1.56633,1.56761,1.56628,1.56714,963300001.0
2008-08-19 22:25:00,1.56713,1.56778,1.56706,1.56732,913600001.0
2008-08-19 22:30:00,1.56743,1.56788,1.5671,1.56719,1037600003.0
2008-08-19 22:35:00,1.56731,1.56797,1.56731,1.56757,1184600007.0
2008-08-19 22:40:00,1.5677,1.56848,1.56751,1.56814,1146400002.0
2008-08-19 22:45:00,1.5682,1.5687,1.5679,1.5679,972500003.0
2008-08-19 22:50:00,1.56788,1.56832,1.56776,1.56792,1085000002.0
2008-08-19 22:55:00,1.56796,1.56838,1.56759,1.56787,937200003.0
2008-08-19 23:00:00,1.56693,1.56741,1.56652,1.56741,244699999.0
2008-08-19 23:05:00,1.56708,1.56782,1.56703,1.56715,163200000.0
2008-08-19 23:10:00,1.56711,1.56814,1.56709,1.56796,295300000.0
2008-08-19 23:15:00,1.56803,1.56826,1.56755,1.56814,220100002.0
2008-08-19 23:20:00,1.56822,1.56972,1.56811,1.5683,450900002.0
2008-08-19 23:25:00,1.56862,1.56871,1.56788,1.56789,198900000.0
2008-08-19 23:30:00,1.56818,1.56853,1.56772,1.56814,592300003.0
2008-08-19 23:35:00,1.56815,1.56817,1.56749,1.56782,531800000.0
2008-08-19 23:40:00,1.56783,1.56797,1.56756,1.56767,378900000.0
2008-08-19 23:45:00,1.56774,1.56838,1.56759,1.56773,464700003.0
2008-08-19 23:50:00,1.56773,1.56817,1.56711,1.56733,618000002.0
2008-08-19 23:55:00,1.56737,1.56799,1.56699,1.56799,631900000.0
2008-08-20 00:00:00,1.56779,1.56821,1.56663,1.56805,957000002.0
2008-08-20 00:05:00,1.56829,1.56847,1.56808,1.56833,362200002.0
2008-08-20 00:10:00,1.56823,1.56871,1.56823,1.56863,195800000.0
2008-08-20 00:15:00,1.56866,1.56936,1.56832,1.56845,353100001.0
2008-08-20 00:20:00,1.56848,1.56873,1.56828,1.56848,260300002.0
2008-08-20 00:25:00,1.56845,1.56927,1.56843,1.56905,228300002.0
2008-08-20 00:30:00,1.56899,1.5692,1.56867,1.5692,282200001.0
2008-08-20 00:35:00,1.5687,1.56877,1.56804,1.56804,296000000.0
2008-08-20 00:40:00,1.56833,1.56874,1.56811,1.56821,175900001.0
2008-08-20 00:45:00,1.56866,1.56895,1.56823,1.56826,203700001.0
2008-08-20 00:50:00,1.56884,1.56899,1.56784,1.56806,286000000.0
2008-08-20 00:55:00,1.5687,1.56877,1.56763,1.56776,369400000.0
2008-08-20 01:00:00,1.56783,1.56839,1.56749,1.56792,269300000.0
2008-08-20 01:05:00,1.56744,1.56815,1.56698,1.5675,316200000.0
2008-08-20 01:10:00,1.56726,1.56773,1.56687,1.56734,572000000.0
2008-08-20 01:15:00,1.56755,1.56817,1.56738,1.56787,246800000.0
2008-08-20 01:20:00,1.5677,1.56794,1.56664,1.5678,477900002.0
2008-08-20 01:25:00,1.5677,1.56816,1.56733,1.56755,497600001.0
2008-08-20 01:30:00,1.56745,1.56795,1.56702,1.56737,297600001.0
2008-08-20 01:35:00,1.56767,1.56864,1.56743,1.56857,129200000.0
2008-08-20 01:40:00,1.56845,1.56849,1.5678,1.56825,689200000.0
2008-08-20 01:45:00,1.56827,1.56948,1.56815,1.56925,402900000.0
2008-08-20 01:50:00,1.56916,1.56985,1.56815,1.56844,604700001.0
2008-08-20 01:55:00,1.56849,1.56883,1.56773,1.5678,329600000.0
2008-08-20 02:00:00,1.56811,1.56812,1.56725,1.56748,226100001.0
2008-08-20 02:05:00,1.56767,1.56793,1.56697,1.56784,195200000.0
2008-08-20 02:10:00,1.56791,1.56811,1.56747,1.56763,165100000.0
2008-08-20 02:15:00,1.56746,1.56795,1.56701,1.5678,179100000.0
2008-08-20 02:20:00,1.56763,1.56793,1.5672,1.5672,168400001.0
2008-08-20 02:25:00,1.56718,1.56749,1.56663,1.56694,176600000.0
2008-08-20 02:30:00,1.56663,1.56722,1.56651,1.56682,206400000.0
2008-08-20 02:35:00,1.56679,1.5673,1.5664,1.56718,178100000.0
2008-08-20 02:40:00,1.56709,1.56727,1.56677,1.56718,144000000.0
2008-08-20 02:45:00,1.56711,1.56738,1.56628,1.56679,174900000.0
2008-08-20 02:50:00,1.56696,1.56696,1.56654,1.56667,202100002.0
2008-08-20 02:55:00,1.56694,1.56722,1.56651,1.56657,175100000.0
2008-08-20 03:00:00,1.56677,1.56695,1.56621,1.56621,171100000.0
2008-08-20 03:05:00,1.56668,1.5668,1.56591,1.56591,182500000.0
2008-08-20 03:10:00,1.56607,1.56643,1.56541,1.56614,173000000.0
2008-08-20 03:15:00,1.5661,1.56624,1.56533,1.56594,151700001.0
2008-08-20 03:20:00,1.56597,1.56636,1.56573,1.56616,164600000.0
2008-08-20 03:25:00,1.56623,1.56693,1.56621,1.56631,171600000.0
2008-08-20 03:30:00,1.56641,1.56643,1.56569,1.56598,232600001.0
2008-08-20 03:35:00,1.56618,1.56628,1.56555,1.56592,192200001.0
2008-08-20 03:40:00,1.56599,1.56599,1.5655,1.56559,183500000.0
2008-08-20 03:45:00,1.56581,1.56586,1.56539,1.56575,166500000.0
2008-08-20 03:50:00,1.5656,1.56604,1.56547,1.56601,205400000.0
2008-08-20 03:55:00,1.56585,1.56685,1.56584,1.56663,164100001.0
2008-08-20 04:00:00,1.56652,1.56674,1.56624,1.56632,173400001.0
2008-08-20 04:05:00,1.56582,1.56682,1.56582,1.56638,181600001.0
2008-08-20 04:10:00,1.56605,1.56642,1.56575,1.56625,221000000.0
2008-08-20 04:15:00,1.56629,1.56636,1.56581,1.56581,148800000.0
2008-08-20 04:20:00,1.56577,1.56589,1.56499,1.56513,217900001.0
2008-08-20 04:25:00,1.56536,1.56581,1.56518,1.56581,239100001.0
2008-08-20 04:30:00,1.56569,1.5659,1.56529,1.56566,207900000.0
2008-08-20 04:35:00,1.56568,1.56608,1.56532,1.56589,185300000.0
2008-08-20 04:40:00,1.56575,1.56605,1.56501,1.56562,127700000.0
2008-08-20 04:45:00,1.56563,1.56615,1.56518,1.56603,124000000.0
2008-08-20 04:50:00,1.56585,1.56609,1.56571,1.56595,203900000.0
2008-08-20 04:55:00,1.56596,1.56622,1.56571,1.56606,173000000.0
2008-08-20 05:00:00,1.56613,1.56626,1.56565,1.56614,253600000.0
2008-08-20 05:05:00,1.566,1.56643,1.56584,1.566,158200000.0
2008-08-20 05:10:00,1.56595,1.56614,1.56546,1.5661,185100000.0
2008-08-20 05:15:00,1.56612,1.56631,1.56586,1.56614,168500001.0
2008-08-20 05:20:00,1.56603,1.56632,1.56592,1.56618,160200000.0
2008-08-20 05:25:00,1.5662,1.5664,1.5655,1.56632,149000000.0
2008-08-20 05:30:00,1.56631,1.5666,1.56591,1.56652,175300000.0
2008-08-20 05:35:00,1.56669,1.56699,1.56629,1.56671,210100000.0
2008-08-20 05:40:00,1.56672,1.56691,1.5664,1.56677,186500000.0
2008-08-20 05:45:00,1.56657,1.56719,1.56648,1.56704,200300000.0
2008-08-20 05:50:00,1.56693,1.56716,1.56648,1.56658,156600001.0
2008-08-20 05:55:00,1.56649,1.56695,1.56622,1.56687,166900000.0
2008-08-20 06:00:00,1.56672,1.56703,1.56653,1.56665,230100002.0
2008-08-20 06:05:00,1.56653,1.56736,1.56619,1.56691,218500000.0
2008-08-20 06:10:00,1.5671,1.56764,1.56692,1.56692,205500000.0
2008-08-20 06:15:00,1.56712,1.56767,1.56694,1.56739,233300000.0
2008-08-20 06:20:00,1.56747,1.568,1.56721,1.56779,137400000.0
2008-08-20 06:25:00,1.56776,1.56786,1.56716,1.56734,152700000.0
2008-08-20 06:30:00,1.56743,1.56772,1.56719,1.56719,153000000.0
2008-08-20 06:35:00,1.56721,1.56775,1.56701,1.56744,186800000.0
2008-08-20 06:40:00,1.56731,1.56798,1.56696,1.56777,176400000.0
2008-08-20 06:45:00,1.56779,1.56792,1.5675,1.5677,189500001.0
2008-08-20 06:50:00,1.56779,1.56827,1.56757,1.56799,159400000.0
2008-08-20 06:55:00,1.56822,1.56836,1.56756,1.56756,172300000.0
2008-08-20 07:00:00,1.56796,1.56796,1.56676,1.56704,210400002.0
2008-08-20 07:05:00,1.56706,1.56752,1.56685,1.56745,191200000.0
2008-08-20 07:10:00,1.56773,1.56773,1.56724,1.56748,192600000.0
2008-08-20 07:15:00,1.56753,1.568,1.56708,1.56777,170800000.0
2008-08-20 07:20:00,1.56749,1.568,1.56734,1.56759,210600000.0
2008-08-20 07:25:00,1.5677,1.56813,1.56735,1.56788,179700000.0
2008-08-20 07:30:00,1.56791,1.56791,1.56722,1.56782,191200001.0
2008-08-20 07:35:00,1.5676,1.56816,1.5676,1.56791,243100002.0
2008-08-20 07:40:00,1.56763,1.56825,1.56742,1.56822,197000000.0
2008-08-20 07:45:00,1.56809,1.56844,1.5675,1.56778,150800000.0
2008-08-20 07:50:00,1.56814,1.56825,1.56708,1.56773,187300001.0
2008-08-20 07:55:00,1.56798,1.56833,1.56738,1.56825,220500000.0
2008-08-20 08:00:00,1.56841,1.56852,1.5677,1.56791,215200000.0
2008-08-20 08:05:00,1.56799,1.56853,1.56766,1.56806,153600000.0
2008-08-20 08:10:00,1.56791,1.56808,1.56718,1.56775,191600000.0
2008-08-20 08:15:00,1.56781,1.568,1.5674,1.56753,188100000.0
2008-08-20 08:20:00,1.56735,1.56741,1.56663,1.56675,203000001.0
2008-08-20 08:25:00,1.56677,1.56688,1.56591,1.56605,208300000.0
2008-08-20 08:30:00,1.56578,1.56687,1.56516,1.56617,177600000.0
2008-08-20 08:35:00,1.56588,1.56611,1.56503,1.56503,203000000.0
2008-08-20 08:40:00,1.56472,1.56514,1.56421,1.56488,181600001.0
2008-08-20 08:45:00,1.56499,1.56601,1.56477,1.56541,189100000.0
2008-08-20 08:50:00,1.56544,1.56632,1.56544,1.56565,154100000.0
2008-08-20 08:55:00,1.56528,1.5657,1.56488,1.56488,243500001.0
2008-08-20 09:00:00,1.56517,1.56517,1.56405,1.56465,141700000.0
2008-08-20 09:05:00,1.56476,1.56512,1.56439,1.5651,252600000.0
2008-08-20 09:10:00,1.56465,1.56545,1.56433,1.56495,145100000.0
2008-08-20 09:15:00,1.56466,1.56567,1.5642,1.56508,202900001.0
2008-08-20 09:20:00,1.56552,1.56632,1.56543,1.5658,171900000.0
2008-08-20 09:25:00,1.56592,1.56603,1.5655,1.5657,171000001.0
2008-08-20 09:30:00,1.56557,1.56719,1.56557,1.56651,176600001.0
2008-08-20 09:35:00,1.56648,1.56701,1.5663,1.56672,174100000.0
2008-08-20 09:40:00,1.5667,1.567,1.56607,1.56621,199300001.0
2008-08-20 09:45:00,1.56647,1.56721,1.56601,1.56708,186100001.0
2008-08-20 09:50:00,1.56705,1.56801,1.56691,1.56791,212400001.0
2008-08-20 09:55:00,1.56796,1.57024,1.56796,1.5701,207000001.0
2008-08-20 10:00:00,1.56943,1.56968,1.56823,1.56938,225600002.0
2008-08-20 10:05:00,1.56895,1.57104,1.5688,1.57085,152900000.0
2008-08-20 10:10:00,1.57087,1.57112,1.56988,1.57016,153500000.0
2008-08-20 10:15:00,1.57004,1.57041,1.56944,1.56955,177000001.0
2008-08-20 10:20:00,1.56942,1.56992,1.56877,1.56953,158600000.0
2008-08-20 10:25:00,1.56938,1.56974,1.5691,1.56967,185600001.0
2008-08-20 10:30:00,1.56961,1.57035,1.56925,1.56925,194900001.0
2008-08-20 10:35:00,1.56939,1.57039,1.56898,1.57001,228500002.0
2008-08-20 10:40:00,1.57022,1.57089,1.57003,1.57059,177200000.0
2008-08-20 10:45:00,1.5703,1.57076,1.57015,1.57062,169800001.0
2008-08-20 10:50:00,1.5707,1.57093,1.57023,1.57074,191800000.0
2008-08-20 10:55:00,1.57077,1.57077,1.56841,1.56876,223600001.0
2008-08-20 11:00:00,1.56898,1.56973,1.56879,1.56973,160500002.0
2008-08-20 11:05:00,1.56958,1.57002,1.56868,1.56901,199500001.0
2008-08-20 11:10:00,1.56899,1.56922,1.56833,1.56842,194000001.0
2008-08-20 11:15:00,1.5685,1.5685,1.56709,1.56751,167900000.0
2008-08-20 11:20:00,1.56712,1.56726,1.56556,1.56576,188000000.0
2008-08-20 11:25:00,1.56586,1.56598,1.56468,1.5654,211400000.0
2008-08-20 11:30:00,1.56535,1.56608,1.56507,1.56607,212000000.0
2008-08-20 11:35:00,1.56584,1.56602,1.56475,1.5648,233700001.0
2008-08-20 11:40:00,1.56492,1.56574,1.56485,1.56547,149300000.0
2008-08-20 11:45:00,1.5656,1.5656,1.56334,1.56334,182800000.0
2008-08-20 11:50:00,1.56309,1.56387,1.56271,1.56387,192600000.0
2008-08-20 11:55:00,1.56384,1.56424,1.56354,1.56387,168600000.0
2008-08-20 12:00:00,1.56362,1.56362,1.56244,1.56332,191400000.0
2008-08-20 12:05:00,1.56326,1.56367,1.56306,1.56351,169800001.0
2008-08-20 12:10:00,1.56376,1.56434,1.56361,1.56385,187200000.0
2008-08-20 12:15:00,1.564,1.5646,1.56372,1.56458,222700000.0
2008-08-20 12:20:00,1.56435,1.56498,1.5642,1.56437,172400000.0
2008-08-20 12:25:00,1.56453,1.56513,1.56442,1.56494,195600002.0
2008-08-20 12:30:00,1.56516,1.56532,1.56478,1.5651,205600000.0
2008-08-20 12:35:00,1.56521,1.56587,1.56519,1.56541,158700000.0
2008-08-20 12:40:00,1.5655,1.5659,1.56468,1.56504,182700000.0
2008-08-20 12:45:00,1.56476,1.56476,1.56386,1.56399,153400000.0
2008-08-20 12:50:00,1.56416,1.56502,1.56385,1.56502,188600000.0
2008-08-20 12:55:00,1.56517,1.56517,1.56432,1.5648,261300000.0
2008-08-20 13:00:00,1.56501,1.5654,1.56466,1.56491,214400000.0
2008-08-20 13:05:00,1.56461,1.56522,1.56445,1.56507,207300000.0
2008-08-20 13:10:00,1.5652,1.56583,1.56462,1.56477,203000000.0
2008-08-20 13:15:00,1.56471,1.56514,1.5639,1.56503,213400000.0
2008-08-20 13:20:00,1.56519,1.56563,1.56462,1.56563,192200001.0
2008-08-20 13:25:00,1.56549,1.56575,1.56506,1.56543,163000000.0
2008-08-20 13:30:00,1.56541,1.56541,1.56362,1.56384,1632800002.0
2008-08-20 13:35:00,1.56386,1.56401,1.56298,1.56375,1792000002.0
2008-08-20 13:40:00,1.56374,1.56393,1.56308,1.56344,2081300003.0
2008-08-20 13:45:00,1.56328,1.56405,1.56293,1.56355,1050200001.0
2008-08-20 13:50:00,1.56343,1.56491,1.56284,1.56477,1692000001.0
2008-08-20 13:55:00,1.56481,1.56501,1.56436,1.56447,1807600000.0
2008-08-20 14:00:00,1.56434,1.56434,1.56114,1.5614,1625100002.0
2008-08-20 14:05:00,1.56126,1.56265,1.56068,1.56246,1831800005.0
2008-08-20 14:10:00,1.56254,1.56386,1.56247,1.56358,1835100001.0
2008-08-20 14:15:00,1.56341,1.56341,1.55973,1.56053,1189600002.0
2008-08-20 14:20:00,1.56037,1.5608,1.55985,1.56073,1954000005.0
2008-08-20 14:25:00,1.56081,1.56153,1.56003,1.56033,1973800003.0
2008-08-20 14:30:00,1.55933,1.56134,1.5568,1.56119,1869800004.0
2008-08-20 14:35:00,1.56136,1.56144,1.55987,1.56004,1039500003.0
2008-08-20 14:40:00,1.55986,1.56211,1.55953,1.56194,1256200001.0
2008-08-20 14:45:00,1.56192,1.56206,1.5608,1.56136,1541000002.0
2008-08-20 14:50:00,1.56133,1.56133,1.56024,1.56061,1355300003.0
2008-08-20 14:55:00,1.56046,1.56062,1.55977,1.55998,1705700005.0
2008-08-20 15:00:00,1.56002,1.56047,1.55919,1.55952,2415700005.0
2008-08-20 15:05:00,1.55951,1.56014,1.5593,1.55967,1960400003.0
2008-08-20 15:10:00,1.55987,1.56177,1.55987,1.56177,2364300003.0
2008-08-20 15:15:00,1.56183,1.56278,1.56161,1.56266,2016500003.0
2008-08-20 15:20:00,1.56288,1.56307,1.56204,1.56222,2576200002.0
2008-08-20 15:25:00,1.56235,1.56285,1.56139,1.56252,3104200003.0
2008-08-20 15:30:00,1.56237,1.56297,1.56195,1.56272,2499600004.0
2008-08-20 15:35:00,1.56263,1.56314,1.5621,1.56312,2111600001.0
2008-08-20 15:40:00,1.56294,1.56334,1.56218,1.56321,1704800004.0
2008-08-20 15:45:00,1.56322,1.5643,1.56305,1.5635,1898200002.0
2008-08-20 15:50:00,1.56354,1.56448,1.56331,1.564,2050400007.0
2008-08-20 15:55:00,1.56389,1.56427,1.56252,1.56298,2122300005.0
2008-08-20 16:00:00,1.5628,1.56307,1.56212,1.5624,2312200010.0
2008-08-20 16:05:00,1.56246,1.56432,1.56246,1.56388,1226900002.0
2008-08-20 16:10:00,1.5639,1.56575,1.56363,1.56473,2711200004.0
2008-08-20 16:15:00,1.56489,1.56713,1.56482,1.56713,3171300003.0
2008-08-20 16:20:00,1.56698,1.56878,1.56639,1.56778,2626800006.0
2008-08-20 16:25:00,1.56765,1.56895,1.56727,1.56841,2630900004.0
2008-08-20 16:30:00,1.56842,1.56867,1.5668,1.56757,2466100000.0
2008-08-20 16:35:00,1.56766,1.56946,1.56646,1.56862,2537900004.0
2008-08-20 16:40:00,1.56862,1.56913,1.56778,1.5684,2083200002.0
2008-08-20 16:45:00,1.56855,1.56896,1.56783,1.568,2409700007.0
2008-08-20 16:50:00,1.56823,1.56847,1.56772,1.56786,2144200002.0
2008-08-20 16:55:00,1.56782,1.56816,1.56618,1.56618,2405300003.0
2008-08-20 17:00:00,1.5662,1.56659,1.56504,1.5657,2659500005.0
2008-08-20 17:05:00,1.56571,1.56611,1.56485,1.56515,2183700007.0
2008-08-20 17:10:00,1.56497,1.56499,1.56255,1.5632,2144100004.0
2008-08-20 17:15:00,1.56334,1.56384,1.5628,1.56321,2240500005.0
2008-08-20 17:20:00,1.56331,1.56369,1.56286,1.56326,2434900005.0
2008-08-20 17:25:00,1.56309,1.56309,1.5608,1.56137,2492400005.0
2008-08-20 17:30:00,1.56128,1.56173,1.56074,1.56097,2575300002.0
2008-08-20 17:35:00,1.56089,1.56131,1.56044,1.56107,2176700002.0
2008-08-20 17:40:00,1.56102,1.56222,1.5609,1.56178,1897500002.0
2008-08-20 17:45:00,1.56172,1.5621,1.56147,1.5618,2262100004.0
2008-08-20 17:50:00,1.5615,1.56238,1.5615,1.56166,2691800007.0
2008-08-20 17:55:00,1.56178,1.56227,1.56131,1.56222,2320900005.0
2008-08-20 18:00:00,1.56213,1.56218,1.56105,1.56154,2787500003.0
2008-08-20 18:05:00,1.56168,1.56225,1.56149,1.56149,2322300003.0
2008-08-20 18:10:00,1.56135,1.56199,1.56114,1.56123,2227000002.0
2008-08-20 18:15:00,1.5613,1.56238,1.56121,1.56213,2067700006.0
2008-08-20 18:20:00,1.56217,1.56242,1.56141,1.5616,1881800005.0
2008-08-20 18:25:00,1.56161,1.56176,1.56117,1.56157,2190200009.0
2008-08-20 18:30:00,1.56176,1.56192,1.56124,1.56139,2283900006.0
2008-08-20 18:35:00,1.56125,1.56182,1.56125,1.56165,1707600005.0
2008-08-20 18:40:00,1.56175,1.56203,1.56096,1.56129,2237900005.0
2008-08-20 18:45:00,1.56128,1.56331,1.56116,1.56306,2087300002.0
2008-08-20 18:50:00,1.56344,1.56359,1.56277,1.56307,2014200002.0
2008-08-20 18:55:00,1.56301,1.56329,1.5623,1.56267,2725500004.0
2008-08-20 19:00:00,1.56251,1.56271,1.56209,1.56231,2545000006.0
2008-08-20 19:05:00,1.56213,1.56261,1.56165,1.56189,2750400001.0
2008-08-20 19:10:00,1.56192,1.56276,1.56169,1.56259,2749800004.0
2008-08-20 19:15:00,1.56244,1.56305,1.56244,1.56275,2063300003.0
2008-08-20 19:20:00,1.5628,1.56329,1.56252,1.56309,2056100001.0
2008-08-20 19:25:00,1.56309,1.5635,1.56261,1.56294,1903800003.0
2008-08-20 19:30:00,1.56288,1.56299,1.56257,1.56271,2148800003.0
2008-08-20 19:35:00,1.56278,1.56344,1.56254,1.56321,1777100002.0
2008-08-20 19:40:00,1.56329,1.56347,1.56291,1.56299,1269300000.0
2008-08-20 19:45:00,1.56299,1.56315,1.56253,1.56264,1475500000.0
2008-08-20 19:50:00,1.56278,1.56293,1.56217,1.56222,2445000006.0
2008-08-20 19:55:00,1.56224,1.56262,1.56174,1.56198,1989700001.0
2008-08-20 20:00:00,1.56209,1.56328,1.56184,1.56284,2765900008.0
2008-08-20 20:05:00,1.56272,1.5631,1.56238,1.56291,2477500007.0
2008-08-20 20:10:00,1.56302,1.56419,1.56289,1.56378,2911500000.0
2008-08-20 20:15:00,1.56368,1.56487,1.56352,1.56485,1903299999.0
2008-08-20 20:20:00,1.56502,1.56502,1.56367,1.56464,1415000003.0
2008-08-20 20:25:00,1.56467,1.56497,1.56422,1.56426,1816500002.0
2008-08-20 20:30:00,1.56425,1.56495,1.56389,1.56439,1261600007.0
2008-08-20 20:35:00,1.56438,1.56517,1.56413,1.56498,1707800003.0
2008-08-20 20:40:00,1.5649,1.56502,1.56423,1.56466,1542200001.0
2008-08-20 20:45:00,1.56464,1.56561,1.56452,1.56551,1948600002.0
2008-08-20 20:50:00,1.56534,1.56546,1.56503,1.56524,978600000.0
2008-08-20 20:55:00,1.56525,1.56559,1.56469,1.56551,1376300000.0
2008-08-20 21:00:00,1.56529,1.56545,1.56391,1.56396,1132200002.0
2008-08-20 21:05:00,1.56411,1.56456,1.56406,1.56429,1501700005.0
2008-08-20 21:10:00,1.56433,1.56504,1.56425,1.56493,1276100001.0
2008-08-20 21:15:00,1.56491,1.56505,1.5646,1.56482,976200001.0
2008-08-20 21:20:00,1.565,1.56515,1.56416,1.56457,589600000.0
2008-08-20 21:25:00,1.56457,1.56482,1.56414,1.56415,1128100002.0
2008-08-20 21:30:00,1.5642,1.56459,1.56406,1.56447,1279000001.0
2008-08-20 21:35:00,1.56448,1.56459,1.56353,1.56366,1264100002.0
2008-08-20 21:40:00,1.56361,1.56412,1.56326,1.56396,976299998.0
2008-08-20 21:45:00,1.56399,1.56451,1.56372,1.56388,1764100004.0
2008-08-20 21:50:00,1.56367,1.5644,1.56356,1.56409,1707500001.0
2008-08-20 21:55:00,1.56414,1.56435,1.5639,1.56403,1028700001.0
2008-08-20 22:00:00,1.56403,1.56485,1.56392,1.56485,693200000.0
2008-08-20 22:05:00,1.56485,1.56493,1.56422,1.56422,926200001.0
2008-08-20 22:10:00,1.56412,1.56483,1.5641,1.56447,998500001.0
2008-08-20 22:15:00,1.56447,1.5647,1.56414,1.56439,805700002.0
2008-08-20 22:20:00,1.56431,1.56479,1.56416,1.56439,1037900007.0
2008-08-20 22:25:00,1.56444,1.56472,1.56411,1.56428,792600000.0
2008-08-20 22:30:00,1.56436,1.56463,1.56397,1.56408,1111700003.0
2008-08-20 22:35:00,1.56411,1.56436,1.56369,1.56383,1132600002.0
2008-08-20 22:40:00,1.56385,1.56398,1.56325,1.56347,1041000001.0
2008-08-20 22:45:00,1.56351,1.56389,1.5635,1.56353,784400002.0
2008-08-20 22:50:00,1.56346,1.56385,1.56332,1.5636,1140300002.0
2008-08-20 22:55:00,1.56342,1.56342,1.56235,1.56254,889700001.0
2008-08-20 23:00:00,1.56202,1.56257,1.56175,1.56246,242400002.0
2008-08-20 23:05:00,1.56218,1.56248,1.56109,1.56206,186600000.0
2008-08-20 23:10:00,1.5621,1.5621,1.56115,1.56163,306800001.0
2008-08-20 23:15:00,1.56161,1.5626,1.5611,1.56207,228600000.0
2008-08-20 23:20:00,1.56266,1.5629,1.56181,1.56216,549000001.0
2008-08-20 23:25:00,1.56239,1.56241,1.56188,1.56191,151200000.0
2008-08-20 23:30:00,1.56209,1.56245,1.5617,1.562,544800003.0
2008-08-20 23:35:00,1.56202,1.56232,1.56189,1.56204,415600001.0
2008-08-20 23:40:00,1.56204,1.5629,1.56197,1.56246,375800000.0
2008-08-20 23:45:00,1.56252,1.56304,1.56245,1.56285,391100001.0
2008-08-20 23:50:00,1.56295,1.56304,1.56207,1.56218,541700002.0
2008-08-20 23:55:00,1.56218,1.56284,1.56196,1.56254,493500001.0
2008-08-21 00:00:00,1.56252,1.56266,1.56179,1.56204,879400001.0
2008-08-21 00:05:00,1.56197,1.5629,1.56178,1.56257,304300000.0
2008-08-21 00:10:00,1.56215,1.56281,1.56197,1.56243,224099999.0
2008-08-21 00:15:00,1.56231,1.56251,1.56166,1.56187,341300000.0
2008-08-21 00:20:00,1.56196,1.56253,1.56194,1.56208,296000001.0
2008-08-21 00:25:00,1.56207,1.56237,1.56158,1.56176,237300000.0
2008-08-21 00:30:00,1.56176,1.56225,1.56174,1.56225,332700001.0
2008-08-21 00:35:00,1.56162,1.56209,1.56131,1.56177,310200001.0
2008-08-21 00:40:00,1.56199,1.56236,1.56142,1.56187,197900000.0
2008-08-21 00:45:00,1.56225,1.56258,1.56181,1.5619,197500000.0
2008-08-21 00:50:00,1.56243,1.56256,1.56195,1.56213,273000001.0
2008-08-21 00:55:00,1.56243,1.56243,1.56174,1.56204,332600000.0
2008-08-21 01:00:00,1.56198,1.56237,1.56171,1.56224,271000000.0
2008-08-21 01:05:00,1.56241,1.56288,1.56196,1.56273,275900000.0
2008-08-21 01:10:00,1.56254,1.56328,1.56238,1.56258,582900002.0
2008-08-21 01:15:00,1.56279,1.56343,1.56273,1.56305,225200000.0
2008-08-21 01:20:00,1.56287,1.56382,1.56278,1.56363,397300001.0
2008-08-21 01:25:00,1.56331,1.56356,1.56294,1.56335,521800003.0
2008-08-21 01:30:00,1.56328,1.56352,1.563,1.56304,360800002.0
2008-08-21 01:35:00,1.56338,1.56383,1.56326,1.56357,151400000.0
2008-08-21 01:40:00,1.56352,1.56368,1.56285,1.563,672300002.0
2008-08-21 01:45:00,1.56293,1.56336,1.56285,1.56336,388100000.0
2008-08-21 01:50:00,1.56338,1.56371,1.56293,1.56371,578100001.0
2008-08-21 01:55:00,1.56354,1.56363,1.5623,1.56252,408900005.0
2008-08-21 02:00:00,1.56306,1.56316,1.5625,1.56283,200500001.0
2008-08-21 02:05:00,1.5629,1.56347,1.5627,1.56337,208300000.0
2008-08-21 02:10:00,1.56356,1.56365,1.56309,1.56344,153800000.0
2008-08-21 02:15:00,1.56349,1.56377,1.56318,1.56346,208400000.0
2008-08-21 02:20:00,1.56332,1.56356,1.56293,1.56334,182700000.0
2008-08-21 02:25:00,1.56348,1.56424,1.56311,1.56424,187200000.0
2008-08-21 02:30:00,1.56458,1.56513,1.56366,1.56398,200800001.0
2008-08-21 02:35:00,1.56412,1.56412,1.56333,1.5639,203600001.0
2008-08-21 02:40:00,1.56381,1.56446,1.56363,1.56425,153500000.0
2008-08-21 02:45:00,1.56437,1.56545,1.56437,1.5651,153000001.0
2008-08-21 02:50:00,1.56515,1.5658,1.56475,1.5658,229399998.0
2008-08-21 02:55:00,1.56574,1.56574,1.56452,1.56481,218700001.0
2008-08-21 03:00:00,1.56485,1.56558,1.56445,1.5647,172300000.0
2008-08-21 03:05:00,1.56503,1.56535,1.56457,1.56473,210600002.0
2008-08-21 03:10:00,1.56484,1.56485,1.5641,1.56417,174000000.0
2008-08-21 03:15:00,1.56415,1.56441,1.56388,1.56397,148500001.0
2008-08-21 03:20:00,1.56402,1.56496,1.56397,1.56496,173700000.0
2008-08-21 03:25:00,1.56483,1.56543,1.56446,1.56446,159600000.0
2008-08-21 03:30:00,1.56456,1.56497,1.56436,1.56444,186800000.0
2008-08-21 03:35:00,1.56462,1.56512,1.56446,1.56495,171800000.0
2008-08-21 03:40:00,1.56495,1.56525,1.56477,1.56477,166900000.0
2008-08-21 03:45:00,1.56512,1.56535,1.56491,1.56513,174000000.0
2008-08-21 03:50:00,1.56495,1.56511,1.56393,1.56423,215899999.0
2008-08-21 03:55:00,1.56396,1.56438,1.5638,1.56424,182399999.0
2008-08-21 04:00:00,1.56417,1.56453,1.56397,1.5642,189300002.0
2008-08-21 04:05:00,1.56365,1.5646,1.56365,1.56456,191200000.0
2008-08-21 04:10:00,1.56454,1.56517,1.5643,1.56489,163300000.0
2008-08-21 04:15:00,1.5649,1.56497,1.56425,1.56449,165200000.0
2008-08-21 04:20:00,1.56455,1.56481,1.56422,1.56424,188300000.0
2008-08-21 04:25:00,1.56419,1.56419,1.56366,1.56401,229000001.0
2008-08-21 04:30:00,1.56387,1.56406,1.56347,1.5638,200100000.0
2008-08-21 04:35:00,1.56374,1.56445,1.56373,1.56437,196300000.0
2008-08-21 04:40:00,1.56429,1.56431,1.56354,1.56407,129100000.0
2008-08-21 04:45:00,1.56409,1.56421,1.56338,1.56388,148000000.0
2008-08-21 04:50:00,1.56377,1.56442,1.56362,1.5643,202500000.0
2008-08-21 04:55:00,1.56437,1.56451,1.564,1.56432,195100000.0
2008-08-21 05:00:00,1.56435,1.56485,1.56415,1.56448,210500001.0
2008-08-21 05:05:00,1.56436,1.56457,1.56404,1.56411,174700000.0
2008-08-21 05:10:00,1.56412,1.56467,1.56402,1.5644,200600000.0
2008-08-21 05:15:00,1.56441,1.56447,1.56369,1.56401,148200000.0
2008-08-21 05:20:00,1.564,1.56453,1.564,1.56427,223000000.0
2008-08-21 05:25:00,1.56435,1.56448,1.56368,1.56435,139900000.0
2008-08-21 05:30:00,1.5642,1.56429,1.56343,1.56346,150800000.0
2008-08-21 05:35:00,1.56369,1.56379,1.56302,1.56364,221000001.0
2008-08-21 05:40:00,1.56369,1.56376,1.56322,1.56342,128200000.0
2008-08-21 05:45:00,1.56324,1.56347,1.56288,1.56328,187800000.0
2008-08-21 05:50:00,1.56321,1.56358,1.56297,1.56325,174800000.0
2008-08-21 05:55:00,1.56339,1.56421,1.56337,1.56404,197000000.0
2008-08-21 06:00:00,1.56395,1.56443,1.56379,1.56435,254800000.0
2008-08-21 06:05:00,1.56446,1.56455,1.56408,1.5643,207800000.0
2008-08-21 06:10:00,1.56425,1.56455,1.5638,1.56409,171400000.0
2008-08-21 06:15:00,1.56402,1.56427,1.56372,1.56386,166700000.0
2008-08-21 06:20:00,1.56405,1.56474,1.5637,1.56402,172300000.0
2008-08-21 06:25:00,1.56406,1.56417,1.56386,1.56397,203700001.0
2008-08-21 06:30:00,1.56406,1.56414,1.56364,1.56404,131000000.0
2008-08-21 06:35:00,1.56378,1.56402,1.56315,1.56339,194900000.0
2008-08-21 06:40:00,1.56336,1.56378,1.56318,1.5635,131500000.0
2008-08-21 06:45:00,1.56365,1.56371,1.5631,1.56332,164900000.0
2008-08-21 06:50:00,1.5633,1.56384,1.56315,1.56345,166000000.0
2008-08-21 06:55:00,1.56366,1.56366,1.5628,1.5631,154000000.0
2008-08-21 07:00:00,1.56339,1.56376,1.56339,1.56359,178100000.0
2008-08-21 07:05:00,1.56352,1.56471,1.56327,1.56426,190500000.0
2008-08-21 07:10:00,1.56456,1.56492,1.56437,1.56463,205700000.0
2008-08-21 07:15:00,1.56473,1.56535,1.56357,1.5637,203400000.0
2008-08-21 07:20:00,1.56353,1.56477,1.56329,1.56336,205000000.0
2008-08-21 07:25:00,1.56334,1.56353,1.56257,1.56318,253000000.0
2008-08-21 07:30:00,1.56317,1.56393,1.56271,1.56386,156200000.0
2008-08-21 07:35:00,1.56373,1.56445,1.56369,1.56433,170000000.0
2008-08-21 07:40:00,1.56413,1.56437,1.56366,1.56422,222900000.0
2008-08-21 07:45:00,1.56418,1.56426,1.56312,1.56312,199800000.0
2008-08-21 07:50:00,1.56396,1.56443,1.56364,1.56408,158000000.0
2008-08-21 07:55:00,1.56429,1.56481,1.56407,1.56447,200100000.0
2008-08-21 08:00:00,1.56454,1.5654,1.56417,1.56502,171300000.0
2008-08-21 08:05:00,1.56502,1.56517,1.56391,1.56432,164900000.0
2008-08-21 08:10:00,1.56425,1.56433,1.56328,1.56383,196900000.0
2008-08-21 08:15:00,1.56387,1.56421,1.5634,1.56366,199000000.0
2008-08-21 08:20:00,1.56381,1.56459,1.56343,1.56449,171200000.0
2008-08-21 08:25:00,1.5641,1.5641,1.56214,1.56283,220700000.0
2008-08-21 08:30:00,1.56267,1.56375,1.5622,1.56347,189100001.0
2008-08-21 08:35:00,1.5634,1.56521,1.5629,1.56494,218900001.0
2008-08-21 08:40:00,1.56507,1.56607,1.56455,1.56489,160700000.0
2008-08-21 08:45:00,1.56493,1.56682,1.56493,1.56668,187300000.0
2008-08-21 08:50:00,1.5665,1.56703,1.56578,1.56679,183700000.0
2008-08-21 08:55:00,1.56708,1.56742,1.56641,1.56641,164300000.0
2008-08-21 09:00:00,1.56648,1.56648,1.56481,1.56492,157400000.0
2008-08-21 09:05:00,1.56505,1.56581,1.56459,1.56534,225800000.0
2008-08-21 09:10:00,1.56503,1.56644,1.56488,1.56578,157200000.0
2008-08-21 09:15:00,1.5657,1.56668,1.5657,1.56657,193900001.0
2008-08-21 09:20:00,1.56672,1.56688,1.56593,1.56652,169100001.0
2008-08-21 09:25:00,1.56648,1.56661,1.56613,1.56631,171100000.0
2008-08-21 09:30:00,1.56606,1.56668,1.56554,1.5661,181400000.0
2008-08-21 09:35:00,1.56622,1.56672,1.56587,1.56609,206200001.0
2008-08-21 09:40:00,1.56603,1.56641,1.56584,1.5659,208800000.0
2008-08-21 09:45:00,1.56612,1.56634,1.56489,1.56528,143300000.0
2008-08-21 09:50:00,1.5653,1.56564,1.56429,1.56506,234800002.0
2008-08-21 09:55:00,1.56515,1.56568,1.56509,1.56542,204700000.0
2008-08-21 10:00:00,1.56549,1.56564,1.56442,1.56469,196300000.0
2008-08-21 10:05:00,1.56427,1.56581,1.56427,1.56561,152800001.0
2008-08-21 10:10:00,1.56541,1.56549,1.56444,1.56466,189400000.0
2008-08-21 10:15:00,1.56459,1.56525,1.56396,1.5652,213000001.0
2008-08-21 10:20:00,1.56528,1.56528,1.56339,1.56372,193200001.0
2008-08-21 10:25:00,1.56375,1.56498,1.5636,1.56447,171100000.0
2008-08-21 10:30:00,1.56441,1.56448,1.56366,1.56382,180200000.0
2008-08-21 10:35:00,1.56378,1.56415,1.56247,1.56247,244900002.0
2008-08-21 10:40:00,1.56296,1.56346,1.56281,1.56318,185400001.0
2008-08-21 10:45:00,1.56297,1.56306,1.56234,1.56242,189100000.0
2008-08-21 10:50:00,1.56254,1.56312,1.56229,1.56312,224700002.0
2008-08-21 10:55:00,1.56314,1.56314,1.56234,1.5628,160000000.0
2008-08-21 11:00:00,1.56288,1.56434,1.56271,1.5638,183700001.0
2008-08-21 11:05:00,1.56391,1.56423,1.56249,1.56278,227300000.0
2008-08-21 11:10:00,1.56257,1.56306,1.562,1.5621,221100001.0
2008-08-21 11:15:00,1.56205,1.56232,1.56145,1.56217,244900000.0
2008-08-21 11:20:00,1.56213,1.56252,1.56194,1.56237,209500000.0
2008-08-21 11:25:00,1.56248,1.5626,1.56184,1.56219,195800000.0
2008-08-21 11:30:00,1.56224,1.56277,1.56206,1.56277,254700001.0
2008-08-21 11:35:00,1.56269,1.56316,1.56221,1.56236,197000001.0
2008-08-21 11:40:00,1.56248,1.56312,1.56212,1.56301,229000000.0
2008-08-21 11:45:00,1.56323,1.56323,1.56134,1.5619,175000000.0
2008-08-21 11:50:00,1.56169,1.56177,1.56073,1.56132,165600000.0
2008-08-21 11:55:00,1.56103,1.5612,1.56035,1.56104,175600001.0
2008-08-21 12:00:00,1.56117,1.56193,1.56117,1.56182,162200000.0
2008-08-21 12:05:00,1.56198,1.56202,1.56154,1.56157,211700002.0
2008-08-21 12:10:00,1.56179,1.56186,1.56072,1.56096,204400001.0
2008-08-21 12:15:00,1.56115,1.56188,1.5609,1.56142,157300000.0
2008-08-21 12:20:00,1.56121,1.56125,1.56051,1.56092,193300000.0
2008-08-21 12:25:00,1.56096,1.56101,1.5598,1.56,176200000.0
2008-08-21 12:30:00,1.56007,1.56087,1.56,1.56074,153300000.0
2008-08-21 12:35:00,1.5608,1.5608,1.55944,1.5607,144400000.0
2008-08-21 12:40:00,1.56063,1.56134,1.56018,1.56087,201900000.0
2008-08-21 12:45:00,1.56069,1.56272,1.55973,1.56169,184900000.0
2008-08-21 12:50:00,1.56174,1.56234,1.56099,1.56167,207600001.0
2008-08-21 12:55:00,1.56195,1.56303,1.56142,1.56175,263800000.0
2008-08-21 13:00:00,1.56164,1.5639,1.56138,1.56288,200900000.0
2008-08-21 13:05:00,1.56245,1.56319,1.56124,1.5627,209200000.0
2008-08-21 13:10:00,1.56297,1.56348,1.56278,1.56295,188400000.0
2008-08-21 13:15:00,1.56299,1.56313,1.56222,1.56264,174900000.0
2008-08-21 13:20:00,1.56248,1.56257,1.56006,1.56027,172700000.0
2008-08-21 13:25:00,1.5605,1.56169,1.56027,1.56155,184000000.0
2008-08-21 13:30:00,1.56158,1.56192,1.56106,1.56162,1669400001.0
2008-08-21 13:35:00,1.56155,1.56183,1.5606,1.56112,1921100003.0
2008-08-21 13:40:00,1.56088,1.56088,1.55858,1.55984,2078000007.0
2008-08-21 13:45:00,1.55987,1.5614,1.55955,1.56077,1032100001.0
2008-08-21 13:50:00,1.56074,1.56126,1.56051,1.56091,1409100002.0
2008-08-21 13:55:00,1.56098,1.56152,1.56061,1.56071,1777900003.0
2008-08-21 14:00:00,1.56066,1.56113,1.55983,1.56011,1643500001.0
2008-08-21 14:05:00,1.56022,1.56089,1.55989,1.56045,1782400000.0
2008-08-21 14:10:00,1.56037,1.56048,1.55904,1.55939,1819100003.0
2008-08-21 14:15:00,1.55928,1.5593,1.55871,1.55888,1264300002.0
2008-08-21 14:20:00,1.5589,1.55973,1.55868,1.55973,1890200002.0
2008-08-21 14:25:00,1.55954,1.55959,1.55883,1.55938,1909500003.0
2008-08-21 14:30:00,1.55927,1.56109,1.55852,1.5601,1702000003.0
2008-08-21 14:35:00,1.56002,1.56044,1.55924,1.55965,1103000003.0
2008-08-21 14:40:00,1.55971,1.56079,1.55932,1.56046,1242900003.0
2008-08-21 14:45:00,1.56047,1.56074,1.56002,1.56056,1716300003.0
2008-08-21 14:50:00,1.56069,1.56197,1.55996,1.56166,1337800000.0
2008-08-21 14:55:00,1.56157,1.56243,1.56071,1.56221,1547600001.0
2008-08-21 15:00:00,1.56184,1.56303,1.56074,1.56236,2357500004.0
2008-08-21 15:05:00,1.56216,1.56233,1.56108,1.56128,1921000004.0
2008-08-21 15:10:00,1.56137,1.56167,1.56024,1.56053,2262600001.0
2008-08-21 15:15:00,1.56046,1.56164,1.56046,1.56095,2066799998.0
2008-08-21 15:20:00,1.5609,1.56176,1.56054,1.56125,2628900005.0
2008-08-21 15:25:00,1.56131,1.56232,1.56047,1.56232,3023000003.0
2008-08-21 15:30:00,1.5623,1.56243,1.56099,1.56149,2506700005.0
2008-08-21 15:35:00,1.56134,1.56168,1.56076,1.56139,2048500005.0
2008-08-21 15:40:00,1.56153,1.56254,1.56138,1.56216,1681400002.0
2008-08-21 15:45:00,1.56232,1.563,1.56173,1.56274,1923600003.0
2008-08-21 15:50:00,1.56282,1.56286,1.56081,1.56113,1912600002.0
2008-08-21 15:55:00,1.56114,1.56184,1.56096,1.56127,2060600003.0
2008-08-21 16:00:00,1.56128,1.56236,1.56099,1.56145,2191500004.0
2008-08-21 16:05:00,1.56165,1.56221,1.56115,1.56136,1244800000.0
2008-08-21 16:10:00,1.56087,1.56112,1.55776,1.5583,2477900006.0
2008-08-21 16:15:00,1.55848,1.5592,1.5582,1.55896,3205700011.0
2008-08-21 16:20:00,1.55882,1.5592,1.55772,1.55811,2711700006.0
2008-08-21 16:25:00,1.55791,1.55835,1.55713,1.55744,2676600006.0
2008-08-21 16:30:00,1.55763,1.55839,1.55661,1.55734,2368500005.0
2008-08-21 16:35:00,1.55742,1.55762,1.55676,1.55712,2592100003.0
2008-08-21 16:40:00,1.55734,1.55856,1.55727,1.55796,2072000005.0
2008-08-21 16:45:00,1.55792,1.55837,1.55723,1.5579,2523800005.0
2008-08-21 16:50:00,1.55786,1.5585,1.5573,1.55755,2170600010.0
2008-08-21 16:55:00,1.55744,1.5575,1.55424,1.55452,2299800001.0
2008-08-21 17:00:00,1.55449,1.55612,1.55449,1.55611,2443700005.0
2008-08-21 17:05:00,1.5562,1.55754,1.5559,1.55686,2117900003.0
2008-08-21 17:10:00,1.55682,1.55692,1.5555,1.55594,1956500005.0
2008-08-21 17:15:00,1.556,1.55609,1.55513,1.55571,2376600005.0
2008-08-21 17:20:00,1.55593,1.55663,1.55491,1.55525,2295500001.0
2008-08-21 17:25:00,1.5552,1.55599,1.55509,1.5555,2637800004.0
2008-08-21 17:30:00,1.55542,1.55585,1.55454,1.55476,2566300003.0
2008-08-21 17:35:00,1.55473,1.55537,1.5544,1.55485,2230300003.0
2008-08-21 17:40:00,1.55484,1.55499,1.55432,1.55436,1937400002.0
2008-08-21 17:45:00,1.55429,1.55483,1.55398,1.55483,2197799999.0
2008-08-21 17:50:00,1.55487,1.55533,1.55431,1.55497,2357100006.0
2008-08-21 17:55:00,1.55506,1.55603,1.55466,1.55492,2375500006.0
2008-08-21 18:00:00,1.55495,1.55495,1.55389,1.55414,2988500006.0
2008-08-21 18:05:00,1.55426,1.55442,1.55378,1.5543,2155400005.0
2008-08-21 18:10:00,1.55425,1.55476,1.55401,1.55406,2104000004.0
2008-08-21 18:15:00,1.55403,1.55464,1.55378,1.55449,2119800003.0
2008-08-21 18:20:00,1.55453,1.55523,1.55437,1.55445,1811899998.0
2008-08-21 18:25:00,1.55454,1.55506,1.5544,1.55461,2203000006.0
2008-08-21 18:30:00,1.55475,1.5549,1.55455,1.55482,2284800003.0
2008-08-21 18:35:00,1.55462,1.5548,1.55358,1.5537,1511400002.0
2008-08-21 18:40:00,1.55371,1.55436,1.55371,1.55432,2176000002.0
2008-08-21 18:45:00,1.55429,1.55468,1.55383,1.55383,2176400002.0
2008-08-21 18:50:00,1.55396,1.55451,1.55362,1.55412,2021900001.0
2008-08-21 18:55:00,1.55405,1.55442,1.55245,1.55328,2781500012.0
2008-08-21 19:00:00,1.55325,1.55431,1.55325,1.55415,2331400001.0
2008-08-21 19:05:00,1.55408,1.55481,1.55376,1.55449,2798500005.0
2008-08-21 19:10:00,1.55453,1.55547,1.5545,1.55488,2748000007.0
2008-08-21 19:15:00,1.55455,1.55469,1.55336,1.55336,1990200005.0
2008-08-21 19:20:00,1.55363,1.55391,1.55333,1.55364,2088400002.0
2008-08-21 19:25:00,1.5537,1.5542,1.55347,1.55372,1779800004.0
2008-08-21 19:30:00,1.55377,1.5539,1.5532,1.55345,2138900002.0
2008-08-21 19:35:00,1.55364,1.55395,1.55333,1.55374,1767300001.0
2008-08-21 19:40:00,1.55388,1.55418,1.55354,1.55354,1279300000.0
2008-08-21 19:45:00,1.55365,1.55439,1.55365,1.55404,1432600003.0
2008-08-21 19:50:00,1.55385,1.55495,1.55373,1.55472,2436200008.0
2008-08-21 19:55:00,1.55483,1.55499,1.55389,1.55418,2021500006.0
2008-08-21 20:00:00,1.55413,1.55475,1.5541,1.55437,2932600002.0
2008-08-21 20:05:00,1.55437,1.55488,1.55416,1.55429,2513100002.0
2008-08-21 20:10:00,1.55445,1.55465,1.55372,1.554,2876200006.0
2008-08-21 20:15:00,1.55394,1.55471,1.55394,1.55446,1928200002.0
2008-08-21 20:20:00,1.55456,1.55513,1.55437,1.55491,1282100001.0
2008-08-21 20:25:00,1.55496,1.55541,1.55449,1.55535,1922100003.0
2008-08-21 20:30:00,1.55533,1.5555,1.55406,1.55516,1284100003.0
2008-08-21 20:35:00,1.55514,1.55532,1.55428,1.55511,1691800000.0
2008-08-21 20:40:00,1.55508,1.55551,1.55476,1.55476,1447600001.0
2008-08-21 20:45:00,1.5548,1.55521,1.55469,1.5551,1831800003.0
2008-08-21 20:50:00,1.55514,1.55568,1.55492,1.55527,945300001.0
2008-08-21 20:55:00,1.5553,1.55535,1.554,1.55481,1381100001.0
2008-08-21 21:00:00,1.55488,1.55513,1.55418,1.55433,1212000000.0
2008-08-21 21:05:00,1.5543,1.55485,1.55347,1.55363,1340000003.0
2008-08-21 21:10:00,1.55366,1.55421,1.55324,1.55345,1468500000.0
2008-08-21 21:15:00,1.55349,1.55395,1.55303,1.55329,1030400004.0
2008-08-21 21:20:00,1.55334,1.55373,1.55302,1.55318,618600000.0
2008-08-21 21:25:00,1.55318,1.55362,1.55284,1.55336,1030600003.0
2008-08-21 21:30:00,1.55337,1.55372,1.55327,1.55353,1264500003.0
2008-08-21 21:35:00,1.55351,1.55412,1.55322,1.55397,1490500002.0
2008-08-21 21:40:00,1.55402,1.55456,1.55355,1.55384,958500002.0
2008-08-21 21:45:00,1.55383,1.55423,1.55359,1.5536,1771900005.0
2008-08-21 21:50:00,1.55357,1.55437,1.55325,1.55437,1783400001.0
2008-08-21 21:55:00,1.5544,1.55449,1.55394,1.55411,1032400001.0
2008-08-21 22:00:00,1.55415,1.55437,1.55404,1.55422,754700001.0
2008-08-21 22:05:00,1.55418,1.55468,1.55337,1.55433,966800003.0
2008-08-21 22:10:00,1.55434,1.55447,1.55365,1.55367,984500001.0
2008-08-21 22:15:00,1.55356,1.55416,1.5534,1.55416,722000001.0
2008-08-21 22:20:00,1.5541,1.55425,1.55374,1.55389,1021400005.0
2008-08-21 22:25:00,1.55375,1.55422,1.55281,1.55307,873200004.0
2008-08-21 22:30:00,1.55287,1.55341,1.55273,1.55297,1034100000.0
2008-08-21 22:35:00,1.553,1.5539,1.55291,1.55363,1035200001.0
2008-08-21 22:40:00,1.55374,1.55428,1.55353,1.55392,1074600002.0
2008-08-21 22:45:00,1.55411,1.55442,1.55337,1.55347,910600001.0
2008-08-21 22:50:00,1.55352,1.55384,1.55292,1.55319,1026000001.0
2008-08-21 22:55:00,1.55318,1.55362,1.553,1.55321,919700004.0
2008-08-21 23:00:00,1.55305,1.55436,1.55288,1.55436,284400001.0
2008-08-21 23:05:00,1.55398,1.55494,1.55393,1.55393,186200000.0
2008-08-21 23:10:00,1.55399,1.55489,1.55399,1.55443,274600000.0
2008-08-21 23:15:00,1.55448,1.55542,1.55406,1.55406,196600001.0
2008-08-21 23:20:00,1.55403,1.55519,1.55403,1.55499,416800000.0
2008-08-21 23:25:00,1.55521,1.55573,1.55477,1.55542,236900000.0
2008-08-21 23:30:00,1.55568,1.55568,1.55407,1.55451,515500000.0
2008-08-21 23:35:00,1.55454,1.55489,1.55436,1.55483,397300002.0
2008-08-21 23:40:00,1.55491,1.55501,1.5544,1.55474,379400000.0
2008-08-21 23:45:00,1.55458,1.5548,1.55436,1.55471,363300001.0
2008-08-21 23:50:00,1.55467,1.55511,1.55405,1.55463,542700000.0
2008-08-21 23:55:00,1.55452,1.55517,1.55435,1.55509,484800000.0
2008-08-22 00:00:00,1.55509,1.55519,1.55409,1.55476,850700002.0
2008-08-22 00:05:00,1.55502,1.55514,1.5544,1.55495,335000000.0
2008-08-22 00:10:00,1.5547,1.5552,1.55452,1.55464,195400001.0
2008-08-22 00:15:00,1.55473,1.55491,1.55322,1.55328,323800000.0
2008-08-22 00:20:00,1.55333,1.55436,1.55322,1.5543,288900001.0
2008-08-22 00:25:00,1.5544,1.55518,1.55394,1.55478,219900001.0
2008-08-22 00:30:00,1.5549,1.55539,1.55431,1.55483,336300001.0
2008-08-22 00:35:00,1.55459,1.55511,1.55419,1.55453,328400000.0
2008-08-22 00:40:00,1.55458,1.55527,1.55432,1.55474,161700000.0
2008-08-22 00:45:00,1.55519,1.55573,1.55476,1.55541,221400002.0
2008-08-22 00:50:00,1.5558,1.55604,1.55486,1.55486,312000001.0
2008-08-22 00:55:00,1.55513,1.55531,1.5538,1.55385,341400000.0
2008-08-22 01:00:00,1.55373,1.55393,1.55332,1.55386,271600000.0
2008-08-22 01:05:00,1.55336,1.55443,1.55326,1.55438,283200000.0
2008-08-22 01:10:00,1.55424,1.55519,1.55422,1.55501,565600002.0
2008-08-22 01:15:00,1.55538,1.55597,1.55445,1.55459,234900001.0
2008-08-22 01:20:00,1.55437,1.55478,1.55376,1.55439,426899999.0
2008-08-22 01:25:00,1.55438,1.55473,1.55398,1.55461,562500001.0
2008-08-22 01:30:00,1.55455,1.55455,1.55392,1.55414,394600000.0
2008-08-22 01:35:00,1.55454,1.55454,1.55399,1.55439,171600000.0
2008-08-22 01:40:00,1.55439,1.55468,1.55382,1.55438,637100000.0
2008-08-22 01:45:00,1.55429,1.55505,1.55415,1.55505,413000002.0
2008-08-22 01:50:00,1.5547,1.55494,1.55432,1.55465,591700002.0
2008-08-22 01:55:00,1.55474,1.55514,1.55434,1.55436,462000001.0
2008-08-22 02:00:00,1.55495,1.55512,1.55456,1.5547,196600001.0
2008-08-22 02:05:00,1.55471,1.55471,1.55405,1.55441,218200001.0
2008-08-22 02:10:00,1.5545,1.55493,1.55397,1.55453,165900000.0
2008-08-22 02:15:00,1.55467,1.55499,1.55459,1.55475,194300002.0
2008-08-22 02:20:00,1.55485,1.5551,1.55434,1.55506,199000002.0
2008-08-22 02:25:00,1.55508,1.55519,1.55374,1.55416,177900000.0
2008-08-22 02:30:00,1.55404,1.55474,1.55378,1.5545,208400000.0
2008-08-22 02:35:00,1.55454,1.55454,1.55384,1.55433,158700001.0
2008-08-22 02:40:00,1.55432,1.55506,1.55432,1.55464,188300001.0
2008-08-22 02:45:00,1.55461,1.55476,1.55402,1.55434,131200000.0
2008-08-22 02:50:00,1.55441,1.55441,1.55356,1.55391,180900000.0
2008-08-22 02:55:00,1.55389,1.55414,1.55352,1.55379,200400000.0
2008-08-22 03:00:00,1.5538,1.55415,1.55349,1.55358,163300000.0
2008-08-22 03:05:00,1.55403,1.55506,1.55371,1.55477,214700000.0
2008-08-22 03:10:00,1.55493,1.55493,1.55379,1.55413,172200000.0
2008-08-22 03:15:00,1.55399,1.55399,1.55316,1.55364,164700000.0
2008-08-22 03:20:00,1.55371,1.55371,1.55325,1.55363,168600000.0
2008-08-22 03:25:00,1.55329,1.55365,1.55316,1.55316,181900000.0
2008-08-22 03:30:00,1.55337,1.55359,1.55298,1.55317,205800000.0
2008-08-22 03:35:00,1.55328,1.55351,1.55272,1.55349,178100000.0
2008-08-22 03:40:00,1.55351,1.55364,1.55315,1.55323,169600001.0
2008-08-22 03:45:00,1.55354,1.55369,1.55302,1.55364,172400000.0
2008-08-22 03:50:00,1.55353,1.55368,1.55307,1.55328,178600000.0
2008-08-22 03:55:00,1.55307,1.55322,1.55266,1.55278,220300000.0
2008-08-22 04:00:00,1.55281,1.55316,1.5527,1.55281,178500000.0
2008-08-22 04:05:00,1.55244,1.55322,1.55238,1.55271,165100000.0
2008-08-22 04:10:00,1.5527,1.55358,1.5525,1.55302,161900000.0
2008-08-22 04:15:00,1.55317,1.55378,1.55295,1.55358,218300000.0
2008-08-22 04:20:00,1.55361,1.55374,1.55341,1.55344,230000001.0
2008-08-22 04:25:00,1.55351,1.55351,1.5524,1.55289,238900001.0
2008-08-22 04:30:00,1.55277,1.55323,1.55228,1.55285,207900001.0
2008-08-22 04:35:00,1.55282,1.55312,1.55213,1.55276,141600000.0
2008-08-22 04:40:00,1.55267,1.5531,1.55232,1.55291,146000000.0
2008-08-22 04:45:00,1.55293,1.55344,1.55235,1.55328,177400001.0
2008-08-22 04:50:00,1.55325,1.55354,1.55291,1.55314,173000001.0
2008-08-22 04:55:00,1.55318,1.55327,1.55258,1.5532,146600000.0
2008-08-22 05:00:00,1.55309,1.55346,1.55286,1.55335,181100000.0
2008-08-22 05:05:00,1.55314,1.5534,1.55282,1.55285,178800000.0
2008-08-22 05:10:00,1.5527,1.55339,1.55231,1.55321,184000000.0
2008-08-22 05:15:00,1.55314,1.55381,1.55283,1.55367,215300001.0
2008-08-22 05:20:00,1.55365,1.55372,1.5528,1.55296,189200001.0
2008-08-22 05:25:00,1.55297,1.55324,1.55249,1.55324,270400001.0
2008-08-22 05:30:00,1.55332,1.55342,1.55257,1.55298,197600000.0
2008-08-22 05:35:00,1.55306,1.55316,1.55215,1.5525,192600000.0
2008-08-22 05:40:00,1.55245,1.55271,1.55215,1.55254,181900000.0
2008-08-22 05:45:00,1.55232,1.55285,1.5521,1.55271,187700000.0
2008-08-22 05:50:00,1.5527,1.55307,1.5525,1.55306,169300000.0
2008-08-22 05:55:00,1.55293,1.55316,1.55265,1.55311,203600000.0
2008-08-22 06:00:00,1.55304,1.55353,1.55294,1.55339,182100000.0
2008-08-22 06:05:00,1.55328,1.55396,1.55316,1.55316,251200001.0
2008-08-22 06:10:00,1.55329,1.55414,1.55321,1.55365,188300000.0
2008-08-22 06:15:00,1.55353,1.55455,1.55343,1.55433,175600001.0
2008-08-22 06:20:00,1.55453,1.555,1.55424,1.55464,157000000.0
2008-08-22 06:25:00,1.55463,1.55463,1.55378,1.55378,203700001.0
2008-08-22 06:30:00,1.5539,1.55396,1.55338,1.55351,197200001.0
2008-08-22 06:35:00,1.55339,1.55399,1.55319,1.55348,194500000.0
2008-08-22 06:40:00,1.55336,1.55402,1.55332,1.55387,124900000.0
2008-08-22 06:45:00,1.55396,1.55412,1.55352,1.55412,158800000.0
2008-08-22 06:50:00,1.55409,1.55417,1.55374,1.55376,166900000.0
2008-08-22 06:55:00,1.55398,1.5543,1.55352,1.55352,173400000.0
2008-08-22 07:00:00,1.55394,1.55403,1.55366,1.55377,208700000.0
2008-08-22 07:05:00,1.55369,1.55404,1.55314,1.55372,169300000.0
2008-08-22 07:10:00,1.5539,1.55425,1.5536,1.55364,182000001.0
2008-08-22 07:15:00,1.55372,1.55399,1.55317,1.55399,156000000.0
2008-08-22 07:20:00,1.55358,1.55412,1.55355,1.554,192100000.0
2008-08-22 07:25:00,1.55421,1.55424,1.55368,1.5542,223900000.0
2008-08-22 07:30:00,1.55432,1.55457,1.55375,1.55455,219900001.0
2008-08-22 07:35:00,1.55427,1.55448,1.55385,1.55425,169500000.0
2008-08-22 07:40:00,1.5541,1.55447,1.55384,1.55447,225300000.0
2008-08-22 07:45:00,1.55432,1.55447,1.55359,1.55376,170100000.0
2008-08-22 07:50:00,1.55408,1.55487,1.55408,1.55447,180400000.0
2008-08-22 07:55:00,1.55475,1.55491,1.55399,1.55413,200300000.0
2008-08-22 08:00:00,1.55409,1.55448,1.55386,1.55391,200500000.0
2008-08-22 08:05:00,1.55391,1.55414,1.55287,1.55334,262400000.0
2008-08-22 08:10:00,1.55329,1.55367,1.55242,1.55365,244100001.0
2008-08-22 08:15:00,1.5538,1.554,1.55245,1.55304,178900000.0
2008-08-22 08:20:00,1.5531,1.55339,1.55281,1.55334,139000000.0
2008-08-22 08:25:00,1.55356,1.55364,1.55305,1.55358,188200000.0
2008-08-22 08:30:00,1.55349,1.55417,1.55296,1.55417,200200000.0
2008-08-22 08:35:00,1.55422,1.55422,1.55323,1.55382,233000002.0
2008-08-22 08:40:00,1.55351,1.55357,1.55292,1.55347,182100001.0
2008-08-22 08:45:00,1.55343,1.55415,1.5534,1.55414,197500000.0
2008-08-22 08:50:00,1.55387,1.55393,1.5527,1.55294,212800000.0
2008-08-22 08:55:00,1.55255,1.55276,1.55155,1.55199,189000000.0
2008-08-22 09:00:00,1.55218,1.55319,1.55169,1.55248,170200000.0
2008-08-22 09:05:00,1.55266,1.55288,1.55162,1.55235,191900000.0
2008-08-22 09:10:00,1.55194,1.55282,1.55164,1.55245,190600000.0
2008-08-22 09:15:00,1.55218,1.55294,1.55206,1.55207,162400001.0
2008-08-22 09:20:00,1.55233,1.55233,1.55114,1.55155,178400000.0
2008-08-22 09:25:00,1.55178,1.55209,1.55121,1.55155,180300000.0
2008-08-22 09:30:00,1.5514,1.55209,1.55103,1.55118,178000001.0
2008-08-22 09:35:00,1.55153,1.55274,1.55126,1.55264,157500000.0
2008-08-22 09:40:00,1.55221,1.55221,1.55073,1.55073,187400001.0
2008-08-22 09:45:00,1.55088,1.55119,1.55007,1.55024,166500000.0
2008-08-22 09:50:00,1.55019,1.55057,1.54857,1.55007,244500002.0
2008-08-22 09:55:00,1.55016,1.55085,1.54986,1.55061,222200000.0
2008-08-22 10:00:00,1.55044,1.55044,1.54905,1.54975,264099999.0
2008-08-22 10:05:00,1.54969,1.55055,1.54901,1.55055,200100000.0
2008-08-22 10:10:00,1.55049,1.55065,1.54931,1.54931,196100000.0
2008-08-22 10:15:00,1.54905,1.54969,1.54901,1.54938,206800000.0
2008-08-22 10:20:00,1.5495,1.54996,1.5489,1.54904,179100000.0
2008-08-22 10:25:00,1.549,1.54916,1.54843,1.54879,176900000.0
2008-08-22 10:30:00,1.54869,1.54951,1.54856,1.54924,205400001.0
2008-08-22 10:35:00,1.54928,1.54977,1.54875,1.54887,185100000.0
2008-08-22 10:40:00,1.54901,1.54922,1.54829,1.54872,171200000.0
2008-08-22 10:45:00,1.54863,1.54947,1.54863,1.54938,177300000.0
2008-08-22 10:50:00,1.54967,1.55053,1.54936,1.55053,239900000.0
2008-08-22 10:55:00,1.55052,1.55061,1.54896,1.54912,179500000.0
2008-08-22 11:00:00,1.54907,1.54932,1.54814,1.54928,174600001.0
2008-08-22 11:05:00,1.54908,1.55116,1.54884,1.55115,189000000.0
2008-08-22 11:10:00,1.55119,1.55161,1.54995,1.55033,195500001.0
2008-08-22 11:15:00,1.55069,1.5511,1.55015,1.55094,193200001.0
2008-08-22 11:20:00,1.55136,1.55217,1.55133,1.55148,272400001.0
2008-08-22 11:25:00,1.55157,1.55157,1.55079,1.55126,220500000.0
2008-08-22 11:30:00,1.55161,1.55238,1.55126,1.55238,179900000.0
2008-08-22 11:35:00,1.55213,1.55243,1.55087,1.55087,217200000.0
2008-08-22 11:40:00,1.55092,1.5514,1.55055,1.55121,165400000.0
2008-08-22 11:45:00,1.55129,1.55133,1.55085,1.55106,168000000.0
2008-08-22 11:50:00,1.55102,1.55202,1.55078,1.55195,183900000.0
2008-08-22 11:55:00,1.55178,1.55206,1.55089,1.55142,170600000.0
2008-08-22 12:00:00,1.55149,1.55161,1.55037,1.551,194900000.0
2008-08-22 12:05:00,1.55083,1.55083,1.54981,1.55039,173100000.0
2008-08-22 12:10:00,1.55076,1.55092,1.55012,1.55086,286600001.0
2008-08-22 12:15:00,1.551,1.55183,1.55056,1.55182,168100000.0
2008-08-22 12:20:00,1.55149,1.55175,1.55061,1.55087,188100000.0
2008-08-22 12:25:00,1.55097,1.55112,1.55063,1.55102,184100000.0
2008-08-22 12:30:00,1.551,1.55162,1.5507,1.55128,242600000.0
2008-08-22 12:35:00,1.55138,1.55194,1.55138,1.55145,165300000.0
2008-08-22 12:40:00,1.55125,1.55171,1.55076,1.55112,172300000.0
2008-08-22 12:45:00,1.55088,1.55125,1.55052,1.55062,170900000.0
2008-08-22 12:50:00,1.55058,1.55105,1.55019,1.55093,193600000.0
2008-08-22 12:55:00,1.55101,1.55143,1.55016,1.55125,206200001.0
2008-08-22 13:00:00,1.55163,1.55212,1.55104,1.55126,160400000.0
2008-08-22 13:05:00,1.55093,1.55194,1.55093,1.55127,190500000.0
2008-08-22 13:10:00,1.55126,1.55198,1.55125,1.55157,216100001.0
2008-08-22 13:15:00,1.55146,1.55184,1.55061,1.551,279600001.0
2008-08-22 13:20:00,1.55085,1.55205,1.55043,1.55205,206700000.0
2008-08-22 13:25:00,1.55205,1.55215,1.55074,1.55114,165400000.0
2008-08-22 13:30:00,1.55123,1.5513,1.55075,1.55081,1622400003.0
2008-08-22 13:35:00,1.5508,1.5515,1.55023,1.5515,1908300008.0
2008-08-22 13:40:00,1.55151,1.55233,1.55083,1.55233,1893400004.0
2008-08-22 13:45:00,1.55245,1.55255,1.55069,1.5513,957000001.0
2008-08-22 13:50:00,1.55127,1.55158,1.55065,1.55078,1608600004.0
2008-08-22 13:55:00,1.55084,1.55153,1.55042,1.55149,1742900002.0
2008-08-22 14:00:00,1.55144,1.55151,1.55041,1.55065,1678500000.0
2008-08-22 14:05:00,1.55059,1.55111,1.54921,1.54963,1978300006.0
2008-08-22 14:10:00,1.5497,1.55009,1.54923,1.54971,1835700003.0
2008-08-22 14:15:00,1.54966,1.55008,1.54914,1.55004,1230800004.0
2008-08-22 14:20:00,1.55022,1.55161,1.54984,1.5513,1949400006.0
2008-08-22 14:25:00,1.5513,1.55142,1.55061,1.55087,2007700000.0
2008-08-22 14:30:00,1.55074,1.55133,1.54989,1.55014,1679700003.0
2008-08-22 14:35:00,1.55006,1.55038,1.54854,1.549,1113300003.0
2008-08-22 14:40:00,1.54907,1.55006,1.54839,1.54963,1325500001.0
2008-08-22 14:45:00,1.54953,1.54953,1.54826,1.54842,1505800005.0
2008-08-22 14:50:00,1.54846,1.54973,1.54846,1.54959,1372800002.0
2008-08-22 14:55:00,1.54951,1.54973,1.54883,1.54896,1497800002.0
2008-08-22 15:00:00,1.54897,1.54945,1.54857,1.54904,2451800004.0
2008-08-22 15:05:00,1.54904,1.54957,1.54895,1.54941,1882800003.0
2008-08-22 15:10:00,1.54915,1.55031,1.54882,1.54971,2262900007.0
2008-08-22 15:15:00,1.54961,1.55016,1.54948,1.54978,2008700004.0
2008-08-22 15:20:00,1.54949,1.54987,1.54932,1.5496,2601000004.0
2008-08-22 15:25:00,1.54959,1.55007,1.54908,1.55006,3184900004.0
2008-08-22 15:30:00,1.54999,1.5501,1.5492,1.54931,2549900005.0
2008-08-22 15:35:00,1.54937,1.5496,1.54857,1.54891,2207500002.0
2008-08-22 15:40:00,1.54894,1.54917,1.54816,1.54837,1617700002.0
2008-08-22 15:45:00,1.54871,1.54875,1.54803,1.5482,2018900002.0
2008-08-22 15:50:00,1.54829,1.54897,1.54811,1.54885,2041300003.0
2008-08-22 15:55:00,1.54888,1.54894,1.54808,1.5488,2129800001.0
2008-08-22 16:00:00,1.54884,1.55012,1.54787,1.5499,2196600003.0
2008-08-22 16:05:00,1.54991,1.55026,1.54797,1.54884,1277000002.0
2008-08-22 16:10:00,1.54865,1.54901,1.5476,1.54794,2439400001.0
2008-08-22 16:15:00,1.54811,1.54912,1.54793,1.54903,3239400009.0
2008-08-22 16:20:00,1.54892,1.5494,1.54869,1.54877,2778500001.0
2008-08-22 16:25:00,1.54871,1.55026,1.54865,1.55002,2640600004.0
2008-08-22 16:30:00,1.55,1.55012,1.5493,1.54995,2472800004.0
2008-08-22 16:35:00,1.54994,1.54994,1.54869,1.54869,2457600001.0
2008-08-22 16:40:00,1.54889,1.54953,1.54865,1.54938,1947900005.0
2008-08-22 16:45:00,1.54939,1.55002,1.54874,1.5499,2325300002.0
2008-08-22 16:50:00,1.55002,1.55062,1.549,1.54958,2243100010.0
2008-08-22 16:55:00,1.54952,1.55065,1.5489,1.55046,2376200004.0
2008-08-22 17:00:00,1.55037,1.5505,1.54734,1.54778,2615900003.0
2008-08-22 17:05:00,1.54784,1.54877,1.54774,1.54852,2144300001.0
2008-08-22 17:10:00,1.54854,1.54885,1.54811,1.54825,2066100001.0
2008-08-22 17:15:00,1.54821,1.54828,1.54759,1.54824,2286400003.0
2008-08-22 17:20:00,1.54848,1.54873,1.54719,1.54832,2392300003.0
2008-08-22 17:25:00,1.54823,1.54865,1.54761,1.54824,2602000007.0
2008-08-22 17:30:00,1.54819,1.54863,1.54802,1.54827,2541400001.0
2008-08-22 17:35:00,1.54824,1.54872,1.54763,1.5483,2036800003.0
2008-08-22 17:40:00,1.54825,1.54877,1.54797,1.54812,1852100004.0
2008-08-22 17:45:00,1.54794,1.5484,1.54767,1.5483,2245100003.0
2008-08-22 17:50:00,1.54825,1.54845,1.54789,1.54805,2585300005.0
2008-08-22 17:55:00,1.54802,1.54882,1.54732,1.54764,2325400006.0
2008-08-22 18:00:00,1.54761,1.54811,1.54716,1.54806,2785200003.0
2008-08-22 18:05:00,1.54813,1.54949,1.54795,1.54859,2365300004.0
2008-08-22 18:10:00,1.54854,1.54889,1.54786,1.5479,2016700005.0
2008-08-22 18:15:00,1.54804,1.54856,1.54767,1.54777,2241100008.0
2008-08-22 18:20:00,1.54789,1.54839,1.54787,1.54804,1863300010.0
2008-08-22 18:25:00,1.54822,1.54882,1.5481,1.54864,2200000003.0
2008-08-22 18:30:00,1.54871,1.54887,1.54799,1.5482,2156900002.0
2008-08-22 18:35:00,1.54818,1.549,1.54812,1.5488,1568300008.0
2008-08-22 18:40:00,1.54885,1.54902,1.54796,1.5485,2117800004.0
2008-08-22 18:45:00,1.54842,1.54845,1.54763,1.54798,2185900003.0
2008-08-22 18:50:00,1.54823,1.54832,1.54772,1.54783,1982000005.0
2008-08-22 18:55:00,1.5479,1.54859,1.54776,1.54835,2746200005.0
2008-08-22 19:00:00,1.54831,1.54879,1.54735,1.54743,2367100003.0
2008-08-22 19:05:00,1.54733,1.54737,1.54573,1.54587,2636300001.0
2008-08-22 19:10:00,1.54581,1.54656,1.54568,1.54621,2823300005.0
2008-08-22 19:15:00,1.546,1.54683,1.54586,1.54663,1923800002.0
2008-08-22 19:20:00,1.54684,1.5469,1.54632,1.54633,2145000005.0
2008-08-22 19:25:00,1.54622,1.54666,1.54606,1.54655,1846600004.0
2008-08-22 19:30:00,1.54659,1.54685,1.54602,1.54646,2135800004.0
2008-08-22 19:35:00,1.54653,1.5469,1.54604,1.54642,1773600002.0
2008-08-22 19:40:00,1.54633,1.54635,1.54539,1.54551,1298300002.0
2008-08-22 19:45:00,1.54556,1.54645,1.54556,1.54618,1598200000.0
2008-08-22 19:50:00,1.54618,1.54642,1.54561,1.54588,2227300006.0
2008-08-22 19:55:00,1.54597,1.54654,1.54575,1.54628,1830600000.0
2008-08-22 20:00:00,1.54622,1.54631,1.5457,1.54579,2813700006.0
2008-08-22 20:05:00,1.54577,1.546,1.54533,1.54541,2674100009.0
2008-08-22 20:10:00,1.54531,1.54559,1.54475,1.54516,2863100005.0
2008-08-22 20:15:00,1.54511,1.54565,1.54491,1.54504,1867900003.0
2008-08-22 20:20:00,1.54504,1.54504,1.54376,1.54412,1384300003.0
2008-08-22 20:25:00,1.54415,1.54496,1.54396,1.54449,1880600003.0
2008-08-22 20:30:00,1.54476,1.54669,1.54476,1.54588,1273700002.0
2008-08-22 20:35:00,1.54576,1.54624,1.54512,1.54613,1747200005.0
2008-08-22 20:40:00,1.54611,1.54684,1.54582,1.54592,1460600004.0
2008-08-22 20:45:00,1.54605,1.54755,1.54605,1.5465,1787800005.0
2008-08-22 20:50:00,1.54665,1.54733,1.54607,1.54707,926700001.0
2008-08-22 20:55:00,1.5472,1.54823,1.54683,1.54774,1163800000.0
2008-08-22 21:00:00,1.54763,1.54763,1.54689,1.54698,1173300002.0
2008-08-22 21:05:00,1.54712,1.54765,1.54698,1.54752,1454200001.0
2008-08-22 21:10:00,1.54739,1.54809,1.54732,1.54783,1384100002.0
2008-08-22 21:15:00,1.54779,1.54781,1.54707,1.54729,981500000.0
2008-08-22 21:20:00,1.54721,1.54733,1.54691,1.54714,662800001.0
2008-08-22 21:25:00,1.54718,1.54766,1.54711,1.54718,1044200004.0
2008-08-22 21:30:00,1.54724,1.54844,1.54724,1.54777,1268999999.0
2008-08-22 21:35:00,1.54789,1.54806,1.54734,1.54751,1461800005.0
2008-08-22 21:40:00,1.54756,1.54777,1.54717,1.54728,916300000.0
2008-08-22 21:45:00,1.54728,1.54777,1.54722,1.54751,1709100005.0
2008-08-22 21:50:00,1.54751,1.54819,1.54743,1.54806,1639200001.0
2008-08-22 21:55:00,1.54804,1.54851,1.54795,1.54829,1017300003.0
2008-08-22 22:00:00,1.54848,1.54872,1.54821,1.54828,764300001.0
2008-08-22 22:05:00,1.54824,1.54833,1.54772,1.54772,1050200002.0
2008-08-22 22:10:00,1.54769,1.54841,1.54763,1.54798,1093100003.0
2008-08-22 22:15:00,1.54798,1.54851,1.54797,1.54831,623000001.0
2008-08-22 22:20:00,1.54814,1.54815,1.54751,1.54751,937500003.0
2008-08-22 22:25:00,1.54745,1.54804,1.54729,1.54786,779500001.0
2008-08-22 22:30:00,1.54795,1.5485,1.5475,1.54751,985400001.0
2008-08-22 22:35:00,1.54755,1.54788,1.54722,1.54739,1055700001.0
2008-08-22 22:40:00,1.54747,1.54779,1.54706,1.54718,1138700000.0
2008-08-22 22:45:00,1.54704,1.54777,1.54704,1.54771,858800002.0
2008-08-22 22:50:00,1.54784,1.54863,1.54775,1.54816,1187300000.0
2008-08-22 22:55:00,1.54804,1.54825,1.54761,1.5482,909000003.0
2008-08-24 23:00:00,1.55051,1.55073,1.54694,1.54715,237300001.0
2008-08-24 23:05:00,1.54981,1.55009,1.54931,1.54953,109800000.0
2008-08-24 23:10:00,1.54956,1.55059,1.54956,1.55044,279100001.0
2008-08-24 23:15:00,1.55051,1.55051,1.54928,1.54955,259300001.0
2008-08-24 23:20:00,1.54959,1.55007,1.54917,1.54998,521500001.0
2008-08-24 23:25:00,1.55017,1.55047,1.54998,1.55002,213000001.0
2008-08-24 23:30:00,1.55053,1.55075,1.5498,1.55009,492300000.0
2008-08-24 23:35:00,1.54992,1.54997,1.54928,1.54965,436000001.0
2008-08-24 23:40:00,1.5497,1.54982,1.54942,1.54947,379800000.0
2008-08-24 23:45:00,1.54949,1.54977,1.54927,1.54955,399100001.0
2008-08-24 23:50:00,1.5496,1.54977,1.54906,1.54925,530300000.0
2008-08-24 23:55:00,1.54911,1.54979,1.54907,1.54951,491900001.0
2008-08-25 00:00:00,1.54948,1.54973,1.54518,1.54805,919100003.0
2008-08-25 00:05:00,1.54796,1.54855,1.54742,1.54776,315100000.0
2008-08-25 00:10:00,1.54723,1.5477,1.54703,1.54745,170200000.0
2008-08-25 00:15:00,1.5474,1.54817,1.54726,1.5474,346200000.0
2008-08-25 00:20:00,1.54733,1.54743,1.54659,1.54688,244900000.0
2008-08-25 00:25:00,1.54673,1.54711,1.54652,1.54691,233900000.0
2008-08-25 00:30:00,1.54675,1.54724,1.5466,1.54724,368500000.0
2008-08-25 00:35:00,1.54688,1.54691,1.54625,1.54625,289000001.0
2008-08-25 00:40:00,1.54636,1.54673,1.54571,1.54575,181200002.0
2008-08-25 00:45:00,1.54608,1.54655,1.5455,1.54601,206600000.0
2008-08-25 00:50:00,1.54646,1.54681,1.54589,1.54657,285700000.0
2008-08-25 00:55:00,1.54683,1.54687,1.54623,1.54648,327000000.0
2008-08-25 01:00:00,1.54646,1.54759,1.54645,1.54753,283400003.0
2008-08-25 01:05:00,1.54744,1.54779,1.5468,1.54761,285100000.0
2008-08-25 01:10:00,1.54735,1.548,1.54682,1.54688,562300000.0
2008-08-25 01:15:00,1.54704,1.54779,1.54699,1.54758,236400000.0
2008-08-25 01:20:00,1.54732,1.54732,1.54565,1.54657,414600000.0
2008-08-25 01:25:00,1.54658,1.54701,1.5462,1.54683,439000000.0
2008-08-25 01:30:00,1.54677,1.54711,1.54656,1.54661,409600001.0
2008-08-25 01:35:00,1.54686,1.54694,1.54633,1.54687,151600000.0
2008-08-25 01:40:00,1.54682,1.54711,1.54607,1.54628,714000000.0
2008-08-25 01:45:00,1.54626,1.54685,1.54607,1.54685,429100001.0
2008-08-25 01:50:00,1.54661,1.5477,1.54603,1.54636,562900001.0
2008-08-25 01:55:00,1.54635,1.54753,1.5459,1.54647,356700001.0
2008-08-25 02:00:00,1.54693,1.54706,1.54567,1.54567,181400000.0
2008-08-25 02:05:00,1.54583,1.54656,1.54424,1.54522,192300000.0
2008-08-25 02:10:00,1.54536,1.54555,1.54448,1.54522,198100000.0
2008-08-25 02:15:00,1.54513,1.54613,1.54466,1.54482,161300000.0
2008-08-25 02:20:00,1.54416,1.54621,1.54416,1.54615,163300000.0
2008-08-25 02:25:00,1.54583,1.54699,1.54536,1.54667,164400001.0
2008-08-25 02:30:00,1.54618,1.5466,1.5454,1.5466,245999998.0
2008-08-25 02:35:00,1.54674,1.54682,1.54581,1.54633,215000001.0
2008-08-25 02:40:00,1.54622,1.54752,1.54609,1.54752,186700000.0
2008-08-25 02:45:00,1.54738,1.54738,1.54677,1.54706,125300000.0
2008-08-25 02:50:00,1.54707,1.54827,1.54681,1.54802,164600000.0
2008-08-25 02:55:00,1.54793,1.54798,1.54707,1.54721,195100001.0
2008-08-25 03:00:00,1.5472,1.5476,1.54695,1.54713,198600001.0
2008-08-25 03:05:00,1.54773,1.54824,1.54751,1.54767,189100001.0
2008-08-25 03:10:00,1.54797,1.54856,1.54778,1.54844,175800001.0
2008-08-25 03:15:00,1.54838,1.54838,1.54687,1.54723,171900001.0
2008-08-25 03:20:00,1.5473,1.54772,1.54691,1.54772,173600000.0
2008-08-25 03:25:00,1.54735,1.54757,1.54639,1.5464,209200000.0
2008-08-25 03:30:00,1.54654,1.54704,1.54623,1.54644,211100000.0
2008-08-25 03:35:00,1.54657,1.54657,1.54525,1.5456,176400000.0
2008-08-25 03:40:00,1.54568,1.54568,1.54511,1.54535,140600000.0
2008-08-25 03:45:00,1.54574,1.54613,1.54543,1.54612,169500001.0
2008-08-25 03:50:00,1.54587,1.54605,1.54516,1.54573,179500000.0
2008-08-25 03:55:00,1.54545,1.5458,1.54522,1.54555,242100000.0
2008-08-25 04:00:00,1.54532,1.5475,1.54521,1.5472,131800000.0
2008-08-25 04:05:00,1.54692,1.54795,1.54692,1.54778,149500000.0
2008-08-25 04:10:00,1.54766,1.5482,1.54752,1.54788,172100000.0
2008-08-25 04:15:00,1.54799,1.54799,1.54704,1.54721,159300000.0
2008-08-25 04:20:00,1.5473,1.54748,1.54723,1.54735,197300001.0
2008-08-25 04:25:00,1.54741,1.54766,1.54704,1.54759,210000001.0
2008-08-25 04:30:00,1.54744,1.54792,1.54709,1.54782,226700001.0
2008-08-25 04:35:00,1.54777,1.54792,1.54705,1.54768,146400000.0
2008-08-25 04:40:00,1.54749,1.54793,1.54719,1.54784,182700001.0
2008-08-25 04:45:00,1.54787,1.54842,1.54731,1.54829,128900000.0
2008-08-25 04:50:00,1.54823,1.54837,1.54745,1.54756,142600000.0
2008-08-25 04:55:00,1.54747,1.548,1.5474,1.54787,171200001.0
2008-08-25 05:00:00,1.54785,1.54807,1.54736,1.54765,196200000.0
2008-08-25 05:05:00,1.54735,1.54776,1.54726,1.54766,183500000.0
2008-08-25 05:10:00,1.54766,1.54785,1.5474,1.5478,157100000.0
2008-08-25 05:15:00,1.54777,1.54786,1.54677,1.54713,169600001.0
2008-08-25 05:20:00,1.54714,1.54773,1.5469,1.54769,177800000.0
2008-08-25 05:25:00,1.54765,1.54811,1.54736,1.54774,219000000.0
2008-08-25 05:30:00,1.54743,1.54757,1.54707,1.54738,185300002.0
2008-08-25 05:35:00,1.54758,1.54774,1.5472,1.54769,194400000.0
2008-08-25 05:40:00,1.54753,1.54802,1.5471,1.54779,139400000.0
2008-08-25 05:45:00,1.54769,1.54786,1.54694,1.54716,211300001.0
2008-08-25 05:50:00,1.54735,1.5475,1.54667,1.54715,169100000.0
2008-08-25 05:55:00,1.5469,1.54707,1.54622,1.54672,210400000.0
2008-08-25 06:00:00,1.54666,1.54709,1.54649,1.54669,209100000.0
2008-08-25 06:05:00,1.54653,1.54735,1.54653,1.54679,201200000.0
2008-08-25 06:10:00,1.54693,1.54693,1.54612,1.54647,159700000.0
2008-08-25 06:15:00,1.54645,1.54666,1.54596,1.54596,156600000.0
2008-08-25 06:20:00,1.54617,1.54631,1.54591,1.54616,160900001.0
2008-08-25 06:25:00,1.54623,1.54625,1.54577,1.54585,169900000.0
2008-08-25 06:30:00,1.54585,1.54585,1.54398,1.54398,140100000.0
2008-08-25 06:35:00,1.54406,1.54542,1.54406,1.54517,213500002.0
2008-08-25 06:40:00,1.54512,1.54613,1.54477,1.54589,152200000.0
2008-08-25 06:45:00,1.5462,1.5462,1.54544,1.54606,236900000.0
2008-08-25 06:50:00,1.54608,1.54623,1.54564,1.54587,178000001.0
2008-08-25 06:55:00,1.54622,1.54685,1.54581,1.54595,161000000.0
2008-08-25 07:00:00,1.54636,1.54697,1.54587,1.54587,213400000.0
2008-08-25 07:05:00,1.54585,1.54612,1.54548,1.54585,178500000.0
2008-08-25 07:10:00,1.546,1.54602,1.54512,1.54535,173500000.0
2008-08-25 07:15:00,1.54544,1.54545,1.54484,1.54516,159000000.0
2008-08-25 07:20:00,1.54493,1.54522,1.54418,1.54473,214300000.0
2008-08-25 07:25:00,1.54488,1.54525,1.54445,1.54502,185000001.0
2008-08-25 07:30:00,1.54494,1.54586,1.5445,1.54586,203300000.0
2008-08-25 07:35:00,1.54557,1.54703,1.54528,1.54606,161500000.0
2008-08-25 07:40:00,1.54594,1.54598,1.54434,1.54488,230700000.0
2008-08-25 07:45:00,1.54475,1.5459,1.54412,1.54542,148600000.0
2008-08-25 07:50:00,1.54567,1.54573,1.54501,1.54513,152400000.0
2008-08-25 07:55:00,1.54531,1.54531,1.54469,1.54513,236199999.0
2008-08-25 08:00:00,1.54517,1.54626,1.54517,1.54602,204500000.0
2008-08-25 08:05:00,1.54613,1.54616,1.54447,1.54478,205300002.0
2008-08-25 08:10:00,1.54475,1.54536,1.54439,1.54535,201500001.0
2008-08-25 08:15:00,1.54546,1.54555,1.54464,1.54518,185700000.0
2008-08-25 08:20:00,1.5452,1.54538,1.54485,1.54513,239800002.0
2008-08-25 08:25:00,1.54518,1.54518,1.54397,1.54416,216800000.0
2008-08-25 08:30:00,1.54411,1.54495,1.54384,1.54456,146700000.0
2008-08-25 08:35:00,1.54448,1.54495,1.54401,1.54478,214700001.0
2008-08-25 08:40:00,1.54452,1.54491,1.54422,1.54461,163500000.0
2008-08-25 08:45:00,1.5445,1.54548,1.54432,1.54522,194500000.0
2008-08-25 08:50:00,1.54502,1.54578,1.54495,1.54509,189700001.0
2008-08-25 08:55:00,1.5449,1.54595,1.54432,1.54583,208600000.0
2008-08-25 09:00:00,1.54591,1.54598,1.5444,1.54573,160700000.0
2008-08-25 09:05:00,1.5458,1.54583,1.54514,1.54521,246000000.0
2008-08-25 09:10:00,1.54512,1.54554,1.54498,1.54534,127700000.0
2008-08-25 09:15:00,1.54516,1.54556,1.54504,1.5452,160300000.0
2008-08-25 09:20:00,1.54564,1.54612,1.54537,1.54558,166500000.0
2008-08-25 09:25:00,1.54561,1.54588,1.54544,1.54577,161500000.0
2008-08-25 09:30:00,1.54562,1.54633,1.54512,1.54599,175500000.0
2008-08-25 09:35:00,1.54616,1.5466,1.54604,1.54648,198900000.0
2008-08-25 09:40:00,1.54629,1.54642,1.54565,1.54591,236500000.0
2008-08-25 09:45:00,1.54603,1.54603,1.54536,1.54573,169500000.0
2008-08-25 09:50:00,1.54577,1.54596,1.54544,1.54573,173800000.0
2008-08-25 09:55:00,1.54527,1.54618,1.54505,1.54587,229800000.0
2008-08-25 10:00:00,1.54564,1.5457,1.54494,1.54544,208600000.0
2008-08-25 10:05:00,1.54481,1.54556,1.54481,1.54531,129500000.0
2008-08-25 10:10:00,1.54516,1.5452,1.54431,1.54446,227800001.0
2008-08-25 10:15:00,1.54447,1.54504,1.54447,1.54476,258900001.0
2008-08-25 10:20:00,1.54485,1.54513,1.54424,1.54513,180100000.0
2008-08-25 10:25:00,1.54521,1.54536,1.54458,1.545,187500001.0
2008-08-25 10:30:00,1.545,1.54551,1.54481,1.54516,226900000.0
2008-08-25 10:35:00,1.54519,1.54579,1.54503,1.54529,191600001.0
2008-08-25 10:40:00,1.54552,1.54578,1.54502,1.54572,206000002.0
2008-08-25 10:45:00,1.54542,1.54586,1.54469,1.54469,214700001.0
2008-08-25 10:50:00,1.54475,1.54555,1.54446,1.54555,218900003.0
2008-08-25 10:55:00,1.54584,1.54617,1.54556,1.54617,189500000.0
2008-08-25 11:00:00,1.54628,1.54658,1.54604,1.54658,174300002.0
2008-08-25 11:05:00,1.54649,1.54663,1.54625,1.5465,235600000.0
2008-08-25 11:10:00,1.54641,1.54667,1.54595,1.54603,224300000.0
2008-08-25 11:15:00,1.54614,1.5464,1.54577,1.54625,193600000.0
2008-08-25 11:20:00,1.54616,1.54644,1.54595,1.54635,230000001.0
2008-08-25 11:25:00,1.54635,1.54646,1.54593,1.54618,245700000.0
2008-08-25 11:30:00,1.54613,1.54668,1.54561,1.5463,202800000.0
2008-08-25 11:35:00,1.54623,1.54728,1.54623,1.54707,147300000.0
2008-08-25 11:40:00,1.54711,1.54717,1.54651,1.54672,173300001.0
2008-08-25 11:45:00,1.54692,1.54705,1.54653,1.54676,167700000.0
2008-08-25 11:50:00,1.54656,1.54745,1.54641,1.54708,192600001.0
2008-08-25 11:55:00,1.547,1.54722,1.54688,1.54693,170600000.0
2008-08-25 12:00:00,1.54663,1.54745,1.54596,1.54716,165500001.0
2008-08-25 12:05:00,1.54734,1.5479,1.54696,1.54757,165700001.0
2008-08-25 12:10:00,1.54778,1.54804,1.54612,1.54612,221800000.0
2008-08-25 12:15:00,1.54628,1.54784,1.54628,1.54703,204600001.0
2008-08-25 12:20:00,1.54667,1.54692,1.54626,1.54638,188400000.0
2008-08-25 12:25:00,1.5464,1.54651,1.54574,1.54604,173600000.0
2008-08-25 12:30:00,1.54591,1.54662,1.54591,1.54625,206700001.0
2008-08-25 12:35:00,1.54637,1.54673,1.54558,1.54559,163700001.0
2008-08-25 12:40:00,1.54538,1.54632,1.54478,1.54592,223300001.0
2008-08-25 12:45:00,1.54577,1.54591,1.54473,1.54504,182800001.0
2008-08-25 12:50:00,1.54529,1.54563,1.54501,1.54529,205300000.0
2008-08-25 12:55:00,1.54521,1.54523,1.54322,1.54365,229800001.0
2008-08-25 13:00:00,1.54374,1.54385,1.54334,1.54368,168800000.0
2008-08-25 13:05:00,1.54333,1.54382,1.54312,1.54359,198000001.0
2008-08-25 13:10:00,1.5439,1.54468,1.54331,1.54368,164200001.0
2008-08-25 13:15:00,1.54359,1.54414,1.54324,1.54378,202800001.0
2008-08-25 13:20:00,1.54369,1.54418,1.54307,1.54402,186200000.0
2008-08-25 13:25:00,1.54393,1.54395,1.54287,1.54337,163100001.0
2008-08-25 13:30:00,1.54331,1.54333,1.54262,1.54273,1644200004.0
2008-08-25 13:35:00,1.54281,1.5431,1.54244,1.54298,1783500003.0
2008-08-25 13:40:00,1.54293,1.54347,1.5426,1.54316,1988300003.0
2008-08-25 13:45:00,1.54301,1.54327,1.54284,1.54305,968299999.0
2008-08-25 13:50:00,1.54318,1.54368,1.54268,1.54268,1548500004.0
2008-08-25 13:55:00,1.54287,1.54306,1.54241,1.5428,1838600002.0
2008-08-25 14:00:00,1.54287,1.54337,1.54266,1.54322,1717000002.0
2008-08-25 14:05:00,1.54306,1.54335,1.54192,1.5421,1846100001.0
2008-08-25 14:10:00,1.54225,1.54288,1.54173,1.5421,1770300003.0
2008-08-25 14:15:00,1.54217,1.54315,1.54204,1.54315,1239800002.0
2008-08-25 14:20:00,1.54328,1.54477,1.54327,1.54477,2018700004.0
2008-08-25 14:25:00,1.54486,1.54526,1.54401,1.54431,2052700002.0
2008-08-25 14:30:00,1.54423,1.54501,1.5441,1.54466,1850100005.0
2008-08-25 14:35:00,1.54472,1.54677,1.54469,1.54662,1191500002.0
2008-08-25 14:40:00,1.54663,1.54721,1.54614,1.54681,1256300000.0
2008-08-25 14:45:00,1.54684,1.54703,1.54565,1.54635,1576400004.0
2008-08-25 14:50:00,1.54643,1.54694,1.54599,1.54654,1331200002.0
2008-08-25 14:55:00,1.54651,1.54702,1.54631,1.54677,1650000004.0
2008-08-25 15:00:00,1.54689,1.54715,1.54594,1.5462,2613800004.0
2008-08-25 15:05:00,1.54614,1.54629,1.54558,1.54607,1857800002.0
2008-08-25 15:10:00,1.54616,1.5466,1.5459,1.54636,2199100002.0
2008-08-25 15:15:00,1.54639,1.54736,1.54619,1.54635,2005600005.0
2008-08-25 15:20:00,1.54605,1.54663,1.54597,1.54621,2694100005.0
2008-08-25 15:25:00,1.54634,1.54723,1.54618,1.54671,3228400010.0
2008-08-25 15:30:00,1.54677,1.54767,1.54657,1.54676,2531600001.0
2008-08-25 15:35:00,1.54682,1.54751,1.54672,1.54718,2029200005.0
2008-08-25 15:40:00,1.54732,1.54884,1.54732,1.54863,1613200002.0
2008-08-25 15:45:00,1.54877,1.55004,1.54844,1.54903,1963200002.0
2008-08-25 15:50:00,1.54897,1.55062,1.54837,1.54929,2007400002.0
2008-08-25 15:55:00,1.54922,1.54975,1.54871,1.54895,2102400005.0
2008-08-25 16:00:00,1.54875,1.54925,1.54765,1.54798,2305900002.0
2008-08-25 16:05:00,1.548,1.54813,1.54737,1.54754,1256800002.0
2008-08-25 16:10:00,1.54759,1.54863,1.54743,1.54823,2503800003.0
2008-08-25 16:15:00,1.54837,1.54863,1.54756,1.54771,3255900005.0
2008-08-25 16:20:00,1.54761,1.54873,1.54757,1.54848,2663000001.0
2008-08-25 16:25:00,1.54822,1.54856,1.5471,1.54727,2581500007.0
2008-08-25 16:30:00,1.54708,1.54745,1.54639,1.54739,2408500003.0
2008-08-25 16:35:00,1.54712,1.54812,1.54688,1.54773,2618400010.0
2008-08-25 16:40:00,1.54784,1.54795,1.54734,1.54765,2000000000.0
2008-08-25 16:45:00,1.54768,1.54827,1.54754,1.54786,2411000003.0
2008-08-25 16:50:00,1.54787,1.54858,1.54787,1.54845,1965100003.0
2008-08-25 16:55:00,1.54841,1.54865,1.54759,1.54759,2480400005.0
2008-08-25 17:00:00,1.54748,1.54815,1.54723,1.54765,2651100010.0
2008-08-25 17:05:00,1.54757,1.54803,1.54693,1.54732,2177100005.0
2008-08-25 17:10:00,1.54748,1.54787,1.54595,1.54625,2106800006.0
2008-08-25 17:15:00,1.5463,1.5471,1.54611,1.5471,2419000004.0
2008-08-25 17:20:00,1.54718,1.54757,1.54686,1.5471,2441400008.0
2008-08-25 17:25:00,1.54719,1.54772,1.54616,1.54635,2737300006.0
2008-08-25 17:30:00,1.54638,1.54737,1.54611,1.54619,2530400003.0
2008-08-25 17:35:00,1.54624,1.5481,1.54624,1.54785,2215899999.0
2008-08-25 17:40:00,1.54791,1.54834,1.54748,1.54831,1890800003.0
2008-08-25 17:45:00,1.54842,1.54914,1.54839,1.54914,2354400001.0
2008-08-25 17:50:00,1.54958,1.55035,1.54888,1.54901,2446500004.0
2008-08-25 17:55:00,1.54904,1.54927,1.54798,1.54868,2480200004.0
2008-08-25 18:00:00,1.54853,1.54869,1.54764,1.5479,3064600005.0
2008-08-25 18:05:00,1.5482,1.55007,1.54808,1.54981,2303000005.0
2008-08-25 18:10:00,1.5497,1.54992,1.54821,1.54831,2135300005.0
2008-08-25 18:15:00,1.54837,1.54956,1.54823,1.54929,2079500004.0
2008-08-25 18:20:00,1.54926,1.54963,1.54899,1.54929,1907000001.0
2008-08-25 18:25:00,1.5495,1.55021,1.54929,1.54972,2354500008.0
2008-08-25 18:30:00,1.54993,1.55166,1.54945,1.55156,2191200003.0
2008-08-25 18:35:00,1.55139,1.5516,1.55062,1.55109,1519600003.0
2008-08-25 18:40:00,1.5513,1.55243,1.55088,1.5514,2237800002.0
2008-08-25 18:45:00,1.55152,1.55179,1.55091,1.55154,2304800003.0
2008-08-25 18:50:00,1.55156,1.55226,1.551,1.55188,2180000004.0
2008-08-25 18:55:00,1.55207,1.55215,1.55158,1.55181,2816500008.0
2008-08-25 19:00:00,1.55182,1.55194,1.5505,1.55119,2340200004.0
2008-08-25 19:05:00,1.55115,1.55177,1.55043,1.55159,2838800007.0
2008-08-25 19:10:00,1.55169,1.55216,1.55086,1.55113,2831800000.0
2008-08-25 19:15:00,1.55084,1.5512,1.55068,1.55095,2088900003.0
2008-08-25 19:20:00,1.55098,1.55111,1.55041,1.55041,2135600005.0
2008-08-25 19:25:00,1.5501,1.55033,1.54955,1.54962,1673400002.0
2008-08-25 19:30:00,1.54957,1.54979,1.54863,1.54877,2215000006.0
2008-08-25 19:35:00,1.54889,1.54939,1.54854,1.54875,1719700005.0
2008-08-25 19:40:00,1.54879,1.54938,1.54864,1.54926,1344700005.0
2008-08-25 19:45:00,1.54929,1.54972,1.54908,1.54932,1637000004.0
2008-08-25 19:50:00,1.54933,1.54977,1.54871,1.54892,2476500003.0
2008-08-25 19:55:00,1.54895,1.5492,1.54856,1.54882,1956200007.0
2008-08-25 20:00:00,1.5489,1.54932,1.54825,1.54857,2674400005.0
2008-08-25 20:05:00,1.54862,1.54899,1.54834,1.54836,2621100004.0
2008-08-25 20:10:00,1.54846,1.54891,1.54807,1.54873,2985900005.0
2008-08-25 20:15:00,1.5488,1.54925,1.54868,1.54925,1828200003.0
2008-08-25 20:20:00,1.54924,1.5494,1.5489,1.54909,1255099999.0
2008-08-25 20:25:00,1.54937,1.54995,1.54906,1.54926,1916600007.0
2008-08-25 20:30:00,1.54928,1.54985,1.54915,1.54949,1294800003.0
2008-08-25 20:35:00,1.54945,1.55024,1.54945,1.55024,1772400004.0
2008-08-25 20:40:00,1.55015,1.55015,1.54909,1.54909,1445200002.0
2008-08-25 20:45:00,1.54902,1.54924,1.54876,1.54907,1870900001.0
2008-08-25 20:50:00,1.54942,1.54991,1.5492,1.54942,922500000.0
2008-08-25 20:55:00,1.54942,1.54973,1.54901,1.54958,1278700002.0
2008-08-25 21:00:00,1.54954,1.54954,1.54888,1.54896,1189600001.0
2008-08-25 21:05:00,1.54902,1.54943,1.54876,1.54892,1406800000.0
2008-08-25 21:10:00,1.54896,1.54943,1.54861,1.54898,1239600004.0
2008-08-25 21:15:00,1.54897,1.54916,1.54868,1.54904,1118200002.0
2008-08-25 21:20:00,1.54902,1.54943,1.54882,1.54923,645200002.0
2008-08-25 21:25:00,1.54926,1.54983,1.54916,1.54962,1006900001.0
2008-08-25 21:30:00,1.54964,1.54987,1.54929,1.5493,1275500000.0
2008-08-25 21:35:00,1.54935,1.54982,1.54927,1.5496,1363900005.0
2008-08-25 21:40:00,1.54955,1.54984,1.54892,1.54916,920400001.0
2008-08-25 21:45:00,1.54908,1.54936,1.54889,1.54921,1716000005.0
2008-08-25 21:50:00,1.54916,1.54977,1.54899,1.5496,1735699999.0
2008-08-25 21:55:00,1.54935,1.55012,1.54935,1.54999,1093000002.0
2008-08-25 22:00:00,1.5499,1.55021,1.54973,1.55013,770800001.0
2008-08-25 22:05:00,1.55011,1.55056,1.54972,1.55018,866000002.0
2008-08-25 22:10:00,1.55019,1.55072,1.5501,1.55014,915600000.0
2008-08-25 22:15:00,1.55011,1.55039,1.5496,1.55007,807000000.0
2008-08-25 22:20:00,1.54995,1.5504,1.54982,1.54996,949500002.0
2008-08-25 22:25:00,1.55006,1.55052,1.55005,1.55011,853500002.0
2008-08-25 22:30:00,1.55014,1.55061,1.55003,1.55038,997300003.0
2008-08-25 22:35:00,1.55008,1.55071,1.55008,1.55039,1048700002.0
2008-08-25 22:40:00,1.55045,1.55074,1.55004,1.55004,1006600003.0
2008-08-25 22:45:00,1.54988,1.55063,1.54984,1.55051,837800002.0
2008-08-25 22:50:00,1.55036,1.55107,1.55036,1.5507,1117100002.0
2008-08-25 22:55:00,1.5507,1.55073,1.55039,1.55053,844800001.0
2008-08-25 23:00:00,1.55017,1.55107,1.54971,1.55088,283600000.0
2008-08-25 23:05:00,1.55075,1.55136,1.5507,1.55077,197800001.0
2008-08-25 23:10:00,1.55076,1.5512,1.55071,1.55111,353700000.0
2008-08-25 23:15:00,1.5512,1.55127,1.55064,1.55113,244700000.0
2008-08-25 23:20:00,1.55091,1.55132,1.55052,1.55083,460000000.0
2008-08-25 23:25:00,1.55098,1.55108,1.55019,1.5502,237400001.0
2008-08-25 23:30:00,1.55034,1.55034,1.54932,1.54932,560100000.0
2008-08-25 23:35:00,1.54924,1.54936,1.54893,1.54933,439800001.0
2008-08-25 23:40:00,1.54934,1.54934,1.54862,1.54891,352500002.0
2008-08-25 23:45:00,1.54887,1.54937,1.54861,1.54916,347900000.0
2008-08-25 23:50:00,1.54923,1.54949,1.54826,1.54879,497300002.0
2008-08-25 23:55:00,1.54883,1.54951,1.54868,1.54928,551500000.0
2008-08-26 00:00:00,1.54945,1.55007,1.54811,1.54867,886300004.0
2008-08-26 00:05:00,1.54868,1.54902,1.54837,1.54896,311500000.0
2008-08-26 00:10:00,1.5487,1.54916,1.54859,1.54876,189500000.0
2008-08-26 00:15:00,1.54874,1.54913,1.54822,1.54827,430900002.0
2008-08-26 00:20:00,1.54841,1.549,1.54827,1.54859,247200000.0
2008-08-26 00:25:00,1.54859,1.54896,1.54837,1.54855,223100000.0
2008-08-26 00:30:00,1.54843,1.54888,1.54805,1.54888,358500000.0
2008-08-26 00:35:00,1.54836,1.54868,1.54819,1.54825,270700000.0
2008-08-26 00:40:00,1.54863,1.54917,1.5484,1.5488,198300001.0
2008-08-26 00:45:00,1.54911,1.5495,1.54869,1.54881,208700001.0
2008-08-26 00:50:00,1.54922,1.54955,1.54888,1.54903,376600001.0
2008-08-26 00:55:00,1.5494,1.54946,1.54884,1.54901,345600001.0
2008-08-26 01:00:00,1.54901,1.54951,1.54901,1.54943,325000002.0
2008-08-26 01:05:00,1.54914,1.54982,1.54914,1.5494,301700000.0
2008-08-26 01:10:00,1.54929,1.54954,1.54875,1.54887,630100000.0
2008-08-26 01:15:00,1.54917,1.54961,1.54906,1.54934,276500000.0
2008-08-26 01:20:00,1.54909,1.54945,1.54846,1.54912,420700000.0
2008-08-26 01:25:00,1.54903,1.54984,1.54853,1.54979,470100000.0
2008-08-26 01:30:00,1.54933,1.55029,1.54902,1.54984,309100000.0
2008-08-26 01:35:00,1.55012,1.55029,1.54924,1.54924,124900000.0
2008-08-26 01:40:00,1.54954,1.55045,1.5492,1.54965,663900001.0
2008-08-26 01:45:00,1.54917,1.54924,1.54848,1.54924,439400000.0
2008-08-26 01:50:00,1.54935,1.54938,1.54778,1.54805,616600000.0
2008-08-26 01:55:00,1.54822,1.54838,1.5465,1.54715,359800000.0
2008-08-26 02:00:00,1.54771,1.54895,1.54701,1.54873,167500000.0
2008-08-26 02:05:00,1.54881,1.54881,1.54699,1.54731,180100000.0
2008-08-26 02:10:00,1.54725,1.54801,1.54684,1.54743,205400000.0
2008-08-26 02:15:00,1.5474,1.54783,1.54676,1.54699,206900001.0
2008-08-26 02:20:00,1.54689,1.54737,1.54664,1.54716,164100000.0
2008-08-26 02:25:00,1.5471,1.54775,1.54689,1.54775,172700000.0
2008-08-26 02:30:00,1.54769,1.5477,1.54677,1.54705,251900001.0
2008-08-26 02:35:00,1.5471,1.54716,1.54642,1.54699,162800000.0
2008-08-26 02:40:00,1.54695,1.54716,1.5467,1.54706,190300000.0
2008-08-26 02:45:00,1.54713,1.54781,1.54659,1.54699,152000000.0
2008-08-26 02:50:00,1.5474,1.54778,1.54706,1.54778,209700000.0
2008-08-26 02:55:00,1.54764,1.54764,1.54629,1.54647,212799999.0
2008-08-26 03:00:00,1.54661,1.54689,1.54563,1.54563,161000000.0
2008-08-26 03:05:00,1.54603,1.54657,1.54561,1.5461,198400001.0
2008-08-26 03:10:00,1.54632,1.54658,1.54602,1.54626,181700000.0
2008-08-26 03:15:00,1.54617,1.54645,1.54558,1.54644,225100000.0
2008-08-26 03:20:00,1.54667,1.5471,1.54647,1.5471,217600001.0
2008-08-26 03:25:00,1.54678,1.54686,1.54622,1.54622,184400000.0
2008-08-26 03:30:00,1.5462,1.54712,1.54606,1.54691,197800000.0
2008-08-26 03:35:00,1.54704,1.54713,1.5464,1.54713,200300000.0
2008-08-26 03:40:00,1.54727,1.54733,1.54686,1.54703,161900001.0
2008-08-26 03:45:00,1.54716,1.5479,1.54708,1.54727,180200000.0
2008-08-26 03:50:00,1.54713,1.54739,1.5467,1.547,255899999.0
2008-08-26 03:55:00,1.54694,1.54722,1.54659,1.54717,178600002.0
2008-08-26 04:00:00,1.5471,1.5473,1.54676,1.5471,227800000.0
2008-08-26 04:05:00,1.54675,1.54753,1.54662,1.54686,143400000.0
2008-08-26 04:10:00,1.54682,1.54721,1.54654,1.54707,186800000.0
2008-08-26 04:15:00,1.54716,1.54736,1.5466,1.54666,179900000.0
2008-08-26 04:20:00,1.54727,1.54801,1.54712,1.54724,175800001.0
2008-08-26 04:25:00,1.54729,1.54802,1.54728,1.5479,196200000.0
2008-08-26 04:30:00,1.54784,1.54831,1.54745,1.54823,182800001.0
2008-08-26 04:35:00,1.54812,1.54833,1.54746,1.54808,191400000.0
2008-08-26 04:40:00,1.54789,1.54831,1.54715,1.54775,174000000.0
2008-08-26 04:45:00,1.54778,1.54785,1.54693,1.54762,135000000.0
2008-08-26 04:50:00,1.54751,1.54786,1.54731,1.54775,186600000.0
2008-08-26 04:55:00,1.54772,1.5478,1.54734,1.54779,207300001.0
2008-08-26 05:00:00,1.54785,1.54817,1.54764,1.54794,181200000.0
2008-08-26 05:05:00,1.54769,1.548,1.54765,1.54775,179700000.0
2008-08-26 05:10:00,1.54789,1.54821,1.54765,1.54778,222000000.0
2008-08-26 05:15:00,1.54786,1.54815,1.5477,1.54805,159000000.0
2008-08-26 05:20:00,1.54798,1.5481,1.54772,1.5479,187900000.0
2008-08-26 05:25:00,1.54786,1.54809,1.54726,1.54809,141700000.0
2008-08-26 05:30:00,1.54799,1.54805,1.54762,1.54785,145800000.0
2008-08-26 05:35:00,1.54782,1.54782,1.54611,1.54696,240000000.0
2008-08-26 05:40:00,1.54695,1.54707,1.54599,1.54599,186200000.0
2008-08-26 05:45:00,1.546,1.54677,1.546,1.5465,205500000.0
2008-08-26 05:50:00,1.54638,1.54704,1.54627,1.5468,217700002.0
2008-08-26 05:55:00,1.5465,1.54685,1.54633,1.54652,180600000.0
2008-08-26 06:00:00,1.54648,1.54704,1.54622,1.54649,194300000.0
2008-08-26 06:05:00,1.54646,1.54671,1.54601,1.54603,207400002.0
2008-08-26 06:10:00,1.54612,1.54651,1.54547,1.54576,197500001.0
2008-08-26 06:15:00,1.54582,1.54608,1.54539,1.54553,143600000.0
2008-08-26 06:20:00,1.54572,1.54589,1.54513,1.54545,155100001.0
2008-08-26 06:25:00,1.54558,1.54585,1.54557,1.54579,180000000.0
2008-08-26 06:30:00,1.546,1.54619,1.54519,1.54529,174900000.0
2008-08-26 06:35:00,1.54471,1.54598,1.54471,1.54572,208800000.0
2008-08-26 06:40:00,1.54565,1.54621,1.54536,1.54601,160900000.0
2008-08-26 06:45:00,1.54627,1.5465,1.54595,1.54618,163800000.0
2008-08-26 06:50:00,1.54619,1.54634,1.54581,1.54581,168400001.0
2008-08-26 06:55:00,1.54619,1.54661,1.54589,1.54622,217400000.0
2008-08-26 07:00:00,1.54653,1.54685,1.54625,1.54636,172600000.0
2008-08-26 07:05:00,1.54629,1.54638,1.54574,1.54586,125600000.0
2008-08-26 07:10:00,1.54589,1.54644,1.54584,1.54614,204400000.0
2008-08-26 07:15:00,1.54615,1.54656,1.54592,1.54644,202300000.0
2008-08-26 07:20:00,1.54626,1.54675,1.54525,1.54552,174300000.0
2008-08-26 07:25:00,1.54567,1.54567,1.5446,1.54506,209100000.0
2008-08-26 07:30:00,1.54487,1.54584,1.54422,1.54583,179200000.0
2008-08-26 07:35:00,1.54511,1.54552,1.54436,1.54473,166300000.0
2008-08-26 07:40:00,1.54463,1.54548,1.54452,1.54548,194400000.0
2008-08-26 07:45:00,1.54537,1.54602,1.54492,1.54552,181600000.0
2008-08-26 07:50:00,1.54583,1.54623,1.5457,1.54584,141000000.0
2008-08-26 07:55:00,1.54574,1.54602,1.54487,1.5457,180000000.0
2008-08-26 08:00:00,1.5456,1.54571,1.5447,1.54515,137100000.0
2008-08-26 08:05:00,1.54507,1.54575,1.54484,1.54552,243600001.0
2008-08-26 08:10:00,1.54557,1.5456,1.54461,1.5453,184900000.0
2008-08-26 08:15:00,1.54534,1.54534,1.54416,1.54428,193800000.0
2008-08-26 08:20:00,1.54433,1.54456,1.54388,1.54424,172000001.0
2008-08-26 08:25:00,1.54449,1.54526,1.54434,1.54525,195400000.0
2008-08-26 08:30:00,1.54511,1.54552,1.54457,1.54528,163300000.0
2008-08-26 08:35:00,1.54508,1.54554,1.54406,1.54463,179300000.0
2008-08-26 08:40:00,1.54488,1.54535,1.54449,1.54523,168900000.0
2008-08-26 08:45:00,1.5452,1.54558,1.54483,1.54518,229100002.0
2008-08-26 08:50:00,1.54489,1.54551,1.54478,1.54513,195900000.0
2008-08-26 08:55:00,1.54513,1.54565,1.54468,1.54544,196800000.0
2008-08-26 09:00:00,1.54523,1.54523,1.54433,1.54489,161300000.0
2008-08-26 09:05:00,1.54533,1.54533,1.54444,1.54447,178400000.0
2008-08-26 09:10:00,1.54428,1.54525,1.54406,1.54429,267200001.0
2008-08-26 09:15:00,1.54416,1.54475,1.54375,1.54375,184900001.0
2008-08-26 09:20:00,1.54413,1.54467,1.54393,1.54458,183200000.0
2008-08-26 09:25:00,1.54442,1.54477,1.54408,1.54432,179300000.0
2008-08-26 09:30:00,1.54409,1.54458,1.54401,1.5443,194400002.0
2008-08-26 09:35:00,1.5443,1.54491,1.54425,1.54457,180700001.0
2008-08-26 09:40:00,1.54441,1.54497,1.54399,1.54497,188400000.0
2008-08-26 09:45:00,1.54535,1.5465,1.54436,1.54637,185500000.0
2008-08-26 09:50:00,1.54649,1.54682,1.54606,1.54638,223600000.0
2008-08-26 09:55:00,1.54619,1.54716,1.54615,1.54638,201800000.0
2008-08-26 10:00:00,1.54651,1.54674,1.53986,1.54024,186700000.0
2008-08-26 10:05:00,1.54016,1.54045,1.53745,1.53789,206400002.0
2008-08-26 10:10:00,1.53793,1.5396,1.53766,1.53941,222700002.0
2008-08-26 10:15:00,1.53917,1.53923,1.53781,1.53781,221500000.0
2008-08-26 10:20:00,1.53768,1.53768,1.53582,1.53684,200500000.0
2008-08-26 10:25:00,1.53697,1.53779,1.53684,1.53739,170200001.0
2008-08-26 10:30:00,1.53727,1.5373,1.53661,1.53695,189300000.0
2008-08-26 10:35:00,1.53707,1.5381,1.53687,1.53778,205100000.0
2008-08-26 10:40:00,1.53803,1.53836,1.53758,1.53772,198300000.0
2008-08-26 10:45:00,1.53749,1.53802,1.53699,1.53741,183000000.0
2008-08-26 10:50:00,1.5376,1.53872,1.53747,1.53863,214200001.0
2008-08-26 10:55:00,1.53856,1.53889,1.53803,1.53837,169500000.0
2008-08-26 11:00:00,1.53826,1.53854,1.53791,1.53854,204800003.0
2008-08-26 11:05:00,1.53855,1.53894,1.53795,1.53865,202100000.0
2008-08-26 11:10:00,1.53862,1.53934,1.5376,1.53802,245600000.0
2008-08-26 11:15:00,1.5383,1.53942,1.53793,1.53903,191500000.0
2008-08-26 11:20:00,1.53891,1.54104,1.53891,1.54079,222400001.0
2008-08-26 11:25:00,1.54087,1.54199,1.54039,1.54067,237600001.0
2008-08-26 11:30:00,1.54062,1.54081,1.53918,1.53939,195400001.0
2008-08-26 11:35:00,1.53914,1.54025,1.53904,1.54008,213100000.0
2008-08-26 11:40:00,1.54025,1.54155,1.54012,1.54105,167000000.0
2008-08-26 11:45:00,1.54126,1.54172,1.54034,1.54046,190300000.0
2008-08-26 11:50:00,1.54033,1.54058,1.53974,1.54016,180000001.0
2008-08-26 11:55:00,1.53991,1.54047,1.53955,1.53998,234400003.0
2008-08-26 12:00:00,1.54002,1.54062,1.53974,1.53977,195200000.0
2008-08-26 12:05:00,1.53958,1.54054,1.53958,1.54026,183200000.0
2008-08-26 12:10:00,1.5405,1.54083,1.54031,1.54045,204700000.0
2008-08-26 12:15:00,1.54043,1.54075,1.53903,1.5398,203600002.0
2008-08-26 12:20:00,1.53955,1.54024,1.53851,1.5387,221800001.0
2008-08-26 12:25:00,1.53861,1.53923,1.53837,1.5392,200100002.0
2008-08-26 12:30:00,1.53943,1.53959,1.53804,1.53837,183000000.0
2008-08-26 12:35:00,1.53842,1.53873,1.53824,1.53829,172000001.0
2008-08-26 12:40:00,1.5382,1.53859,1.53784,1.53845,198900000.0
2008-08-26 12:45:00,1.53837,1.5387,1.53805,1.53848,194200001.0
2008-08-26 12:50:00,1.5384,1.53849,1.53739,1.53797,190200001.0
2008-08-26 12:55:00,1.53792,1.53792,1.53635,1.53667,189600000.0
2008-08-26 13:00:00,1.5366,1.5366,1.5357,1.53586,207900000.0
2008-08-26 13:05:00,1.53568,1.53675,1.53568,1.53657,161400001.0
2008-08-26 13:10:00,1.53663,1.53727,1.53658,1.53674,200100000.0
2008-08-26 13:15:00,1.53656,1.53697,1.53611,1.5365,230999999.0
2008-08-26 13:20:00,1.53633,1.53695,1.53517,1.53668,204300000.0
2008-08-26 13:25:00,1.53656,1.53715,1.53624,1.53671,199900000.0
2008-08-26 13:30:00,1.53652,1.53652,1.5358,1.53594,1772100006.0
2008-08-26 13:35:00,1.53592,1.53709,1.5358,1.53669,1651500001.0
2008-08-26 13:40:00,1.53654,1.53737,1.5364,1.53737,2035600002.0
2008-08-26 13:45:00,1.53741,1.5376,1.5367,1.53711,1001600001.0
2008-08-26 13:50:00,1.53701,1.53735,1.53681,1.53709,1676200002.0
2008-08-26 13:55:00,1.53714,1.53733,1.53605,1.53688,1703000003.0
2008-08-26 14:00:00,1.53693,1.53766,1.53673,1.53741,1796000002.0
2008-08-26 14:05:00,1.53728,1.53813,1.53694,1.53735,1773300004.0
2008-08-26 14:10:00,1.53739,1.5379,1.53649,1.5371,1926700001.0
2008-08-26 14:15:00,1.53715,1.53792,1.53703,1.53744,1239400000.0
2008-08-26 14:20:00,1.53736,1.53736,1.53548,1.53603,1918400002.0
2008-08-26 14:25:00,1.53586,1.53654,1.53537,1.53611,2032000006.0
2008-08-26 14:30:00,1.53612,1.5367,1.53562,1.53646,1693700001.0
2008-08-26 14:35:00,1.53622,1.53703,1.53571,1.53675,1089900003.0
2008-08-26 14:40:00,1.5368,1.5368,1.53567,1.53633,1170600004.0
2008-08-26 14:45:00,1.53631,1.53689,1.5359,1.53654,1427800007.0
2008-08-26 14:50:00,1.53649,1.53662,1.53347,1.53347,1432500001.0
2008-08-26 14:55:00,1.5337,1.53489,1.53366,1.53385,1653200003.0
2008-08-26 15:00:00,1.53368,1.53505,1.53284,1.5343,2391600003.0
2008-08-26 15:05:00,1.53424,1.53492,1.53396,1.53468,1807800002.0
2008-08-26 15:10:00,1.53472,1.53512,1.5335,1.53389,2234000006.0
2008-08-26 15:15:00,1.53408,1.53432,1.53285,1.53309,1985300002.0
2008-08-26 15:20:00,1.53313,1.53372,1.53164,1.5321,2716100002.0
2008-08-26 15:25:00,1.53228,1.53249,1.53048,1.53165,3268300005.0
2008-08-26 15:30:00,1.53152,1.53274,1.53135,1.53229,2536200003.0
2008-08-26 15:35:00,1.53239,1.53402,1.53204,1.53355,2168300007.0
2008-08-26 15:40:00,1.53361,1.53424,1.53257,1.53283,1556800002.0
2008-08-26 15:45:00,1.53281,1.53379,1.53203,1.53348,2022600000.0
2008-08-26 15:50:00,1.53347,1.53387,1.53263,1.53371,1995800004.0
2008-08-26 15:55:00,1.53371,1.53373,1.53189,1.5321,2085300001.0
2008-08-26 16:00:00,1.53192,1.53307,1.53077,1.53307,2334200003.0
2008-08-26 16:05:00,1.53298,1.53326,1.53181,1.53228,1255000003.0
2008-08-26 16:10:00,1.53228,1.53243,1.52725,1.52781,2497300004.0
2008-08-26 16:15:00,1.52776,1.52843,1.52651,1.52764,3157900002.0
2008-08-26 16:20:00,1.52774,1.52836,1.52705,1.52785,2574900003.0
2008-08-26 16:25:00,1.52775,1.52784,1.52632,1.52644,2545599999.0
2008-08-26 16:30:00,1.52641,1.52669,1.526,1.52618,2394100003.0
2008-08-26 16:35:00,1.52612,1.52733,1.52581,1.52653,2677500004.0
2008-08-26 16:40:00,1.52665,1.52764,1.52646,1.52709,2142900004.0
2008-08-26 16:45:00,1.527,1.52788,1.52597,1.52788,2409600003.0
2008-08-26 16:50:00,1.52788,1.52915,1.52788,1.52849,2068999999.0
2008-08-26 16:55:00,1.52861,1.53037,1.52861,1.52987,2460000008.0
2008-08-26 17:00:00,1.52979,1.53009,1.52902,1.5295,2488700000.0
2008-08-26 17:05:00,1.52953,1.53055,1.52921,1.53017,2047900003.0
2008-08-26 17:10:00,1.53034,1.531,1.53003,1.531,2171600005.0
2008-08-26 17:15:00,1.53178,1.53298,1.53126,1.5315,2372500003.0
2008-08-26 17:20:00,1.5314,1.53223,1.53128,1.5318,2447400003.0
2008-08-26 17:25:00,1.53173,1.53367,1.53173,1.5329,2487300002.0
2008-08-26 17:30:00,1.53287,1.53312,1.53193,1.53276,2523800003.0
2008-08-26 17:35:00,1.53283,1.53474,1.53273,1.53439,2027300005.0
2008-08-26 17:40:00,1.53434,1.53492,1.53365,1.53434,1865200004.0
2008-08-26 17:45:00,1.5344,1.53538,1.53431,1.5353,2326100003.0
2008-08-26 17:50:00,1.53505,1.53539,1.53416,1.53416,2492000002.0
2008-08-26 17:55:00,1.53423,1.53698,1.53412,1.53698,2299800001.0
2008-08-26 18:00:00,1.53699,1.53707,1.53509,1.53557,2902800002.0
2008-08-26 18:05:00,1.53576,1.53618,1.53511,1.53521,2246000003.0
2008-08-26 18:10:00,1.53529,1.53557,1.53446,1.53492,2185600006.0
2008-08-26 18:15:00,1.53506,1.53568,1.53446,1.53472,2082900005.0
2008-08-26 18:20:00,1.53439,1.53477,1.53342,1.53365,1790600000.0
2008-08-26 18:25:00,1.53374,1.53442,1.53369,1.53391,2184400005.0
2008-08-26 18:30:00,1.5339,1.53434,1.53299,1.53405,2311000003.0
2008-08-26 18:35:00,1.53401,1.53435,1.53298,1.53328,1558400003.0
2008-08-26 18:40:00,1.53321,1.53348,1.53246,1.533,2107500006.0
2008-08-26 18:45:00,1.5332,1.53387,1.53299,1.53334,2194800004.0
2008-08-26 18:50:00,1.53342,1.53402,1.53294,1.53383,1969600002.0
2008-08-26 18:55:00,1.5339,1.5343,1.53355,1.53366,2747100005.0
2008-08-26 19:00:00,1.53367,1.5345,1.53357,1.53362,2548500004.0
2008-08-26 19:05:00,1.53357,1.5337,1.53248,1.53267,2678300003.0
2008-08-26 19:10:00,1.53261,1.53315,1.53205,1.53297,2615700004.0
2008-08-26 19:15:00,1.53284,1.53348,1.53247,1.5329,2125400005.0
2008-08-26 19:20:00,1.53288,1.53314,1.53249,1.53287,2003800003.0
2008-08-26 19:25:00,1.53295,1.53349,1.53214,1.53214,1757700001.0
2008-08-26 19:30:00,1.53222,1.53283,1.53207,1.53215,2252800005.0
2008-08-26 19:35:00,1.53227,1.53292,1.53204,1.53239,1766600004.0
2008-08-26 19:40:00,1.53239,1.53244,1.5319,1.53192,1275000001.0
2008-08-26 19:45:00,1.53171,1.53193,1.5314,1.53152,1597800005.0
2008-08-26 19:50:00,1.53159,1.53193,1.5308,1.53149,2223200003.0
2008-08-26 19:55:00,1.53159,1.53187,1.5308,1.53185,2033600005.0
2008-08-26 20:00:00,1.53178,1.53256,1.53134,1.53241,2877200006.0
2008-08-26 20:05:00,1.53259,1.53325,1.53244,1.53297,2493900008.0
2008-08-26 20:10:00,1.53323,1.53374,1.53248,1.53313,2925700003.0
2008-08-26 20:15:00,1.53314,1.53402,1.53282,1.53383,1740000002.0
2008-08-26 20:20:00,1.53382,1.53433,1.5335,1.53408,1274300002.0
2008-08-26 20:25:00,1.53413,1.53492,1.53382,1.53403,1899300008.0
2008-08-26 20:30:00,1.53402,1.53428,1.53378,1.53408,1397400004.0
2008-08-26 20:35:00,1.534,1.53424,1.5337,1.5339,1669300005.0
2008-08-26 20:40:00,1.53415,1.53492,1.53413,1.53462,1366600001.0
2008-08-26 20:45:00,1.53476,1.5349,1.53426,1.53451,1890600002.0
2008-08-26 20:50:00,1.53438,1.53513,1.53438,1.53503,995600004.0
2008-08-26 20:55:00,1.53514,1.53591,1.53475,1.5357,1255400005.0
2008-08-26 21:00:00,1.53568,1.53615,1.53517,1.53544,1203000006.0
2008-08-26 21:05:00,1.53548,1.53666,1.53539,1.53659,1452900007.0
2008-08-26 21:10:00,1.53672,1.53747,1.53601,1.53607,1316700000.0
2008-08-26 21:15:00,1.53604,1.53636,1.53511,1.53518,997800002.0
2008-08-26 21:20:00,1.53504,1.53537,1.53495,1.53513,648300002.0
2008-08-26 21:25:00,1.53507,1.53533,1.53486,1.53492,1022400002.0
2008-08-26 21:30:00,1.53482,1.53515,1.53469,1.53484,1316300001.0
2008-08-26 21:35:00,1.53498,1.53535,1.53453,1.53496,1383700003.0
2008-08-26 21:40:00,1.53491,1.53527,1.53439,1.53457,875400000.0
2008-08-26 21:45:00,1.53475,1.53494,1.53423,1.53471,1683200002.0
2008-08-26 21:50:00,1.5348,1.53518,1.53467,1.53494,1795400002.0
2008-08-26 21:55:00,1.53496,1.53516,1.53471,1.5348,1071600001.0
2008-08-26 22:00:00,1.53479,1.53494,1.5344,1.53474,691700001.0
2008-08-26 22:05:00,1.53482,1.535,1.53416,1.53416,931100003.0
2008-08-26 22:10:00,1.53425,1.53488,1.53425,1.53459,1017800002.0
2008-08-26 22:15:00,1.53448,1.53468,1.53401,1.53435,734300004.0
2008-08-26 22:20:00,1.53427,1.53441,1.53389,1.53408,875100000.0
2008-08-26 22:25:00,1.53418,1.53457,1.53381,1.53437,824600001.0
2008-08-26 22:30:00,1.53442,1.53525,1.53414,1.5348,948400003.0
2008-08-26 22:35:00,1.53483,1.53664,1.53476,1.53503,1085700003.0
2008-08-26 22:40:00,1.53519,1.53582,1.53513,1.53519,1029900003.0
2008-08-26 22:45:00,1.53509,1.53538,1.53462,1.5351,813800002.0
2008-08-26 22:50:00,1.53516,1.53551,1.53477,1.53492,1184600004.0
2008-08-26 22:55:00,1.53541,1.53602,1.53501,1.53567,878800001.0
2008-08-26 23:00:00,1.53536,1.53559,1.535,1.53545,187300000.0
2008-08-26 23:05:00,1.53511,1.53582,1.53504,1.53527,173500001.0
2008-08-26 23:10:00,1.53508,1.53576,1.53489,1.53503,310200000.0
2008-08-26 23:15:00,1.53483,1.53495,1.53421,1.53495,246700001.0
2008-08-26 23:20:00,1.53472,1.53563,1.53466,1.5354,492800003.0
2008-08-26 23:25:00,1.5355,1.53567,1.53519,1.53523,211100000.0
2008-08-26 23:30:00,1.5355,1.53584,1.53479,1.53489,461300000.0
2008-08-26 23:35:00,1.53493,1.53533,1.53484,1.53512,377700000.0
2008-08-26 23:40:00,1.53504,1.53546,1.53488,1.53511,392600000.0
2008-08-26 23:45:00,1.53509,1.53533,1.53462,1.53482,382400001.0
2008-08-26 23:50:00,1.53479,1.53505,1.53434,1.53442,560200000.0
2008-08-26 23:55:00,1.5343,1.53455,1.53382,1.53438,564900002.0
2008-08-27 00:00:00,1.53445,1.53491,1.53321,1.5335,939800001.0
2008-08-27 00:05:00,1.53354,1.53404,1.53336,1.53402,315900000.0
2008-08-27 00:10:00,1.53386,1.53474,1.53364,1.5345,176900000.0
2008-08-27 00:15:00,1.53455,1.53484,1.53396,1.53406,351400001.0
2008-08-27 00:20:00,1.53412,1.5346,1.53398,1.53426,255100000.0
2008-08-27 00:25:00,1.53409,1.53501,1.53409,1.53488,200900000.0
2008-08-27 00:30:00,1.53498,1.53536,1.53451,1.53536,370600001.0
2008-08-27 00:35:00,1.53499,1.53521,1.53457,1.53472,329300001.0
2008-08-27 00:40:00,1.53493,1.53589,1.53476,1.53498,180900000.0
2008-08-27 00:45:00,1.53525,1.53569,1.53478,1.53478,171000000.0
2008-08-27 00:50:00,1.53536,1.53551,1.53496,1.53513,292000000.0
2008-08-27 00:55:00,1.53534,1.53538,1.53449,1.5346,311900001.0
2008-08-27 01:00:00,1.53449,1.53456,1.53373,1.53407,277200000.0
2008-08-27 01:05:00,1.53358,1.53559,1.53335,1.53524,296800000.0
2008-08-27 01:10:00,1.53491,1.5356,1.53465,1.53481,484300000.0
2008-08-27 01:15:00,1.53506,1.53554,1.53497,1.53535,252800001.0
2008-08-27 01:20:00,1.5352,1.53554,1.53453,1.53515,391200001.0
2008-08-27 01:25:00,1.5351,1.53557,1.53477,1.53511,486300000.0
2008-08-27 01:30:00,1.53498,1.53519,1.53472,1.53495,301300000.0
2008-08-27 01:35:00,1.53517,1.53525,1.53481,1.53494,132400000.0
2008-08-27 01:40:00,1.53488,1.53541,1.53436,1.53455,703200001.0
2008-08-27 01:45:00,1.5345,1.53553,1.53437,1.53553,355700000.0
2008-08-27 01:50:00,1.53558,1.53564,1.53503,1.53548,550300002.0
2008-08-27 01:55:00,1.53551,1.5357,1.53494,1.53507,377400001.0
2008-08-27 02:00:00,1.53562,1.53629,1.5353,1.53608,203400000.0
2008-08-27 02:05:00,1.53647,1.53729,1.53637,1.53689,193300001.0
2008-08-27 02:10:00,1.53686,1.53686,1.53532,1.53569,175700000.0
2008-08-27 02:15:00,1.53592,1.53738,1.53592,1.53653,176100000.0
2008-08-27 02:20:00,1.5368,1.5376,1.53647,1.53682,165500000.0
2008-08-27 02:25:00,1.53687,1.53721,1.53554,1.53612,180800001.0
2008-08-27 02:30:00,1.53613,1.53717,1.53591,1.53625,181099999.0
2008-08-27 02:35:00,1.53616,1.53654,1.53538,1.53585,185200000.0
2008-08-27 02:40:00,1.53587,1.53631,1.53564,1.53605,205500000.0
2008-08-27 02:45:00,1.53594,1.53644,1.53483,1.5349,200200000.0
2008-08-27 02:50:00,1.53508,1.5363,1.53489,1.53565,172700001.0
2008-08-27 02:55:00,1.53575,1.53584,1.53531,1.53568,230600002.0
2008-08-27 03:00:00,1.53565,1.53737,1.53537,1.53695,146800000.0
2008-08-27 03:05:00,1.53734,1.53754,1.5361,1.5361,188300000.0
2008-08-27 03:10:00,1.53633,1.53687,1.53578,1.53687,227500001.0
2008-08-27 03:15:00,1.53688,1.53688,1.53486,1.53513,138600001.0
2008-08-27 03:20:00,1.53513,1.53587,1.53489,1.53575,154800000.0
2008-08-27 03:25:00,1.53585,1.53642,1.53487,1.53487,158600000.0
2008-08-27 03:30:00,1.53518,1.53576,1.53518,1.53523,171600000.0
2008-08-27 03:35:00,1.53538,1.5356,1.53451,1.53537,165500001.0
2008-08-27 03:40:00,1.53571,1.536,1.53541,1.53579,154600001.0
2008-08-27 03:45:00,1.53594,1.53594,1.53532,1.53558,196200000.0
2008-08-27 03:50:00,1.53561,1.53655,1.53493,1.53616,209800000.0
2008-08-27 03:55:00,1.53601,1.53626,1.53535,1.53609,199300000.0
2008-08-27 04:00:00,1.53584,1.53609,1.53567,1.53567,158300001.0
2008-08-27 04:05:00,1.53503,1.53628,1.53503,1.53598,187900000.0
2008-08-27 04:10:00,1.53598,1.5365,1.5355,1.5365,147800000.0
2008-08-27 04:15:00,1.53672,1.53728,1.53643,1.53695,194900001.0
2008-08-27 04:20:00,1.53718,1.53721,1.5361,1.53611,212400001.0
2008-08-27 04:25:00,1.53627,1.53657,1.53537,1.53593,175200000.0
2008-08-27 04:30:00,1.53592,1.53639,1.53554,1.53579,222200000.0
2008-08-27 04:35:00,1.53571,1.53619,1.53558,1.53614,195700001.0
2008-08-27 04:40:00,1.53615,1.53624,1.53499,1.53558,157600000.0
2008-08-27 04:45:00,1.53565,1.53591,1.53478,1.53558,151400000.0
2008-08-27 04:50:00,1.5355,1.53607,1.53494,1.5358,217200000.0
2008-08-27 04:55:00,1.53573,1.5359,1.53544,1.53582,188600000.0
2008-08-27 05:00:00,1.53585,1.53672,1.53569,1.53666,228800002.0
2008-08-27 05:05:00,1.53648,1.53671,1.53544,1.53555,185800000.0
2008-08-27 05:10:00,1.53571,1.53596,1.53541,1.53569,191600000.0
2008-08-27 05:15:00,1.53571,1.53737,1.53556,1.5371,140200000.0
2008-08-27 05:20:00,1.53687,1.53755,1.53648,1.53675,208400001.0
2008-08-27 05:25:00,1.53669,1.53679,1.53572,1.53658,223400002.0
2008-08-27 05:30:00,1.53684,1.53739,1.5362,1.53636,191400001.0
2008-08-27 05:35:00,1.53637,1.53947,1.53637,1.53889,199200000.0
2008-08-27 05:40:00,1.5385,1.5385,1.53724,1.53765,135400000.0
2008-08-27 05:45:00,1.53752,1.5385,1.53752,1.53789,199300000.0
2008-08-27 05:50:00,1.53772,1.53904,1.53772,1.53848,209000000.0
2008-08-27 05:55:00,1.5386,1.5388,1.53808,1.53852,169000000.0
2008-08-27 06:00:00,1.53839,1.53876,1.53784,1.5381,258500000.0
2008-08-27 06:05:00,1.53809,1.53841,1.53757,1.53766,218300000.0
2008-08-27 06:10:00,1.53782,1.53782,1.53729,1.53757,196900000.0
2008-08-27 06:15:00,1.53746,1.53763,1.53673,1.53709,146000001.0
2008-08-27 06:20:00,1.5373,1.53751,1.53685,1.53724,166200000.0
2008-08-27 06:25:00,1.53726,1.53735,1.53657,1.53663,207100002.0
2008-08-27 06:30:00,1.53668,1.53746,1.53668,1.53729,170400000.0
2008-08-27 06:35:00,1.53702,1.53721,1.53641,1.53645,231100000.0
2008-08-27 06:40:00,1.53606,1.53692,1.53571,1.5368,144300000.0
2008-08-27 06:45:00,1.53698,1.5374,1.53677,1.53722,183000000.0
2008-08-27 06:50:00,1.53709,1.53725,1.53673,1.53686,179900001.0
2008-08-27 06:55:00,1.53717,1.53734,1.53652,1.53652,192600003.0
2008-08-27 07:00:00,1.53691,1.53743,1.53651,1.53708,247399999.0
2008-08-27 07:05:00,1.53709,1.53745,1.53662,1.53669,161000000.0
2008-08-27 07:10:00,1.53683,1.53748,1.53678,1.53693,200500001.0
2008-08-27 07:15:00,1.53701,1.53712,1.53645,1.53669,180800002.0
2008-08-27 07:20:00,1.53647,1.53717,1.53633,1.53663,226600001.0
2008-08-27 07:25:00,1.53657,1.53728,1.53638,1.53723,168800000.0
2008-08-27 07:30:00,1.5375,1.53795,1.53702,1.53795,307100002.0
2008-08-27 07:35:00,1.53782,1.53824,1.53721,1.53779,221600000.0
2008-08-27 07:40:00,1.53766,1.5378,1.5368,1.53715,223600000.0
2008-08-27 07:45:00,1.53697,1.53697,1.53608,1.53609,230800000.0
2008-08-27 07:50:00,1.53645,1.53655,1.53567,1.53591,143500000.0
2008-08-27 07:55:00,1.53624,1.53649,1.53538,1.5358,224400002.0
2008-08-27 08:00:00,1.53591,1.53683,1.53589,1.53683,146400000.0
2008-08-27 08:05:00,1.53729,1.53842,1.53729,1.53788,133500001.0
2008-08-27 08:10:00,1.53756,1.53831,1.53719,1.53776,180100000.0
2008-08-27 08:15:00,1.53775,1.53775,1.5364,1.53674,232700000.0
2008-08-27 08:20:00,1.53682,1.53682,1.53573,1.53633,158100000.0
2008-08-27 08:25:00,1.53628,1.53635,1.53567,1.53625,166600001.0
2008-08-27 08:30:00,1.53631,1.53674,1.5357,1.53653,150600000.0
2008-08-27 08:35:00,1.53655,1.53723,1.53611,1.53711,216400000.0
2008-08-27 08:40:00,1.5372,1.53734,1.53599,1.53697,222699998.0
2008-08-27 08:45:00,1.5371,1.53729,1.53651,1.5368,182900000.0
2008-08-27 08:50:00,1.53654,1.53662,1.53542,1.53573,151200000.0
2008-08-27 08:55:00,1.53564,1.53621,1.53488,1.53528,195000000.0
2008-08-27 09:00:00,1.53551,1.53583,1.5346,1.53569,162000001.0
2008-08-27 09:05:00,1.53579,1.53615,1.53511,1.53542,207800000.0
2008-08-27 09:10:00,1.53535,1.53626,1.53519,1.53606,155400000.0
2008-08-27 09:15:00,1.53584,1.53625,1.53543,1.53562,145700000.0
2008-08-27 09:20:00,1.5359,1.53596,1.53512,1.5359,198800000.0
2008-08-27 09:25:00,1.5359,1.53656,1.53516,1.53635,189300000.0
2008-08-27 09:30:00,1.53615,1.53717,1.53601,1.53626,227100000.0
2008-08-27 09:35:00,1.53628,1.53719,1.53583,1.53719,249700002.0
2008-08-27 09:40:00,1.53703,1.53758,1.53676,1.53676,159800000.0
2008-08-27 09:45:00,1.53681,1.53681,1.53576,1.53648,193499999.0
2008-08-27 09:50:00,1.53649,1.53693,1.53551,1.53657,237400000.0
2008-08-27 09:55:00,1.53646,1.5371,1.53621,1.5371,235800001.0
2008-08-27 10:00:00,1.53701,1.53707,1.53591,1.53644,242900002.0
2008-08-27 10:05:00,1.53644,1.53734,1.53587,1.53727,138200000.0
2008-08-27 10:10:00,1.53708,1.53807,1.53618,1.53762,181700001.0
2008-08-27 10:15:00,1.53735,1.53767,1.53584,1.53651,197000001.0
2008-08-27 10:20:00,1.53662,1.53775,1.53628,1.53775,209400000.0
2008-08-27 10:25:00,1.53788,1.53808,1.53701,1.53808,242300000.0
2008-08-27 10:30:00,1.53821,1.53828,1.53672,1.53674,173800000.0
2008-08-27 10:35:00,1.53694,1.53808,1.5366,1.53764,202400001.0
2008-08-27 10:40:00,1.53765,1.53774,1.53711,1.53736,173300000.0
2008-08-27 10:45:00,1.53708,1.5373,1.53596,1.536,208000001.0
2008-08-27 10:50:00,1.5361,1.53722,1.53572,1.53691,187300000.0
2008-08-27 10:55:00,1.53703,1.53713,1.5363,1.53663,180800001.0
2008-08-27 11:00:00,1.5365,1.53704,1.53609,1.53704,166300000.0
2008-08-27 11:05:00,1.53696,1.53696,1.53637,1.53668,209600001.0
2008-08-27 11:10:00,1.53662,1.53706,1.53614,1.53688,199400000.0
2008-08-27 11:15:00,1.53695,1.53701,1.53615,1.53692,199700001.0
2008-08-27 11:20:00,1.53683,1.53718,1.53662,1.53679,179400001.0
2008-08-27 11:25:00,1.53681,1.53711,1.53652,1.53686,232000000.0
2008-08-27 11:30:00,1.5371,1.53737,1.53647,1.53691,193500000.0
2008-08-27 11:35:00,1.53683,1.53718,1.53669,1.53707,251500000.0
2008-08-27 11:40:00,1.53707,1.53724,1.53606,1.53635,157800000.0
2008-08-27 11:45:00,1.53661,1.53729,1.53612,1.53722,186100000.0
2008-08-27 11:50:00,1.53736,1.53848,1.53736,1.53841,243400000.0
2008-08-27 11:55:00,1.53822,1.53846,1.53751,1.53787,122600000.0
2008-08-27 12:00:00,1.53767,1.5381,1.53738,1.53771,207100000.0
2008-08-27 12:05:00,1.53772,1.53844,1.53752,1.5378,184100001.0
2008-08-27 12:10:00,1.53794,1.53809,1.53745,1.53795,307800000.0
2008-08-27 12:15:00,1.53854,1.53985,1.53841,1.53929,172800000.0
2008-08-27 12:20:00,1.53902,1.53987,1.53892,1.53967,217800001.0
2008-08-27 12:25:00,1.53991,1.54087,1.53896,1.53977,193600000.0
2008-08-27 12:30:00,1.53998,1.54019,1.53892,1.53945,181900001.0
2008-08-27 12:35:00,1.53957,1.54045,1.53947,1.5397,153400000.0
2008-08-27 12:40:00,1.53992,1.54113,1.53976,1.54113,191800001.0
2008-08-27 12:45:00,1.54098,1.54098,1.53978,1.54016,197400000.0
2008-08-27 12:50:00,1.5399,1.54036,1.53967,1.53993,183800001.0
2008-08-27 12:55:00,1.53982,1.54009,1.5392,1.53971,222000000.0
2008-08-27 13:00:00,1.53972,1.53985,1.53907,1.53943,230000002.0
2008-08-27 13:05:00,1.53902,1.5409,1.53902,1.54079,182300001.0
2008-08-27 13:10:00,1.54095,1.54122,1.54043,1.54074,247500000.0
2008-08-27 13:15:00,1.54095,1.54154,1.54065,1.54151,187100000.0
2008-08-27 13:20:00,1.54154,1.54168,1.54072,1.54098,261800001.0
2008-08-27 13:25:00,1.54098,1.54103,1.54003,1.54039,188100002.0
2008-08-27 13:30:00,1.5403,1.54073,1.54001,1.54015,1683000004.0
2008-08-27 13:35:00,1.54033,1.54104,1.54033,1.54076,1794900005.0
2008-08-27 13:40:00,1.54065,1.54119,1.54065,1.54094,1912800003.0
2008-08-27 13:45:00,1.5409,1.54114,1.54016,1.54054,1021100002.0
2008-08-27 13:50:00,1.5406,1.54091,1.54017,1.5407,1565000008.0
2008-08-27 13:55:00,1.54079,1.54088,1.53914,1.53914,1853100003.0
2008-08-27 14:00:00,1.53919,1.54079,1.53895,1.54053,1615300003.0
2008-08-27 14:05:00,1.5407,1.54128,1.54043,1.5405,1766300004.0
2008-08-27 14:10:00,1.54063,1.54121,1.54048,1.54096,1793800002.0
2008-08-27 14:15:00,1.54112,1.54117,1.53972,1.54014,1232500002.0
2008-08-27 14:20:00,1.54018,1.5415,1.53956,1.54138,1821700003.0
2008-08-27 14:25:00,1.5413,1.54204,1.54097,1.54119,1882300004.0
2008-08-27 14:30:00,1.5409,1.5409,1.53787,1.53853,1696900002.0
2008-08-27 14:35:00,1.53849,1.53942,1.53848,1.53911,1114400001.0
2008-08-27 14:40:00,1.53913,1.53982,1.53859,1.53909,1395800001.0
2008-08-27 14:45:00,1.53912,1.54048,1.53838,1.54027,1503600004.0
2008-08-27 14:50:00,1.53984,1.54096,1.53948,1.54034,1405899998.0
2008-08-27 14:55:00,1.54014,1.54076,1.53941,1.53985,1589900002.0
2008-08-27 15:00:00,1.53981,1.54079,1.53921,1.53982,2270200002.0
2008-08-27 15:05:00,1.53973,1.53988,1.53892,1.5393,1864800002.0
2008-08-27 15:10:00,1.53933,1.54,1.53892,1.53935,2251900006.0
2008-08-27 15:15:00,1.53947,1.53996,1.53871,1.53901,2078300002.0
2008-08-27 15:20:00,1.53893,1.53956,1.53876,1.53916,2519300002.0
2008-08-27 15:25:00,1.5392,1.53946,1.53837,1.53884,3169700005.0
2008-08-27 15:30:00,1.53898,1.53925,1.53855,1.53885,2497000002.0
2008-08-27 15:35:00,1.53887,1.53887,1.53798,1.53826,2137700007.0
2008-08-27 15:40:00,1.53828,1.53905,1.53814,1.53814,1691800004.0
2008-08-27 15:45:00,1.5381,1.53871,1.5374,1.53829,1882900003.0
2008-08-27 15:50:00,1.53822,1.53906,1.53783,1.53879,2013000002.0
2008-08-27 15:55:00,1.53885,1.53995,1.53862,1.53885,2179300008.0
2008-08-27 16:00:00,1.53875,1.53946,1.53842,1.53878,2333000001.0
2008-08-27 16:05:00,1.53873,1.53927,1.53867,1.53881,1303200002.0
2008-08-27 16:10:00,1.53891,1.53964,1.53885,1.53885,2407000002.0
2008-08-27 16:15:00,1.53903,1.5395,1.53796,1.53842,3156000006.0
2008-08-27 16:20:00,1.53821,1.5385,1.53615,1.537,2760100003.0
2008-08-27 16:25:00,1.537,1.53852,1.537,1.538,2631000006.0
2008-08-27 16:30:00,1.538,1.53836,1.53749,1.53814,2580100008.0
2008-08-27 16:35:00,1.53802,1.53922,1.53708,1.53886,2663800011.0
2008-08-27 16:40:00,1.53904,1.53945,1.53709,1.53763,2204700004.0
2008-08-27 16:45:00,1.5375,1.53809,1.53697,1.53774,2424800007.0
2008-08-27 16:50:00,1.53778,1.53926,1.53753,1.53911,2150900004.0
2008-08-27 16:55:00,1.53915,1.54041,1.53833,1.54017,2463900006.0
2008-08-27 17:00:00,1.54036,1.54063,1.5397,1.54057,2537300001.0
2008-08-27 17:05:00,1.54057,1.54057,1.53942,1.53969,2161400004.0
2008-08-27 17:10:00,1.53965,1.54026,1.53911,1.54016,2020400004.0
2008-08-27 17:15:00,1.54033,1.54116,1.54033,1.541,2459300005.0
2008-08-27 17:20:00,1.54086,1.54128,1.54061,1.54087,2347700003.0
2008-08-27 17:25:00,1.54077,1.54097,1.53914,1.53985,2526400004.0
2008-08-27 17:30:00,1.54006,1.54098,1.53903,1.5392,2517500006.0
2008-08-27 17:35:00,1.5391,1.54052,1.53896,1.54039,2328800008.0
2008-08-27 17:40:00,1.54018,1.54064,1.53966,1.54032,1851100003.0
2008-08-27 17:45:00,1.54024,1.54036,1.53845,1.53884,2339300007.0
2008-08-27 17:50:00,1.53886,1.53979,1.53791,1.53893,2375100003.0
2008-08-27 17:55:00,1.53904,1.54035,1.53891,1.53909,2264500005.0
2008-08-27 18:00:00,1.53925,1.53976,1.53895,1.5393,2912200010.0
2008-08-27 18:05:00,1.53911,1.53911,1.53791,1.53803,2334000004.0
2008-08-27 18:10:00,1.53801,1.53881,1.53785,1.5386,2204800002.0
2008-08-27 18:15:00,1.53863,1.53884,1.53794,1.53812,2154100005.0
2008-08-27 18:20:00,1.53815,1.53871,1.53809,1.53849,1925700003.0
2008-08-27 18:25:00,1.53863,1.53887,1.5381,1.53883,2352400004.0
2008-08-27 18:30:00,1.53886,1.53889,1.53821,1.53825,2254800004.0
2008-08-27 18:35:00,1.53821,1.53869,1.53797,1.53802,1594500001.0
2008-08-27 18:40:00,1.53801,1.53837,1.53731,1.53778,2062800003.0
2008-08-27 18:45:00,1.53782,1.53826,1.53733,1.53781,2145800000.0
2008-08-27 18:50:00,1.53809,1.53957,1.5374,1.53937,1962400005.0
2008-08-27 18:55:00,1.5394,1.53976,1.53888,1.5394,2728900002.0
2008-08-27 19:00:00,1.53943,1.53962,1.53903,1.53913,2442200005.0
2008-08-27 19:05:00,1.53913,1.53979,1.53894,1.53943,2639200003.0
2008-08-27 19:10:00,1.53922,1.5397,1.53904,1.53923,2759000008.0
2008-08-27 19:15:00,1.53897,1.53992,1.53896,1.53969,2054900005.0
2008-08-27 19:20:00,1.53997,1.54015,1.53896,1.53971,2201300005.0
2008-08-27 19:25:00,1.53972,1.53985,1.53898,1.5394,1829400003.0
2008-08-27 19:30:00,1.53939,1.5395,1.53881,1.53908,2235000003.0
2008-08-27 19:35:00,1.53912,1.53984,1.53902,1.53974,1710300002.0
2008-08-27 19:40:00,1.53977,1.54077,1.53972,1.54047,1411700005.0
2008-08-27 19:45:00,1.54046,1.54046,1.53977,1.53998,1606700000.0
2008-08-27 19:50:00,1.54007,1.54045,1.5392,1.53982,2345000004.0
2008-08-27 19:55:00,1.53977,1.54002,1.53924,1.53998,1891200000.0
2008-08-27 20:00:00,1.53979,1.54092,1.53979,1.54046,2779900006.0
2008-08-27 20:05:00,1.54037,1.54077,1.53969,1.53969,2535100004.0
2008-08-27 20:10:00,1.53996,1.54027,1.53941,1.53959,2865600003.0
2008-08-27 20:15:00,1.53961,1.54068,1.53959,1.54038,2031000003.0
2008-08-27 20:20:00,1.54045,1.54065,1.53986,1.54049,1308200001.0
2008-08-27 20:25:00,1.54064,1.54089,1.54038,1.54066,1719300000.0
2008-08-27 20:30:00,1.5407,1.54101,1.5401,1.54022,1219100002.0
2008-08-27 20:35:00,1.54019,1.54093,1.54019,1.54059,1882400003.0
2008-08-27 20:40:00,1.54053,1.54155,1.54024,1.54114,1380700001.0
2008-08-27 20:45:00,1.54115,1.54144,1.54102,1.5412,1828800001.0
2008-08-27 20:50:00,1.54111,1.54193,1.54098,1.54185,953100000.0
2008-08-27 20:55:00,1.54191,1.54205,1.5412,1.54153,1297600001.0
2008-08-27 21:00:00,1.54156,1.54156,1.54082,1.5409,1163000001.0
2008-08-27 21:05:00,1.54112,1.54147,1.5407,1.54077,1523700006.0
2008-08-27 21:10:00,1.54073,1.54124,1.54064,1.54112,1457400004.0
2008-08-27 21:15:00,1.5411,1.54128,1.54071,1.54086,1006200000.0
2008-08-27 21:20:00,1.54087,1.54141,1.54066,1.54109,599200000.0
2008-08-27 21:25:00,1.54109,1.54234,1.54109,1.54185,1031900002.0
2008-08-27 21:30:00,1.54188,1.54219,1.54137,1.54137,1312000001.0
2008-08-27 21:35:00,1.54178,1.54178,1.54092,1.54105,1448000004.0
2008-08-27 21:40:00,1.54104,1.54116,1.54052,1.54052,1000700001.0
2008-08-27 21:45:00,1.54054,1.54103,1.54052,1.54088,1636600002.0
2008-08-27 21:50:00,1.54074,1.54154,1.54061,1.54061,1700000003.0
2008-08-27 21:55:00,1.54074,1.54074,1.54023,1.54041,978500002.0
2008-08-27 22:00:00,1.54035,1.54143,1.54032,1.54136,829300003.0
2008-08-27 22:05:00,1.54155,1.54164,1.54112,1.54127,922599999.0
2008-08-27 22:10:00,1.54131,1.54223,1.54128,1.54185,991400001.0
2008-08-27 22:15:00,1.5419,1.5421,1.54157,1.54206,673100000.0
2008-08-27 22:20:00,1.5421,1.54228,1.54176,1.54179,911000002.0
2008-08-27 22:25:00,1.54182,1.54243,1.54146,1.54157,950900003.0
2008-08-27 22:30:00,1.5416,1.54271,1.54143,1.54165,1027600002.0
2008-08-27 22:35:00,1.54152,1.54165,1.54057,1.54061,1053500001.0
2008-08-27 22:40:00,1.54056,1.54092,1.54033,1.54045,1075300001.0
2008-08-27 22:45:00,1.54049,1.54073,1.53996,1.54033,876900003.0
2008-08-27 22:50:00,1.54032,1.54098,1.53999,1.54007,1152800002.0
2008-08-27 22:55:00,1.53996,1.54037,1.5396,1.54024,955800004.0
2008-08-27 23:00:00,1.53968,1.54048,1.53968,1.54045,272200000.0
2008-08-27 23:05:00,1.54005,1.54127,1.53987,1.5408,213500000.0
2008-08-27 23:10:00,1.54079,1.54127,1.53986,1.54015,340500001.0
2008-08-27 23:15:00,1.54035,1.54079,1.53972,1.54014,284700002.0
2008-08-27 23:20:00,1.54002,1.54046,1.53925,1.53984,467000000.0
2008-08-27 23:25:00,1.54011,1.54065,1.53992,1.53996,192300000.0
2008-08-27 23:30:00,1.54033,1.54128,1.54016,1.5407,573400000.0
2008-08-27 23:35:00,1.54063,1.54063,1.54009,1.54018,403600002.0
2008-08-27 23:40:00,1.54027,1.54058,1.54005,1.54041,377400002.0
2008-08-27 23:45:00,1.54049,1.54089,1.54008,1.5403,360600000.0
2008-08-27 23:50:00,1.54042,1.54092,1.53997,1.54025,585800003.0
2008-08-27 23:55:00,1.54024,1.54079,1.54016,1.54063,479100000.0
2008-08-28 00:00:00,1.54096,1.5413,1.54044,1.5405,983600001.0
2008-08-28 00:05:00,1.54046,1.54116,1.54033,1.54108,307900000.0
2008-08-28 00:10:00,1.54082,1.5412,1.54044,1.541,187900000.0
2008-08-28 00:15:00,1.54073,1.54094,1.54006,1.54016,345000000.0
2008-08-28 00:20:00,1.54024,1.54075,1.53979,1.54024,349000000.0
2008-08-28 00:25:00,1.54042,1.54074,1.5398,1.53998,309200001.0
2008-08-28 00:30:00,1.5399,1.54116,1.53987,1.54112,303300000.0
2008-08-28 00:35:00,1.54063,1.54124,1.54049,1.54058,268600000.0
2008-08-28 00:40:00,1.54071,1.5413,1.54049,1.54084,192700000.0
2008-08-28 00:45:00,1.54104,1.54106,1.54049,1.54054,190600000.0
2008-08-28 00:50:00,1.54097,1.54118,1.54029,1.54046,263300000.0
2008-08-28 00:55:00,1.54073,1.54073,1.54013,1.54061,408900002.0
2008-08-28 01:00:00,1.54048,1.54075,1.54027,1.54057,296700000.0
2008-08-28 01:05:00,1.54077,1.54089,1.54012,1.54063,341800002.0
2008-08-28 01:10:00,1.54048,1.54092,1.54002,1.54021,659100002.0
2008-08-28 01:15:00,1.5404,1.54114,1.5403,1.54103,221300000.0
2008-08-28 01:20:00,1.54092,1.54119,1.54012,1.54085,424400002.0
2008-08-28 01:25:00,1.54082,1.54133,1.54049,1.54115,502000001.0
2008-08-28 01:30:00,1.54106,1.54153,1.54082,1.54126,300000000.0
2008-08-28 01:35:00,1.54145,1.54164,1.54111,1.54121,146700000.0
2008-08-28 01:40:00,1.54138,1.54174,1.54097,1.54135,710600000.0
2008-08-28 01:45:00,1.54142,1.54214,1.5413,1.54214,419000000.0
2008-08-28 01:50:00,1.54174,1.54204,1.54134,1.54174,549100000.0
2008-08-28 01:55:00,1.54166,1.54217,1.54148,1.54168,389800001.0
2008-08-28 02:00:00,1.54242,1.54257,1.54167,1.54167,239100002.0
2008-08-28 02:05:00,1.54175,1.54283,1.54175,1.54271,172900000.0
2008-08-28 02:10:00,1.54266,1.54314,1.54216,1.54312,158700001.0
2008-08-28 02:15:00,1.54317,1.54367,1.54283,1.54367,137500000.0
2008-08-28 02:20:00,1.54381,1.54404,1.54335,1.54374,216099998.0
2008-08-28 02:25:00,1.54403,1.54423,1.54368,1.54393,170700000.0
2008-08-28 02:30:00,1.54386,1.54402,1.54357,1.54384,198500000.0
2008-08-28 02:35:00,1.5438,1.54394,1.54304,1.54362,170100000.0
2008-08-28 02:40:00,1.54363,1.54403,1.54348,1.54379,202500000.0
2008-08-28 02:45:00,1.54379,1.54399,1.54323,1.54387,174500001.0
2008-08-28 02:50:00,1.54381,1.54396,1.54339,1.54367,194900001.0
2008-08-28 02:55:00,1.54348,1.54476,1.54295,1.54432,214399999.0
2008-08-28 03:00:00,1.54439,1.54439,1.54324,1.54334,158100000.0
2008-08-28 03:05:00,1.54379,1.54379,1.54263,1.54308,166200000.0
2008-08-28 03:10:00,1.54313,1.54323,1.54242,1.54261,163500000.0
2008-08-28 03:15:00,1.54267,1.54316,1.5426,1.54299,158700000.0
2008-08-28 03:20:00,1.54316,1.54321,1.5426,1.54296,188900000.0
2008-08-28 03:25:00,1.54288,1.54316,1.54246,1.54279,145600000.0
2008-08-28 03:30:00,1.54307,1.54409,1.54304,1.5434,189500000.0
2008-08-28 03:35:00,1.54346,1.54398,1.54289,1.54337,161900000.0
2008-08-28 03:40:00,1.54322,1.54322,1.5427,1.5427,168000001.0
2008-08-28 03:45:00,1.54298,1.54321,1.54263,1.54283,161200001.0
2008-08-28 03:50:00,1.54274,1.54378,1.5426,1.54378,214200001.0
2008-08-28 03:55:00,1.54372,1.54388,1.54288,1.54327,162700000.0
2008-08-28 04:00:00,1.54334,1.54414,1.54329,1.54387,182300001.0
2008-08-28 04:05:00,1.54343,1.54407,1.54334,1.5436,168500000.0
2008-08-28 04:10:00,1.54361,1.54411,1.54336,1.54403,174300002.0
2008-08-28 04:15:00,1.54404,1.54408,1.54306,1.54332,198100000.0
2008-08-28 04:20:00,1.54349,1.54353,1.54282,1.54289,184400001.0
2008-08-28 04:25:00,1.54285,1.54285,1.54165,1.54228,203500001.0
2008-08-28 04:30:00,1.54215,1.54261,1.54202,1.54207,218500000.0
2008-08-28 04:35:00,1.54202,1.5424,1.54176,1.5424,165899999.0
2008-08-28 04:40:00,1.54241,1.54282,1.54179,1.54227,170200000.0
2008-08-28 04:45:00,1.54218,1.54245,1.54154,1.54225,171000002.0
2008-08-28 04:50:00,1.54212,1.54275,1.54199,1.54262,174700000.0
2008-08-28 04:55:00,1.54269,1.54308,1.54253,1.54263,179000000.0
2008-08-28 05:00:00,1.54246,1.54257,1.54217,1.54251,198900000.0
2008-08-28 05:05:00,1.54238,1.54336,1.54238,1.54309,158500000.0
2008-08-28 05:10:00,1.54302,1.5433,1.5428,1.54308,200000000.0
2008-08-28 05:15:00,1.54303,1.5432,1.5427,1.54288,139800000.0
2008-08-28 05:20:00,1.54285,1.543,1.54257,1.54272,199400000.0
2008-08-28 05:25:00,1.54267,1.54313,1.5423,1.54294,152800000.0
2008-08-28 05:30:00,1.54289,1.54312,1.54225,1.54251,177800000.0
2008-08-28 05:35:00,1.54256,1.54289,1.54239,1.5428,199100000.0
2008-08-28 05:40:00,1.54284,1.54322,1.54256,1.54298,155000000.0
2008-08-28 05:45:00,1.54284,1.54326,1.54274,1.54284,208900000.0
2008-08-28 05:50:00,1.54275,1.54325,1.54253,1.54325,159600000.0
2008-08-28 05:55:00,1.54313,1.54355,1.5429,1.54347,170500000.0
2008-08-28 06:00:00,1.54351,1.54387,1.54302,1.5432,197700000.0
2008-08-28 06:05:00,1.54309,1.54393,1.54304,1.54362,204500000.0
2008-08-28 06:10:00,1.54378,1.54378,1.54306,1.54306,196600000.0
2008-08-28 06:15:00,1.54324,1.54357,1.54282,1.54312,160100000.0
2008-08-28 06:20:00,1.54335,1.54365,1.54321,1.54357,159300000.0
2008-08-28 06:25:00,1.54347,1.54347,1.54259,1.54283,171400001.0
2008-08-28 06:30:00,1.54306,1.54359,1.54274,1.54333,177400000.0
2008-08-28 06:35:00,1.54292,1.54364,1.54292,1.54326,202700000.0
2008-08-28 06:40:00,1.54309,1.54428,1.54296,1.54402,177600000.0
2008-08-28 06:45:00,1.54413,1.54423,1.54331,1.54413,243499998.0
2008-08-28 06:50:00,1.54404,1.54407,1.54294,1.54356,162900000.0
2008-08-28 06:55:00,1.54353,1.54385,1.54289,1.54289,166200000.0
2008-08-28 07:00:00,1.54324,1.54386,1.54252,1.54383,183600000.0
2008-08-28 07:05:00,1.54386,1.54406,1.54315,1.54372,159500001.0
2008-08-28 07:10:00,1.54392,1.54466,1.5438,1.54384,208200001.0
2008-08-28 07:15:00,1.54381,1.54489,1.54363,1.54486,214100000.0
2008-08-28 07:20:00,1.54468,1.54486,1.54384,1.54453,221200000.0
2008-08-28 07:25:00,1.54449,1.54461,1.54289,1.54359,169600000.0
2008-08-28 07:30:00,1.54372,1.54427,1.54349,1.54388,214900000.0
2008-08-28 07:35:00,1.5436,1.54387,1.54301,1.54341,196000001.0
2008-08-28 07:40:00,1.54373,1.54438,1.54335,1.54381,252400001.0
2008-08-28 07:45:00,1.54389,1.54435,1.54319,1.54386,194100000.0
2008-08-28 07:50:00,1.54436,1.54442,1.54364,1.54397,175200001.0
2008-08-28 07:55:00,1.54405,1.54405,1.54326,1.5435,212000000.0
2008-08-28 08:00:00,1.5434,1.54397,1.54304,1.54308,148200000.0
2008-08-28 08:05:00,1.54314,1.5442,1.54283,1.54399,216400001.0
2008-08-28 08:10:00,1.54373,1.54445,1.54316,1.54374,271400001.0
2008-08-28 08:15:00,1.54387,1.54406,1.54274,1.54368,235000000.0
2008-08-28 08:20:00,1.5439,1.5439,1.54272,1.54283,184300000.0
2008-08-28 08:25:00,1.54283,1.54342,1.54269,1.54321,197900000.0
2008-08-28 08:30:00,1.54308,1.54366,1.54289,1.54343,173200000.0
2008-08-28 08:35:00,1.54337,1.54391,1.54321,1.54363,223100003.0
2008-08-28 08:40:00,1.54359,1.54451,1.54347,1.54443,185800000.0
2008-08-28 08:45:00,1.54448,1.54547,1.54409,1.54521,204300000.0
2008-08-28 08:50:00,1.54509,1.54615,1.54455,1.54604,173100000.0
2008-08-28 08:55:00,1.54572,1.54581,1.54448,1.5448,203900000.0
2008-08-28 09:00:00,1.54499,1.54499,1.54424,1.54451,153300000.0
2008-08-28 09:05:00,1.5444,1.5444,1.54271,1.54361,225200000.0
2008-08-28 09:10:00,1.54347,1.54378,1.54307,1.54347,225700001.0
2008-08-28 09:15:00,1.54332,1.5438,1.54301,1.54316,128600000.0
2008-08-28 09:20:00,1.54338,1.54357,1.54292,1.54335,165000000.0
2008-08-28 09:25:00,1.54349,1.54427,1.54324,1.54408,211700002.0
2008-08-28 09:30:00,1.54366,1.54366,1.54231,1.54328,178700000.0
2008-08-28 09:35:00,1.54332,1.54395,1.54296,1.54338,184600000.0
2008-08-28 09:40:00,1.54342,1.54369,1.54261,1.54261,192100001.0
2008-08-28 09:45:00,1.54273,1.54352,1.54246,1.54302,180600001.0
2008-08-28 09:50:00,1.54342,1.54367,1.54259,1.54346,255200001.0
2008-08-28 09:55:00,1.54359,1.54408,1.54293,1.54324,219300001.0
2008-08-28 10:00:00,1.54317,1.54375,1.54256,1.54346,193700001.0
2008-08-28 10:05:00,1.54359,1.54504,1.54325,1.54491,180500000.0
2008-08-28 10:10:00,1.54492,1.54556,1.54416,1.54436,200400000.0
2008-08-28 10:15:00,1.54422,1.54476,1.54366,1.54376,169400000.0
2008-08-28 10:20:00,1.54377,1.54457,1.54335,1.5444,198800000.0
2008-08-28 10:25:00,1.54435,1.54486,1.54391,1.54424,173200001.0
2008-08-28 10:30:00,1.54428,1.54448,1.54397,1.54428,201000000.0
2008-08-28 10:35:00,1.54424,1.54443,1.54316,1.54415,153000000.0
2008-08-28 10:40:00,1.54455,1.54457,1.54389,1.54433,167100000.0
2008-08-28 10:45:00,1.54404,1.54437,1.54376,1.54383,211000001.0
2008-08-28 10:50:00,1.54405,1.54471,1.54344,1.54392,204500001.0
2008-08-28 10:55:00,1.54406,1.54432,1.54291,1.54364,186700001.0
2008-08-28 11:00:00,1.54377,1.54463,1.54354,1.54463,184300001.0
2008-08-28 11:05:00,1.54461,1.54498,1.5444,1.54489,215300000.0
2008-08-28 11:10:00,1.54471,1.54584,1.54441,1.54584,232300001.0
2008-08-28 11:15:00,1.54581,1.54646,1.54532,1.54633,198200000.0
2008-08-28 11:20:00,1.54618,1.54634,1.54537,1.5461,166600000.0
2008-08-28 11:25:00,1.54609,1.54641,1.54551,1.54553,251300001.0
2008-08-28 11:30:00,1.54541,1.54545,1.54412,1.54468,168200000.0
2008-08-28 11:35:00,1.54454,1.54486,1.54433,1.54438,191300000.0
2008-08-28 11:40:00,1.54447,1.54495,1.54388,1.5439,161700001.0
2008-08-28 11:45:00,1.54413,1.54435,1.54362,1.54369,207900000.0
2008-08-28 11:50:00,1.54362,1.54452,1.54362,1.54441,197200000.0
2008-08-28 11:55:00,1.54434,1.54535,1.54426,1.54519,166300000.0
2008-08-28 12:00:00,1.54491,1.5458,1.54491,1.54553,161800000.0
2008-08-28 12:05:00,1.54535,1.54633,1.54516,1.54617,189200001.0
2008-08-28 12:10:00,1.54619,1.54619,1.54494,1.54525,264900000.0
2008-08-28 12:15:00,1.54561,1.54577,1.5444,1.54485,182000000.0
2008-08-28 12:20:00,1.54456,1.54534,1.54352,1.54372,206600000.0
2008-08-28 12:25:00,1.54377,1.54464,1.54339,1.54385,201400000.0
2008-08-28 12:30:00,1.54351,1.5441,1.5434,1.54379,156900001.0
2008-08-28 12:35:00,1.54366,1.54366,1.54304,1.54352,172800001.0
2008-08-28 12:40:00,1.54362,1.54567,1.54362,1.54548,167500000.0
2008-08-28 12:45:00,1.54537,1.54544,1.54405,1.54434,138600000.0
2008-08-28 12:50:00,1.54438,1.54469,1.54413,1.54423,234600000.0
2008-08-28 12:55:00,1.54436,1.54455,1.54373,1.54454,192800000.0
2008-08-28 13:00:00,1.54447,1.545,1.54433,1.54483,200000000.0
2008-08-28 13:05:00,1.54448,1.54504,1.5439,1.54393,194300000.0
2008-08-28 13:10:00,1.54412,1.54514,1.54412,1.54488,189200000.0
2008-08-28 13:15:00,1.54497,1.54548,1.54412,1.54492,209800000.0
2008-08-28 13:20:00,1.54491,1.54503,1.54408,1.54451,183300000.0
2008-08-28 13:25:00,1.54446,1.54461,1.54377,1.54398,160200000.0
2008-08-28 13:30:00,1.54402,1.54441,1.54339,1.54395,1498000003.0
2008-08-28 13:35:00,1.5437,1.54415,1.54343,1.54381,1849000002.0
2008-08-28 13:40:00,1.54382,1.54433,1.54294,1.54347,1943000001.0
2008-08-28 13:45:00,1.54359,1.54446,1.54303,1.54412,954900002.0
2008-08-28 13:50:00,1.54424,1.54475,1.54366,1.54438,1646600006.0
2008-08-28 13:55:00,1.54435,1.54482,1.54398,1.54428,1837000004.0
2008-08-28 14:00:00,1.54435,1.54469,1.54368,1.54396,1671400004.0
2008-08-28 14:05:00,1.54381,1.54495,1.54362,1.5447,1834100003.0
2008-08-28 14:10:00,1.54459,1.54586,1.54443,1.54554,1856300004.0
2008-08-28 14:15:00,1.54555,1.54591,1.54479,1.54567,1249100000.0
2008-08-28 14:20:00,1.54555,1.54603,1.54385,1.54453,1900699999.0
2008-08-28 14:25:00,1.54448,1.5459,1.54419,1.54495,2012800001.0
2008-08-28 14:30:00,1.54474,1.54516,1.54174,1.54319,1791600003.0
2008-08-28 14:35:00,1.54317,1.54384,1.54253,1.54372,1077700003.0
2008-08-28 14:40:00,1.54377,1.5449,1.54353,1.54424,1261800002.0
2008-08-28 14:45:00,1.54423,1.54479,1.54354,1.54429,1427100001.0
2008-08-28 14:50:00,1.54419,1.54454,1.54321,1.5434,1344200002.0
2008-08-28 14:55:00,1.54328,1.54497,1.54314,1.54473,1564700003.0
2008-08-28 15:00:00,1.54465,1.54553,1.54414,1.54493,2166600005.0
2008-08-28 15:05:00,1.54504,1.54628,1.54443,1.54568,1973800004.0
2008-08-28 15:10:00,1.54582,1.5465,1.54536,1.54601,2189100003.0
2008-08-28 15:15:00,1.54574,1.54584,1.54475,1.54555,2051100002.0
2008-08-28 15:20:00,1.54561,1.5464,1.54496,1.54558,2626000002.0
2008-08-28 15:25:00,1.54535,1.54586,1.54468,1.54583,3089600005.0
2008-08-28 15:30:00,1.54571,1.54591,1.54411,1.5446,2669900004.0
2008-08-28 15:35:00,1.54457,1.54482,1.54328,1.54401,2208100006.0
2008-08-28 15:40:00,1.54403,1.54463,1.54333,1.54427,1614700002.0
2008-08-28 15:45:00,1.54448,1.5454,1.54412,1.54466,1974600005.0
2008-08-28 15:50:00,1.54454,1.54523,1.54431,1.54492,2058500003.0
2008-08-28 15:55:00,1.54499,1.54547,1.54427,1.54547,2277000006.0
2008-08-28 16:00:00,1.54512,1.54573,1.54473,1.54569,2271000002.0
2008-08-28 16:05:00,1.54568,1.54613,1.54476,1.54515,1367800003.0
2008-08-28 16:10:00,1.54534,1.54595,1.54515,1.54525,2537900003.0
2008-08-28 16:15:00,1.5454,1.54603,1.54465,1.54532,3278800008.0
2008-08-28 16:20:00,1.54517,1.54582,1.5442,1.54459,2899100008.0
2008-08-28 16:25:00,1.54453,1.54501,1.54367,1.54438,2459200001.0
2008-08-28 16:30:00,1.5445,1.54472,1.54327,1.54358,2269600003.0
2008-08-28 16:35:00,1.54357,1.54435,1.54291,1.54361,2727900002.0
2008-08-28 16:40:00,1.54369,1.54434,1.54283,1.54298,2173500009.0
2008-08-28 16:45:00,1.54317,1.54614,1.54294,1.54574,2402200005.0
2008-08-28 16:50:00,1.54624,1.54861,1.54621,1.54789,2057600003.0
2008-08-28 16:55:00,1.54764,1.54825,1.54607,1.54813,2430800004.0
2008-08-28 17:00:00,1.5481,1.54831,1.54582,1.54651,2496000004.0
2008-08-28 17:05:00,1.54654,1.54818,1.54633,1.54798,2265200004.0
2008-08-28 17:10:00,1.54802,1.54912,1.54741,1.54761,2003100002.0
2008-08-28 17:15:00,1.54749,1.54786,1.54653,1.54765,2358800002.0
2008-08-28 17:20:00,1.54782,1.54825,1.54743,1.54754,2363000005.0
2008-08-28 17:25:00,1.54745,1.54801,1.54688,1.54756,2566900003.0
2008-08-28 17:30:00,1.54763,1.54828,1.5474,1.54743,2330700004.0
2008-08-28 17:35:00,1.5472,1.54722,1.54543,1.54581,2239600001.0
2008-08-28 17:40:00,1.54574,1.54613,1.54478,1.54525,1899500003.0
2008-08-28 17:45:00,1.54517,1.54604,1.54484,1.5457,2299200006.0
2008-08-28 17:50:00,1.54579,1.54591,1.54446,1.5448,2403600000.0
2008-08-28 17:55:00,1.54493,1.54629,1.54487,1.54594,2339600003.0
2008-08-28 18:00:00,1.54583,1.54594,1.5449,1.54532,2847500003.0
2008-08-28 18:05:00,1.54546,1.54569,1.54453,1.54555,2186400000.0
2008-08-28 18:10:00,1.54548,1.54566,1.54459,1.54503,2120200000.0
2008-08-28 18:15:00,1.54535,1.54563,1.54491,1.54523,2122900000.0
2008-08-28 18:20:00,1.54531,1.54572,1.54491,1.5455,1911900005.0
2008-08-28 18:25:00,1.54552,1.54571,1.54475,1.5452,2294000003.0
2008-08-28 18:30:00,1.5455,1.54598,1.54487,1.54587,2325700004.0
2008-08-28 18:35:00,1.54564,1.54597,1.54517,1.5457,1557700002.0
2008-08-28 18:40:00,1.54573,1.54618,1.54534,1.54576,2028900001.0
2008-08-28 18:45:00,1.54571,1.54571,1.54463,1.54483,2209900004.0
2008-08-28 18:50:00,1.54503,1.54533,1.54486,1.54521,2028000004.0
2008-08-28 18:55:00,1.54528,1.54623,1.54503,1.54585,2746100009.0
2008-08-28 19:00:00,1.54577,1.54633,1.54527,1.54545,2389000006.0
2008-08-28 19:05:00,1.54549,1.54549,1.54399,1.54431,2928700003.0
2008-08-28 19:10:00,1.54443,1.54693,1.54432,1.54657,2755700006.0
2008-08-28 19:15:00,1.54633,1.54688,1.54519,1.54587,2031100003.0
2008-08-28 19:20:00,1.54593,1.54607,1.54512,1.54549,2204300004.0
2008-08-28 19:25:00,1.54536,1.54625,1.54524,1.54591,1817600003.0
2008-08-28 19:30:00,1.54587,1.54599,1.54561,1.54577,2299000002.0
2008-08-28 19:35:00,1.54561,1.54595,1.54488,1.54499,1715600000.0
2008-08-28 19:40:00,1.54499,1.54542,1.54471,1.54523,1410800002.0
2008-08-28 19:45:00,1.54522,1.54574,1.5449,1.54511,1358200003.0
2008-08-28 19:50:00,1.54507,1.54526,1.54454,1.54454,2425000001.0
2008-08-28 19:55:00,1.54454,1.5448,1.54412,1.54425,1867000001.0
2008-08-28 20:00:00,1.54436,1.5447,1.54381,1.54417,2844300008.0
2008-08-28 20:05:00,1.54418,1.54567,1.54415,1.54548,2592500005.0
2008-08-28 20:10:00,1.54557,1.54579,1.54463,1.54487,2812600003.0
2008-08-28 20:15:00,1.54499,1.54545,1.54487,1.54526,1876700006.0
2008-08-28 20:20:00,1.54532,1.54534,1.5445,1.54463,1356200002.0
2008-08-28 20:25:00,1.54461,1.54509,1.54389,1.5442,1924700002.0
2008-08-28 20:30:00,1.54424,1.54586,1.54424,1.54474,1175500003.0
2008-08-28 20:35:00,1.54468,1.54515,1.54455,1.54491,1891600004.0
2008-08-28 20:40:00,1.54466,1.54506,1.54434,1.54452,1438400003.0
2008-08-28 20:45:00,1.54455,1.5449,1.54426,1.54488,1785900002.0
2008-08-28 20:50:00,1.54489,1.54542,1.54484,1.54504,969100001.0
2008-08-28 20:55:00,1.54502,1.54585,1.54486,1.54565,1221300000.0
2008-08-28 21:00:00,1.54574,1.54574,1.54533,1.54558,1138900002.0
2008-08-28 21:05:00,1.54565,1.54639,1.54553,1.54599,1440800002.0
2008-08-28 21:10:00,1.54594,1.54636,1.54581,1.54591,1340600002.0
2008-08-28 21:15:00,1.54603,1.54729,1.54598,1.54669,962300002.0
2008-08-28 21:20:00,1.54671,1.54702,1.54566,1.54575,556700000.0
2008-08-28 21:25:00,1.54578,1.54592,1.54517,1.54564,1006000002.0
2008-08-28 21:30:00,1.5458,1.5458,1.54493,1.54547,1411800003.0
2008-08-28 21:35:00,1.54554,1.54563,1.54481,1.54512,1385599999.0
2008-08-28 21:40:00,1.54518,1.54542,1.54475,1.54539,996399999.0
2008-08-28 21:45:00,1.5454,1.54577,1.54519,1.54527,1792400004.0
2008-08-28 21:50:00,1.54506,1.54587,1.54476,1.54577,1767800005.0
2008-08-28 21:55:00,1.54575,1.54575,1.54512,1.54516,1102000000.0
2008-08-28 22:00:00,1.54519,1.5459,1.54473,1.54506,740700003.0
2008-08-28 22:05:00,1.54519,1.54558,1.54491,1.54528,988600000.0
2008-08-28 22:10:00,1.54529,1.54617,1.54514,1.54541,965600002.0
2008-08-28 22:15:00,1.54529,1.54586,1.54526,1.54562,708100001.0
2008-08-28 22:20:00,1.54555,1.54564,1.54517,1.54528,924500000.0
2008-08-28 22:25:00,1.54534,1.54609,1.54526,1.54561,835900001.0
2008-08-28 22:30:00,1.54561,1.54642,1.5454,1.54589,1067700004.0
2008-08-28 22:35:00,1.54596,1.54664,1.54578,1.54644,1171700000.0
2008-08-28 22:40:00,1.54654,1.54681,1.54561,1.54678,1054300003.0
2008-08-28 22:45:00,1.54687,1.54726,1.54616,1.54694,808100001.0
2008-08-28 22:50:00,1.5469,1.54744,1.54685,1.5472,1135000001.0
2008-08-28 22:55:00,1.54718,1.54734,1.54549,1.54551,932400002.0
2008-08-28 23:00:00,1.54452,1.54525,1.5445,1.545,274300000.0
2008-08-28 23:05:00,1.54462,1.54498,1.5439,1.5439,193500000.0
2008-08-28 23:10:00,1.54377,1.54496,1.54368,1.54496,323500002.0
2008-08-28 23:15:00,1.54491,1.54491,1.54353,1.54383,225800000.0
2008-08-28 23:20:00,1.54304,1.54474,1.54245,1.54431,432700000.0
2008-08-28 23:25:00,1.54443,1.54469,1.54402,1.54423,210600000.0
2008-08-28 23:30:00,1.54445,1.54483,1.54399,1.54428,606900000.0
2008-08-28 23:35:00,1.54433,1.54487,1.54423,1.54461,397800000.0
2008-08-28 23:40:00,1.54473,1.54537,1.54444,1.54521,401500002.0
2008-08-28 23:45:00,1.54513,1.54561,1.54479,1.54526,430400002.0
2008-08-28 23:50:00,1.54528,1.5455,1.54463,1.54475,541700000.0
2008-08-28 23:55:00,1.54486,1.54517,1.54397,1.54427,567600001.0
2008-08-29 00:00:00,1.54435,1.54487,1.54389,1.54458,948000005.0
2008-08-29 00:05:00,1.54503,1.54519,1.54447,1.54473,344800001.0
2008-08-29 00:10:00,1.54455,1.54489,1.54398,1.54428,247100000.0
2008-08-29 00:15:00,1.54443,1.5447,1.5439,1.54391,385300000.0
2008-08-29 00:20:00,1.54399,1.54561,1.54399,1.54536,248600001.0
2008-08-29 00:25:00,1.54547,1.54566,1.54486,1.54499,233000000.0
2008-08-29 00:30:00,1.54504,1.54582,1.54504,1.54582,381200000.0
2008-08-29 00:35:00,1.54557,1.54569,1.54517,1.54517,250300000.0
2008-08-29 00:40:00,1.54547,1.54586,1.54525,1.54531,168200000.0
2008-08-29 00:45:00,1.54571,1.5466,1.54542,1.54623,206100000.0
2008-08-29 00:50:00,1.54654,1.54668,1.54546,1.54546,309000000.0
2008-08-29 00:55:00,1.54559,1.54572,1.54512,1.54513,323100001.0
2008-08-29 01:00:00,1.54488,1.54561,1.54478,1.54535,254500000.0
2008-08-29 01:05:00,1.54489,1.54571,1.54475,1.5455,275900000.0
2008-08-29 01:10:00,1.54531,1.54588,1.54457,1.5446,575500004.0
2008-08-29 01:15:00,1.54478,1.54543,1.54468,1.54518,263600000.0
2008-08-29 01:20:00,1.54479,1.54561,1.54446,1.54558,409900001.0
2008-08-29 01:25:00,1.54584,1.54609,1.54519,1.54557,454200001.0
2008-08-29 01:30:00,1.54564,1.54593,1.54483,1.54483,366700001.0
2008-08-29 01:35:00,1.54492,1.54548,1.54461,1.54544,151000001.0
2008-08-29 01:40:00,1.54536,1.54651,1.54513,1.54651,660900001.0
2008-08-29 01:45:00,1.54653,1.54675,1.54563,1.5459,412400001.0
2008-08-29 01:50:00,1.54572,1.5458,1.5449,1.54505,636900002.0
2008-08-29 01:55:00,1.54554,1.54575,1.54498,1.54516,312400000.0
2008-08-29 02:00:00,1.5455,1.54564,1.54496,1.5455,163200000.0
2008-08-29 02:05:00,1.54565,1.5457,1.54505,1.54537,197000000.0
2008-08-29 02:10:00,1.54537,1.5458,1.5449,1.54541,150200000.0
2008-08-29 02:15:00,1.54545,1.54592,1.54517,1.54544,157800000.0
2008-08-29 02:20:00,1.54546,1.54568,1.54456,1.54478,200800000.0
2008-08-29 02:25:00,1.54502,1.54507,1.54453,1.54493,171900000.0
2008-08-29 02:30:00,1.54499,1.54499,1.54413,1.54464,195499999.0
2008-08-29 02:35:00,1.54467,1.54512,1.54418,1.54512,187200001.0
2008-08-29 02:40:00,1.54522,1.5463,1.54522,1.5454,192100000.0
2008-08-29 02:45:00,1.5453,1.54559,1.54486,1.54512,126700000.0
2008-08-29 02:50:00,1.54516,1.54618,1.54496,1.54575,160000000.0
2008-08-29 02:55:00,1.54562,1.54599,1.54528,1.54567,201100001.0
2008-08-29 03:00:00,1.54583,1.54625,1.5454,1.54576,180800001.0
2008-08-29 03:05:00,1.5461,1.5461,1.54532,1.5455,187200001.0
2008-08-29 03:10:00,1.54575,1.54627,1.54541,1.54608,170800000.0
2008-08-29 03:15:00,1.54621,1.54649,1.54579,1.54622,150800000.0
2008-08-29 03:20:00,1.54629,1.547,1.5462,1.547,228800001.0
2008-08-29 03:25:00,1.54701,1.54744,1.54669,1.54681,161000000.0
2008-08-29 03:30:00,1.54699,1.54791,1.54676,1.54773,177700000.0
2008-08-29 03:35:00,1.54787,1.54787,1.54649,1.54725,230500000.0
2008-08-29 03:40:00,1.54702,1.54742,1.54663,1.54688,209399998.0
2008-08-29 03:45:00,1.54709,1.54709,1.54623,1.54662,170299999.0
2008-08-29 03:50:00,1.54657,1.54756,1.54651,1.54712,168000000.0
2008-08-29 03:55:00,1.54692,1.54769,1.54664,1.54719,163900001.0
2008-08-29 04:00:00,1.54704,1.54835,1.54687,1.54726,194400000.0
2008-08-29 04:05:00,1.54689,1.54763,1.54684,1.5472,201200000.0
2008-08-29 04:10:00,1.54726,1.54899,1.54706,1.54877,152800000.0
2008-08-29 04:15:00,1.54889,1.54901,1.54811,1.54888,159800001.0
2008-08-29 04:20:00,1.54871,1.54877,1.54831,1.54844,194300000.0
2008-08-29 04:25:00,1.54851,1.54869,1.54817,1.54858,173000000.0
2008-08-29 04:30:00,1.54846,1.54855,1.54786,1.54818,287800000.0
2008-08-29 04:35:00,1.54809,1.54881,1.54771,1.54853,128200000.0
2008-08-29 04:40:00,1.54823,1.54846,1.54742,1.54787,178400000.0
2008-08-29 04:45:00,1.54782,1.54838,1.54727,1.54825,142500000.0
2008-08-29 04:50:00,1.54825,1.54898,1.54822,1.54875,175600000.0
2008-08-29 04:55:00,1.54876,1.54888,1.54826,1.54863,201000001.0
2008-08-29 05:00:00,1.54872,1.54919,1.5484,1.54845,168100000.0
2008-08-29 05:05:00,1.54835,1.54906,1.54832,1.54855,177500000.0
2008-08-29 05:10:00,1.54871,1.54899,1.54829,1.54863,149500000.0
2008-08-29 05:15:00,1.54875,1.54885,1.54837,1.54869,135300000.0
2008-08-29 05:20:00,1.54862,1.5488,1.54816,1.54824,176700000.0
2008-08-29 05:25:00,1.548,1.54845,1.54748,1.54841,157900001.0
2008-08-29 05:30:00,1.54832,1.54883,1.5481,1.54838,191000000.0
2008-08-29 05:35:00,1.54849,1.54911,1.54839,1.54902,184500000.0
2008-08-29 05:40:00,1.54901,1.54914,1.54849,1.54886,160800000.0
2008-08-29 05:45:00,1.54873,1.54904,1.54805,1.54811,248800000.0
2008-08-29 05:50:00,1.54807,1.54879,1.54797,1.54876,177800000.0
2008-08-29 05:55:00,1.54863,1.54917,1.54862,1.54908,179200001.0
2008-08-29 06:00:00,1.54896,1.54944,1.54869,1.54927,171000000.0
2008-08-29 06:05:00,1.54912,1.54977,1.549,1.549,209300000.0
2008-08-29 06:10:00,1.54924,1.55016,1.54915,1.54977,217099999.0
2008-08-29 06:15:00,1.55011,1.55022,1.54974,1.54993,148600000.0
2008-08-29 06:20:00,1.55016,1.55016,1.54939,1.54969,213900001.0
2008-08-29 06:25:00,1.54976,1.54976,1.54917,1.54921,145500000.0
2008-08-29 06:30:00,1.54931,1.54976,1.54913,1.54944,154700000.0
2008-08-29 06:35:00,1.54934,1.55007,1.54933,1.54943,241600001.0
2008-08-29 06:40:00,1.54934,1.54993,1.54891,1.54954,157600000.0
2008-08-29 06:45:00,1.54967,1.55003,1.54907,1.54922,158600001.0
2008-08-29 06:50:00,1.54919,1.54934,1.54883,1.54899,149400000.0
2008-08-29 06:55:00,1.54916,1.54951,1.54859,1.54913,181500000.0
2008-08-29 07:00:00,1.54958,1.55004,1.54911,1.55004,246900000.0
2008-08-29 07:05:00,1.55001,1.55006,1.54881,1.54894,203100000.0
2008-08-29 07:10:00,1.54907,1.54911,1.54841,1.5487,250700002.0
2008-08-29 07:15:00,1.54884,1.5496,1.54832,1.54958,169100000.0
2008-08-29 07:20:00,1.54943,1.54969,1.54892,1.54928,193300001.0
2008-08-29 07:25:00,1.54927,1.54933,1.54853,1.54915,178600000.0
2008-08-29 07:30:00,1.54906,1.54908,1.54841,1.54887,242800001.0
2008-08-29 07:35:00,1.54855,1.54889,1.54837,1.5485,194200000.0
2008-08-29 07:40:00,1.54833,1.54858,1.54766,1.548,206600001.0
2008-08-29 07:45:00,1.54811,1.54879,1.54798,1.54832,246400000.0
2008-08-29 07:50:00,1.54868,1.54876,1.54836,1.54862,133000000.0
2008-08-29 07:55:00,1.54904,1.55039,1.54894,1.54983,251300000.0
2008-08-29 08:00:00,1.54967,1.55002,1.54901,1.54901,156600000.0
2008-08-29 08:05:00,1.54904,1.54927,1.54859,1.54886,210300001.0
2008-08-29 08:10:00,1.54883,1.54897,1.54834,1.54889,208700001.0
2008-08-29 08:15:00,1.5492,1.5496,1.54892,1.54942,271700000.0
2008-08-29 08:20:00,1.54965,1.54965,1.54884,1.54909,215300001.0
2008-08-29 08:25:00,1.54964,1.55073,1.54946,1.55064,188600000.0
2008-08-29 08:30:00,1.5504,1.55089,1.54996,1.55089,191300000.0
2008-08-29 08:35:00,1.55086,1.55126,1.5498,1.55008,213100002.0
2008-08-29 08:40:00,1.54998,1.55176,1.54981,1.55163,165800000.0
2008-08-29 08:45:00,1.55146,1.55165,1.54986,1.54986,234900000.0
2008-08-29 08:50:00,1.54934,1.54953,1.54885,1.54921,197900000.0
2008-08-29 08:55:00,1.54936,1.54974,1.54857,1.54861,177600000.0
2008-08-29 09:00:00,1.54862,1.54958,1.54844,1.54944,180700000.0
2008-08-29 09:05:00,1.54942,1.54982,1.54844,1.54879,168500000.0
2008-08-29 09:10:00,1.5485,1.54888,1.548,1.54858,149900000.0
2008-08-29 09:15:00,1.54858,1.5493,1.54858,1.54896,180800001.0
2008-08-29 09:20:00,1.54939,1.55001,1.54923,1.54941,181500002.0
2008-08-29 09:25:00,1.54946,1.55091,1.54938,1.55042,201599998.0
2008-08-29 09:30:00,1.55027,1.55051,1.54983,1.55004,210200001.0
2008-08-29 09:35:00,1.55005,1.55005,1.54802,1.54802,196000000.0
2008-08-29 09:40:00,1.54778,1.54924,1.54775,1.54845,157400000.0
2008-08-29 09:45:00,1.54878,1.54903,1.54802,1.54834,192300000.0
2008-08-29 09:50:00,1.54835,1.54853,1.54768,1.54802,247300001.0
2008-08-29 09:55:00,1.54814,1.54852,1.54663,1.54777,217800000.0
2008-08-29 10:00:00,1.54779,1.54787,1.54689,1.54779,198400000.0
2008-08-29 10:05:00,1.5479,1.54819,1.54653,1.54676,148000000.0
2008-08-29 10:10:00,1.54652,1.5472,1.54582,1.54687,212300000.0
2008-08-29 10:15:00,1.54667,1.54751,1.54648,1.54695,201100001.0
2008-08-29 10:20:00,1.54714,1.54719,1.5454,1.54597,167000000.0
2008-08-29 10:25:00,1.54579,1.54609,1.54504,1.54546,192900001.0
2008-08-29 10:30:00,1.5456,1.54619,1.54516,1.54522,190200001.0
2008-08-29 10:35:00,1.54525,1.54602,1.54505,1.54578,192600000.0
2008-08-29 10:40:00,1.54561,1.54616,1.54505,1.54585,218700000.0
2008-08-29 10:45:00,1.54567,1.54614,1.54553,1.54572,171400001.0
2008-08-29 10:50:00,1.54592,1.54614,1.54481,1.54554,231700000.0
2008-08-29 10:55:00,1.54552,1.5457,1.54469,1.54505,189200000.0
2008-08-29 11:00:00,1.54513,1.54513,1.54313,1.54432,199800000.0
2008-08-29 11:05:00,1.54442,1.54506,1.54343,1.54498,239400002.0
2008-08-29 11:10:00,1.54491,1.54491,1.54397,1.54404,222600000.0
2008-08-29 11:15:00,1.54406,1.54432,1.54206,1.54255,200700000.0
2008-08-29 11:20:00,1.54266,1.54345,1.54233,1.54286,189400000.0
2008-08-29 11:25:00,1.5427,1.54405,1.54171,1.54341,182800000.0
2008-08-29 11:30:00,1.54373,1.54442,1.54316,1.54413,196000000.0
2008-08-29 11:35:00,1.54393,1.54458,1.54366,1.54394,200100001.0
2008-08-29 11:40:00,1.54388,1.5443,1.54364,1.5441,152000000.0
2008-08-29 11:45:00,1.5444,1.5447,1.5441,1.54426,194600000.0
2008-08-29 11:50:00,1.54432,1.54546,1.54418,1.54543,177300001.0
2008-08-29 11:55:00,1.54534,1.54618,1.5452,1.54573,174900000.0
2008-08-29 12:00:00,1.54558,1.54604,1.54513,1.5452,198300002.0
2008-08-29 12:05:00,1.54514,1.54565,1.54475,1.54545,138700000.0
2008-08-29 12:10:00,1.5455,1.5455,1.54476,1.54476,213900001.0
2008-08-29 12:15:00,1.54484,1.54507,1.54439,1.54492,166600000.0
2008-08-29 12:20:00,1.54476,1.54533,1.54476,1.54492,210300000.0
2008-08-29 12:25:00,1.54496,1.54518,1.54445,1.545,172700000.0
2008-08-29 12:30:00,1.54509,1.54512,1.54382,1.54402,175900000.0
2008-08-29 12:35:00,1.54411,1.54422,1.54348,1.54348,151100000.0
2008-08-29 12:40:00,1.54351,1.54421,1.54317,1.54397,208100002.0
2008-08-29 12:45:00,1.54393,1.54413,1.54304,1.54327,152200001.0
2008-08-29 12:50:00,1.54336,1.54339,1.54148,1.54184,197800000.0
2008-08-29 12:55:00,1.54217,1.54261,1.54195,1.54232,192000001.0
2008-08-29 13:00:00,1.54209,1.5422,1.54131,1.54213,171700000.0
2008-08-29 13:05:00,1.54187,1.54256,1.54187,1.54215,175900000.0
2008-08-29 13:10:00,1.54225,1.54241,1.54164,1.54219,192700000.0
2008-08-29 13:15:00,1.54217,1.54248,1.5416,1.54245,204400001.0
2008-08-29 13:20:00,1.54259,1.54349,1.5423,1.54349,198000001.0
2008-08-29 13:25:00,1.54355,1.54357,1.54225,1.54331,159600000.0
2008-08-29 13:30:00,1.54353,1.5445,1.5434,1.54412,1585500001.0
2008-08-29 13:35:00,1.54463,1.54619,1.54463,1.54599,1849300000.0
2008-08-29 13:40:00,1.54591,1.54671,1.54573,1.5463,1963500000.0
2008-08-29 13:45:00,1.54624,1.54652,1.54599,1.54605,1077100001.0
2008-08-29 13:50:00,1.54601,1.54651,1.54561,1.5459,1690000001.0
2008-08-29 13:55:00,1.54594,1.54767,1.54591,1.54754,1856100003.0
2008-08-29 14:00:00,1.54759,1.54884,1.54703,1.54835,1738900003.0
2008-08-29 14:05:00,1.54828,1.55023,1.54815,1.55004,1857400002.0
2008-08-29 14:10:00,1.55018,1.55106,1.54939,1.55058,1673100003.0
2008-08-29 14:15:00,1.55075,1.55131,1.55019,1.55061,1165300003.0
2008-08-29 14:20:00,1.55087,1.55221,1.55077,1.55174,1972200002.0
2008-08-29 14:25:00,1.55172,1.55205,1.55088,1.55149,1922200003.0
2008-08-29 14:30:00,1.55279,1.55339,1.55002,1.55063,1807100004.0
2008-08-29 14:35:00,1.55047,1.55048,1.54892,1.54931,1018800003.0
2008-08-29 14:40:00,1.54925,1.5497,1.54801,1.54843,1140800001.0
2008-08-29 14:45:00,1.54834,1.54955,1.54762,1.54819,1459400004.0
2008-08-29 14:50:00,1.54826,1.55178,1.54826,1.55112,1265400002.0
2008-08-29 14:55:00,1.5511,1.55264,1.55083,1.55252,1606400003.0
2008-08-29 15:00:00,1.55259,1.5535,1.55249,1.55314,2328500006.0
2008-08-29 15:05:00,1.55298,1.55543,1.55285,1.55463,1884800003.0
2008-08-29 15:10:00,1.55473,1.55486,1.55331,1.55417,2186800005.0
2008-08-29 15:15:00,1.55423,1.55512,1.55414,1.55501,2002700001.0
2008-08-29 15:20:00,1.55515,1.55609,1.55481,1.55574,2639200004.0
2008-08-29 15:25:00,1.55591,1.55614,1.55455,1.555,3081900005.0
2008-08-29 15:30:00,1.55487,1.55528,1.55441,1.55475,2659300002.0
2008-08-29 15:35:00,1.55472,1.55543,1.55416,1.55512,2038700002.0
2008-08-29 15:40:00,1.55484,1.5551,1.55284,1.55336,1620800002.0
2008-08-29 15:45:00,1.55345,1.55386,1.55128,1.55158,1917700004.0
2008-08-29 15:50:00,1.55151,1.55229,1.55102,1.55159,1889900001.0
2008-08-29 15:55:00,1.55153,1.55275,1.55108,1.55146,2173800002.0
2008-08-29 16:00:00,1.55135,1.55265,1.55046,1.55231,2279300007.0
2008-08-29 16:05:00,1.55241,1.55353,1.55237,1.55286,1157800002.0
2008-08-29 16:10:00,1.55258,1.55484,1.55227,1.55428,2516500007.0
2008-08-29 16:15:00,1.55442,1.55551,1.55427,1.55536,3045900005.0
2008-08-29 16:20:00,1.55536,1.55648,1.55499,1.55604,2791700006.0
2008-08-29 16:25:00,1.55588,1.55645,1.5555,1.55611,2399600003.0
2008-08-29 16:30:00,1.55603,1.55611,1.55471,1.55497,2262100004.0
2008-08-29 16:35:00,1.55503,1.55739,1.55492,1.55713,2595600004.0
2008-08-29 16:40:00,1.55737,1.55869,1.55682,1.55773,2163500002.0
2008-08-29 16:45:00,1.55772,1.55834,1.55731,1.55757,2311900004.0
2008-08-29 16:50:00,1.55747,1.55818,1.55706,1.55755,2178800003.0
2008-08-29 16:55:00,1.55749,1.56038,1.55742,1.56003,2458400003.0
2008-08-29 17:00:00,1.55995,1.56021,1.55693,1.55711,2491400004.0
2008-08-29 17:05:00,1.55714,1.55829,1.55604,1.55757,2224500004.0
2008-08-29 17:10:00,1.5574,1.55829,1.55683,1.557,2074000003.0
2008-08-29 17:15:00,1.55711,1.55801,1.55666,1.55733,2290300002.0
2008-08-29 17:20:00,1.55731,1.55889,1.55699,1.55844,2449000006.0
2008-08-29 17:25:00,1.55823,1.55941,1.55813,1.55892,2500300004.0
2008-08-29 17:30:00,1.55882,1.55882,1.55713,1.55744,2521500004.0
2008-08-29 17:35:00,1.55738,1.55754,1.55617,1.55648,2137300002.0
2008-08-29 17:40:00,1.55642,1.5567,1.55488,1.55593,1853500005.0
2008-08-29 17:45:00,1.55582,1.55661,1.55524,1.55589,2299900006.0
2008-08-29 17:50:00,1.55599,1.55718,1.55564,1.55715,2363399999.0
2008-08-29 17:55:00,1.55714,1.55905,1.55645,1.55905,2351300003.0
2008-08-29 18:00:00,1.55906,1.55906,1.55766,1.55839,3024800007.0
2008-08-29 18:05:00,1.55843,1.55881,1.55798,1.55833,2166400001.0
2008-08-29 18:10:00,1.55833,1.55876,1.55794,1.55847,2126300003.0
2008-08-29 18:15:00,1.55864,1.55913,1.55815,1.55815,2152200003.0
2008-08-29 18:20:00,1.55843,1.55881,1.55792,1.55863,1936800001.0
2008-08-29 18:25:00,1.55883,1.56036,1.55788,1.55813,2346100001.0
2008-08-29 18:30:00,1.55841,1.55889,1.55768,1.55821,2317700004.0
2008-08-29 18:35:00,1.55813,1.55858,1.55752,1.55755,1611700004.0
2008-08-29 18:40:00,1.55757,1.55821,1.55639,1.55663,2198600002.0
2008-08-29 18:45:00,1.55662,1.5574,1.5561,1.55707,2194700004.0
2008-08-29 18:50:00,1.55717,1.55721,1.55572,1.55714,1967800002.0
2008-08-29 18:55:00,1.5573,1.55793,1.55704,1.5572,2747200003.0
2008-08-29 19:00:00,1.55729,1.55779,1.55678,1.55723,2506800004.0
2008-08-29 19:05:00,1.55726,1.55817,1.55711,1.558,2676000003.0
2008-08-29 19:10:00,1.55819,1.5584,1.55786,1.55813,2735000010.0
2008-08-29 19:15:00,1.55793,1.55869,1.55793,1.55836,2119500005.0
2008-08-29 19:20:00,1.55833,1.55838,1.55754,1.55791,2022400001.0
2008-08-29 19:25:00,1.55779,1.55869,1.55774,1.55849,1756400004.0
2008-08-29 19:30:00,1.55861,1.55894,1.55798,1.55829,2271100004.0
2008-08-29 19:35:00,1.55866,1.55956,1.55848,1.55956,1874800006.0
2008-08-29 19:40:00,1.55947,1.55947,1.55862,1.55882,1357100002.0
2008-08-29 19:45:00,1.55893,1.55919,1.55836,1.55853,1402100003.0
2008-08-29 19:50:00,1.55847,1.55852,1.55751,1.55787,2356200004.0
2008-08-29 19:55:00,1.55815,1.55853,1.55775,1.55799,2025300002.0
2008-08-29 20:00:00,1.55782,1.55792,1.55715,1.55736,2773500010.0
2008-08-29 20:05:00,1.55749,1.55862,1.55731,1.55816,2775800004.0
2008-08-29 20:10:00,1.55817,1.55833,1.55722,1.55833,2895400003.0
2008-08-29 20:15:00,1.55832,1.55847,1.55794,1.558,1944400003.0
2008-08-29 20:20:00,1.55805,1.55947,1.55787,1.55928,1306000000.0
2008-08-29 20:25:00,1.55932,1.55935,1.55798,1.55896,1826800002.0
2008-08-29 20:30:00,1.55912,1.56007,1.55912,1.55992,1294400001.0
2008-08-29 20:35:00,1.55973,1.55988,1.55936,1.55939,1812800003.0
2008-08-29 20:40:00,1.55927,1.55932,1.55863,1.55871,1412599999.0
2008-08-29 20:45:00,1.55888,1.55905,1.55846,1.55863,1890500002.0
2008-08-29 20:50:00,1.5586,1.55922,1.55859,1.55882,956300001.0
2008-08-29 20:55:00,1.55882,1.55899,1.55865,1.55881,1237700004.0
2008-08-29 21:00:00,1.55902,1.55911,1.5587,1.5588,1132100001.0
2008-08-29 21:05:00,1.55876,1.55923,1.55848,1.55867,1316999999.0
2008-08-29 21:10:00,1.55863,1.5588,1.55839,1.55862,1307700002.0
2008-08-29 21:15:00,1.55864,1.55909,1.55819,1.55876,1118200004.0
2008-08-29 21:20:00,1.55902,1.55957,1.55839,1.55888,554500001.0
2008-08-29 21:25:00,1.55885,1.55902,1.55779,1.55783,1076000003.0
2008-08-29 21:30:00,1.55779,1.55832,1.55771,1.55809,1278800001.0
2008-08-29 21:35:00,1.5581,1.55821,1.55769,1.55783,1372700001.0
2008-08-29 21:40:00,1.55797,1.55818,1.55771,1.55801,937700002.0
2008-08-29 21:45:00,1.55803,1.55821,1.5575,1.55775,1689600001.0
2008-08-29 21:50:00,1.55775,1.55807,1.55707,1.55719,1732500005.0
2008-08-29 21:55:00,1.55721,1.558,1.55713,1.55731,1002600003.0
2008-08-29 22:00:00,1.5572,1.55768,1.55674,1.55752,809100001.0
2008-08-29 22:05:00,1.55753,1.55766,1.55715,1.55728,889300000.0
2008-08-29 22:10:00,1.55732,1.55827,1.55728,1.55799,1004800001.0
2008-08-29 22:15:00,1.55793,1.55815,1.55769,1.55799,699300000.0
2008-08-29 22:20:00,1.55805,1.55841,1.5577,1.55818,1028900002.0
2008-08-29 22:25:00,1.55819,1.5591,1.55787,1.55905,793100003.0
2008-08-29 22:30:00,1.55939,1.55967,1.55909,1.55924,924300002.0
2008-08-29 22:35:00,1.55966,1.56048,1.55965,1.56026,1065900001.0
2008-08-29 22:40:00,1.56051,1.56146,1.56042,1.56137,1054500002.0
2008-08-29 22:45:00,1.5616,1.56194,1.56094,1.56153,863900000.0
2008-08-29 22:50:00,1.5611,1.56137,1.55915,1.55979,1108800003.0
2008-08-29 22:55:00,1.55988,1.56107,1.55911,1.56086,819100004.0
2008-08-31 23:00:00,1.5603,1.5603,1.55676,1.56002,251200003.0
2008-08-31 23:05:00,1.55971,1.56089,1.55971,1.56064,249700000.0
2008-08-31 23:10:00,1.56067,1.56109,1.56014,1.56074,384400000.0
2008-08-31 23:15:00,1.56082,1.56082,1.56026,1.56045,182400000.0
2008-08-31 23:20:00,1.56037,1.56106,1.55988,1.56099,467000000.0
2008-08-31 23:25:00,1.56146,1.56179,1.55951,1.56112,202900001.0
2008-08-31 23:30:00,1.56146,1.56169,1.56009,1.56015,477600000.0
2008-08-31 23:35:00,1.56013,1.5605,1.55963,1.55967,476900000.0
2008-08-31 23:40:00,1.55975,1.56053,1.55954,1.55986,352000000.0
2008-08-31 23:45:00,1.55982,1.56034,1.55899,1.55967,370400001.0
2008-08-31 23:50:00,1.55978,1.5603,1.55944,1.55964,548400001.0
2008-08-31 23:55:00,1.55964,1.56016,1.55952,1.56001,524899999.0
2008-09-01 00:00:00,1.56015,1.56069,1.55944,1.56056,974200003.0
2008-09-01 00:05:00,1.56066,1.56126,1.56022,1.56126,310400000.0
2008-09-01 00:10:00,1.56115,1.56152,1.56066,1.56121,170000000.0
2008-09-01 00:15:00,1.56112,1.56214,1.561,1.561,342100000.0
2008-09-01 00:20:00,1.5609,1.56106,1.5603,1.56066,284000002.0
2008-09-01 00:25:00,1.56086,1.56123,1.56055,1.56117,222100000.0
2008-09-01 00:30:00,1.56091,1.56141,1.56058,1.56139,368400002.0
2008-09-01 00:35:00,1.56088,1.56136,1.56077,1.56077,316000002.0
2008-09-01 00:40:00,1.56098,1.56151,1.56041,1.56104,176000000.0
2008-09-01 00:45:00,1.56125,1.56153,1.56012,1.56012,188600000.0
2008-09-01 00:50:00,1.56071,1.56143,1.56032,1.56107,321500001.0
2008-09-01 00:55:00,1.56158,1.56158,1.56009,1.56035,353500000.0
2008-09-01 01:00:00,1.56026,1.5607,1.55975,1.55994,297200000.0
2008-09-01 01:05:00,1.55932,1.56048,1.55931,1.55993,289500001.0
2008-09-01 01:10:00,1.55966,1.5602,1.55939,1.55968,551500002.0
2008-09-01 01:15:00,1.55968,1.56063,1.5593,1.56063,261700000.0
2008-09-01 01:20:00,1.56058,1.56084,1.55998,1.56082,432500001.0
2008-09-01 01:25:00,1.56088,1.56184,1.56062,1.56175,496200001.0
2008-09-01 01:30:00,1.56177,1.56193,1.56062,1.56096,365900001.0
2008-09-01 01:35:00,1.56122,1.56163,1.56104,1.56159,116600000.0
2008-09-01 01:40:00,1.56162,1.56248,1.56103,1.56126,666400001.0
2008-09-01 01:45:00,1.56132,1.56151,1.56098,1.5614,423000001.0
2008-09-01 01:50:00,1.56124,1.56155,1.56069,1.56111,590500003.0
2008-09-01 01:55:00,1.56121,1.56156,1.5603,1.56051,350400001.0
2008-09-01 02:00:00,1.56048,1.56106,1.56048,1.56088,400900002.0
2008-09-01 02:05:00,1.56096,1.56105,1.56009,1.56105,565300003.0
2008-09-01 02:10:00,1.56101,1.56113,1.56048,1.56093,384000000.0
2008-09-01 02:15:00,1.561,1.561,1.56,1.56057,690200001.0
2008-09-01 02:20:00,1.56099,1.56117,1.56014,1.56034,146400000.0
2008-09-01 02:25:00,1.55978,1.56044,1.55908,1.55918,350100000.0
2008-09-01 02:30:00,1.55951,1.55967,1.55891,1.55916,467300000.0
2008-09-01 02:35:00,1.55913,1.55914,1.55811,1.55904,392500001.0
2008-09-01 02:40:00,1.5592,1.5592,1.55748,1.55807,222200000.0
2008-09-01 02:45:00,1.55796,1.55972,1.55796,1.55905,539000000.0
2008-09-01 02:50:00,1.55942,1.55981,1.5571,1.55733,320600002.0
2008-09-01 02:55:00,1.5575,1.5575,1.55653,1.55653,237100000.0
2008-09-01 03:00:00,1.55613,1.55719,1.55576,1.55695,347700002.0
2008-09-01 03:05:00,1.55672,1.5579,1.55655,1.55686,307800000.0
2008-09-01 03:10:00,1.55633,1.55706,1.55542,1.55569,247100003.0
2008-09-01 03:15:00,1.55511,1.55734,1.55494,1.55695,158300000.0
2008-09-01 03:20:00,1.557,1.55788,1.55615,1.55773,267500000.0
2008-09-01 03:25:00,1.55796,1.55829,1.55712,1.55788,354100000.0
2008-09-01 03:30:00,1.55808,1.56143,1.55791,1.5597,247000000.0
2008-09-01 03:35:00,1.55945,1.56044,1.55918,1.55981,270800001.0
2008-09-01 03:40:00,1.55983,1.56213,1.5598,1.56205,341900001.0
2008-09-01 03:45:00,1.56223,1.56249,1.56159,1.56171,175600000.0
2008-09-01 03:50:00,1.56171,1.56171,1.56083,1.56158,375000002.0
2008-09-01 03:55:00,1.56173,1.5619,1.56029,1.56084,932100000.0
2008-09-01 04:00:00,1.56083,1.56187,1.56083,1.56147,603400000.0
2008-09-01 04:05:00,1.56156,1.56232,1.56138,1.56209,497700001.0
2008-09-01 04:10:00,1.56205,1.56289,1.56205,1.56251,393800000.0
2008-09-01 04:15:00,1.56245,1.56281,1.56231,1.56258,398000001.0
2008-09-01 04:20:00,1.56261,1.56261,1.56124,1.56139,405200002.0
2008-09-01 04:25:00,1.56123,1.56166,1.56054,1.56107,468600001.0
2008-09-01 04:30:00,1.56072,1.56115,1.56064,1.56081,200800000.0
2008-09-01 04:35:00,1.56061,1.56134,1.56025,1.56118,467700001.0
2008-09-01 04:40:00,1.5612,1.56139,1.56088,1.56139,242100000.0
2008-09-01 04:45:00,1.56123,1.56184,1.56077,1.56144,362000001.0
2008-09-01 04:50:00,1.56146,1.56206,1.56134,1.5616,242700001.0
2008-09-01 04:55:00,1.56202,1.56202,1.56141,1.56141,220900000.0
2008-09-01 05:00:00,1.56143,1.56176,1.56066,1.56172,832700003.0
2008-09-01 05:05:00,1.56173,1.56175,1.56104,1.56115,1130100001.0
2008-09-01 05:10:00,1.56104,1.56166,1.56103,1.5614,822000002.0
2008-09-01 05:15:00,1.56118,1.56186,1.56118,1.56155,1050000001.0
2008-09-01 05:20:00,1.56142,1.56174,1.5611,1.56133,1062800002.0
2008-09-01 05:25:00,1.56147,1.56202,1.56126,1.56148,1192800005.0
2008-09-01 05:30:00,1.56144,1.56202,1.56122,1.56131,873600001.0
2008-09-01 05:35:00,1.56142,1.56203,1.56126,1.56136,896000001.0
2008-09-01 05:40:00,1.56136,1.56173,1.56079,1.56153,736800001.0
2008-09-01 05:45:00,1.56158,1.56214,1.56154,1.5617,928000000.0
2008-09-01 05:50:00,1.56158,1.56202,1.56118,1.56133,1012500004.0
2008-09-01 05:55:00,1.56143,1.56201,1.56139,1.56163,663000000.0
2008-09-01 06:00:00,1.56158,1.56181,1.56143,1.5617,998100001.0
2008-09-01 06:05:00,1.56198,1.56222,1.56119,1.56125,1796700002.0
2008-09-01 06:10:00,1.56121,1.56166,1.56097,1.56135,1708300001.0
2008-09-01 06:15:00,1.56138,1.5617,1.56117,1.56144,936700002.0
2008-09-01 06:20:00,1.56143,1.5616,1.56123,1.56135,1319100004.0
2008-09-01 06:25:00,1.56134,1.56275,1.56134,1.56259,1273200000.0
2008-09-01 06:30:00,1.56256,1.56258,1.56102,1.56138,1188000003.0
2008-09-01 06:35:00,1.56149,1.56154,1.56062,1.56092,603400001.0
2008-09-01 06:40:00,1.56087,1.56124,1.56052,1.56094,1035900002.0
2008-09-01 06:45:00,1.561,1.56137,1.56085,1.56088,1278900003.0
2008-09-01 06:50:00,1.56076,1.56095,1.55957,1.56052,1458000004.0
2008-09-01 06:55:00,1.56068,1.56158,1.56068,1.56157,1107500001.0
2008-09-01 07:00:00,1.56142,1.56188,1.56091,1.56162,1292000002.0
2008-09-01 07:05:00,1.56161,1.56187,1.56136,1.56151,1084900006.0
2008-09-01 07:10:00,1.56127,1.5616,1.56099,1.56103,1821800003.0
2008-09-01 07:15:00,1.56018,1.56194,1.56018,1.56178,1550300001.0
2008-09-01 07:20:00,1.56173,1.56194,1.56104,1.56157,1794600006.0
2008-09-01 07:25:00,1.56164,1.56164,1.56085,1.56095,1257400002.0
2008-09-01 07:30:00,1.56094,1.56143,1.56083,1.56143,1816100002.0
2008-09-01 07:35:00,1.56147,1.56172,1.56058,1.5613,1361600002.0
2008-09-01 07:40:00,1.56132,1.56202,1.56132,1.56148,1850700006.0
2008-09-01 07:45:00,1.56146,1.5623,1.56112,1.56211,2840800003.0
2008-09-01 07:50:00,1.56197,1.56231,1.56163,1.56176,2594300007.0
2008-09-01 07:55:00,1.56179,1.56211,1.56132,1.56158,2982400006.0
2008-09-01 08:00:00,1.56143,1.56164,1.56027,1.56126,1900200006.0
2008-09-01 08:05:00,1.56128,1.56203,1.56117,1.56188,2284800001.0
2008-09-01 08:10:00,1.56176,1.56192,1.56081,1.56138,1438400001.0
2008-09-01 08:15:00,1.56136,1.56174,1.56088,1.56101,1459800004.0
2008-09-01 08:20:00,1.561,1.56229,1.56094,1.56229,1839300006.0
2008-09-01 08:25:00,1.56225,1.56287,1.56188,1.56265,2132400006.0
2008-09-01 08:30:00,1.56281,1.56406,1.56207,1.56228,1876300003.0
2008-09-01 08:35:00,1.5624,1.56309,1.56209,1.56239,2165800000.0
2008-09-01 08:40:00,1.56251,1.56307,1.56167,1.56217,2041399999.0
2008-09-01 08:45:00,1.56237,1.56352,1.56209,1.56296,2689900004.0
2008-09-01 08:50:00,1.563,1.56354,1.56153,1.56204,2830800003.0
2008-09-01 08:55:00,1.56233,1.5635,1.5623,1.56273,2371500004.0
2008-09-01 09:00:00,1.56281,1.5635,1.56259,1.56314,2552400001.0
2008-09-01 09:05:00,1.56305,1.5637,1.56256,1.56332,1996100003.0
2008-09-01 09:10:00,1.56321,1.56362,1.56287,1.56328,2161000005.0
2008-09-01 09:15:00,1.56329,1.56344,1.56227,1.5627,2203300005.0
2008-09-01 09:20:00,1.56245,1.56366,1.56241,1.56334,1527200002.0
2008-09-01 09:25:00,1.56341,1.5637,1.5628,1.56328,2314400002.0
2008-09-01 09:30:00,1.56324,1.5635,1.56247,1.56292,2166300001.0
2008-09-01 09:35:00,1.56297,1.5645,1.56275,1.56415,2104500005.0
2008-09-01 09:40:00,1.56419,1.56451,1.5633,1.56377,2017800002.0
2008-09-01 09:45:00,1.56366,1.56375,1.56309,1.5634,2326800004.0
2008-09-01 09:50:00,1.56318,1.56393,1.56201,1.56226,2241000002.0
2008-09-01 09:55:00,1.56236,1.56356,1.562,1.56327,2981900004.0
2008-09-01 10:00:00,1.56289,1.56308,1.56048,1.56065,2288400006.0
2008-09-01 10:05:00,1.56063,1.56201,1.56048,1.56168,2423700004.0
2008-09-01 10:10:00,1.56182,1.56354,1.56174,1.56261,2319900006.0
2008-09-01 10:15:00,1.5626,1.56309,1.56202,1.56228,1871800002.0
2008-09-01 10:20:00,1.56247,1.56261,1.56172,1.56213,2175000002.0
2008-09-01 10:25:00,1.56198,1.56257,1.56119,1.56119,2524400002.0
2008-09-01 10:30:00,1.56114,1.56184,1.56062,1.56099,2503400004.0
2008-09-01 10:35:00,1.56119,1.56129,1.56013,1.56017,2402900008.0
2008-09-01 10:40:00,1.56023,1.56026,1.55831,1.56002,2377300005.0
2008-09-01 10:45:00,1.55979,1.56008,1.55912,1.55999,2052300002.0
2008-09-01 10:50:00,1.5601,1.56034,1.55952,1.55976,2215700005.0
2008-09-01 10:55:00,1.55983,1.56016,1.55954,1.55986,2493500006.0
2008-09-01 11:00:00,1.55985,1.56029,1.55847,1.55847,2326700003.0
2008-09-01 11:05:00,1.55856,1.55877,1.55811,1.55843,2295500004.0
2008-09-01 11:10:00,1.55836,1.55858,1.55705,1.55731,2516900005.0
2008-09-01 11:15:00,1.55734,1.55777,1.55705,1.55715,2091200002.0
2008-09-01 11:20:00,1.55694,1.55837,1.5569,1.55811,2497800004.0
2008-09-01 11:25:00,1.5581,1.55937,1.55808,1.55868,2402200006.0
2008-09-01 11:30:00,1.55868,1.5592,1.55812,1.55891,2603300001.0
2008-09-01 11:35:00,1.55883,1.55915,1.55867,1.55873,2804900003.0
2008-09-01 11:40:00,1.55884,1.56077,1.55863,1.55956,3123200006.0
2008-09-01 11:45:00,1.5595,1.56035,1.55922,1.56035,2477900005.0
2008-09-01 11:50:00,1.56007,1.5601,1.55767,1.5587,1253800008.0
2008-09-01 11:55:00,1.55886,1.55903,1.55791,1.55811,2285900003.0
2008-09-01 12:00:00,1.55802,1.55919,1.55765,1.55888,2007000005.0
2008-09-01 12:05:00,1.55908,1.55918,1.5582,1.55855,1924000003.0
2008-09-01 12:10:00,1.55852,1.55876,1.55727,1.55808,1898300000.0
2008-09-01 12:15:00,1.55788,1.55843,1.55748,1.5583,1706400007.0
2008-09-01 12:20:00,1.55822,1.55836,1.55683,1.55712,2231600005.0
2008-09-01 12:25:00,1.55707,1.55748,1.55619,1.55673,2669200007.0
2008-09-01 12:30:00,1.55669,1.5568,1.55586,1.55641,3297300001.0
2008-09-01 12:35:00,1.55634,1.55688,1.55566,1.55688,2680700006.0
2008-09-01 12:40:00,1.55699,1.55816,1.55699,1.55787,1895800003.0
2008-09-01 12:45:00,1.55801,1.5588,1.55724,1.5577,2131600001.0
2008-09-01 12:50:00,1.55763,1.55791,1.55641,1.55683,1726500003.0
2008-09-01 12:55:00,1.55698,1.55727,1.55556,1.55596,2380400009.0
2008-09-01 13:00:00,1.55604,1.55723,1.55517,1.55693,1591300002.0
2008-09-01 13:05:00,1.55682,1.55766,1.55682,1.55743,1367100002.0
2008-09-01 13:10:00,1.55733,1.55791,1.55694,1.55752,1537000001.0
2008-09-01 13:15:00,1.5573,1.55746,1.55611,1.55746,1225500003.0
2008-09-01 13:20:00,1.5574,1.55747,1.55584,1.55607,1033000004.0
2008-09-01 13:25:00,1.55597,1.55603,1.5555,1.55596,1860100003.0
2008-09-01 13:30:00,1.55612,1.55789,1.55608,1.55789,2018800003.0
2008-09-01 13:35:00,1.5581,1.55881,1.55787,1.55806,2022100002.0
2008-09-01 13:40:00,1.5583,1.55912,1.55784,1.55817,1230900002.0
2008-09-01 13:45:00,1.55805,1.55805,1.55669,1.55724,1939100003.0
2008-09-01 13:50:00,1.55731,1.55867,1.55692,1.558,1965200002.0
2008-09-01 13:55:00,1.55798,1.55825,1.55748,1.55767,1662300000.0
2008-09-01 14:00:00,1.55733,1.55815,1.55655,1.55798,1812900002.0
2008-09-01 14:05:00,1.55826,1.55909,1.5579,1.55825,1585300003.0
2008-09-01 14:10:00,1.55823,1.55887,1.55809,1.55809,1000100001.0
2008-09-01 14:15:00,1.55807,1.55882,1.55773,1.55866,1991400001.0
2008-09-01 14:20:00,1.55869,1.55887,1.55828,1.55853,1667900001.0
2008-09-01 14:25:00,1.55865,1.55949,1.55865,1.55949,1611300004.0
2008-09-01 14:30:00,1.55957,1.55972,1.55904,1.55951,179700000.0
2008-09-01 14:35:00,1.55946,1.5599,1.55872,1.55951,175600000.0
2008-09-01 14:40:00,1.55965,1.55984,1.559,1.55916,190700000.0
2008-09-01 14:45:00,1.55914,1.55952,1.5584,1.55908,210300000.0
2008-09-01 14:50:00,1.55897,1.55962,1.5588,1.55915,206500001.0
2008-09-01 14:55:00,1.55924,1.55953,1.55899,1.55942,196000000.0
2008-09-01 15:00:00,1.55945,1.5598,1.55888,1.55947,215900000.0
2008-09-01 15:05:00,1.55942,1.55942,1.55797,1.55811,227200001.0
2008-09-01 15:10:00,1.55796,1.55833,1.55765,1.55766,165200000.0
2008-09-01 15:15:00,1.55787,1.55796,1.55742,1.5578,216900001.0
2008-09-01 15:20:00,1.55782,1.55858,1.5578,1.55847,169100001.0
2008-09-01 15:25:00,1.55851,1.55991,1.55851,1.5599,213900001.0
2008-09-01 15:30:00,1.55963,1.55965,1.55841,1.55888,228700004.0
2008-09-01 15:35:00,1.55919,1.5593,1.55812,1.55835,192300000.0
2008-09-01 15:40:00,1.55827,1.55841,1.55733,1.55764,167299999.0
2008-09-01 15:45:00,1.55746,1.55781,1.55704,1.55772,210600000.0
2008-09-01 15:50:00,1.55786,1.55896,1.55767,1.5581,172200000.0
2008-09-01 15:55:00,1.55806,1.55817,1.55752,1.55799,173000000.0
2008-09-01 16:00:00,1.55769,1.55793,1.55686,1.55779,158400000.0
2008-09-01 16:05:00,1.55809,1.55848,1.55779,1.55807,302400000.0
2008-09-01 16:10:00,1.558,1.55829,1.55761,1.55779,155200000.0
2008-09-01 16:15:00,1.55735,1.55765,1.5562,1.55754,161000000.0
2008-09-01 16:20:00,1.55741,1.55836,1.55739,1.55836,207000000.0
2008-09-01 16:25:00,1.55873,1.55911,1.55825,1.55839,186600000.0
2008-09-01 16:30:00,1.55811,1.55864,1.55792,1.55793,213500000.0
2008-09-01 16:35:00,1.55787,1.55889,1.55772,1.55869,207400001.0
2008-09-01 16:40:00,1.55856,1.55856,1.55641,1.55686,196900000.0
2008-09-01 16:45:00,1.55674,1.55761,1.55652,1.55747,209400001.0
2008-09-01 16:50:00,1.55766,1.55843,1.55709,1.55843,206900000.0
2008-09-01 16:55:00,1.55846,1.5595,1.55773,1.5595,210900000.0
2008-09-01 17:00:00,1.55922,1.55922,1.55765,1.55827,176700000.0
2008-09-01 17:05:00,1.55824,1.55917,1.55786,1.55906,189400000.0
2008-09-01 17:10:00,1.55889,1.55937,1.55854,1.55883,141600000.0
2008-09-01 17:15:00,1.55879,1.55984,1.55829,1.55981,185500000.0
2008-09-01 17:20:00,1.55943,1.56132,1.55943,1.56132,168100000.0
2008-09-01 17:25:00,1.56117,1.56221,1.56064,1.5613,182300000.0
2008-09-01 17:30:00,1.56139,1.56222,1.56072,1.5615,198700001.0
2008-09-01 17:35:00,1.56139,1.56141,1.56075,1.56141,187100000.0
2008-09-01 17:40:00,1.56114,1.56149,1.56065,1.56123,186500001.0
2008-09-01 17:45:00,1.56119,1.56154,1.5594,1.55975,173300000.0
2008-09-01 17:50:00,1.55982,1.56019,1.55882,1.55882,138000000.0
2008-09-01 17:55:00,1.55914,1.55935,1.55848,1.55888,230800001.0
2008-09-01 18:00:00,1.55865,1.55968,1.55834,1.55942,250900001.0
2008-09-01 18:05:00,1.55914,1.55949,1.55854,1.55883,204500000.0
2008-09-01 18:10:00,1.55863,1.55879,1.55772,1.55836,213400000.0
2008-09-01 18:15:00,1.55818,1.55846,1.55795,1.55812,190400002.0
2008-09-01 18:20:00,1.55828,1.55855,1.55818,1.55836,194400000.0
2008-09-01 18:25:00,1.55797,1.55802,1.55687,1.55699,158500000.0
2008-09-01 18:30:00,1.55711,1.55834,1.55645,1.55803,181000000.0
2008-09-01 18:35:00,1.55791,1.55791,1.55652,1.55689,192400000.0
2008-09-01 18:40:00,1.55663,1.55713,1.55644,1.55644,167500001.0
2008-09-01 18:45:00,1.55656,1.55708,1.55624,1.55639,172100000.0
2008-09-01 18:50:00,1.55656,1.55698,1.55627,1.55657,165300000.0
2008-09-01 18:55:00,1.5565,1.55759,1.55631,1.55759,196700001.0
2008-09-01 19:00:00,1.55791,1.55818,1.55704,1.55746,181300000.0
2008-09-01 19:05:00,1.55753,1.55788,1.5568,1.55713,166400000.0
2008-09-01 19:10:00,1.55763,1.55832,1.55715,1.55807,200000001.0
2008-09-01 19:15:00,1.55813,1.55827,1.55631,1.55668,181400001.0
2008-09-01 19:20:00,1.55675,1.55695,1.5564,1.55694,198000001.0
2008-09-01 19:25:00,1.55697,1.55787,1.55658,1.55782,200600000.0
2008-09-01 19:30:00,1.55798,1.55889,1.55767,1.55889,191100000.0
2008-09-01 19:35:00,1.55887,1.55909,1.55817,1.55909,181200001.0
2008-09-01 19:40:00,1.55904,1.55929,1.5587,1.55899,203700000.0
2008-09-01 19:45:00,1.55893,1.55928,1.55875,1.55922,198400001.0
2008-09-01 19:50:00,1.55925,1.55955,1.55893,1.55932,192000000.0
2008-09-01 19:55:00,1.55913,1.55925,1.55894,1.55908,160200000.0
2008-09-01 20:00:00,1.55913,1.5594,1.5587,1.5594,197100000.0
2008-09-01 20:05:00,1.55927,1.55948,1.55891,1.55932,160000001.0
2008-09-01 20:10:00,1.559,1.55949,1.55832,1.5588,160900000.0
2008-09-01 20:15:00,1.55894,1.55939,1.55872,1.55917,200500000.0
2008-09-01 20:20:00,1.55936,1.55948,1.559,1.55909,184200000.0
2008-09-01 20:25:00,1.55944,1.55957,1.55884,1.55935,201000001.0
2008-09-01 20:30:00,1.55927,1.55936,1.55869,1.55897,181600000.0
2008-09-01 20:35:00,1.55884,1.55896,1.55848,1.55863,264199998.0
2008-09-01 20:40:00,1.55883,1.55892,1.55846,1.55876,207600001.0
2008-09-01 20:45:00,1.55868,1.55883,1.55813,1.55874,177000000.0
2008-09-01 20:50:00,1.55847,1.55881,1.55824,1.55855,145900000.0
2008-09-01 20:55:00,1.55854,1.55879,1.55847,1.55868,199800000.0
2008-09-01 21:00:00,1.55821,1.5586,1.55777,1.55785,190700000.0
2008-09-01 21:05:00,1.55826,1.55858,1.55768,1.55831,192500001.0
2008-09-01 21:10:00,1.55836,1.55845,1.55803,1.5583,179200001.0
2008-09-01 21:15:00,1.55807,1.55852,1.55785,1.5582,200600000.0
2008-09-01 21:20:00,1.55828,1.55882,1.55814,1.55855,177200000.0
2008-09-01 21:25:00,1.5589,1.5589,1.55849,1.55882,240100000.0
2008-09-01 21:30:00,1.55867,1.55911,1.55867,1.55886,142400000.0
2008-09-01 21:35:00,1.55883,1.55907,1.55849,1.55867,143000001.0
2008-09-01 21:40:00,1.55855,1.55905,1.5579,1.5579,179000001.0
2008-09-01 21:45:00,1.55888,1.55903,1.55834,1.55867,189300001.0
2008-09-01 21:50:00,1.55769,1.55879,1.55768,1.55807,208800000.0
2008-09-01 21:55:00,1.55828,1.5587,1.55777,1.5585,185300000.0
2008-09-01 22:00:00,1.55855,1.55857,1.55794,1.55796,149200000.0
2008-09-01 22:05:00,1.55807,1.55834,1.55751,1.55811,169100000.0
2008-09-01 22:10:00,1.55818,1.55831,1.55722,1.55722,186000000.0
2008-09-01 22:15:00,1.55741,1.55757,1.55712,1.5573,164400000.0
2008-09-01 22:20:00,1.55729,1.55757,1.55706,1.55743,225800000.0
2008-09-01 22:25:00,1.5575,1.55762,1.55717,1.55753,168900000.0
2008-09-01 22:30:00,1.55757,1.55817,1.55714,1.55809,171900000.0
2008-09-01 22:35:00,1.55813,1.55844,1.55792,1.5583,296900002.0
2008-09-01 22:40:00,1.55845,1.55907,1.55821,1.55895,170500000.0
2008-09-01 22:45:00,1.55908,1.55914,1.55831,1.55871,217700000.0
2008-09-01 22:50:00,1.55882,1.55912,1.55867,1.55872,164100000.0
2008-09-01 22:55:00,1.55889,1.55896,1.55844,1.55861,212800000.0
2008-09-01 23:00:00,1.55881,1.55891,1.55841,1.55861,223700000.0
2008-09-01 23:05:00,1.55847,1.55848,1.55718,1.55767,163700000.0
2008-09-01 23:10:00,1.55767,1.55779,1.55701,1.55772,164800000.0
2008-09-01 23:15:00,1.5577,1.55778,1.55688,1.55702,127800000.0
2008-09-01 23:20:00,1.55717,1.55756,1.55665,1.55743,197600000.0
2008-09-01 23:25:00,1.55752,1.55812,1.55732,1.55803,261100000.0
2008-09-01 23:30:00,1.55828,1.55867,1.55793,1.55853,208100001.0
2008-09-01 23:35:00,1.55839,1.55856,1.55789,1.55849,163800000.0
2008-09-01 23:40:00,1.55844,1.55915,1.55787,1.55787,183300001.0
2008-09-01 23:45:00,1.55821,1.55847,1.55776,1.558,151500000.0
2008-09-01 23:50:00,1.55797,1.55807,1.55702,1.55702,182500000.0
2008-09-01 23:55:00,1.55748,1.55763,1.55621,1.55689,207899999.0
2008-09-02 00:00:00,1.55706,1.55825,1.55691,1.5578,175100000.0
2008-09-02 00:05:00,1.55797,1.55798,1.55652,1.55666,237300000.0
2008-09-02 00:10:00,1.55713,1.55776,1.55713,1.55772,175900001.0
2008-09-02 00:15:00,1.55763,1.55789,1.55658,1.55716,202000000.0
2008-09-02 00:20:00,1.55713,1.5573,1.55654,1.5573,159800000.0
2008-09-02 00:25:00,1.55717,1.55747,1.55619,1.55747,190700000.0
2008-09-02 00:30:00,1.55725,1.5587,1.55725,1.55825,158000000.0
2008-09-02 00:35:00,1.55828,1.55828,1.55675,1.55685,143000000.0
2008-09-02 00:40:00,1.55675,1.55819,1.55675,1.55759,180200000.0
2008-09-02 00:45:00,1.55762,1.55779,1.55657,1.55697,170500000.0
2008-09-02 00:50:00,1.55721,1.55831,1.55721,1.55784,171000000.0
2008-09-02 00:55:00,1.55729,1.55772,1.5569,1.55731,154700000.0
2008-09-02 01:00:00,1.55717,1.55747,1.5567,1.55733,186700000.0
2008-09-02 01:05:00,1.55752,1.5584,1.557,1.55741,180600001.0
2008-09-02 01:10:00,1.55758,1.55804,1.55704,1.55732,148400001.0
2008-09-02 01:15:00,1.55724,1.55724,1.55624,1.55659,209900000.0
2008-09-02 01:20:00,1.55661,1.55707,1.55604,1.55677,152800000.0
2008-09-02 01:25:00,1.55687,1.55721,1.55639,1.55715,180600000.0
2008-09-02 01:30:00,1.55727,1.55801,1.55643,1.55755,154800000.0
2008-09-02 01:35:00,1.55778,1.55827,1.55721,1.55733,171400002.0
2008-09-02 01:40:00,1.55719,1.55745,1.5568,1.55709,132200000.0
2008-09-02 01:45:00,1.5571,1.5572,1.55613,1.55653,128800001.0
2008-09-02 01:50:00,1.55654,1.55724,1.55617,1.55718,157800000.0
2008-09-02 01:55:00,1.55688,1.55755,1.55667,1.55736,201000000.0
2008-09-02 02:00:00,1.55687,1.55774,1.55687,1.5576,363400000.0
2008-09-02 02:05:00,1.55774,1.55774,1.55691,1.55719,616100003.0
2008-09-02 02:10:00,1.55726,1.55761,1.55696,1.55758,471700001.0
2008-09-02 02:15:00,1.55775,1.55841,1.55754,1.55811,676100001.0
2008-09-02 02:20:00,1.55805,1.55809,1.55668,1.55694,128000000.0
2008-09-02 02:25:00,1.55695,1.55735,1.5567,1.55698,343100000.0
2008-09-02 02:30:00,1.55715,1.55779,1.55679,1.55766,517300000.0
2008-09-02 02:35:00,1.55785,1.55809,1.55696,1.55702,360100000.0
2008-09-02 02:40:00,1.55746,1.5579,1.55698,1.55721,239700000.0
2008-09-02 02:45:00,1.55718,1.55813,1.55705,1.55773,525200000.0
2008-09-02 02:50:00,1.55804,1.55824,1.55712,1.5575,304500000.0
2008-09-02 02:55:00,1.55791,1.55809,1.55703,1.55739,299500002.0
2008-09-02 03:00:00,1.55752,1.55762,1.55702,1.55726,308400000.0
2008-09-02 03:05:00,1.55719,1.55741,1.55669,1.55707,320100001.0
2008-09-02 03:10:00,1.55656,1.55816,1.55649,1.55803,173300000.0
2008-09-02 03:15:00,1.55784,1.55827,1.55716,1.55719,156800000.0
2008-09-02 03:20:00,1.55684,1.55736,1.55666,1.55713,245300000.0
2008-09-02 03:25:00,1.55762,1.55764,1.55713,1.55748,333200000.0
2008-09-02 03:30:00,1.55747,1.55768,1.55716,1.5573,237800000.0
2008-09-02 03:35:00,1.55734,1.5575,1.55679,1.55707,216900000.0
2008-09-02 03:40:00,1.55698,1.55748,1.55698,1.55742,393200001.0
2008-09-02 03:45:00,1.55767,1.55843,1.55736,1.55828,179900001.0
2008-09-02 03:50:00,1.55826,1.55835,1.55741,1.55759,315300000.0
2008-09-02 03:55:00,1.55769,1.55871,1.55761,1.55818,878499999.0
2008-09-02 04:00:00,1.55815,1.55828,1.55755,1.5578,545400001.0
2008-09-02 04:05:00,1.55762,1.55817,1.55742,1.55747,512400001.0
2008-09-02 04:10:00,1.55741,1.55751,1.55693,1.55751,364600001.0
2008-09-02 04:15:00,1.55752,1.55788,1.55741,1.55751,396900000.0
2008-09-02 04:20:00,1.55756,1.55791,1.55735,1.5574,457300002.0
2008-09-02 04:25:00,1.55728,1.55764,1.55686,1.55724,458600000.0
2008-09-02 04:30:00,1.5569,1.55743,1.55663,1.55675,243100000.0
2008-09-02 04:35:00,1.55661,1.55732,1.55641,1.55712,482900002.0
2008-09-02 04:40:00,1.55712,1.55728,1.55667,1.55717,276899998.0
2008-09-02 04:45:00,1.55721,1.55732,1.55625,1.55625,373900002.0
2008-09-02 04:50:00,1.55617,1.55677,1.55586,1.55614,202600000.0
2008-09-02 04:55:00,1.55658,1.55662,1.55588,1.55606,267800000.0
2008-09-02 05:00:00,1.55645,1.55724,1.55641,1.55658,921200001.0
2008-09-02 05:05:00,1.55667,1.5575,1.55667,1.55689,1157200002.0
2008-09-02 05:10:00,1.55683,1.55746,1.55683,1.55722,819699999.0
2008-09-02 05:15:00,1.55714,1.55796,1.55702,1.55739,1124600000.0
2008-09-02 05:20:00,1.55718,1.55742,1.55655,1.55666,1136300002.0
2008-09-02 05:25:00,1.55667,1.55705,1.55596,1.55683,1063000002.0
2008-09-02 05:30:00,1.55691,1.55723,1.5565,1.55652,846600001.0
2008-09-02 05:35:00,1.55667,1.55779,1.55667,1.55752,1002400001.0
2008-09-02 05:40:00,1.55724,1.55761,1.55707,1.55728,707800000.0
2008-09-02 05:45:00,1.55734,1.55761,1.55693,1.55693,1020100001.0
2008-09-02 05:50:00,1.55688,1.55798,1.55686,1.55783,861200001.0
2008-09-02 05:55:00,1.55782,1.55792,1.55716,1.55718,777400002.0
2008-09-02 06:00:00,1.55733,1.55764,1.55713,1.55727,1008600001.0
2008-09-02 06:05:00,1.55733,1.5575,1.55677,1.55724,1861200004.0
2008-09-02 06:10:00,1.55724,1.55757,1.55697,1.55728,1614400002.0
2008-09-02 06:15:00,1.5573,1.55817,1.55727,1.55807,1020200002.0
2008-09-02 06:20:00,1.55785,1.5579,1.55682,1.55685,1422200005.0
2008-09-02 06:25:00,1.55681,1.55744,1.55671,1.55709,1354200001.0
2008-09-02 06:30:00,1.55706,1.55737,1.55662,1.55683,1112299999.0
2008-09-02 06:35:00,1.55699,1.5575,1.55657,1.55739,635900000.0
2008-09-02 06:40:00,1.5573,1.55752,1.55685,1.5574,995700003.0
2008-09-02 06:45:00,1.5575,1.55788,1.55679,1.55679,1281300001.0
2008-09-02 06:50:00,1.55672,1.55756,1.55658,1.55727,1508700006.0
2008-09-02 06:55:00,1.5573,1.55806,1.55725,1.55755,1197300003.0
2008-09-02 07:00:00,1.55748,1.55766,1.55682,1.55724,1306500007.0
2008-09-02 07:05:00,1.55719,1.5588,1.55655,1.55655,989100005.0
2008-09-02 07:10:00,1.55639,1.55737,1.55635,1.55688,1832500004.0
2008-09-02 07:15:00,1.55684,1.55723,1.5565,1.55687,1431500003.0
2008-09-02 07:20:00,1.55684,1.55684,1.55617,1.55646,1704500001.0
2008-09-02 07:25:00,1.55653,1.5569,1.55642,1.55646,1437700007.0
2008-09-02 07:30:00,1.55643,1.55715,1.55635,1.55692,1797500002.0
2008-09-02 07:35:00,1.55693,1.55734,1.55627,1.55734,1244900000.0
2008-09-02 07:40:00,1.55736,1.55762,1.55687,1.55706,1701700005.0
2008-09-02 07:45:00,1.55716,1.55796,1.55705,1.55767,3140700007.0
2008-09-02 07:50:00,1.55755,1.55819,1.55744,1.55792,2592500005.0
2008-09-02 07:55:00,1.55755,1.5577,1.55616,1.55681,2780200008.0
2008-09-02 08:00:00,1.55728,1.55817,1.55706,1.55744,2118600005.0
2008-09-02 08:05:00,1.55746,1.55802,1.5573,1.55775,2404100004.0
2008-09-02 08:10:00,1.55774,1.558,1.5567,1.55689,1628500002.0
2008-09-02 08:15:00,1.55687,1.55711,1.55583,1.55655,1239600004.0
2008-09-02 08:20:00,1.55657,1.55697,1.55528,1.55538,1813600004.0
2008-09-02 08:25:00,1.55505,1.55686,1.55505,1.55615,2282400006.0
2008-09-02 08:30:00,1.55622,1.55658,1.55559,1.55573,1863700002.0
2008-09-02 08:35:00,1.5557,1.55589,1.55369,1.55422,2121300002.0
2008-09-02 08:40:00,1.55434,1.55527,1.55368,1.55412,2107600006.0
2008-09-02 08:45:00,1.55438,1.55625,1.5543,1.55541,2892900007.0
2008-09-02 08:50:00,1.55533,1.5554,1.55471,1.55522,2916800010.0
2008-09-02 08:55:00,1.55525,1.55595,1.55445,1.5557,2548600004.0
2008-09-02 09:00:00,1.55574,1.55634,1.55556,1.55588,2591300004.0
2008-09-02 09:05:00,1.55584,1.55626,1.55517,1.55619,1928300003.0
2008-09-02 09:10:00,1.5561,1.55685,1.55497,1.55497,2122900007.0
2008-09-02 09:15:00,1.55474,1.55619,1.55463,1.55503,2270100005.0
2008-09-02 09:20:00,1.55492,1.55518,1.55428,1.55451,1586900003.0
2008-09-02 09:25:00,1.5546,1.55601,1.5546,1.55514,2346000004.0
2008-09-02 09:30:00,1.55517,1.55548,1.55469,1.55504,2142300003.0
2008-09-02 09:35:00,1.55511,1.55567,1.55507,1.55549,1825900003.0
2008-09-02 09:40:00,1.5555,1.55598,1.55434,1.55434,1898800001.0
2008-09-02 09:45:00,1.55443,1.55593,1.55421,1.55443,2065900007.0
2008-09-02 09:50:00,1.55448,1.55563,1.55426,1.55489,2139500000.0
2008-09-02 09:55:00,1.55501,1.55545,1.5538,1.5548,2982400004.0
2008-09-02 10:00:00,1.55489,1.55515,1.55359,1.55438,2345900002.0
2008-09-02 10:05:00,1.55452,1.55511,1.55439,1.55494,2396400003.0
2008-09-02 10:10:00,1.55478,1.55524,1.55431,1.55524,2291200004.0
2008-09-02 10:15:00,1.55511,1.55633,1.55368,1.55633,1887600006.0
2008-09-02 10:20:00,1.55677,1.55713,1.5552,1.55619,2183000006.0
2008-09-02 10:25:00,1.5562,1.55668,1.55542,1.55549,2460700002.0
2008-09-02 10:30:00,1.55517,1.5558,1.55383,1.55572,2579200005.0
2008-09-02 10:35:00,1.55575,1.55587,1.55425,1.55455,2328200003.0
2008-09-02 10:40:00,1.55489,1.55575,1.55461,1.55481,2287400006.0
2008-09-02 10:45:00,1.55475,1.55568,1.55475,1.55478,2177100009.0
2008-09-02 10:50:00,1.55466,1.5548,1.55402,1.55468,2063900006.0
2008-09-02 10:55:00,1.55465,1.55549,1.55398,1.55405,2596800005.0
2008-09-02 11:00:00,1.55378,1.55422,1.55344,1.55363,2290200001.0
2008-09-02 11:05:00,1.5536,1.55406,1.55315,1.55337,2151300003.0
2008-09-02 11:10:00,1.55341,1.5538,1.55211,1.55278,2386500006.0
2008-09-02 11:15:00,1.55274,1.55354,1.55211,1.55244,2109100006.0
2008-09-02 11:20:00,1.55234,1.55348,1.55234,1.55311,2601200006.0
2008-09-02 11:25:00,1.5531,1.55321,1.55207,1.55272,2524700006.0
2008-09-02 11:30:00,1.55266,1.55342,1.55151,1.55192,2597700005.0
2008-09-02 11:35:00,1.55208,1.55208,1.54971,1.55005,2692500002.0
2008-09-02 11:40:00,1.55013,1.55093,1.54956,1.54969,3114000008.0
2008-09-02 11:45:00,1.54976,1.55081,1.54811,1.54878,2476500005.0
2008-09-02 11:50:00,1.54867,1.54907,1.54699,1.54876,1283400003.0
2008-09-02 11:55:00,1.54898,1.55013,1.54855,1.5488,2275400003.0
2008-09-02 12:00:00,1.54893,1.55002,1.54866,1.54996,2141000003.0
2008-09-02 12:05:00,1.54983,1.55057,1.54943,1.5504,2075300002.0
2008-09-02 12:10:00,1.55044,1.55147,1.54958,1.55002,2088100000.0
2008-09-02 12:15:00,1.54988,1.5507,1.54988,1.5506,1729800007.0
2008-09-02 12:20:00,1.55047,1.55093,1.54965,1.55093,2224700003.0
2008-09-02 12:25:00,1.55111,1.5521,1.55081,1.55176,2495400006.0
2008-09-02 12:30:00,1.55158,1.55224,1.55114,1.55174,3089200006.0
2008-09-02 12:35:00,1.552,1.55273,1.55165,1.5525,2572200002.0
2008-09-02 12:40:00,1.55247,1.55282,1.55151,1.55156,2055700000.0
2008-09-02 12:45:00,1.55159,1.5525,1.55034,1.5505,2412000008.0
2008-09-02 12:50:00,1.55053,1.55188,1.54969,1.55169,1929900003.0
2008-09-02 12:55:00,1.55171,1.552,1.55082,1.55093,2389400003.0
2008-09-02 13:00:00,1.55102,1.55169,1.55064,1.55128,1635800005.0
2008-09-02 13:05:00,1.55129,1.55156,1.55063,1.55072,1383100005.0
2008-09-02 13:10:00,1.55086,1.55096,1.54993,1.55002,1522100003.0
2008-09-02 13:15:00,1.54997,1.55062,1.54929,1.55062,1256599999.0
2008-09-02 13:20:00,1.55067,1.5513,1.55026,1.55026,1097700000.0
2008-09-02 13:25:00,1.55012,1.55012,1.54931,1.54937,1793400003.0
2008-09-02 13:30:00,1.54937,1.54987,1.54911,1.54942,2039700005.0
2008-09-02 13:35:00,1.54946,1.54971,1.54803,1.54814,1993600002.0
2008-09-02 13:40:00,1.5484,1.54944,1.54831,1.54944,1160200001.0
2008-09-02 13:45:00,1.54943,1.54983,1.54887,1.54926,1900700006.0
2008-09-02 13:50:00,1.54935,1.54945,1.54781,1.54831,1899900003.0
2008-09-02 13:55:00,1.54827,1.54923,1.54777,1.54887,1692700002.0
2008-09-02 14:00:00,1.5488,1.54937,1.54862,1.54898,1829600002.0
2008-09-02 14:05:00,1.54918,1.54989,1.54903,1.54913,1576200003.0
2008-09-02 14:10:00,1.54917,1.54952,1.54755,1.5477,966400002.0
2008-09-02 14:15:00,1.54773,1.54786,1.54705,1.54738,1981400001.0
2008-09-02 14:20:00,1.54728,1.54728,1.54629,1.54642,1856700004.0
2008-09-02 14:25:00,1.54661,1.5481,1.5462,1.54792,1721000006.0
2008-09-02 14:30:00,1.54832,1.54887,1.54778,1.54862,194800000.0
2008-09-02 14:35:00,1.54879,1.54924,1.5481,1.54892,185000000.0
2008-09-02 14:40:00,1.54888,1.54905,1.54772,1.54847,230100000.0
2008-09-02 14:45:00,1.54834,1.55016,1.54783,1.55009,178500000.0
2008-09-02 14:50:00,1.55001,1.55093,1.54972,1.55016,182800000.0
2008-09-02 14:55:00,1.55043,1.55161,1.54971,1.5516,172200000.0
2008-09-02 15:00:00,1.55172,1.55292,1.55137,1.55175,209200000.0
2008-09-02 15:05:00,1.55162,1.55181,1.55033,1.55122,210600000.0
2008-09-02 15:10:00,1.55111,1.55143,1.54936,1.54938,180600000.0
2008-09-02 15:15:00,1.54915,1.55129,1.54898,1.55118,172100000.0
2008-09-02 15:20:00,1.55147,1.55166,1.55057,1.55082,169800000.0
2008-09-02 15:25:00,1.5509,1.55112,1.55015,1.55035,165800001.0
2008-09-02 15:30:00,1.55032,1.55094,1.54966,1.55056,207700001.0
2008-09-02 15:35:00,1.5507,1.55156,1.54994,1.54994,192000000.0
2008-09-02 15:40:00,1.54994,1.55104,1.54954,1.55089,216800001.0
2008-09-02 15:45:00,1.55075,1.55139,1.55011,1.55139,217000000.0
2008-09-02 15:50:00,1.55144,1.5519,1.55119,1.55179,169100000.0
2008-09-02 15:55:00,1.55187,1.55275,1.55123,1.55136,163200000.0
2008-09-02 16:00:00,1.55199,1.55253,1.55147,1.55236,163100000.0
2008-09-02 16:05:00,1.55237,1.55328,1.55197,1.5523,198800001.0
2008-09-02 16:10:00,1.55203,1.55274,1.55148,1.5524,177200000.0
2008-09-02 16:15:00,1.55219,1.55388,1.55219,1.55356,172400000.0
2008-09-02 16:20:00,1.55336,1.55501,1.55336,1.55455,234600000.0
2008-09-02 16:25:00,1.55462,1.55462,1.55311,1.55374,174600000.0
2008-09-02 16:30:00,1.55347,1.5539,1.55285,1.55333,248400000.0
2008-09-02 16:35:00,1.55325,1.55341,1.55164,1.55223,208200000.0
2008-09-02 16:40:00,1.55231,1.55433,1.5521,1.55386,194200000.0
2008-09-02 16:45:00,1.55349,1.55367,1.55233,1.55301,229500000.0
2008-09-02 16:50:00,1.55336,1.55408,1.55299,1.55371,180200000.0
2008-09-02 16:55:00,1.5539,1.55541,1.55335,1.55538,194599998.0
2008-09-02 17:00:00,1.55581,1.5559,1.55455,1.5551,238600001.0
2008-09-02 17:05:00,1.55509,1.55509,1.55418,1.55465,160900000.0
2008-09-02 17:10:00,1.55446,1.55446,1.55225,1.55225,192700001.0
2008-09-02 17:15:00,1.55198,1.55335,1.55118,1.55286,171600000.0
2008-09-02 17:20:00,1.55264,1.55346,1.55264,1.55273,155200000.0
2008-09-02 17:25:00,1.55259,1.55294,1.55179,1.55208,230100000.0
2008-09-02 17:30:00,1.55197,1.55281,1.55173,1.55206,164200000.0
2008-09-02 17:35:00,1.55209,1.55321,1.55201,1.55317,188800000.0
2008-09-02 17:40:00,1.5532,1.55393,1.55279,1.55356,180700000.0
2008-09-02 17:45:00,1.55364,1.55386,1.55254,1.55313,207400001.0
2008-09-02 17:50:00,1.55326,1.55417,1.55278,1.55325,183099999.0
2008-09-02 17:55:00,1.55343,1.55401,1.55291,1.55345,195400000.0
2008-09-02 18:00:00,1.55353,1.55458,1.55326,1.55439,199400001.0
2008-09-02 18:05:00,1.55447,1.5547,1.55401,1.55453,224900000.0
2008-09-02 18:10:00,1.55446,1.55446,1.55328,1.55373,165600001.0
2008-09-02 18:15:00,1.55356,1.55382,1.55275,1.55289,206400001.0
2008-09-02 18:20:00,1.55277,1.55469,1.55277,1.55467,206100000.0
2008-09-02 18:25:00,1.55457,1.55485,1.55406,1.55431,253100001.0
2008-09-02 18:30:00,1.55445,1.55488,1.55392,1.55427,168800001.0
2008-09-02 18:35:00,1.55441,1.55461,1.55347,1.55394,195400001.0
2008-09-02 18:40:00,1.55369,1.55429,1.55348,1.55354,173100001.0
2008-09-02 18:45:00,1.55377,1.55401,1.55328,1.5535,130600000.0
2008-09-02 18:50:00,1.55343,1.55419,1.55341,1.5535,213300001.0
2008-09-02 18:55:00,1.55313,1.55334,1.55227,1.55333,155300000.0
2008-09-02 19:00:00,1.55322,1.55374,1.55178,1.55178,199900000.0
2008-09-02 19:05:00,1.55194,1.55239,1.55171,1.55206,199700001.0
2008-09-02 19:10:00,1.55219,1.55268,1.55185,1.55233,247399999.0
2008-09-02 19:15:00,1.5524,1.55261,1.55198,1.55236,246700001.0
2008-09-02 19:20:00,1.55245,1.55277,1.55201,1.55248,190700002.0
2008-09-02 19:25:00,1.55238,1.55256,1.55189,1.55238,223300001.0
2008-09-02 19:30:00,1.55202,1.55213,1.55118,1.55131,235600000.0
2008-09-02 19:35:00,1.55133,1.55155,1.55087,1.55137,174600000.0
2008-09-02 19:40:00,1.55125,1.55178,1.55097,1.55172,199500000.0
2008-09-02 19:45:00,1.55168,1.55206,1.55147,1.55184,223000001.0
2008-09-02 19:50:00,1.55214,1.55251,1.55192,1.55226,168200000.0
2008-09-02 19:55:00,1.55222,1.55285,1.55188,1.55188,212500001.0
2008-09-02 20:00:00,1.55196,1.55319,1.55178,1.55294,176000000.0
2008-09-02 20:05:00,1.55276,1.55286,1.5517,1.5517,172100001.0
2008-09-02 20:10:00,1.55153,1.55255,1.55153,1.55204,175200001.0
2008-09-02 20:15:00,1.55207,1.55287,1.55182,1.55268,207000000.0
2008-09-02 20:20:00,1.55274,1.55396,1.55257,1.55301,192800000.0
2008-09-02 20:25:00,1.55297,1.5535,1.55216,1.5528,195600001.0
2008-09-02 20:30:00,1.55288,1.55347,1.55244,1.55257,159700000.0
2008-09-02 20:35:00,1.55252,1.55281,1.55153,1.55163,195500000.0
2008-09-02 20:40:00,1.55181,1.55219,1.55155,1.55211,166100000.0
2008-09-02 20:45:00,1.55206,1.55267,1.55142,1.55143,230400000.0
2008-09-02 20:50:00,1.55133,1.55133,1.5501,1.55041,161600000.0
2008-09-02 20:55:00,1.55034,1.55084,1.55011,1.55057,233100001.0
2008-09-02 21:00:00,1.55034,1.55137,1.55034,1.55096,152700000.0
2008-09-02 21:05:00,1.55068,1.55146,1.55068,1.5512,204600001.0
2008-09-02 21:10:00,1.551,1.5512,1.55068,1.55081,188800000.0
2008-09-02 21:15:00,1.55056,1.55149,1.55032,1.5514,177000000.0
2008-09-02 21:20:00,1.55159,1.552,1.55134,1.55163,148100000.0
2008-09-02 21:25:00,1.55163,1.55163,1.55013,1.55079,178800000.0
2008-09-02 21:30:00,1.55064,1.55118,1.55059,1.55083,196800001.0
2008-09-02 21:35:00,1.5509,1.55116,1.55011,1.55049,160000000.0
2008-09-02 21:40:00,1.55063,1.5508,1.55034,1.55054,208799999.0
2008-09-02 21:45:00,1.55065,1.55074,1.55004,1.55024,196800000.0
2008-09-02 21:50:00,1.55002,1.55074,1.54936,1.54951,205000001.0
2008-09-02 21:55:00,1.54962,1.55009,1.54941,1.54972,192600000.0
2008-09-02 22:00:00,1.54977,1.55029,1.54929,1.5494,160300001.0
2008-09-02 22:05:00,1.54948,1.55005,1.54921,1.54971,180200000.0
2008-09-02 22:10:00,1.54987,1.55012,1.54978,1.54986,170800000.0
2008-09-02 22:15:00,1.55022,1.55032,1.54981,1.5501,169800000.0
2008-09-02 22:20:00,1.55014,1.55036,1.54979,1.55031,171900000.0
2008-09-02 22:25:00,1.55024,1.55044,1.54971,1.55024,220500000.0
2008-09-02 22:30:00,1.55022,1.55038,1.54948,1.55018,258500001.0
2008-09-02 22:35:00,1.5502,1.55058,1.54947,1.54964,178600000.0
2008-09-02 22:40:00,1.54962,1.55044,1.54904,1.55037,192400000.0
2008-09-02 22:45:00,1.55052,1.55052,1.54956,1.54989,140200000.0
2008-09-02 22:50:00,1.54986,1.55017,1.54951,1.54965,150700000.0
2008-09-02 22:55:00,1.54964,1.54976,1.54877,1.5494,156300001.0
2008-09-02 23:00:00,1.54903,1.54975,1.54889,1.54953,168000000.0
2008-09-02 23:05:00,1.54967,1.54979,1.54899,1.54923,148200000.0
2008-09-02 23:10:00,1.54912,1.54921,1.5482,1.54873,136000000.0
2008-09-02 23:15:00,1.54876,1.54898,1.54818,1.54869,152800000.0
2008-09-02 23:20:00,1.5489,1.54925,1.54847,1.54889,167599999.0
2008-09-02 23:25:00,1.54888,1.54913,1.54829,1.54891,186300000.0
2008-09-02 23:30:00,1.54903,1.54929,1.5485,1.54873,242200003.0
2008-09-02 23:35:00,1.54872,1.54897,1.5483,1.54835,165300000.0
2008-09-02 23:40:00,1.54843,1.54917,1.54799,1.54844,185300001.0
2008-09-02 23:45:00,1.54846,1.54879,1.54813,1.54861,163100001.0
2008-09-02 23:50:00,1.54876,1.54886,1.54794,1.54794,197200000.0
2008-09-02 23:55:00,1.54841,1.5487,1.54826,1.54845,162100000.0
2008-09-03 00:00:00,1.54851,1.54914,1.54813,1.54896,151200000.0
2008-09-03 00:05:00,1.54912,1.54924,1.54889,1.54906,189300000.0
2008-09-03 00:10:00,1.54919,1.54932,1.54864,1.54893,185200000.0
2008-09-03 00:15:00,1.54877,1.54919,1.54854,1.54914,250600000.0
2008-09-03 00:20:00,1.54914,1.54919,1.54822,1.54896,184700000.0
2008-09-03 00:25:00,1.54899,1.54916,1.54855,1.54863,141100000.0
2008-09-03 00:30:00,1.54865,1.54899,1.54856,1.54872,158700001.0
2008-09-03 00:35:00,1.54894,1.54907,1.54874,1.54889,170100000.0
2008-09-03 00:40:00,1.54855,1.5491,1.54833,1.549,178300000.0
2008-09-03 00:45:00,1.54896,1.54896,1.54856,1.54889,192600001.0
2008-09-03 00:50:00,1.54878,1.54947,1.54875,1.54935,154200001.0
2008-09-03 00:55:00,1.54882,1.54931,1.54882,1.54931,187200001.0
2008-09-03 01:00:00,1.54911,1.54951,1.54889,1.54936,221600000.0
2008-09-03 01:05:00,1.54939,1.54939,1.54857,1.54905,159400000.0
2008-09-03 01:10:00,1.54903,1.54982,1.54881,1.54965,133900000.0
2008-09-03 01:15:00,1.54978,1.55023,1.54959,1.55017,163800000.0
2008-09-03 01:20:00,1.55021,1.55048,1.54962,1.55011,159100000.0
2008-09-03 01:25:00,1.55011,1.55029,1.54982,1.55016,200300000.0
2008-09-03 01:30:00,1.55031,1.55031,1.54938,1.5498,173700000.0
2008-09-03 01:35:00,1.54985,1.55062,1.54984,1.55018,144400000.0
2008-09-03 01:40:00,1.55031,1.55035,1.54957,1.54988,159600000.0
2008-09-03 01:45:00,1.54987,1.54991,1.54913,1.54958,200200000.0
2008-09-03 01:50:00,1.5497,1.54983,1.54935,1.54968,179700001.0
2008-09-03 01:55:00,1.54944,1.55006,1.54777,1.54811,187500001.0
2008-09-03 02:00:00,1.54786,1.55047,1.54783,1.54944,311500001.0
2008-09-03 02:05:00,1.54924,1.55027,1.54906,1.54985,631599999.0
2008-09-03 02:10:00,1.54984,1.54984,1.54721,1.54738,426000001.0
2008-09-03 02:15:00,1.54744,1.54862,1.54701,1.54846,649200000.0
2008-09-03 02:20:00,1.54832,1.54884,1.54792,1.54862,157800001.0
2008-09-03 02:25:00,1.54864,1.54969,1.54834,1.54948,344100001.0
2008-09-03 02:30:00,1.54974,1.54992,1.54906,1.54959,575600004.0
2008-09-03 02:35:00,1.54974,1.55013,1.54921,1.5498,377500000.0
2008-09-03 02:40:00,1.54996,1.55009,1.54942,1.54946,277900000.0
2008-09-03 02:45:00,1.5492,1.55079,1.5492,1.55017,563300001.0
2008-09-03 02:50:00,1.5504,1.55094,1.54888,1.55022,271800000.0
2008-09-03 02:55:00,1.55086,1.55086,1.5499,1.55007,243700000.0
2008-09-03 03:00:00,1.55001,1.55067,1.54992,1.55035,260700000.0
2008-09-03 03:05:00,1.55046,1.55101,1.55031,1.55072,302200000.0
2008-09-03 03:10:00,1.54996,1.55036,1.54927,1.54973,184800001.0
2008-09-03 03:15:00,1.54938,1.55018,1.54914,1.54985,145300000.0
2008-09-03 03:20:00,1.54965,1.55037,1.54939,1.55003,313500001.0
2008-09-03 03:25:00,1.55046,1.55084,1.55003,1.55044,415200000.0
2008-09-03 03:30:00,1.55019,1.55034,1.54919,1.54964,228900001.0
2008-09-03 03:35:00,1.54979,1.54993,1.54888,1.54905,297700000.0
2008-09-03 03:40:00,1.54917,1.54992,1.54912,1.54932,314500000.0
2008-09-03 03:45:00,1.54924,1.55004,1.54916,1.5496,184600000.0
2008-09-03 03:50:00,1.54969,1.55003,1.54944,1.55003,315500000.0
2008-09-03 03:55:00,1.55023,1.55072,1.54966,1.55028,956200006.0
2008-09-03 04:00:00,1.55042,1.5508,1.54989,1.54994,512900000.0
2008-09-03 04:05:00,1.54985,1.55045,1.54962,1.55008,541300002.0
2008-09-03 04:10:00,1.54997,1.55049,1.54967,1.54995,356800000.0
2008-09-03 04:15:00,1.55011,1.55043,1.54988,1.54998,427600000.0
2008-09-03 04:20:00,1.55003,1.55049,1.54988,1.5504,374600001.0
2008-09-03 04:25:00,1.55042,1.55134,1.55032,1.55101,525900001.0
2008-09-03 04:30:00,1.55082,1.55128,1.55081,1.55123,202600000.0
2008-09-03 04:35:00,1.55115,1.55156,1.55074,1.55092,460000001.0
2008-09-03 04:40:00,1.55083,1.5517,1.55063,1.55167,241000000.0
2008-09-03 04:45:00,1.5513,1.55139,1.55042,1.55042,318500000.0
2008-09-03 04:50:00,1.55041,1.55136,1.55037,1.55108,170600000.0
2008-09-03 04:55:00,1.55131,1.55133,1.55,1.55017,269600001.0
2008-09-03 05:00:00,1.55045,1.55053,1.54985,1.55013,934600004.0
2008-09-03 05:05:00,1.55011,1.55066,1.54995,1.55022,1069400002.0
2008-09-03 05:10:00,1.55022,1.55065,1.55017,1.55026,882900000.0
2008-09-03 05:15:00,1.55032,1.55088,1.55009,1.5505,1092900001.0
2008-09-03 05:20:00,1.55059,1.5508,1.55021,1.55059,1071400001.0
2008-09-03 05:25:00,1.55067,1.55105,1.55031,1.5507,982600002.0
2008-09-03 05:30:00,1.55068,1.5509,1.55024,1.55024,891900001.0
2008-09-03 05:35:00,1.55012,1.55048,1.54941,1.55013,992700003.0
2008-09-03 05:40:00,1.55023,1.55025,1.54955,1.54988,773600001.0
2008-09-03 05:45:00,1.54983,1.55061,1.5498,1.55029,939200000.0
2008-09-03 05:50:00,1.55022,1.55102,1.55022,1.55102,875900001.0
2008-09-03 05:55:00,1.55111,1.55144,1.55077,1.55078,793900001.0
2008-09-03 06:00:00,1.5505,1.5511,1.55015,1.55072,1057800001.0
2008-09-03 06:05:00,1.55069,1.55112,1.55025,1.55058,1776500002.0
2008-09-03 06:10:00,1.5506,1.55063,1.54805,1.54805,1690000002.0
2008-09-03 06:15:00,1.54748,1.54828,1.54679,1.54802,935300003.0
2008-09-03 06:20:00,1.54795,1.5486,1.54664,1.54675,1398300002.0
2008-09-03 06:25:00,1.54674,1.54765,1.54658,1.54678,1302700002.0
2008-09-03 06:30:00,1.54673,1.54776,1.54612,1.54613,1001500000.0
2008-09-03 06:35:00,1.54626,1.54721,1.54555,1.54694,614900001.0
2008-09-03 06:40:00,1.5471,1.54796,1.5471,1.54713,1031600002.0
2008-09-03 06:45:00,1.54737,1.54823,1.54665,1.54781,1386100003.0
2008-09-03 06:50:00,1.54776,1.5478,1.54619,1.54744,1628400004.0
2008-09-03 06:55:00,1.5476,1.54834,1.54719,1.54806,1128700002.0
2008-09-03 07:00:00,1.54788,1.54789,1.54662,1.54747,1253300002.0
2008-09-03 07:05:00,1.54752,1.54807,1.54693,1.54713,1057700003.0
2008-09-03 07:10:00,1.5472,1.54754,1.54653,1.54734,1892400003.0
2008-09-03 07:15:00,1.54702,1.54845,1.54679,1.54845,1558100004.0
2008-09-03 07:20:00,1.54849,1.54873,1.54776,1.54809,1725700004.0
2008-09-03 07:25:00,1.54817,1.54935,1.54785,1.54893,1355100003.0
2008-09-03 07:30:00,1.54926,1.54966,1.54853,1.5488,1904000005.0
2008-09-03 07:35:00,1.54867,1.54872,1.54799,1.54847,1265200002.0
2008-09-03 07:40:00,1.54845,1.54851,1.54764,1.54764,1821300004.0
2008-09-03 07:45:00,1.54769,1.54769,1.54693,1.54758,2751100004.0
2008-09-03 07:50:00,1.54766,1.54782,1.54702,1.54717,2478700001.0
2008-09-03 07:55:00,1.54711,1.5477,1.54675,1.5477,2860600003.0
2008-09-03 08:00:00,1.54776,1.5486,1.54737,1.54826,2081300005.0
2008-09-03 08:05:00,1.54821,1.54873,1.54821,1.54842,2452900006.0
2008-09-03 08:10:00,1.54846,1.54868,1.54646,1.54675,1603300002.0
2008-09-03 08:15:00,1.54673,1.54749,1.54644,1.54644,1291199998.0
2008-09-03 08:20:00,1.5465,1.5474,1.54609,1.54729,1847500002.0
2008-09-03 08:25:00,1.54744,1.54822,1.54737,1.54771,2092000005.0
2008-09-03 08:30:00,1.54772,1.54891,1.54757,1.54863,1794600002.0
2008-09-03 08:35:00,1.54867,1.54931,1.54835,1.54898,2075000002.0
2008-09-03 08:40:00,1.54895,1.5495,1.5477,1.5482,2014600003.0
2008-09-03 08:45:00,1.54849,1.54964,1.54827,1.5491,2782000003.0
2008-09-03 08:50:00,1.54891,1.54891,1.54744,1.54781,2922900004.0
2008-09-03 08:55:00,1.54798,1.54849,1.54721,1.54799,2486400006.0
2008-09-03 09:00:00,1.54805,1.5482,1.547,1.54762,2880300007.0
2008-09-03 09:05:00,1.54763,1.54772,1.5471,1.54764,1955100006.0
2008-09-03 09:10:00,1.5475,1.54773,1.5469,1.54734,2206000005.0
2008-09-03 09:15:00,1.54745,1.54816,1.54726,1.54761,2310300006.0
2008-09-03 09:20:00,1.5474,1.54747,1.54611,1.5464,1562400002.0
2008-09-03 09:25:00,1.54657,1.54665,1.54496,1.54559,2311600004.0
2008-09-03 09:30:00,1.5454,1.5458,1.54454,1.54547,2137500003.0
2008-09-03 09:35:00,1.54537,1.54567,1.54462,1.54462,1953800003.0
2008-09-03 09:40:00,1.54428,1.54597,1.54368,1.54535,2244300006.0
2008-09-03 09:45:00,1.5455,1.54621,1.54537,1.54588,2167300005.0
2008-09-03 09:50:00,1.54584,1.54663,1.54521,1.5457,2226200003.0
2008-09-03 09:55:00,1.54574,1.54725,1.54573,1.54708,3056400000.0
2008-09-03 10:00:00,1.54699,1.54765,1.54566,1.54728,2287800003.0
2008-09-03 10:05:00,1.54723,1.54768,1.54657,1.54685,2392600000.0
2008-09-03 10:10:00,1.54676,1.54697,1.54535,1.54581,2231000003.0
2008-09-03 10:15:00,1.54584,1.54767,1.54584,1.54674,1880500002.0
2008-09-03 10:20:00,1.54677,1.54705,1.54607,1.54653,2246000003.0
2008-09-03 10:25:00,1.54652,1.54744,1.54565,1.54717,2585500005.0
2008-09-03 10:30:00,1.54709,1.54769,1.54651,1.54672,2512000003.0
2008-09-03 10:35:00,1.5467,1.54707,1.54612,1.5467,2361200004.0
2008-09-03 10:40:00,1.54676,1.5482,1.54637,1.54804,2209500002.0
2008-09-03 10:45:00,1.54803,1.54826,1.54732,1.54751,2259900005.0
2008-09-03 10:50:00,1.54746,1.54813,1.54704,1.54751,2033700004.0
2008-09-03 10:55:00,1.54742,1.54803,1.54711,1.54729,2651800003.0
2008-09-03 11:00:00,1.54744,1.54744,1.54478,1.54562,2435200007.0
2008-09-03 11:05:00,1.54562,1.54671,1.5454,1.54619,2045700004.0
2008-09-03 11:10:00,1.5461,1.54615,1.54512,1.54572,2378600002.0
2008-09-03 11:15:00,1.5459,1.54837,1.54584,1.54806,2214200002.0
2008-09-03 11:20:00,1.54788,1.5484,1.54717,1.54764,2568100004.0
2008-09-03 11:25:00,1.54751,1.54805,1.54631,1.54642,2535800008.0
2008-09-03 11:30:00,1.54646,1.54743,1.54581,1.54708,2532900005.0
2008-09-03 11:35:00,1.54733,1.54822,1.54719,1.54762,2733600003.0
2008-09-03 11:40:00,1.54763,1.54887,1.54708,1.54861,3114400001.0
2008-09-03 11:45:00,1.54846,1.5505,1.54823,1.55041,2506700002.0
2008-09-03 11:50:00,1.55033,1.5506,1.54947,1.54981,1413600002.0
2008-09-03 11:55:00,1.54987,1.55157,1.54987,1.55111,2269500004.0
2008-09-03 12:00:00,1.55114,1.55204,1.55076,1.55137,1992500004.0
2008-09-03 12:05:00,1.55133,1.5519,1.55063,1.55117,2067100003.0
2008-09-03 12:10:00,1.55122,1.5514,1.55029,1.55081,1826700002.0
2008-09-03 12:15:00,1.55064,1.55077,1.54978,1.55024,1611600001.0
2008-09-03 12:20:00,1.55026,1.55064,1.54991,1.55038,1994200002.0
2008-09-03 12:25:00,1.5505,1.55091,1.55028,1.55028,2485200003.0
2008-09-03 12:30:00,1.55032,1.55297,1.55032,1.55209,2984600000.0
2008-09-03 12:35:00,1.55195,1.55213,1.55141,1.55159,2715500005.0
2008-09-03 12:40:00,1.55166,1.5524,1.55143,1.55226,1918500002.0
2008-09-03 12:45:00,1.55242,1.55307,1.55211,1.55258,2244600005.0
2008-09-03 12:50:00,1.55253,1.55289,1.55207,1.55237,1908200004.0
2008-09-03 12:55:00,1.55225,1.55233,1.55161,1.55173,2456500005.0
2008-09-03 13:00:00,1.55171,1.55311,1.55161,1.55276,1564900001.0
2008-09-03 13:05:00,1.55264,1.55291,1.55242,1.55246,1411200002.0
2008-09-03 13:10:00,1.55254,1.55305,1.55193,1.55209,1485800004.0
2008-09-03 13:15:00,1.55202,1.55256,1.55153,1.55213,1218600000.0
2008-09-03 13:20:00,1.55217,1.55243,1.55158,1.55216,1080100003.0
2008-09-03 13:25:00,1.55222,1.55264,1.55129,1.5515,1866000003.0
2008-09-03 13:30:00,1.5519,1.55202,1.55067,1.55202,1916800006.0
2008-09-03 13:35:00,1.55208,1.5523,1.55078,1.55098,2005700004.0
2008-09-03 13:40:00,1.55099,1.55187,1.55083,1.55174,1173400004.0
2008-09-03 13:45:00,1.55182,1.55224,1.55144,1.55169,1908400004.0
2008-09-03 13:50:00,1.55184,1.55228,1.55166,1.55182,1893100003.0
2008-09-03 13:55:00,1.55185,1.55248,1.55156,1.55188,1730900004.0
2008-09-03 14:00:00,1.55209,1.55231,1.5509,1.5511,1818500003.0
2008-09-03 14:05:00,1.5513,1.5513,1.54873,1.54877,1575400002.0
2008-09-03 14:10:00,1.54888,1.55031,1.54884,1.54946,930900001.0
2008-09-03 14:15:00,1.54962,1.55021,1.54713,1.54713,2069000004.0
2008-09-03 14:20:00,1.54716,1.54877,1.54691,1.54778,1893300003.0
2008-09-03 14:25:00,1.54778,1.54915,1.54775,1.54885,1636800001.0
2008-09-03 14:30:00,1.54864,1.54867,1.54691,1.5471,170300000.0
2008-09-03 14:35:00,1.54705,1.54749,1.5463,1.54702,181200000.0
2008-09-03 14:40:00,1.54698,1.54799,1.54698,1.54714,229500000.0
2008-09-03 14:45:00,1.54715,1.54901,1.54708,1.5486,234800002.0
2008-09-03 14:50:00,1.5486,1.54872,1.54763,1.54815,160300001.0
2008-09-03 14:55:00,1.54856,1.54911,1.54693,1.54693,199199999.0
2008-09-03 15:00:00,1.54781,1.54874,1.54302,1.54322,192400000.0
2008-09-03 15:05:00,1.54328,1.54338,1.53885,1.53992,201700000.0
2008-09-03 15:10:00,1.53997,1.53998,1.53856,1.53976,177800001.0
2008-09-03 15:15:00,1.53987,1.54081,1.53942,1.53976,218700000.0
2008-09-03 15:20:00,1.53926,1.53954,1.53797,1.53868,189900000.0
2008-09-03 15:25:00,1.53892,1.53909,1.53596,1.53765,188800001.0
2008-09-03 15:30:00,1.53763,1.53855,1.53741,1.53832,185100000.0
2008-09-03 15:35:00,1.53819,1.53821,1.53564,1.53608,174600000.0
2008-09-03 15:40:00,1.53586,1.53629,1.53269,1.53426,179300000.0
2008-09-03 15:45:00,1.53388,1.53564,1.53388,1.53445,217500000.0
2008-09-03 15:50:00,1.53444,1.53474,1.53354,1.53423,146700000.0
2008-09-03 15:55:00,1.53438,1.53674,1.53398,1.5366,171600001.0
2008-09-03 16:00:00,1.53627,1.53632,1.53417,1.53501,143700000.0
2008-09-03 16:05:00,1.53501,1.53501,1.53326,1.53481,162400000.0
2008-09-03 16:10:00,1.53474,1.53629,1.53455,1.53576,220300001.0
2008-09-03 16:15:00,1.53542,1.53707,1.53542,1.5367,147600000.0
2008-09-03 16:20:00,1.53648,1.53695,1.53609,1.53617,229100002.0
2008-09-03 16:25:00,1.53629,1.53712,1.53582,1.53712,182600000.0
2008-09-03 16:30:00,1.53678,1.53765,1.53674,1.53734,279000002.0
2008-09-03 16:35:00,1.53725,1.53793,1.53681,1.53757,178400001.0
2008-09-03 16:40:00,1.53748,1.53786,1.5366,1.53721,186600000.0
2008-09-03 16:45:00,1.53722,1.53732,1.53614,1.53619,189200000.0
2008-09-03 16:50:00,1.53619,1.53667,1.53572,1.53638,219700001.0
2008-09-03 16:55:00,1.53614,1.53709,1.53569,1.53672,141800000.0
2008-09-03 17:00:00,1.53676,1.537,1.53568,1.537,189899999.0
2008-09-03 17:05:00,1.53715,1.53799,1.5366,1.53749,151900000.0
2008-09-03 17:10:00,1.53719,1.53719,1.53525,1.53527,180100000.0
2008-09-03 17:15:00,1.53558,1.5361,1.53511,1.53518,161900000.0
2008-09-03 17:20:00,1.53469,1.53494,1.534,1.53443,192700000.0
2008-09-03 17:25:00,1.53426,1.53487,1.53377,1.5347,219600001.0
2008-09-03 17:30:00,1.53466,1.53512,1.53415,1.53506,205200000.0
2008-09-03 17:35:00,1.53507,1.53615,1.5347,1.53476,210100000.0
2008-09-03 17:40:00,1.53449,1.53506,1.53393,1.53488,214700000.0
2008-09-03 17:45:00,1.53526,1.53615,1.5348,1.53531,202800000.0
2008-09-03 17:50:00,1.53501,1.53616,1.53484,1.5359,178900001.0
2008-09-03 17:55:00,1.53592,1.53689,1.53537,1.53646,190500000.0
2008-09-03 18:00:00,1.5367,1.53729,1.53595,1.53683,194100001.0
2008-09-03 18:05:00,1.53701,1.53713,1.53614,1.53614,225500001.0
2008-09-03 18:10:00,1.53596,1.53642,1.53552,1.5358,209100002.0
2008-09-03 18:15:00,1.53551,1.53591,1.53518,1.53536,203200003.0
2008-09-03 18:20:00,1.53549,1.53633,1.53507,1.53574,184700000.0
2008-09-03 18:25:00,1.53562,1.53645,1.53542,1.53626,193500001.0
2008-09-03 18:30:00,1.53651,1.53745,1.53612,1.53697,238700000.0
2008-09-03 18:35:00,1.5371,1.53742,1.53629,1.53731,164700000.0
2008-09-03 18:40:00,1.53748,1.53769,1.53687,1.53687,198300000.0
2008-09-03 18:45:00,1.53708,1.53805,1.53688,1.53797,137000000.0
2008-09-03 18:50:00,1.53815,1.53838,1.53775,1.53809,211200001.0
2008-09-03 18:55:00,1.53814,1.53858,1.53788,1.5382,163800000.0
2008-09-03 19:00:00,1.53825,1.53916,1.53825,1.53829,151800000.0
2008-09-03 19:05:00,1.53822,1.53824,1.53757,1.53803,188200000.0
2008-09-03 19:10:00,1.53835,1.53896,1.53819,1.53834,218700000.0
2008-09-03 19:15:00,1.53829,1.5384,1.53747,1.53805,216700000.0
2008-09-03 19:20:00,1.5383,1.5393,1.5383,1.53926,209100000.0
2008-09-03 19:25:00,1.53925,1.53928,1.53834,1.53885,223100000.0
2008-09-03 19:30:00,1.539,1.53947,1.53857,1.53878,196900000.0
2008-09-03 19:35:00,1.53875,1.53905,1.53837,1.53897,161600001.0
2008-09-03 19:40:00,1.53882,1.53926,1.53866,1.5391,206400001.0
2008-09-03 19:45:00,1.53903,1.53946,1.53878,1.53897,186500000.0
2008-09-03 19:50:00,1.53896,1.53929,1.53841,1.53895,187200000.0
2008-09-03 19:55:00,1.53888,1.5389,1.538,1.538,225200000.0
2008-09-03 20:00:00,1.53817,1.53907,1.53796,1.53861,182200000.0
2008-09-03 20:05:00,1.53846,1.53961,1.53846,1.53949,167800001.0
2008-09-03 20:10:00,1.5392,1.54005,1.5392,1.53994,170600000.0
2008-09-03 20:15:00,1.53999,1.53999,1.53891,1.53907,196500000.0
2008-09-03 20:20:00,1.53932,1.5395,1.5388,1.53883,186800000.0
2008-09-03 20:25:00,1.5391,1.53953,1.53863,1.53934,207600000.0
2008-09-03 20:30:00,1.53938,1.53944,1.53868,1.53906,163100000.0
2008-09-03 20:35:00,1.53893,1.53909,1.53784,1.53798,233099999.0
2008-09-03 20:40:00,1.53817,1.5389,1.53796,1.53867,161400000.0
2008-09-03 20:45:00,1.53859,1.53937,1.53837,1.5389,169600000.0
2008-09-03 20:50:00,1.53864,1.53938,1.53815,1.53815,190900000.0
2008-09-03 20:55:00,1.53804,1.53843,1.53709,1.53709,239200000.0
2008-09-03 21:00:00,1.53669,1.53773,1.53669,1.53773,165400000.0
2008-09-03 21:05:00,1.53746,1.53867,1.5374,1.53852,207400000.0
2008-09-03 21:10:00,1.53853,1.53875,1.53813,1.53866,165800000.0
2008-09-03 21:15:00,1.53854,1.53905,1.53791,1.53791,164200000.0
2008-09-03 21:20:00,1.53797,1.53937,1.53759,1.5389,247400000.0
2008-09-03 21:25:00,1.53911,1.53982,1.53906,1.53968,242800000.0
2008-09-03 21:30:00,1.53948,1.54005,1.53947,1.5396,187600000.0
2008-09-03 21:35:00,1.53952,1.53979,1.53905,1.53937,165300000.0
2008-09-03 21:40:00,1.53908,1.53912,1.5384,1.5387,167600001.0
2008-09-03 21:45:00,1.53932,1.53957,1.53807,1.53847,192300001.0
2008-09-03 21:50:00,1.53834,1.5388,1.53775,1.53787,195100000.0
2008-09-03 21:55:00,1.53784,1.5387,1.53763,1.53847,216800000.0
2008-09-03 22:00:00,1.53866,1.53889,1.53829,1.53847,189300001.0
2008-09-03 22:05:00,1.53873,1.53934,1.53862,1.53892,176400000.0
2008-09-03 22:10:00,1.53899,1.53916,1.53805,1.53821,192500000.0
2008-09-03 22:15:00,1.53836,1.5391,1.53816,1.53898,153800000.0
2008-09-03 22:20:00,1.53894,1.53907,1.53835,1.53898,177000000.0
2008-09-03 22:25:00,1.53882,1.5389,1.53799,1.53854,262200001.0
2008-09-03 22:30:00,1.53856,1.54025,1.53821,1.53949,205000000.0
2008-09-03 22:35:00,1.53948,1.53988,1.53901,1.53943,193300000.0
2008-09-03 22:40:00,1.53947,1.53951,1.53885,1.53913,181300002.0
2008-09-03 22:45:00,1.539,1.53939,1.53869,1.53899,165500000.0
2008-09-03 22:50:00,1.53905,1.53981,1.53889,1.53936,169000000.0
2008-09-03 22:55:00,1.53965,1.54015,1.53931,1.54007,182000000.0
2008-09-03 23:00:00,1.53998,1.53998,1.53881,1.53918,268800000.0
2008-09-03 23:05:00,1.53957,1.53957,1.53864,1.53872,162900000.0
2008-09-03 23:10:00,1.53867,1.53889,1.53798,1.5382,170800000.0
2008-09-03 23:15:00,1.53818,1.5383,1.53739,1.53811,167000000.0
2008-09-03 23:20:00,1.53812,1.53812,1.53712,1.53738,120200000.0
2008-09-03 23:25:00,1.53744,1.53776,1.53683,1.53769,198400000.0
2008-09-03 23:30:00,1.53769,1.5378,1.53699,1.53747,195500000.0
2008-09-03 23:35:00,1.53743,1.53743,1.53682,1.53695,156700000.0
2008-09-03 23:40:00,1.53703,1.53737,1.53627,1.53719,219700002.0
2008-09-03 23:45:00,1.53725,1.53767,1.53682,1.53694,145200000.0
2008-09-03 23:50:00,1.53704,1.53748,1.53664,1.53664,161000001.0
2008-09-03 23:55:00,1.53705,1.53762,1.53697,1.53738,166600001.0
2008-09-04 00:00:00,1.53742,1.53836,1.53732,1.53782,148900000.0
2008-09-04 00:05:00,1.53795,1.53795,1.5374,1.53754,191500000.0
2008-09-04 00:10:00,1.53772,1.53839,1.5376,1.53828,178700001.0
2008-09-04 00:15:00,1.53784,1.53793,1.53743,1.53786,181700001.0
2008-09-04 00:20:00,1.53773,1.5378,1.53716,1.5376,162400000.0
2008-09-04 00:25:00,1.53744,1.53774,1.53734,1.5376,158900000.0
2008-09-04 00:30:00,1.5375,1.53835,1.53745,1.53802,157400000.0
2008-09-04 00:35:00,1.53832,1.53832,1.53782,1.53803,150300000.0
2008-09-04 00:40:00,1.53788,1.53797,1.53709,1.5372,204300000.0
2008-09-04 00:45:00,1.53734,1.53734,1.53658,1.53695,215300001.0
2008-09-04 00:50:00,1.53684,1.5377,1.53654,1.53756,188100001.0
2008-09-04 00:55:00,1.5371,1.53778,1.5371,1.53765,127200000.0
2008-09-04 01:00:00,1.53767,1.53832,1.53759,1.53766,220800000.0
2008-09-04 01:05:00,1.53753,1.53841,1.53751,1.53841,165800001.0
2008-09-04 01:10:00,1.53834,1.5387,1.53773,1.53789,153300000.0
2008-09-04 01:15:00,1.53789,1.53841,1.53757,1.53805,183900001.0
2008-09-04 01:20:00,1.53809,1.53853,1.53775,1.53827,179100000.0
2008-09-04 01:25:00,1.53827,1.53944,1.53799,1.53944,217600000.0
2008-09-04 01:30:00,1.53958,1.5409,1.53897,1.5409,170900000.0
2008-09-04 01:35:00,1.54078,1.54097,1.53991,1.5401,196200002.0
2008-09-04 01:40:00,1.54018,1.54094,1.53996,1.54084,149900001.0
2008-09-04 01:45:00,1.54066,1.54066,1.53944,1.53987,157100000.0
2008-09-04 01:50:00,1.5398,1.54048,1.53945,1.53996,200500001.0
2008-09-04 01:55:00,1.53981,1.54008,1.53948,1.53996,192500001.0
2008-09-04 02:00:00,1.53957,1.54066,1.5394,1.53981,378800000.0
2008-09-04 02:05:00,1.53985,1.5406,1.53968,1.54018,594600002.0
2008-09-04 02:10:00,1.54016,1.54016,1.53904,1.53944,374900000.0
2008-09-04 02:15:00,1.5394,1.54005,1.53902,1.53921,744900002.0
2008-09-04 02:20:00,1.53899,1.53951,1.53848,1.53936,181000000.0
2008-09-04 02:25:00,1.53912,1.53974,1.5389,1.5391,403900001.0
2008-09-04 02:30:00,1.53965,1.53979,1.5388,1.53933,485100001.0
2008-09-04 02:35:00,1.53947,1.53988,1.53883,1.53901,366600001.0
2008-09-04 02:40:00,1.5394,1.5394,1.53845,1.53848,259200001.0
2008-09-04 02:45:00,1.53824,1.53916,1.53802,1.53859,565700001.0
2008-09-04 02:50:00,1.53831,1.5389,1.53708,1.53805,325100003.0
2008-09-04 02:55:00,1.5379,1.53827,1.53752,1.53815,280100001.0
2008-09-04 03:00:00,1.53827,1.53828,1.53678,1.53729,373200000.0
2008-09-04 03:05:00,1.53697,1.5383,1.53642,1.53826,297000001.0
2008-09-04 03:10:00,1.53785,1.53828,1.53735,1.53816,175400001.0
2008-09-04 03:15:00,1.53783,1.5384,1.53745,1.53794,209500000.0
2008-09-04 03:20:00,1.53762,1.53832,1.53762,1.53794,255500000.0
2008-09-04 03:25:00,1.53834,1.53882,1.53786,1.53878,400400001.0
2008-09-04 03:30:00,1.53865,1.53865,1.53631,1.53749,231600002.0
2008-09-04 03:35:00,1.53736,1.53845,1.53667,1.53845,244200001.0
2008-09-04 03:40:00,1.53848,1.539,1.53761,1.53789,358399999.0
2008-09-04 03:45:00,1.53804,1.53874,1.53789,1.53799,204900001.0
2008-09-04 03:50:00,1.53838,1.53855,1.5373,1.53737,310900000.0
2008-09-04 03:55:00,1.53743,1.53858,1.53709,1.53815,849500003.0
2008-09-04 04:00:00,1.53836,1.5386,1.53799,1.5386,550700001.0
2008-09-04 04:05:00,1.53872,1.53952,1.53862,1.53906,515600000.0
2008-09-04 04:10:00,1.53908,1.53932,1.53825,1.53833,349600001.0
2008-09-04 04:15:00,1.53828,1.53874,1.53826,1.53874,382600000.0
2008-09-04 04:20:00,1.53879,1.53948,1.53851,1.53907,476400002.0
2008-09-04 04:25:00,1.53903,1.53988,1.53892,1.53955,476500000.0
2008-09-04 04:30:00,1.53955,1.54007,1.53872,1.53884,228100003.0
2008-09-04 04:35:00,1.53867,1.53886,1.53786,1.53786,469000000.0
2008-09-04 04:40:00,1.53784,1.53921,1.53784,1.53884,242400000.0
2008-09-04 04:45:00,1.53858,1.53858,1.53781,1.53793,306600001.0
2008-09-04 04:50:00,1.53789,1.5384,1.53786,1.53792,199400001.0
2008-09-04 04:55:00,1.53826,1.53826,1.53735,1.53767,248100001.0
2008-09-04 05:00:00,1.53791,1.53815,1.53776,1.53812,893300001.0
2008-09-04 05:05:00,1.53817,1.53925,1.53807,1.5389,1106100001.0
2008-09-04 05:10:00,1.53888,1.5394,1.53849,1.53898,858700002.0
2008-09-04 05:15:00,1.53906,1.53933,1.53871,1.53886,1056100001.0
2008-09-04 05:20:00,1.53878,1.539,1.53828,1.53829,1096100001.0
2008-09-04 05:25:00,1.5383,1.5386,1.53773,1.53812,997800003.0
2008-09-04 05:30:00,1.53812,1.53889,1.53807,1.53848,854200002.0
2008-09-04 05:35:00,1.53842,1.53883,1.53835,1.5387,939500000.0
2008-09-04 05:40:00,1.53878,1.53953,1.53857,1.53878,761200001.0
2008-09-04 05:45:00,1.5388,1.54064,1.53879,1.53991,875500000.0
2008-09-04 05:50:00,1.53988,1.54114,1.53988,1.54027,1000700003.0
2008-09-04 05:55:00,1.54025,1.54038,1.53962,1.53962,703800001.0
2008-09-04 06:00:00,1.53959,1.53992,1.53941,1.53977,1016800001.0
2008-09-04 06:05:00,1.53981,1.54008,1.53914,1.53949,1706400005.0
2008-09-04 06:10:00,1.53944,1.54019,1.53926,1.53997,1650500000.0
2008-09-04 06:15:00,1.53991,1.54004,1.53914,1.53914,895300002.0
2008-09-04 06:20:00,1.53911,1.5397,1.53885,1.53969,1433000003.0
2008-09-04 06:25:00,1.53972,1.54009,1.53966,1.53974,1358600001.0
2008-09-04 06:30:00,1.53968,1.54017,1.53968,1.53976,1016300001.0
2008-09-04 06:35:00,1.53963,1.53982,1.53926,1.53941,605600002.0
2008-09-04 06:40:00,1.53938,1.53949,1.53841,1.53847,942000000.0
2008-09-04 06:45:00,1.53854,1.53865,1.538,1.53828,1275400002.0
2008-09-04 06:50:00,1.5385,1.53867,1.53789,1.538,1473800002.0
2008-09-04 06:55:00,1.53773,1.53773,1.53659,1.53721,1210000003.0
2008-09-04 07:00:00,1.53725,1.53755,1.53707,1.53732,1260500001.0
2008-09-04 07:05:00,1.53731,1.53815,1.53697,1.53807,969300002.0
2008-09-04 07:10:00,1.53804,1.53804,1.53747,1.53759,1989000005.0
2008-09-04 07:15:00,1.53731,1.53785,1.53691,1.53785,1385400003.0
2008-09-04 07:20:00,1.5378,1.53814,1.5373,1.53799,1732000003.0
2008-09-04 07:25:00,1.53804,1.53808,1.53767,1.53767,1246400003.0
2008-09-04 07:30:00,1.53757,1.53838,1.53741,1.53749,1804800005.0
2008-09-04 07:35:00,1.53748,1.53819,1.53727,1.53783,1303500000.0
2008-09-04 07:40:00,1.53756,1.53795,1.53682,1.53773,1830700003.0
2008-09-04 07:45:00,1.53759,1.53819,1.53739,1.53799,2759800007.0
2008-09-04 07:50:00,1.53776,1.5381,1.5373,1.53778,2613800006.0
2008-09-04 07:55:00,1.53782,1.53974,1.53764,1.53972,2664900008.0
2008-09-04 08:00:00,1.53988,1.53988,1.53874,1.53935,1930700004.0
2008-09-04 08:05:00,1.53921,1.53971,1.5384,1.53954,2311500004.0
2008-09-04 08:10:00,1.53952,1.54043,1.53902,1.53946,1669500004.0
2008-09-04 08:15:00,1.53928,1.53952,1.53626,1.53661,1427000003.0
2008-09-04 08:20:00,1.53656,1.53718,1.53589,1.53683,1829600004.0
2008-09-04 08:25:00,1.53673,1.53807,1.53673,1.53705,2316200000.0
2008-09-04 08:30:00,1.53703,1.53711,1.53565,1.53609,1743600003.0
2008-09-04 08:35:00,1.53603,1.53654,1.53572,1.53624,2099200005.0
2008-09-04 08:40:00,1.5361,1.53663,1.53585,1.53586,2111500008.0
2008-09-04 08:45:00,1.5359,1.53622,1.53447,1.53506,2933400006.0
2008-09-04 08:50:00,1.53503,1.53585,1.53496,1.53522,2906200005.0
2008-09-04 08:55:00,1.5353,1.5359,1.53495,1.53547,2320899999.0
2008-09-04 09:00:00,1.5355,1.53665,1.53535,1.53634,2741300003.0
2008-09-04 09:05:00,1.53636,1.53674,1.53529,1.53555,1996400002.0
2008-09-04 09:10:00,1.53525,1.53583,1.53402,1.53451,2125300004.0
2008-09-04 09:15:00,1.53437,1.53439,1.53338,1.53343,2195300004.0
2008-09-04 09:20:00,1.53332,1.53401,1.53304,1.53324,1535200003.0
2008-09-04 09:25:00,1.53378,1.53378,1.53296,1.53342,2208200002.0
2008-09-04 09:30:00,1.5334,1.53416,1.53314,1.53392,2219500005.0
2008-09-04 09:35:00,1.53366,1.5341,1.53252,1.53271,1892800005.0
2008-09-04 09:40:00,1.53287,1.53307,1.53201,1.53239,2066400002.0
2008-09-04 09:45:00,1.53251,1.53387,1.53244,1.5337,2130100003.0
2008-09-04 09:50:00,1.53402,1.53437,1.53328,1.53361,2217300005.0
2008-09-04 09:55:00,1.53365,1.53476,1.53265,1.53444,3002700004.0
2008-09-04 10:00:00,1.53443,1.53488,1.53391,1.53402,2251900007.0
2008-09-04 10:05:00,1.53399,1.53585,1.53399,1.53527,2649800006.0
2008-09-04 10:10:00,1.53522,1.5354,1.53462,1.53492,2234400002.0
2008-09-04 10:15:00,1.53501,1.53542,1.53485,1.53495,1981700003.0
2008-09-04 10:20:00,1.53513,1.536,1.53471,1.53486,2160900004.0
2008-09-04 10:25:00,1.53459,1.53466,1.53414,1.53438,2585400005.0
2008-09-04 10:30:00,1.53443,1.53487,1.53369,1.53369,2547600004.0
2008-09-04 10:35:00,1.53372,1.53601,1.53361,1.53541,2395500004.0
2008-09-04 10:40:00,1.53546,1.53657,1.53504,1.53612,2304800004.0
2008-09-04 10:45:00,1.53615,1.53656,1.53444,1.53515,2107300002.0
2008-09-04 10:50:00,1.53517,1.53563,1.53425,1.53539,2154800003.0
2008-09-04 10:55:00,1.53535,1.53564,1.53463,1.53511,2503700005.0
2008-09-04 11:00:00,1.53519,1.53526,1.53429,1.53429,2460200007.0
2008-09-04 11:05:00,1.53423,1.53447,1.53372,1.53409,2149200005.0
2008-09-04 11:10:00,1.53399,1.53464,1.53378,1.53448,2375000001.0
2008-09-04 11:15:00,1.53461,1.53579,1.53409,1.53579,2261100000.0
2008-09-04 11:20:00,1.53576,1.5363,1.53549,1.53581,2628300002.0
2008-09-04 11:25:00,1.53596,1.53668,1.53574,1.53656,2402600002.0
2008-09-04 11:30:00,1.53666,1.53732,1.53665,1.53691,2755500006.0
2008-09-04 11:35:00,1.53703,1.53719,1.53662,1.53675,2522000002.0
2008-09-04 11:40:00,1.53682,1.53708,1.53622,1.53666,3238600007.0
2008-09-04 11:45:00,1.53652,1.53924,1.53645,1.53838,2591900010.0
2008-09-04 11:50:00,1.53833,1.53967,1.53721,1.53967,1360200006.0
2008-09-04 11:55:00,1.53963,1.54058,1.53931,1.53982,2218500004.0
2008-09-04 12:00:00,1.53982,1.54003,1.53765,1.53765,2268000004.0
2008-09-04 12:05:00,1.53765,1.53802,1.53719,1.53748,2126400000.0
2008-09-04 12:10:00,1.53762,1.53779,1.5366,1.53749,1908100003.0
2008-09-04 12:15:00,1.53725,1.53794,1.53709,1.53754,1619700009.0
2008-09-04 12:20:00,1.53761,1.53763,1.53677,1.53747,2143100001.0
2008-09-04 12:25:00,1.53739,1.53791,1.53711,1.53765,2362900007.0
2008-09-04 12:30:00,1.53755,1.53877,1.53709,1.53862,3085200006.0
2008-09-04 12:35:00,1.5387,1.53904,1.53675,1.5369,2677500005.0
2008-09-04 12:40:00,1.53659,1.53746,1.53611,1.53664,2102000004.0
2008-09-04 12:45:00,1.53669,1.53781,1.53586,1.5376,2179400004.0
2008-09-04 12:50:00,1.53773,1.53874,1.53704,1.53803,1847100004.0
2008-09-04 12:55:00,1.5381,1.53879,1.53775,1.53776,2440200003.0
2008-09-04 13:00:00,1.53769,1.5383,1.53599,1.53659,1673000003.0
2008-09-04 13:05:00,1.53645,1.53758,1.53575,1.53629,1301300003.0
2008-09-04 13:10:00,1.53612,1.5363,1.53523,1.53582,1569500000.0
2008-09-04 13:15:00,1.53589,1.53652,1.53546,1.53631,1250600005.0
2008-09-04 13:20:00,1.53622,1.53644,1.53544,1.53561,1060300001.0
2008-09-04 13:25:00,1.53566,1.53611,1.53503,1.53566,1712800001.0
2008-09-04 13:30:00,1.53576,1.53576,1.53405,1.53446,2078100004.0
2008-09-04 13:35:00,1.53432,1.53552,1.53403,1.53525,2029700000.0
2008-09-04 13:40:00,1.53519,1.53525,1.53413,1.53424,1199400001.0
2008-09-04 13:45:00,1.53418,1.53535,1.53383,1.53489,1806200006.0
2008-09-04 13:50:00,1.53488,1.53531,1.53466,1.53494,1788300003.0
2008-09-04 13:55:00,1.53506,1.53567,1.53475,1.53556,1581800004.0
2008-09-04 14:00:00,1.53552,1.53611,1.53504,1.53576,1668000000.0
2008-09-04 14:05:00,1.53573,1.53695,1.53561,1.53608,1557200003.0
2008-09-04 14:10:00,1.53594,1.53602,1.53343,1.53415,977100002.0
2008-09-04 14:15:00,1.534,1.53482,1.53345,1.53409,1922100002.0
2008-09-04 14:20:00,1.53415,1.53519,1.53388,1.53422,1668200001.0
2008-09-04 14:25:00,1.53429,1.53452,1.53318,1.53452,1675500002.0
2008-09-04 14:30:00,1.53454,1.53605,1.53157,1.53246,209400001.0
2008-09-04 14:35:00,1.53184,1.53233,1.53015,1.53183,159800000.0
2008-09-04 14:40:00,1.53188,1.53208,1.53051,1.53085,256400000.0
2008-09-04 14:45:00,1.53081,1.53141,1.53019,1.5304,191100000.0
2008-09-04 14:50:00,1.53036,1.53105,1.52991,1.53074,207100000.0
2008-09-04 14:55:00,1.53129,1.53246,1.53068,1.531,169700000.0
2008-09-04 15:00:00,1.53144,1.53287,1.53122,1.53164,260799998.0
2008-09-04 15:05:00,1.53186,1.53286,1.53109,1.53264,220100000.0
2008-09-04 15:10:00,1.53305,1.53308,1.53094,1.53122,169900000.0
2008-09-04 15:15:00,1.53163,1.5321,1.53087,1.53175,186500000.0
2008-09-04 15:20:00,1.53158,1.53283,1.53154,1.53283,184700000.0
2008-09-04 15:25:00,1.53269,1.53377,1.53253,1.53357,174100000.0
2008-09-04 15:30:00,1.53339,1.5336,1.53112,1.53124,220100000.0
2008-09-04 15:35:00,1.53103,1.53259,1.53037,1.53239,206100000.0
2008-09-04 15:40:00,1.53251,1.5333,1.53209,1.53236,160900001.0
2008-09-04 15:45:00,1.53192,1.53301,1.53178,1.53217,217700001.0
2008-09-04 15:50:00,1.53191,1.53338,1.53191,1.53327,210000002.0
2008-09-04 15:55:00,1.53335,1.53335,1.53218,1.53265,189400000.0
2008-09-04 16:00:00,1.5327,1.53282,1.53148,1.53167,147800000.0
2008-09-04 16:05:00,1.53193,1.5321,1.5306,1.53126,179800000.0
2008-09-04 16:10:00,1.53115,1.53177,1.53094,1.53143,131000000.0
2008-09-04 16:15:00,1.53124,1.53255,1.5308,1.53112,189900000.0
2008-09-04 16:20:00,1.53094,1.53162,1.53072,1.5315,215900002.0
2008-09-04 16:25:00,1.53156,1.53195,1.53098,1.53114,280300000.0
2008-09-04 16:30:00,1.53132,1.53241,1.5308,1.5317,300500000.0
2008-09-04 16:35:00,1.53153,1.53255,1.53117,1.5317,205600000.0
2008-09-04 16:40:00,1.53199,1.53199,1.52942,1.53002,210800000.0
2008-09-04 16:45:00,1.5301,1.5301,1.5283,1.52883,201200001.0
2008-09-04 16:50:00,1.52889,1.52921,1.52805,1.52901,206100000.0
2008-09-04 16:55:00,1.52903,1.53041,1.52845,1.53019,167900001.0
2008-09-04 17:00:00,1.53029,1.5305,1.52902,1.52956,168400000.0
2008-09-04 17:05:00,1.52954,1.52989,1.52905,1.5298,185300000.0
2008-09-04 17:10:00,1.52942,1.53062,1.52818,1.53045,184300002.0
2008-09-04 17:15:00,1.53091,1.53175,1.52767,1.52836,197000000.0
2008-09-04 17:20:00,1.52765,1.52948,1.52658,1.52739,184100000.0
2008-09-04 17:25:00,1.52736,1.52802,1.52607,1.52746,156100000.0
2008-09-04 17:30:00,1.52768,1.52891,1.52702,1.52848,193400001.0
2008-09-04 17:35:00,1.52855,1.52855,1.52662,1.52701,192200000.0
2008-09-04 17:40:00,1.52685,1.52732,1.5262,1.52623,234100001.0
2008-09-04 17:45:00,1.52644,1.5269,1.52598,1.52681,181200000.0
2008-09-04 17:50:00,1.527,1.52721,1.52631,1.52644,181000000.0
2008-09-04 17:55:00,1.52687,1.52765,1.52615,1.52733,227900000.0
2008-09-04 18:00:00,1.52731,1.52894,1.5271,1.52877,188000000.0
2008-09-04 18:05:00,1.52879,1.52891,1.52813,1.52816,202200000.0
2008-09-04 18:10:00,1.52833,1.52896,1.52726,1.52828,224000000.0
2008-09-04 18:15:00,1.52821,1.52838,1.52784,1.52795,219500000.0
2008-09-04 18:20:00,1.52776,1.52799,1.52707,1.52735,185400001.0
2008-09-04 18:25:00,1.5274,1.52774,1.52697,1.5275,140100000.0
2008-09-04 18:30:00,1.52802,1.52829,1.52758,1.52783,171600000.0
2008-09-04 18:35:00,1.52778,1.52778,1.52686,1.52745,196600000.0
2008-09-04 18:40:00,1.52721,1.52776,1.5271,1.52742,162700000.0
2008-09-04 18:45:00,1.52768,1.52776,1.52657,1.52674,170800000.0
2008-09-04 18:50:00,1.52698,1.52777,1.52688,1.52726,196800001.0
2008-09-04 18:55:00,1.52715,1.52773,1.52692,1.52753,163400000.0
2008-09-04 19:00:00,1.5275,1.52842,1.52724,1.52782,220300000.0
2008-09-04 19:05:00,1.52768,1.52835,1.52718,1.52801,168900000.0
2008-09-04 19:10:00,1.52828,1.52867,1.52791,1.52833,191000000.0
2008-09-04 19:15:00,1.52838,1.52843,1.5272,1.52757,247200001.0
2008-09-04 19:20:00,1.52757,1.52782,1.52665,1.52736,208600000.0
2008-09-04 19:25:00,1.52726,1.52726,1.52595,1.52705,149100000.0
2008-09-04 19:30:00,1.52721,1.52871,1.52691,1.52863,227600000.0
2008-09-04 19:35:00,1.52855,1.52995,1.52744,1.52939,154200000.0
2008-09-04 19:40:00,1.52917,1.52972,1.52882,1.52916,194300000.0
2008-09-04 19:45:00,1.52903,1.52917,1.5277,1.52791,247000001.0
2008-09-04 19:50:00,1.52798,1.52798,1.52717,1.52779,157600000.0
2008-09-04 19:55:00,1.52757,1.52785,1.52743,1.52769,213200002.0
2008-09-04 20:00:00,1.52774,1.52824,1.52718,1.52818,224400001.0
2008-09-04 20:05:00,1.52802,1.5281,1.52681,1.52688,183600001.0
2008-09-04 20:10:00,1.52668,1.52776,1.52668,1.52745,176300000.0
2008-09-04 20:15:00,1.52749,1.52749,1.52494,1.52498,242200000.0
2008-09-04 20:20:00,1.52562,1.52667,1.52555,1.52559,218300000.0
2008-09-04 20:25:00,1.52592,1.52778,1.52579,1.52767,186500000.0
2008-09-04 20:30:00,1.52769,1.52867,1.5274,1.52831,184600001.0
2008-09-04 20:35:00,1.52811,1.52881,1.52788,1.52861,199000000.0
2008-09-04 20:40:00,1.52859,1.52993,1.52838,1.52959,149200000.0
2008-09-04 20:45:00,1.52958,1.53006,1.52942,1.52978,191100000.0
2008-09-04 20:50:00,1.52976,1.53017,1.52934,1.52934,166800000.0
2008-09-04 20:55:00,1.52927,1.52981,1.52823,1.52825,207100000.0
2008-09-04 21:00:00,1.52819,1.52894,1.52753,1.52788,165900000.0
2008-09-04 21:05:00,1.52807,1.52922,1.52799,1.52864,163600001.0
2008-09-04 21:10:00,1.52866,1.53081,1.52854,1.53064,240800000.0
2008-09-04 21:15:00,1.53046,1.53193,1.53039,1.53136,157600000.0
2008-09-04 21:20:00,1.53151,1.53189,1.5309,1.53114,215600000.0
2008-09-04 21:25:00,1.53096,1.53096,1.53007,1.53096,127000001.0
2008-09-04 21:30:00,1.53087,1.53101,1.53038,1.53047,162900002.0
2008-09-04 21:35:00,1.53047,1.53069,1.52998,1.53068,153600000.0
2008-09-04 21:40:00,1.53051,1.53201,1.53051,1.53186,165600000.0
2008-09-04 21:45:00,1.53182,1.53255,1.53147,1.53166,239100001.0
2008-09-04 21:50:00,1.53166,1.53186,1.53113,1.53116,216300002.0
2008-09-04 21:55:00,1.53116,1.53176,1.53069,1.53131,177200000.0
2008-09-04 22:00:00,1.53126,1.53127,1.53067,1.53073,163000000.0
2008-09-04 22:05:00,1.53084,1.53138,1.53042,1.53045,158300000.0
2008-09-04 22:10:00,1.53061,1.53154,1.53038,1.53121,183200000.0
2008-09-04 22:15:00,1.53143,1.53164,1.53104,1.53154,137200000.0
2008-09-04 22:20:00,1.53178,1.53197,1.53144,1.53169,257400000.0
2008-09-04 22:25:00,1.53135,1.53152,1.53058,1.53086,212900001.0
2008-09-04 22:30:00,1.53097,1.53097,1.52978,1.53025,206800000.0
2008-09-04 22:35:00,1.53026,1.53057,1.52955,1.52965,157400000.0
2008-09-04 22:40:00,1.52955,1.52957,1.52908,1.52919,173600000.0
2008-09-04 22:45:00,1.52945,1.53038,1.5294,1.52978,159600001.0
2008-09-04 22:50:00,1.5303,1.53125,1.53015,1.53091,164300000.0
2008-09-04 22:55:00,1.53117,1.53181,1.53114,1.53178,163200000.0
2008-09-04 23:00:00,1.5315,1.5315,1.53043,1.5309,166400000.0
2008-09-04 23:05:00,1.5307,1.5307,1.52985,1.52995,122500000.0
2008-09-04 23:10:00,1.52994,1.53007,1.52512,1.52551,155900000.0
2008-09-04 23:15:00,1.52566,1.52644,1.52163,1.5239,216000001.0
2008-09-04 23:20:00,1.52449,1.52556,1.52383,1.52447,156000000.0
2008-09-04 23:25:00,1.52477,1.52546,1.52405,1.52502,211900001.0
2008-09-04 23:30:00,1.52551,1.52599,1.52457,1.52576,232200001.0
2008-09-04 23:35:00,1.52572,1.52693,1.52521,1.52606,177400001.0
2008-09-04 23:40:00,1.52585,1.52595,1.5241,1.52495,218100002.0
2008-09-04 23:45:00,1.52525,1.52561,1.52441,1.52483,136100000.0
2008-09-04 23:50:00,1.52467,1.52604,1.52411,1.52538,246900000.0
2008-09-04 23:55:00,1.52579,1.52592,1.52398,1.52483,167200000.0
2008-09-05 00:00:00,1.52508,1.52706,1.52495,1.52495,227900000.0
2008-09-05 00:05:00,1.52518,1.52699,1.52496,1.52559,204400000.0
2008-09-05 00:10:00,1.52531,1.52622,1.52449,1.52577,195800000.0
2008-09-05 00:15:00,1.52555,1.52597,1.52491,1.52558,158400000.0
2008-09-05 00:20:00,1.52594,1.52627,1.52429,1.52451,279700001.0
2008-09-05 00:25:00,1.52434,1.52469,1.52349,1.52351,185500000.0
2008-09-05 00:30:00,1.52366,1.52397,1.52332,1.52381,140700001.0
2008-09-05 00:35:00,1.5242,1.52613,1.52402,1.52583,157500000.0
2008-09-05 00:40:00,1.52557,1.52623,1.52472,1.526,183400000.0
2008-09-05 00:45:00,1.5259,1.5264,1.52536,1.5257,204000000.0
2008-09-05 00:50:00,1.5256,1.52655,1.52508,1.52517,183500000.0
2008-09-05 00:55:00,1.52486,1.52535,1.52407,1.52424,202000001.0
2008-09-05 01:00:00,1.52425,1.5249,1.5234,1.52407,166300000.0
2008-09-05 01:05:00,1.52515,1.52578,1.52427,1.52536,157600000.0
2008-09-05 01:10:00,1.52509,1.52569,1.52424,1.52446,151400002.0
2008-09-05 01:15:00,1.52446,1.52461,1.52357,1.52375,233900000.0
2008-09-05 01:20:00,1.52397,1.52473,1.5233,1.52406,145200000.0
2008-09-05 01:25:00,1.524,1.524,1.5225,1.52268,274600000.0
2008-09-05 01:30:00,1.52276,1.52389,1.5222,1.5238,201400000.0
2008-09-05 01:35:00,1.52381,1.52455,1.52262,1.52381,204000000.0
2008-09-05 01:40:00,1.52376,1.52376,1.52234,1.52246,163100000.0
2008-09-05 01:45:00,1.52243,1.52412,1.5219,1.52354,154800000.0
2008-09-05 01:50:00,1.52336,1.52414,1.52291,1.52408,182700000.0
2008-09-05 01:55:00,1.52399,1.52405,1.5233,1.52339,209500001.0
2008-09-05 02:00:00,1.52288,1.52478,1.52276,1.52452,400700000.0
2008-09-05 02:05:00,1.5246,1.5249,1.52431,1.52469,572900000.0
2008-09-05 02:10:00,1.52469,1.52538,1.52411,1.52515,456700002.0
2008-09-05 02:15:00,1.52512,1.52578,1.52411,1.52578,702500001.0
2008-09-05 02:20:00,1.52584,1.52631,1.52544,1.52569,179600000.0
2008-09-05 02:25:00,1.52528,1.52548,1.52413,1.52431,337900000.0
2008-09-05 02:30:00,1.52442,1.52458,1.52387,1.52451,497000001.0
2008-09-05 02:35:00,1.52469,1.52506,1.52394,1.52449,403400002.0
2008-09-05 02:40:00,1.52479,1.52534,1.52471,1.52478,274800000.0
2008-09-05 02:45:00,1.52466,1.52568,1.52448,1.52565,581900000.0
2008-09-05 02:50:00,1.52584,1.52639,1.52533,1.52606,355800000.0
2008-09-05 02:55:00,1.52621,1.52633,1.52568,1.52585,324100000.0
2008-09-05 03:00:00,1.52573,1.52584,1.52515,1.52536,339200002.0
2008-09-05 03:05:00,1.52545,1.52588,1.52424,1.52479,318800000.0
2008-09-05 03:10:00,1.52444,1.52746,1.52444,1.52732,176300000.0
2008-09-05 03:15:00,1.52692,1.52736,1.52501,1.52512,172100000.0
2008-09-05 03:20:00,1.52481,1.52668,1.52481,1.52519,254200000.0
2008-09-05 03:25:00,1.52544,1.52687,1.52446,1.52662,327900001.0
2008-09-05 03:30:00,1.52671,1.52679,1.52471,1.52509,243200001.0
2008-09-05 03:35:00,1.52499,1.52501,1.52304,1.52371,310700000.0
2008-09-05 03:40:00,1.52352,1.52533,1.52287,1.52297,356000003.0
2008-09-05 03:45:00,1.52292,1.52464,1.52277,1.52417,189599999.0
2008-09-05 03:50:00,1.52474,1.52589,1.52442,1.52472,291300001.0
2008-09-05 03:55:00,1.52456,1.52462,1.523,1.52457,923900001.0
2008-09-05 04:00:00,1.52453,1.52479,1.5233,1.52358,563700000.0
2008-09-05 04:05:00,1.52345,1.5245,1.52324,1.52436,551300000.0
2008-09-05 04:10:00,1.5245,1.52499,1.52423,1.52499,474000002.0
2008-09-05 04:15:00,1.52509,1.52536,1.52441,1.52482,395600001.0
2008-09-05 04:20:00,1.52488,1.52513,1.52447,1.52498,397400000.0
2008-09-05 04:25:00,1.52497,1.52563,1.52486,1.52521,503700001.0
2008-09-05 04:30:00,1.5249,1.52557,1.5247,1.52488,198800000.0
2008-09-05 04:35:00,1.52473,1.52489,1.52339,1.52385,514600003.0
2008-09-05 04:40:00,1.52365,1.52413,1.5226,1.52298,281200001.0
2008-09-05 04:45:00,1.52303,1.52366,1.52264,1.52289,274300000.0
2008-09-05 04:50:00,1.52269,1.5236,1.52269,1.52307,184400000.0
2008-09-05 04:55:00,1.52338,1.52338,1.52271,1.5228,281500001.0
2008-09-05 05:00:00,1.52275,1.52348,1.52239,1.52339,961700002.0
2008-09-05 05:05:00,1.52336,1.52413,1.52304,1.52372,1114200002.0
2008-09-05 05:10:00,1.52392,1.52444,1.52335,1.52336,871500000.0
2008-09-05 05:15:00,1.52354,1.52518,1.52347,1.5242,1139400002.0
2008-09-05 05:20:00,1.52422,1.52455,1.52385,1.52411,1090600000.0
2008-09-05 05:25:00,1.52407,1.52443,1.52313,1.52394,1050100002.0
2008-09-05 05:30:00,1.52391,1.52429,1.52305,1.52335,780200002.0
2008-09-05 05:35:00,1.52319,1.52359,1.52277,1.52359,923300000.0
2008-09-05 05:40:00,1.52364,1.52388,1.52316,1.52363,658500001.0
2008-09-05 05:45:00,1.52371,1.52448,1.52366,1.52395,934700000.0
2008-09-05 05:50:00,1.52392,1.52432,1.52354,1.52387,919200004.0
2008-09-05 05:55:00,1.524,1.52408,1.52351,1.52354,818900001.0
2008-09-05 06:00:00,1.52354,1.52366,1.52296,1.52299,1048100000.0
2008-09-05 06:05:00,1.52298,1.52375,1.52297,1.52337,1713500002.0
2008-09-05 06:10:00,1.52338,1.52342,1.52235,1.52253,1700300007.0
2008-09-05 06:15:00,1.52247,1.52276,1.52218,1.52276,911700002.0
2008-09-05 06:20:00,1.52293,1.52413,1.52279,1.52413,1541200006.0
2008-09-05 06:25:00,1.52426,1.52436,1.52342,1.52343,1297800003.0
2008-09-05 06:30:00,1.52343,1.52371,1.52305,1.52316,1132800004.0
2008-09-05 06:35:00,1.52298,1.52307,1.52226,1.52288,552300001.0
2008-09-05 06:40:00,1.52292,1.52356,1.52292,1.52318,1156400001.0
2008-09-05 06:45:00,1.52317,1.52372,1.52302,1.52352,1408600007.0
2008-09-05 06:50:00,1.52348,1.52375,1.5226,1.52279,1511800001.0
2008-09-05 06:55:00,1.5229,1.52324,1.52277,1.52324,1249000001.0
2008-09-05 07:00:00,1.52325,1.52437,1.52304,1.52437,1231200004.0
2008-09-05 07:05:00,1.52459,1.52564,1.52458,1.52537,984200001.0
2008-09-05 07:10:00,1.52563,1.52711,1.52557,1.5264,1867200005.0
2008-09-05 07:15:00,1.52646,1.52728,1.52646,1.52653,1375800003.0
2008-09-05 07:20:00,1.52632,1.52646,1.52538,1.52563,1751900004.0
2008-09-05 07:25:00,1.52558,1.52578,1.52486,1.52519,1492600004.0
2008-09-05 07:30:00,1.5253,1.52586,1.52458,1.52497,1767200001.0
2008-09-05 07:35:00,1.5249,1.52597,1.52419,1.52577,1266900001.0
2008-09-05 07:40:00,1.52593,1.52694,1.52584,1.52603,1731200001.0
2008-09-05 07:45:00,1.52606,1.52769,1.52564,1.52602,2767900002.0
2008-09-05 07:50:00,1.52578,1.52671,1.52566,1.52581,2525000004.0
2008-09-05 07:55:00,1.52589,1.52589,1.52458,1.52513,2694200000.0
2008-09-05 08:00:00,1.52449,1.52654,1.52431,1.52638,1949100000.0
2008-09-05 08:05:00,1.5264,1.52701,1.52622,1.52681,2411800002.0
2008-09-05 08:10:00,1.52674,1.52787,1.52618,1.52735,1626300003.0
2008-09-05 08:15:00,1.52718,1.52775,1.5258,1.52693,1299300002.0
2008-09-05 08:20:00,1.52679,1.52744,1.5263,1.52688,2003300004.0
2008-09-05 08:25:00,1.52676,1.5269,1.52533,1.52537,2213500003.0
2008-09-05 08:30:00,1.52538,1.52685,1.52527,1.52598,1819700003.0
2008-09-05 08:35:00,1.5258,1.52665,1.52454,1.52503,2111400004.0
2008-09-05 08:40:00,1.52498,1.5255,1.52375,1.52527,2035800005.0
2008-09-05 08:45:00,1.52545,1.52566,1.52442,1.52548,2735500004.0
2008-09-05 08:50:00,1.52542,1.52694,1.52532,1.52656,2671200000.0
2008-09-05 08:55:00,1.52684,1.52857,1.52575,1.52817,2398800004.0
2008-09-05 09:00:00,1.52813,1.52871,1.52719,1.52769,2748800006.0
2008-09-05 09:05:00,1.52773,1.52796,1.52596,1.52666,1966300004.0
2008-09-05 09:10:00,1.52656,1.52723,1.5258,1.52625,2216300003.0
2008-09-05 09:15:00,1.52618,1.5266,1.52588,1.52601,2066300000.0
2008-09-05 09:20:00,1.52584,1.52589,1.52382,1.52416,1668499999.0
2008-09-05 09:25:00,1.52414,1.52522,1.52402,1.52488,2347500009.0
2008-09-05 09:30:00,1.52476,1.52586,1.52386,1.52412,2120200001.0
2008-09-05 09:35:00,1.52414,1.52475,1.52371,1.52447,1819500002.0
2008-09-05 09:40:00,1.52421,1.52431,1.52297,1.52372,2055700002.0
2008-09-05 09:45:00,1.52351,1.5246,1.52275,1.52458,2001600003.0
2008-09-05 09:50:00,1.5247,1.52557,1.52326,1.52343,2258800002.0
2008-09-05 09:55:00,1.5233,1.5248,1.52287,1.5248,2914800006.0
2008-09-05 10:00:00,1.52547,1.52571,1.52439,1.52458,2348300003.0
2008-09-05 10:05:00,1.52432,1.52583,1.52431,1.52488,2529900004.0
2008-09-05 10:10:00,1.52481,1.52607,1.52436,1.52483,2248200007.0
2008-09-05 10:15:00,1.52483,1.52699,1.52466,1.52667,1974300000.0
2008-09-05 10:20:00,1.52654,1.52654,1.52387,1.52434,2356800008.0
2008-09-05 10:25:00,1.52446,1.52545,1.52422,1.52541,2487600002.0
2008-09-05 10:30:00,1.52541,1.52553,1.52161,1.52197,2619200004.0
2008-09-05 10:35:00,1.52193,1.52261,1.52117,1.52183,2437300005.0
2008-09-05 10:40:00,1.52201,1.52295,1.52137,1.52285,2385800005.0
2008-09-05 10:45:00,1.52286,1.52304,1.52215,1.52241,2157100003.0
2008-09-05 10:50:00,1.52242,1.52314,1.52119,1.52298,2060700002.0
2008-09-05 10:55:00,1.5233,1.52429,1.52178,1.52232,2564500003.0
2008-09-05 11:00:00,1.52239,1.52312,1.52144,1.52195,2364500005.0
2008-09-05 11:05:00,1.52216,1.52354,1.52211,1.52301,2123000003.0
2008-09-05 11:10:00,1.5229,1.52315,1.52197,1.52221,2368500003.0
2008-09-05 11:15:00,1.52217,1.52297,1.52135,1.52175,2173200002.0
2008-09-05 11:20:00,1.52139,1.5219,1.52076,1.52107,2603300003.0
2008-09-05 11:25:00,1.52114,1.5227,1.52102,1.52249,2401800001.0
2008-09-05 11:30:00,1.5224,1.52313,1.52194,1.52229,2639000005.0
2008-09-05 11:35:00,1.52229,1.52242,1.52157,1.52157,2780200003.0
2008-09-05 11:40:00,1.52174,1.52187,1.52013,1.52081,3196400007.0
2008-09-05 11:45:00,1.5207,1.5214,1.52035,1.52124,2297900004.0
2008-09-05 11:50:00,1.52123,1.52168,1.52049,1.52058,1381800005.0
2008-09-05 11:55:00,1.52059,1.52076,1.51994,1.52025,2319600004.0
2008-09-05 12:00:00,1.52024,1.5203,1.5195,1.5195,2054700001.0
2008-09-05 12:05:00,1.51941,1.51958,1.51863,1.51913,1949900002.0
2008-09-05 12:10:00,1.51926,1.52206,1.51916,1.52042,1925600002.0
2008-09-05 12:15:00,1.52022,1.5205,1.51714,1.51831,1618500001.0
2008-09-05 12:20:00,1.51833,1.51977,1.51807,1.51961,2265400003.0
2008-09-05 12:25:00,1.51947,1.52024,1.51906,1.51914,2357400003.0
2008-09-05 12:30:00,1.51918,1.5195,1.519,1.51923,3086100005.0
2008-09-05 12:35:00,1.5191,1.51934,1.51582,1.51633,2825800002.0
2008-09-05 12:40:00,1.516,1.51667,1.51468,1.51533,2111300003.0
2008-09-05 12:45:00,1.5156,1.51795,1.51547,1.51731,2192000003.0
2008-09-05 12:50:00,1.51719,1.51728,1.51602,1.51642,1853600001.0
2008-09-05 12:55:00,1.51629,1.51653,1.51273,1.51295,2386600002.0
2008-09-05 13:00:00,1.51107,1.515,1.51009,1.51445,1630100003.0
2008-09-05 13:05:00,1.51472,1.51756,1.51472,1.51679,1306000001.0
2008-09-05 13:10:00,1.51671,1.51846,1.51612,1.51797,1581100001.0
2008-09-05 13:15:00,1.51784,1.51811,1.51675,1.5172,1322800002.0
2008-09-05 13:20:00,1.51725,1.51754,1.51675,1.51718,1087400002.0
2008-09-05 13:25:00,1.51717,1.51774,1.51678,1.51772,1758100007.0
2008-09-05 13:30:00,1.5179,1.51827,1.51626,1.51672,1982700000.0
2008-09-05 13:35:00,1.51683,1.5174,1.51607,1.51721,2017100002.0
2008-09-05 13:40:00,1.51755,1.51862,1.51744,1.51849,1142900002.0
2008-09-05 13:45:00,1.51861,1.51928,1.51852,1.51892,1872900001.0
2008-09-05 13:50:00,1.51893,1.51916,1.51842,1.5187,1800799999.0
2008-09-05 13:55:00,1.51883,1.51949,1.51807,1.51817,1665200004.0
2008-09-05 14:00:00,1.51823,1.51948,1.51823,1.51941,1861500003.0
2008-09-05 14:05:00,1.51948,1.52013,1.5188,1.51985,1648400002.0
2008-09-05 14:10:00,1.52004,1.52062,1.5185,1.51888,1000800000.0
2008-09-05 14:15:00,1.51868,1.51949,1.51833,1.51917,1825800002.0
2008-09-05 14:20:00,1.51935,1.52065,1.51928,1.52027,1806300002.0
2008-09-05 14:25:00,1.52031,1.52065,1.51811,1.5188,1588800001.0
2008-09-05 14:30:00,1.51994,1.52086,1.51605,1.51724,211500001.0
2008-09-05 14:35:00,1.51882,1.5209,1.51678,1.51901,178800000.0
2008-09-05 14:40:00,1.51889,1.52141,1.51846,1.51853,219700001.0
2008-09-05 14:45:00,1.51853,1.52051,1.51639,1.51953,210400000.0
2008-09-05 14:50:00,1.51965,1.51976,1.51769,1.51775,209700002.0
2008-09-05 14:55:00,1.51752,1.51858,1.51642,1.51831,175300000.0
2008-09-05 15:00:00,1.51844,1.51917,1.51815,1.51847,196700000.0
2008-09-05 15:05:00,1.51822,1.52011,1.51795,1.52011,180600000.0
2008-09-05 15:10:00,1.51999,1.52092,1.51894,1.51946,148400001.0
2008-09-05 15:15:00,1.51981,1.52167,1.51945,1.52115,190700001.0
2008-09-05 15:20:00,1.52066,1.52091,1.51895,1.51955,197600001.0
2008-09-05 15:25:00,1.51921,1.51996,1.51798,1.51809,168000001.0
2008-09-05 15:30:00,1.51809,1.52037,1.51785,1.52,185000000.0
2008-09-05 15:35:00,1.51979,1.52066,1.51929,1.52041,204600000.0
2008-09-05 15:40:00,1.52069,1.52092,1.51895,1.52076,234800000.0
2008-09-05 15:45:00,1.5208,1.5212,1.52012,1.52038,270200003.0
2008-09-05 15:50:00,1.52009,1.52157,1.52009,1.52099,215400000.0
2008-09-05 15:55:00,1.521,1.52217,1.52026,1.52212,156800000.0
2008-09-05 16:00:00,1.5228,1.52415,1.52249,1.52382,152000000.0
2008-09-05 16:05:00,1.52351,1.52389,1.52261,1.52358,212400001.0
2008-09-05 16:10:00,1.5239,1.52395,1.51964,1.52004,175700000.0
2008-09-05 16:15:00,1.51976,1.52271,1.51975,1.52259,159800000.0
2008-09-05 16:20:00,1.52242,1.52286,1.52151,1.52278,228600000.0
2008-09-05 16:25:00,1.52284,1.52284,1.52124,1.52203,218100002.0
2008-09-05 16:30:00,1.52213,1.52236,1.52106,1.52236,278600001.0
2008-09-05 16:35:00,1.52245,1.52448,1.52174,1.52441,193800000.0
2008-09-05 16:40:00,1.52433,1.5245,1.52291,1.52324,211200000.0
2008-09-05 16:45:00,1.52316,1.52414,1.52245,1.52245,191700000.0
2008-09-05 16:50:00,1.52251,1.52333,1.52174,1.52214,226200000.0
2008-09-05 16:55:00,1.52191,1.52191,1.51955,1.51961,154300000.0
2008-09-05 17:00:00,1.51939,1.51992,1.51855,1.51944,225900000.0
2008-09-05 17:05:00,1.5196,1.5209,1.51937,1.52041,185700001.0
2008-09-05 17:10:00,1.52015,1.52071,1.51961,1.51987,197700001.0
2008-09-05 17:15:00,1.51981,1.51992,1.51894,1.51932,158000000.0
2008-09-05 17:20:00,1.51908,1.51978,1.51875,1.51939,210000001.0
2008-09-05 17:25:00,1.51919,1.51993,1.51876,1.519,160300001.0
2008-09-05 17:30:00,1.51888,1.51937,1.51858,1.5188,260000003.0
2008-09-05 17:35:00,1.51879,1.51885,1.51741,1.51885,194400000.0
2008-09-05 17:40:00,1.51877,1.51897,1.51812,1.51843,183500000.0
2008-09-05 17:45:00,1.51847,1.51879,1.5166,1.51683,203600000.0
2008-09-05 17:50:00,1.51677,1.51811,1.51667,1.51811,180600001.0
2008-09-05 17:55:00,1.51784,1.51872,1.51707,1.51804,205100000.0
2008-09-05 18:00:00,1.51811,1.51854,1.51726,1.51842,202800000.0
2008-09-05 18:05:00,1.51849,1.5191,1.51813,1.51893,242100000.0
2008-09-05 18:10:00,1.51902,1.51983,1.51849,1.51955,167000000.0
2008-09-05 18:15:00,1.51946,1.51976,1.51829,1.51837,233800000.0
2008-09-05 18:20:00,1.51852,1.51902,1.51755,1.51887,158600000.0
2008-09-05 18:25:00,1.51877,1.51877,1.5171,1.51738,178500000.0
2008-09-05 18:30:00,1.51759,1.51759,1.51625,1.51744,204900001.0
2008-09-05 18:35:00,1.5175,1.51778,1.51636,1.51668,182100000.0
2008-09-05 18:40:00,1.51644,1.51726,1.51644,1.51674,171400000.0
2008-09-05 18:45:00,1.51674,1.51699,1.51647,1.5167,150700000.0
2008-09-05 18:50:00,1.5169,1.51775,1.5167,1.51772,220900001.0
2008-09-05 18:55:00,1.51768,1.51947,1.51759,1.51912,195600000.0
2008-09-05 19:00:00,1.51929,1.5195,1.51824,1.51889,233100002.0
2008-09-05 19:05:00,1.519,1.52003,1.51874,1.51986,210100000.0
2008-09-05 19:10:00,1.52009,1.52042,1.51956,1.52021,211000001.0
2008-09-05 19:15:00,1.52018,1.52025,1.51922,1.51953,191200000.0
2008-09-05 19:20:00,1.51949,1.51957,1.51798,1.51816,195800000.0
2008-09-05 19:25:00,1.51818,1.51836,1.51749,1.51805,170300000.0
2008-09-05 19:30:00,1.5181,1.51828,1.51713,1.51785,221400001.0
2008-09-05 19:35:00,1.51784,1.51857,1.51741,1.51792,179500001.0
2008-09-05 19:40:00,1.51792,1.51861,1.51781,1.5184,260700000.0
2008-09-05 19:45:00,1.51823,1.51856,1.51762,1.51821,194200000.0
2008-09-05 19:50:00,1.51819,1.5186,1.51791,1.51831,161900000.0
2008-09-05 19:55:00,1.51824,1.51859,1.51787,1.51787,152000000.0
2008-09-05 20:00:00,1.5179,1.51822,1.5173,1.51766,224700000.0
2008-09-05 20:05:00,1.51732,1.51742,1.51648,1.51706,152300001.0
2008-09-05 20:10:00,1.51687,1.51734,1.51603,1.51694,155300000.0
2008-09-05 20:15:00,1.51701,1.51742,1.51664,1.51678,196700001.0
2008-09-05 20:20:00,1.51667,1.51712,1.51633,1.51667,169400000.0
2008-09-05 20:25:00,1.51715,1.51778,1.51671,1.51766,219400001.0
2008-09-05 20:30:00,1.51754,1.51803,1.51683,1.51803,202800001.0
2008-09-05 20:35:00,1.51804,1.51807,1.51635,1.51647,216200001.0
2008-09-05 20:40:00,1.51651,1.51658,1.51554,1.51588,165200000.0
2008-09-05 20:45:00,1.51609,1.51622,1.51521,1.51601,282300000.0
2008-09-05 20:50:00,1.51602,1.51603,1.51552,1.51566,228400001.0
2008-09-05 20:55:00,1.51566,1.51606,1.51495,1.51518,211300001.0
2008-09-05 21:00:00,1.5146,1.51568,1.5146,1.51555,144700000.0
2008-09-05 21:05:00,1.51535,1.51581,1.51514,1.51529,162800000.0
2008-09-05 21:10:00,1.51558,1.51586,1.51529,1.51586,178800000.0
2008-09-05 21:15:00,1.51553,1.5157,1.51512,1.51512,158700000.0
2008-09-05 21:20:00,1.51526,1.51567,1.51469,1.51469,204000000.0
2008-09-05 21:25:00,1.51466,1.51482,1.51412,1.51464,233500002.0
2008-09-05 21:30:00,1.51465,1.51475,1.51401,1.51403,217200000.0
2008-09-05 21:35:00,1.51386,1.51402,1.51215,1.51381,167900001.0
2008-09-05 21:40:00,1.51331,1.51342,1.51233,1.51273,182700001.0
2008-09-05 21:45:00,1.5131,1.5132,1.51139,1.51177,173000000.0
2008-09-05 21:50:00,1.51163,1.51258,1.51149,1.51164,242800000.0
2008-09-05 21:55:00,1.51176,1.51311,1.51166,1.51289,211700000.0
2008-09-05 22:00:00,1.51302,1.51338,1.51283,1.51304,166600000.0
2008-09-05 22:05:00,1.51318,1.51437,1.51289,1.51314,178700000.0
2008-09-05 22:10:00,1.51327,1.51333,1.5126,1.5126,208000000.0
2008-09-05 22:15:00,1.51279,1.51306,1.51238,1.51295,134200000.0
2008-09-05 22:20:00,1.513,1.51303,1.51221,1.51275,179400000.0
2008-09-05 22:25:00,1.51268,1.51307,1.51239,1.51281,166600000.0
2008-09-05 22:30:00,1.51283,1.51321,1.51241,1.51307,191100001.0
2008-09-05 22:35:00,1.5131,1.5131,1.5123,1.51239,171600001.0
2008-09-05 22:40:00,1.5125,1.51345,1.51216,1.51345,180500000.0
2008-09-05 22:45:00,1.5136,1.51491,1.51335,1.51471,164900001.0
2008-09-05 22:50:00,1.51486,1.51648,1.51457,1.51628,135700000.0
2008-09-05 22:55:00,1.51665,1.51675,1.512,1.512,190300000.0
2008-09-07 23:00:00,1.51667,1.51938,1.51251,1.51785,187800000.0
2008-09-07 23:05:00,1.51797,1.52096,1.51797,1.52078,163100000.0
2008-09-07 23:10:00,1.52072,1.52146,1.52052,1.52097,192800000.0
2008-09-07 23:15:00,1.52104,1.52104,1.52041,1.52051,154800000.0
2008-09-07 23:20:00,1.52055,1.52077,1.51986,1.52018,139400000.0
2008-09-07 23:25:00,1.52008,1.52033,1.51959,1.52003,237900001.0
2008-09-07 23:30:00,1.52007,1.52194,1.52,1.52184,270900001.0
2008-09-07 23:35:00,1.52136,1.52136,1.52037,1.52135,187100000.0
2008-09-07 23:40:00,1.52138,1.52189,1.52079,1.52079,181000000.0
2008-09-07 23:45:00,1.52045,1.52134,1.51977,1.52003,170900001.0
2008-09-07 23:50:00,1.52008,1.52032,1.51905,1.51905,184000000.0
2008-09-07 23:55:00,1.51969,1.51971,1.51858,1.51862,160100000.0
2008-09-08 00:00:00,1.51869,1.51957,1.51843,1.51911,208800001.0
2008-09-08 00:05:00,1.51947,1.51959,1.51657,1.51657,250600002.0
2008-09-08 00:10:00,1.51659,1.51695,1.51568,1.51595,176600000.0
2008-09-08 00:15:00,1.51593,1.51797,1.51352,1.51797,200700000.0
2008-09-08 00:20:00,1.51774,1.51828,1.51546,1.51575,195200000.0
2008-09-08 00:25:00,1.51381,1.51498,1.51245,1.51402,238000000.0
2008-09-08 00:30:00,1.51365,1.51739,1.51365,1.51499,176000001.0
2008-09-08 00:35:00,1.51504,1.51712,1.51481,1.51659,181000000.0
2008-09-08 00:40:00,1.51617,1.51625,1.51474,1.51621,131800000.0
2008-09-08 00:45:00,1.51639,1.51723,1.51606,1.51709,200500001.0
2008-09-08 00:50:00,1.51693,1.5175,1.51667,1.51724,155700000.0
2008-09-08 00:55:00,1.51679,1.51873,1.51679,1.51853,177500000.0
2008-09-08 01:00:00,1.51859,1.52048,1.51833,1.52048,174000000.0
2008-09-08 01:05:00,1.52032,1.52039,1.51856,1.51887,199000002.0
2008-09-08 01:10:00,1.51865,1.51908,1.51804,1.51891,120900000.0
2008-09-08 01:15:00,1.51887,1.5199,1.51854,1.51946,168200001.0
2008-09-08 01:20:00,1.51957,1.51995,1.51876,1.51939,183300000.0
2008-09-08 01:25:00,1.51936,1.5195,1.51867,1.51888,234000000.0
2008-09-08 01:30:00,1.51887,1.51944,1.51828,1.5191,169700000.0
2008-09-08 01:35:00,1.51907,1.52011,1.51907,1.51995,179700000.0
2008-09-08 01:40:00,1.52,1.52135,1.51957,1.51964,201700000.0
2008-09-08 01:45:00,1.51932,1.52043,1.51925,1.51997,177300000.0
2008-09-08 01:50:00,1.52011,1.52156,1.51984,1.52152,179500000.0
2008-09-08 01:55:00,1.52124,1.52145,1.52006,1.52006,177800000.0
2008-09-08 02:00:00,1.5198,1.51998,1.51875,1.51933,182600000.0
2008-09-08 02:05:00,1.51915,1.51928,1.51841,1.51898,183800001.0
2008-09-08 02:10:00,1.51912,1.51971,1.51823,1.51968,138600000.0
2008-09-08 02:15:00,1.5197,1.5198,1.51798,1.51908,127399999.0
2008-09-08 02:20:00,1.51901,1.51957,1.51854,1.5193,179000001.0
2008-09-08 02:25:00,1.51934,1.52028,1.51908,1.52014,225400000.0
2008-09-08 02:30:00,1.52017,1.52088,1.51942,1.52037,218000001.0
2008-09-08 02:35:00,1.52056,1.52056,1.51806,1.51864,143400000.0
2008-09-08 02:40:00,1.51846,1.51862,1.51674,1.51783,212900001.0
2008-09-08 02:45:00,1.51782,1.51866,1.5177,1.51832,132000000.0
2008-09-08 02:50:00,1.5182,1.51841,1.51718,1.5174,146100000.0
2008-09-08 02:55:00,1.51685,1.51708,1.51621,1.51685,212300000.0
2008-09-08 03:00:00,1.5167,1.51681,1.51566,1.51566,184600001.0
2008-09-08 03:05:00,1.51632,1.51651,1.5156,1.51573,171300000.0
2008-09-08 03:10:00,1.51595,1.51649,1.51556,1.51585,130800000.0
2008-09-08 03:15:00,1.51595,1.51683,1.51554,1.51669,280400000.0
2008-09-08 03:20:00,1.51666,1.51782,1.51611,1.51782,175000000.0
2008-09-08 03:25:00,1.51745,1.51817,1.51708,1.51749,118400000.0
2008-09-08 03:30:00,1.51738,1.51883,1.51733,1.51867,168900001.0
2008-09-08 03:35:00,1.51894,1.51983,1.51846,1.51964,185400000.0
2008-09-08 03:40:00,1.52005,1.52142,1.52005,1.52077,166000000.0
2008-09-08 03:45:00,1.52102,1.52102,1.51972,1.51991,203200002.0
2008-09-08 03:50:00,1.51984,1.52027,1.51947,1.52012,189600001.0
2008-09-08 03:55:00,1.51996,1.5209,1.51976,1.52038,189300001.0
2008-09-08 04:00:00,1.52049,1.52129,1.51956,1.52047,192900001.0
2008-09-08 04:05:00,1.52009,1.52134,1.52009,1.52056,168100000.0
2008-09-08 04:10:00,1.52046,1.52099,1.5197,1.52019,176400000.0
2008-09-08 04:15:00,1.52018,1.5208,1.5195,1.5208,165000000.0
2008-09-08 04:20:00,1.52068,1.52141,1.52054,1.5208,180400001.0
2008-09-08 04:25:00,1.52088,1.52178,1.52062,1.52123,181000000.0
2008-09-08 04:30:00,1.52118,1.52245,1.52077,1.52222,239200000.0
2008-09-08 04:35:00,1.52229,1.52336,1.52229,1.52333,215900000.0
2008-09-08 04:40:00,1.52321,1.52347,1.52227,1.52283,147700000.0
2008-09-08 04:45:00,1.523,1.52354,1.52247,1.52319,154500000.0
2008-09-08 04:50:00,1.52314,1.52314,1.52159,1.52227,137200000.0
2008-09-08 04:55:00,1.52236,1.52236,1.52077,1.52078,160600000.0
2008-09-08 05:00:00,1.52094,1.52179,1.52074,1.52176,211400002.0
2008-09-08 05:05:00,1.52173,1.52192,1.52116,1.52133,199300000.0
2008-09-08 05:10:00,1.52131,1.52235,1.52101,1.52223,158100000.0
2008-09-08 05:15:00,1.52219,1.52234,1.52149,1.52183,140800000.0
2008-09-08 05:20:00,1.52179,1.52196,1.52101,1.52121,199000001.0
2008-09-08 05:25:00,1.52113,1.52129,1.51996,1.5201,176000000.0
2008-09-08 05:30:00,1.52027,1.5211,1.52022,1.52079,168600000.0
2008-09-08 05:35:00,1.52078,1.5222,1.52038,1.52213,200900001.0
2008-09-08 05:40:00,1.5217,1.52272,1.52126,1.52263,143500000.0
2008-09-08 05:45:00,1.52255,1.52329,1.52255,1.52262,190600000.0
2008-09-08 05:50:00,1.52258,1.5228,1.52065,1.5214,149000000.0
2008-09-08 05:55:00,1.52124,1.52143,1.52089,1.52128,178300000.0
2008-09-08 06:00:00,1.5212,1.52153,1.52075,1.52123,193500000.0
2008-09-08 06:05:00,1.52113,1.52237,1.52101,1.52167,152700000.0
2008-09-08 06:10:00,1.52164,1.5222,1.52125,1.5216,195300000.0
2008-09-08 06:15:00,1.52162,1.52185,1.52105,1.52116,159800000.0
2008-09-08 06:20:00,1.52123,1.52225,1.52112,1.52157,170000000.0
2008-09-08 06:25:00,1.52163,1.52227,1.52144,1.52207,156900001.0
2008-09-08 06:30:00,1.52228,1.52263,1.52171,1.52211,166700000.0
2008-09-08 06:35:00,1.52185,1.52239,1.52168,1.52198,225999999.0
2008-09-08 06:40:00,1.52191,1.52262,1.52189,1.52215,166800002.0
2008-09-08 06:45:00,1.52234,1.52382,1.52187,1.52382,199000001.0
2008-09-08 06:50:00,1.52373,1.5239,1.52259,1.52305,146100000.0
2008-09-08 06:55:00,1.52335,1.52361,1.52273,1.52273,208400001.0
2008-09-08 07:00:00,1.52305,1.52305,1.52162,1.52176,204500000.0
2008-09-08 07:05:00,1.52151,1.52192,1.52137,1.52177,175300000.0
2008-09-08 07:10:00,1.52189,1.52193,1.52091,1.52161,199800000.0
2008-09-08 07:15:00,1.52175,1.52257,1.5215,1.52231,235800001.0
2008-09-08 07:20:00,1.52212,1.52267,1.52164,1.52241,197200000.0
2008-09-08 07:25:00,1.5225,1.52305,1.52233,1.52294,240600000.0
2008-09-08 07:30:00,1.52308,1.52338,1.52263,1.52336,262600000.0
2008-09-08 07:35:00,1.52312,1.52332,1.52238,1.52255,218700000.0
2008-09-08 07:40:00,1.52247,1.52301,1.52238,1.52264,192800000.0
2008-09-08 07:45:00,1.5226,1.52355,1.52137,1.52137,163200000.0
2008-09-08 07:50:00,1.52168,1.52221,1.52113,1.52183,239700000.0
2008-09-08 07:55:00,1.52251,1.52288,1.52158,1.52171,231100000.0
2008-09-08 08:00:00,1.52176,1.52186,1.52012,1.52087,226100000.0
2008-09-08 08:05:00,1.52006,1.52039,1.51926,1.51955,192700000.0
2008-09-08 08:10:00,1.51947,1.52036,1.51914,1.52032,207100001.0
2008-09-08 08:15:00,1.52035,1.52035,1.51905,1.51961,159900000.0
2008-09-08 08:20:00,1.51989,1.51989,1.51846,1.51869,196100000.0
2008-09-08 08:25:00,1.51844,1.51976,1.51822,1.51945,194800000.0
2008-09-08 08:30:00,1.51916,1.52024,1.5188,1.51952,178400000.0
2008-09-08 08:35:00,1.51971,1.52041,1.51922,1.51961,206500001.0
2008-09-08 08:40:00,1.51963,1.51965,1.51804,1.5182,158800000.0
2008-09-08 08:45:00,1.51812,1.51836,1.51689,1.5176,189800000.0
2008-09-08 08:50:00,1.51744,1.51796,1.51681,1.5175,205500000.0
2008-09-08 08:55:00,1.51688,1.51688,1.51491,1.51569,206200000.0
2008-09-08 09:00:00,1.51587,1.51701,1.51564,1.5166,156900001.0
2008-09-08 09:05:00,1.5166,1.51688,1.51516,1.51592,224400001.0
2008-09-08 09:10:00,1.51591,1.5165,1.51579,1.51626,173000000.0
2008-09-08 09:15:00,1.51619,1.51776,1.516,1.5174,199500001.0
2008-09-08 09:20:00,1.51765,1.51771,1.51669,1.51718,174100000.0
2008-09-08 09:25:00,1.51686,1.5178,1.51655,1.51775,193200000.0
2008-09-08 09:30:00,1.51748,1.51751,1.51652,1.51686,202300000.0
2008-09-08 09:35:00,1.51677,1.51704,1.51624,1.51673,214700000.0
2008-09-08 09:40:00,1.51663,1.51663,1.5156,1.51617,194700000.0
2008-09-08 09:45:00,1.51616,1.51641,1.51509,1.51542,186800001.0
2008-09-08 09:50:00,1.51568,1.51609,1.51373,1.51487,214900000.0
2008-09-08 09:55:00,1.51471,1.515,1.51374,1.515,194400000.0
2008-09-08 10:00:00,1.51515,1.51515,1.51244,1.51355,238400000.0
2008-09-08 10:05:00,1.51313,1.5139,1.51212,1.51267,125800000.0
2008-09-08 10:10:00,1.51294,1.5138,1.51255,1.51303,199300000.0
2008-09-08 10:15:00,1.5124,1.51429,1.51144,1.51355,204600000.0
2008-09-08 10:20:00,1.51374,1.51431,1.5126,1.51421,199600000.0
2008-09-08 10:25:00,1.51439,1.51546,1.51419,1.51456,175800000.0
2008-09-08 10:30:00,1.51443,1.51507,1.51359,1.51492,208900000.0
2008-09-08 10:35:00,1.51533,1.5156,1.51292,1.51292,152800000.0
2008-09-08 10:40:00,1.5133,1.51353,1.51264,1.51302,191800000.0
2008-09-08 10:45:00,1.51305,1.51342,1.51298,1.51327,167700000.0
2008-09-08 10:50:00,1.51353,1.51434,1.5135,1.51378,195100000.0
2008-09-08 10:55:00,1.51383,1.51383,1.51047,1.51094,197400000.0
2008-09-08 11:00:00,1.5111,1.51151,1.50945,1.50966,134200000.0
2008-09-08 11:05:00,1.50918,1.50924,1.50688,1.5075,205000001.0
2008-09-08 11:10:00,1.50734,1.50925,1.50734,1.50875,213500000.0
2008-09-08 11:15:00,1.50935,1.51112,1.50903,1.5111,218400001.0
2008-09-08 11:20:00,1.5108,1.51096,1.50979,1.51054,218400000.0
2008-09-08 11:25:00,1.51067,1.51076,1.50859,1.50878,255000001.0
2008-09-08 11:30:00,1.50895,1.51028,1.50888,1.51019,235300003.0
2008-09-08 11:35:00,1.51006,1.51019,1.50952,1.50981,200400001.0
2008-09-08 11:40:00,1.50996,1.51026,1.5081,1.50859,163200000.0
2008-09-08 11:45:00,1.50896,1.51113,1.50885,1.51073,142600000.0
2008-09-08 11:50:00,1.51093,1.51133,1.51036,1.51086,168900000.0
2008-09-08 11:55:00,1.51077,1.51093,1.50947,1.50975,191000002.0
2008-09-08 12:00:00,1.50979,1.51021,1.50943,1.51005,175500001.0
2008-09-08 12:05:00,1.51003,1.51078,1.5091,1.50989,183000002.0
2008-09-08 12:10:00,1.51004,1.51004,1.50707,1.50737,225500000.0
2008-09-08 12:15:00,1.50713,1.50953,1.50703,1.5095,150200001.0
2008-09-08 12:20:00,1.50962,1.511,1.50962,1.51082,238200002.0
2008-09-08 12:25:00,1.51087,1.5124,1.51062,1.51239,170900000.0
2008-09-08 12:30:00,1.51266,1.51303,1.51161,1.51187,207500001.0
2008-09-08 12:35:00,1.51189,1.51244,1.5113,1.51227,166800000.0
2008-09-08 12:40:00,1.51231,1.51255,1.51202,1.51228,230799999.0
2008-09-08 12:45:00,1.51241,1.51401,1.51241,1.51326,212100000.0
2008-09-08 12:50:00,1.51339,1.51339,1.51199,1.51215,195700000.0
2008-09-08 12:55:00,1.5124,1.51311,1.51212,1.5122,224600001.0
2008-09-08 13:00:00,1.512,1.51327,1.51174,1.51244,145300000.0
2008-09-08 13:05:00,1.51197,1.51249,1.51157,1.51157,177500000.0
2008-09-08 13:10:00,1.51132,1.51219,1.51105,1.5118,167600000.0
2008-09-08 13:15:00,1.51206,1.51212,1.51087,1.5112,226300000.0
2008-09-08 13:20:00,1.51142,1.51195,1.51074,1.51195,179300000.0
2008-09-08 13:25:00,1.51173,1.51241,1.51121,1.51229,216100000.0
2008-09-08 13:30:00,1.51217,1.51217,1.51038,1.51128,1670000002.0
2008-09-08 13:35:00,1.51127,1.51144,1.51068,1.5109,1679200002.0
2008-09-08 13:40:00,1.51093,1.51143,1.51024,1.51041,2051500007.0
2008-09-08 13:45:00,1.51025,1.51105,1.50979,1.51022,958100003.0
2008-09-08 13:50:00,1.51033,1.51084,1.50999,1.51003,1604100003.0
2008-09-08 13:55:00,1.51009,1.51052,1.50957,1.51038,1948100005.0
2008-09-08 14:00:00,1.51035,1.51119,1.51006,1.51092,1794400006.0
2008-09-08 14:05:00,1.5108,1.51086,1.50814,1.50858,1925600005.0
2008-09-08 14:10:00,1.50854,1.50903,1.50808,1.50873,1783800004.0
2008-09-08 14:15:00,1.50878,1.51004,1.5086,1.50982,1193600001.0
2008-09-08 14:20:00,1.50966,1.51025,1.50821,1.50867,2041400007.0
2008-09-08 14:25:00,1.50855,1.50887,1.50702,1.50875,1888500003.0
2008-09-08 14:30:00,1.50823,1.51033,1.50741,1.51011,1730200004.0
2008-09-08 14:35:00,1.51025,1.51193,1.51018,1.51112,1139000000.0
2008-09-08 14:40:00,1.51123,1.51233,1.51089,1.51222,1319700003.0
2008-09-08 14:45:00,1.51182,1.51259,1.50958,1.50965,1546500004.0
2008-09-08 14:50:00,1.50957,1.51146,1.50939,1.51076,1245700001.0
2008-09-08 14:55:00,1.51062,1.51082,1.50935,1.51015,1561600004.0
2008-09-08 15:00:00,1.5102,1.51046,1.50883,1.5096,2337000003.0
2008-09-08 15:05:00,1.50952,1.50983,1.50881,1.5097,1955100001.0
2008-09-08 15:10:00,1.50983,1.51037,1.50944,1.50994,2218400002.0
2008-09-08 15:15:00,1.50989,1.51018,1.50904,1.50994,1869700003.0
2008-09-08 15:20:00,1.50984,1.5103,1.50928,1.50966,2713500000.0
2008-09-08 15:25:00,1.50988,1.51102,1.50956,1.51064,3043200003.0
2008-09-08 15:30:00,1.51064,1.51068,1.50954,1.51005,2428399999.0
2008-09-08 15:35:00,1.5102,1.5102,1.50852,1.50928,2138100007.0
2008-09-08 15:40:00,1.50924,1.50929,1.50853,1.50885,1485900001.0
2008-09-08 15:45:00,1.50888,1.50928,1.50822,1.50893,2003300001.0
2008-09-08 15:50:00,1.50916,1.50988,1.50895,1.50988,1882800005.0
2008-09-08 15:55:00,1.50974,1.51043,1.50915,1.50935,2024100002.0
2008-09-08 16:00:00,1.50911,1.51149,1.50911,1.51123,2331700010.0
2008-09-08 16:05:00,1.5113,1.51141,1.51034,1.51107,1326000002.0
2008-09-08 16:10:00,1.51127,1.51159,1.51043,1.51064,2523200004.0
2008-09-08 16:15:00,1.51077,1.51141,1.51024,1.51034,3197000002.0
2008-09-08 16:20:00,1.51014,1.51058,1.50842,1.50894,2655300005.0
2008-09-08 16:25:00,1.50875,1.51041,1.50874,1.50991,2494000003.0
2008-09-08 16:30:00,1.5098,1.51038,1.50911,1.5094,2264700002.0
2008-09-08 16:35:00,1.50937,1.51,1.50863,1.5099,2621900006.0
2008-09-08 16:40:00,1.5101,1.51169,1.50999,1.51123,2032600003.0
2008-09-08 16:45:00,1.51127,1.51217,1.51111,1.51188,2464400003.0
2008-09-08 16:50:00,1.51189,1.51345,1.51156,1.51345,2169100006.0
2008-09-08 16:55:00,1.51355,1.51421,1.51253,1.5128,2423000008.0
2008-09-08 17:00:00,1.51284,1.51546,1.51265,1.51398,2432900005.0
2008-09-08 17:05:00,1.514,1.51533,1.51373,1.51474,2131500001.0
2008-09-08 17:10:00,1.51459,1.51459,1.5135,1.51366,2180700003.0
2008-09-08 17:15:00,1.51373,1.51408,1.51333,1.51363,2298900002.0
2008-09-08 17:20:00,1.51354,1.51383,1.51167,1.51281,2316500001.0
2008-09-08 17:25:00,1.51277,1.51358,1.51253,1.5135,2574700002.0
2008-09-08 17:30:00,1.51351,1.51379,1.51296,1.51316,2719700004.0
2008-09-08 17:35:00,1.51323,1.51422,1.51273,1.51384,2189500007.0
2008-09-08 17:40:00,1.51356,1.51361,1.51203,1.51208,1795100004.0
2008-09-08 17:45:00,1.51198,1.51274,1.51133,1.51212,2299900001.0
2008-09-08 17:50:00,1.51215,1.51331,1.51183,1.51305,2340000004.0
2008-09-08 17:55:00,1.51312,1.51324,1.50969,1.5102,2485200004.0
2008-09-08 18:00:00,1.51027,1.51064,1.50938,1.51042,3058100008.0
2008-09-08 18:05:00,1.51049,1.51114,1.50992,1.51101,2396500006.0
2008-09-08 18:10:00,1.51082,1.51119,1.50886,1.50926,2081800001.0
2008-09-08 18:15:00,1.50958,1.50994,1.5087,1.50884,2002600004.0
2008-09-08 18:20:00,1.50901,1.50989,1.50901,1.50956,1839500007.0
2008-09-08 18:25:00,1.5098,1.51,1.50891,1.50935,2190700002.0
2008-09-08 18:30:00,1.50931,1.50931,1.50715,1.50897,2428100002.0
2008-09-08 18:35:00,1.50891,1.50922,1.50809,1.50812,1721100005.0
2008-09-08 18:40:00,1.50801,1.50934,1.50773,1.50915,2177300002.0
2008-09-08 18:45:00,1.50932,1.51039,1.50915,1.51016,2173200003.0
2008-09-08 18:50:00,1.51025,1.51025,1.50937,1.50984,1952300001.0
2008-09-08 18:55:00,1.50968,1.51048,1.50902,1.51045,2708900004.0
2008-09-08 19:00:00,1.51041,1.51041,1.50944,1.50996,2343699999.0
2008-09-08 19:05:00,1.50984,1.50993,1.50909,1.50937,2797100005.0
2008-09-08 19:10:00,1.50945,1.51008,1.50922,1.50956,2745800004.0
2008-09-08 19:15:00,1.50951,1.50978,1.50866,1.50894,2041700002.0
2008-09-08 19:20:00,1.509,1.50946,1.50772,1.50772,2063300004.0
2008-09-08 19:25:00,1.50761,1.50844,1.50742,1.50797,1775200004.0
2008-09-08 19:30:00,1.50788,1.50813,1.50663,1.50722,2365700002.0
2008-09-08 19:35:00,1.50702,1.50703,1.50529,1.50561,1754600000.0
2008-09-08 19:40:00,1.50568,1.50611,1.50434,1.50563,1476100003.0
2008-09-08 19:45:00,1.50558,1.50591,1.50444,1.50564,1589700002.0
2008-09-08 19:50:00,1.50569,1.50621,1.50541,1.50575,2255600003.0
2008-09-08 19:55:00,1.50566,1.50566,1.50452,1.50515,2027700004.0
2008-09-08 20:00:00,1.50498,1.50537,1.50452,1.50516,2715700005.0
2008-09-08 20:05:00,1.50517,1.50548,1.50462,1.50503,2680100006.0
2008-09-08 20:10:00,1.50516,1.50578,1.50489,1.50538,2894300005.0
2008-09-08 20:15:00,1.50531,1.50558,1.50405,1.50517,1913300004.0
2008-09-08 20:20:00,1.50529,1.50578,1.50472,1.5055,1249400001.0
2008-09-08 20:25:00,1.50546,1.50609,1.5053,1.50573,1886200004.0
2008-09-08 20:30:00,1.5058,1.50645,1.50538,1.5064,1327200005.0
2008-09-08 20:35:00,1.50629,1.50711,1.50618,1.50711,1876300005.0
2008-09-08 20:40:00,1.50733,1.50733,1.50629,1.50658,1523500007.0
2008-09-08 20:45:00,1.50648,1.50666,1.50568,1.5062,1711600001.0
2008-09-08 20:50:00,1.50607,1.5062,1.50524,1.50529,1083700002.0
2008-09-08 20:55:00,1.50525,1.50562,1.5047,1.5055,1275500002.0
2008-09-08 21:00:00,1.50571,1.50645,1.50571,1.506,1153500001.0
2008-09-08 21:05:00,1.50607,1.50657,1.50574,1.50613,1533300001.0
2008-09-08 21:10:00,1.50616,1.50711,1.5058,1.50691,1365200001.0
2008-09-08 21:15:00,1.50689,1.50735,1.50656,1.50656,1032700002.0
2008-09-08 21:20:00,1.50655,1.50676,1.50564,1.5058,588400000.0
2008-09-08 21:25:00,1.50586,1.50661,1.50579,1.50618,1088000000.0
2008-09-08 21:30:00,1.50659,1.50752,1.50642,1.50702,1419000001.0
2008-09-08 21:35:00,1.50695,1.5075,1.50677,1.50724,1498900000.0
2008-09-08 21:40:00,1.50727,1.50727,1.50566,1.50608,888100003.0
2008-09-08 21:45:00,1.5061,1.50649,1.50551,1.50575,1583900005.0
2008-09-08 21:50:00,1.50579,1.50667,1.50549,1.5065,1770700004.0
2008-09-08 21:55:00,1.50648,1.50653,1.50522,1.50534,938100001.0
2008-09-08 22:00:00,1.50533,1.5059,1.50437,1.5059,738300000.0
2008-09-08 22:05:00,1.50585,1.50619,1.50524,1.5053,880000000.0
2008-09-08 22:10:00,1.50528,1.50724,1.50527,1.50665,992500001.0
2008-09-08 22:15:00,1.50646,1.50657,1.50552,1.50627,693900000.0
2008-09-08 22:20:00,1.50633,1.50694,1.50628,1.50655,939400001.0
2008-09-08 22:25:00,1.50639,1.50682,1.50517,1.5053,847400001.0
2008-09-08 22:30:00,1.50583,1.50721,1.50583,1.50618,1034600001.0
2008-09-08 22:35:00,1.50604,1.50623,1.50506,1.50535,1018300002.0
2008-09-08 22:40:00,1.50562,1.50567,1.50415,1.50436,999400001.0
2008-09-08 22:45:00,1.50435,1.50456,1.50415,1.50432,929000001.0
2008-09-08 22:50:00,1.50425,1.50451,1.50387,1.50436,1119700002.0
2008-09-08 22:55:00,1.50449,1.50483,1.50343,1.50374,901300004.0
2008-09-08 23:00:00,1.50367,1.50418,1.50322,1.50418,240600001.0
2008-09-08 23:05:00,1.50374,1.50451,1.50353,1.50406,184900000.0
2008-09-08 23:10:00,1.50413,1.50531,1.50411,1.50489,284000001.0
2008-09-08 23:15:00,1.50477,1.50477,1.50381,1.50405,222300000.0
2008-09-08 23:20:00,1.50407,1.50509,1.50383,1.50383,459300001.0
2008-09-08 23:25:00,1.50386,1.50519,1.50383,1.50473,195400000.0
2008-09-08 23:30:00,1.50488,1.50647,1.50484,1.5058,602700002.0
2008-09-08 23:35:00,1.50567,1.50567,1.50454,1.50494,403700001.0
2008-09-08 23:40:00,1.50494,1.50547,1.50473,1.50539,380800001.0
2008-09-08 23:45:00,1.50544,1.50544,1.50479,1.50521,350500001.0
2008-09-08 23:50:00,1.50486,1.50486,1.50359,1.50369,567400000.0
2008-09-08 23:55:00,1.50385,1.50484,1.50364,1.50469,529400000.0
2008-09-09 00:00:00,1.5045,1.50508,1.50384,1.50453,1082800003.0
2008-09-09 00:05:00,1.50451,1.50493,1.50434,1.5048,364900000.0
2008-09-09 00:10:00,1.50453,1.50516,1.50442,1.50499,173200000.0
2008-09-09 00:15:00,1.50497,1.50537,1.50448,1.50461,361000000.0
2008-09-09 00:20:00,1.50474,1.5053,1.50468,1.50486,257600000.0
2008-09-09 00:25:00,1.50485,1.50541,1.50417,1.50533,187000001.0
2008-09-09 00:30:00,1.50519,1.50519,1.50303,1.50464,356700002.0
2008-09-09 00:35:00,1.50413,1.50438,1.50367,1.50376,247500000.0
2008-09-09 00:40:00,1.50394,1.50464,1.50377,1.50397,171800000.0
2008-09-09 00:45:00,1.50429,1.50528,1.50401,1.5049,161700000.0
2008-09-09 00:50:00,1.50529,1.50544,1.50489,1.50492,317800000.0
2008-09-09 00:55:00,1.50504,1.5063,1.50492,1.50613,317400001.0
2008-09-09 01:00:00,1.50606,1.50633,1.50555,1.50587,265600001.0
2008-09-09 01:05:00,1.50546,1.50664,1.50546,1.50639,288400002.0
2008-09-09 01:10:00,1.50593,1.50691,1.50574,1.50602,563200000.0
2008-09-09 01:15:00,1.50617,1.50703,1.50607,1.50678,270600001.0
2008-09-09 01:20:00,1.50661,1.5068,1.50524,1.50609,422500001.0
2008-09-09 01:25:00,1.50605,1.50643,1.50451,1.50466,540500002.0
2008-09-09 01:30:00,1.50458,1.50468,1.50359,1.50359,310700001.0
2008-09-09 01:35:00,1.50354,1.50458,1.50285,1.50451,230300000.0
2008-09-09 01:40:00,1.50451,1.50489,1.50323,1.50335,784800001.0
2008-09-09 01:45:00,1.50331,1.50419,1.50317,1.50419,395800000.0
2008-09-09 01:50:00,1.50426,1.50459,1.50388,1.50439,665100001.0
2008-09-09 01:55:00,1.50431,1.5052,1.50431,1.50498,382800000.0
2008-09-09 02:00:00,1.50582,1.50641,1.5058,1.5058,164000000.0
2008-09-09 02:05:00,1.50591,1.50604,1.50565,1.50604,133900000.0
2008-09-09 02:10:00,1.50591,1.50598,1.50494,1.5053,165800001.0
2008-09-09 02:15:00,1.50517,1.50602,1.50495,1.50558,117600000.0
2008-09-09 02:20:00,1.50559,1.50611,1.50526,1.50595,187300000.0
2008-09-09 02:25:00,1.50581,1.5062,1.50481,1.50507,158699999.0
2008-09-09 02:30:00,1.50507,1.50542,1.50424,1.50491,171300000.0
2008-09-09 02:35:00,1.50513,1.50599,1.50496,1.50558,157100000.0
2008-09-09 02:40:00,1.5057,1.50632,1.50549,1.50625,154999999.0
2008-09-09 02:45:00,1.50605,1.50617,1.50465,1.50492,124800000.0
2008-09-09 02:50:00,1.50489,1.50571,1.50476,1.50489,152900001.0
2008-09-09 02:55:00,1.50402,1.50448,1.50261,1.50354,176300001.0
2008-09-09 03:00:00,1.50424,1.50427,1.50262,1.50262,205100000.0
2008-09-09 03:05:00,1.5029,1.50384,1.50239,1.50348,145900000.0
2008-09-09 03:10:00,1.50373,1.50373,1.50232,1.50311,199500000.0
2008-09-09 03:15:00,1.5034,1.50376,1.5033,1.50357,190700000.0
2008-09-09 03:20:00,1.50368,1.50383,1.50237,1.5025,160700000.0
2008-09-09 03:25:00,1.50178,1.50178,1.50025,1.50046,128900000.0
2008-09-09 03:30:00,1.50021,1.50304,1.49998,1.50209,160200000.0
2008-09-09 03:35:00,1.50183,1.50304,1.50128,1.50207,175900000.0
2008-09-09 03:40:00,1.50204,1.50232,1.50141,1.5017,111000000.0
2008-09-09 03:45:00,1.50199,1.50227,1.50078,1.5012,175300000.0
2008-09-09 03:50:00,1.50141,1.50219,1.50085,1.50216,236800001.0
2008-09-09 03:55:00,1.50151,1.5021,1.50045,1.5021,159900000.0
2008-09-09 04:00:00,1.50206,1.50214,1.50103,1.50134,164600000.0
2008-09-09 04:05:00,1.50148,1.50205,1.50118,1.50143,161499999.0
2008-09-09 04:10:00,1.50141,1.5025,1.50117,1.50217,136800000.0
2008-09-09 04:15:00,1.50233,1.503,1.50189,1.503,177700000.0
2008-09-09 04:20:00,1.50291,1.50296,1.50223,1.50269,188600000.0
2008-09-09 04:25:00,1.50283,1.50283,1.50212,1.50246,122000000.0
2008-09-09 04:30:00,1.50253,1.503,1.50219,1.5029,203400000.0
2008-09-09 04:35:00,1.50293,1.50316,1.5013,1.5018,133500000.0
2008-09-09 04:40:00,1.5017,1.50244,1.50129,1.50134,122200000.0
2008-09-09 04:45:00,1.50135,1.50135,1.50033,1.50094,150200000.0
2008-09-09 04:50:00,1.50053,1.50143,1.50053,1.50103,155500000.0
2008-09-09 04:55:00,1.50123,1.50124,1.49973,1.50037,195000000.0
2008-09-09 05:00:00,1.5008,1.50237,1.50069,1.50181,147300000.0
2008-09-09 05:05:00,1.50191,1.50345,1.50175,1.5024,173900001.0
2008-09-09 05:10:00,1.50248,1.50331,1.50225,1.50284,176200001.0
2008-09-09 05:15:00,1.50306,1.5043,1.50285,1.50318,158100000.0
2008-09-09 05:20:00,1.5031,1.504,1.50261,1.504,182600001.0
2008-09-09 05:25:00,1.50417,1.50525,1.50225,1.50303,217800000.0
2008-09-09 05:30:00,1.50292,1.5033,1.50235,1.50258,185300001.0
2008-09-09 05:35:00,1.50278,1.50293,1.50205,1.50259,214400000.0
2008-09-09 05:40:00,1.5024,1.50301,1.50058,1.50247,171300000.0
2008-09-09 05:45:00,1.50218,1.50282,1.50077,1.50088,215600001.0
2008-09-09 05:50:00,1.5007,1.50211,1.5007,1.50177,174800001.0
2008-09-09 05:55:00,1.50189,1.50253,1.50133,1.50192,150000000.0
2008-09-09 06:00:00,1.50196,1.50258,1.50152,1.50187,207500000.0
2008-09-09 06:05:00,1.50176,1.50201,1.50139,1.5014,210200000.0
2008-09-09 06:10:00,1.50154,1.50168,1.50048,1.50079,175700000.0
2008-09-09 06:15:00,1.50076,1.50096,1.50002,1.50013,159400000.0
2008-09-09 06:20:00,1.50043,1.5021,1.50026,1.50177,152800001.0
2008-09-09 06:25:00,1.50162,1.50177,1.5013,1.5013,169500001.0
2008-09-09 06:30:00,1.50133,1.50133,1.50079,1.5011,186300000.0
2008-09-09 06:35:00,1.50084,1.50163,1.50034,1.50104,179800000.0
2008-09-09 06:40:00,1.50119,1.50204,1.50091,1.50204,149700000.0
2008-09-09 06:45:00,1.50232,1.50265,1.50168,1.50201,198300001.0
2008-09-09 06:50:00,1.50176,1.5019,1.50022,1.50079,153900000.0
2008-09-09 06:55:00,1.50113,1.50164,1.50068,1.50117,183800001.0
2008-09-09 07:00:00,1.50157,1.50202,1.50102,1.50186,213000000.0
2008-09-09 07:05:00,1.50175,1.50241,1.50139,1.50237,195700000.0
2008-09-09 07:10:00,1.50274,1.5034,1.50244,1.50244,210400000.0
2008-09-09 07:15:00,1.50255,1.50312,1.50202,1.50215,173200000.0
2008-09-09 07:20:00,1.50204,1.50235,1.50149,1.50184,304100001.0
2008-09-09 07:25:00,1.50202,1.50253,1.50182,1.50185,233100000.0
2008-09-09 07:30:00,1.50183,1.50217,1.50139,1.50205,189100001.0
2008-09-09 07:35:00,1.50167,1.50183,1.50029,1.50091,154500000.0
2008-09-09 07:40:00,1.50083,1.5012,1.5002,1.50067,145900000.0
2008-09-09 07:45:00,1.5008,1.50133,1.50006,1.50071,158300000.0
2008-09-09 07:50:00,1.50096,1.50134,1.50023,1.50101,150900000.0
2008-09-09 07:55:00,1.50128,1.50166,1.50092,1.50155,201500001.0
2008-09-09 08:00:00,1.50179,1.50207,1.50131,1.5019,207100001.0
2008-09-09 08:05:00,1.50205,1.5021,1.49939,1.50016,203900000.0
2008-09-09 08:10:00,1.50006,1.50091,1.49972,1.50067,173400000.0
2008-09-09 08:15:00,1.50065,1.50065,1.5,1.50029,157300000.0
2008-09-09 08:20:00,1.50017,1.50097,1.4998,1.50058,201900000.0
2008-09-09 08:25:00,1.50093,1.50162,1.50049,1.50129,188200000.0
2008-09-09 08:30:00,1.50119,1.50191,1.50054,1.50191,184200001.0
2008-09-09 08:35:00,1.50197,1.50287,1.50191,1.50259,200800001.0
2008-09-09 08:40:00,1.50248,1.50353,1.50207,1.50329,175200001.0
2008-09-09 08:45:00,1.50334,1.50363,1.50288,1.50355,199800001.0
2008-09-09 08:50:00,1.50346,1.50393,1.50269,1.50391,222200000.0
2008-09-09 08:55:00,1.50399,1.50459,1.50359,1.50371,175600000.0
2008-09-09 09:00:00,1.50397,1.50397,1.50196,1.50262,170600000.0
2008-09-09 09:05:00,1.50275,1.50275,1.50153,1.50182,231100000.0
2008-09-09 09:10:00,1.50187,1.50227,1.50094,1.50172,193500001.0
2008-09-09 09:15:00,1.50155,1.50233,1.50149,1.50173,160700000.0
2008-09-09 09:20:00,1.50196,1.50264,1.5017,1.50243,192300000.0
2008-09-09 09:25:00,1.50232,1.50354,1.50174,1.50311,169900000.0
2008-09-09 09:30:00,1.50292,1.50351,1.50247,1.50263,205600001.0
2008-09-09 09:35:00,1.50267,1.50295,1.50232,1.50236,196500000.0
2008-09-09 09:40:00,1.5025,1.50304,1.50202,1.50255,188799999.0
2008-09-09 09:45:00,1.50282,1.50294,1.50121,1.5015,175700000.0
2008-09-09 09:50:00,1.50143,1.50227,1.5007,1.50157,189300000.0
2008-09-09 09:55:00,1.50142,1.50324,1.50063,1.50324,223400001.0
2008-09-09 10:00:00,1.50395,1.50399,1.50164,1.50228,190100000.0
2008-09-09 10:05:00,1.502,1.5033,1.502,1.50313,132800000.0
2008-09-09 10:10:00,1.50311,1.50347,1.5027,1.50275,181800000.0
2008-09-09 10:15:00,1.50257,1.50264,1.50163,1.50211,169000000.0
2008-09-09 10:20:00,1.50231,1.50445,1.50222,1.50392,197900001.0
2008-09-09 10:25:00,1.50399,1.50403,1.50273,1.50281,160700000.0
2008-09-09 10:30:00,1.50275,1.50447,1.50273,1.50431,188300000.0
2008-09-09 10:35:00,1.50453,1.505,1.50398,1.50421,223100001.0
2008-09-09 10:40:00,1.50435,1.50439,1.50373,1.5041,221700002.0
2008-09-09 10:45:00,1.50381,1.50516,1.50381,1.50499,225900001.0
2008-09-09 10:50:00,1.50536,1.50614,1.50511,1.50567,173200000.0
2008-09-09 10:55:00,1.5057,1.5057,1.50438,1.50485,163200000.0
2008-09-09 11:00:00,1.50487,1.50554,1.50448,1.50531,211000000.0
2008-09-09 11:05:00,1.50543,1.50596,1.50485,1.50521,208500001.0
2008-09-09 11:10:00,1.50529,1.5059,1.50433,1.50496,183200000.0
2008-09-09 11:15:00,1.5047,1.50599,1.50465,1.50547,216700001.0
2008-09-09 11:20:00,1.50536,1.50556,1.50441,1.50453,185700001.0
2008-09-09 11:25:00,1.50456,1.506,1.50433,1.50582,190000000.0
2008-09-09 11:30:00,1.50586,1.50659,1.50565,1.50594,240500000.0
2008-09-09 11:35:00,1.50569,1.5064,1.50537,1.50587,202600000.0
2008-09-09 11:40:00,1.50576,1.50614,1.50455,1.50489,167900000.0
2008-09-09 11:45:00,1.50487,1.50604,1.50451,1.50552,197400000.0
2008-09-09 11:50:00,1.50568,1.50599,1.50508,1.50579,201200000.0
2008-09-09 11:55:00,1.50571,1.5063,1.50508,1.50601,172800000.0
2008-09-09 12:00:00,1.50592,1.50701,1.50562,1.507,178800000.0
2008-09-09 12:05:00,1.50697,1.50697,1.50605,1.50637,183500000.0
2008-09-09 12:10:00,1.5065,1.50688,1.50606,1.50641,212600001.0
2008-09-09 12:15:00,1.50638,1.50681,1.50593,1.50677,168200000.0
2008-09-09 12:20:00,1.50663,1.50663,1.50525,1.50555,166800000.0
2008-09-09 12:25:00,1.50549,1.50589,1.50472,1.50575,229100002.0
2008-09-09 12:30:00,1.50578,1.5063,1.50534,1.50535,195300000.0
2008-09-09 12:35:00,1.50527,1.50533,1.50465,1.50497,190300001.0
2008-09-09 12:40:00,1.505,1.50585,1.50479,1.5054,212399999.0
2008-09-09 12:45:00,1.50496,1.50541,1.5039,1.5053,211500001.0
2008-09-09 12:50:00,1.505,1.50506,1.50413,1.5048,228700002.0
2008-09-09 12:55:00,1.50446,1.50467,1.50342,1.50456,195200000.0
2008-09-09 13:00:00,1.50466,1.50466,1.50355,1.50424,226800001.0
2008-09-09 13:05:00,1.504,1.50442,1.50273,1.50363,160100000.0
2008-09-09 13:10:00,1.50367,1.5045,1.50214,1.50327,201100001.0
2008-09-09 13:15:00,1.5034,1.50444,1.50262,1.50401,202500000.0
2008-09-09 13:20:00,1.50401,1.50434,1.50289,1.50434,150100000.0
2008-09-09 13:25:00,1.50424,1.50449,1.50368,1.50433,158300000.0
2008-09-09 13:30:00,1.50449,1.50483,1.50399,1.5041,1804700001.0
2008-09-09 13:35:00,1.50377,1.50452,1.50315,1.50371,1799300003.0
2008-09-09 13:40:00,1.50372,1.50464,1.50363,1.50462,2102900007.0
2008-09-09 13:45:00,1.5046,1.50571,1.50427,1.50472,1018400001.0
2008-09-09 13:50:00,1.50482,1.505,1.50388,1.50397,1618700004.0
2008-09-09 13:55:00,1.50392,1.50434,1.50343,1.5037,1864600007.0
2008-09-09 14:00:00,1.50354,1.50411,1.50263,1.50303,1735200001.0
2008-09-09 14:05:00,1.50305,1.50409,1.50276,1.50315,1978500003.0
2008-09-09 14:10:00,1.50294,1.50332,1.50243,1.50289,1784100002.0
2008-09-09 14:15:00,1.50276,1.50365,1.5019,1.50341,1135300001.0
2008-09-09 14:20:00,1.50329,1.50403,1.50265,1.50349,1995500003.0
2008-09-09 14:25:00,1.50343,1.50365,1.50285,1.50328,1967800002.0
2008-09-09 14:30:00,1.50316,1.50368,1.50295,1.50368,1760100007.0
2008-09-09 14:35:00,1.50336,1.50337,1.50109,1.50139,1050000001.0
2008-09-09 14:40:00,1.50165,1.50367,1.50141,1.50335,1412400004.0
2008-09-09 14:45:00,1.5034,1.50405,1.50231,1.5027,1586500001.0
2008-09-09 14:50:00,1.50278,1.5032,1.5015,1.50278,1353500004.0
2008-09-09 14:55:00,1.50269,1.50299,1.50182,1.50253,1634300002.0
2008-09-09 15:00:00,1.50259,1.50324,1.50212,1.50277,2373800004.0
2008-09-09 15:05:00,1.50288,1.50334,1.50181,1.50184,1982100004.0
2008-09-09 15:10:00,1.50184,1.5023,1.50076,1.50141,2286900005.0
2008-09-09 15:15:00,1.50143,1.50304,1.50134,1.50276,1953900000.0
2008-09-09 15:20:00,1.50282,1.50344,1.50261,1.50307,2578600004.0
2008-09-09 15:25:00,1.50325,1.5037,1.50224,1.50263,3204200005.0
2008-09-09 15:30:00,1.50251,1.50405,1.50233,1.50381,2576100004.0
2008-09-09 15:35:00,1.50365,1.50365,1.50199,1.50218,2066400002.0
2008-09-09 15:40:00,1.50221,1.50369,1.50215,1.50355,1593900004.0
2008-09-09 15:45:00,1.50378,1.50515,1.50339,1.50418,1965700000.0
2008-09-09 15:50:00,1.5042,1.50492,1.50388,1.50468,2013100005.0
2008-09-09 15:55:00,1.50482,1.50589,1.50453,1.5048,2161700006.0
2008-09-09 16:00:00,1.50477,1.50659,1.50434,1.50575,2300700005.0
2008-09-09 16:05:00,1.50585,1.50717,1.50561,1.50684,1347800002.0
2008-09-09 16:10:00,1.50656,1.50704,1.50572,1.50573,2515900007.0
2008-09-09 16:15:00,1.50587,1.50689,1.50555,1.50604,3060500004.0
2008-09-09 16:20:00,1.50607,1.50654,1.50479,1.50507,2663600008.0
2008-09-09 16:25:00,1.50486,1.50554,1.50445,1.50501,2508100002.0
2008-09-09 16:30:00,1.50498,1.50595,1.50442,1.50526,2493700005.0
2008-09-09 16:35:00,1.5051,1.50561,1.5041,1.50527,2759400003.0
2008-09-09 16:40:00,1.50535,1.50608,1.50515,1.50585,2074800003.0
2008-09-09 16:45:00,1.50592,1.50728,1.50592,1.50723,2473900003.0
2008-09-09 16:50:00,1.50735,1.50957,1.50735,1.50879,2153100000.0
2008-09-09 16:55:00,1.50877,1.50935,1.50784,1.50788,2372800001.0
2008-09-09 17:00:00,1.50794,1.50794,1.50606,1.50705,2490200001.0
2008-09-09 17:05:00,1.50708,1.50976,1.50687,1.50931,2341500003.0
2008-09-09 17:10:00,1.50937,1.5114,1.50893,1.51117,2124600003.0
2008-09-09 17:15:00,1.51093,1.51199,1.51015,1.51118,2240200001.0
2008-09-09 17:20:00,1.51136,1.51291,1.51136,1.51208,2395900003.0
2008-09-09 17:25:00,1.51207,1.51268,1.51164,1.51188,2674500007.0
2008-09-09 17:30:00,1.51168,1.5126,1.51119,1.5121,2429300005.0
2008-09-09 17:35:00,1.51209,1.51295,1.51124,1.51174,2223100003.0
2008-09-09 17:40:00,1.51165,1.51225,1.51097,1.51118,2030200004.0
2008-09-09 17:45:00,1.51092,1.51242,1.51059,1.5119,2243500004.0
2008-09-09 17:50:00,1.51181,1.51234,1.51144,1.51186,2447100003.0
2008-09-09 17:55:00,1.51198,1.51357,1.51133,1.51299,2437700007.0
2008-09-09 18:00:00,1.51287,1.51345,1.51241,1.51296,2872000004.0
2008-09-09 18:05:00,1.51292,1.51337,1.51227,1.51265,2252600006.0
2008-09-09 18:10:00,1.51267,1.51368,1.51256,1.51319,2081100001.0
2008-09-09 18:15:00,1.51332,1.51401,1.51297,1.51373,2136300007.0
2008-09-09 18:20:00,1.51379,1.51421,1.51234,1.51263,1919400001.0
2008-09-09 18:25:00,1.51261,1.51436,1.51221,1.51411,2207600001.0
2008-09-09 18:30:00,1.51425,1.5152,1.51338,1.51376,2302300001.0
2008-09-09 18:35:00,1.51352,1.5146,1.51309,1.51417,1571400001.0
2008-09-09 18:40:00,1.51444,1.51512,1.51267,1.51267,2338300004.0
2008-09-09 18:45:00,1.51286,1.51437,1.51286,1.51416,2115000000.0
2008-09-09 18:50:00,1.51422,1.51429,1.51364,1.51392,2200600001.0
2008-09-09 18:55:00,1.51366,1.5144,1.51309,1.51421,2695300006.0
2008-09-09 19:00:00,1.51443,1.5155,1.51437,1.51501,2575400005.0
2008-09-09 19:05:00,1.51492,1.51492,1.51369,1.51421,2723700005.0
2008-09-09 19:10:00,1.5143,1.51501,1.5139,1.51408,2859500009.0
2008-09-09 19:15:00,1.51387,1.51454,1.51295,1.51296,1913800002.0
2008-09-09 19:20:00,1.51297,1.51315,1.51249,1.51275,1972800000.0
2008-09-09 19:25:00,1.51271,1.51412,1.51271,1.51391,1765100003.0
2008-09-09 19:30:00,1.51389,1.51409,1.51304,1.51317,2364100007.0
2008-09-09 19:35:00,1.51299,1.51341,1.51234,1.51337,1818200002.0
2008-09-09 19:40:00,1.51337,1.51381,1.51323,1.51354,1286100001.0
2008-09-09 19:45:00,1.5137,1.51413,1.51328,1.51346,1489800003.0
2008-09-09 19:50:00,1.51359,1.51402,1.51258,1.51258,2256000007.0
2008-09-09 19:55:00,1.51251,1.51256,1.51069,1.51251,2044800002.0
2008-09-09 20:00:00,1.51256,1.5128,1.51224,1.51234,2667800004.0
2008-09-09 20:05:00,1.51249,1.51523,1.51249,1.51445,2559700010.0
2008-09-09 20:10:00,1.51455,1.51497,1.51423,1.51451,2769500003.0
2008-09-09 20:15:00,1.51442,1.51545,1.51439,1.51522,1895000006.0
2008-09-09 20:20:00,1.51546,1.51613,1.5148,1.51528,1273800001.0
2008-09-09 20:25:00,1.51515,1.51515,1.51308,1.51343,2014000003.0
2008-09-09 20:30:00,1.51361,1.51528,1.51361,1.51487,1281100001.0
2008-09-09 20:35:00,1.51477,1.51514,1.51301,1.51401,1722600001.0
2008-09-09 20:40:00,1.51383,1.51422,1.5135,1.5139,1356200002.0
2008-09-09 20:45:00,1.5139,1.51462,1.51302,1.51444,1870400006.0
2008-09-09 20:50:00,1.51448,1.51477,1.51351,1.51397,977100000.0
2008-09-09 20:55:00,1.51387,1.51393,1.51313,1.51343,1263900001.0
2008-09-09 21:00:00,1.51349,1.51372,1.5131,1.51366,1161999999.0
2008-09-09 21:05:00,1.51382,1.51427,1.51184,1.51241,1394400002.0
2008-09-09 21:10:00,1.51247,1.51319,1.51103,1.5113,1327400004.0
2008-09-09 21:15:00,1.51107,1.51154,1.51055,1.5109,1035700001.0
2008-09-09 21:20:00,1.5108,1.51263,1.51041,1.512,563000000.0
2008-09-09 21:25:00,1.51172,1.51181,1.51017,1.51033,1021500000.0
2008-09-09 21:30:00,1.51042,1.51119,1.51012,1.5108,1346600003.0
2008-09-09 21:35:00,1.51083,1.51084,1.50992,1.51003,1484400005.0
2008-09-09 21:40:00,1.51001,1.51011,1.50919,1.50992,980100000.0
2008-09-09 21:45:00,1.5102,1.51093,1.50989,1.5103,1707900003.0
2008-09-09 21:50:00,1.51043,1.51074,1.50893,1.50893,1696500003.0
2008-09-09 21:55:00,1.50891,1.50937,1.50844,1.50901,973800001.0
2008-09-09 22:00:00,1.50901,1.5108,1.50898,1.5108,759900001.0
2008-09-09 22:05:00,1.51071,1.51077,1.50988,1.51002,874100001.0
2008-09-09 22:10:00,1.51009,1.51086,1.51006,1.51043,1063500003.0
2008-09-09 22:15:00,1.51032,1.51044,1.50823,1.50882,725200000.0
2008-09-09 22:20:00,1.50878,1.51002,1.50876,1.5094,955700003.0
2008-09-09 22:25:00,1.50956,1.51141,1.50956,1.51105,904000000.0
2008-09-09 22:30:00,1.51119,1.51186,1.51053,1.51101,956800002.0
2008-09-09 22:35:00,1.51095,1.51282,1.51095,1.5127,1209300004.0
2008-09-09 22:40:00,1.51284,1.51432,1.51248,1.51382,1069200000.0
2008-09-09 22:45:00,1.51384,1.51445,1.51358,1.51432,800900000.0
2008-09-09 22:50:00,1.51427,1.51444,1.51388,1.51402,1101000002.0
2008-09-09 22:55:00,1.5139,1.51409,1.51318,1.51335,962500004.0
2008-09-09 23:00:00,1.51314,1.51367,1.5129,1.51356,296800000.0
2008-09-09 23:05:00,1.51356,1.51447,1.51356,1.51369,184600000.0
2008-09-09 23:10:00,1.51376,1.51417,1.51326,1.51344,291500001.0
2008-09-09 23:15:00,1.51295,1.51386,1.51235,1.51372,182900000.0
2008-09-09 23:20:00,1.51364,1.51487,1.51353,1.51474,515600001.0
2008-09-09 23:25:00,1.51478,1.51478,1.51328,1.51328,233000000.0
2008-09-09 23:30:00,1.5133,1.51415,1.51254,1.5133,511499999.0
2008-09-09 23:35:00,1.51318,1.51332,1.51105,1.51244,428500002.0
2008-09-09 23:40:00,1.51262,1.51283,1.51148,1.51189,398700002.0
2008-09-09 23:45:00,1.51186,1.51186,1.51128,1.51148,343600000.0
2008-09-09 23:50:00,1.51158,1.51219,1.51083,1.51179,632400001.0
2008-09-09 23:55:00,1.51181,1.51211,1.51122,1.5119,517200001.0
2008-09-10 00:00:00,1.51195,1.5124,1.51161,1.51204,926600001.0
2008-09-10 00:05:00,1.51203,1.51265,1.51174,1.51244,343000001.0
2008-09-10 00:10:00,1.51236,1.51319,1.51137,1.51146,190600001.0
2008-09-10 00:15:00,1.51176,1.51434,1.51169,1.51201,280100000.0
2008-09-10 00:20:00,1.51154,1.51198,1.5114,1.51185,286700000.0
2008-09-10 00:25:00,1.51175,1.51175,1.51064,1.51074,210600001.0
2008-09-10 00:30:00,1.51082,1.51137,1.51039,1.51137,429400000.0
2008-09-10 00:35:00,1.51058,1.51105,1.51037,1.51089,303000000.0
2008-09-10 00:40:00,1.5109,1.51178,1.51081,1.51131,170400000.0
2008-09-10 00:45:00,1.51172,1.51211,1.51059,1.51065,129000000.0
2008-09-10 00:50:00,1.51116,1.5115,1.51078,1.51138,300000001.0
2008-09-10 00:55:00,1.5116,1.51361,1.5116,1.51265,286900000.0
2008-09-10 01:00:00,1.51293,1.51309,1.51194,1.51278,260300003.0
2008-09-10 01:05:00,1.51228,1.51296,1.51198,1.5123,269900000.0
2008-09-10 01:10:00,1.51203,1.51231,1.51112,1.51135,627900000.0
2008-09-10 01:15:00,1.51152,1.51207,1.51082,1.51104,211100000.0
2008-09-10 01:20:00,1.5107,1.5113,1.51001,1.51039,369700000.0
2008-09-10 01:25:00,1.51035,1.51083,1.51034,1.51066,464100000.0
2008-09-10 01:30:00,1.5108,1.51111,1.50898,1.50932,334900001.0
2008-09-10 01:35:00,1.50973,1.51034,1.50934,1.50969,144000000.0
2008-09-10 01:40:00,1.50947,1.51065,1.50915,1.50994,747400005.0
2008-09-10 01:45:00,1.50999,1.51048,1.50901,1.50935,484000001.0
2008-09-10 01:50:00,1.50942,1.50951,1.50829,1.50857,617300000.0
2008-09-10 01:55:00,1.50862,1.50881,1.50817,1.50846,378300002.0
2008-09-10 02:00:00,1.50886,1.50961,1.5083,1.50869,236400001.0
2008-09-10 02:05:00,1.50897,1.50979,1.50887,1.50946,114600000.0
2008-09-10 02:10:00,1.50988,1.51045,1.50941,1.51029,104700001.0
2008-09-10 02:15:00,1.51048,1.51051,1.50913,1.50971,129200000.0
2008-09-10 02:20:00,1.50943,1.50979,1.50855,1.50906,142000000.0
2008-09-10 02:25:00,1.50911,1.51056,1.50895,1.51056,144100000.0
2008-09-10 02:30:00,1.51063,1.511,1.51034,1.51083,134600000.0
2008-09-10 02:35:00,1.51102,1.51124,1.51072,1.51118,139100000.0
2008-09-10 02:40:00,1.5109,1.51127,1.5108,1.51124,160600000.0
2008-09-10 02:45:00,1.51128,1.51133,1.51064,1.51102,154500000.0
2008-09-10 02:50:00,1.51112,1.51123,1.50937,1.50981,187900000.0
2008-09-10 02:55:00,1.50995,1.51034,1.509,1.50991,185900000.0
2008-09-10 03:00:00,1.50988,1.50991,1.50925,1.50925,144000000.0
2008-09-10 03:05:00,1.50982,1.51156,1.5095,1.5111,177700000.0
2008-09-10 03:10:00,1.51149,1.51206,1.51119,1.51136,149700000.0
2008-09-10 03:15:00,1.51206,1.5127,1.51165,1.51203,248500001.0
2008-09-10 03:20:00,1.51204,1.51234,1.51114,1.51186,183200000.0
2008-09-10 03:25:00,1.51175,1.5128,1.5114,1.5114,101400001.0
2008-09-10 03:30:00,1.5112,1.51192,1.51076,1.51173,172400001.0
2008-09-10 03:35:00,1.51158,1.51161,1.51063,1.51128,163900000.0
2008-09-10 03:40:00,1.51119,1.51289,1.51108,1.51171,156500000.0
2008-09-10 03:45:00,1.51166,1.51176,1.51098,1.51169,134600000.0
2008-09-10 03:50:00,1.51146,1.5116,1.51093,1.51123,157900001.0
2008-09-10 03:55:00,1.51124,1.51162,1.50996,1.51026,172800000.0
2008-09-10 04:00:00,1.51011,1.51041,1.5094,1.5094,167300000.0
2008-09-10 04:05:00,1.5094,1.50951,1.50854,1.50944,110600001.0
2008-09-10 04:10:00,1.50943,1.51002,1.50905,1.50916,213800002.0
2008-09-10 04:15:00,1.50945,1.50995,1.5092,1.50983,195700000.0
2008-09-10 04:20:00,1.50989,1.5108,1.50989,1.51046,187400001.0
2008-09-10 04:25:00,1.51044,1.51044,1.50981,1.51011,187500000.0
2008-09-10 04:30:00,1.51005,1.5101,1.50934,1.50968,147000000.0
2008-09-10 04:35:00,1.50969,1.50991,1.50907,1.50973,155000001.0
2008-09-10 04:40:00,1.50961,1.50969,1.50937,1.50959,59200000.0
2008-09-10 04:45:00,1.50942,1.50945,1.50853,1.5089,165400001.0
2008-09-10 04:50:00,1.50886,1.50886,1.50843,1.50847,147300001.0
2008-09-10 04:55:00,1.50859,1.50898,1.50835,1.50861,160100000.0
2008-09-10 05:00:00,1.50856,1.50929,1.50824,1.50897,175300001.0
2008-09-10 05:05:00,1.50894,1.50962,1.50767,1.50825,158400000.0
2008-09-10 05:10:00,1.5084,1.50889,1.50769,1.50802,212300001.0
2008-09-10 05:15:00,1.5081,1.50879,1.50778,1.50841,212000001.0
2008-09-10 05:20:00,1.5084,1.50906,1.50816,1.50844,167100001.0
2008-09-10 05:25:00,1.50841,1.50931,1.50829,1.50874,210600001.0
2008-09-10 05:30:00,1.50875,1.50886,1.5078,1.50868,178600001.0
2008-09-10 05:35:00,1.50902,1.50917,1.50848,1.50882,182100000.0
2008-09-10 05:40:00,1.50885,1.50913,1.50852,1.50892,155400000.0
2008-09-10 05:45:00,1.50865,1.50918,1.50865,1.50898,205300000.0
2008-09-10 05:50:00,1.50891,1.50937,1.5087,1.50906,209300000.0
2008-09-10 05:55:00,1.50931,1.50942,1.5087,1.5087,157400000.0
2008-09-10 06:00:00,1.50848,1.50878,1.50812,1.50878,228200002.0
2008-09-10 06:05:00,1.50864,1.50907,1.50811,1.50817,205400001.0
2008-09-10 06:10:00,1.50822,1.50966,1.5068,1.5095,255600002.0
2008-09-10 06:15:00,1.50945,1.50966,1.50889,1.50955,162300000.0
2008-09-10 06:20:00,1.50967,1.50971,1.50847,1.5088,180100000.0
2008-09-10 06:25:00,1.50879,1.51007,1.50854,1.50996,169300001.0
2008-09-10 06:30:00,1.50972,1.51101,1.50972,1.5102,172700000.0
2008-09-10 06:35:00,1.51039,1.5119,1.51,1.51047,195100000.0
2008-09-10 06:40:00,1.51014,1.51062,1.50925,1.51062,152500000.0
2008-09-10 06:45:00,1.51061,1.51079,1.51018,1.51035,205200001.0
2008-09-10 06:50:00,1.51023,1.51032,1.50945,1.50948,170000000.0
2008-09-10 06:55:00,1.50976,1.51027,1.50902,1.50902,160100000.0
2008-09-10 07:00:00,1.50918,1.51079,1.50896,1.51078,189100000.0
2008-09-10 07:05:00,1.511,1.51167,1.51098,1.51132,183600000.0
2008-09-10 07:10:00,1.51141,1.51142,1.5101,1.51034,195900000.0
2008-09-10 07:15:00,1.51055,1.51111,1.51018,1.51096,194300000.0
2008-09-10 07:20:00,1.51076,1.51161,1.51057,1.51103,207200001.0
2008-09-10 07:25:00,1.51109,1.5127,1.51086,1.51261,145800000.0
2008-09-10 07:30:00,1.51223,1.51247,1.51128,1.5119,196000000.0
2008-09-10 07:35:00,1.51188,1.5125,1.51037,1.51042,166500000.0
2008-09-10 07:40:00,1.51065,1.51192,1.51065,1.51135,195899999.0
2008-09-10 07:45:00,1.51145,1.51163,1.51062,1.5109,187199999.0
2008-09-10 07:50:00,1.51152,1.51178,1.51112,1.51136,187700001.0
2008-09-10 07:55:00,1.51151,1.51151,1.51041,1.51123,166300000.0
2008-09-10 08:00:00,1.51106,1.51123,1.50921,1.5098,169600000.0
2008-09-10 08:05:00,1.50977,1.51101,1.5097,1.50993,180500000.0
2008-09-10 08:10:00,1.50977,1.51042,1.50953,1.51027,244400000.0
2008-09-10 08:15:00,1.51044,1.51072,1.50954,1.51034,135600000.0
2008-09-10 08:20:00,1.51035,1.51091,1.50934,1.50949,148400000.0
2008-09-10 08:25:00,1.50985,1.51139,1.50919,1.51068,221000001.0
2008-09-10 08:30:00,1.51023,1.51026,1.50827,1.50869,188600001.0
2008-09-10 08:35:00,1.50884,1.5093,1.50859,1.50915,200100000.0
2008-09-10 08:40:00,1.50904,1.50958,1.50853,1.5088,200700000.0
2008-09-10 08:45:00,1.5091,1.51093,1.5091,1.50967,221800001.0
2008-09-10 08:50:00,1.50956,1.51029,1.50926,1.51029,192100001.0
2008-09-10 08:55:00,1.51016,1.51083,1.50955,1.50955,240500002.0
2008-09-10 09:00:00,1.5093,1.51105,1.50874,1.51105,181100000.0
2008-09-10 09:05:00,1.51095,1.51095,1.51006,1.51023,179200000.0
2008-09-10 09:10:00,1.50996,1.512,1.50993,1.51161,170600000.0
2008-09-10 09:15:00,1.51092,1.51147,1.51046,1.51057,169000000.0
2008-09-10 09:20:00,1.51071,1.51149,1.51016,1.51149,157300000.0
2008-09-10 09:25:00,1.51153,1.51153,1.5102,1.51076,174400002.0
2008-09-10 09:30:00,1.51055,1.51119,1.50988,1.51015,183700001.0
2008-09-10 09:35:00,1.51014,1.51031,1.5097,1.50999,207800000.0
2008-09-10 09:40:00,1.50951,1.51087,1.50942,1.51025,224900000.0
2008-09-10 09:45:00,1.51035,1.51083,1.50968,1.51007,156800000.0
2008-09-10 09:50:00,1.51028,1.51132,1.51019,1.51094,203400000.0
2008-09-10 09:55:00,1.51084,1.51097,1.50989,1.51054,207900000.0
2008-09-10 10:00:00,1.51045,1.51045,1.50894,1.50961,226100001.0
2008-09-10 10:05:00,1.50962,1.50989,1.50891,1.50909,144700000.0
2008-09-10 10:10:00,1.50918,1.51043,1.50895,1.50987,268200002.0
2008-09-10 10:15:00,1.50978,1.51026,1.50933,1.50969,198000000.0
2008-09-10 10:20:00,1.50962,1.51044,1.50901,1.5102,161800000.0
2008-09-10 10:25:00,1.51038,1.51052,1.50912,1.50949,223900000.0
2008-09-10 10:30:00,1.50957,1.50977,1.50911,1.50911,167600000.0
2008-09-10 10:35:00,1.50934,1.51023,1.50886,1.50978,176800001.0
2008-09-10 10:40:00,1.51,1.51053,1.50957,1.50976,204800001.0
2008-09-10 10:45:00,1.50948,1.50993,1.50862,1.50904,233200000.0
2008-09-10 10:50:00,1.50935,1.50975,1.50895,1.50956,206699998.0
2008-09-10 10:55:00,1.50961,1.50964,1.50917,1.50921,151900001.0
2008-09-10 11:00:00,1.50908,1.50908,1.50798,1.5087,210600000.0
2008-09-10 11:05:00,1.50886,1.51008,1.50872,1.51004,184300000.0
2008-09-10 11:10:00,1.51003,1.51114,1.50982,1.51098,224500000.0
2008-09-10 11:15:00,1.51108,1.51108,1.51001,1.51051,185100000.0
2008-09-10 11:20:00,1.51047,1.51061,1.51,1.51032,206900000.0
2008-09-10 11:25:00,1.51021,1.51051,1.50953,1.51014,293700000.0
2008-09-10 11:30:00,1.50965,1.50973,1.50778,1.50914,267900001.0
2008-09-10 11:35:00,1.50917,1.51,1.50863,1.50954,193200000.0
2008-09-10 11:40:00,1.50976,1.50987,1.5083,1.5083,206100001.0
2008-09-10 11:45:00,1.50846,1.50891,1.50792,1.50879,150000000.0
2008-09-10 11:50:00,1.50904,1.50978,1.50883,1.50956,204300002.0
2008-09-10 11:55:00,1.50939,1.50953,1.50833,1.50915,128000000.0
2008-09-10 12:00:00,1.50916,1.50988,1.50898,1.50929,157800001.0
2008-09-10 12:05:00,1.50923,1.50972,1.50833,1.50834,177600000.0
2008-09-10 12:10:00,1.50862,1.50884,1.50716,1.5075,236900000.0
2008-09-10 12:15:00,1.50761,1.50875,1.50729,1.50869,171300000.0
2008-09-10 12:20:00,1.50839,1.50869,1.50774,1.5081,180400000.0
2008-09-10 12:25:00,1.50823,1.50855,1.50786,1.50845,173400000.0
2008-09-10 12:30:00,1.5084,1.5084,1.50734,1.50769,197100000.0
2008-09-10 12:35:00,1.50751,1.50773,1.5061,1.50625,145000000.0
2008-09-10 12:40:00,1.50636,1.50639,1.50507,1.50613,168200000.0
2008-09-10 12:45:00,1.50597,1.50738,1.50597,1.50726,185800000.0
2008-09-10 12:50:00,1.5071,1.50741,1.50676,1.50686,191700000.0
2008-09-10 12:55:00,1.50696,1.50699,1.50602,1.50652,226400001.0
2008-09-10 13:00:00,1.50651,1.50848,1.50625,1.50848,197300000.0
2008-09-10 13:05:00,1.5085,1.50967,1.50755,1.50805,158600000.0
2008-09-10 13:10:00,1.50847,1.50876,1.50754,1.50803,227600000.0
2008-09-10 13:15:00,1.50798,1.50884,1.50763,1.5087,217800001.0
2008-09-10 13:20:00,1.50881,1.50909,1.50778,1.50824,173700000.0
2008-09-10 13:25:00,1.50816,1.50865,1.5068,1.50804,189700000.0
2008-09-10 13:30:00,1.50796,1.50901,1.50773,1.50895,1841900004.0
2008-09-10 13:35:00,1.50895,1.50991,1.50824,1.50894,1656500000.0
2008-09-10 13:40:00,1.50908,1.51075,1.50859,1.51075,2115400002.0
2008-09-10 13:45:00,1.5108,1.51117,1.50988,1.51004,928200000.0
2008-09-10 13:50:00,1.5099,1.51089,1.50951,1.51044,1574800003.0
2008-09-10 13:55:00,1.51026,1.51115,1.50975,1.51115,1894500003.0
2008-09-10 14:00:00,1.51106,1.51106,1.50928,1.50928,1731300004.0
2008-09-10 14:05:00,1.50892,1.50907,1.50687,1.5077,1883000006.0
2008-09-10 14:10:00,1.50781,1.50911,1.50768,1.5081,1858700003.0
2008-09-10 14:15:00,1.50814,1.50959,1.50689,1.50925,1201800001.0
2008-09-10 14:20:00,1.50931,1.51026,1.50831,1.51003,2062400003.0
2008-09-10 14:25:00,1.50986,1.5111,1.50958,1.51021,2123500005.0
2008-09-10 14:30:00,1.51028,1.51206,1.50987,1.51023,1802800004.0
2008-09-10 14:35:00,1.51014,1.51111,1.50963,1.50968,1117900002.0
2008-09-10 14:40:00,1.50961,1.5117,1.50909,1.51155,1302100000.0
2008-09-10 14:45:00,1.51162,1.51191,1.51046,1.51139,1580700002.0
2008-09-10 14:50:00,1.51138,1.51175,1.51054,1.51115,1406600003.0
2008-09-10 14:55:00,1.51096,1.51121,1.50886,1.50911,1578400003.0
2008-09-10 15:00:00,1.50913,1.50999,1.50885,1.50977,2449200006.0
2008-09-10 15:05:00,1.50968,1.50994,1.50805,1.50929,1949300000.0
2008-09-10 15:10:00,1.50942,1.51107,1.50942,1.51011,2163900005.0
2008-09-10 15:15:00,1.50972,1.51079,1.50927,1.51029,2102400004.0
2008-09-10 15:20:00,1.51038,1.51132,1.50901,1.50901,2616400007.0
2008-09-10 15:25:00,1.50903,1.51021,1.50855,1.51018,3192900004.0
2008-09-10 15:30:00,1.51013,1.51044,1.50831,1.50894,2496100004.0
2008-09-10 15:35:00,1.50901,1.50994,1.50844,1.5092,2268900001.0
2008-09-10 15:40:00,1.50916,1.50933,1.50796,1.50796,1692600002.0
2008-09-10 15:45:00,1.5081,1.50933,1.50799,1.50893,1940500003.0
2008-09-10 15:50:00,1.5089,1.50922,1.50823,1.50876,2028400002.0
2008-09-10 15:55:00,1.50868,1.50907,1.50743,1.50847,1967000003.0
2008-09-10 16:00:00,1.50858,1.50947,1.50857,1.50921,2268000005.0
2008-09-10 16:05:00,1.50918,1.51004,1.50849,1.50982,1302200001.0
2008-09-10 16:10:00,1.5098,1.51022,1.50914,1.50923,2610800006.0
2008-09-10 16:15:00,1.50922,1.50939,1.50836,1.50903,3094100005.0
2008-09-10 16:20:00,1.5091,1.50962,1.50844,1.50903,2720700003.0
2008-09-10 16:25:00,1.50902,1.50917,1.50802,1.50889,2619400005.0
2008-09-10 16:30:00,1.50893,1.50932,1.507,1.50812,2506300000.0
2008-09-10 16:35:00,1.50809,1.50816,1.50586,1.50661,2611100003.0
2008-09-10 16:40:00,1.50651,1.50744,1.5064,1.50699,2219600002.0
2008-09-10 16:45:00,1.50692,1.50717,1.50551,1.50611,2397100003.0
2008-09-10 16:50:00,1.50594,1.50604,1.50354,1.50443,2202700002.0
2008-09-10 16:55:00,1.50454,1.50549,1.50261,1.503,2374100002.0
2008-09-10 17:00:00,1.5027,1.50467,1.5026,1.50432,2548300007.0
2008-09-10 17:05:00,1.50433,1.50512,1.50407,1.50462,2308800002.0
2008-09-10 17:10:00,1.50463,1.50533,1.50378,1.50447,2065200002.0
2008-09-10 17:15:00,1.50439,1.50552,1.50339,1.50341,2293200003.0
2008-09-10 17:20:00,1.50353,1.50628,1.50353,1.50547,2365800001.0
2008-09-10 17:25:00,1.50546,1.50648,1.50419,1.50479,2490400005.0
2008-09-10 17:30:00,1.5048,1.50601,1.50456,1.50533,2406300004.0
2008-09-10 17:35:00,1.50544,1.50636,1.50484,1.50621,2162400005.0
2008-09-10 17:40:00,1.50625,1.50736,1.50575,1.50685,1872900003.0
2008-09-10 17:45:00,1.5069,1.50705,1.50577,1.50583,2267200002.0
2008-09-10 17:50:00,1.5058,1.50659,1.50506,1.50546,2421800003.0
2008-09-10 17:55:00,1.50567,1.5061,1.50464,1.50496,2365400003.0
2008-09-10 18:00:00,1.50502,1.50528,1.50427,1.50427,3014500005.0
2008-09-10 18:05:00,1.50423,1.50633,1.50401,1.50613,2290899999.0
2008-09-10 18:10:00,1.50571,1.5064,1.50529,1.5064,2155900005.0
2008-09-10 18:15:00,1.50625,1.50696,1.50584,1.50647,2109400002.0
2008-09-10 18:20:00,1.50635,1.50685,1.50617,1.50664,1842400000.0
2008-09-10 18:25:00,1.50664,1.50695,1.50576,1.50595,2276300004.0
2008-09-10 18:30:00,1.50605,1.50652,1.50565,1.50575,2161200002.0
2008-09-10 18:35:00,1.50571,1.50608,1.50568,1.50586,1619200001.0
2008-09-10 18:40:00,1.50592,1.50623,1.50533,1.50589,2337200003.0
2008-09-10 18:45:00,1.50599,1.50623,1.50561,1.50566,2151300006.0
2008-09-10 18:50:00,1.50574,1.50661,1.50558,1.5064,1975200003.0
2008-09-10 18:55:00,1.5066,1.50695,1.50581,1.50608,2576300003.0
2008-09-10 19:00:00,1.50596,1.50648,1.50554,1.50602,2445000007.0
2008-09-10 19:05:00,1.50569,1.50598,1.50496,1.5051,2817600007.0
2008-09-10 19:10:00,1.50494,1.50506,1.50413,1.50457,2815500003.0
2008-09-10 19:15:00,1.50436,1.50475,1.50408,1.50439,2141200004.0
2008-09-10 19:20:00,1.50446,1.50476,1.50361,1.50379,2024000003.0
2008-09-10 19:25:00,1.50381,1.50487,1.50374,1.50411,1841100002.0
2008-09-10 19:30:00,1.5042,1.50528,1.50386,1.50499,2235500001.0
2008-09-10 19:35:00,1.50528,1.50562,1.50385,1.50394,1860700004.0
2008-09-10 19:40:00,1.50399,1.50408,1.50221,1.50225,1278900000.0
2008-09-10 19:45:00,1.50211,1.50215,1.49961,1.4998,1510200001.0
2008-09-10 19:50:00,1.49977,1.5005,1.499,1.50015,2466200004.0
2008-09-10 19:55:00,1.50027,1.5013,1.5002,1.50123,1964300003.0
2008-09-10 20:00:00,1.50092,1.50121,1.49956,1.49989,2785100003.0
2008-09-10 20:05:00,1.50015,1.50063,1.4986,1.49881,2484400004.0
2008-09-10 20:10:00,1.49888,1.49909,1.4983,1.49834,2975400008.0
2008-09-10 20:15:00,1.49812,1.49926,1.49808,1.49849,1788600005.0
2008-09-10 20:20:00,1.49843,1.49919,1.49804,1.49892,1301200002.0
2008-09-10 20:25:00,1.49894,1.49907,1.49798,1.49885,1981300007.0
2008-09-10 20:30:00,1.49882,1.50007,1.49882,1.49984,1272200003.0
2008-09-10 20:35:00,1.49988,1.50049,1.49947,1.50044,1858500003.0
2008-09-10 20:40:00,1.50046,1.50062,1.50016,1.50026,1493100002.0
2008-09-10 20:45:00,1.50026,1.50075,1.50014,1.50041,1863400001.0
2008-09-10 20:50:00,1.50037,1.50057,1.49988,1.50043,1014200000.0
2008-09-10 20:55:00,1.50061,1.50086,1.49969,1.50038,1332100000.0
2008-09-10 21:00:00,1.50039,1.5011,1.5001,1.5009,1304100002.0
2008-09-10 21:05:00,1.50094,1.50323,1.5009,1.50303,1514600000.0
2008-09-10 21:10:00,1.50316,1.50374,1.5027,1.50279,1268500001.0
2008-09-10 21:15:00,1.50267,1.5028,1.50088,1.50099,1084300002.0
2008-09-10 21:20:00,1.50101,1.50169,1.50055,1.50095,616500001.0
2008-09-10 21:25:00,1.50089,1.50128,1.50083,1.50102,1067800003.0
2008-09-10 21:30:00,1.50097,1.50134,1.50068,1.50106,1222200000.0
2008-09-10 21:35:00,1.50078,1.50171,1.50068,1.5014,1509200001.0
2008-09-10 21:40:00,1.50146,1.50148,1.50075,1.50081,1052800001.0
2008-09-10 21:45:00,1.50091,1.50128,1.50042,1.50057,1749799999.0
2008-09-10 21:50:00,1.50061,1.50083,1.50001,1.5004,1774100004.0
2008-09-10 21:55:00,1.50009,1.50051,1.4988,1.49951,1110000002.0
2008-09-10 22:00:00,1.49947,1.49981,1.49774,1.49973,768900005.0
2008-09-10 22:05:00,1.49975,1.50029,1.49837,1.49867,986000000.0
2008-09-10 22:10:00,1.49876,1.49991,1.49853,1.49942,1034600002.0
2008-09-10 22:15:00,1.49907,1.50015,1.49907,1.49985,778200002.0
2008-09-10 22:20:00,1.49998,1.50012,1.49931,1.49962,934600000.0
2008-09-10 22:25:00,1.4992,1.50021,1.49853,1.49853,915200000.0
2008-09-10 22:30:00,1.49859,1.49919,1.49725,1.49776,992500001.0
2008-09-10 22:35:00,1.49774,1.49961,1.49774,1.499,1137600004.0
2008-09-10 22:40:00,1.49928,1.4994,1.49872,1.49898,1141300000.0
2008-09-10 22:45:00,1.49927,1.49931,1.49824,1.49886,883400000.0
2008-09-10 22:50:00,1.49888,1.50004,1.49882,1.49977,1224800000.0
2008-09-10 22:55:00,1.49977,1.5001,1.49893,1.49924,981500001.0
2008-09-10 23:00:00,1.49879,1.49901,1.49699,1.49721,230100001.0
2008-09-10 23:05:00,1.49687,1.49972,1.49665,1.49946,199200001.0
2008-09-10 23:10:00,1.49941,1.50015,1.49918,1.50015,330200003.0
2008-09-10 23:15:00,1.50023,1.50031,1.49927,1.49985,201900000.0
2008-09-10 23:20:00,1.4999,1.50071,1.49896,1.49983,482000000.0
2008-09-10 23:25:00,1.50001,1.50029,1.49887,1.49916,229999999.0
2008-09-10 23:30:00,1.49924,1.50014,1.49912,1.4996,548500000.0
2008-09-10 23:35:00,1.49979,1.50005,1.49893,1.49948,495500001.0
2008-09-10 23:40:00,1.49957,1.50042,1.49949,1.49969,414800001.0
2008-09-10 23:45:00,1.49986,1.5005,1.4995,1.50027,358700000.0
2008-09-10 23:50:00,1.50019,1.50024,1.49796,1.49799,589100002.0
2008-09-10 23:55:00,1.49803,1.49913,1.49783,1.49903,509400000.0
2008-09-11 00:00:00,1.49964,1.5008,1.49947,1.49965,851700001.0
2008-09-11 00:05:00,1.49938,1.50081,1.4993,1.50072,314800000.0
2008-09-11 00:10:00,1.50057,1.50107,1.50003,1.50027,182300000.0
2008-09-11 00:15:00,1.50013,1.5003,1.49898,1.49912,347700000.0
2008-09-11 00:20:00,1.49923,1.49998,1.49899,1.49914,221400000.0
2008-09-11 00:25:00,1.49931,1.49998,1.49931,1.49998,201200000.0
2008-09-11 00:30:00,1.50017,1.50107,1.50004,1.50101,355500001.0
2008-09-11 00:35:00,1.49989,1.49998,1.49889,1.49911,294200000.0
2008-09-11 00:40:00,1.49935,1.50002,1.49912,1.49968,148000001.0
2008-09-11 00:45:00,1.49992,1.50034,1.49939,1.49939,160200000.0
2008-09-11 00:50:00,1.49973,1.50019,1.49922,1.49938,300500000.0
2008-09-11 00:55:00,1.49919,1.4995,1.49903,1.49925,347300000.0
2008-09-11 01:00:00,1.49923,1.49989,1.49913,1.49966,250900000.0
2008-09-11 01:05:00,1.49907,1.49993,1.49907,1.49979,369300001.0
2008-09-11 01:10:00,1.49936,1.49984,1.49874,1.49901,638399999.0
2008-09-11 01:15:00,1.49909,1.49951,1.49889,1.49922,292600000.0
2008-09-11 01:20:00,1.4989,1.49981,1.49854,1.4997,419600001.0
2008-09-11 01:25:00,1.49944,1.4997,1.4988,1.4996,531999999.0
2008-09-11 01:30:00,1.49957,1.49994,1.49935,1.49943,302800000.0
2008-09-11 01:35:00,1.49948,1.50043,1.49938,1.49973,161200001.0
2008-09-11 01:40:00,1.49969,1.50007,1.49875,1.49913,701600002.0
2008-09-11 01:45:00,1.49918,1.49935,1.4983,1.49831,416000000.0
2008-09-11 01:50:00,1.49805,1.49845,1.49596,1.49703,655699999.0
2008-09-11 01:55:00,1.49714,1.49749,1.49597,1.49632,456999998.0
2008-09-11 02:00:00,1.49654,1.49812,1.49614,1.49812,214800000.0
2008-09-11 02:05:00,1.49818,1.49833,1.49703,1.4974,163600000.0
2008-09-11 02:10:00,1.4972,1.49824,1.49674,1.49811,154600000.0
2008-09-11 02:15:00,1.49814,1.49847,1.49757,1.4979,156900000.0
2008-09-11 02:20:00,1.49812,1.49882,1.49803,1.49834,114300001.0
2008-09-11 02:25:00,1.49841,1.49841,1.49743,1.49773,177100000.0
2008-09-11 02:30:00,1.49759,1.49785,1.49704,1.4977,186800000.0
2008-09-11 02:35:00,1.49772,1.49867,1.49743,1.49855,163300000.0
2008-09-11 02:40:00,1.49848,1.49927,1.49843,1.49896,155199999.0
2008-09-11 02:45:00,1.49884,1.49901,1.49774,1.49852,188700000.0
2008-09-11 02:50:00,1.49861,1.49907,1.49845,1.49848,124900000.0
2008-09-11 02:55:00,1.49843,1.4988,1.49808,1.49834,187800000.0
2008-09-11 03:00:00,1.49847,1.49893,1.49807,1.49822,216000002.0
2008-09-11 03:05:00,1.49877,1.49914,1.49829,1.49904,148200001.0
2008-09-11 03:10:00,1.49932,1.49993,1.49907,1.49945,127100001.0
2008-09-11 03:15:00,1.49949,1.49953,1.49869,1.49931,241500000.0
2008-09-11 03:20:00,1.49933,1.4999,1.49916,1.49953,181900000.0
2008-09-11 03:25:00,1.49952,1.49982,1.49933,1.49954,146100000.0
2008-09-11 03:30:00,1.49974,1.50125,1.49974,1.50043,204200000.0
2008-09-11 03:35:00,1.50048,1.50052,1.49969,1.50024,140800000.0
2008-09-11 03:40:00,1.50048,1.50094,1.49995,1.50012,116500000.0
2008-09-11 03:45:00,1.50014,1.50087,1.49985,1.49996,163400001.0
2008-09-11 03:50:00,1.50002,1.50147,1.50002,1.50111,188000000.0
2008-09-11 03:55:00,1.50107,1.50148,1.50089,1.50144,169200001.0
2008-09-11 04:00:00,1.50132,1.50193,1.50118,1.50161,146400000.0
2008-09-11 04:05:00,1.5017,1.5017,1.50035,1.50035,136900000.0
2008-09-11 04:10:00,1.5003,1.50136,1.49991,1.50041,133900000.0
2008-09-11 04:15:00,1.50051,1.50086,1.50033,1.50053,150900000.0
2008-09-11 04:20:00,1.50041,1.50052,1.50004,1.50052,190900000.0
2008-09-11 04:25:00,1.50083,1.50105,1.50043,1.50105,122600000.0
2008-09-11 04:30:00,1.50105,1.50111,1.50063,1.50103,163500000.0
2008-09-11 04:35:00,1.50098,1.50129,1.50052,1.50119,110400000.0
2008-09-11 04:40:00,1.50094,1.50094,1.50068,1.50081,85600000.0
2008-09-11 04:45:00,1.50065,1.50107,1.50025,1.50086,116100000.0
2008-09-11 04:50:00,1.50104,1.50126,1.50091,1.50097,142200000.0
2008-09-11 04:55:00,1.50107,1.50131,1.50082,1.50117,177100000.0
2008-09-11 05:00:00,1.50134,1.50139,1.50063,1.50079,138200000.0
2008-09-11 05:05:00,1.50061,1.50093,1.49995,1.50013,175500000.0
2008-09-11 05:10:00,1.50025,1.50032,1.49969,1.50029,150200000.0
2008-09-11 05:15:00,1.5,1.5001,1.49934,1.4995,129700000.0
2008-09-11 05:20:00,1.49932,1.49986,1.49912,1.49958,171200000.0
2008-09-11 05:25:00,1.49968,1.50014,1.49899,1.49951,162300000.0
2008-09-11 05:30:00,1.49948,1.50014,1.49916,1.49916,207700001.0
2008-09-11 05:35:00,1.49916,1.49937,1.49846,1.49936,216300001.0
2008-09-11 05:40:00,1.49968,1.50001,1.4992,1.49956,167500000.0
2008-09-11 05:45:00,1.49934,1.49976,1.49906,1.49916,214800001.0
2008-09-11 05:50:00,1.49913,1.4997,1.49906,1.49921,161700000.0
2008-09-11 05:55:00,1.49937,1.4994,1.49885,1.49897,165900000.0
2008-09-11 06:00:00,1.49888,1.49942,1.49833,1.49942,192400000.0
2008-09-11 06:05:00,1.49929,1.49998,1.49927,1.49976,215400000.0
2008-09-11 06:10:00,1.49985,1.50015,1.49933,1.49966,201700000.0
2008-09-11 06:15:00,1.49959,1.4998,1.499,1.49939,152500000.0
2008-09-11 06:20:00,1.49943,1.49945,1.49871,1.49907,166100000.0
2008-09-11 06:25:00,1.499,1.49962,1.49888,1.4991,148700000.0
2008-09-11 06:30:00,1.49901,1.49953,1.49885,1.49938,169800000.0
2008-09-11 06:35:00,1.49925,1.49985,1.49913,1.4996,164000000.0
2008-09-11 06:40:00,1.49933,1.49947,1.49866,1.49893,149700000.0
2008-09-11 06:45:00,1.49922,1.49978,1.49911,1.49967,182500001.0
2008-09-11 06:50:00,1.49979,1.50053,1.49964,1.49999,193600001.0
2008-09-11 06:55:00,1.50008,1.50047,1.49944,1.49967,170800001.0
2008-09-11 07:00:00,1.49992,1.50083,1.49969,1.5008,210300001.0
2008-09-11 07:05:00,1.50079,1.50105,1.50043,1.50062,149200000.0
2008-09-11 07:10:00,1.5008,1.50148,1.5008,1.50127,195900000.0
2008-09-11 07:15:00,1.50139,1.50156,1.50065,1.50093,190000001.0
2008-09-11 07:20:00,1.5006,1.50091,1.49988,1.49988,185500000.0
2008-09-11 07:25:00,1.4998,1.50078,1.49968,1.50078,198900000.0
2008-09-11 07:30:00,1.50086,1.50086,1.49888,1.49951,199800001.0
2008-09-11 07:35:00,1.49925,1.49983,1.49917,1.49967,172000000.0
2008-09-11 07:40:00,1.49942,1.50015,1.49942,1.49995,201600000.0
2008-09-11 07:45:00,1.50036,1.50059,1.49949,1.49958,176000000.0
2008-09-11 07:50:00,1.49995,1.50052,1.49893,1.50022,180100001.0
2008-09-11 07:55:00,1.50036,1.50052,1.4998,1.50043,195400000.0
2008-09-11 08:00:00,1.50038,1.50058,1.49989,1.50033,168400001.0
2008-09-11 08:05:00,1.50038,1.50172,1.50038,1.50091,174400000.0
2008-09-11 08:10:00,1.50083,1.50083,1.49931,1.50014,230100000.0
2008-09-11 08:15:00,1.5003,1.50053,1.49966,1.50049,234800000.0
2008-09-11 08:20:00,1.50039,1.5005,1.49961,1.50046,192100001.0
2008-09-11 08:25:00,1.50069,1.50137,1.50017,1.50137,202700000.0
2008-09-11 08:30:00,1.50131,1.50199,1.50092,1.50157,199500001.0
2008-09-11 08:35:00,1.50155,1.50155,1.49923,1.49963,140000000.0
2008-09-11 08:40:00,1.49962,1.50044,1.4991,1.50007,182200001.0
2008-09-11 08:45:00,1.5001,1.50046,1.49963,1.50046,218399999.0
2008-09-11 08:50:00,1.50039,1.50095,1.49965,1.50079,174500000.0
2008-09-11 08:55:00,1.50079,1.50158,1.49966,1.50113,196700001.0
2008-09-11 09:00:00,1.50176,1.50213,1.49976,1.50072,146400000.0
2008-09-11 09:05:00,1.5013,1.50192,1.50094,1.50115,179400000.0
2008-09-11 09:10:00,1.50048,1.50048,1.49917,1.49987,129800000.0
2008-09-11 09:15:00,1.50009,1.5004,1.49974,1.50014,164500000.0
2008-09-11 09:20:00,1.50086,1.50118,1.50004,1.50038,221900001.0
2008-09-11 09:25:00,1.50065,1.50086,1.49992,1.5003,177300000.0
2008-09-11 09:30:00,1.5001,1.50084,1.49968,1.49975,218700001.0
2008-09-11 09:35:00,1.49987,1.50016,1.49839,1.50015,182800001.0
2008-09-11 09:40:00,1.49997,1.50111,1.49911,1.50055,224500000.0
2008-09-11 09:45:00,1.50023,1.50061,1.49928,1.50017,176300000.0
2008-09-11 09:50:00,1.50036,1.50077,1.49936,1.49977,212000000.0
2008-09-11 09:55:00,1.49997,1.50022,1.49848,1.4986,180400000.0
2008-09-11 10:00:00,1.49864,1.49935,1.49782,1.49867,187600000.0
2008-09-11 10:05:00,1.49885,1.49915,1.49696,1.49727,145000000.0
2008-09-11 10:10:00,1.49695,1.49804,1.49674,1.49685,193000000.0
2008-09-11 10:15:00,1.49644,1.49697,1.49585,1.49595,194500000.0
2008-09-11 10:20:00,1.49581,1.49692,1.49568,1.49607,181100001.0
2008-09-11 10:25:00,1.49644,1.49742,1.49644,1.49714,168000000.0
2008-09-11 10:30:00,1.49682,1.49711,1.49636,1.49636,148000000.0
2008-09-11 10:35:00,1.49643,1.49726,1.49617,1.49617,146000000.0
2008-09-11 10:40:00,1.49658,1.497,1.49594,1.497,181900000.0
2008-09-11 10:45:00,1.49666,1.49764,1.49658,1.49748,205100000.0
2008-09-11 10:50:00,1.4977,1.49888,1.49749,1.49852,169400000.0
2008-09-11 10:55:00,1.49853,1.49853,1.49591,1.49615,196900000.0
2008-09-11 11:00:00,1.49619,1.49788,1.49605,1.49788,154200000.0
2008-09-11 11:05:00,1.4978,1.4978,1.49602,1.49638,201000000.0
2008-09-11 11:10:00,1.49614,1.49642,1.49493,1.49499,236300000.0
2008-09-11 11:15:00,1.49486,1.49486,1.49375,1.49473,160400000.0
2008-09-11 11:20:00,1.49442,1.49534,1.49356,1.49496,221900000.0
2008-09-11 11:25:00,1.49431,1.49537,1.49403,1.49512,225900001.0
2008-09-11 11:30:00,1.49528,1.49597,1.49528,1.49578,234800000.0
2008-09-11 11:35:00,1.49557,1.49602,1.49517,1.49545,247700000.0
2008-09-11 11:40:00,1.49564,1.49611,1.49482,1.49567,162700000.0
2008-09-11 11:45:00,1.49595,1.49652,1.4956,1.49634,172600000.0
2008-09-11 11:50:00,1.49629,1.49657,1.49573,1.49625,178900000.0
2008-09-11 11:55:00,1.49639,1.49728,1.49615,1.49694,159400000.0
2008-09-11 12:00:00,1.49684,1.49774,1.4967,1.49758,156600000.0
2008-09-11 12:05:00,1.49745,1.49779,1.49672,1.49751,165600000.0
2008-09-11 12:10:00,1.49741,1.49828,1.49702,1.49714,245900000.0
2008-09-11 12:15:00,1.49707,1.49725,1.49656,1.49701,158400000.0
2008-09-11 12:20:00,1.49678,1.4971,1.49647,1.49671,221700001.0
2008-09-11 12:25:00,1.49676,1.49699,1.49607,1.49699,153900000.0
2008-09-11 12:30:00,1.49714,1.49716,1.49617,1.49635,179000001.0
2008-09-11 12:35:00,1.49648,1.49713,1.49648,1.49659,142500000.0
2008-09-11 12:40:00,1.49661,1.49673,1.49579,1.4963,192600000.0
2008-09-11 12:45:00,1.49615,1.49654,1.49595,1.49636,185800001.0
2008-09-11 12:50:00,1.49655,1.49687,1.49511,1.49512,210400000.0
2008-09-11 12:55:00,1.49526,1.4968,1.4946,1.4968,217800000.0
2008-09-11 13:00:00,1.49703,1.49918,1.49692,1.49806,167600001.0
2008-09-11 13:05:00,1.49785,1.49837,1.49733,1.49767,185900001.0
2008-09-11 13:10:00,1.49741,1.49799,1.49722,1.49769,183800000.0
2008-09-11 13:15:00,1.49778,1.49845,1.49717,1.49774,201500000.0
2008-09-11 13:20:00,1.4977,1.49773,1.49585,1.49652,229100000.0
2008-09-11 13:25:00,1.49638,1.49722,1.496,1.49703,204600000.0
2008-09-11 13:30:00,1.49702,1.49764,1.49589,1.4973,1662200004.0
2008-09-11 13:35:00,1.49733,1.49774,1.49672,1.49696,1895300003.0
2008-09-11 13:40:00,1.49699,1.49727,1.49638,1.4969,2049100003.0
2008-09-11 13:45:00,1.49732,1.49751,1.49586,1.49617,1093400003.0
2008-09-11 13:50:00,1.49628,1.49766,1.496,1.49641,1613900002.0
2008-09-11 13:55:00,1.49666,1.49698,1.49523,1.49577,2041100003.0
2008-09-11 14:00:00,1.4956,1.49608,1.49347,1.49415,1698100001.0
2008-09-11 14:05:00,1.49413,1.49489,1.49285,1.49463,1898500003.0
2008-09-11 14:10:00,1.49456,1.4947,1.49329,1.49358,1728300005.0
2008-09-11 14:15:00,1.49358,1.49547,1.49347,1.49383,1197600002.0
2008-09-11 14:20:00,1.49388,1.49508,1.49348,1.49431,1980200006.0
2008-09-11 14:25:00,1.49428,1.49598,1.49377,1.49531,1858699999.0
2008-09-11 14:30:00,1.49586,1.49727,1.4948,1.49558,1896000004.0
2008-09-11 14:35:00,1.4955,1.49683,1.49503,1.49529,1170800001.0
2008-09-11 14:40:00,1.49542,1.49667,1.49429,1.49667,1279100000.0
2008-09-11 14:45:00,1.49638,1.49691,1.49438,1.49551,1574900000.0
2008-09-11 14:50:00,1.49557,1.49596,1.49247,1.49339,1385000003.0
2008-09-11 14:55:00,1.49353,1.49446,1.49288,1.49301,1637800007.0
2008-09-11 15:00:00,1.49298,1.49442,1.49258,1.49423,2510100002.0
2008-09-11 15:05:00,1.49434,1.49547,1.49398,1.49458,1803100000.0
2008-09-11 15:10:00,1.49454,1.49535,1.49265,1.49334,2179900005.0
2008-09-11 15:15:00,1.49307,1.49346,1.49254,1.4928,1964300002.0
2008-09-11 15:20:00,1.49274,1.4934,1.49207,1.49282,2899800007.0
2008-09-11 15:25:00,1.49297,1.49347,1.49243,1.49281,3150600007.0
2008-09-11 15:30:00,1.49273,1.49414,1.49273,1.4935,2747100000.0
2008-09-11 15:35:00,1.49339,1.49469,1.49326,1.49454,2037500007.0
2008-09-11 15:40:00,1.49456,1.49552,1.49447,1.49528,1635200002.0
2008-09-11 15:45:00,1.49564,1.49626,1.49477,1.49528,2025600005.0
2008-09-11 15:50:00,1.49554,1.49685,1.49485,1.49564,2109900002.0
2008-09-11 15:55:00,1.49563,1.49679,1.49508,1.49557,2053700003.0
2008-09-11 16:00:00,1.49551,1.49733,1.49547,1.49713,2347300004.0
2008-09-11 16:05:00,1.49729,1.49913,1.49695,1.4986,1384200003.0
2008-09-11 16:10:00,1.49846,1.4993,1.49816,1.49835,2501200003.0
2008-09-11 16:15:00,1.49834,1.49913,1.4973,1.49896,3064600007.0
2008-09-11 16:20:00,1.49891,1.49918,1.49791,1.49863,2700500000.0
2008-09-11 16:25:00,1.49856,1.49976,1.49856,1.49917,2593500008.0
2008-09-11 16:30:00,1.49932,1.49971,1.49817,1.49903,2212700002.0
2008-09-11 16:35:00,1.49915,1.50055,1.49907,1.49932,2617300004.0
2008-09-11 16:40:00,1.49924,1.49947,1.49831,1.49915,2106200001.0
2008-09-11 16:45:00,1.49916,1.49997,1.49902,1.49984,2417000004.0
2008-09-11 16:50:00,1.49977,1.50035,1.49975,1.50017,2094600004.0
2008-09-11 16:55:00,1.49992,1.50057,1.49885,1.50057,2478100005.0
2008-09-11 17:00:00,1.50053,1.50114,1.49964,1.50113,2576200006.0
2008-09-11 17:05:00,1.50107,1.50163,1.50071,1.50131,1972700003.0
2008-09-11 17:10:00,1.50139,1.50247,1.50111,1.50197,2110300004.0
2008-09-11 17:15:00,1.50175,1.50391,1.50138,1.50391,2465400009.0
2008-09-11 17:20:00,1.50404,1.50469,1.50347,1.50385,2323400004.0
2008-09-11 17:25:00,1.50391,1.50434,1.5032,1.50429,2558400004.0
2008-09-11 17:30:00,1.50434,1.50505,1.50386,1.50464,2553700005.0
2008-09-11 17:35:00,1.50467,1.50578,1.5041,1.50497,2167200001.0
2008-09-11 17:40:00,1.50473,1.50519,1.50401,1.50419,1873400006.0
2008-09-11 17:45:00,1.50403,1.50413,1.50327,1.50403,2102600000.0
2008-09-11 17:50:00,1.50414,1.50417,1.50281,1.50392,2373300005.0
2008-09-11 17:55:00,1.50417,1.50555,1.50415,1.50477,2363900002.0
2008-09-11 18:00:00,1.50474,1.50521,1.50375,1.50405,3020500002.0
2008-09-11 18:05:00,1.50411,1.50515,1.50371,1.50481,2300500004.0
2008-09-11 18:10:00,1.50495,1.50593,1.50495,1.50524,2294899999.0
2008-09-11 18:15:00,1.50513,1.50547,1.50383,1.50441,2048300004.0
2008-09-11 18:20:00,1.50423,1.50486,1.50394,1.50397,1808100001.0
2008-09-11 18:25:00,1.50387,1.50414,1.50302,1.50414,2065500005.0
2008-09-11 18:30:00,1.50428,1.50457,1.50354,1.50373,2184800002.0
2008-09-11 18:35:00,1.50363,1.50393,1.50249,1.50393,1590000001.0
2008-09-11 18:40:00,1.5037,1.50398,1.50213,1.50258,2092700002.0
2008-09-11 18:45:00,1.50246,1.50293,1.50206,1.50266,2329200006.0
2008-09-11 18:50:00,1.50266,1.50317,1.50223,1.50311,1898600002.0
2008-09-11 18:55:00,1.50304,1.50426,1.503,1.50426,2585900001.0
2008-09-11 19:00:00,1.50445,1.50447,1.50345,1.50416,2328000002.0
2008-09-11 19:05:00,1.50408,1.5042,1.50331,1.50376,2896500005.0
2008-09-11 19:10:00,1.50356,1.50449,1.50353,1.50392,2829500003.0
2008-09-11 19:15:00,1.50363,1.5038,1.50269,1.50292,1939100003.0
2008-09-11 19:20:00,1.50311,1.50351,1.50285,1.50325,2036700002.0
2008-09-11 19:25:00,1.50326,1.50491,1.50326,1.50447,1850400001.0
2008-09-11 19:30:00,1.50454,1.50501,1.50368,1.5039,2202300001.0
2008-09-11 19:35:00,1.50399,1.50449,1.50362,1.50419,1995000003.0
2008-09-11 19:40:00,1.50422,1.50497,1.50396,1.50491,1395500004.0
2008-09-11 19:45:00,1.50501,1.50537,1.50422,1.50439,1580300003.0
2008-09-11 19:50:00,1.50428,1.50513,1.5041,1.5042,2309800001.0
2008-09-11 19:55:00,1.50428,1.50463,1.5034,1.50345,2016200006.0
2008-09-11 20:00:00,1.50327,1.50384,1.50306,1.50337,2759200003.0
2008-09-11 20:05:00,1.50343,1.50502,1.50312,1.50448,2514900004.0
2008-09-11 20:10:00,1.50434,1.50444,1.5034,1.50358,2971300001.0
2008-09-11 20:15:00,1.5034,1.50449,1.50333,1.50418,1974100005.0
2008-09-11 20:20:00,1.50419,1.50419,1.50335,1.50372,1316000003.0
2008-09-11 20:25:00,1.50371,1.50385,1.50302,1.5031,1907000003.0
2008-09-11 20:30:00,1.503,1.50386,1.50297,1.50349,1314100002.0
2008-09-11 20:35:00,1.50369,1.50411,1.50291,1.50303,1838500003.0
2008-09-11 20:40:00,1.50298,1.50432,1.50273,1.50396,1386600002.0
2008-09-11 20:45:00,1.50399,1.5045,1.50385,1.50444,1927700005.0
2008-09-11 20:50:00,1.50463,1.50483,1.50355,1.50356,867500001.0
2008-09-11 20:55:00,1.50369,1.50405,1.50304,1.50315,1282300001.0
2008-09-11 21:00:00,1.50314,1.50314,1.50225,1.50234,1224100001.0
2008-09-11 21:05:00,1.50234,1.50268,1.50151,1.50265,1346700002.0
2008-09-11 21:10:00,1.50285,1.50314,1.50201,1.50218,1307200000.0
2008-09-11 21:15:00,1.50225,1.50238,1.50182,1.50183,1022200003.0
2008-09-11 21:20:00,1.50189,1.50243,1.50162,1.50233,576100001.0
2008-09-11 21:25:00,1.50227,1.5024,1.50188,1.50196,1029900001.0
2008-09-11 21:30:00,1.50198,1.50264,1.50188,1.50264,1314000002.0
2008-09-11 21:35:00,1.50264,1.50281,1.50197,1.50225,1456400008.0
2008-09-11 21:40:00,1.50236,1.50325,1.50236,1.50322,948200001.0
2008-09-11 21:45:00,1.50318,1.50366,1.5016,1.50198,1695200001.0
2008-09-11 21:50:00,1.50205,1.50278,1.50185,1.50206,1777200001.0
2008-09-11 21:55:00,1.50204,1.50367,1.50136,1.5016,994200003.0
2008-09-11 22:00:00,1.50157,1.50247,1.50124,1.50154,699700000.0
2008-09-11 22:05:00,1.50152,1.50348,1.50138,1.50321,874100000.0
2008-09-11 22:10:00,1.50331,1.50383,1.50263,1.50277,1023200003.0
2008-09-11 22:15:00,1.50272,1.50345,1.50236,1.50291,755400000.0
2008-09-11 22:20:00,1.50316,1.50377,1.50287,1.50354,1020600002.0
2008-09-11 22:25:00,1.50357,1.50398,1.50304,1.50361,833700001.0
2008-09-11 22:30:00,1.50367,1.50436,1.50313,1.50329,959500001.0
2008-09-11 22:35:00,1.50334,1.50403,1.50304,1.50316,1031900000.0
2008-09-11 22:40:00,1.50317,1.50373,1.50285,1.50325,1103000005.0
2008-09-11 22:45:00,1.5035,1.5038,1.50269,1.50298,907900002.0
2008-09-11 22:50:00,1.50294,1.50528,1.50291,1.50504,1175800002.0
2008-09-11 22:55:00,1.5049,1.5054,1.50406,1.50456,923100000.0
2008-09-11 23:00:00,1.50459,1.50614,1.50413,1.50566,248000000.0
2008-09-11 23:05:00,1.5055,1.50712,1.5033,1.5033,207600000.0
2008-09-11 23:10:00,1.50341,1.50571,1.50316,1.50516,327800000.0
2008-09-11 23:15:00,1.5053,1.50542,1.50463,1.50503,205300000.0
2008-09-11 23:20:00,1.50484,1.50578,1.50476,1.50508,432800000.0
2008-09-11 23:25:00,1.50499,1.50753,1.50487,1.50601,249700000.0
2008-09-11 23:30:00,1.50599,1.50747,1.50572,1.50643,492600002.0
2008-09-11 23:35:00,1.50646,1.5068,1.50515,1.5052,381900000.0
2008-09-11 23:40:00,1.50502,1.50502,1.50417,1.50418,341800000.0
2008-09-11 23:45:00,1.50419,1.5046,1.5039,1.50432,423600001.0
2008-09-11 23:50:00,1.50415,1.50461,1.50378,1.50386,554800001.0
2008-09-11 23:55:00,1.5039,1.50525,1.5039,1.50452,508199999.0
2008-09-12 00:00:00,1.50448,1.50448,1.50252,1.50305,802200000.0
2008-09-12 00:05:00,1.50328,1.50469,1.50328,1.50416,308000000.0
2008-09-12 00:10:00,1.50384,1.50456,1.50352,1.50396,196400000.0
2008-09-12 00:15:00,1.50384,1.50419,1.50301,1.50302,307300000.0
2008-09-12 00:20:00,1.50308,1.50393,1.50308,1.50391,284600000.0
2008-09-12 00:25:00,1.50417,1.50457,1.50417,1.50428,249600000.0
2008-09-12 00:30:00,1.50439,1.50463,1.50386,1.50452,295000000.0
2008-09-12 00:35:00,1.50412,1.50433,1.50355,1.50369,274200000.0
2008-09-12 00:40:00,1.50364,1.50424,1.50334,1.50384,207600001.0
2008-09-12 00:45:00,1.50393,1.50447,1.50339,1.50404,135600001.0
2008-09-12 00:50:00,1.50417,1.50452,1.5037,1.50389,331900000.0
2008-09-12 00:55:00,1.50404,1.50468,1.5037,1.50419,339600000.0
2008-09-12 01:00:00,1.50429,1.5046,1.50403,1.5045,228100000.0
2008-09-12 01:05:00,1.50443,1.50475,1.50352,1.50475,339200000.0
2008-09-12 01:10:00,1.50457,1.50497,1.50368,1.50438,555500001.0
2008-09-12 01:15:00,1.50446,1.5049,1.50353,1.5038,237700001.0
2008-09-12 01:20:00,1.5036,1.50435,1.50217,1.50428,435200000.0
2008-09-12 01:25:00,1.50426,1.50456,1.50374,1.5045,505200002.0
2008-09-12 01:30:00,1.50449,1.50497,1.50414,1.50441,332500002.0
2008-09-12 01:35:00,1.50464,1.50506,1.50434,1.50506,148800001.0
2008-09-12 01:40:00,1.5053,1.50633,1.50525,1.50596,719000002.0
2008-09-12 01:45:00,1.50604,1.50734,1.50516,1.50607,461000001.0
2008-09-12 01:50:00,1.50583,1.50588,1.50448,1.50467,581600001.0
2008-09-12 01:55:00,1.5049,1.505,1.50375,1.50419,412100001.0
2008-09-12 02:00:00,1.505,1.50513,1.50416,1.50416,172300000.0
2008-09-12 02:05:00,1.50398,1.50488,1.50355,1.50465,183300001.0
2008-09-12 02:10:00,1.50482,1.50559,1.5039,1.50546,207200001.0
2008-09-12 02:15:00,1.50565,1.50663,1.50557,1.50619,115400000.0
2008-09-12 02:20:00,1.5064,1.5065,1.50535,1.50535,136900001.0
2008-09-12 02:25:00,1.50518,1.50558,1.50478,1.50535,189400000.0
2008-09-12 02:30:00,1.50509,1.50521,1.50429,1.50509,199600000.0
2008-09-12 02:35:00,1.50495,1.505,1.50321,1.5038,160600000.0
2008-09-12 02:40:00,1.50369,1.50457,1.5033,1.50404,175000000.0
2008-09-12 02:45:00,1.50424,1.50463,1.50358,1.50383,152900000.0
2008-09-12 02:50:00,1.50369,1.5038,1.50296,1.50354,144900000.0
2008-09-12 02:55:00,1.50351,1.50365,1.50302,1.50329,108600001.0
2008-09-12 03:00:00,1.50314,1.50316,1.50149,1.5027,161300001.0
2008-09-12 03:05:00,1.50324,1.5036,1.50153,1.50153,170200000.0
2008-09-12 03:10:00,1.50174,1.50267,1.50167,1.5022,191000000.0
2008-09-12 03:15:00,1.50235,1.50318,1.50232,1.50267,122800000.0
2008-09-12 03:20:00,1.50281,1.50346,1.50263,1.50346,169700000.0
2008-09-12 03:25:00,1.50328,1.50358,1.50298,1.50305,210300002.0
2008-09-12 03:30:00,1.50294,1.50339,1.50275,1.50299,175600000.0
2008-09-12 03:35:00,1.50292,1.50307,1.50237,1.50307,165500001.0
2008-09-12 03:40:00,1.50297,1.50349,1.50282,1.50334,197600001.0
2008-09-12 03:45:00,1.50354,1.50425,1.5031,1.50425,158800000.0
2008-09-12 03:50:00,1.50416,1.5046,1.50406,1.50421,148400001.0
2008-09-12 03:55:00,1.50394,1.50437,1.50377,1.50391,163200000.0
2008-09-12 04:00:00,1.50381,1.50579,1.50364,1.50576,139200001.0
2008-09-12 04:05:00,1.50613,1.50621,1.5049,1.50526,154000000.0
2008-09-12 04:10:00,1.50506,1.50534,1.50433,1.50447,192800000.0
2008-09-12 04:15:00,1.50456,1.50504,1.50432,1.50504,218500003.0
2008-09-12 04:20:00,1.50503,1.50558,1.50442,1.50466,163400001.0
2008-09-12 04:25:00,1.50472,1.50472,1.50377,1.50413,165400000.0
2008-09-12 04:30:00,1.50402,1.50495,1.50343,1.50484,149200000.0
2008-09-12 04:35:00,1.50466,1.50466,1.50385,1.50438,138200001.0
2008-09-12 04:40:00,1.50412,1.50442,1.50376,1.50387,92700000.0
2008-09-12 04:45:00,1.50379,1.5043,1.50328,1.50415,126200000.0
2008-09-12 04:50:00,1.504,1.50414,1.50355,1.50355,156600000.0
2008-09-12 04:55:00,1.50355,1.50355,1.50273,1.50311,226000002.0
2008-09-12 05:00:00,1.50317,1.50317,1.5026,1.50303,173400001.0
2008-09-12 05:05:00,1.50271,1.50356,1.50267,1.50338,191200001.0
2008-09-12 05:10:00,1.50338,1.50429,1.50311,1.50386,199400002.0
2008-09-12 05:15:00,1.50378,1.5048,1.5035,1.50451,184400001.0
2008-09-12 05:20:00,1.50442,1.50467,1.50382,1.50402,178200000.0
2008-09-12 05:25:00,1.5042,1.50425,1.50351,1.50403,180600002.0
2008-09-12 05:30:00,1.50401,1.50402,1.50341,1.50391,171800001.0
2008-09-12 05:35:00,1.50396,1.50438,1.50387,1.50425,194300000.0
2008-09-12 05:40:00,1.5044,1.50453,1.504,1.50442,174600001.0
2008-09-12 05:45:00,1.50427,1.50472,1.50427,1.50437,202500000.0
2008-09-12 05:50:00,1.5043,1.50433,1.50357,1.50397,179100000.0
2008-09-12 05:55:00,1.50404,1.50416,1.50356,1.50366,173600000.0
2008-09-12 06:00:00,1.50363,1.50401,1.50284,1.50376,193000000.0
2008-09-12 06:05:00,1.50358,1.50374,1.50328,1.5033,223300000.0
2008-09-12 06:10:00,1.50338,1.50427,1.50334,1.50427,208600000.0
2008-09-12 06:15:00,1.5042,1.50441,1.50392,1.50416,135900000.0
2008-09-12 06:20:00,1.50428,1.50446,1.50332,1.50363,188000000.0
2008-09-12 06:25:00,1.50369,1.50419,1.5036,1.50404,163900001.0
2008-09-12 06:30:00,1.50441,1.50451,1.50399,1.50436,211300000.0
2008-09-12 06:35:00,1.50418,1.50469,1.50376,1.50426,186100000.0
2008-09-12 06:40:00,1.50413,1.50463,1.5037,1.50374,141800000.0
2008-09-12 06:45:00,1.5039,1.50423,1.50343,1.50388,271400000.0
2008-09-12 06:50:00,1.5039,1.50404,1.50259,1.50328,148000001.0
2008-09-12 06:55:00,1.50288,1.50316,1.50214,1.50254,200700000.0
2008-09-12 07:00:00,1.50271,1.50345,1.50237,1.50243,208100000.0
2008-09-12 07:05:00,1.50251,1.50301,1.50119,1.50143,225300000.0
2008-09-12 07:10:00,1.50157,1.50224,1.5015,1.5019,207500000.0
2008-09-12 07:15:00,1.50196,1.50203,1.50149,1.50184,169600000.0
2008-09-12 07:20:00,1.50163,1.5024,1.50159,1.50219,174300000.0
2008-09-12 07:25:00,1.5024,1.50275,1.50223,1.5026,203300001.0
2008-09-12 07:30:00,1.50274,1.50359,1.5027,1.50327,215700000.0
2008-09-12 07:35:00,1.50297,1.50342,1.50282,1.50322,222600000.0
2008-09-12 07:40:00,1.50305,1.50344,1.50243,1.50256,236300000.0
2008-09-12 07:45:00,1.50291,1.5039,1.50237,1.50349,157700000.0
2008-09-12 07:50:00,1.5038,1.50396,1.50295,1.50329,177999999.0
2008-09-12 07:55:00,1.50343,1.50423,1.50309,1.50382,157100000.0
2008-09-12 08:00:00,1.50364,1.50392,1.50352,1.50355,151200000.0
2008-09-12 08:05:00,1.50395,1.50494,1.5034,1.5037,155500000.0
2008-09-12 08:10:00,1.50345,1.50407,1.5026,1.50307,194300000.0
2008-09-12 08:15:00,1.50327,1.50395,1.5031,1.50346,197000001.0
2008-09-12 08:20:00,1.50353,1.50533,1.50324,1.50532,194800000.0
2008-09-12 08:25:00,1.50556,1.50585,1.50478,1.50485,194600000.0
2008-09-12 08:30:00,1.50484,1.50579,1.50413,1.50579,169600000.0
2008-09-12 08:35:00,1.50565,1.50672,1.50536,1.50653,191000000.0
2008-09-12 08:40:00,1.50635,1.50643,1.50433,1.50446,171000000.0
2008-09-12 08:45:00,1.50425,1.5046,1.50282,1.50443,220100000.0
2008-09-12 08:50:00,1.50435,1.50498,1.50349,1.50469,171000000.0
2008-09-12 08:55:00,1.50458,1.50519,1.50384,1.50384,241800000.0
2008-09-12 09:00:00,1.5037,1.50445,1.50187,1.50209,179500000.0
2008-09-12 09:05:00,1.50263,1.50465,1.50263,1.50436,211700000.0
2008-09-12 09:10:00,1.50447,1.50568,1.50428,1.50453,132300000.0
2008-09-12 09:15:00,1.50459,1.50482,1.50381,1.50401,187600001.0
2008-09-12 09:20:00,1.50431,1.50668,1.50422,1.50658,173500000.0
2008-09-12 09:25:00,1.50646,1.50646,1.50501,1.50536,167400000.0
2008-09-12 09:30:00,1.50547,1.50561,1.50371,1.5046,192200000.0
2008-09-12 09:35:00,1.50456,1.5057,1.50415,1.50528,162300000.0
2008-09-12 09:40:00,1.50496,1.50505,1.50344,1.50417,174000000.0
2008-09-12 09:45:00,1.50436,1.50464,1.50377,1.5044,201800000.0
2008-09-12 09:50:00,1.50441,1.50569,1.50368,1.50562,288400001.0
2008-09-12 09:55:00,1.50572,1.50626,1.50545,1.50603,185100000.0
2008-09-12 10:00:00,1.50622,1.50687,1.50555,1.50687,186600000.0
2008-09-12 10:05:00,1.50674,1.50744,1.50557,1.50662,127400000.0
2008-09-12 10:10:00,1.50646,1.50674,1.50559,1.50618,200599999.0
2008-09-12 10:15:00,1.50631,1.50679,1.50522,1.50553,218400001.0
2008-09-12 10:20:00,1.50559,1.50637,1.50496,1.50633,161200000.0
2008-09-12 10:25:00,1.50634,1.50664,1.50533,1.5057,203000000.0
2008-09-12 10:30:00,1.50569,1.50658,1.50569,1.50636,223100000.0
2008-09-12 10:35:00,1.50651,1.50667,1.50603,1.50621,197200000.0
2008-09-12 10:40:00,1.5064,1.50696,1.50591,1.5069,219400000.0
2008-09-12 10:45:00,1.50652,1.50715,1.50559,1.50612,218100000.0
2008-09-12 10:50:00,1.50625,1.50647,1.50568,1.50604,203700000.0
2008-09-12 10:55:00,1.50585,1.50631,1.5054,1.50545,186000001.0
2008-09-12 11:00:00,1.5052,1.50652,1.50508,1.50646,166100000.0
2008-09-12 11:05:00,1.50644,1.5075,1.50643,1.5075,220700000.0
2008-09-12 11:10:00,1.50774,1.50793,1.50647,1.50657,176200000.0
2008-09-12 11:15:00,1.50654,1.50729,1.50525,1.50581,211700000.0
2008-09-12 11:20:00,1.50613,1.50646,1.50544,1.50608,220400000.0
2008-09-12 11:25:00,1.50543,1.5064,1.50509,1.50632,210900000.0
2008-09-12 11:30:00,1.50662,1.50703,1.50612,1.50701,226800000.0
2008-09-12 11:35:00,1.50682,1.50748,1.50674,1.50735,182600000.0
2008-09-12 11:40:00,1.50755,1.5079,1.50664,1.50664,197900000.0
2008-09-12 11:45:00,1.5068,1.50686,1.506,1.5061,170000000.0
2008-09-12 11:50:00,1.50545,1.50591,1.50505,1.50563,180700000.0
2008-09-12 11:55:00,1.5055,1.50667,1.50519,1.50618,155400000.0
2008-09-12 12:00:00,1.50624,1.50839,1.50624,1.50839,183600000.0
2008-09-12 12:05:00,1.50861,1.50929,1.5083,1.50886,161900000.0
2008-09-12 12:10:00,1.50867,1.50868,1.50794,1.50845,237400001.0
2008-09-12 12:15:00,1.50849,1.50971,1.50807,1.50971,145200000.0
2008-09-12 12:20:00,1.50953,1.51042,1.50865,1.50865,179300000.0
2008-09-12 12:25:00,1.50863,1.51034,1.50862,1.51008,201100000.0
2008-09-12 12:30:00,1.51013,1.51105,1.50997,1.51088,182200000.0
2008-09-12 12:35:00,1.51096,1.51102,1.51008,1.51066,153400000.0
2008-09-12 12:40:00,1.5106,1.51158,1.50991,1.51111,178900000.0
2008-09-12 12:45:00,1.51101,1.51112,1.50975,1.51028,273300003.0
2008-09-12 12:50:00,1.51032,1.51049,1.50943,1.50985,221500000.0
2008-09-12 12:55:00,1.50973,1.51074,1.50904,1.50962,210100000.0
2008-09-12 13:00:00,1.50944,1.5107,1.50915,1.51053,190999999.0
2008-09-12 13:05:00,1.51027,1.51084,1.51012,1.51025,197700001.0
2008-09-12 13:10:00,1.51016,1.51024,1.50904,1.5092,201000001.0
2008-09-12 13:15:00,1.5093,1.50976,1.50852,1.50928,213800001.0
2008-09-12 13:20:00,1.50963,1.51018,1.50919,1.5099,178700000.0
2008-09-12 13:25:00,1.50977,1.50977,1.50822,1.50868,188300000.0
2008-09-12 13:30:00,1.50853,1.50853,1.50688,1.50745,1593900002.0
2008-09-12 13:35:00,1.50734,1.50751,1.505,1.505,1828500004.0
2008-09-12 13:40:00,1.5054,1.50734,1.5054,1.50667,2002300003.0
2008-09-12 13:45:00,1.50655,1.50791,1.50604,1.50652,1071300001.0
2008-09-12 13:50:00,1.50648,1.50666,1.50605,1.50617,1636500002.0
2008-09-12 13:55:00,1.50635,1.50669,1.50557,1.50582,1660100001.0
2008-09-12 14:00:00,1.50589,1.50639,1.50433,1.50442,1768200006.0
2008-09-12 14:05:00,1.5043,1.50446,1.50355,1.50379,1845600001.0
2008-09-12 14:10:00,1.50383,1.50399,1.50293,1.50329,1840500001.0
2008-09-12 14:15:00,1.50321,1.50415,1.50291,1.50351,1267700001.0
2008-09-12 14:20:00,1.50351,1.50455,1.50256,1.50284,2087100003.0
2008-09-12 14:25:00,1.50281,1.50423,1.50111,1.5021,1921600001.0
2008-09-12 14:30:00,1.50297,1.50516,1.50178,1.50406,1861700001.0
2008-09-12 14:35:00,1.50403,1.50569,1.50347,1.50569,1124300003.0
2008-09-12 14:40:00,1.50586,1.50717,1.50549,1.50675,1253800001.0
2008-09-12 14:45:00,1.50667,1.50682,1.50511,1.50573,1493000001.0
2008-09-12 14:50:00,1.5058,1.50621,1.50522,1.50538,1351100003.0
2008-09-12 14:55:00,1.50527,1.50568,1.50299,1.50353,1605700001.0
2008-09-12 15:00:00,1.50346,1.50393,1.50257,1.50341,2417800003.0
2008-09-12 15:05:00,1.50338,1.50384,1.50235,1.50375,1872800001.0
2008-09-12 15:10:00,1.50392,1.50446,1.50313,1.50441,2161300003.0
2008-09-12 15:15:00,1.50424,1.50507,1.50383,1.50441,2033900001.0
2008-09-12 15:20:00,1.50515,1.50557,1.50425,1.50477,2739400006.0
2008-09-12 15:25:00,1.50478,1.50489,1.50208,1.50273,3187700006.0
2008-09-12 15:30:00,1.50247,1.50414,1.50208,1.50413,2488200001.0
2008-09-12 15:35:00,1.5042,1.50532,1.50337,1.50502,2222800002.0
2008-09-12 15:40:00,1.50492,1.50566,1.50428,1.50548,1601500001.0
2008-09-12 15:45:00,1.50574,1.50574,1.50419,1.50476,1942100004.0
2008-09-12 15:50:00,1.50475,1.50612,1.50439,1.5061,1944400002.0
2008-09-12 15:55:00,1.50618,1.50671,1.50424,1.50482,2180600001.0
2008-09-12 16:00:00,1.5046,1.50565,1.50374,1.50463,2421300002.0
2008-09-12 16:05:00,1.50455,1.5062,1.50453,1.505,1341700003.0
2008-09-12 16:10:00,1.50501,1.50555,1.50446,1.50525,2507100005.0
2008-09-12 16:15:00,1.50525,1.50547,1.50368,1.50379,3134400003.0
2008-09-12 16:20:00,1.5037,1.50454,1.50332,1.50411,2783200006.0
2008-09-12 16:25:00,1.50406,1.50513,1.50311,1.50355,2649600007.0
2008-09-12 16:30:00,1.50352,1.50548,1.50299,1.50478,2271500003.0
2008-09-12 16:35:00,1.50481,1.50551,1.50412,1.50478,2513000003.0
2008-09-12 16:40:00,1.50453,1.50487,1.50337,1.50417,2115600003.0
2008-09-12 16:45:00,1.50408,1.50434,1.50276,1.50407,2418100000.0
2008-09-12 16:50:00,1.50428,1.50608,1.50426,1.50596,2037399999.0
2008-09-12 16:55:00,1.50607,1.50744,1.5057,1.50699,2352800008.0
2008-09-12 17:00:00,1.50647,1.50712,1.50491,1.50608,2679300002.0
2008-09-12 17:05:00,1.50588,1.5065,1.50483,1.5054,2069500000.0
2008-09-12 17:10:00,1.50528,1.50573,1.50411,1.50487,2126600005.0
2008-09-12 17:15:00,1.50473,1.50584,1.50377,1.50534,2377400004.0
2008-09-12 17:20:00,1.50519,1.50601,1.50459,1.50484,2293300004.0
2008-09-12 17:25:00,1.50465,1.50512,1.5027,1.50289,2588900004.0
2008-09-12 17:30:00,1.50288,1.50425,1.50242,1.5035,2545100005.0
2008-09-12 17:35:00,1.50357,1.5038,1.50293,1.5038,2152900005.0
2008-09-12 17:40:00,1.50381,1.50422,1.50266,1.50377,1948000004.0
2008-09-12 17:45:00,1.50378,1.50438,1.50275,1.50315,2296800004.0
2008-09-12 17:50:00,1.50315,1.50396,1.50277,1.50388,2568000005.0
2008-09-12 17:55:00,1.50392,1.50477,1.50288,1.50298,2427900003.0
2008-09-12 18:00:00,1.50293,1.5032,1.50224,1.50261,2933100003.0
2008-09-12 18:05:00,1.50266,1.50293,1.50059,1.50158,2387300003.0
2008-09-12 18:10:00,1.50146,1.50252,1.50104,1.50252,2149800003.0
2008-09-12 18:15:00,1.50257,1.50299,1.50214,1.50233,2176700004.0
2008-09-12 18:20:00,1.50223,1.50283,1.50185,1.50267,1900000003.0
2008-09-12 18:25:00,1.50275,1.50316,1.50232,1.5031,2142500003.0
2008-09-12 18:30:00,1.50332,1.5035,1.50268,1.50289,2211800000.0
2008-09-12 18:35:00,1.50298,1.50387,1.50298,1.50378,1616600002.0
2008-09-12 18:40:00,1.504,1.50486,1.50377,1.50432,2202900001.0
2008-09-12 18:45:00,1.50422,1.50478,1.50323,1.50461,2117800005.0
2008-09-12 18:50:00,1.50476,1.50546,1.50451,1.50451,1997600002.0
2008-09-12 18:55:00,1.50452,1.50502,1.50401,1.50494,2750400003.0
2008-09-12 19:00:00,1.50505,1.50569,1.50486,1.50486,2421800004.0
2008-09-12 19:05:00,1.5047,1.50486,1.50377,1.50392,2760100006.0
2008-09-12 19:10:00,1.50405,1.50432,1.50334,1.50403,2622400007.0
2008-09-12 19:15:00,1.50384,1.50451,1.50334,1.50334,1983400004.0
2008-09-12 19:20:00,1.50351,1.50468,1.50351,1.50408,2041800000.0
2008-09-12 19:25:00,1.50406,1.50452,1.50377,1.50389,1798000003.0
2008-09-12 19:30:00,1.50398,1.50515,1.50398,1.50488,2277200003.0
2008-09-12 19:35:00,1.50503,1.50514,1.50447,1.5045,1855000002.0
2008-09-12 19:40:00,1.50444,1.50475,1.50386,1.50395,1343200003.0
2008-09-12 19:45:00,1.50412,1.50526,1.50396,1.505,1503600002.0
2008-09-12 19:50:00,1.50512,1.50571,1.50464,1.50481,2489600004.0
2008-09-12 19:55:00,1.50483,1.50561,1.50442,1.50543,2025700006.0
2008-09-12 20:00:00,1.50562,1.50717,1.50528,1.50655,2869200005.0
2008-09-12 20:05:00,1.50677,1.50721,1.50619,1.50627,2579000007.0
2008-09-12 20:10:00,1.50649,1.50688,1.50617,1.50641,2806300002.0
2008-09-12 20:15:00,1.50647,1.50739,1.50647,1.50693,1859000002.0
2008-09-12 20:20:00,1.50686,1.50736,1.50675,1.50708,1423300007.0
2008-09-12 20:25:00,1.507,1.50795,1.50683,1.50695,1876300002.0
2008-09-12 20:30:00,1.50687,1.5072,1.50582,1.50618,1189900001.0
2008-09-12 20:35:00,1.50619,1.50818,1.50615,1.508,1733300002.0
2008-09-12 20:40:00,1.50791,1.50803,1.50674,1.50769,1511300003.0
2008-09-12 20:45:00,1.50766,1.50772,1.50641,1.50659,1760700001.0
2008-09-12 20:50:00,1.50657,1.50738,1.50657,1.50718,1118100002.0
2008-09-12 20:55:00,1.50711,1.50759,1.50659,1.50706,1290500001.0
2008-09-12 21:00:00,1.50701,1.50756,1.50678,1.50727,1271600003.0
2008-09-12 21:05:00,1.50732,1.50791,1.50688,1.50701,1476600004.0
2008-09-12 21:10:00,1.50704,1.50791,1.50689,1.50781,1290300000.0
2008-09-12 21:15:00,1.50781,1.50856,1.50713,1.50856,1075400003.0
2008-09-12 21:20:00,1.50877,1.50894,1.5078,1.5079,597900000.0
2008-09-12 21:25:00,1.50784,1.50809,1.50686,1.50692,1163400004.0
2008-09-12 21:30:00,1.50683,1.50819,1.50639,1.50778,1311200004.0
2008-09-12 21:35:00,1.50739,1.50744,1.50687,1.5071,1409300003.0
2008-09-12 21:40:00,1.50712,1.50737,1.5068,1.50686,1017000005.0
2008-09-12 21:45:00,1.50668,1.50769,1.50601,1.50769,1642300007.0
2008-09-12 21:50:00,1.50776,1.50828,1.50762,1.50787,1848000004.0
2008-09-12 21:55:00,1.50777,1.50823,1.50757,1.50773,1028100003.0
2008-09-12 22:00:00,1.50789,1.50907,1.50786,1.50905,753000001.0
2008-09-12 22:05:00,1.50922,1.50976,1.50885,1.50918,930900002.0
2008-09-12 22:10:00,1.50928,1.50987,1.50916,1.50961,1064200000.0
2008-09-12 22:15:00,1.50961,1.51014,1.50954,1.51006,702700002.0
2008-09-12 22:20:00,1.51012,1.51138,1.51006,1.51068,912600001.0
2008-09-12 22:25:00,1.51076,1.51214,1.51007,1.51021,880800005.0
2008-09-12 22:30:00,1.50973,1.50999,1.50864,1.50876,1043200002.0
2008-09-12 22:35:00,1.50886,1.51,1.50881,1.50929,1134600001.0
2008-09-12 22:40:00,1.50932,1.50991,1.5084,1.50856,1142300003.0
2008-09-12 22:45:00,1.50864,1.50914,1.50704,1.50704,886000000.0
2008-09-12 22:50:00,1.50712,1.50758,1.50541,1.50585,1184300003.0
2008-09-12 22:55:00,1.50562,1.50662,1.50492,1.50662,828400001.0
2008-09-14 23:00:00,1.52076,1.52177,1.52022,1.52092,289900001.0
2008-09-14 23:05:00,1.5203,1.52177,1.52003,1.52033,192700000.0
2008-09-14 23:10:00,1.52054,1.52174,1.51941,1.52026,324600001.0
2008-09-14 23:15:00,1.52061,1.52092,1.50715,1.51837,197300001.0
2008-09-14 23:20:00,1.51799,1.5181,1.51637,1.51724,412700002.0
2008-09-14 23:25:00,1.51747,1.51757,1.51513,1.51513,211299999.0
2008-09-14 23:30:00,1.51537,1.51544,1.51454,1.51472,549900001.0
2008-09-14 23:35:00,1.51498,1.5166,1.51485,1.51648,381100000.0
2008-09-14 23:40:00,1.51631,1.51667,1.51576,1.51592,409200000.0
2008-09-14 23:45:00,1.51588,1.51614,1.51474,1.51494,380600001.0
2008-09-14 23:50:00,1.51509,1.51532,1.51382,1.51399,550700002.0
2008-09-14 23:55:00,1.51399,1.51449,1.51346,1.5136,571200000.0
2008-09-15 00:00:00,1.51411,1.52132,1.51405,1.52132,923100002.0
2008-09-15 00:05:00,1.52089,1.52199,1.51975,1.52199,313800000.0
2008-09-15 00:10:00,1.52206,1.52321,1.52206,1.52244,172400000.0
2008-09-15 00:15:00,1.5223,1.5223,1.52118,1.52159,380700001.0
2008-09-15 00:20:00,1.52135,1.52239,1.52135,1.52191,225900000.0
2008-09-15 00:25:00,1.52185,1.52371,1.52175,1.52371,228600000.0
2008-09-15 00:30:00,1.52343,1.5251,1.52333,1.5251,329600001.0
2008-09-15 00:35:00,1.52466,1.52491,1.5243,1.52455,317100001.0
2008-09-15 00:40:00,1.52448,1.52485,1.52346,1.5236,139200002.0
2008-09-15 00:45:00,1.52406,1.52439,1.52254,1.52254,155400000.0
2008-09-15 00:50:00,1.52307,1.52354,1.5227,1.52347,275600000.0
2008-09-15 00:55:00,1.52347,1.52385,1.52125,1.52182,334800000.0
2008-09-15 01:00:00,1.52155,1.52429,1.52141,1.52403,254700002.0
2008-09-15 01:05:00,1.5236,1.52439,1.52199,1.5231,310200001.0
2008-09-15 01:10:00,1.52277,1.52322,1.52211,1.52291,572800001.0
2008-09-15 01:15:00,1.52308,1.52364,1.52302,1.52324,241000000.0
2008-09-15 01:20:00,1.52294,1.52368,1.5225,1.52363,402500000.0
2008-09-15 01:25:00,1.52354,1.52368,1.52246,1.52254,533300001.0
2008-09-15 01:30:00,1.52239,1.52253,1.52088,1.52125,343300001.0
2008-09-15 01:35:00,1.52131,1.5214,1.52093,1.52106,155300001.0
2008-09-15 01:40:00,1.52139,1.52147,1.52053,1.52122,838600000.0
2008-09-15 01:45:00,1.52112,1.52132,1.52019,1.52126,407200000.0
2008-09-15 01:50:00,1.52157,1.52279,1.52119,1.52174,657900001.0
2008-09-15 01:55:00,1.5217,1.522,1.52027,1.52039,402900002.0
2008-09-15 02:00:00,1.52076,1.52088,1.51797,1.51983,169700000.0
2008-09-15 02:05:00,1.51998,1.52159,1.51979,1.52139,152500000.0
2008-09-15 02:10:00,1.521,1.52181,1.52009,1.5201,158700000.0
2008-09-15 02:15:00,1.52003,1.52068,1.51987,1.52064,247700000.0
2008-09-15 02:20:00,1.52083,1.5232,1.52072,1.5232,177900001.0
2008-09-15 02:25:00,1.5233,1.52426,1.52293,1.52425,139800000.0
2008-09-15 02:30:00,1.52401,1.52401,1.52211,1.52243,174800000.0
2008-09-15 02:35:00,1.52252,1.52266,1.51972,1.52055,141900000.0
2008-09-15 02:40:00,1.52079,1.52133,1.51993,1.52133,178800000.0
2008-09-15 02:45:00,1.52161,1.52204,1.52123,1.52177,139000001.0
2008-09-15 02:50:00,1.52172,1.52172,1.52026,1.52052,125400000.0
2008-09-15 02:55:00,1.52036,1.52058,1.51916,1.52018,170000001.0
2008-09-15 03:00:00,1.52027,1.52108,1.52,1.52072,158000000.0
2008-09-15 03:05:00,1.52166,1.52233,1.52081,1.5209,227900000.0
2008-09-15 03:10:00,1.52115,1.52214,1.52115,1.52175,120400000.0
2008-09-15 03:15:00,1.52205,1.5229,1.52199,1.52266,135500001.0
2008-09-15 03:20:00,1.52289,1.52305,1.52224,1.52257,176200000.0
2008-09-15 03:25:00,1.52219,1.52231,1.52124,1.52147,141000000.0
2008-09-15 03:30:00,1.52162,1.52279,1.52135,1.5222,181500001.0
2008-09-15 03:35:00,1.52255,1.5227,1.52156,1.52164,116700000.0
2008-09-15 03:40:00,1.52159,1.52275,1.52159,1.52219,108400000.0
2008-09-15 03:45:00,1.52208,1.52245,1.52152,1.52179,181800000.0
2008-09-15 03:50:00,1.52146,1.52272,1.52138,1.52241,163700000.0
2008-09-15 03:55:00,1.52217,1.52251,1.5219,1.52199,169400000.0
2008-09-15 04:00:00,1.52203,1.5227,1.52195,1.52227,152400001.0
2008-09-15 04:05:00,1.52225,1.52241,1.52174,1.52182,120700000.0
2008-09-15 04:10:00,1.52177,1.52436,1.52177,1.52413,130900000.0
2008-09-15 04:15:00,1.52398,1.52466,1.52271,1.52466,226100000.0
2008-09-15 04:20:00,1.52504,1.52506,1.52298,1.52345,183500000.0
2008-09-15 04:25:00,1.5233,1.52507,1.52273,1.52507,180800000.0
2008-09-15 04:30:00,1.52568,1.5258,1.52424,1.52424,167500001.0
2008-09-15 04:35:00,1.52405,1.52419,1.5228,1.52328,127900000.0
2008-09-15 04:40:00,1.52311,1.52317,1.5226,1.5226,141600000.0
2008-09-15 04:45:00,1.52257,1.5249,1.52257,1.52476,166500000.0
2008-09-15 04:50:00,1.52501,1.52625,1.52407,1.52455,129600000.0
2008-09-15 04:55:00,1.5248,1.5249,1.52432,1.5247,173699999.0
2008-09-15 05:00:00,1.52485,1.52639,1.52425,1.52639,198000001.0
2008-09-15 05:05:00,1.52552,1.52747,1.52549,1.52686,154100000.0
2008-09-15 05:10:00,1.52703,1.5289,1.52667,1.52885,166500001.0
2008-09-15 05:15:00,1.52885,1.52941,1.52837,1.52895,318700000.0
2008-09-15 05:20:00,1.52919,1.53162,1.52915,1.53038,175200001.0
2008-09-15 05:25:00,1.53024,1.53033,1.52871,1.52943,178800000.0
2008-09-15 05:30:00,1.5298,1.53035,1.52859,1.52942,157900000.0
2008-09-15 05:35:00,1.52942,1.52943,1.5275,1.52783,166000001.0
2008-09-15 05:40:00,1.52801,1.52855,1.52782,1.52838,190400000.0
2008-09-15 05:45:00,1.52804,1.52822,1.52738,1.5275,201599999.0
2008-09-15 05:50:00,1.52748,1.52963,1.52748,1.52809,168400000.0
2008-09-15 05:55:00,1.52797,1.5283,1.52706,1.52726,178000000.0
2008-09-15 06:00:00,1.52732,1.52776,1.52574,1.52713,205200000.0
2008-09-15 06:05:00,1.5271,1.52822,1.52706,1.52784,228100000.0
2008-09-15 06:10:00,1.52804,1.52975,1.52804,1.52916,227999999.0
2008-09-15 06:15:00,1.52922,1.53076,1.52922,1.52988,199300000.0
2008-09-15 06:20:00,1.52973,1.52973,1.52743,1.5288,171300000.0
2008-09-15 06:25:00,1.52841,1.52928,1.52778,1.5286,177300000.0
2008-09-15 06:30:00,1.52883,1.5298,1.52848,1.52957,179700000.0
2008-09-15 06:35:00,1.52965,1.53013,1.5269,1.52775,228900002.0
2008-09-15 06:40:00,1.52816,1.52873,1.52229,1.5228,151700000.0
2008-09-15 06:45:00,1.52395,1.52584,1.52395,1.52528,215800001.0
2008-09-15 06:50:00,1.52511,1.52511,1.52382,1.52408,153800000.0
2008-09-15 06:55:00,1.52455,1.52776,1.52455,1.52719,177200000.0
2008-09-15 07:00:00,1.52714,1.52714,1.52586,1.52589,196700001.0
2008-09-15 07:05:00,1.52593,1.52738,1.52507,1.52665,148500000.0
2008-09-15 07:10:00,1.52722,1.52804,1.52682,1.5274,216400001.0
2008-09-15 07:15:00,1.5276,1.52762,1.52647,1.52663,173700000.0
2008-09-15 07:20:00,1.52625,1.52635,1.52341,1.52341,193500001.0
2008-09-15 07:25:00,1.52322,1.52354,1.5226,1.5226,179300001.0
2008-09-15 07:30:00,1.52278,1.52337,1.52206,1.52259,161400000.0
2008-09-15 07:35:00,1.52216,1.52303,1.5221,1.52251,210000002.0
2008-09-15 07:40:00,1.52276,1.5272,1.52276,1.52668,206200000.0
2008-09-15 07:45:00,1.52666,1.52676,1.52491,1.52491,187800000.0
2008-09-15 07:50:00,1.52511,1.52595,1.52486,1.52539,168000000.0
2008-09-15 07:55:00,1.52598,1.52763,1.52545,1.52747,202500001.0
2008-09-15 08:00:00,1.52646,1.52836,1.52311,1.52334,218700001.0
2008-09-15 08:05:00,1.52401,1.52757,1.52388,1.52757,205500000.0
2008-09-15 08:10:00,1.52711,1.52711,1.52356,1.52428,244600001.0
2008-09-15 08:15:00,1.52461,1.52627,1.52422,1.52456,186400000.0
2008-09-15 08:20:00,1.52415,1.52441,1.52209,1.52256,218900002.0
2008-09-15 08:25:00,1.5226,1.52496,1.52251,1.52422,199900000.0
2008-09-15 08:30:00,1.52395,1.52433,1.52271,1.52271,221300000.0
2008-09-15 08:35:00,1.52239,1.52249,1.51946,1.52051,200200001.0
2008-09-15 08:40:00,1.52066,1.52105,1.51932,1.52002,155900000.0
2008-09-15 08:45:00,1.52023,1.52198,1.5199,1.52196,170300000.0
2008-09-15 08:50:00,1.52192,1.52202,1.52076,1.52177,189900000.0
2008-09-15 08:55:00,1.52116,1.52141,1.52025,1.52025,195500000.0
2008-09-15 09:00:00,1.51993,1.51993,1.51714,1.51842,147300000.0
2008-09-15 09:05:00,1.51886,1.51966,1.51775,1.51966,189200001.0
2008-09-15 09:10:00,1.51959,1.52185,1.51956,1.52146,192900000.0
2008-09-15 09:15:00,1.52102,1.52187,1.5201,1.52128,171500000.0
2008-09-15 09:20:00,1.52139,1.52256,1.52107,1.52126,197100001.0
2008-09-15 09:25:00,1.52135,1.52141,1.51797,1.51855,217700000.0
2008-09-15 09:30:00,1.51819,1.51922,1.51725,1.51792,185200000.0
2008-09-15 09:35:00,1.51795,1.52007,1.51737,1.51985,162700000.0
2008-09-15 09:40:00,1.51987,1.52115,1.51979,1.52009,200300001.0
2008-09-15 09:45:00,1.52034,1.52042,1.51752,1.51901,202800000.0
2008-09-15 09:50:00,1.51902,1.51913,1.51738,1.5184,186600000.0
2008-09-15 09:55:00,1.51868,1.51994,1.51839,1.51979,212900001.0
2008-09-15 10:00:00,1.51953,1.51954,1.51791,1.51803,256900000.0
2008-09-15 10:05:00,1.51798,1.51813,1.51716,1.51751,172200000.0
2008-09-15 10:10:00,1.51711,1.51838,1.51644,1.51738,209000000.0
2008-09-15 10:15:00,1.51769,1.51959,1.51769,1.51865,175100001.0
2008-09-15 10:20:00,1.51915,1.51952,1.51676,1.51799,180000000.0
2008-09-15 10:25:00,1.51826,1.52116,1.51826,1.52055,214100001.0
2008-09-15 10:30:00,1.52082,1.5217,1.52063,1.52098,174900000.0
2008-09-15 10:35:00,1.52115,1.52299,1.52089,1.52269,160300000.0
2008-09-15 10:40:00,1.52278,1.52278,1.52108,1.52141,143000000.0
2008-09-15 10:45:00,1.52092,1.52108,1.51924,1.51948,186100001.0
2008-09-15 10:50:00,1.51973,1.52173,1.51917,1.52113,165800000.0
2008-09-15 10:55:00,1.52131,1.5227,1.52114,1.52222,159800000.0
2008-09-15 11:00:00,1.52257,1.52343,1.52173,1.52268,155900000.0
2008-09-15 11:05:00,1.52198,1.52226,1.52088,1.52215,204800001.0
2008-09-15 11:10:00,1.52207,1.52276,1.5205,1.52247,164600000.0
2008-09-15 11:15:00,1.52244,1.5226,1.52092,1.52149,200600000.0
2008-09-15 11:20:00,1.52092,1.52134,1.52035,1.52085,188100000.0
2008-09-15 11:25:00,1.52042,1.5219,1.52042,1.52144,266300001.0
2008-09-15 11:30:00,1.52139,1.52278,1.52139,1.52273,198200000.0
2008-09-15 11:35:00,1.5223,1.52247,1.5218,1.52191,205100000.0
2008-09-15 11:40:00,1.52203,1.52227,1.52093,1.52121,175900001.0
2008-09-15 11:45:00,1.52095,1.5222,1.52002,1.5222,172200000.0
2008-09-15 11:50:00,1.52259,1.523,1.52155,1.52232,238100000.0
2008-09-15 11:55:00,1.52234,1.52237,1.52184,1.52208,142400000.0
2008-09-15 12:00:00,1.52195,1.52291,1.52174,1.52279,185300000.0
2008-09-15 12:05:00,1.52289,1.52289,1.52126,1.52136,169600000.0
2008-09-15 12:10:00,1.52145,1.52186,1.52117,1.52143,214600000.0
2008-09-15 12:15:00,1.52104,1.5214,1.52038,1.52075,182700001.0
2008-09-15 12:20:00,1.52038,1.52081,1.52003,1.52041,251800000.0
2008-09-15 12:25:00,1.52014,1.52062,1.51862,1.51896,179400000.0
2008-09-15 12:30:00,1.51911,1.51925,1.51666,1.5187,207700001.0
2008-09-15 12:35:00,1.51853,1.52049,1.5183,1.52002,146600000.0
2008-09-15 12:40:00,1.51984,1.52055,1.51908,1.51981,212700000.0
2008-09-15 12:45:00,1.51942,1.52263,1.51927,1.52201,186500000.0
2008-09-15 12:50:00,1.52213,1.52372,1.52119,1.52372,197100000.0
2008-09-15 12:55:00,1.5237,1.52493,1.52256,1.52261,186900000.0
2008-09-15 13:00:00,1.52285,1.52358,1.52215,1.52232,165500000.0
2008-09-15 13:05:00,1.5219,1.52278,1.5204,1.5206,213600001.0
2008-09-15 13:10:00,1.52065,1.52114,1.51978,1.52018,158400000.0
2008-09-15 13:15:00,1.52028,1.5206,1.51701,1.5172,232600000.0
2008-09-15 13:20:00,1.51667,1.51845,1.51654,1.51728,147900000.0
2008-09-15 13:25:00,1.51637,1.51658,1.51284,1.51396,173400000.0
2008-09-15 13:30:00,1.51385,1.51469,1.51355,1.51407,1654900003.0
2008-09-15 13:35:00,1.51375,1.51375,1.51028,1.51161,1864000003.0
2008-09-15 13:40:00,1.51156,1.51218,1.51028,1.51084,1908800001.0
2008-09-15 13:45:00,1.5107,1.51165,1.51054,1.5112,1086200001.0
2008-09-15 13:50:00,1.51122,1.51129,1.50887,1.50971,1601100004.0
2008-09-15 13:55:00,1.50975,1.5114,1.50936,1.5114,2042500003.0
2008-09-15 14:00:00,1.51134,1.51384,1.51067,1.51353,1625400003.0
2008-09-15 14:05:00,1.5135,1.51444,1.5132,1.51406,1853600001.0
2008-09-15 14:10:00,1.51408,1.51564,1.51041,1.51294,1760700003.0
2008-09-15 14:15:00,1.51305,1.51448,1.51248,1.51296,1201000001.0
2008-09-15 14:20:00,1.51278,1.51345,1.51136,1.51237,1975300000.0
2008-09-15 14:25:00,1.5121,1.51387,1.51186,1.51252,2045500002.0
2008-09-15 14:30:00,1.51263,1.51316,1.51063,1.51117,1775800001.0
2008-09-15 14:35:00,1.51105,1.51196,1.51081,1.51196,1149300001.0
2008-09-15 14:40:00,1.51192,1.51225,1.51029,1.51214,1260400000.0
2008-09-15 14:45:00,1.51227,1.51281,1.51158,1.51263,1504000000.0
2008-09-15 14:50:00,1.51262,1.51334,1.5114,1.51314,1331700002.0
2008-09-15 14:55:00,1.51324,1.51445,1.51191,1.51268,1587800002.0
2008-09-15 15:00:00,1.51273,1.51416,1.51216,1.51298,2408200002.0
2008-09-15 15:05:00,1.51287,1.51287,1.50986,1.51005,1919300009.0
2008-09-15 15:10:00,1.51015,1.51358,1.50977,1.51358,2256700001.0
2008-09-15 15:15:00,1.51382,1.51916,1.51379,1.51894,2115200004.0
2008-09-15 15:20:00,1.51898,1.5191,1.51756,1.51835,2553800004.0
2008-09-15 15:25:00,1.51846,1.51959,1.51816,1.51918,3083400006.0
2008-09-15 15:30:00,1.51894,1.51978,1.51753,1.51978,2564100005.0
2008-09-15 15:35:00,1.52021,1.5229,1.51906,1.52275,2066400004.0
2008-09-15 15:40:00,1.52282,1.52323,1.52155,1.52155,1792700003.0
2008-09-15 15:45:00,1.52161,1.52161,1.51886,1.51931,1897200002.0
2008-09-15 15:50:00,1.51926,1.51968,1.51799,1.5187,2027300002.0
2008-09-15 15:55:00,1.51892,1.51973,1.51851,1.5197,2128000001.0
2008-09-15 16:00:00,1.51963,1.51985,1.517,1.51793,2237300008.0
2008-09-15 16:05:00,1.51794,1.52037,1.51788,1.5199,1291000000.0
2008-09-15 16:10:00,1.52004,1.52177,1.51947,1.52176,2533300005.0
2008-09-15 16:15:00,1.52188,1.52246,1.52112,1.52201,3033700008.0
2008-09-15 16:20:00,1.52201,1.52229,1.51953,1.52039,2725600004.0
2008-09-15 16:25:00,1.52015,1.52126,1.51917,1.52094,2629400005.0
2008-09-15 16:30:00,1.52077,1.52094,1.5174,1.51784,2431700003.0
2008-09-15 16:35:00,1.51783,1.51915,1.5175,1.51802,2708100006.0
2008-09-15 16:40:00,1.51809,1.51849,1.51727,1.51772,2140100005.0
2008-09-15 16:45:00,1.51793,1.51935,1.5168,1.51709,2350100003.0
2008-09-15 16:50:00,1.5169,1.5176,1.51533,1.51645,2106600001.0
2008-09-15 16:55:00,1.51634,1.51679,1.51534,1.51534,2401200004.0
2008-09-15 17:00:00,1.51528,1.51782,1.51513,1.51767,2561600005.0
2008-09-15 17:05:00,1.51777,1.51804,1.51692,1.51782,2155700005.0
2008-09-15 17:10:00,1.51813,1.51977,1.51575,1.51605,2126200001.0
2008-09-15 17:15:00,1.51593,1.51662,1.51518,1.51652,2418800002.0
2008-09-15 17:20:00,1.51638,1.51669,1.51458,1.51496,2535600006.0
2008-09-15 17:25:00,1.51491,1.51689,1.51452,1.51625,2617100004.0
2008-09-15 17:30:00,1.51635,1.51701,1.51515,1.51547,2560300001.0
2008-09-15 17:35:00,1.51538,1.51538,1.51236,1.51333,2177400004.0
2008-09-15 17:40:00,1.51321,1.51374,1.51274,1.51313,1938200005.0
2008-09-15 17:45:00,1.51334,1.51387,1.51305,1.51326,2258900004.0
2008-09-15 17:50:00,1.51323,1.51344,1.51239,1.51297,2356200001.0
2008-09-15 17:55:00,1.513,1.51374,1.51207,1.5134,2283500002.0
2008-09-15 18:00:00,1.51329,1.51478,1.51214,1.51454,2992700011.0
2008-09-15 18:05:00,1.51468,1.51594,1.51468,1.51568,2282900005.0
2008-09-15 18:10:00,1.5157,1.51602,1.51382,1.51574,2070700006.0
2008-09-15 18:15:00,1.51594,1.51646,1.51435,1.51593,2112100007.0
2008-09-15 18:20:00,1.5157,1.51609,1.51465,1.5152,1839200004.0
2008-09-15 18:25:00,1.515,1.51531,1.51347,1.5135,2093400001.0
2008-09-15 18:30:00,1.51366,1.51453,1.51363,1.51401,2277000005.0
2008-09-15 18:35:00,1.51392,1.51525,1.51381,1.51476,1594400002.0
2008-09-15 18:40:00,1.51491,1.51528,1.51431,1.51481,2129800005.0
2008-09-15 18:45:00,1.51472,1.5152,1.51426,1.51459,2249000001.0
2008-09-15 18:50:00,1.51473,1.51553,1.51458,1.51522,1957099999.0
2008-09-15 18:55:00,1.51519,1.51548,1.51428,1.51493,2541500004.0
2008-09-15 19:00:00,1.51496,1.51517,1.5142,1.51426,2434000007.0
2008-09-15 19:05:00,1.51421,1.51471,1.51321,1.51442,2815500000.0
2008-09-15 19:10:00,1.51445,1.51491,1.51382,1.5142,2658600004.0
2008-09-15 19:15:00,1.51414,1.51574,1.51414,1.51527,2029900006.0
2008-09-15 19:20:00,1.51538,1.51551,1.51467,1.51467,2083300001.0
2008-09-15 19:25:00,1.51443,1.5154,1.51435,1.51528,1785800006.0
2008-09-15 19:30:00,1.51508,1.51587,1.51476,1.51564,2194700000.0
2008-09-15 19:35:00,1.51569,1.5165,1.51542,1.5163,1857400002.0
2008-09-15 19:40:00,1.51634,1.51685,1.51609,1.51658,1402500003.0
2008-09-15 19:45:00,1.51653,1.51708,1.51631,1.51657,1618400003.0
2008-09-15 19:50:00,1.51652,1.51674,1.51373,1.51454,2537600008.0
2008-09-15 19:55:00,1.51485,1.51731,1.51458,1.5171,1931300008.0
2008-09-15 20:00:00,1.51701,1.51726,1.51419,1.51557,2883000003.0
2008-09-15 20:05:00,1.51554,1.51579,1.51447,1.51465,2545200003.0
2008-09-15 20:10:00,1.51457,1.51542,1.5138,1.51519,2969900004.0
2008-09-15 20:15:00,1.51516,1.51604,1.51479,1.51557,1907300000.0
2008-09-15 20:20:00,1.51592,1.51629,1.51537,1.51607,1232300004.0
2008-09-15 20:25:00,1.5162,1.51702,1.516,1.51691,1910400004.0
2008-09-15 20:30:00,1.51695,1.51746,1.51674,1.51697,1254400002.0
2008-09-15 20:35:00,1.51691,1.51716,1.51599,1.51599,1782800006.0
2008-09-15 20:40:00,1.51607,1.51794,1.51607,1.51761,1405400001.0
2008-09-15 20:45:00,1.51746,1.518,1.5172,1.51758,1756800000.0
2008-09-15 20:50:00,1.51759,1.51875,1.51743,1.51759,1033199999.0
2008-09-15 20:55:00,1.5175,1.51782,1.51605,1.51672,1332200002.0
2008-09-15 21:00:00,1.51674,1.51697,1.51629,1.51643,1148700001.0
2008-09-15 21:05:00,1.51644,1.51719,1.51644,1.51707,1497300001.0
2008-09-15 21:10:00,1.51709,1.51866,1.51558,1.51854,1220000000.0
2008-09-15 21:15:00,1.51869,1.51914,1.5178,1.51899,1016200002.0
2008-09-15 21:20:00,1.51914,1.52263,1.51875,1.52263,624000001.0
2008-09-15 21:25:00,1.52279,1.52433,1.52227,1.52306,1148700001.0
2008-09-15 21:30:00,1.52296,1.52412,1.52201,1.52399,1536500002.0
2008-09-15 21:35:00,1.52459,1.525,1.52353,1.5245,1374900002.0
2008-09-15 21:40:00,1.52466,1.52487,1.52323,1.524,844600001.0
2008-09-15 21:45:00,1.52383,1.52507,1.52295,1.52352,1585700002.0
2008-09-15 21:50:00,1.524,1.52695,1.52367,1.52646,1781500006.0
2008-09-15 21:55:00,1.52638,1.52918,1.52606,1.52783,1044400001.0
2008-09-15 22:00:00,1.52783,1.52818,1.52651,1.527,756800002.0
2008-09-15 22:05:00,1.52694,1.52694,1.52522,1.52613,954700003.0
2008-09-15 22:10:00,1.52613,1.52642,1.52546,1.52548,1011900001.0
2008-09-15 22:15:00,1.52498,1.52526,1.52315,1.52372,764700001.0
2008-09-15 22:20:00,1.52382,1.52432,1.52252,1.52252,958100000.0
2008-09-15 22:25:00,1.52254,1.524,1.5223,1.52295,923300002.0
2008-09-15 22:30:00,1.52289,1.52411,1.52248,1.52369,1085800001.0
2008-09-15 22:35:00,1.52373,1.52381,1.52234,1.52344,1056000000.0
2008-09-15 22:40:00,1.52332,1.52356,1.52154,1.52191,1125300001.0
2008-09-15 22:45:00,1.52173,1.52262,1.52076,1.52212,923100001.0
2008-09-15 22:50:00,1.52216,1.52239,1.52039,1.52189,1070200002.0
2008-09-15 22:55:00,1.52207,1.52419,1.52203,1.5239,820600001.0
2008-09-15 23:00:00,1.52376,1.52651,1.52357,1.52651,229100000.0
2008-09-15 23:05:00,1.52653,1.52713,1.52499,1.52519,184500000.0
2008-09-15 23:10:00,1.52535,1.52607,1.52466,1.5249,302400000.0
2008-09-15 23:15:00,1.52474,1.52474,1.52363,1.52368,196200001.0
2008-09-15 23:20:00,1.52369,1.52379,1.52192,1.52192,400100000.0
2008-09-15 23:25:00,1.52221,1.52378,1.52221,1.52345,197600000.0
2008-09-15 23:30:00,1.52401,1.52429,1.52348,1.52369,548600001.0
2008-09-15 23:35:00,1.52387,1.52476,1.52382,1.52451,409600000.0
2008-09-15 23:40:00,1.52429,1.52435,1.52382,1.52417,363100000.0
2008-09-15 23:45:00,1.52418,1.52438,1.5238,1.52412,390900000.0
2008-09-15 23:50:00,1.52439,1.52525,1.52368,1.52443,584300001.0
2008-09-15 23:55:00,1.52443,1.52873,1.52442,1.52628,542500003.0
2008-09-16 00:00:00,1.52611,1.52648,1.52502,1.52594,922900001.0
2008-09-16 00:05:00,1.52614,1.52672,1.5261,1.5265,346900000.0
2008-09-16 00:10:00,1.52622,1.52637,1.52578,1.52592,276600000.0
2008-09-16 00:15:00,1.52572,1.52572,1.52399,1.5243,334000001.0
2008-09-16 00:20:00,1.52432,1.52472,1.52427,1.52462,282400001.0
2008-09-16 00:25:00,1.52475,1.52511,1.52436,1.52453,214200001.0
2008-09-16 00:30:00,1.52472,1.52548,1.5244,1.52548,344199999.0
2008-09-16 00:35:00,1.52499,1.52659,1.5245,1.52559,319900001.0
2008-09-16 00:40:00,1.52555,1.52659,1.52523,1.52604,171500000.0
2008-09-16 00:45:00,1.52636,1.52636,1.52447,1.52485,163400000.0
2008-09-16 00:50:00,1.52471,1.52506,1.52377,1.52401,313200000.0
2008-09-16 00:55:00,1.52391,1.52425,1.52341,1.52346,334200000.0
2008-09-16 01:00:00,1.52353,1.52353,1.52267,1.52325,225300000.0
2008-09-16 01:05:00,1.52289,1.5242,1.52289,1.5242,321500001.0
2008-09-16 01:10:00,1.5241,1.52459,1.52357,1.52429,685900003.0
2008-09-16 01:15:00,1.52447,1.52504,1.52422,1.52438,278300001.0
2008-09-16 01:20:00,1.52415,1.52416,1.52322,1.52366,378500001.0
2008-09-16 01:25:00,1.5235,1.52406,1.52256,1.52295,474800001.0
2008-09-16 01:30:00,1.52288,1.52491,1.52273,1.52482,317600000.0
2008-09-16 01:35:00,1.52522,1.52522,1.52364,1.52395,138800001.0
2008-09-16 01:40:00,1.52389,1.52422,1.52352,1.52385,655300001.0
2008-09-16 01:45:00,1.52384,1.52399,1.52324,1.52364,430300000.0
2008-09-16 01:50:00,1.52366,1.52372,1.52193,1.52221,575100001.0
2008-09-16 01:55:00,1.52238,1.52382,1.52188,1.52205,408200001.0
2008-09-16 02:00:00,1.52213,1.52213,1.51874,1.51999,183600000.0
2008-09-16 02:05:00,1.52033,1.52145,1.51997,1.52008,225900001.0
2008-09-16 02:10:00,1.52036,1.52273,1.51991,1.52256,130100001.0
2008-09-16 02:15:00,1.52253,1.52264,1.52161,1.52182,156200000.0
2008-09-16 02:20:00,1.52227,1.52317,1.52192,1.52311,136200000.0
2008-09-16 02:25:00,1.52289,1.52327,1.52168,1.52316,109700000.0
2008-09-16 02:30:00,1.52299,1.52331,1.52251,1.52304,153800000.0
2008-09-16 02:35:00,1.52327,1.52345,1.52205,1.52345,195900002.0
2008-09-16 02:40:00,1.52337,1.52349,1.52204,1.52239,145700000.0
2008-09-16 02:45:00,1.52255,1.52289,1.52149,1.52278,109600000.0
2008-09-16 02:50:00,1.52265,1.52281,1.52207,1.52214,141700000.0
2008-09-16 02:55:00,1.5225,1.52269,1.5208,1.52179,149500001.0
2008-09-16 03:00:00,1.52188,1.52309,1.52138,1.52266,126900001.0
2008-09-16 03:05:00,1.52308,1.52308,1.52149,1.52185,182800000.0
2008-09-16 03:10:00,1.52237,1.52277,1.52184,1.52199,160000000.0
2008-09-16 03:15:00,1.52209,1.52361,1.52205,1.5235,166600002.0
2008-09-16 03:20:00,1.5236,1.52367,1.52227,1.52254,194100000.0
2008-09-16 03:25:00,1.52243,1.52395,1.52231,1.52388,153200001.0
2008-09-16 03:30:00,1.52367,1.5257,1.52365,1.5257,171300000.0
2008-09-16 03:35:00,1.52547,1.52571,1.5245,1.52487,125800000.0
2008-09-16 03:40:00,1.52449,1.52449,1.52375,1.52392,173500000.0
2008-09-16 03:45:00,1.5238,1.52491,1.52304,1.52491,170600000.0
2008-09-16 03:50:00,1.52492,1.52496,1.52342,1.5235,185700000.0
2008-09-16 03:55:00,1.5233,1.52399,1.52321,1.52379,137600001.0
2008-09-16 04:00:00,1.52364,1.52385,1.52307,1.52348,184200000.0
2008-09-16 04:05:00,1.52378,1.52434,1.52327,1.52357,134900000.0
2008-09-16 04:10:00,1.52351,1.52352,1.52174,1.52201,124600000.0
2008-09-16 04:15:00,1.52195,1.52195,1.52056,1.52195,266400001.0
2008-09-16 04:20:00,1.52216,1.52272,1.52216,1.52236,179000000.0
2008-09-16 04:25:00,1.52235,1.52304,1.52196,1.52282,205300001.0
2008-09-16 04:30:00,1.52296,1.52306,1.52123,1.52181,146400000.0
2008-09-16 04:35:00,1.52145,1.52204,1.52062,1.52095,119500000.0
2008-09-16 04:40:00,1.52124,1.52254,1.5208,1.52192,123800000.0
2008-09-16 04:45:00,1.52201,1.52286,1.52175,1.52233,198799999.0
2008-09-16 04:50:00,1.52166,1.52166,1.52033,1.52082,209300001.0
2008-09-16 04:55:00,1.52078,1.52086,1.51967,1.51967,157800000.0
2008-09-16 05:00:00,1.51966,1.52055,1.51958,1.52036,144500001.0
2008-09-16 05:05:00,1.52025,1.52041,1.51952,1.51991,247199999.0
2008-09-16 05:10:00,1.52026,1.52044,1.51952,1.51984,151900001.0
2008-09-16 05:15:00,1.51974,1.51988,1.51849,1.51935,197200001.0
2008-09-16 05:20:00,1.51905,1.51938,1.51882,1.51927,174700000.0
2008-09-16 05:25:00,1.51915,1.51963,1.5176,1.51845,218400001.0
2008-09-16 05:30:00,1.51864,1.51974,1.51844,1.51895,194200001.0
2008-09-16 05:35:00,1.519,1.51962,1.51888,1.51957,178600000.0
2008-09-16 05:40:00,1.5195,1.5195,1.51885,1.5193,145500000.0
2008-09-16 05:45:00,1.5193,1.5196,1.51901,1.51941,195000000.0
2008-09-16 05:50:00,1.51939,1.51948,1.51858,1.519,190600000.0
2008-09-16 05:55:00,1.51899,1.51972,1.51827,1.51879,227600001.0
2008-09-16 06:00:00,1.51894,1.51925,1.51833,1.51895,176200000.0
2008-09-16 06:05:00,1.51891,1.51978,1.51891,1.51965,197700000.0
2008-09-16 06:10:00,1.51964,1.52016,1.51907,1.51931,208700000.0
2008-09-16 06:15:00,1.5192,1.51955,1.51874,1.51947,128600000.0
2008-09-16 06:20:00,1.51934,1.51934,1.51791,1.5188,165700000.0
2008-09-16 06:25:00,1.51876,1.51926,1.51867,1.51877,162000001.0
2008-09-16 06:30:00,1.51923,1.52034,1.51923,1.51994,175100002.0
2008-09-16 06:35:00,1.51987,1.52081,1.51986,1.52052,178000000.0
2008-09-16 06:40:00,1.52059,1.52087,1.52021,1.5205,150200000.0
2008-09-16 06:45:00,1.52022,1.5212,1.51991,1.52073,212300000.0
2008-09-16 06:50:00,1.52049,1.52115,1.52004,1.52016,129200000.0
2008-09-16 06:55:00,1.52046,1.52119,1.5203,1.52088,210100000.0
2008-09-16 07:00:00,1.5211,1.52172,1.52049,1.52055,200200001.0
2008-09-16 07:05:00,1.52048,1.52091,1.52011,1.52048,176900000.0
2008-09-16 07:10:00,1.52102,1.52118,1.52022,1.52058,182300000.0
2008-09-16 07:15:00,1.52065,1.52139,1.52035,1.52134,164400000.0
2008-09-16 07:20:00,1.52116,1.52196,1.52081,1.52145,202400000.0
2008-09-16 07:25:00,1.5218,1.52235,1.5215,1.52235,191500000.0
2008-09-16 07:30:00,1.52256,1.52286,1.52136,1.52202,209400001.0
2008-09-16 07:35:00,1.52183,1.52243,1.52132,1.52151,182700000.0
2008-09-16 07:40:00,1.52138,1.52245,1.52133,1.52213,152900000.0
2008-09-16 07:45:00,1.52222,1.52297,1.5219,1.52208,197200001.0
2008-09-16 07:50:00,1.52219,1.52219,1.5205,1.52096,169700000.0
2008-09-16 07:55:00,1.52124,1.52516,1.52113,1.52516,200700000.0
2008-09-16 08:00:00,1.52524,1.5256,1.52342,1.5249,166900000.0
2008-09-16 08:05:00,1.52503,1.52503,1.52419,1.52471,199600000.0
2008-09-16 08:10:00,1.52437,1.5244,1.52137,1.52137,193000000.0
2008-09-16 08:15:00,1.52183,1.52261,1.52128,1.52261,165900000.0
2008-09-16 08:20:00,1.52273,1.52341,1.52218,1.52281,188700000.0
2008-09-16 08:25:00,1.52344,1.52582,1.52344,1.52367,205300000.0
2008-09-16 08:30:00,1.52301,1.52384,1.52246,1.52335,169300000.0
2008-09-16 08:35:00,1.52377,1.52549,1.52308,1.52515,218700002.0
2008-09-16 08:40:00,1.52459,1.52484,1.52407,1.52484,176700000.0
2008-09-16 08:45:00,1.52465,1.52489,1.52383,1.52489,215300000.0
2008-09-16 08:50:00,1.525,1.52557,1.52461,1.52488,147300000.0
2008-09-16 08:55:00,1.52519,1.52529,1.52406,1.52505,173100000.0
2008-09-16 09:00:00,1.52484,1.52484,1.52221,1.52329,169600001.0
2008-09-16 09:05:00,1.52363,1.52365,1.52265,1.5232,198800000.0
2008-09-16 09:10:00,1.52314,1.52316,1.52163,1.52274,214400002.0
2008-09-16 09:15:00,1.52221,1.52318,1.52181,1.52208,170700000.0
2008-09-16 09:20:00,1.52246,1.52397,1.5223,1.52367,172800001.0
2008-09-16 09:25:00,1.5239,1.52494,1.52341,1.52352,179600000.0
2008-09-16 09:30:00,1.5234,1.5248,1.5229,1.52415,150400000.0
2008-09-16 09:35:00,1.52452,1.52523,1.5238,1.52515,170400000.0
2008-09-16 09:40:00,1.5256,1.52651,1.52439,1.52586,170200001.0
2008-09-16 09:45:00,1.52613,1.52613,1.52433,1.52523,207000000.0
2008-09-16 09:50:00,1.52532,1.5257,1.52415,1.5244,183800000.0
2008-09-16 09:55:00,1.52404,1.52446,1.5225,1.5233,217600000.0
2008-09-16 10:00:00,1.52346,1.52346,1.52059,1.52143,244100001.0
2008-09-16 10:05:00,1.52154,1.5232,1.5212,1.5232,165800000.0
2008-09-16 10:10:00,1.52336,1.5244,1.52331,1.52362,200900000.0
2008-09-16 10:15:00,1.52343,1.52477,1.52284,1.52477,221000002.0
2008-09-16 10:20:00,1.52502,1.5255,1.52371,1.52422,233100001.0
2008-09-16 10:25:00,1.52439,1.52634,1.52426,1.52524,230700001.0
2008-09-16 10:30:00,1.52519,1.52519,1.52394,1.52503,168100000.0
2008-09-16 10:35:00,1.52503,1.52598,1.52466,1.52466,187200001.0
2008-09-16 10:40:00,1.52444,1.5255,1.52351,1.52511,195400000.0
2008-09-16 10:45:00,1.52485,1.52544,1.52444,1.52504,150800000.0
2008-09-16 10:50:00,1.52536,1.52582,1.52486,1.52539,156200000.0
2008-09-16 10:55:00,1.52527,1.52551,1.52383,1.52383,173900000.0
2008-09-16 11:00:00,1.52425,1.52673,1.52425,1.52504,159200001.0
2008-09-16 11:05:00,1.52491,1.52504,1.5238,1.52444,230000001.0
2008-09-16 11:10:00,1.52443,1.52478,1.52281,1.5237,187600000.0
2008-09-16 11:15:00,1.5239,1.52554,1.52367,1.5255,221100000.0
2008-09-16 11:20:00,1.52536,1.52673,1.52466,1.52599,173500000.0
2008-09-16 11:25:00,1.52576,1.5261,1.5248,1.52489,208100000.0
2008-09-16 11:30:00,1.5247,1.52549,1.52438,1.52485,201900000.0
2008-09-16 11:35:00,1.52474,1.52513,1.52356,1.52429,211900000.0
2008-09-16 11:40:00,1.52393,1.52393,1.52193,1.52238,161300000.0
2008-09-16 11:45:00,1.52291,1.52291,1.52077,1.52088,145000000.0
2008-09-16 11:50:00,1.52047,1.52086,1.51887,1.51892,172600000.0
2008-09-16 11:55:00,1.5189,1.52059,1.5189,1.52059,191800000.0
2008-09-16 12:00:00,1.52107,1.52253,1.52011,1.52214,168800001.0
2008-09-16 12:05:00,1.52228,1.52511,1.5219,1.52508,219300001.0
2008-09-16 12:10:00,1.52497,1.52501,1.52074,1.52074,261400002.0
2008-09-16 12:15:00,1.52113,1.52232,1.52077,1.52154,200100000.0
2008-09-16 12:20:00,1.5214,1.52219,1.51988,1.52025,167300000.0
2008-09-16 12:25:00,1.52025,1.52075,1.51939,1.52037,154000000.0
2008-09-16 12:30:00,1.52039,1.52142,1.52012,1.52033,169300000.0
2008-09-16 12:35:00,1.52041,1.52151,1.52018,1.52148,142200000.0
2008-09-16 12:40:00,1.52119,1.52181,1.52095,1.52157,221000001.0
2008-09-16 12:45:00,1.52157,1.52215,1.52123,1.52164,167700000.0
2008-09-16 12:50:00,1.5216,1.52303,1.52103,1.52288,191500000.0
2008-09-16 12:55:00,1.52314,1.52364,1.52099,1.52158,212700000.0
2008-09-16 13:00:00,1.52111,1.52315,1.52077,1.52273,173900000.0
2008-09-16 13:05:00,1.52246,1.52307,1.521,1.52263,162400000.0
2008-09-16 13:10:00,1.52246,1.52366,1.52208,1.52332,209400001.0
2008-09-16 13:15:00,1.52336,1.52387,1.52314,1.52325,209200001.0
2008-09-16 13:20:00,1.52324,1.52433,1.5228,1.52395,189500000.0
2008-09-16 13:25:00,1.5237,1.52393,1.52245,1.52329,173400000.0
2008-09-16 13:30:00,1.52311,1.52405,1.52255,1.52324,1628600002.0
2008-09-16 13:35:00,1.52311,1.52537,1.52291,1.52514,1738700002.0
2008-09-16 13:40:00,1.52508,1.52518,1.52375,1.52375,1814199999.0
2008-09-16 13:45:00,1.52365,1.52435,1.52329,1.52399,1041100003.0
2008-09-16 13:50:00,1.52404,1.52506,1.52381,1.52495,1644900004.0
2008-09-16 13:55:00,1.52509,1.52539,1.5242,1.5242,1756200003.0
2008-09-16 14:00:00,1.52458,1.52646,1.52414,1.52641,1727800007.0
2008-09-16 14:05:00,1.52646,1.52702,1.5259,1.52597,1877700001.0
2008-09-16 14:10:00,1.52597,1.52784,1.5253,1.52784,1738600001.0
2008-09-16 14:15:00,1.52782,1.52845,1.52666,1.52808,1209500001.0
2008-09-16 14:20:00,1.52758,1.52825,1.52674,1.52797,2072100002.0
2008-09-16 14:25:00,1.52798,1.52818,1.5252,1.52595,1975300003.0
2008-09-16 14:30:00,1.52575,1.52667,1.52516,1.52586,1789800002.0
2008-09-16 14:35:00,1.52567,1.52643,1.52465,1.52509,1110800001.0
2008-09-16 14:40:00,1.52515,1.52916,1.5249,1.52892,1281700003.0
2008-09-16 14:45:00,1.5292,1.53007,1.52886,1.52897,1573700005.0
2008-09-16 14:50:00,1.52864,1.52889,1.52719,1.52813,1403000004.0
2008-09-16 14:55:00,1.52827,1.52857,1.52662,1.52774,1671900004.0
2008-09-16 15:00:00,1.52703,1.5285,1.5239,1.52499,2407700003.0
2008-09-16 15:05:00,1.52514,1.52592,1.52403,1.52435,1896600002.0
2008-09-16 15:10:00,1.52411,1.52585,1.52361,1.52482,2278800007.0
2008-09-16 15:15:00,1.52459,1.52525,1.52254,1.52254,1995500006.0
2008-09-16 15:20:00,1.52247,1.52324,1.52021,1.52148,2889100007.0
2008-09-16 15:25:00,1.52168,1.52176,1.52032,1.52124,3080600004.0
2008-09-16 15:30:00,1.52113,1.52361,1.52103,1.5228,2544900007.0
2008-09-16 15:35:00,1.52304,1.52335,1.52149,1.52206,2365300002.0
2008-09-16 15:40:00,1.52184,1.52217,1.52028,1.5211,1828600002.0
2008-09-16 15:45:00,1.52129,1.52292,1.521,1.52276,2016700006.0
2008-09-16 15:50:00,1.52303,1.52399,1.52234,1.52303,1897300003.0
2008-09-16 15:55:00,1.52301,1.52321,1.52166,1.52241,1896500001.0
2008-09-16 16:00:00,1.5222,1.52401,1.52134,1.52383,2374600005.0
2008-09-16 16:05:00,1.52396,1.52511,1.52367,1.5244,1462500004.0
2008-09-16 16:10:00,1.52468,1.52531,1.52402,1.52436,2369600006.0
2008-09-16 16:15:00,1.5244,1.52489,1.52304,1.52324,3249900009.0
2008-09-16 16:20:00,1.52309,1.5235,1.52107,1.52165,2803300002.0
2008-09-16 16:25:00,1.52129,1.52176,1.51871,1.51947,2815800006.0
2008-09-16 16:30:00,1.51954,1.51954,1.51544,1.51638,2540700005.0
2008-09-16 16:35:00,1.51632,1.51822,1.51565,1.51723,2600300003.0
2008-09-16 16:40:00,1.51736,1.51871,1.5158,1.51845,2234000005.0
2008-09-16 16:45:00,1.51847,1.52131,1.51666,1.51992,2483100001.0
2008-09-16 16:50:00,1.51989,1.52047,1.51793,1.51978,1945200002.0
2008-09-16 16:55:00,1.51979,1.52042,1.51306,1.51452,2542200006.0
2008-09-16 17:00:00,1.5143,1.51554,1.51313,1.51554,2431400003.0
2008-09-16 17:05:00,1.51501,1.51691,1.51457,1.51689,2258100002.0
2008-09-16 17:10:00,1.51693,1.51986,1.5165,1.51908,2131600004.0
2008-09-16 17:15:00,1.51896,1.52041,1.51822,1.52004,2410300003.0
2008-09-16 17:20:00,1.52027,1.52118,1.51938,1.52053,2625600004.0
2008-09-16 17:25:00,1.52037,1.52041,1.51894,1.51998,2584000003.0
2008-09-16 17:30:00,1.5199,1.52002,1.51721,1.51891,2657400005.0
2008-09-16 17:35:00,1.51842,1.51894,1.51703,1.51783,2063500001.0
2008-09-16 17:40:00,1.51792,1.51863,1.51554,1.51669,1949300003.0
2008-09-16 17:45:00,1.51679,1.51778,1.51672,1.51768,2363700002.0
2008-09-16 17:50:00,1.51741,1.51979,1.51655,1.5195,2449900003.0
2008-09-16 17:55:00,1.51948,1.52107,1.51848,1.51862,2384699999.0
2008-09-16 18:00:00,1.51841,1.51884,1.51722,1.51787,2820600006.0
2008-09-16 18:05:00,1.51794,1.51957,1.51705,1.51927,2163100004.0
2008-09-16 18:10:00,1.51924,1.51981,1.51576,1.51664,2233700004.0
2008-09-16 18:15:00,1.51635,1.51736,1.51587,1.51626,2091900001.0
2008-09-16 18:20:00,1.51631,1.51735,1.51606,1.51686,1812500003.0
2008-09-16 18:25:00,1.51687,1.51762,1.51663,1.51732,2246600006.0
2008-09-16 18:30:00,1.51812,1.5187,1.51752,1.51835,2305500003.0
2008-09-16 18:35:00,1.51826,1.51902,1.51749,1.51785,1629400002.0
2008-09-16 18:40:00,1.51782,1.51902,1.5176,1.51902,2118700001.0
2008-09-16 18:45:00,1.51914,1.51966,1.51863,1.51925,2210300007.0
2008-09-16 18:50:00,1.5192,1.51932,1.51705,1.51734,2067700002.0
2008-09-16 18:55:00,1.51726,1.51771,1.51602,1.51685,2752700005.0
2008-09-16 19:00:00,1.51681,1.51718,1.51635,1.51661,2522900002.0
2008-09-16 19:05:00,1.51659,1.51818,1.51653,1.51756,3001100003.0
2008-09-16 19:10:00,1.51757,1.51798,1.5167,1.51712,2651000002.0
2008-09-16 19:15:00,1.51699,1.51834,1.51691,1.51704,2250100004.0
2008-09-16 19:20:00,1.51715,1.51814,1.51699,1.51804,2002100000.0
2008-09-16 19:25:00,1.51813,1.51861,1.51699,1.51745,1836900001.0
2008-09-16 19:30:00,1.51754,1.51754,1.51686,1.51711,2342700003.0
2008-09-16 19:35:00,1.51713,1.51717,1.51422,1.51467,1799200003.0
2008-09-16 19:40:00,1.51475,1.51659,1.51447,1.51599,1297500003.0
2008-09-16 19:45:00,1.51589,1.51614,1.51508,1.51596,1496500004.0
2008-09-16 19:50:00,1.51609,1.51643,1.5156,1.51569,2322200003.0
2008-09-16 19:55:00,1.51586,1.51653,1.51527,1.51553,1864300000.0
2008-09-16 20:00:00,1.51548,1.51634,1.5148,1.51537,2789800003.0
2008-09-16 20:05:00,1.51532,1.51535,1.51243,1.51324,2570100003.0
2008-09-16 20:10:00,1.51343,1.51618,1.50994,1.51192,2838700003.0
2008-09-16 20:15:00,1.51154,1.51609,1.50955,1.51187,1780699999.0
2008-09-16 20:20:00,1.51161,1.51231,1.51014,1.51205,1503400001.0
2008-09-16 20:25:00,1.51213,1.5138,1.51167,1.51167,1821400001.0
2008-09-16 20:30:00,1.51161,1.51362,1.51161,1.51216,1220500003.0
2008-09-16 20:35:00,1.51203,1.51309,1.51037,1.51221,1692900004.0
2008-09-16 20:40:00,1.51278,1.51503,1.51274,1.51336,1518600003.0
2008-09-16 20:45:00,1.51363,1.51525,1.51356,1.51425,2059400005.0
2008-09-16 20:50:00,1.51471,1.51624,1.51152,1.51195,1073900000.0
2008-09-16 20:55:00,1.51192,1.51285,1.51133,1.51166,1195200002.0
2008-09-16 21:00:00,1.51144,1.51154,1.50965,1.51034,1177900000.0
2008-09-16 21:05:00,1.51025,1.51162,1.5099,1.51153,1423400001.0
2008-09-16 21:10:00,1.51156,1.51185,1.51057,1.51105,1362800004.0
2008-09-16 21:15:00,1.51125,1.51258,1.51083,1.51258,1011600000.0
2008-09-16 21:20:00,1.51306,1.51306,1.51156,1.51175,574300000.0
2008-09-16 21:25:00,1.51135,1.51171,1.51029,1.51104,1039700000.0
2008-09-16 21:30:00,1.51097,1.51269,1.51076,1.51235,1256099999.0
2008-09-16 21:35:00,1.51244,1.51343,1.51182,1.51261,1370400006.0
2008-09-16 21:40:00,1.5126,1.51266,1.51098,1.51138,964700005.0
2008-09-16 21:45:00,1.51157,1.51217,1.51076,1.51108,1732400005.0
2008-09-16 21:50:00,1.51118,1.51224,1.51094,1.51168,1717700005.0
2008-09-16 21:55:00,1.51159,1.51189,1.51098,1.51178,1113299999.0
2008-09-16 22:00:00,1.51183,1.51283,1.51113,1.51221,859400000.0
2008-09-16 22:05:00,1.51201,1.51219,1.51064,1.51069,892400000.0
2008-09-16 22:10:00,1.51067,1.51106,1.50934,1.50971,1019400000.0
2008-09-16 22:15:00,1.50973,1.51127,1.50973,1.51083,706000001.0
2008-09-16 22:20:00,1.51073,1.51144,1.5102,1.51052,881000000.0
2008-09-16 22:25:00,1.51043,1.51153,1.50994,1.51075,857000001.0
2008-09-16 22:30:00,1.51106,1.51114,1.51025,1.51048,1104300002.0
2008-09-16 22:35:00,1.51046,1.51078,1.51015,1.51042,1175900003.0
2008-09-16 22:40:00,1.51051,1.51134,1.51,1.51014,1115600002.0
2008-09-16 22:45:00,1.51013,1.511,1.51006,1.51008,834400000.0
2008-09-16 22:50:00,1.50947,1.5107,1.50891,1.5107,1104100002.0
2008-09-16 22:55:00,1.51088,1.51181,1.50847,1.50867,913500001.0
2008-09-16 23:00:00,1.50835,1.51023,1.50796,1.51017,229700000.0
2008-09-16 23:05:00,1.51002,1.51105,1.50938,1.51073,150000000.0
2008-09-16 23:10:00,1.51086,1.51201,1.51033,1.51182,344400000.0
2008-09-16 23:15:00,1.51196,1.51204,1.51128,1.51128,166800000.0
2008-09-16 23:20:00,1.51147,1.51175,1.51035,1.51091,504900000.0
2008-09-16 23:25:00,1.51118,1.51149,1.51081,1.51102,179700000.0
2008-09-16 23:30:00,1.51106,1.5118,1.511,1.51102,579900000.0
2008-09-16 23:35:00,1.51083,1.51166,1.50967,1.51135,474300000.0
2008-09-16 23:40:00,1.51113,1.51123,1.50816,1.50829,394700000.0
2008-09-16 23:45:00,1.50856,1.51266,1.50785,1.51266,350000002.0
2008-09-16 23:50:00,1.51209,1.51209,1.50978,1.51041,553200000.0
2008-09-16 23:55:00,1.51061,1.51166,1.51032,1.51039,508200002.0
2008-09-17 00:00:00,1.51055,1.51127,1.50951,1.5106,923300001.0
2008-09-17 00:05:00,1.51017,1.51194,1.50945,1.51176,373300001.0
2008-09-17 00:10:00,1.51153,1.51226,1.51066,1.51076,162600000.0
2008-09-17 00:15:00,1.51068,1.51189,1.51068,1.51106,342800000.0
2008-09-17 00:20:00,1.51103,1.51107,1.5092,1.50937,268800001.0
2008-09-17 00:25:00,1.5093,1.51147,1.5092,1.51129,222100001.0
2008-09-17 00:30:00,1.51116,1.5115,1.51071,1.51112,280600000.0
2008-09-17 00:35:00,1.51058,1.51225,1.51058,1.51194,300600000.0
2008-09-17 00:40:00,1.5116,1.51215,1.51152,1.51163,176700000.0
2008-09-17 00:45:00,1.51203,1.51235,1.51063,1.51192,165800000.0
2008-09-17 00:50:00,1.51235,1.51276,1.51082,1.51133,294500000.0
2008-09-17 00:55:00,1.51112,1.51198,1.51097,1.51193,297600000.0
2008-09-17 01:00:00,1.5121,1.51223,1.51069,1.51106,320900003.0
2008-09-17 01:05:00,1.51072,1.51177,1.51072,1.51177,295000000.0
2008-09-17 01:10:00,1.51141,1.51201,1.51129,1.51137,603200000.0
2008-09-17 01:15:00,1.51158,1.51228,1.51134,1.51172,248400000.0
2008-09-17 01:20:00,1.51198,1.51198,1.51081,1.51188,396800000.0
2008-09-17 01:25:00,1.51177,1.51233,1.51154,1.51233,561000004.0
2008-09-17 01:30:00,1.51229,1.51463,1.51176,1.51439,318500000.0
2008-09-17 01:35:00,1.51466,1.51498,1.51327,1.51327,114500000.0
2008-09-17 01:40:00,1.51279,1.51442,1.51279,1.51353,717000002.0
2008-09-17 01:45:00,1.51355,1.51401,1.51319,1.51363,381600000.0
2008-09-17 01:50:00,1.51358,1.51393,1.51315,1.51368,591200002.0
2008-09-17 01:55:00,1.51359,1.51359,1.51054,1.51128,343000000.0
2008-09-17 02:00:00,1.51191,1.51469,1.51139,1.51376,177300000.0
2008-09-17 02:05:00,1.5137,1.51524,1.51338,1.51501,155300000.0
2008-09-17 02:10:00,1.51555,1.51671,1.51528,1.51648,139400000.0
2008-09-17 02:15:00,1.5165,1.51704,1.51499,1.51499,195300001.0
2008-09-17 02:20:00,1.51463,1.51519,1.51417,1.51479,168900001.0
2008-09-17 02:25:00,1.51498,1.51515,1.51403,1.51444,173700001.0
2008-09-17 02:30:00,1.51452,1.51492,1.51416,1.51466,170800000.0
2008-09-17 02:35:00,1.5149,1.51518,1.51426,1.51481,177700000.0
2008-09-17 02:40:00,1.51485,1.51501,1.51396,1.51414,156300000.0
2008-09-17 02:45:00,1.51397,1.5146,1.51349,1.51377,138400001.0
2008-09-17 02:50:00,1.51383,1.51442,1.51376,1.51383,131500001.0
2008-09-17 02:55:00,1.51307,1.51392,1.5123,1.51388,155400000.0
2008-09-17 03:00:00,1.51417,1.51525,1.51392,1.51392,113500000.0
2008-09-17 03:05:00,1.51424,1.51541,1.51402,1.51406,165200001.0
2008-09-17 03:10:00,1.5141,1.51634,1.51311,1.51634,185600001.0
2008-09-17 03:15:00,1.51668,1.51676,1.51478,1.51539,168900000.0
2008-09-17 03:20:00,1.51542,1.51622,1.5147,1.51622,147200000.0
2008-09-17 03:25:00,1.51605,1.51712,1.51502,1.51521,180500000.0
2008-09-17 03:30:00,1.51515,1.51557,1.51513,1.51528,159000000.0
2008-09-17 03:35:00,1.5153,1.51546,1.51408,1.51411,114100000.0
2008-09-17 03:40:00,1.51414,1.51453,1.51389,1.51443,153700000.0
2008-09-17 03:45:00,1.51476,1.51535,1.51389,1.51421,184700000.0
2008-09-17 03:50:00,1.51408,1.5143,1.51374,1.51404,161700000.0
2008-09-17 03:55:00,1.5137,1.51391,1.51299,1.51336,162700000.0
2008-09-17 04:00:00,1.5133,1.51427,1.51329,1.5139,123400000.0
2008-09-17 04:05:00,1.5141,1.51423,1.51305,1.51324,181300000.0
2008-09-17 04:10:00,1.51324,1.51356,1.51304,1.51354,117900000.0
2008-09-17 04:15:00,1.5139,1.51432,1.51352,1.5141,170800001.0
2008-09-17 04:20:00,1.51411,1.51411,1.51384,1.51396,182200000.0
2008-09-17 04:25:00,1.51391,1.51391,1.51323,1.51373,152700000.0
2008-09-17 04:30:00,1.51394,1.51412,1.51367,1.51396,215300001.0
2008-09-17 04:35:00,1.5139,1.5141,1.51274,1.51294,116400000.0
2008-09-17 04:40:00,1.51263,1.51362,1.5123,1.51299,112900000.0
2008-09-17 04:45:00,1.51279,1.51366,1.51244,1.51355,199900000.0
2008-09-17 04:50:00,1.51339,1.51375,1.51319,1.51351,177900000.0
2008-09-17 04:55:00,1.51367,1.51382,1.51272,1.51296,263400000.0
2008-09-17 05:00:00,1.51317,1.51475,1.51317,1.51353,178900000.0
2008-09-17 05:05:00,1.51348,1.51388,1.51172,1.5123,189500000.0
2008-09-17 05:10:00,1.51237,1.51358,1.51219,1.5131,190000000.0
2008-09-17 05:15:00,1.513,1.51338,1.51208,1.51338,192400001.0
2008-09-17 05:20:00,1.51348,1.5155,1.51168,1.51482,161200000.0
2008-09-17 05:25:00,1.51444,1.51444,1.51219,1.51325,157700001.0
2008-09-17 05:30:00,1.5134,1.5144,1.51308,1.51308,191700000.0
2008-09-17 05:35:00,1.51326,1.51437,1.51326,1.51406,176800000.0
2008-09-17 05:40:00,1.51401,1.51477,1.51392,1.51458,175700000.0
2008-09-17 05:45:00,1.51436,1.51452,1.51273,1.51407,192200001.0
2008-09-17 05:50:00,1.51413,1.51473,1.51321,1.51321,179600001.0
2008-09-17 05:55:00,1.51348,1.51468,1.51318,1.51386,227400001.0
2008-09-17 06:00:00,1.51389,1.51487,1.51341,1.51462,220100000.0
2008-09-17 06:05:00,1.5143,1.5144,1.51357,1.51365,217000001.0
2008-09-17 06:10:00,1.51368,1.51368,1.51238,1.51263,207000001.0
2008-09-17 06:15:00,1.51285,1.5135,1.51247,1.51288,170400000.0
2008-09-17 06:20:00,1.51301,1.51337,1.51273,1.51299,200000002.0
2008-09-17 06:25:00,1.51315,1.51351,1.51275,1.51328,172700000.0
2008-09-17 06:30:00,1.51343,1.51347,1.51264,1.51264,130600000.0
2008-09-17 06:35:00,1.51233,1.51333,1.51223,1.51308,203100000.0
2008-09-17 06:40:00,1.51305,1.51397,1.51285,1.51353,146599999.0
2008-09-17 06:45:00,1.51383,1.51503,1.51364,1.51489,171900000.0
2008-09-17 06:50:00,1.51476,1.51481,1.51379,1.51379,141200000.0
2008-09-17 06:55:00,1.51405,1.51458,1.51383,1.51415,164300000.0
2008-09-17 07:00:00,1.51426,1.51495,1.51402,1.51471,215900000.0
2008-09-17 07:05:00,1.51462,1.51527,1.51429,1.5148,167600001.0
2008-09-17 07:10:00,1.51493,1.51502,1.51429,1.51455,213500000.0
2008-09-17 07:15:00,1.51456,1.51484,1.51411,1.51482,197000001.0
2008-09-17 07:20:00,1.51469,1.5152,1.51449,1.51484,211100000.0
2008-09-17 07:25:00,1.51489,1.51524,1.5144,1.51524,182300001.0
2008-09-17 07:30:00,1.5153,1.51543,1.51461,1.51483,186100000.0
2008-09-17 07:35:00,1.51441,1.51451,1.51379,1.5139,258700000.0
2008-09-17 07:40:00,1.51383,1.51417,1.51317,1.51339,164300001.0
2008-09-17 07:45:00,1.51357,1.51692,1.51313,1.51653,175000000.0
2008-09-17 07:50:00,1.51673,1.51717,1.51585,1.51695,197400000.0
2008-09-17 07:55:00,1.51698,1.51698,1.51608,1.51609,169600000.0
2008-09-17 08:00:00,1.51585,1.51641,1.51562,1.51582,200400000.0
2008-09-17 08:05:00,1.51567,1.51591,1.51485,1.51591,193000001.0
2008-09-17 08:10:00,1.51555,1.51655,1.51553,1.51637,175400000.0
2008-09-17 08:15:00,1.51651,1.51687,1.51603,1.51619,188900001.0
2008-09-17 08:20:00,1.51641,1.51673,1.51499,1.51522,143800000.0
2008-09-17 08:25:00,1.51499,1.51613,1.51459,1.51613,199300000.0
2008-09-17 08:30:00,1.51642,1.51747,1.51569,1.5159,149900000.0
2008-09-17 08:35:00,1.51577,1.51694,1.51577,1.51601,177900000.0
2008-09-17 08:40:00,1.51579,1.51725,1.51483,1.51725,243200000.0
2008-09-17 08:45:00,1.51772,1.5178,1.51565,1.51607,204200000.0
2008-09-17 08:50:00,1.51581,1.517,1.51519,1.51661,175000000.0
2008-09-17 08:55:00,1.51656,1.51691,1.51591,1.51591,220000002.0
2008-09-17 09:00:00,1.51581,1.51612,1.5142,1.51432,189100001.0
2008-09-17 09:05:00,1.51439,1.51618,1.51401,1.51468,192800000.0
2008-09-17 09:10:00,1.51479,1.51628,1.51479,1.5154,204400002.0
2008-09-17 09:15:00,1.51511,1.51556,1.5149,1.51523,174900000.0
2008-09-17 09:20:00,1.51544,1.51731,1.51534,1.5155,135300000.0
2008-09-17 09:25:00,1.51549,1.51673,1.51529,1.5158,172300000.0
2008-09-17 09:30:00,1.51572,1.51645,1.51572,1.51617,197800001.0
2008-09-17 09:35:00,1.51649,1.51649,1.51345,1.51357,182800000.0
2008-09-17 09:40:00,1.51376,1.51472,1.51375,1.5144,155000000.0
2008-09-17 09:45:00,1.51409,1.51511,1.51226,1.51337,145000000.0
2008-09-17 09:50:00,1.51347,1.51477,1.51303,1.51317,285900000.0
2008-09-17 09:55:00,1.51329,1.51489,1.51299,1.51391,213600002.0
2008-09-17 10:00:00,1.5137,1.51374,1.51262,1.51349,192900000.0
2008-09-17 10:05:00,1.51298,1.5141,1.51298,1.5141,144900000.0
2008-09-17 10:10:00,1.51399,1.51557,1.51362,1.51377,199700000.0
2008-09-17 10:15:00,1.51356,1.51598,1.51347,1.51466,197500000.0
2008-09-17 10:20:00,1.51389,1.51389,1.51212,1.51288,189900001.0
2008-09-17 10:25:00,1.51306,1.51346,1.51145,1.51241,162200000.0
2008-09-17 10:30:00,1.51279,1.51424,1.5125,1.51307,174400000.0
2008-09-17 10:35:00,1.5133,1.51437,1.5133,1.51342,158000001.0
2008-09-17 10:40:00,1.51305,1.5145,1.51165,1.5145,178000000.0
2008-09-17 10:45:00,1.5143,1.515,1.51421,1.51489,165000000.0
2008-09-17 10:50:00,1.51506,1.51506,1.51302,1.51355,223299999.0
2008-09-17 10:55:00,1.51343,1.51438,1.51324,1.51438,155200000.0
2008-09-17 11:00:00,1.51433,1.51464,1.5136,1.51444,169300000.0
2008-09-17 11:05:00,1.51431,1.51436,1.51383,1.51429,193400000.0
2008-09-17 11:10:00,1.51432,1.51485,1.51341,1.51357,252700000.0
2008-09-17 11:15:00,1.51381,1.51463,1.51323,1.51338,193100000.0
2008-09-17 11:20:00,1.51291,1.51299,1.51206,1.51231,219600000.0
2008-09-17 11:25:00,1.51237,1.51262,1.51109,1.5111,156900000.0
2008-09-17 11:30:00,1.51069,1.51094,1.50978,1.51081,200100000.0
2008-09-17 11:35:00,1.51045,1.51135,1.51017,1.51061,210600000.0
2008-09-17 11:40:00,1.51069,1.51165,1.50952,1.51041,164400000.0
2008-09-17 11:45:00,1.51042,1.51045,1.50906,1.50906,165899999.0
2008-09-17 11:50:00,1.50899,1.50946,1.50829,1.50936,177200000.0
2008-09-17 11:55:00,1.50916,1.51029,1.50916,1.50978,187000001.0
2008-09-17 12:00:00,1.50987,1.51023,1.50947,1.51017,136800000.0
2008-09-17 12:05:00,1.51,1.51055,1.50957,1.50994,191400000.0
2008-09-17 12:10:00,1.50951,1.51045,1.50912,1.50928,247700001.0
2008-09-17 12:15:00,1.50929,1.51113,1.50922,1.50972,174800000.0
2008-09-17 12:20:00,1.50944,1.5105,1.50908,1.51043,189600001.0
2008-09-17 12:25:00,1.51067,1.51134,1.51042,1.51119,166600000.0
2008-09-17 12:30:00,1.5112,1.51129,1.51011,1.51011,174100000.0
2008-09-17 12:35:00,1.51008,1.51069,1.50996,1.5104,182600001.0
2008-09-17 12:40:00,1.51048,1.51083,1.50972,1.5104,193800000.0
2008-09-17 12:45:00,1.51051,1.51117,1.51011,1.51104,157500000.0
2008-09-17 12:50:00,1.51129,1.51149,1.50953,1.5099,196299999.0
2008-09-17 12:55:00,1.51009,1.51211,1.50986,1.51197,264200001.0
2008-09-17 13:00:00,1.51177,1.51241,1.511,1.51115,189400000.0
2008-09-17 13:05:00,1.511,1.51147,1.51043,1.5111,171100000.0
2008-09-17 13:10:00,1.51121,1.51298,1.51095,1.51236,217600001.0
2008-09-17 13:15:00,1.51247,1.51366,1.51221,1.51331,220400001.0
2008-09-17 13:20:00,1.51295,1.51325,1.51226,1.51325,209900001.0
2008-09-17 13:25:00,1.51295,1.51295,1.51141,1.51263,188100000.0
2008-09-17 13:30:00,1.51259,1.51499,1.5123,1.51452,1532700001.0
2008-09-17 13:35:00,1.51464,1.51639,1.51464,1.51604,1891600005.0
2008-09-17 13:40:00,1.51599,1.51685,1.5159,1.51671,1967600000.0
2008-09-17 13:45:00,1.51669,1.51906,1.51652,1.51862,1092000001.0
2008-09-17 13:50:00,1.51833,1.51848,1.51632,1.51687,1525100002.0
2008-09-17 13:55:00,1.51689,1.51714,1.51593,1.51684,1876500002.0
2008-09-17 14:00:00,1.51715,1.51726,1.51605,1.51617,1689100000.0
2008-09-17 14:05:00,1.51619,1.51729,1.51519,1.51644,1852300005.0
2008-09-17 14:10:00,1.51637,1.51692,1.51507,1.51659,1841100002.0
2008-09-17 14:15:00,1.51668,1.51726,1.51632,1.51699,1181900002.0
2008-09-17 14:20:00,1.51697,1.51726,1.51436,1.51566,1906900008.0
2008-09-17 14:25:00,1.51569,1.51689,1.51522,1.51607,1933300003.0
2008-09-17 14:30:00,1.51612,1.51762,1.51612,1.5163,1871900003.0
2008-09-17 14:35:00,1.51582,1.51688,1.51275,1.51298,984300001.0
2008-09-17 14:40:00,1.513,1.51412,1.51234,1.51368,1241100001.0
2008-09-17 14:45:00,1.51366,1.51388,1.51279,1.51346,1565800000.0
2008-09-17 14:50:00,1.51345,1.51492,1.51318,1.51492,1319500005.0
2008-09-17 14:55:00,1.51547,1.51599,1.51496,1.5155,1600100002.0
2008-09-17 15:00:00,1.5155,1.51618,1.51493,1.51532,2437200005.0
2008-09-17 15:05:00,1.51531,1.51678,1.51476,1.51559,1972200006.0
2008-09-17 15:10:00,1.5157,1.51637,1.51503,1.51578,2240200000.0
2008-09-17 15:15:00,1.51556,1.51825,1.51534,1.51816,2075700006.0
2008-09-17 15:20:00,1.51817,1.51904,1.51687,1.51862,2821000007.0
2008-09-17 15:25:00,1.5186,1.51897,1.51747,1.5189,3092200005.0
2008-09-17 15:30:00,1.51898,1.52131,1.51855,1.52028,2469200004.0
2008-09-17 15:35:00,1.52033,1.52083,1.51787,1.5182,2097000001.0
2008-09-17 15:40:00,1.51821,1.52224,1.51821,1.52181,1728100002.0
2008-09-17 15:45:00,1.52203,1.52441,1.5216,1.52426,1929200007.0
2008-09-17 15:50:00,1.52426,1.5246,1.52321,1.52414,2018300000.0
2008-09-17 15:55:00,1.52397,1.52559,1.52382,1.52397,2092300004.0
2008-09-17 16:00:00,1.52384,1.52645,1.52381,1.52613,2205800005.0
2008-09-17 16:05:00,1.52589,1.52764,1.52507,1.52613,1301999999.0
2008-09-17 16:10:00,1.52614,1.52876,1.52477,1.52829,2507200004.0
2008-09-17 16:15:00,1.52843,1.52979,1.5282,1.52907,3174800006.0
2008-09-17 16:20:00,1.52881,1.53076,1.52794,1.53036,2619700005.0
2008-09-17 16:25:00,1.53026,1.53049,1.5278,1.5278,2500200002.0
2008-09-17 16:30:00,1.52772,1.52811,1.52524,1.52621,2492900004.0
2008-09-17 16:35:00,1.52604,1.5271,1.5256,1.52632,2544400001.0
2008-09-17 16:40:00,1.5265,1.52767,1.52639,1.52727,2070000001.0
2008-09-17 16:45:00,1.5272,1.52777,1.52607,1.52729,2440500003.0
2008-09-17 16:50:00,1.52723,1.52786,1.52679,1.52718,2083000004.0
2008-09-17 16:55:00,1.52736,1.52878,1.52736,1.52757,2447200001.0
2008-09-17 17:00:00,1.52751,1.52816,1.52653,1.52746,2632700006.0
2008-09-17 17:05:00,1.52746,1.52771,1.52632,1.52637,2295500008.0
2008-09-17 17:10:00,1.52633,1.52643,1.52462,1.52539,2103100003.0
2008-09-17 17:15:00,1.52533,1.52584,1.52317,1.52393,2412200000.0
2008-09-17 17:20:00,1.52353,1.52386,1.52195,1.52358,2554300006.0
2008-09-17 17:25:00,1.52335,1.5236,1.52171,1.52216,2383800003.0
2008-09-17 17:30:00,1.52238,1.52425,1.52198,1.52419,2591000001.0
2008-09-17 17:35:00,1.52431,1.52513,1.52255,1.52366,2148600005.0
2008-09-17 17:40:00,1.52365,1.52439,1.52174,1.52209,1780100003.0
2008-09-17 17:45:00,1.52215,1.52538,1.5221,1.5247,2339100000.0
2008-09-17 17:50:00,1.52475,1.52537,1.52422,1.52429,2374200005.0
2008-09-17 17:55:00,1.52416,1.5248,1.52296,1.52327,2349500001.0
2008-09-17 18:00:00,1.52306,1.52344,1.52059,1.52123,2955400001.0
2008-09-17 18:05:00,1.52136,1.52447,1.52112,1.5242,2304400000.0
2008-09-17 18:10:00,1.52411,1.526,1.52411,1.52515,2114500001.0
2008-09-17 18:15:00,1.52487,1.52558,1.52365,1.5242,2193000002.0
2008-09-17 18:20:00,1.52417,1.52561,1.52396,1.52539,1883500001.0
2008-09-17 18:25:00,1.52542,1.5259,1.52345,1.52384,2173400001.0
2008-09-17 18:30:00,1.52389,1.52395,1.52281,1.52303,2356400004.0
2008-09-17 18:35:00,1.52306,1.52379,1.52251,1.52325,1648800004.0
2008-09-17 18:40:00,1.52331,1.5236,1.52174,1.52263,2369100007.0
2008-09-17 18:45:00,1.52276,1.5245,1.52238,1.52422,2096500006.0
2008-09-17 18:50:00,1.52425,1.52613,1.52423,1.52549,1890000004.0
2008-09-17 18:55:00,1.52556,1.52579,1.52437,1.52545,2612600005.0
2008-09-17 19:00:00,1.52547,1.52646,1.52493,1.52609,2513500006.0
2008-09-17 19:05:00,1.52594,1.52617,1.52506,1.52582,2730700009.0
2008-09-17 19:10:00,1.52583,1.52671,1.52501,1.52671,2870100006.0
2008-09-17 19:15:00,1.52683,1.52999,1.52683,1.52979,2056100000.0
2008-09-17 19:20:00,1.53017,1.53096,1.52849,1.53079,2101900006.0
2008-09-17 19:25:00,1.53071,1.53279,1.52933,1.53279,1863600002.0
2008-09-17 19:30:00,1.53301,1.53332,1.53061,1.5314,2336900003.0
2008-09-17 19:35:00,1.53138,1.53214,1.52964,1.53118,1761200004.0
2008-09-17 19:40:00,1.53157,1.53455,1.53062,1.53418,1441800002.0
2008-09-17 19:45:00,1.53311,1.53356,1.53062,1.53147,1476200002.0
2008-09-17 19:50:00,1.53186,1.53493,1.53179,1.53335,2285900003.0
2008-09-17 19:55:00,1.53338,1.53475,1.53228,1.53475,1926500004.0
2008-09-17 20:00:00,1.53536,1.53998,1.53515,1.53825,2798700004.0
2008-09-17 20:05:00,1.53795,1.5384,1.53538,1.53541,2432000005.0
2008-09-17 20:10:00,1.53622,1.53823,1.53622,1.5371,2873400002.0
2008-09-17 20:15:00,1.53725,1.53775,1.53591,1.53663,1869200009.0
2008-09-17 20:20:00,1.53683,1.5376,1.53616,1.53674,1287100002.0
2008-09-17 20:25:00,1.53718,1.53804,1.53676,1.53676,1944000000.0
2008-09-17 20:30:00,1.53668,1.53757,1.53489,1.5355,1363900002.0
2008-09-17 20:35:00,1.53539,1.5355,1.53362,1.53541,1787500000.0
2008-09-17 20:40:00,1.53552,1.53556,1.53425,1.53425,1492299999.0
2008-09-17 20:45:00,1.53411,1.53443,1.53001,1.53405,1677000000.0
2008-09-17 20:50:00,1.53434,1.53596,1.53365,1.53417,918200000.0
2008-09-17 20:55:00,1.53409,1.53452,1.53313,1.53365,1377199999.0
2008-09-17 21:00:00,1.53367,1.53409,1.53301,1.53358,1224600000.0
2008-09-17 21:05:00,1.53348,1.53371,1.53209,1.53261,1360900001.0
2008-09-17 21:10:00,1.53242,1.53242,1.53026,1.53118,1358800001.0
2008-09-17 21:15:00,1.53107,1.53183,1.53004,1.53099,1074300004.0
2008-09-17 21:20:00,1.53104,1.53233,1.53033,1.53196,653200003.0
2008-09-17 21:25:00,1.53199,1.53199,1.53035,1.53035,1122500004.0
2008-09-17 21:30:00,1.52992,1.53062,1.52938,1.52997,1357600004.0
2008-09-17 21:35:00,1.53,1.53051,1.52946,1.52995,1509200003.0
2008-09-17 21:40:00,1.53001,1.53178,1.52968,1.53125,917699999.0
2008-09-17 21:45:00,1.53123,1.53169,1.53074,1.53134,1794100003.0
2008-09-17 21:50:00,1.53126,1.53173,1.53067,1.53108,1654700002.0
2008-09-17 21:55:00,1.53115,1.53351,1.53112,1.53351,969200002.0
2008-09-17 22:00:00,1.53334,1.53439,1.5327,1.5343,699800001.0
2008-09-17 22:05:00,1.53427,1.53455,1.53331,1.53331,945200001.0
2008-09-17 22:10:00,1.53315,1.53435,1.53303,1.53404,915100002.0
2008-09-17 22:15:00,1.53334,1.5336,1.53241,1.53335,747300001.0
2008-09-17 22:20:00,1.53327,1.53339,1.53198,1.53204,925799999.0
2008-09-17 22:25:00,1.5318,1.53329,1.53118,1.53241,803900000.0
2008-09-17 22:30:00,1.53247,1.53346,1.53207,1.53309,1102100001.0
2008-09-17 22:35:00,1.53303,1.53379,1.5326,1.53319,1075200003.0
2008-09-17 22:40:00,1.53306,1.53323,1.53235,1.53279,1051800001.0
2008-09-17 22:45:00,1.53292,1.53366,1.53252,1.53347,847300003.0
2008-09-17 22:50:00,1.53356,1.53417,1.53266,1.53266,1035200002.0
2008-09-17 22:55:00,1.53287,1.53614,1.53287,1.53614,998600002.0
2008-09-17 23:00:00,1.53605,1.53609,1.53514,1.53514,180000000.0
2008-09-17 23:05:00,1.53482,1.53547,1.5344,1.5344,186600001.0
2008-09-17 23:10:00,1.53442,1.53485,1.53353,1.53476,331000000.0
2008-09-17 23:15:00,1.53498,1.53498,1.53339,1.53339,214600000.0
2008-09-17 23:20:00,1.53317,1.53328,1.53217,1.53294,471300003.0
2008-09-17 23:25:00,1.53315,1.53555,1.53315,1.53469,223999999.0
2008-09-17 23:30:00,1.53474,1.53531,1.53254,1.53363,512500001.0
2008-09-17 23:35:00,1.53367,1.53379,1.5328,1.53358,532200003.0
2008-09-17 23:40:00,1.53374,1.53605,1.53374,1.53539,470000003.0
2008-09-17 23:45:00,1.53535,1.53535,1.53415,1.53417,321700000.0
2008-09-17 23:50:00,1.53423,1.53618,1.53405,1.53548,486400002.0
2008-09-17 23:55:00,1.53533,1.53533,1.53349,1.53381,542199999.0
2008-09-18 00:00:00,1.53404,1.53461,1.53356,1.53451,870700001.0
2008-09-18 00:05:00,1.53512,1.53526,1.53385,1.53443,373600000.0
2008-09-18 00:10:00,1.53431,1.53449,1.53338,1.53338,201100000.0
2008-09-18 00:15:00,1.53323,1.53415,1.53322,1.53331,339399999.0
2008-09-18 00:20:00,1.53342,1.53446,1.53342,1.53375,304400001.0
2008-09-18 00:25:00,1.53372,1.53445,1.53362,1.53444,192200000.0
2008-09-18 00:30:00,1.53423,1.53465,1.53408,1.53465,409900001.0
2008-09-18 00:35:00,1.53391,1.53391,1.53247,1.53256,233700000.0
2008-09-18 00:40:00,1.53281,1.53381,1.5326,1.53349,171300001.0
2008-09-18 00:45:00,1.53376,1.53376,1.53209,1.53209,164900000.0
2008-09-18 00:50:00,1.53241,1.5331,1.5321,1.53257,342200001.0
2008-09-18 00:55:00,1.5325,1.53296,1.53131,1.53193,390400001.0
2008-09-18 01:00:00,1.53196,1.53201,1.53051,1.53123,235600000.0
2008-09-18 01:05:00,1.53079,1.53175,1.53079,1.53148,299700001.0
2008-09-18 01:10:00,1.53093,1.53124,1.53048,1.53092,624700003.0
2008-09-18 01:15:00,1.53081,1.5313,1.5306,1.53088,331600000.0
2008-09-18 01:20:00,1.53069,1.53165,1.53049,1.53154,402900001.0
2008-09-18 01:25:00,1.53149,1.53195,1.53106,1.53144,526900002.0
2008-09-18 01:30:00,1.53138,1.53294,1.53131,1.53259,362500000.0
2008-09-18 01:35:00,1.5329,1.53344,1.53277,1.53342,144400000.0
2008-09-18 01:40:00,1.53385,1.53434,1.53322,1.53322,807900001.0
2008-09-18 01:45:00,1.53335,1.53377,1.53183,1.53227,420899999.0
2008-09-18 01:50:00,1.53221,1.53239,1.53169,1.53169,701600002.0
2008-09-18 01:55:00,1.53169,1.5321,1.53106,1.53203,369300001.0
2008-09-18 02:00:00,1.53224,1.53265,1.5303,1.53265,193600001.0
2008-09-18 02:05:00,1.53266,1.53452,1.53212,1.53382,149400000.0
2008-09-18 02:10:00,1.53349,1.53349,1.53275,1.53294,127500000.0
2008-09-18 02:15:00,1.53295,1.53364,1.5326,1.5335,150800000.0
2008-09-18 02:20:00,1.53336,1.53407,1.53247,1.53345,177500001.0
2008-09-18 02:25:00,1.53306,1.53487,1.53289,1.53356,160200000.0
2008-09-18 02:30:00,1.53324,1.53468,1.53276,1.53468,133000000.0
2008-09-18 02:35:00,1.53478,1.53525,1.53411,1.53459,172600000.0
2008-09-18 02:40:00,1.53461,1.53558,1.53447,1.53489,183200001.0
2008-09-18 02:45:00,1.53485,1.53542,1.53443,1.53533,188400001.0
2008-09-18 02:50:00,1.53548,1.53591,1.5342,1.53449,138700000.0
2008-09-18 02:55:00,1.53277,1.53415,1.53252,1.53289,175800000.0
2008-09-18 03:00:00,1.53299,1.53322,1.53126,1.53126,154100000.0
2008-09-18 03:05:00,1.53112,1.53234,1.53069,1.53195,156600000.0
2008-09-18 03:10:00,1.53163,1.53455,1.53138,1.53438,125100000.0
2008-09-18 03:15:00,1.5346,1.53544,1.53439,1.53478,124300000.0
2008-09-18 03:20:00,1.53476,1.53485,1.53226,1.53244,140000000.0
2008-09-18 03:25:00,1.53215,1.53299,1.53188,1.53289,138500000.0
2008-09-18 03:30:00,1.5327,1.53358,1.53254,1.53353,193499999.0
2008-09-18 03:35:00,1.53385,1.53493,1.53385,1.5346,120000000.0
2008-09-18 03:40:00,1.53463,1.53483,1.53365,1.53366,142400000.0
2008-09-18 03:45:00,1.53377,1.53421,1.53374,1.53396,130700000.0
2008-09-18 03:50:00,1.53382,1.5341,1.53363,1.53389,188800000.0
2008-09-18 03:55:00,1.53359,1.53374,1.53225,1.53276,154400000.0
2008-09-18 04:00:00,1.53266,1.53317,1.53226,1.53305,167300001.0
2008-09-18 04:05:00,1.53318,1.5332,1.53073,1.53099,128400001.0
2008-09-18 04:10:00,1.53096,1.53118,1.53043,1.53073,167900001.0
2008-09-18 04:15:00,1.53082,1.53178,1.5304,1.53166,244700001.0
2008-09-18 04:20:00,1.53177,1.53185,1.53103,1.53157,214499999.0
2008-09-18 04:25:00,1.53165,1.53221,1.53028,1.53086,225200000.0
2008-09-18 04:30:00,1.53115,1.53115,1.53023,1.53068,163300000.0
2008-09-18 04:35:00,1.53078,1.53175,1.53052,1.53073,168600000.0
2008-09-18 04:40:00,1.53092,1.53125,1.52953,1.52981,138700000.0
2008-09-18 04:45:00,1.52977,1.53026,1.52926,1.53007,195900000.0
2008-09-18 04:50:00,1.53012,1.5318,1.53012,1.53167,143200000.0
2008-09-18 04:55:00,1.53197,1.53226,1.53128,1.53138,154900000.0
2008-09-18 05:00:00,1.53143,1.53164,1.52998,1.52999,175400001.0
2008-09-18 05:05:00,1.52969,1.53024,1.52967,1.53003,154200000.0
2008-09-18 05:10:00,1.5302,1.53106,1.5302,1.53046,128800000.0
2008-09-18 05:15:00,1.5304,1.5304,1.5293,1.52953,147200001.0
2008-09-18 05:20:00,1.52895,1.52989,1.52879,1.52981,172200000.0
2008-09-18 05:25:00,1.52984,1.53266,1.52984,1.53179,168200000.0
2008-09-18 05:30:00,1.5316,1.53259,1.53138,1.53249,183900000.0
2008-09-18 05:35:00,1.53259,1.53302,1.53244,1.53294,182000001.0
2008-09-18 05:40:00,1.53288,1.53351,1.53233,1.53266,120200000.0
2008-09-18 05:45:00,1.53232,1.53256,1.5311,1.53113,172700000.0
2008-09-18 05:50:00,1.53114,1.53207,1.5309,1.53175,207500001.0
2008-09-18 05:55:00,1.53194,1.5326,1.53185,1.53253,132600000.0
2008-09-18 06:00:00,1.5324,1.53256,1.5319,1.53234,220400000.0
2008-09-18 06:05:00,1.53205,1.53256,1.53155,1.53242,220400001.0
2008-09-18 06:10:00,1.53257,1.53303,1.53108,1.53193,192300001.0
2008-09-18 06:15:00,1.53177,1.53221,1.53159,1.53204,160900001.0
2008-09-18 06:20:00,1.53214,1.53256,1.53156,1.53202,151100000.0
2008-09-18 06:25:00,1.53208,1.53215,1.53091,1.53091,142800000.0
2008-09-18 06:30:00,1.53103,1.53106,1.53064,1.53081,173400001.0
2008-09-18 06:35:00,1.53071,1.53108,1.52993,1.53021,196100001.0
2008-09-18 06:40:00,1.53015,1.53035,1.52937,1.53,140200000.0
2008-09-18 06:45:00,1.5302,1.5308,1.52986,1.53059,240200000.0
2008-09-18 06:50:00,1.53052,1.53162,1.53045,1.53149,133700000.0
2008-09-18 06:55:00,1.53185,1.53273,1.53134,1.5315,185600001.0
2008-09-18 07:00:00,1.53157,1.53202,1.53095,1.53166,228900000.0
2008-09-18 07:05:00,1.53166,1.5328,1.53154,1.5326,186900001.0
2008-09-18 07:10:00,1.53283,1.53314,1.53228,1.53276,231500001.0
2008-09-18 07:15:00,1.53286,1.53354,1.53262,1.53342,181600000.0
2008-09-18 07:20:00,1.5336,1.53407,1.53311,1.53407,186300000.0
2008-09-18 07:25:00,1.53421,1.5351,1.53421,1.53474,172300000.0
2008-09-18 07:30:00,1.53408,1.53408,1.53264,1.53295,207100000.0
2008-09-18 07:35:00,1.53255,1.53269,1.53196,1.53258,147100000.0
2008-09-18 07:40:00,1.53291,1.53297,1.53214,1.53271,189000000.0
2008-09-18 07:45:00,1.53281,1.53373,1.53225,1.53299,203600002.0
2008-09-18 07:50:00,1.53323,1.53444,1.53312,1.53408,165200001.0
2008-09-18 07:55:00,1.53382,1.53382,1.53225,1.53225,210900001.0
2008-09-18 08:00:00,1.53202,1.53305,1.53202,1.53252,180200001.0
2008-09-18 08:05:00,1.53231,1.53561,1.53231,1.53403,206400000.0
2008-09-18 08:10:00,1.53379,1.53391,1.53329,1.53385,198900002.0
2008-09-18 08:15:00,1.53385,1.53385,1.52985,1.52985,160300000.0
2008-09-18 08:20:00,1.52961,1.53033,1.52864,1.52972,151600000.0
2008-09-18 08:25:00,1.5296,1.52965,1.52751,1.52955,283500000.0
2008-09-18 08:30:00,1.52966,1.52975,1.52843,1.52937,182900000.0
2008-09-18 08:35:00,1.5291,1.5291,1.5265,1.52721,197600000.0
2008-09-18 08:40:00,1.52724,1.5291,1.52703,1.5291,170700000.0
2008-09-18 08:45:00,1.52917,1.52949,1.52756,1.52798,186400000.0
2008-09-18 08:50:00,1.52778,1.52817,1.52669,1.52788,162700000.0
2008-09-18 08:55:00,1.52781,1.5285,1.52756,1.52792,197600001.0
2008-09-18 09:00:00,1.52809,1.52914,1.52276,1.52682,170000000.0
2008-09-18 09:05:00,1.52692,1.52771,1.52235,1.52546,198200000.0
2008-09-18 09:10:00,1.5245,1.52639,1.5233,1.52628,172800000.0
2008-09-18 09:15:00,1.52566,1.52584,1.52306,1.52314,171000000.0
2008-09-18 09:20:00,1.52294,1.52603,1.52281,1.52545,159900000.0
2008-09-18 09:25:00,1.52564,1.52821,1.52564,1.52807,264800001.0
2008-09-18 09:30:00,1.5274,1.52741,1.52577,1.5267,177400000.0
2008-09-18 09:35:00,1.52689,1.52867,1.5267,1.52791,188800000.0
2008-09-18 09:40:00,1.52805,1.52845,1.52645,1.52709,236800000.0
2008-09-18 09:45:00,1.5275,1.52793,1.52678,1.52748,183400001.0
2008-09-18 09:50:00,1.52675,1.52706,1.52552,1.52646,188500000.0
2008-09-18 09:55:00,1.52637,1.52692,1.52594,1.52678,190200000.0
2008-09-18 10:00:00,1.52621,1.52715,1.52589,1.52676,187200000.0
2008-09-18 10:05:00,1.52612,1.52759,1.52612,1.52675,202100003.0
2008-09-18 10:10:00,1.52718,1.52814,1.52713,1.52764,202299999.0
2008-09-18 10:15:00,1.52769,1.53043,1.52708,1.53033,182300000.0
2008-09-18 10:20:00,1.53019,1.53212,1.53012,1.53081,182000001.0
2008-09-18 10:25:00,1.53077,1.53272,1.53056,1.53159,159100000.0
2008-09-18 10:30:00,1.53131,1.53285,1.53079,1.53256,189600000.0
2008-09-18 10:35:00,1.53247,1.53335,1.53212,1.53312,213400000.0
2008-09-18 10:40:00,1.53246,1.53246,1.52934,1.53046,149400000.0
2008-09-18 10:45:00,1.53025,1.53075,1.5297,1.5302,162600001.0
2008-09-18 10:50:00,1.53021,1.53089,1.52955,1.52999,169500000.0
2008-09-18 10:55:00,1.52957,1.53186,1.52918,1.5311,157800000.0
2008-09-18 11:00:00,1.53102,1.53102,1.52883,1.52941,180000000.0
2008-09-18 11:05:00,1.52932,1.5316,1.52932,1.5316,190300000.0
2008-09-18 11:10:00,1.53151,1.53362,1.53141,1.53283,238700000.0
2008-09-18 11:15:00,1.53282,1.53288,1.53202,1.53271,232000000.0
2008-09-18 11:20:00,1.53275,1.53275,1.53191,1.53246,213800000.0
2008-09-18 11:25:00,1.53248,1.53456,1.53248,1.53441,217000000.0
2008-09-18 11:30:00,1.53427,1.53427,1.53329,1.53408,207500000.0
2008-09-18 11:35:00,1.53401,1.53416,1.53258,1.53334,174200000.0
2008-09-18 11:40:00,1.53348,1.53381,1.53167,1.53367,170700000.0
2008-09-18 11:45:00,1.53344,1.53482,1.5332,1.53439,151100000.0
2008-09-18 11:50:00,1.5348,1.53752,1.53457,1.53746,208500001.0
2008-09-18 11:55:00,1.53758,1.53777,1.53625,1.53743,156600000.0
2008-09-18 12:00:00,1.53715,1.53746,1.53614,1.53746,193200000.0
2008-09-18 12:05:00,1.53768,1.54217,1.53725,1.54217,181000000.0
2008-09-18 12:10:00,1.54176,1.54201,1.53755,1.53788,260600001.0
2008-09-18 12:15:00,1.53768,1.53768,1.53558,1.53573,174200000.0
2008-09-18 12:20:00,1.53542,1.53951,1.53509,1.53948,154700000.0
2008-09-18 12:25:00,1.53974,1.54028,1.53772,1.53818,166000000.0
2008-09-18 12:30:00,1.53834,1.53834,1.53389,1.53441,213100001.0
2008-09-18 12:35:00,1.5344,1.53525,1.53271,1.53283,156499999.0
2008-09-18 12:40:00,1.53278,1.53553,1.53276,1.53469,167200000.0
2008-09-18 12:45:00,1.53445,1.53547,1.53401,1.53497,208499999.0
2008-09-18 12:50:00,1.53516,1.53707,1.53495,1.53707,182500000.0
2008-09-18 12:55:00,1.53701,1.53824,1.53698,1.5378,263500001.0
2008-09-18 13:00:00,1.53795,1.53885,1.53795,1.53822,196500000.0
2008-09-18 13:05:00,1.53791,1.53856,1.53628,1.53682,176199999.0
2008-09-18 13:10:00,1.53675,1.53695,1.53472,1.53524,225100001.0
2008-09-18 13:15:00,1.53542,1.53826,1.53481,1.53811,218500001.0
2008-09-18 13:20:00,1.53792,1.53978,1.53711,1.53866,179300000.0
2008-09-18 13:25:00,1.53847,1.53847,1.53746,1.53802,212500002.0
2008-09-18 13:30:00,1.5376,1.53818,1.53672,1.53808,1580800003.0
2008-09-18 13:35:00,1.53824,1.53914,1.53784,1.53899,1946500006.0
2008-09-18 13:40:00,1.53904,1.53926,1.53588,1.53588,1940800004.0
2008-09-18 13:45:00,1.53596,1.53774,1.53561,1.5367,991700002.0
2008-09-18 13:50:00,1.53676,1.5369,1.53561,1.5359,1568100000.0
2008-09-18 13:55:00,1.53596,1.53624,1.53464,1.53464,1943400004.0
2008-09-18 14:00:00,1.53493,1.53782,1.5347,1.53642,1761500005.0
2008-09-18 14:05:00,1.53646,1.5378,1.53646,1.53777,1807100002.0
2008-09-18 14:10:00,1.53793,1.53904,1.53792,1.53846,1763000000.0
2008-09-18 14:15:00,1.5386,1.53902,1.538,1.53898,1323400003.0
2008-09-18 14:20:00,1.53914,1.53948,1.53798,1.5387,1936600002.0
2008-09-18 14:25:00,1.53907,1.53969,1.53864,1.53886,2044300002.0
2008-09-18 14:30:00,1.53885,1.53922,1.53731,1.53896,1755800005.0
2008-09-18 14:35:00,1.53891,1.53895,1.53559,1.53571,1080200003.0
2008-09-18 14:40:00,1.53607,1.5387,1.53607,1.53827,1294200002.0
2008-09-18 14:45:00,1.53825,1.53827,1.53694,1.5371,1526600001.0
2008-09-18 14:50:00,1.53735,1.53887,1.53706,1.53722,1411800003.0
2008-09-18 14:55:00,1.5371,1.53721,1.53399,1.53481,1562600002.0
2008-09-18 15:00:00,1.53492,1.53868,1.53483,1.53737,2310100001.0
2008-09-18 15:05:00,1.5374,1.53784,1.5357,1.53589,1967700002.0
2008-09-18 15:10:00,1.53579,1.53738,1.53473,1.53668,2320500004.0
2008-09-18 15:15:00,1.53673,1.53745,1.53492,1.53552,2227700004.0
2008-09-18 15:20:00,1.5354,1.53695,1.53433,1.53695,2669000003.0
2008-09-18 15:25:00,1.53711,1.5374,1.53403,1.53421,3019800003.0
2008-09-18 15:30:00,1.53404,1.53504,1.53289,1.53445,2499500001.0
2008-09-18 15:35:00,1.53456,1.53509,1.53372,1.53387,2341900009.0
2008-09-18 15:40:00,1.53383,1.5353,1.53341,1.53469,1542300001.0
2008-09-18 15:45:00,1.53484,1.5352,1.53236,1.53253,2014600000.0
2008-09-18 15:50:00,1.53246,1.53275,1.52884,1.53071,2115700004.0
2008-09-18 15:55:00,1.53055,1.5323,1.52939,1.5323,2157600002.0
2008-09-18 16:00:00,1.53227,1.53362,1.53107,1.53174,2252100004.0
2008-09-18 16:05:00,1.53181,1.53214,1.53018,1.53114,1276600003.0
2008-09-18 16:10:00,1.53126,1.53178,1.53067,1.53087,2451800005.0
2008-09-18 16:15:00,1.53082,1.53158,1.5304,1.53137,3167600002.0
2008-09-18 16:20:00,1.53145,1.53562,1.53136,1.53492,2675000003.0
2008-09-18 16:25:00,1.53473,1.53503,1.53285,1.53309,2799000005.0
2008-09-18 16:30:00,1.53312,1.5355,1.53278,1.53359,2385300007.0
2008-09-18 16:35:00,1.53364,1.53591,1.53364,1.53428,2717900004.0
2008-09-18 16:40:00,1.5345,1.53603,1.53428,1.53562,2087300006.0
2008-09-18 16:45:00,1.53558,1.53803,1.5352,1.53735,2405800005.0
2008-09-18 16:50:00,1.53718,1.53782,1.53684,1.53751,2142400005.0
2008-09-18 16:55:00,1.53745,1.53985,1.53559,1.53942,2403000006.0
2008-09-18 17:00:00,1.53956,1.54002,1.53536,1.53782,2400200003.0
2008-09-18 17:05:00,1.53792,1.53991,1.53792,1.53872,2034800003.0
2008-09-18 17:10:00,1.53871,1.54085,1.53833,1.54073,1979200003.0
2008-09-18 17:15:00,1.5408,1.54177,1.53994,1.54024,2323200003.0
2008-09-18 17:20:00,1.54029,1.54197,1.54024,1.5418,2275200003.0
2008-09-18 17:25:00,1.54211,1.54306,1.53991,1.54053,2628500003.0
2008-09-18 17:30:00,1.5405,1.54075,1.53859,1.5397,2479700004.0
2008-09-18 17:35:00,1.53942,1.53989,1.53593,1.53642,2212000007.0
2008-09-18 17:40:00,1.53628,1.53786,1.536,1.53698,1800700003.0
2008-09-18 17:45:00,1.53689,1.53765,1.53606,1.53617,2356800005.0
2008-09-18 17:50:00,1.53629,1.53872,1.53629,1.53782,2342600003.0
2008-09-18 17:55:00,1.53798,1.53993,1.53789,1.53826,2406000007.0
2008-09-18 18:00:00,1.5383,1.53843,1.53714,1.53743,2864300003.0
2008-09-18 18:05:00,1.53745,1.53747,1.53591,1.53596,2184200002.0
2008-09-18 18:10:00,1.53595,1.53803,1.53588,1.53768,2076000000.0
2008-09-18 18:15:00,1.53771,1.53948,1.53771,1.53924,2118000000.0
2008-09-18 18:20:00,1.53927,1.5402,1.53912,1.53977,1864400005.0
2008-09-18 18:25:00,1.53943,1.54002,1.53911,1.53975,2235400003.0
2008-09-18 18:30:00,1.53992,1.5405,1.53977,1.54028,2212800003.0
2008-09-18 18:35:00,1.54032,1.54108,1.54014,1.5407,1624100002.0
2008-09-18 18:40:00,1.541,1.54398,1.541,1.54236,2221800004.0
2008-09-18 18:45:00,1.54248,1.54429,1.54201,1.54395,2202400003.0
2008-09-18 18:50:00,1.54396,1.54677,1.54372,1.54493,1977200007.0
2008-09-18 18:55:00,1.54478,1.54499,1.5433,1.54369,2755400004.0
2008-09-18 19:00:00,1.5438,1.54478,1.54339,1.54435,2522200004.0
2008-09-18 19:05:00,1.54456,1.54482,1.54142,1.54371,2823300003.0
2008-09-18 19:10:00,1.54336,1.54584,1.54301,1.54529,2700900006.0
2008-09-18 19:15:00,1.54511,1.54684,1.54444,1.54505,2004700002.0
2008-09-18 19:20:00,1.54497,1.54516,1.5437,1.54407,2087800001.0
2008-09-18 19:25:00,1.54418,1.54598,1.54379,1.54598,1815800002.0
2008-09-18 19:30:00,1.54598,1.54622,1.54413,1.54447,2246500001.0
2008-09-18 19:35:00,1.54451,1.54455,1.54202,1.54218,1887800003.0
2008-09-18 19:40:00,1.54204,1.54226,1.53896,1.53905,1370200002.0
2008-09-18 19:45:00,1.53923,1.54127,1.53923,1.54099,1761000001.0
2008-09-18 19:50:00,1.54103,1.54163,1.54065,1.54122,2224400003.0
2008-09-18 19:55:00,1.54127,1.54157,1.54036,1.5409,1931200005.0
2008-09-18 20:00:00,1.5408,1.54089,1.53869,1.54001,2867200003.0
2008-09-18 20:05:00,1.53998,1.54147,1.53965,1.53994,2642300006.0
2008-09-18 20:10:00,1.54019,1.54113,1.53963,1.54093,3126800005.0
2008-09-18 20:15:00,1.54082,1.54133,1.53886,1.53908,1925800004.0
2008-09-18 20:20:00,1.53896,1.53899,1.53764,1.53815,1401800001.0
2008-09-18 20:25:00,1.53821,1.53911,1.53786,1.53911,1886200008.0
2008-09-18 20:30:00,1.53929,1.53985,1.5387,1.53893,1271400002.0
2008-09-18 20:35:00,1.53882,1.53886,1.53641,1.53664,1755400001.0
2008-09-18 20:40:00,1.53656,1.53699,1.53563,1.53585,1337700000.0
2008-09-18 20:45:00,1.53581,1.53652,1.53508,1.5364,1892300002.0
2008-09-18 20:50:00,1.53626,1.53626,1.53512,1.53512,977000001.0
2008-09-18 20:55:00,1.53501,1.5366,1.53435,1.53564,1215500001.0
2008-09-18 21:00:00,1.53563,1.53563,1.53329,1.53405,1251099999.0
2008-09-18 21:05:00,1.53396,1.53396,1.52754,1.52986,1426100001.0
2008-09-18 21:10:00,1.52956,1.52956,1.52682,1.52721,1344500003.0
2008-09-18 21:15:00,1.52687,1.52693,1.5227,1.52272,1061500002.0
2008-09-18 21:20:00,1.52274,1.52366,1.52169,1.52322,601300001.0
2008-09-18 21:25:00,1.52326,1.52358,1.52033,1.52121,1104200003.0
2008-09-18 21:30:00,1.52147,1.52241,1.52031,1.52222,1349000000.0
2008-09-18 21:35:00,1.522,1.52202,1.51995,1.52087,1382999999.0
2008-09-18 21:40:00,1.52106,1.52239,1.52044,1.52129,1006900002.0
2008-09-18 21:45:00,1.52133,1.52177,1.51927,1.51952,1684300001.0
2008-09-18 21:50:00,1.51969,1.52037,1.51831,1.51851,1651100003.0
2008-09-18 21:55:00,1.51841,1.5185,1.51735,1.518,1018200002.0
2008-09-18 22:00:00,1.51813,1.52028,1.5176,1.52028,733400001.0
2008-09-18 22:05:00,1.52015,1.52155,1.51974,1.52024,860600000.0
2008-09-18 22:10:00,1.52016,1.52148,1.51936,1.51977,968700001.0
2008-09-18 22:15:00,1.5192,1.51985,1.51797,1.51899,735000000.0
2008-09-18 22:20:00,1.51867,1.52069,1.51849,1.52005,904200000.0
2008-09-18 22:25:00,1.52008,1.5207,1.51939,1.51978,821000001.0
2008-09-18 22:30:00,1.51989,1.52315,1.51989,1.52258,1026900001.0
2008-09-18 22:35:00,1.52297,1.52472,1.52296,1.52444,1097600002.0
2008-09-18 22:40:00,1.52446,1.52494,1.5239,1.52413,1070400002.0
2008-09-18 22:45:00,1.52423,1.52467,1.52363,1.52367,926700000.0
2008-09-18 22:50:00,1.52346,1.52348,1.5218,1.52196,1192300002.0
2008-09-18 22:55:00,1.52172,1.52172,1.51934,1.52057,919500002.0
2008-09-18 23:00:00,1.52037,1.52054,1.51993,1.51998,279300000.0
2008-09-18 23:05:00,1.51995,1.52024,1.51846,1.51849,199200002.0
2008-09-18 23:10:00,1.5185,1.51888,1.51834,1.5186,370800002.0
2008-09-18 23:15:00,1.51849,1.51849,1.51737,1.51744,258600000.0
2008-09-18 23:20:00,1.51728,1.51768,1.51636,1.51665,498500003.0
2008-09-18 23:25:00,1.5167,1.51674,1.51537,1.51537,186400001.0
2008-09-18 23:30:00,1.51581,1.51608,1.51456,1.51469,511800002.0
2008-09-18 23:35:00,1.51482,1.515,1.51445,1.51459,430500000.0
2008-09-18 23:40:00,1.51464,1.51527,1.51463,1.51491,378900000.0
2008-09-18 23:45:00,1.51489,1.5157,1.5147,1.51549,354300000.0
2008-09-18 23:50:00,1.51546,1.51558,1.5141,1.51436,583000001.0
2008-09-18 23:55:00,1.51448,1.51537,1.51435,1.51477,504200001.0
2008-09-19 00:00:00,1.51487,1.51547,1.51438,1.51503,940600002.0
2008-09-19 00:05:00,1.51498,1.51553,1.51446,1.51553,319900000.0
2008-09-19 00:10:00,1.51496,1.51653,1.51485,1.51626,173600000.0
2008-09-19 00:15:00,1.5162,1.5185,1.5162,1.51822,316500000.0
2008-09-19 00:20:00,1.51833,1.51845,1.51726,1.51772,252400000.0
2008-09-19 00:25:00,1.51774,1.51854,1.51736,1.51808,236200000.0
2008-09-19 00:30:00,1.51803,1.51851,1.51792,1.51851,385000001.0
2008-09-19 00:35:00,1.51808,1.51831,1.5175,1.51775,315000000.0
2008-09-19 00:40:00,1.51797,1.51819,1.51622,1.51652,151800000.0
2008-09-19 00:45:00,1.51681,1.51831,1.51658,1.51796,199400000.0
2008-09-19 00:50:00,1.51857,1.51889,1.51728,1.51728,289500001.0
2008-09-19 00:55:00,1.51711,1.5176,1.5165,1.51691,303900000.0
2008-09-19 01:00:00,1.51685,1.51728,1.51658,1.51679,267300000.0
2008-09-19 01:05:00,1.51638,1.51781,1.51638,1.51781,326800001.0
2008-09-19 01:10:00,1.51754,1.51932,1.51744,1.51926,595999999.0
2008-09-19 01:15:00,1.51936,1.51973,1.51857,1.51873,306300000.0
2008-09-19 01:20:00,1.51834,1.51913,1.5176,1.51913,377200000.0
2008-09-19 01:25:00,1.51915,1.51966,1.51893,1.51954,461900001.0
2008-09-19 01:30:00,1.51939,1.51952,1.518,1.51808,357700000.0
2008-09-19 01:35:00,1.51842,1.51858,1.51735,1.51735,149300001.0
2008-09-19 01:40:00,1.5169,1.51815,1.5163,1.51735,635400000.0
2008-09-19 01:45:00,1.51719,1.51724,1.51579,1.51618,377600001.0
2008-09-19 01:50:00,1.51618,1.51698,1.5157,1.51669,703900001.0
2008-09-19 01:55:00,1.51672,1.51787,1.51665,1.51772,345500000.0
2008-09-19 02:00:00,1.51818,1.51831,1.51697,1.51697,144400000.0
2008-09-19 02:05:00,1.51704,1.51781,1.51669,1.51691,163800000.0
2008-09-19 02:10:00,1.51701,1.51701,1.51563,1.51621,176900000.0
2008-09-19 02:15:00,1.51609,1.51633,1.51499,1.51499,173200000.0
2008-09-19 02:20:00,1.51472,1.51542,1.51205,1.51246,150200000.0
2008-09-19 02:25:00,1.5124,1.51312,1.51083,1.51113,201500000.0
2008-09-19 02:30:00,1.51079,1.5111,1.51015,1.5111,178900001.0
2008-09-19 02:35:00,1.51172,1.51301,1.51102,1.51208,196700001.0
2008-09-19 02:40:00,1.51191,1.51371,1.51191,1.51313,184600000.0
2008-09-19 02:45:00,1.51337,1.51441,1.51337,1.51425,180900000.0
2008-09-19 02:50:00,1.51437,1.51478,1.51373,1.51398,168100002.0
2008-09-19 02:55:00,1.51447,1.51447,1.51157,1.51194,189600000.0
2008-09-19 03:00:00,1.51209,1.51304,1.51159,1.51159,160400000.0
2008-09-19 03:05:00,1.51202,1.5124,1.50989,1.5116,162400000.0
2008-09-19 03:10:00,1.5117,1.51237,1.51098,1.51142,156000001.0
2008-09-19 03:15:00,1.51122,1.51204,1.51116,1.51175,169800000.0
2008-09-19 03:20:00,1.51216,1.5131,1.51194,1.5131,154300000.0
2008-09-19 03:25:00,1.51288,1.51433,1.51265,1.51433,141400001.0
2008-09-19 03:30:00,1.51449,1.51526,1.51449,1.51476,159400000.0
2008-09-19 03:35:00,1.51478,1.51522,1.51458,1.51495,95000000.0
2008-09-19 03:40:00,1.51506,1.51506,1.51422,1.51422,119900000.0
2008-09-19 03:45:00,1.51418,1.51546,1.51418,1.51457,121600001.0
2008-09-19 03:50:00,1.51429,1.51515,1.51399,1.51502,142200000.0
2008-09-19 03:55:00,1.51489,1.51504,1.51291,1.51378,193300000.0
2008-09-19 04:00:00,1.51372,1.51388,1.51282,1.51282,178400000.0
2008-09-19 04:05:00,1.51274,1.51358,1.51264,1.51281,113600000.0
2008-09-19 04:10:00,1.51244,1.51324,1.51146,1.51146,181200000.0
2008-09-19 04:15:00,1.5113,1.51173,1.51041,1.51151,183200000.0
2008-09-19 04:20:00,1.51162,1.512,1.5112,1.51133,168100000.0
2008-09-19 04:25:00,1.5114,1.5114,1.50863,1.50969,177600001.0
2008-09-19 04:30:00,1.50981,1.51116,1.50919,1.50966,133500001.0
2008-09-19 04:35:00,1.50977,1.51015,1.50957,1.50996,126600000.0
2008-09-19 04:40:00,1.51006,1.51153,1.50997,1.51111,126900000.0
2008-09-19 04:45:00,1.51117,1.51133,1.50926,1.50953,185600000.0
2008-09-19 04:50:00,1.50965,1.51148,1.50965,1.51103,144700000.0
2008-09-19 04:55:00,1.5112,1.51188,1.51067,1.51187,156600000.0
2008-09-19 05:00:00,1.51176,1.51279,1.51153,1.51279,134600001.0
2008-09-19 05:05:00,1.51265,1.51283,1.5114,1.51147,186000000.0
2008-09-19 05:10:00,1.51147,1.51166,1.51053,1.51073,156100001.0
2008-09-19 05:15:00,1.51065,1.51065,1.51012,1.51042,136600000.0
2008-09-19 05:20:00,1.51031,1.51061,1.5092,1.50932,177299999.0
2008-09-19 05:25:00,1.50931,1.51039,1.50909,1.50977,207500000.0
2008-09-19 05:30:00,1.50981,1.51022,1.50921,1.50922,170800000.0
2008-09-19 05:35:00,1.50928,1.50993,1.50906,1.50979,211400000.0
2008-09-19 05:40:00,1.5097,1.51006,1.5094,1.51006,211500000.0
2008-09-19 05:45:00,1.50978,1.5104,1.50975,1.51015,198300001.0
2008-09-19 05:50:00,1.50983,1.51063,1.5096,1.51002,195400001.0
2008-09-19 05:55:00,1.5098,1.51046,1.50958,1.50961,171300000.0
2008-09-19 06:00:00,1.50968,1.51073,1.50968,1.51046,177300000.0
2008-09-19 06:05:00,1.51031,1.51072,1.50976,1.50977,207000000.0
2008-09-19 06:10:00,1.50985,1.51053,1.50864,1.5089,208099999.0
2008-09-19 06:15:00,1.5087,1.50907,1.50757,1.50766,146700000.0
2008-09-19 06:20:00,1.50785,1.50926,1.50777,1.50926,161000000.0
2008-09-19 06:25:00,1.50918,1.50991,1.50914,1.50974,150300001.0
2008-09-19 06:30:00,1.50981,1.50983,1.50836,1.50836,176200000.0
2008-09-19 06:35:00,1.50856,1.5091,1.50753,1.50842,231100000.0
2008-09-19 06:40:00,1.50834,1.5089,1.50742,1.50858,196800000.0
2008-09-19 06:45:00,1.50886,1.5089,1.50823,1.5088,241800002.0
2008-09-19 06:50:00,1.50881,1.50931,1.50867,1.50902,161600000.0
2008-09-19 06:55:00,1.50929,1.50929,1.5076,1.50797,177600000.0
2008-09-19 07:00:00,1.50828,1.50834,1.5065,1.50665,233000000.0
2008-09-19 07:05:00,1.50638,1.50684,1.50528,1.50595,176200001.0
2008-09-19 07:10:00,1.50598,1.50653,1.5051,1.50646,228500000.0
2008-09-19 07:15:00,1.50681,1.50748,1.50667,1.50735,165800000.0
2008-09-19 07:20:00,1.50716,1.5079,1.50701,1.50732,232800000.0
2008-09-19 07:25:00,1.5073,1.5073,1.50475,1.5052,185200000.0
2008-09-19 07:30:00,1.50531,1.50531,1.50411,1.5049,218600001.0
2008-09-19 07:35:00,1.50448,1.50556,1.50437,1.50542,175000001.0
2008-09-19 07:40:00,1.50522,1.50646,1.50508,1.50622,166500000.0
2008-09-19 07:45:00,1.50601,1.50681,1.50558,1.50572,169000000.0
2008-09-19 07:50:00,1.50606,1.50723,1.50604,1.50686,198400000.0
2008-09-19 07:55:00,1.50711,1.50925,1.50679,1.50868,205900000.0
2008-09-19 08:00:00,1.50891,1.5093,1.50726,1.50728,257600001.0
2008-09-19 08:05:00,1.50739,1.50858,1.50669,1.50845,212700000.0
2008-09-19 08:10:00,1.50848,1.50977,1.50833,1.50877,211500000.0
2008-09-19 08:15:00,1.5086,1.51105,1.50825,1.51098,138400000.0
2008-09-19 08:20:00,1.51042,1.51072,1.50884,1.51045,206000000.0
2008-09-19 08:25:00,1.51062,1.51185,1.50939,1.50978,245400000.0
2008-09-19 08:30:00,1.50918,1.51143,1.50882,1.51143,130500000.0
2008-09-19 08:35:00,1.51165,1.51403,1.51144,1.51385,196400000.0
2008-09-19 08:40:00,1.51391,1.51522,1.51365,1.51522,175699999.0
2008-09-19 08:45:00,1.51531,1.51546,1.51391,1.51469,153900000.0
2008-09-19 08:50:00,1.51462,1.51551,1.51421,1.51493,195700000.0
2008-09-19 08:55:00,1.51485,1.51491,1.51183,1.51188,202499999.0
2008-09-19 09:00:00,1.5121,1.51218,1.51036,1.51135,178600000.0
2008-09-19 09:05:00,1.51142,1.51206,1.51044,1.5119,203700000.0
2008-09-19 09:10:00,1.51137,1.51158,1.50917,1.50917,160400000.0
2008-09-19 09:15:00,1.50897,1.5092,1.50796,1.50822,157100000.0
2008-09-19 09:20:00,1.5083,1.50995,1.50796,1.50899,198700000.0
2008-09-19 09:25:00,1.50913,1.51093,1.50903,1.51048,217100001.0
2008-09-19 09:30:00,1.51039,1.51072,1.50731,1.50795,244500002.0
2008-09-19 09:35:00,1.50777,1.50897,1.50687,1.5072,166900000.0
2008-09-19 09:40:00,1.50653,1.5076,1.50567,1.50713,194000001.0
2008-09-19 09:45:00,1.50742,1.50771,1.50672,1.50733,175000000.0
2008-09-19 09:50:00,1.50742,1.508,1.50621,1.50791,206500000.0
2008-09-19 09:55:00,1.50744,1.50767,1.50491,1.50571,201900001.0
2008-09-19 10:00:00,1.50579,1.50694,1.50457,1.50588,182900001.0
2008-09-19 10:05:00,1.506,1.50668,1.50572,1.50654,184100000.0
2008-09-19 10:10:00,1.50652,1.50719,1.50618,1.50719,191500000.0
2008-09-19 10:15:00,1.50724,1.50842,1.50638,1.50727,227000001.0
2008-09-19 10:20:00,1.50712,1.50712,1.50443,1.50603,262899999.0
2008-09-19 10:25:00,1.50626,1.50648,1.50513,1.50606,212600000.0
2008-09-19 10:30:00,1.5064,1.50832,1.50578,1.50583,176700000.0
2008-09-19 10:35:00,1.50595,1.50864,1.50567,1.50769,218600000.0
2008-09-19 10:40:00,1.50752,1.50886,1.50742,1.50769,176600000.0
2008-09-19 10:45:00,1.50737,1.50795,1.5073,1.50742,201000000.0
2008-09-19 10:50:00,1.50756,1.50757,1.50558,1.50664,224500000.0
2008-09-19 10:55:00,1.50676,1.50966,1.50627,1.50963,182600000.0
2008-09-19 11:00:00,1.50983,1.50983,1.5079,1.50892,168800000.0
2008-09-19 11:05:00,1.5089,1.5105,1.5089,1.51001,196000000.0
2008-09-19 11:10:00,1.50999,1.51017,1.50895,1.50921,195700000.0
2008-09-19 11:15:00,1.5093,1.50932,1.50771,1.50868,204500000.0
2008-09-19 11:20:00,1.50877,1.51043,1.50846,1.50946,190500001.0
2008-09-19 11:25:00,1.5093,1.5113,1.50899,1.51109,242500000.0
2008-09-19 11:30:00,1.51112,1.51232,1.51109,1.51226,206100000.0
2008-09-19 11:35:00,1.51228,1.51339,1.51195,1.51317,186500000.0
2008-09-19 11:40:00,1.51318,1.51376,1.5122,1.51226,183100000.0
2008-09-19 11:45:00,1.51243,1.51277,1.51162,1.51172,140800000.0
2008-09-19 11:50:00,1.51175,1.51272,1.51164,1.51218,164400000.0
2008-09-19 11:55:00,1.51223,1.51333,1.51207,1.51304,119000000.0
2008-09-19 12:00:00,1.51311,1.51311,1.51111,1.51153,156500001.0
2008-09-19 12:05:00,1.51141,1.51202,1.51103,1.5116,234100001.0
2008-09-19 12:10:00,1.51141,1.51181,1.51068,1.51097,186200000.0
2008-09-19 12:15:00,1.51117,1.5119,1.51081,1.51183,160700000.0
2008-09-19 12:20:00,1.51193,1.5124,1.51119,1.51152,186500001.0
2008-09-19 12:25:00,1.51158,1.51165,1.51034,1.51087,197700000.0
2008-09-19 12:30:00,1.51094,1.51172,1.51077,1.51133,205500002.0
2008-09-19 12:35:00,1.51137,1.51137,1.51041,1.51047,208900000.0
2008-09-19 12:40:00,1.51052,1.51069,1.50948,1.51004,204900001.0
2008-09-19 12:45:00,1.51024,1.51237,1.51,1.51209,183500000.0
2008-09-19 12:50:00,1.51208,1.51497,1.51197,1.51452,274700001.0
2008-09-19 12:55:00,1.51449,1.51567,1.5141,1.51543,184800000.0
2008-09-19 13:00:00,1.51551,1.51618,1.51481,1.51618,228900001.0
2008-09-19 13:05:00,1.51613,1.51718,1.51513,1.51513,184700000.0
2008-09-19 13:10:00,1.51514,1.51535,1.51348,1.51367,166400000.0
2008-09-19 13:15:00,1.51376,1.51448,1.51353,1.51412,230200000.0
2008-09-19 13:20:00,1.51431,1.51436,1.51218,1.51323,179200000.0
2008-09-19 13:25:00,1.51344,1.51626,1.51295,1.51626,213200001.0
2008-09-19 13:30:00,1.5159,1.51608,1.5138,1.51543,1728800002.0
2008-09-19 13:35:00,1.5152,1.51567,1.51363,1.51373,1916900008.0
2008-09-19 13:40:00,1.51384,1.51509,1.51349,1.51433,2006900005.0
2008-09-19 13:45:00,1.5143,1.51482,1.5128,1.51334,1114100001.0
2008-09-19 13:50:00,1.51325,1.51554,1.51298,1.51512,1598700001.0
2008-09-19 13:55:00,1.51506,1.51534,1.51299,1.51303,1839300002.0
2008-09-19 14:00:00,1.51299,1.51573,1.51293,1.51543,1603100001.0
2008-09-19 14:05:00,1.51557,1.51695,1.5155,1.51592,1931600003.0
2008-09-19 14:10:00,1.51586,1.51615,1.51477,1.51511,1972100002.0
2008-09-19 14:15:00,1.51514,1.51602,1.51418,1.51573,1112600000.0
2008-09-19 14:20:00,1.51562,1.51647,1.51547,1.51578,1866700001.0
2008-09-19 14:25:00,1.5159,1.51633,1.51545,1.51603,2037300003.0
2008-09-19 14:30:00,1.51591,1.51708,1.51472,1.5167,1770300002.0
2008-09-19 14:35:00,1.5172,1.5193,1.51688,1.51748,1060000002.0
2008-09-19 14:40:00,1.51757,1.51795,1.51645,1.51765,1354800002.0
2008-09-19 14:45:00,1.51774,1.51825,1.51539,1.5161,1490800003.0
2008-09-19 14:50:00,1.51595,1.51786,1.51522,1.516,1282400002.0
2008-09-19 14:55:00,1.516,1.51701,1.51486,1.51587,1585800004.0
2008-09-19 15:00:00,1.51595,1.51691,1.51376,1.51562,2353400005.0
2008-09-19 15:05:00,1.51573,1.51607,1.51432,1.51545,1952400004.0
2008-09-19 15:10:00,1.51541,1.51622,1.51469,1.51497,2252300002.0
2008-09-19 15:15:00,1.51482,1.5164,1.51467,1.51547,1971100000.0
2008-09-19 15:20:00,1.51543,1.51888,1.51523,1.51799,2645500005.0
2008-09-19 15:25:00,1.51843,1.52051,1.51823,1.51893,3143600007.0
2008-09-19 15:30:00,1.51897,1.52116,1.51763,1.5186,2585800002.0
2008-09-19 15:35:00,1.51855,1.52138,1.51797,1.51832,2162500002.0
2008-09-19 15:40:00,1.51848,1.51964,1.51733,1.51766,1678400002.0
2008-09-19 15:45:00,1.51774,1.51786,1.51641,1.51695,1862200002.0
2008-09-19 15:50:00,1.51707,1.5183,1.51697,1.51755,1924600002.0
2008-09-19 15:55:00,1.5172,1.51769,1.51552,1.51594,2102000005.0
2008-09-19 16:00:00,1.51607,1.51921,1.51552,1.51875,2318400004.0
2008-09-19 16:05:00,1.51887,1.51975,1.51814,1.51933,1363400006.0
2008-09-19 16:10:00,1.51922,1.51954,1.5166,1.5166,2459400002.0
2008-09-19 16:15:00,1.51641,1.51716,1.51613,1.51671,3149800003.0
2008-09-19 16:20:00,1.51669,1.51717,1.51228,1.51233,2744800006.0
2008-09-19 16:25:00,1.51197,1.51209,1.5079,1.50907,2595800004.0
2008-09-19 16:30:00,1.50915,1.5107,1.50823,1.51021,2352900003.0
2008-09-19 16:35:00,1.51027,1.51216,1.50863,1.51177,2714900003.0
2008-09-19 16:40:00,1.51194,1.51441,1.51185,1.51437,2217200004.0
2008-09-19 16:45:00,1.51424,1.51442,1.51303,1.51413,2396500005.0
2008-09-19 16:50:00,1.5143,1.51753,1.51395,1.51485,2128200004.0
2008-09-19 16:55:00,1.51481,1.51607,1.51376,1.51462,2467100002.0
2008-09-19 17:00:00,1.51495,1.51861,1.51423,1.51719,2691700007.0
2008-09-19 17:05:00,1.51712,1.51742,1.51577,1.51611,2257200000.0
2008-09-19 17:10:00,1.51639,1.51667,1.5121,1.51325,2087200000.0
2008-09-19 17:15:00,1.51312,1.51336,1.51035,1.51091,2462300002.0
2008-09-19 17:20:00,1.5109,1.51163,1.50983,1.50983,2464000005.0
2008-09-19 17:25:00,1.50976,1.51198,1.50965,1.51089,2609700006.0
2008-09-19 17:30:00,1.51105,1.51113,1.50789,1.50789,2650500003.0
2008-09-19 17:35:00,1.50826,1.50901,1.50746,1.50901,2151700002.0
2008-09-19 17:40:00,1.50894,1.50926,1.50648,1.50705,1871800001.0
2008-09-19 17:45:00,1.50689,1.50716,1.50453,1.50512,2258700003.0
2008-09-19 17:50:00,1.50518,1.50594,1.5048,1.50584,2483800005.0
2008-09-19 17:55:00,1.50592,1.50661,1.50471,1.50584,2352700002.0
2008-09-19 18:00:00,1.50578,1.50687,1.50487,1.50595,3015500003.0
2008-09-19 18:05:00,1.50581,1.50598,1.50356,1.5036,2350300010.0
2008-09-19 18:10:00,1.50345,1.50381,1.50199,1.50269,2230300002.0
2008-09-19 18:15:00,1.50299,1.50464,1.5027,1.50282,2164700002.0
2008-09-19 18:20:00,1.50316,1.50492,1.50236,1.50418,1820100007.0
2008-09-19 18:25:00,1.50435,1.50476,1.50393,1.50419,2288200003.0
2008-09-19 18:30:00,1.5043,1.50555,1.5037,1.50508,2323800006.0
2008-09-19 18:35:00,1.50507,1.50577,1.50422,1.50426,1523900003.0
2008-09-19 18:40:00,1.50435,1.50567,1.50426,1.50556,2142700004.0
2008-09-19 18:45:00,1.50562,1.50871,1.50512,1.50834,2023000001.0
2008-09-19 18:50:00,1.50848,1.50852,1.50663,1.50778,1927800000.0
2008-09-19 18:55:00,1.50817,1.51291,1.50817,1.5121,2790000004.0
2008-09-19 19:00:00,1.51215,1.51621,1.51071,1.51515,2448000003.0
2008-09-19 19:05:00,1.51498,1.51498,1.5125,1.51305,2896100008.0
2008-09-19 19:10:00,1.51313,1.51585,1.51313,1.51585,2920000007.0
2008-09-19 19:15:00,1.51608,1.51955,1.51603,1.51949,1997000006.0
2008-09-19 19:20:00,1.51949,1.51955,1.51637,1.51647,2225200004.0
2008-09-19 19:25:00,1.51636,1.51753,1.516,1.51631,1872400003.0
2008-09-19 19:30:00,1.51636,1.51756,1.51619,1.51755,2175400004.0
2008-09-19 19:35:00,1.51761,1.51889,1.51734,1.51889,1834300001.0
2008-09-19 19:40:00,1.51924,1.52084,1.5186,1.51885,1390500001.0
2008-09-19 19:45:00,1.519,1.519,1.51699,1.51706,1613900002.0
2008-09-19 19:50:00,1.51696,1.51742,1.51636,1.51731,2409000004.0
2008-09-19 19:55:00,1.51735,1.51743,1.51677,1.51706,1879900001.0
2008-09-19 20:00:00,1.51691,1.51698,1.51597,1.51651,2773400002.0
2008-09-19 20:05:00,1.51663,1.51831,1.51633,1.51804,2609200005.0
2008-09-19 20:10:00,1.51809,1.5199,1.51769,1.51854,2950800002.0
2008-09-19 20:15:00,1.51881,1.52211,1.51864,1.5217,1800400002.0
2008-09-19 20:20:00,1.52152,1.52186,1.52096,1.52158,1327400001.0
2008-09-19 20:25:00,1.52163,1.52177,1.51846,1.51861,1845500006.0
2008-09-19 20:30:00,1.51828,1.51838,1.51729,1.51742,1262500002.0
2008-09-19 20:35:00,1.51733,1.5184,1.51707,1.5184,1784100001.0
2008-09-19 20:40:00,1.51855,1.51878,1.5178,1.51806,1441900003.0
2008-09-19 20:45:00,1.51785,1.51813,1.51691,1.51793,1818200004.0
2008-09-19 20:50:00,1.51815,1.51831,1.51653,1.51654,1038800001.0
2008-09-19 20:55:00,1.51657,1.51946,1.51657,1.51826,1248800004.0
2008-09-19 21:00:00,1.51821,1.51821,1.5163,1.51648,1071100003.0
2008-09-19 21:05:00,1.51674,1.51698,1.51584,1.51624,1647600003.0
2008-09-19 21:10:00,1.51613,1.51724,1.51565,1.51693,1289800001.0
2008-09-19 21:15:00,1.5169,1.5186,1.51673,1.51807,1007800003.0
2008-09-19 21:20:00,1.51804,1.51907,1.51725,1.5183,597900001.0
2008-09-19 21:25:00,1.51822,1.51842,1.51726,1.51808,1169700001.0
2008-09-19 21:30:00,1.51815,1.51968,1.51758,1.51803,1374100004.0
2008-09-19 21:35:00,1.51774,1.51853,1.51706,1.51832,1439500002.0
2008-09-19 21:40:00,1.51826,1.51858,1.51774,1.51829,983700003.0
2008-09-19 21:45:00,1.51833,1.51871,1.51816,1.51855,1706000007.0
2008-09-19 21:50:00,1.51872,1.5191,1.51855,1.51863,1597900002.0
2008-09-19 21:55:00,1.51872,1.5197,1.51844,1.51924,1014800001.0
2008-09-19 22:00:00,1.51926,1.52001,1.51926,1.51956,758500001.0
2008-09-19 22:05:00,1.51962,1.52205,1.51922,1.52165,866000001.0
2008-09-19 22:10:00,1.52206,1.52279,1.52157,1.52181,1012200002.0
2008-09-19 22:15:00,1.52187,1.52271,1.52161,1.52195,711900001.0
2008-09-19 22:20:00,1.52187,1.52298,1.52175,1.5226,875600000.0
2008-09-19 22:25:00,1.52236,1.52236,1.51804,1.51831,925500001.0
2008-09-19 22:30:00,1.51836,1.51887,1.51648,1.51652,988000002.0
2008-09-19 22:35:00,1.51641,1.51707,1.51627,1.51657,1097000002.0
2008-09-19 22:40:00,1.51631,1.51684,1.51531,1.51684,1004600000.0
2008-09-19 22:45:00,1.51688,1.51694,1.51535,1.51535,945900003.0
2008-09-19 22:50:00,1.51531,1.51578,1.51479,1.51488,1078000004.0
2008-09-19 22:55:00,1.51494,1.51494,1.51297,1.51332,926600000.0
2008-09-21 23:00:00,1.51616,1.51626,1.51301,1.51589,217700000.0
2008-09-21 23:05:00,1.51623,1.51674,1.51584,1.51584,248700002.0
2008-09-21 23:10:00,1.51584,1.51657,1.51574,1.51648,302300001.0
2008-09-21 23:15:00,1.51628,1.51628,1.51572,1.51572,192900000.0
2008-09-21 23:20:00,1.51574,1.51584,1.51492,1.51532,417800000.0
2008-09-21 23:25:00,1.51547,1.51616,1.51531,1.51563,234600000.0
2008-09-21 23:30:00,1.5152,1.51626,1.5152,1.51579,519200000.0
2008-09-21 23:35:00,1.51585,1.51622,1.51559,1.51574,459700000.0
2008-09-21 23:40:00,1.51584,1.51593,1.51544,1.51555,430900001.0
2008-09-21 23:45:00,1.5155,1.51568,1.5153,1.51568,397900000.0
2008-09-21 23:50:00,1.51582,1.51656,1.51566,1.51595,530100001.0
2008-09-21 23:55:00,1.51595,1.5172,1.51595,1.51703,528100001.0
2008-09-22 00:00:00,1.51732,1.51818,1.51732,1.51758,1012700001.0
2008-09-22 00:05:00,1.51763,1.51826,1.51707,1.51826,337100000.0
2008-09-22 00:10:00,1.51754,1.51815,1.51741,1.51757,240200000.0
2008-09-22 00:15:00,1.51722,1.51772,1.51652,1.51653,372400000.0
2008-09-22 00:20:00,1.5166,1.51729,1.5166,1.51721,217900000.0
2008-09-22 00:25:00,1.51733,1.51733,1.51575,1.51595,211000001.0
2008-09-22 00:30:00,1.51618,1.51699,1.51566,1.51699,309900000.0
2008-09-22 00:35:00,1.51658,1.51684,1.51628,1.51639,275400000.0
2008-09-22 00:40:00,1.5166,1.51691,1.51603,1.51613,163200001.0
2008-09-22 00:45:00,1.51619,1.51619,1.5146,1.5146,131400000.0
2008-09-22 00:50:00,1.51469,1.51498,1.5135,1.51376,264200000.0
2008-09-22 00:55:00,1.51394,1.51645,1.51394,1.51645,302000002.0
2008-09-22 01:00:00,1.51681,1.51942,1.51681,1.51923,296300000.0
2008-09-22 01:05:00,1.5189,1.51943,1.51833,1.51919,347900000.0
2008-09-22 01:10:00,1.51882,1.51967,1.51744,1.51825,572300001.0
2008-09-22 01:15:00,1.51852,1.51997,1.51852,1.51997,300700000.0
2008-09-22 01:20:00,1.51981,1.52006,1.5188,1.51922,429000002.0
2008-09-22 01:25:00,1.51926,1.51962,1.51902,1.51902,528200001.0
2008-09-22 01:30:00,1.51875,1.51883,1.51716,1.51738,394600001.0
2008-09-22 01:35:00,1.51758,1.51819,1.51699,1.51811,167500001.0
2008-09-22 01:40:00,1.51836,1.51851,1.51719,1.51719,779000002.0
2008-09-22 01:45:00,1.5174,1.51839,1.51732,1.5182,474700000.0
2008-09-22 01:50:00,1.51826,1.51826,1.51648,1.51663,605000002.0
2008-09-22 01:55:00,1.51665,1.51751,1.51595,1.51733,347400000.0
2008-09-22 02:00:00,1.51774,1.51919,1.51774,1.51892,354600000.0
2008-09-22 02:05:00,1.51895,1.5195,1.51828,1.51854,636800001.0
2008-09-22 02:10:00,1.51829,1.51834,1.51755,1.51769,512300000.0
2008-09-22 02:15:00,1.51765,1.51771,1.51641,1.51705,755900002.0
2008-09-22 02:20:00,1.51709,1.51788,1.51679,1.51679,154300001.0
2008-09-22 02:25:00,1.51645,1.5172,1.51578,1.51608,293700002.0
2008-09-22 02:30:00,1.5167,1.51812,1.51627,1.51766,504100001.0
2008-09-22 02:35:00,1.51756,1.51811,1.51684,1.51731,399900000.0
2008-09-22 02:40:00,1.51743,1.51754,1.51688,1.51696,247100000.0
2008-09-22 02:45:00,1.51685,1.51778,1.51661,1.51697,577800000.0
2008-09-22 02:50:00,1.51757,1.51798,1.51684,1.51741,315900002.0
2008-09-22 02:55:00,1.51749,1.51804,1.51604,1.51609,261900001.0
2008-09-22 03:00:00,1.51633,1.51677,1.51599,1.5165,283500000.0
2008-09-22 03:05:00,1.51679,1.51696,1.51569,1.51614,291700001.0
2008-09-22 03:10:00,1.51564,1.51631,1.51546,1.51631,223700000.0
2008-09-22 03:15:00,1.51615,1.51824,1.51615,1.5178,153000000.0
2008-09-22 03:20:00,1.5175,1.51774,1.51605,1.51637,260300001.0
2008-09-22 03:25:00,1.51682,1.51783,1.51621,1.51771,351700000.0
2008-09-22 03:30:00,1.51799,1.51853,1.51723,1.51846,231600000.0
2008-09-22 03:35:00,1.51837,1.51864,1.51754,1.51799,276600001.0
2008-09-22 03:40:00,1.51807,1.51931,1.51801,1.51901,369000002.0
2008-09-22 03:45:00,1.51888,1.51909,1.51792,1.51838,197600001.0
2008-09-22 03:50:00,1.51855,1.51867,1.51757,1.51809,337000000.0
2008-09-22 03:55:00,1.51828,1.5198,1.51795,1.51825,884900001.0
2008-09-22 04:00:00,1.51804,1.51968,1.51749,1.51954,583300002.0
2008-09-22 04:05:00,1.51963,1.52164,1.51958,1.52003,554600001.0
2008-09-22 04:10:00,1.51987,1.52015,1.51938,1.51991,373400000.0
2008-09-22 04:15:00,1.51991,1.5211,1.51966,1.52059,406500001.0
2008-09-22 04:20:00,1.52044,1.52145,1.52034,1.52099,524200001.0
2008-09-22 04:25:00,1.52098,1.52199,1.51986,1.51999,548200001.0
2008-09-22 04:30:00,1.51984,1.52052,1.51937,1.52033,157900001.0
2008-09-22 04:35:00,1.51992,1.5216,1.5199,1.52016,542599999.0
2008-09-22 04:40:00,1.52019,1.52087,1.52019,1.52075,223099999.0
2008-09-22 04:45:00,1.5206,1.52159,1.52028,1.52128,308200000.0
2008-09-22 04:50:00,1.52157,1.52186,1.52082,1.52116,177200000.0
2008-09-22 04:55:00,1.52114,1.52118,1.52093,1.52108,234900000.0
2008-09-22 05:00:00,1.52124,1.52216,1.52089,1.52195,811200000.0
2008-09-22 05:05:00,1.52198,1.52204,1.52081,1.5212,1175400001.0
2008-09-22 05:10:00,1.52108,1.52368,1.52092,1.52317,848900002.0
2008-09-22 05:15:00,1.5232,1.52341,1.52237,1.52244,1062000003.0
2008-09-22 05:20:00,1.5221,1.52239,1.5216,1.52173,1105800002.0
2008-09-22 05:25:00,1.52162,1.52238,1.52149,1.52237,986300002.0
2008-09-22 05:30:00,1.52258,1.52396,1.52258,1.5235,833200001.0
2008-09-22 05:35:00,1.52347,1.52449,1.5234,1.52397,950900004.0
2008-09-22 05:40:00,1.52399,1.52414,1.52274,1.5228,786900000.0
2008-09-22 05:45:00,1.52283,1.52312,1.52232,1.52232,1081700005.0
2008-09-22 05:50:00,1.52229,1.52287,1.52187,1.5221,975800001.0
2008-09-22 05:55:00,1.52204,1.5221,1.52102,1.52106,800100001.0
2008-09-22 06:00:00,1.52093,1.52094,1.51953,1.51968,1104500002.0
2008-09-22 06:05:00,1.5198,1.52053,1.51967,1.52011,1806300001.0
2008-09-22 06:10:00,1.52017,1.52041,1.51885,1.51886,1683400002.0
2008-09-22 06:15:00,1.51884,1.5193,1.5186,1.51887,948000001.0
2008-09-22 06:20:00,1.51885,1.51982,1.51885,1.51979,1588000005.0
2008-09-22 06:25:00,1.51983,1.52008,1.51914,1.51923,1342700001.0
2008-09-22 06:30:00,1.51912,1.51932,1.51863,1.51877,1115200002.0
2008-09-22 06:35:00,1.51875,1.51948,1.5187,1.51909,609700002.0
2008-09-22 06:40:00,1.51913,1.51949,1.5191,1.51922,991500001.0
2008-09-22 06:45:00,1.51915,1.51923,1.51732,1.51778,1454599999.0
2008-09-22 06:50:00,1.51782,1.51782,1.51714,1.51754,1560900001.0
2008-09-22 06:55:00,1.51736,1.51917,1.51633,1.51917,1157500001.0
2008-09-22 07:00:00,1.51928,1.51928,1.51688,1.51867,1296000004.0
2008-09-22 07:05:00,1.51883,1.51997,1.51818,1.5188,968800000.0
2008-09-22 07:10:00,1.51875,1.51986,1.51872,1.51974,1968900005.0
2008-09-22 07:15:00,1.51981,1.5203,1.51938,1.51963,1374200001.0
2008-09-22 07:20:00,1.51968,1.51972,1.51849,1.51928,1757000005.0
2008-09-22 07:25:00,1.51919,1.5192,1.51799,1.51799,1309800004.0
2008-09-22 07:30:00,1.51795,1.51926,1.51795,1.51923,1863000004.0
2008-09-22 07:35:00,1.5193,1.52,1.51923,1.52,1265100002.0
2008-09-22 07:40:00,1.52021,1.52085,1.51737,1.52055,1895400002.0
2008-09-22 07:45:00,1.52076,1.52141,1.51986,1.52086,2891300006.0
2008-09-22 07:50:00,1.52078,1.52223,1.52078,1.52146,2513100007.0
2008-09-22 07:55:00,1.52129,1.52129,1.51867,1.51867,2710500006.0
2008-09-22 08:00:00,1.51839,1.51912,1.51722,1.51818,1929300000.0
2008-09-22 08:05:00,1.51854,1.51878,1.51751,1.51835,2392700003.0
2008-09-22 08:10:00,1.51833,1.51882,1.5182,1.51876,1481400004.0
2008-09-22 08:15:00,1.51896,1.51991,1.51883,1.51991,1242600001.0
2008-09-22 08:20:00,1.51964,1.51964,1.51786,1.51904,1762400003.0
2008-09-22 08:25:00,1.51886,1.51957,1.51832,1.51903,2355900006.0
2008-09-22 08:30:00,1.5193,1.5193,1.51815,1.5187,1984600004.0
2008-09-22 08:35:00,1.51861,1.51981,1.51855,1.51953,2177100006.0
2008-09-22 08:40:00,1.51959,1.52112,1.51927,1.52073,2007300002.0
2008-09-22 08:45:00,1.52091,1.52092,1.51773,1.51905,2623200001.0
2008-09-22 08:50:00,1.51906,1.52048,1.51885,1.51996,2806800003.0
2008-09-22 08:55:00,1.51986,1.51988,1.51794,1.51988,2577600007.0
2008-09-22 09:00:00,1.52023,1.5206,1.51861,1.51861,2800600003.0
2008-09-22 09:05:00,1.51862,1.51935,1.51841,1.51885,2056400004.0
2008-09-22 09:10:00,1.51846,1.51855,1.51702,1.5173,2313900003.0
2008-09-22 09:15:00,1.51732,1.51916,1.51727,1.51894,2243200007.0
2008-09-22 09:20:00,1.51886,1.52035,1.51874,1.5198,1569900005.0
2008-09-22 09:25:00,1.52004,1.52224,1.5197,1.52157,2184700001.0
2008-09-22 09:30:00,1.52143,1.52289,1.52062,1.52282,2287200004.0
2008-09-22 09:35:00,1.52301,1.52332,1.52187,1.52199,1777700001.0
2008-09-22 09:40:00,1.52183,1.5233,1.52183,1.52269,2106500003.0
2008-09-22 09:45:00,1.52287,1.52509,1.52287,1.52423,2097400002.0
2008-09-22 09:50:00,1.52435,1.52469,1.52291,1.52331,2405300004.0
2008-09-22 09:55:00,1.52315,1.52448,1.52255,1.52438,3081500005.0
2008-09-22 10:00:00,1.52481,1.52581,1.52352,1.52452,2334900003.0
2008-09-22 10:05:00,1.52441,1.52643,1.52429,1.52625,2510800002.0
2008-09-22 10:10:00,1.52632,1.5279,1.52632,1.52771,2273000003.0
2008-09-22 10:15:00,1.52774,1.52774,1.52687,1.52742,1944800001.0
2008-09-22 10:20:00,1.52756,1.52758,1.52653,1.52697,2124200001.0
2008-09-22 10:25:00,1.52697,1.52711,1.52552,1.52571,2638800006.0
2008-09-22 10:30:00,1.5255,1.52671,1.52541,1.52643,2482800003.0
2008-09-22 10:35:00,1.52623,1.52664,1.5249,1.52529,2346000003.0
2008-09-22 10:40:00,1.52534,1.52542,1.52439,1.52513,2407100001.0
2008-09-22 10:45:00,1.52515,1.52517,1.52235,1.52274,2084600004.0
2008-09-22 10:50:00,1.52297,1.52302,1.52112,1.52178,2160400002.0
2008-09-22 10:55:00,1.52189,1.5224,1.52119,1.52231,2522000001.0
2008-09-22 11:00:00,1.52234,1.52446,1.52206,1.52378,2380800001.0
2008-09-22 11:05:00,1.52382,1.52487,1.52363,1.52363,1981600004.0
2008-09-22 11:10:00,1.52355,1.52417,1.52247,1.52282,2366400003.0
2008-09-22 11:15:00,1.52283,1.52355,1.52258,1.52346,2190000011.0
2008-09-22 11:20:00,1.52322,1.52437,1.52282,1.52436,2650000007.0
2008-09-22 11:25:00,1.5243,1.5245,1.52379,1.52383,2361400005.0
2008-09-22 11:30:00,1.52357,1.5238,1.52206,1.52323,2601200001.0
2008-09-22 11:35:00,1.52338,1.52349,1.52129,1.52129,2685000002.0
2008-09-22 11:40:00,1.52134,1.52271,1.52134,1.52233,3101300006.0
2008-09-22 11:45:00,1.52219,1.52316,1.52218,1.52279,2449700005.0
2008-09-22 11:50:00,1.52257,1.52297,1.52148,1.5228,1439600007.0
2008-09-22 11:55:00,1.52276,1.52319,1.52138,1.52191,2404700000.0
2008-09-22 12:00:00,1.52204,1.5246,1.52182,1.52423,2102400001.0
2008-09-22 12:05:00,1.52437,1.52536,1.52418,1.52428,1964800002.0
2008-09-22 12:10:00,1.52454,1.52637,1.5245,1.52472,1849400000.0
2008-09-22 12:15:00,1.52458,1.52557,1.52458,1.52502,1725200003.0
2008-09-22 12:20:00,1.52485,1.52499,1.52397,1.52437,2058100001.0
2008-09-22 12:25:00,1.52429,1.52535,1.52384,1.52412,2413600005.0
2008-09-22 12:30:00,1.52447,1.52526,1.52404,1.5243,3027300002.0
2008-09-22 12:35:00,1.52412,1.5242,1.52307,1.52327,2758500000.0
2008-09-22 12:40:00,1.52353,1.52415,1.52289,1.52314,2009700004.0
2008-09-22 12:45:00,1.52334,1.5234,1.52206,1.52218,2154800001.0
2008-09-22 12:50:00,1.52219,1.52269,1.52056,1.52085,1845500001.0
2008-09-22 12:55:00,1.521,1.52171,1.52076,1.52081,2423400009.0
2008-09-22 13:00:00,1.5207,1.5207,1.51924,1.51964,1478300001.0
2008-09-22 13:05:00,1.5198,1.52215,1.5198,1.52192,1311400002.0
2008-09-22 13:10:00,1.52219,1.52416,1.52219,1.52404,1494500000.0
2008-09-22 13:15:00,1.5241,1.5255,1.52392,1.52405,1193600000.0
2008-09-22 13:20:00,1.52389,1.52443,1.52288,1.52362,1107200003.0
2008-09-22 13:25:00,1.52366,1.52408,1.52283,1.52375,1724100001.0
2008-09-22 13:30:00,1.52393,1.52578,1.52378,1.52532,1925600004.0
2008-09-22 13:35:00,1.52531,1.52685,1.52503,1.52634,1979400002.0
2008-09-22 13:40:00,1.52642,1.5267,1.52603,1.52663,1189100002.0
2008-09-22 13:45:00,1.52675,1.52848,1.52675,1.52703,1819200002.0
2008-09-22 13:50:00,1.527,1.52722,1.52654,1.52698,1862900003.0
2008-09-22 13:55:00,1.52691,1.52998,1.52691,1.52984,1733900003.0
2008-09-22 14:00:00,1.52974,1.53278,1.52909,1.53278,1841500003.0
2008-09-22 14:05:00,1.53303,1.5337,1.53013,1.53023,1677300005.0
2008-09-22 14:10:00,1.53017,1.53087,1.52902,1.52945,1021600004.0
2008-09-22 14:15:00,1.52914,1.53081,1.52864,1.5305,2034600004.0
2008-09-22 14:20:00,1.53058,1.53125,1.52873,1.52882,1795100004.0
2008-09-22 14:25:00,1.52871,1.52922,1.52805,1.52806,1635600001.0
2008-09-22 14:30:00,1.52823,1.52882,1.52601,1.5263,170300000.0
2008-09-22 14:35:00,1.52628,1.52628,1.52384,1.52451,149500000.0
2008-09-22 14:40:00,1.52445,1.52591,1.52445,1.5252,182600000.0
2008-09-22 14:45:00,1.52505,1.52612,1.52379,1.52524,210600000.0
2008-09-22 14:50:00,1.5255,1.52586,1.52457,1.5248,183400000.0
2008-09-22 14:55:00,1.52469,1.52469,1.52313,1.52371,119200000.0
2008-09-22 15:00:00,1.52381,1.52417,1.52249,1.52364,198000000.0
2008-09-22 15:05:00,1.52305,1.52336,1.51994,1.52139,215399999.0
2008-09-22 15:10:00,1.52147,1.52173,1.52058,1.52059,213700000.0
2008-09-22 15:15:00,1.52059,1.52131,1.51938,1.51984,188900000.0
2008-09-22 15:20:00,1.51984,1.5206,1.51955,1.52017,165500001.0
2008-09-22 15:25:00,1.52027,1.52117,1.52014,1.52104,220000001.0
2008-09-22 15:30:00,1.52143,1.52268,1.521,1.52248,193700000.0
2008-09-22 15:35:00,1.52227,1.52276,1.52129,1.52151,178200000.0
2008-09-22 15:40:00,1.52183,1.52286,1.52181,1.52229,213300000.0
2008-09-22 15:45:00,1.52171,1.5228,1.52158,1.52185,217100001.0
2008-09-22 15:50:00,1.52182,1.52199,1.52126,1.52129,152600000.0
2008-09-22 15:55:00,1.52105,1.52168,1.52057,1.52081,192100001.0
2008-09-22 16:00:00,1.52172,1.52178,1.52063,1.52091,171300000.0
2008-09-22 16:05:00,1.52069,1.52107,1.51998,1.52044,160599999.0
2008-09-22 16:10:00,1.52083,1.52245,1.52044,1.52245,158900000.0
2008-09-22 16:15:00,1.52217,1.52329,1.52216,1.52263,166000000.0
2008-09-22 16:20:00,1.5226,1.5232,1.52215,1.52215,172500000.0
2008-09-22 16:25:00,1.52228,1.5234,1.52203,1.52288,194700000.0
2008-09-22 16:30:00,1.52303,1.52303,1.52056,1.5221,236600002.0
2008-09-22 16:35:00,1.52205,1.52208,1.52053,1.52066,176800000.0
2008-09-22 16:40:00,1.52087,1.52166,1.51965,1.51965,190000000.0
2008-09-22 16:45:00,1.51946,1.52183,1.51822,1.52183,228900001.0
2008-09-22 16:50:00,1.52185,1.52237,1.51993,1.51993,215000001.0
2008-09-22 16:55:00,1.51984,1.51984,1.51581,1.51593,139300000.0
2008-09-22 17:00:00,1.51641,1.51878,1.51641,1.51829,160300000.0
2008-09-22 17:05:00,1.51802,1.51847,1.51711,1.51847,134100000.0
2008-09-22 17:10:00,1.51861,1.51879,1.51747,1.51797,140600000.0
2008-09-22 17:15:00,1.51853,1.51998,1.51853,1.51998,206000001.0
2008-09-22 17:20:00,1.51988,1.52129,1.51988,1.52039,169500000.0
2008-09-22 17:25:00,1.52058,1.52175,1.52058,1.52114,180800000.0
2008-09-22 17:30:00,1.52118,1.52241,1.52052,1.52241,176600002.0
2008-09-22 17:35:00,1.52266,1.52391,1.52169,1.52169,166800001.0
2008-09-22 17:40:00,1.52129,1.52224,1.52101,1.52175,242900003.0
2008-09-22 17:45:00,1.52197,1.52311,1.5219,1.52257,222300000.0
2008-09-22 17:50:00,1.52242,1.5229,1.52193,1.52198,151100000.0
2008-09-22 17:55:00,1.52255,1.52563,1.52255,1.52548,186300000.0
2008-09-22 18:00:00,1.52551,1.52551,1.52384,1.52393,214700000.0
2008-09-22 18:05:00,1.52414,1.52431,1.52317,1.52335,217300000.0
2008-09-22 18:10:00,1.52308,1.52311,1.5205,1.5214,169300000.0
2008-09-22 18:15:00,1.52129,1.52226,1.52092,1.52157,190000001.0
2008-09-22 18:20:00,1.52163,1.52289,1.52081,1.52289,247200001.0
2008-09-22 18:25:00,1.52307,1.52383,1.52228,1.52366,172400000.0
2008-09-22 18:30:00,1.52391,1.52473,1.52378,1.52432,164100001.0
2008-09-22 18:35:00,1.52451,1.5257,1.52448,1.52566,173400000.0
2008-09-22 18:40:00,1.52541,1.52745,1.52541,1.52705,183700000.0
2008-09-22 18:45:00,1.52726,1.52775,1.52622,1.52724,126100000.0
2008-09-22 18:50:00,1.52768,1.5283,1.52636,1.52641,203100000.0
2008-09-22 18:55:00,1.52587,1.52727,1.525,1.52716,212300000.0
2008-09-22 19:00:00,1.52651,1.52668,1.52519,1.52542,208000000.0
2008-09-22 19:05:00,1.52558,1.52693,1.52533,1.52593,165600000.0
2008-09-22 19:10:00,1.52608,1.52655,1.52527,1.52629,195100000.0
2008-09-22 19:15:00,1.52654,1.5285,1.52635,1.52786,200200000.0
2008-09-22 19:20:00,1.52776,1.52815,1.52706,1.52743,151600000.0
2008-09-22 19:25:00,1.52773,1.52963,1.52748,1.52921,125600000.0
2008-09-22 19:30:00,1.52913,1.52987,1.529,1.52948,221800002.0
2008-09-22 19:35:00,1.52914,1.52922,1.52834,1.52864,161000000.0
2008-09-22 19:40:00,1.52872,1.52872,1.5266,1.52742,146100000.0
2008-09-22 19:45:00,1.52751,1.52877,1.52744,1.52845,206800000.0
2008-09-22 19:50:00,1.52862,1.52862,1.52733,1.52747,158800000.0
2008-09-22 19:55:00,1.52735,1.52847,1.52723,1.52779,208200000.0
2008-09-22 20:00:00,1.52798,1.52851,1.52716,1.52807,162700001.0
2008-09-22 20:05:00,1.52802,1.52836,1.52757,1.52834,163200000.0
2008-09-22 20:10:00,1.52794,1.52929,1.52794,1.52914,197700000.0
2008-09-22 20:15:00,1.52947,1.53059,1.52917,1.52917,152700000.0
2008-09-22 20:20:00,1.52862,1.52997,1.52787,1.52959,256100000.0
2008-09-22 20:25:00,1.52979,1.52979,1.52708,1.52732,183500000.0
2008-09-22 20:30:00,1.52709,1.52792,1.52574,1.52684,271200001.0
2008-09-22 20:35:00,1.52698,1.527,1.52474,1.52504,177500000.0
2008-09-22 20:40:00,1.52538,1.5274,1.52519,1.52723,155500001.0
2008-09-22 20:45:00,1.52708,1.52948,1.52708,1.52877,208500000.0
2008-09-22 20:50:00,1.52871,1.52913,1.52858,1.52872,137700000.0
2008-09-22 20:55:00,1.52875,1.52906,1.52834,1.52855,231400001.0
2008-09-22 21:00:00,1.52796,1.53009,1.52796,1.52993,184400000.0
2008-09-22 21:05:00,1.53004,1.53122,1.53004,1.53062,129600000.0
2008-09-22 21:10:00,1.53062,1.53071,1.52943,1.52985,180600001.0
2008-09-22 21:15:00,1.5294,1.53048,1.52939,1.53016,157400000.0
2008-09-22 21:20:00,1.53046,1.53146,1.53005,1.53114,191200000.0
2008-09-22 21:25:00,1.5315,1.53334,1.5315,1.53334,167900000.0
2008-09-22 21:30:00,1.53321,1.53512,1.53305,1.53492,150800001.0
2008-09-22 21:35:00,1.53479,1.53479,1.532,1.53234,142800000.0
2008-09-22 21:40:00,1.5322,1.53301,1.53098,1.53114,178500000.0
2008-09-22 21:45:00,1.53111,1.5314,1.53064,1.5314,250500001.0
2008-09-22 21:50:00,1.53148,1.53297,1.53148,1.53283,220600001.0
2008-09-22 21:55:00,1.53309,1.53314,1.53237,1.53249,216500000.0
2008-09-22 22:00:00,1.53244,1.53272,1.5319,1.53206,120000000.0
2008-09-22 22:05:00,1.5318,1.53202,1.531,1.53113,147300001.0
2008-09-22 22:10:00,1.53109,1.53122,1.53055,1.53094,201800000.0
2008-09-22 22:15:00,1.5309,1.53096,1.53012,1.53081,173500001.0
2008-09-22 22:20:00,1.53075,1.53092,1.52946,1.53064,152300000.0
2008-09-22 22:25:00,1.53074,1.53176,1.53032,1.53079,213600000.0
2008-09-22 22:30:00,1.53075,1.53105,1.52993,1.53032,183800001.0
2008-09-22 22:35:00,1.53023,1.531,1.52996,1.53094,179100001.0
2008-09-22 22:40:00,1.53096,1.531,1.53049,1.5308,143800000.0
2008-09-22 22:45:00,1.53098,1.53098,1.52969,1.52999,160700001.0
2008-09-22 22:50:00,1.53,1.5302,1.52916,1.52916,184300000.0
2008-09-22 22:55:00,1.5296,1.53081,1.52938,1.52938,179100000.0
2008-09-22 23:00:00,1.52926,1.52964,1.52848,1.52949,191300000.0
2008-09-22 23:05:00,1.52951,1.53046,1.52951,1.53046,123500000.0
2008-09-22 23:10:00,1.53054,1.53112,1.53021,1.53099,100100000.0
2008-09-22 23:15:00,1.53076,1.53145,1.53062,1.53145,59200000.0
2008-09-22 23:20:00,1.53156,1.53199,1.53097,1.53133,118800000.0
2008-09-22 23:25:00,1.53129,1.53198,1.53109,1.53198,141400000.0
2008-09-22 23:30:00,1.53198,1.53213,1.53152,1.53213,106200000.0
2008-09-22 23:35:00,1.53215,1.53266,1.53175,1.53241,157000000.0
2008-09-22 23:40:00,1.53241,1.53241,1.53091,1.53105,144700000.0
2008-09-22 23:45:00,1.53113,1.53124,1.53055,1.53106,113500000.0
2008-09-22 23:50:00,1.53106,1.53124,1.53068,1.53109,91200000.0
2008-09-22 23:55:00,1.53109,1.53143,1.53094,1.53117,147200000.0
2008-09-23 00:00:00,1.53113,1.53113,1.52888,1.52891,197100001.0
2008-09-23 00:05:00,1.52993,1.53052,1.52991,1.53028,165700000.0
2008-09-23 00:10:00,1.53041,1.53053,1.53018,1.53022,125900000.0
2008-09-23 00:15:00,1.53016,1.53031,1.52995,1.53026,134100001.0
2008-09-23 00:20:00,1.53017,1.5307,1.53017,1.53059,163900001.0
2008-09-23 00:25:00,1.53057,1.53091,1.53037,1.53072,134300001.0
2008-09-23 00:30:00,1.53087,1.53104,1.5306,1.53073,98800000.0
2008-09-23 00:35:00,1.53107,1.53119,1.53048,1.53077,184800001.0
2008-09-23 00:40:00,1.53067,1.53107,1.5305,1.53106,110900000.0
2008-09-23 00:45:00,1.53084,1.53104,1.53084,1.53092,26600000.0
2008-09-23 00:50:00,1.53081,1.53151,1.5301,1.53042,150100000.0
2008-09-23 00:55:00,1.52997,1.53049,1.52995,1.53014,95200000.0
2008-09-23 01:00:00,1.53,1.53,1.52939,1.52972,142100000.0
2008-09-23 01:05:00,1.52963,1.52976,1.52936,1.52974,79000000.0
2008-09-23 01:10:00,1.52971,1.52996,1.52877,1.52996,106500000.0
2008-09-23 01:15:00,1.53012,1.53054,1.5294,1.5294,168700000.0
2008-09-23 01:20:00,1.52954,1.52975,1.52891,1.52955,142600000.0
2008-09-23 01:25:00,1.52974,1.53002,1.52882,1.52916,164000001.0
2008-09-23 01:30:00,1.52896,1.52973,1.52877,1.52935,171900000.0
2008-09-23 01:35:00,1.52929,1.52943,1.52897,1.52917,115700001.0
2008-09-23 01:40:00,1.52901,1.53027,1.52901,1.52994,86300000.0
2008-09-23 01:45:00,1.52967,1.52967,1.52835,1.52884,117200000.0
2008-09-23 01:50:00,1.52901,1.5296,1.52896,1.52906,93600000.0
2008-09-23 01:55:00,1.52915,1.52963,1.52792,1.5285,129300000.0
2008-09-23 02:00:00,1.52819,1.52845,1.52769,1.52824,348800001.0
2008-09-23 02:05:00,1.52817,1.52914,1.52799,1.52909,524100001.0
2008-09-23 02:10:00,1.52922,1.53053,1.52914,1.52946,483800001.0
2008-09-23 02:15:00,1.52948,1.53012,1.52937,1.52962,779399999.0
2008-09-23 02:20:00,1.52985,1.52992,1.52868,1.52888,101700000.0
2008-09-23 02:25:00,1.52874,1.52985,1.52874,1.52905,311600000.0
2008-09-23 02:30:00,1.52925,1.52987,1.52919,1.5296,496300001.0
2008-09-23 02:35:00,1.52982,1.53048,1.52937,1.53006,414000000.0
2008-09-23 02:40:00,1.53028,1.53149,1.53028,1.53069,251200000.0
2008-09-23 02:45:00,1.53047,1.53102,1.53026,1.53051,600100001.0
2008-09-23 02:50:00,1.53091,1.53108,1.53027,1.53048,293100001.0
2008-09-23 02:55:00,1.53024,1.53032,1.52988,1.52988,234200000.0
2008-09-23 03:00:00,1.52982,1.52993,1.52914,1.52983,256100000.0
2008-09-23 03:05:00,1.52997,1.53035,1.52834,1.52834,372200002.0
2008-09-23 03:10:00,1.52823,1.52926,1.52795,1.52864,149000000.0
2008-09-23 03:15:00,1.52849,1.52859,1.52733,1.5275,155300000.0
2008-09-23 03:20:00,1.52785,1.52794,1.5272,1.52731,261900001.0
2008-09-23 03:25:00,1.52702,1.52758,1.5262,1.52675,385700001.0
2008-09-23 03:30:00,1.52677,1.52723,1.52573,1.52636,262100001.0
2008-09-23 03:35:00,1.52659,1.52704,1.52606,1.52657,277400000.0
2008-09-23 03:40:00,1.52659,1.52743,1.52653,1.52655,321600001.0
2008-09-23 03:45:00,1.5266,1.5266,1.52574,1.52578,172700000.0
2008-09-23 03:50:00,1.52605,1.52618,1.52536,1.5261,342300001.0
2008-09-23 03:55:00,1.52628,1.52737,1.52612,1.5272,926200002.0
2008-09-23 04:00:00,1.52722,1.52735,1.52631,1.5268,560400002.0
2008-09-23 04:05:00,1.52694,1.52833,1.52669,1.5272,582100000.0
2008-09-23 04:10:00,1.52706,1.52731,1.52682,1.52731,413900001.0
2008-09-23 04:15:00,1.52756,1.52774,1.52712,1.5274,426500001.0
2008-09-23 04:20:00,1.52742,1.52822,1.52725,1.52802,438000000.0
2008-09-23 04:25:00,1.528,1.52863,1.52745,1.52766,506700000.0
2008-09-23 04:30:00,1.52763,1.52806,1.52708,1.5274,149200000.0
2008-09-23 04:35:00,1.52724,1.52812,1.52696,1.52738,496000001.0
2008-09-23 04:40:00,1.52732,1.52769,1.52709,1.52736,217400000.0
2008-09-23 04:45:00,1.52718,1.52784,1.52697,1.52725,324100000.0
2008-09-23 04:50:00,1.52717,1.5274,1.52666,1.52666,138300000.0
2008-09-23 04:55:00,1.52685,1.52746,1.52678,1.52696,246300000.0
2008-09-23 05:00:00,1.52709,1.52718,1.52678,1.52706,877700001.0
2008-09-23 05:05:00,1.52694,1.52708,1.5259,1.52691,1104700002.0
2008-09-23 05:10:00,1.52693,1.52727,1.52658,1.5271,804300001.0
2008-09-23 05:15:00,1.52699,1.52724,1.52572,1.52633,1143200001.0
2008-09-23 05:20:00,1.52637,1.5272,1.52581,1.52651,953800000.0
2008-09-23 05:25:00,1.52641,1.52693,1.52543,1.52563,1058200000.0
2008-09-23 05:30:00,1.52632,1.52763,1.52619,1.52623,829600001.0
2008-09-23 05:35:00,1.52626,1.52675,1.5261,1.52665,991000005.0
2008-09-23 05:40:00,1.5268,1.52751,1.52651,1.52694,784800000.0
2008-09-23 05:45:00,1.52703,1.52769,1.52702,1.52733,1089300001.0
2008-09-23 05:50:00,1.5273,1.52794,1.52702,1.52722,878000000.0
2008-09-23 05:55:00,1.52721,1.52761,1.52672,1.52682,751700002.0
2008-09-23 06:00:00,1.52701,1.52782,1.52683,1.52731,953800000.0
2008-09-23 06:05:00,1.52728,1.52774,1.52679,1.52716,1826500001.0
2008-09-23 06:10:00,1.52718,1.5281,1.52697,1.52807,1651600001.0
2008-09-23 06:15:00,1.52815,1.52821,1.52638,1.52706,924800001.0
2008-09-23 06:20:00,1.52705,1.52745,1.52691,1.52702,1422000004.0
2008-09-23 06:25:00,1.52705,1.52759,1.52705,1.5273,1284600001.0
2008-09-23 06:30:00,1.52708,1.528,1.52687,1.52783,1012000002.0
2008-09-23 06:35:00,1.52743,1.52801,1.52739,1.5276,641100001.0
2008-09-23 06:40:00,1.52758,1.52833,1.5275,1.52833,918300001.0
2008-09-23 06:45:00,1.52847,1.52956,1.52797,1.52846,1239500000.0
2008-09-23 06:50:00,1.52891,1.52987,1.52882,1.52937,1475300003.0
2008-09-23 06:55:00,1.52927,1.52955,1.52804,1.52886,1176400002.0
2008-09-23 07:00:00,1.52884,1.52889,1.52818,1.5282,1390500005.0
2008-09-23 07:05:00,1.52799,1.52799,1.52702,1.52764,1042300002.0
2008-09-23 07:10:00,1.52774,1.52795,1.52737,1.52779,1856800001.0
2008-09-23 07:15:00,1.52773,1.52867,1.52719,1.52867,1451000001.0
2008-09-23 07:20:00,1.5285,1.52918,1.52834,1.5291,1774800002.0
2008-09-23 07:25:00,1.52901,1.52917,1.52859,1.52901,1318700007.0
2008-09-23 07:30:00,1.52902,1.52902,1.52779,1.52832,1923900005.0
2008-09-23 07:35:00,1.52849,1.52988,1.52824,1.52925,1569600004.0
2008-09-23 07:40:00,1.52906,1.53035,1.52884,1.53007,1921000003.0
2008-09-23 07:45:00,1.53013,1.53026,1.52928,1.52992,2995600005.0
2008-09-23 07:50:00,1.52991,1.53007,1.52878,1.52918,2629500005.0
2008-09-23 07:55:00,1.52911,1.52962,1.52892,1.52905,2812600001.0
2008-09-23 08:00:00,1.52911,1.52936,1.52859,1.52902,1971200005.0
2008-09-23 08:05:00,1.5289,1.52903,1.52775,1.52782,2411500004.0
2008-09-23 08:10:00,1.52776,1.52857,1.52775,1.52835,1610400006.0
2008-09-23 08:15:00,1.52852,1.5296,1.52847,1.5296,1319900004.0
2008-09-23 08:20:00,1.53013,1.53056,1.52965,1.53025,1751799999.0
2008-09-23 08:25:00,1.53003,1.53003,1.5282,1.52826,2178800004.0
2008-09-23 08:30:00,1.52805,1.52846,1.5271,1.52816,1760200004.0
2008-09-23 08:35:00,1.52846,1.52921,1.52836,1.52848,1970100001.0
2008-09-23 08:40:00,1.52847,1.52869,1.5277,1.52777,2032100006.0
2008-09-23 08:45:00,1.52791,1.52843,1.52758,1.52818,2631300004.0
2008-09-23 08:50:00,1.52805,1.52913,1.52704,1.52704,2869300003.0
2008-09-23 08:55:00,1.52692,1.52712,1.52595,1.52685,2458200001.0
2008-09-23 09:00:00,1.52717,1.52788,1.52582,1.52593,2862100007.0
2008-09-23 09:05:00,1.52603,1.52709,1.52541,1.52589,2075000002.0
2008-09-23 09:10:00,1.52619,1.52725,1.5257,1.52612,2273400004.0
2008-09-23 09:15:00,1.52606,1.52628,1.52463,1.52467,2229800002.0
2008-09-23 09:20:00,1.52455,1.52559,1.52427,1.52453,1581600001.0
2008-09-23 09:25:00,1.52474,1.52653,1.52457,1.52587,2266800002.0
2008-09-23 09:30:00,1.52577,1.52577,1.52461,1.52521,2206900002.0
2008-09-23 09:35:00,1.52543,1.52581,1.52448,1.52569,2054900002.0
2008-09-23 09:40:00,1.5254,1.5262,1.52488,1.52594,2029100000.0
2008-09-23 09:45:00,1.52594,1.52676,1.52569,1.52583,2306700005.0
2008-09-23 09:50:00,1.52581,1.52675,1.52524,1.52648,2283100003.0
2008-09-23 09:55:00,1.52637,1.52637,1.52423,1.52552,2905200004.0
2008-09-23 10:00:00,1.52556,1.52577,1.52349,1.52349,2275200003.0
2008-09-23 10:05:00,1.52348,1.52544,1.52292,1.52501,2392100004.0
2008-09-23 10:10:00,1.52482,1.52482,1.52207,1.52309,2364500005.0
2008-09-23 10:15:00,1.52295,1.52333,1.52232,1.52267,1919200003.0
2008-09-23 10:20:00,1.52278,1.52294,1.52165,1.52203,2168400002.0
2008-09-23 10:25:00,1.5221,1.52334,1.5221,1.52325,2727000004.0
2008-09-23 10:30:00,1.52333,1.52435,1.52297,1.52312,2611100007.0
2008-09-23 10:35:00,1.52285,1.52285,1.52171,1.52195,2419500005.0
2008-09-23 10:40:00,1.52201,1.52427,1.52161,1.52355,2295700001.0
2008-09-23 10:45:00,1.52343,1.52399,1.52293,1.52351,2282900002.0
2008-09-23 10:50:00,1.52338,1.52373,1.52281,1.52351,2281500001.0
2008-09-23 10:55:00,1.5234,1.52397,1.52257,1.52358,2697399998.0
2008-09-23 11:00:00,1.52344,1.52372,1.52136,1.52178,2545700004.0
2008-09-23 11:05:00,1.52176,1.52338,1.52154,1.52338,2066200003.0
2008-09-23 11:10:00,1.52348,1.52368,1.52303,1.52324,2392800002.0
2008-09-23 11:15:00,1.52331,1.52523,1.52331,1.52484,2089400005.0
2008-09-23 11:20:00,1.52473,1.52607,1.52471,1.52574,2783200010.0
2008-09-23 11:25:00,1.5259,1.52635,1.52548,1.52591,2515300009.0
2008-09-23 11:30:00,1.5259,1.52628,1.52561,1.526,2571800008.0
2008-09-23 11:35:00,1.52609,1.5264,1.52567,1.52601,2719600004.0
2008-09-23 11:40:00,1.52611,1.52839,1.52611,1.52774,3292600009.0
2008-09-23 11:45:00,1.52764,1.52858,1.52756,1.52786,2478400001.0
2008-09-23 11:50:00,1.5281,1.53047,1.52788,1.53047,1371800000.0
2008-09-23 11:55:00,1.53069,1.53163,1.53053,1.53127,2419900004.0
2008-09-23 12:00:00,1.53133,1.53205,1.53052,1.53165,2080500000.0
2008-09-23 12:05:00,1.53171,1.53211,1.53084,1.53101,1984600002.0
2008-09-23 12:10:00,1.53101,1.53229,1.52948,1.53086,1961500006.0
2008-09-23 12:15:00,1.53065,1.53074,1.52936,1.52989,1629700002.0
2008-09-23 12:20:00,1.52985,1.5303,1.5291,1.5298,2252400004.0
2008-09-23 12:25:00,1.52992,1.53014,1.52913,1.5292,2491300001.0
2008-09-23 12:30:00,1.52922,1.52974,1.5289,1.52942,3272800004.0
2008-09-23 12:35:00,1.52926,1.52958,1.52886,1.52922,2634000003.0
2008-09-23 12:40:00,1.52909,1.52974,1.52873,1.52952,2055300000.0
2008-09-23 12:45:00,1.5295,1.53004,1.52797,1.52798,2214000001.0
2008-09-23 12:50:00,1.52796,1.52876,1.52707,1.52786,1956400001.0
2008-09-23 12:55:00,1.52789,1.52857,1.52615,1.52657,2382000001.0
2008-09-23 13:00:00,1.5274,1.5278,1.5257,1.5272,1530000000.0
2008-09-23 13:05:00,1.5274,1.5287,1.5269,1.5282,1530000000.0
2008-09-23 13:10:00,1.528,1.5286,1.5261,1.5262,1530000000.0
2008-09-23 13:15:00,1.5263,1.5263,1.5241,1.5253,1530000000.0
2008-09-23 13:20:00,1.5252,1.5257,1.5235,1.5239,1530000000.0
2008-09-23 13:25:00,1.524,1.5258,1.5234,1.5254,1530000000.0
2008-09-23 13:30:00,1.5255,1.5268,1.5252,1.52655,1770000000.0
2008-09-23 13:35:00,1.5265,1.52675,1.52545,1.5258,1687200000.0
2008-09-23 13:40:00,1.52575,1.52705,1.5257,1.52675,2125600000.0
2008-09-23 13:45:00,1.5267,1.5269,1.5262,1.5267,1186600000.0
2008-09-23 13:50:00,1.5267,1.5278,1.5267,1.5267,1440400000.0
2008-09-23 13:55:00,1.5268,1.5272,1.5259,1.5262,1437200000.0
2008-09-23 14:00:00,1.5262,1.5263,1.5254,1.5256,1230400000.0
2008-09-23 14:05:00,1.5255,1.5257,1.5235,1.5242,1346300000.0
2008-09-23 14:10:00,1.5242,1.5248,1.5226,1.5229,1406800000.0
2008-09-23 14:15:00,1.5228,1.5242,1.5228,1.5234,1004200000.0
2008-09-23 14:20:00,1.5234,1.525,1.5234,1.5243,1582100000.0
2008-09-23 14:25:00,1.5243,1.5262,1.5236,1.52525,1941300000.0
2008-09-23 14:30:00,1.5253,1.5255,1.5243,1.52475,1370000001.0
2008-09-23 14:35:00,1.5247,1.5252,1.5244,1.5249,744600000.0
2008-09-23 14:40:00,1.5249,1.5252,1.52415,1.5246,1128299999.0
2008-09-23 14:45:00,1.5246,1.5253,1.5244,1.5246,1174900000.0
2008-09-23 14:50:00,1.5246,1.526,1.5243,1.5244,981600000.0
2008-09-23 14:55:00,1.5244,1.5253,1.5237,1.5247,1107800000.0
2008-09-23 15:00:00,1.52455,1.5259,1.52365,1.52525,2193700000.0
2008-09-23 15:05:00,1.52525,1.5255,1.52345,1.52345,1933400000.0
2008-09-23 15:10:00,1.52345,1.5244,1.52305,1.5239,1859400000.0
2008-09-23 15:15:00,1.52375,1.5241,1.52255,1.52275,1709400000.0
2008-09-23 15:20:00,1.52275,1.52505,1.52275,1.52505,2525700000.0
2008-09-23 15:25:00,1.5252,1.5258,1.5239,1.52425,2681900000.0
2008-09-23 15:30:00,1.5242,1.52565,1.5242,1.5246,2540399999.0
2008-09-23 15:35:00,1.5246,1.5255,1.5243,1.5245,1703900000.0
2008-09-23 15:40:00,1.5246,1.5249,1.5233,1.52345,1263900000.0
2008-09-23 15:45:00,1.5234,1.5234,1.5215,1.5221,1634300000.0
2008-09-23 15:50:00,1.5221,1.5234,1.5221,1.5233,1607000000.0
2008-09-23 15:55:00,1.5233,1.5234,1.52175,1.5226,1513500000.0
2008-09-23 16:00:00,1.5223,1.5232,1.5218,1.5224,1878000000.0
2008-09-23 16:05:00,1.5224,1.5236,1.5219,1.523,1110300000.0
2008-09-23 16:10:00,1.5232,1.5244,1.5209,1.5212,2046000000.0
2008-09-23 16:15:00,1.52115,1.522,1.52015,1.52015,2833000000.0
2008-09-23 16:20:00,1.5202,1.5221,1.5199,1.52085,2337000000.0
2008-09-23 16:25:00,1.5207,1.5217,1.5202,1.5204,2291700000.0
2008-09-23 16:30:00,1.5204,1.5222,1.52015,1.52205,2197000000.0
2008-09-23 16:35:00,1.5221,1.5232,1.5218,1.5224,2517300000.0
2008-09-23 16:40:00,1.5224,1.524,1.5216,1.5232,1846500000.0
2008-09-23 16:45:00,1.5232,1.5241,1.523,1.5239,1885600000.0
2008-09-23 16:50:00,1.5239,1.5242,1.5226,1.5228,1768899999.0
2008-09-23 16:55:00,1.52285,1.5244,1.522,1.524,1862300000.0
2008-09-23 17:00:00,1.5242,1.5264,1.5242,1.5258,2359100000.0
2008-09-23 17:05:00,1.5258,1.5258,1.5245,1.5248,1994500000.0
2008-09-23 17:10:00,1.52485,1.5252,1.524,1.5252,1739800000.0
2008-09-23 17:15:00,1.5249,1.5262,1.5237,1.52425,2087800000.0
2008-09-23 17:20:00,1.5242,1.5246,1.52355,1.5244,2184600000.0
2008-09-23 17:25:00,1.5244,1.5248,1.5232,1.524,2217600000.0
2008-09-23 17:30:00,1.524,1.5255,1.5234,1.5251,2278100000.0
2008-09-23 17:35:00,1.5251,1.5269,1.5249,1.526,2234800000.0
2008-09-23 17:40:00,1.526,1.5262,1.5249,1.5251,1804600000.0
2008-09-23 17:45:00,1.525,1.5251,1.5234,1.5238,1812400000.0
2008-09-23 17:50:00,1.5237,1.5245,1.523,1.5241,2227700000.0
2008-09-23 17:55:00,1.52415,1.5272,1.52415,1.526,2086400000.0
2008-09-23 18:00:00,1.5261,1.5261,1.5232,1.52325,2959300000.0
2008-09-23 18:05:00,1.52325,1.5236,1.52205,1.52215,2178700000.0
2008-09-23 18:10:00,1.52215,1.5226,1.52185,1.52235,2175300000.0
2008-09-23 18:15:00,1.52235,1.5231,1.5223,1.5224,2321700000.0
2008-09-23 18:20:00,1.52245,1.5232,1.5222,1.52255,2111800000.0
2008-09-23 18:25:00,1.5226,1.5241,1.5226,1.52355,2441300000.0
2008-09-23 18:30:00,1.5238,1.5241,1.52275,1.523,2526100000.0
2008-09-23 18:35:00,1.523,1.52365,1.5218,1.52195,1850100000.0
2008-09-23 18:40:00,1.5221,1.52325,1.52185,1.5227,2297400000.0
2008-09-23 18:45:00,1.5227,1.5237,1.52265,1.5234,2348100000.0
2008-09-23 18:50:00,1.5234,1.52395,1.5212,1.52175,2022700000.0
2008-09-23 18:55:00,1.52165,1.5229,1.52145,1.5219,2980500000.0
2008-09-23 19:00:00,1.5219,1.5225,1.5201,1.52015,2248300000.0
2008-09-23 19:05:00,1.52015,1.5212,1.5199,1.52085,2747500000.0
2008-09-23 19:10:00,1.52085,1.52105,1.5197,1.51995,1812000001.0
2008-09-23 19:15:00,1.51985,1.52085,1.5198,1.51985,2213700000.0
2008-09-23 19:20:00,1.51995,1.5208,1.5197,1.52045,2458100001.0
2008-09-23 19:25:00,1.52045,1.52115,1.5199,1.5207,2213100000.0
2008-09-23 19:30:00,1.5207,1.5218,1.5207,1.52145,2693000000.0
2008-09-23 19:35:00,1.52145,1.5226,1.52115,1.5218,1985900000.0
2008-09-23 19:40:00,1.52175,1.52195,1.5211,1.5215,1326800000.0
2008-09-23 19:45:00,1.5215,1.5226,1.5203,1.5203,1846999983.0
2008-09-23 19:50:00,1.5203,1.5209,1.5193,1.5193,2561200000.0
2008-09-23 19:55:00,1.51945,1.52075,1.51945,1.5207,2060000000.0
2008-09-23 20:00:00,1.5207,1.5212,1.52025,1.52085,2500400000.0
2008-09-23 20:05:00,1.52075,1.52155,1.51995,1.5212,2244700000.0
2008-09-23 20:10:00,1.5211,1.52325,1.5206,1.52085,3612600000.0
2008-09-23 20:15:00,1.5208,1.522,1.52065,1.5211,2207600000.0
2008-09-23 20:20:00,1.5211,1.52175,1.5211,1.5216,1644900001.0
2008-09-23 20:25:00,1.5216,1.5225,1.52115,1.5221,2384400000.0
2008-09-23 20:30:00,1.52215,1.5225,1.5214,1.52205,1405000000.0
2008-09-23 20:35:00,1.52195,1.52275,1.52145,1.52275,2061800000.0
2008-09-23 20:40:00,1.52285,1.5237,1.52255,1.5235,1832800000.0
2008-09-23 20:45:00,1.5235,1.5238,1.52295,1.52325,2937300000.0
2008-09-23 20:50:00,1.52325,1.52335,1.523,1.5232,1258600000.0
2008-09-23 20:55:00,1.52315,1.5236,1.5229,1.5235,1007600000.0
2008-09-23 21:00:00,1.5235,1.52425,1.5232,1.5236,1470600000.0
2008-09-23 21:05:00,1.52365,1.5244,1.5235,1.5236,1866500000.0
2008-09-23 21:10:00,1.52355,1.52355,1.5222,1.5235,1433199999.0
2008-09-23 21:15:00,1.5235,1.5236,1.5231,1.52345,780600000.0
2008-09-23 21:20:00,1.52355,1.5239,1.523,1.523,521800000.0
2008-09-23 21:25:00,1.523,1.52395,1.52255,1.5235,1405200043.0
2008-09-23 21:30:00,1.52345,1.52435,1.523,1.52305,1275900000.0
2008-09-23 21:35:00,1.52305,1.5234,1.52195,1.5231,1518200000.0
2008-09-23 21:40:00,1.5232,1.52335,1.5224,1.523,1134300000.0
2008-09-23 21:45:00,1.523,1.5234,1.5222,1.5231,1201600000.0
2008-09-23 21:50:00,1.5231,1.5234,1.5215,1.52285,1897700000.0
2008-09-23 21:55:00,1.52285,1.5243,1.52285,1.52385,1053200000.0
2008-09-23 22:00:00,1.52385,1.5241,1.523,1.5233,2045199998.0
2008-09-23 22:05:00,1.5235,1.5235,1.52195,1.5222,1231600000.0
2008-09-23 22:10:00,1.5221,1.5227,1.52145,1.5216,382200000.0
2008-09-23 22:15:00,1.5216,1.5224,1.5211,1.5217,523300000.0
2008-09-23 22:20:00,1.5217,1.5241,1.5217,1.52305,1166200000.0
2008-09-23 22:25:00,1.5231,1.52315,1.5215,1.5221,1929500058.0
2008-09-23 22:30:00,1.52215,1.5223,1.5208,1.5209,1624200000.0
2008-09-23 22:35:00,1.52095,1.52215,1.5204,1.5204,1641400000.0
2008-09-23 22:40:00,1.52045,1.52055,1.5196,1.52025,1050199999.0
2008-09-23 22:45:00,1.52025,1.5205,1.5201,1.5204,890600000.0
2008-09-23 22:50:00,1.5204,1.5212,1.5201,1.5212,1015200000.0
2008-09-23 22:55:00,1.5212,1.5219,1.52065,1.5208,982899999.0
2008-09-23 23:00:00,1.5208,1.5213,1.5205,1.5205,229299998.0
2008-09-23 23:05:00,1.5205,1.5205,1.5188,1.519,258399998.0
2008-09-23 23:10:00,1.5191,1.5205,1.5188,1.5195,557700000.0
2008-09-23 23:15:00,1.51945,1.5201,1.5194,1.5198,182600000.0
2008-09-23 23:20:00,1.5198,1.52005,1.5183,1.51915,503100002.0
2008-09-23 23:25:00,1.5192,1.5195,1.51915,1.51945,187600000.0
2008-09-23 23:30:00,1.51945,1.52055,1.5194,1.52035,729700000.0
2008-09-23 23:35:00,1.5204,1.5206,1.5192,1.5197,556600000.0
2008-09-23 23:40:00,1.5197,1.5207,1.5197,1.5205,251200000.0
2008-09-23 23:45:00,1.52045,1.52065,1.5201,1.52065,980799991.0
2008-09-23 23:50:00,1.5205,1.52125,1.5202,1.5212,610000001.0
2008-09-23 23:55:00,1.5212,1.52235,1.5212,1.522,506900000.0
2008-09-24 00:00:00,1.52205,1.52235,1.519,1.52055,880900002.0
2008-09-24 00:05:00,1.52045,1.52045,1.52,1.52,534300000.0
2008-09-24 00:10:00,1.52,1.52,1.5196,1.52,259200000.0
2008-09-24 00:15:00,1.52,1.52,1.5193,1.5194,542400000.0
2008-09-24 00:20:00,1.5194,1.5199,1.5194,1.51975,201000000.0
2008-09-24 00:25:00,1.5197,1.5197,1.51895,1.5194,184700000.0
2008-09-24 00:30:00,1.5194,1.51985,1.5193,1.5198,188800000.0
2008-09-24 00:35:00,1.5197,1.51995,1.5196,1.51965,177000000.0
2008-09-24 00:40:00,1.51965,1.5197,1.51955,1.5196,40800000.0
2008-09-24 00:45:00,1.5196,1.51995,1.5196,1.51985,55200000.0
2008-09-24 00:50:00,1.51985,1.52055,1.51985,1.52045,163600000.0
2008-09-24 00:55:00,1.52045,1.5208,1.52,1.5205,214500000.0
2008-09-24 01:00:00,1.52045,1.5209,1.52045,1.5207,165800000.0
2008-09-24 01:05:00,1.5207,1.52075,1.5194,1.5202,566200030.0
2008-09-24 01:10:00,1.5194,1.5202,1.518,1.51825,1134800042.0
2008-09-24 01:15:00,1.51815,1.5191,1.51805,1.5191,404600000.0
2008-09-24 01:20:00,1.5191,1.51935,1.518,1.5191,660800000.0
2008-09-24 01:25:00,1.5191,1.5191,1.518,1.5182,282700000.0
2008-09-24 01:30:00,1.5182,1.5189,1.5182,1.5185,119800000.0
2008-09-24 01:35:00,1.5185,1.5187,1.5185,1.5187,41600000.0
2008-09-24 01:40:00,1.51865,1.52055,1.51855,1.5194,500200000.0
2008-09-24 01:45:00,1.5194,1.52035,1.5194,1.52035,608000000.0
2008-09-24 01:50:00,1.52035,1.52045,1.51905,1.5199,1853400108.0
2008-09-24 01:55:00,1.5199,1.52005,1.5199,1.5199,1142800063.0
2008-09-24 02:00:00,1.5199,1.52055,1.5199,1.5201,406800005.0
2008-09-24 02:05:00,1.52015,1.521,1.52015,1.5209,143900000.0
2008-09-24 02:10:00,1.52085,1.5218,1.5204,1.5211,230900000.0
2008-09-24 02:15:00,1.5211,1.5211,1.5207,1.5207,59300000.0
2008-09-24 02:20:00,1.5207,1.5208,1.5193,1.52025,431600000.0
2008-09-24 02:25:00,1.5203,1.5204,1.5194,1.5197,316300000.0
2008-09-24 02:30:00,1.5197,1.52,1.5192,1.5192,379300000.0
2008-09-24 02:35:00,1.5192,1.5196,1.51865,1.519,739800000.0
2008-09-24 02:40:00,1.519,1.5207,1.519,1.5205,584700000.0
2008-09-24 02:45:00,1.5205,1.52065,1.5201,1.5201,337300000.0
2008-09-24 02:50:00,1.5201,1.5204,1.5187,1.5193,980400000.0
2008-09-24 02:55:00,1.5192,1.5199,1.5183,1.5192,1549400000.0
2008-09-24 03:00:00,1.5192,1.5195,1.5185,1.5185,1381900000.0
2008-09-24 03:05:00,1.5185,1.5188,1.5185,1.5185,1699500003.0
2008-09-24 03:10:00,1.5185,1.5185,1.5172,1.5177,1761600021.0
2008-09-24 03:15:00,1.5176,1.5187,1.5175,1.51845,522000000.0
2008-09-24 03:20:00,1.51845,1.51845,1.5178,1.5184,949399999.0
2008-09-24 03:25:00,1.51845,1.5191,1.51845,1.5186,539500000.0
2008-09-24 03:30:00,1.5186,1.5189,1.5176,1.51765,1806900000.0
2008-09-24 03:35:00,1.51765,1.5185,1.5176,1.5176,1830200000.0
2008-09-24 03:40:00,1.5177,1.52065,1.5176,1.52045,1066199996.0
2008-09-24 03:45:00,1.52045,1.52055,1.519,1.52,2621100001.0
2008-09-24 03:50:00,1.52,1.52035,1.52,1.52,1377100001.0
2008-09-24 03:55:00,1.52,1.52,1.5187,1.5187,941100000.0
2008-09-24 04:00:00,1.5187,1.51885,1.5181,1.5182,1307200001.0
2008-09-24 04:05:00,1.5182,1.51875,1.51805,1.5182,923500000.0
2008-09-24 04:10:00,1.51815,1.51895,1.51805,1.51885,828200000.0
2008-09-24 04:15:00,1.5189,1.52035,1.5189,1.52,544800000.0
2008-09-24 04:20:00,1.52,1.52,1.5196,1.5199,807600016.0
2008-09-24 04:25:00,1.5199,1.5199,1.5196,1.5196,1447400032.0
2008-09-24 04:30:00,1.5196,1.5198,1.5194,1.5194,4266600098.0
2008-09-24 04:35:00,1.5196,1.5196,1.5187,1.5188,696200008.0
2008-09-24 04:40:00,1.5188,1.5191,1.5188,1.5189,376200000.0
2008-09-24 04:45:00,1.5189,1.51905,1.5183,1.5188,297900000.0
2008-09-24 04:50:00,1.5187,1.5193,1.5187,1.5188,611900000.0
2008-09-24 04:55:00,1.5188,1.5194,1.5188,1.51905,648600000.0
2008-09-24 05:00:00,1.51905,1.51915,1.5189,1.5189,263800000.0
2008-09-24 05:05:00,1.5189,1.51955,1.5189,1.51955,298900000.0
2008-09-24 05:10:00,1.51965,1.51965,1.5194,1.51965,212800000.0
2008-09-24 05:15:00,1.5197,1.5197,1.5192,1.5192,560800000.0
2008-09-24 05:20:00,1.5192,1.51935,1.5192,1.5192,544600000.0
2008-09-24 05:25:00,1.5192,1.51925,1.5192,1.5192,350800000.0
2008-09-24 05:30:00,1.5192,1.5192,1.5191,1.5192,304400000.0
2008-09-24 05:35:00,1.5192,1.5192,1.5192,1.5192,236400000.0
2008-09-24 05:40:00,1.5192,1.5197,1.5192,1.51955,504000000.0
2008-09-24 05:45:00,1.51955,1.51955,1.5189,1.5189,651900000.0
2008-09-24 05:50:00,1.5189,1.5193,1.5189,1.51895,291900000.0
2008-09-24 05:55:00,1.51895,1.51905,1.5189,1.5189,175700000.0
2008-09-24 06:00:00,1.5189,1.51895,1.5188,1.5189,87200000.0
2008-09-24 06:05:00,1.5189,1.5189,1.5188,1.5189,96600000.0
2008-09-24 06:10:00,1.5189,1.5189,1.5189,1.5189,108100000.0
2008-09-24 06:15:00,1.5189,1.51905,1.5189,1.5189,125500000.0
2008-09-24 06:20:00,1.5189,1.5189,1.51865,1.51865,40400000.0
2008-09-24 06:25:00,1.5187,1.5193,1.5184,1.5189,175900000.0
2008-09-24 06:30:00,1.51895,1.5191,1.5189,1.5189,178900000.0
2008-09-24 06:35:00,1.51905,1.5192,1.5178,1.51825,618300000.0
2008-09-24 06:40:00,1.51825,1.51945,1.5182,1.51915,555500000.0
2008-09-24 06:45:00,1.5191,1.5196,1.51875,1.5195,273400000.0
2008-09-24 06:50:00,1.51955,1.51985,1.51925,1.51955,435600005.0
2008-09-24 06:55:00,1.51955,1.52025,1.51945,1.5198,783600000.0
2008-09-24 07:00:00,1.5198,1.52015,1.5198,1.51995,968200000.0
2008-09-24 07:05:00,1.5198,1.5203,1.5198,1.5202,803500001.0
2008-09-24 07:10:00,1.5202,1.5204,1.5191,1.5191,2004900000.0
2008-09-24 07:15:00,1.5191,1.5196,1.5181,1.5188,1189600000.0
2008-09-24 07:20:00,1.5188,1.51905,1.51855,1.51905,270400000.0
2008-09-24 07:25:00,1.5191,1.5195,1.5187,1.5193,746200000.0
2008-09-24 07:30:00,1.5193,1.51935,1.5179,1.5179,387100000.0
2008-09-24 07:35:00,1.5179,1.5179,1.5169,1.5169,410700000.0
2008-09-24 07:40:00,1.5169,1.5187,1.5169,1.5187,702800000.0
2008-09-24 07:45:00,1.51865,1.51865,1.5171,1.5172,364300000.0
2008-09-24 07:50:00,1.51725,1.5178,1.51715,1.5173,892200000.0
2008-09-24 07:55:00,1.5173,1.51795,1.5173,1.5173,515000000.0
2008-09-24 08:00:00,1.5173,1.5174,1.51635,1.5168,1130100000.0
2008-09-24 08:05:00,1.5168,1.51795,1.5164,1.51785,1348100000.0
2008-09-24 08:10:00,1.51795,1.5184,1.51775,1.51835,701200000.0
2008-09-24 08:15:00,1.5184,1.5202,1.5183,1.52,1265500000.0
2008-09-24 08:20:00,1.5201,1.52015,1.51865,1.5188,2178600063.0
2008-09-24 08:25:00,1.51885,1.5193,1.5176,1.51805,2839699981.0
2008-09-24 08:30:00,1.5181,1.51945,1.518,1.5187,1168700000.0
2008-09-24 08:35:00,1.51875,1.5206,1.51825,1.52025,2523000020.0
2008-09-24 08:40:00,1.5202,1.5211,1.5202,1.52045,1384800000.0
2008-09-24 08:45:00,1.52045,1.52065,1.51865,1.5195,1386300000.0
2008-09-24 08:50:00,1.5195,1.52015,1.5191,1.5191,805800000.0
2008-09-24 08:55:00,1.5192,1.51935,1.518,1.51845,1304400000.0
2008-09-24 09:00:00,1.5185,1.5187,1.5172,1.5185,1702100000.0
2008-09-24 09:05:00,1.5185,1.51875,1.5173,1.5174,773900000.0
2008-09-24 09:10:00,1.51735,1.5185,1.5169,1.5176,1042400000.0
2008-09-24 09:15:00,1.5176,1.5184,1.51675,1.5177,1668200000.0
2008-09-24 09:20:00,1.5176,1.5176,1.5172,1.5172,1295999999.0
2008-09-24 09:25:00,1.5172,1.5194,1.5163,1.51835,1532400000.0
2008-09-24 09:30:00,1.5185,1.5188,1.5174,1.5183,1202200000.0
2008-09-24 09:35:00,1.51835,1.51885,1.516,1.51605,1343000000.0
2008-09-24 09:40:00,1.51605,1.51805,1.51585,1.5176,1058000000.0
2008-09-24 09:45:00,1.5176,1.5176,1.5162,1.51665,948000000.0
2008-09-24 09:50:00,1.51655,1.51675,1.51485,1.51615,1822500000.0
2008-09-24 09:55:00,1.51615,1.5173,1.51545,1.5161,2165500000.0
2008-09-24 10:00:00,1.51615,1.51935,1.5142,1.5182,2819100002.0
2008-09-24 10:05:00,1.5182,1.5186,1.51715,1.5177,2179600024.0
2008-09-24 10:10:00,1.51765,1.5192,1.5167,1.51855,1804799999.0
2008-09-24 10:15:00,1.51855,1.5196,1.51755,1.5194,2392999999.0
2008-09-24 10:20:00,1.5194,1.5198,1.51875,1.5195,1148000000.0
2008-09-24 10:25:00,1.5196,1.5198,1.5177,1.5194,2411900000.0
2008-09-24 10:30:00,1.5194,1.521,1.51905,1.5205,2396200000.0
2008-09-24 10:35:00,1.5205,1.5205,1.51895,1.5202,1235200000.0
2008-09-24 10:40:00,1.5202,1.5202,1.51865,1.5187,1285800000.0
2008-09-24 10:45:00,1.5187,1.5202,1.5183,1.51935,1259800000.0
2008-09-24 10:50:00,1.5194,1.52,1.5188,1.51955,1604100000.0
2008-09-24 10:55:00,1.51955,1.51965,1.51795,1.5193,1461400000.0
2008-09-24 11:00:00,1.5194,1.5194,1.5186,1.5186,1457299998.0
2008-09-24 11:05:00,1.5186,1.5192,1.5177,1.51915,1042000000.0
2008-09-24 11:10:00,1.5191,1.5195,1.51865,1.51915,1420900000.0
2008-09-24 11:15:00,1.51935,1.5201,1.51865,1.5192,1584299999.0
2008-09-24 11:20:00,1.5192,1.52,1.51865,1.5187,1000200000.0
2008-09-24 11:25:00,1.51875,1.5195,1.51675,1.51935,1908900000.0
2008-09-24 11:30:00,1.51935,1.5197,1.51845,1.51865,1504000000.0
2008-09-24 11:35:00,1.51865,1.5193,1.518,1.5189,1306000000.0
2008-09-24 11:40:00,1.5189,1.51985,1.51795,1.51865,1624199997.0
2008-09-24 11:45:00,1.5187,1.51925,1.51775,1.51785,1110400000.0
2008-09-24 11:50:00,1.5177,1.5191,1.5173,1.5191,1026000000.0
2008-09-24 11:55:00,1.519,1.5201,1.5183,1.5183,1414800000.0
2008-09-24 12:00:00,1.5183,1.51905,1.5181,1.5184,1197099998.0
2008-09-24 12:05:00,1.51855,1.51935,1.51825,1.51825,974000000.0
2008-09-24 12:10:00,1.5183,1.51935,1.51785,1.51885,901900000.0
2008-09-24 12:15:00,1.51885,1.5201,1.51885,1.5193,1157000000.0
2008-09-24 12:20:00,1.51925,1.5198,1.5191,1.5195,1117400000.0
2008-09-24 12:25:00,1.51955,1.52055,1.519,1.51995,1170400000.0
2008-09-24 12:30:00,1.5199,1.52005,1.5185,1.519,1825600000.0
2008-09-24 12:35:00,1.519,1.5196,1.51895,1.51935,808600000.0
2008-09-24 12:40:00,1.51935,1.51935,1.51795,1.5183,928400000.0
2008-09-24 12:45:00,1.5179,1.51845,1.517,1.51795,1131800000.0
2008-09-24 12:50:00,1.5179,1.51925,1.51775,1.5181,921800000.0
2008-09-24 12:55:00,1.51815,1.5187,1.5162,1.5162,2295099940.0
2008-09-24 13:00:00,1.5162,1.51825,1.5162,1.5181,1557000000.0
2008-09-24 13:05:00,1.5181,1.51915,1.5178,1.5189,1002200000.0
2008-09-24 13:10:00,1.5189,1.51915,1.51825,1.51835,1238800000.0
2008-09-24 13:15:00,1.5183,1.51965,1.5179,1.51905,2041899999.0
2008-09-24 13:20:00,1.51905,1.51985,1.51905,1.5192,986800000.0
2008-09-24 13:25:00,1.5192,1.5192,1.51795,1.51865,1261099999.0
2008-09-24 13:30:00,1.51865,1.51965,1.51835,1.51935,1620800000.0
2008-09-24 13:35:00,1.5194,1.5195,1.51835,1.5192,1692200000.0
2008-09-24 13:40:00,1.51915,1.51945,1.51835,1.5188,1673800000.0
2008-09-24 13:45:00,1.5188,1.5191,1.5172,1.51735,1484000001.0
2008-09-24 13:50:00,1.51735,1.51815,1.51645,1.5173,1364100000.0
2008-09-24 13:55:00,1.5175,1.51915,1.5172,1.51915,1148800000.0
2008-09-24 14:00:00,1.5191,1.51995,1.51835,1.51965,1969600000.0
2008-09-24 14:05:00,1.51965,1.52025,1.51925,1.5202,882000000.0
2008-09-24 14:10:00,1.5202,1.52075,1.5193,1.52005,1555000000.0
2008-09-24 14:15:00,1.52005,1.5209,1.51935,1.5209,1539400000.0
2008-09-24 14:20:00,1.5209,1.52225,1.5207,1.5218,2022100000.0
2008-09-24 14:25:00,1.5217,1.52195,1.52035,1.5206,1100000000.0
2008-09-24 14:30:00,1.5206,1.52215,1.5203,1.5214,1718700000.0
2008-09-24 14:35:00,1.52135,1.5219,1.52075,1.521,1604400000.0
2008-09-24 14:40:00,1.521,1.522,1.5205,1.5205,1138700000.0
2008-09-24 14:45:00,1.5205,1.5205,1.5192,1.5195,1618200000.0
2008-09-24 14:50:00,1.5195,1.5203,1.5193,1.5201,1971800000.0
2008-09-24 14:55:00,1.52015,1.52095,1.52005,1.52085,2018200000.0
2008-09-24 15:00:00,1.5208,1.5213,1.51915,1.51935,1860600000.0
2008-09-24 15:05:00,1.5194,1.52045,1.51925,1.51975,1455699998.0
2008-09-24 15:10:00,1.5198,1.52225,1.5197,1.5217,2122300000.0
2008-09-24 15:15:00,1.5217,1.52185,1.52105,1.52155,1606300000.0
2008-09-24 15:20:00,1.52155,1.5223,1.5214,1.5222,1634400000.0
2008-09-24 15:25:00,1.52215,1.5229,1.52125,1.5213,2075600000.0
2008-09-24 15:30:00,1.52135,1.5218,1.5201,1.52075,1351000000.0
2008-09-24 15:35:00,1.52075,1.5217,1.52025,1.52045,2655900000.0
2008-09-24 15:40:00,1.52035,1.5207,1.5194,1.51955,2124500000.0
2008-09-24 15:45:00,1.5196,1.5208,1.5196,1.5201,2482200000.0
2008-09-24 15:50:00,1.52005,1.5202,1.51795,1.5182,2740500000.0
2008-09-24 15:55:00,1.518,1.51905,1.5176,1.51845,2076000000.0
2008-09-24 16:00:00,1.5186,1.52065,1.518,1.51975,2213600000.0
2008-09-24 16:05:00,1.51975,1.5209,1.5194,1.52035,1950000000.0
2008-09-24 16:10:00,1.5204,1.5205,1.5183,1.5188,2134799999.0
2008-09-24 16:15:00,1.51875,1.5188,1.51725,1.5175,1708600000.0
2008-09-24 16:20:00,1.5176,1.51795,1.5167,1.5176,1946500000.0
2008-09-24 16:25:00,1.5176,1.51765,1.51575,1.5163,1768400000.0
2008-09-24 16:30:00,1.51645,1.5174,1.5158,1.517,1769700000.0
2008-09-24 16:35:00,1.51705,1.5174,1.51575,1.5158,1613600000.0
2008-09-24 16:40:00,1.51605,1.5178,1.51575,1.51685,1244500000.0
2008-09-24 16:45:00,1.5167,1.5175,1.51585,1.51585,1954600000.0
2008-09-24 16:50:00,1.5159,1.51825,1.51545,1.51765,1730200001.0
2008-09-24 16:55:00,1.51765,1.5192,1.51685,1.5179,1892000000.0
2008-09-24 17:00:00,1.518,1.51995,1.51675,1.51925,2869100000.0
2008-09-24 17:05:00,1.51935,1.5206,1.51805,1.5183,2297200000.0
2008-09-24 17:10:00,1.5183,1.51885,1.51785,1.51815,2714300000.0
2008-09-24 17:15:00,1.51815,1.51815,1.51705,1.51755,2322100000.0
2008-09-24 17:20:00,1.51755,1.51895,1.51735,1.5183,2374800000.0
2008-09-24 17:25:00,1.5184,1.51875,1.5176,1.5176,3156399998.0
2008-09-24 17:30:00,1.5176,1.51815,1.5162,1.5163,2737299998.0
2008-09-24 17:35:00,1.5163,1.5171,1.5158,1.51705,1959900000.0
2008-09-24 17:40:00,1.51705,1.51715,1.51585,1.51615,2428300000.0
2008-09-24 17:45:00,1.51615,1.5165,1.5158,1.51595,1267100000.0
2008-09-24 17:50:00,1.51595,1.5168,1.5142,1.51655,1620400000.0
2008-09-24 17:55:00,1.51655,1.5177,1.5161,1.5177,2929700000.0
2008-09-24 18:00:00,1.51765,1.5177,1.515,1.515,2674000000.0
2008-09-24 18:05:00,1.5155,1.5162,1.5147,1.51595,2128200000.0
2008-09-24 18:10:00,1.51595,1.51645,1.51495,1.5161,2495800000.0
2008-09-24 18:15:00,1.5161,1.51655,1.5155,1.5158,1709900000.0
2008-09-24 18:20:00,1.5158,1.51595,1.5144,1.5144,1989300000.0
2008-09-24 18:25:00,1.5144,1.51685,1.5144,1.5162,1173300000.0
2008-09-24 18:30:00,1.5162,1.5181,1.5161,1.5177,2237800000.0
2008-09-24 18:35:00,1.51775,1.5182,1.5173,1.51745,1646600000.0
2008-09-24 18:40:00,1.5174,1.51755,1.51645,1.51655,1892700000.0
2008-09-24 18:45:00,1.51665,1.5172,1.51645,1.51695,1443100000.0
2008-09-24 18:50:00,1.517,1.5177,1.51615,1.5168,1632999999.0
2008-09-24 18:55:00,1.5168,1.52045,1.5168,1.5204,2172200001.0
2008-09-24 19:00:00,1.52045,1.5205,1.51905,1.5195,1713300000.0
2008-09-24 19:05:00,1.51945,1.5206,1.5189,1.51995,2419900000.0
2008-09-24 19:10:00,1.52,1.5202,1.5186,1.51865,2333600000.0
2008-09-24 19:15:00,1.5187,1.5188,1.5177,1.51825,1816100000.0
2008-09-24 19:20:00,1.5183,1.51845,1.5171,1.51755,1954000000.0
2008-09-24 19:25:00,1.5176,1.51805,1.5158,1.5161,2143100000.0
2008-09-24 19:30:00,1.5161,1.5172,1.5159,1.51715,1910700000.0
2008-09-24 19:35:00,1.51715,1.5174,1.51665,1.5172,1450800000.0
2008-09-24 19:40:00,1.51725,1.5181,1.51725,1.51765,1766600000.0
2008-09-24 19:45:00,1.5177,1.5191,1.5177,1.5183,1724700000.0
2008-09-24 19:50:00,1.51825,1.519,1.51795,1.5187,2047600000.0
2008-09-24 19:55:00,1.5187,1.5191,1.5181,1.5181,1797700000.0
2008-09-24 20:00:00,1.5181,1.51865,1.5175,1.51785,1388800000.0
2008-09-24 20:05:00,1.5178,1.51785,1.51495,1.51545,1958400000.0
2008-09-24 20:10:00,1.51545,1.51665,1.51525,1.51625,1182800000.0
2008-09-24 20:15:00,1.51625,1.51705,1.51565,1.517,1039400000.0
2008-09-24 20:20:00,1.51695,1.51705,1.5157,1.5159,1143600000.0
2008-09-24 20:25:00,1.5159,1.51665,1.5155,1.5159,1673100000.0
2008-09-24 20:30:00,1.5159,1.51665,1.5155,1.5161,1107500000.0
2008-09-24 20:35:00,1.5161,1.51665,1.5161,1.5166,720800000.0
2008-09-24 20:40:00,1.5166,1.51765,1.51645,1.51755,724600000.0
2008-09-24 20:45:00,1.51755,1.5185,1.51715,1.5183,1154700000.0
2008-09-24 20:50:00,1.5183,1.5183,1.517,1.51725,1962000000.0
2008-09-24 20:55:00,1.5173,1.51815,1.5169,1.51745,1798000000.0
2008-09-24 21:00:00,1.5175,1.51795,1.5171,1.5175,909200000.0
2008-09-24 21:05:00,1.5176,1.5181,1.51735,1.5174,632900000.0
2008-09-24 21:10:00,1.51755,1.5176,1.5166,1.51695,1279100000.0
2008-09-24 21:15:00,1.51695,1.51725,1.5162,1.51625,1527099996.0
2008-09-24 21:20:00,1.51625,1.5169,1.51625,1.51655,545400000.0
2008-09-24 21:25:00,1.5166,1.51695,1.5164,1.51665,414000000.0
2008-09-24 21:30:00,1.51675,1.51675,1.516,1.51605,679400000.0
2008-09-24 21:35:00,1.51605,1.51605,1.5143,1.5154,978499984.0
2008-09-24 21:40:00,1.5154,1.5158,1.51505,1.51555,1127600000.0
2008-09-24 21:45:00,1.51555,1.5159,1.5146,1.5146,1042900000.0
2008-09-24 21:50:00,1.5146,1.5157,1.5145,1.5154,1024700000.0
2008-09-24 21:55:00,1.5154,1.51555,1.51465,1.51555,1026899999.0
2008-09-24 22:00:00,1.51555,1.5171,1.5152,1.51565,842900000.0
2008-09-24 22:05:00,1.51565,1.51645,1.5154,1.516,473100000.0
2008-09-24 22:10:00,1.516,1.5167,1.5157,1.5167,594200000.0
2008-09-24 22:15:00,1.51645,1.5177,1.5163,1.5169,554600000.0
2008-09-24 22:20:00,1.51705,1.5188,1.5169,1.5187,995700000.0
2008-09-24 22:25:00,1.5187,1.51875,1.518,1.5182,787900000.0
2008-09-24 22:30:00,1.5182,1.5182,1.518,1.5182,409200000.0
2008-09-24 22:35:00,1.5182,1.51895,1.5182,1.5187,511000000.0
2008-09-24 22:40:00,1.5186,1.51915,1.5186,1.5187,411800000.0
2008-09-24 22:45:00,1.51865,1.5187,1.5181,1.5186,458000000.0
2008-09-24 22:50:00,1.5186,1.51895,1.5183,1.5186,509000001.0
2008-09-24 22:55:00,1.5184,1.5186,1.5179,1.5186,298800000.0
2008-09-24 23:00:00,1.5186,1.5187,1.5186,1.5186,214800000.0
2008-09-24 23:05:00,1.5187,1.5189,1.518,1.51805,258600000.0
2008-09-24 23:10:00,1.51815,1.5187,1.51785,1.5185,342000000.0
2008-09-24 23:15:00,1.5185,1.5186,1.51775,1.5178,545200000.0
2008-09-24 23:20:00,1.5178,1.51805,1.51755,1.51775,193200000.0
2008-09-24 23:25:00,1.51775,1.51785,1.51695,1.5172,442800000.0
2008-09-24 23:30:00,1.5172,1.5175,1.51715,1.51715,474000000.0
2008-09-24 23:35:00,1.51715,1.5172,1.51675,1.51715,673000000.0
2008-09-24 23:40:00,1.51715,1.5174,1.5171,1.5172,112800000.0
2008-09-24 23:45:00,1.5171,1.5177,1.517,1.517,243600000.0
2008-09-24 23:50:00,1.517,1.5173,1.5164,1.5172,903400000.0
2008-09-24 23:55:00,1.51725,1.5177,1.5171,1.5175,283200000.0
2008-09-25 00:00:00,1.5174,1.51805,1.5174,1.5176,134600000.0
2008-09-25 00:05:00,1.51765,1.518,1.5175,1.51795,90400000.0
2008-09-25 00:10:00,1.51795,1.518,1.5175,1.5179,114299999.0
2008-09-25 00:15:00,1.51785,1.5179,1.5178,1.5179,40800000.0
2008-09-25 00:20:00,1.5178,1.51795,1.5178,1.51785,79200000.0
2008-09-25 00:25:00,1.5178,1.5181,1.5175,1.51805,321800000.0
2008-09-25 00:30:00,1.51805,1.51835,1.5179,1.51825,163000000.0
2008-09-25 00:35:00,1.5183,1.5186,1.518,1.518,225200000.0
2008-09-25 00:40:00,1.51795,1.5184,1.51795,1.5184,81400000.0
2008-09-25 00:45:00,1.5183,1.5191,1.5183,1.519,323400000.0
2008-09-25 00:50:00,1.519,1.5193,1.51885,1.51885,201200000.0
2008-09-25 00:55:00,1.51885,1.51895,1.51865,1.5188,267600000.0
2008-09-25 01:00:00,1.51885,1.51925,1.5186,1.51925,170200000.0
2008-09-25 01:05:00,1.5193,1.5211,1.5193,1.5197,1308300000.0
2008-09-25 01:10:00,1.5197,1.5197,1.51885,1.5189,585600000.0
2008-09-25 01:15:00,1.5189,1.51905,1.5185,1.5187,1847700032.0
2008-09-25 01:20:00,1.5187,1.5195,1.5187,1.51935,326700000.0
2008-09-25 01:25:00,1.51925,1.52075,1.5191,1.52025,656800000.0
2008-09-25 01:30:00,1.5203,1.5206,1.5198,1.5198,878700000.0
2008-09-25 01:35:00,1.5198,1.5198,1.5198,1.5198,801900000.0
2008-09-25 01:40:00,1.5198,1.5198,1.5188,1.51905,893900000.0
2008-09-25 01:45:00,1.519,1.51915,1.5187,1.5187,500800000.0
2008-09-25 01:50:00,1.51865,1.5187,1.5183,1.51845,588800000.0
2008-09-25 01:55:00,1.5185,1.5199,1.5185,1.5196,735300000.0
2008-09-25 02:00:00,1.5195,1.5196,1.5189,1.5189,1708600000.0
2008-09-25 02:05:00,1.5189,1.5191,1.5189,1.5191,644700001.0
2008-09-25 02:10:00,1.5191,1.51915,1.5189,1.519,427000008.0
2008-09-25 02:15:00,1.51905,1.51905,1.51875,1.5189,551600000.0
2008-09-25 02:20:00,1.5188,1.5188,1.5179,1.51815,281500000.0
2008-09-25 02:25:00,1.51825,1.51865,1.51805,1.51815,230600000.0
2008-09-25 02:30:00,1.5181,1.51815,1.5178,1.51805,256200000.0
2008-09-25 02:35:00,1.5179,1.51815,1.5178,1.51815,170600000.0
2008-09-25 02:40:00,1.51805,1.519,1.51805,1.5189,336800000.0
2008-09-25 02:45:00,1.51895,1.5203,1.51895,1.51995,757600000.0
2008-09-25 02:50:00,1.52005,1.52055,1.51975,1.5204,780599998.0
2008-09-25 02:55:00,1.52045,1.52055,1.5198,1.5202,1203500000.0
2008-09-25 03:00:00,1.5202,1.521,1.5201,1.5207,1238100000.0
2008-09-25 03:05:00,1.52055,1.5206,1.51965,1.5204,351600000.0
2008-09-25 03:10:00,1.52045,1.521,1.52035,1.5206,511000000.0
2008-09-25 03:15:00,1.52055,1.5238,1.5205,1.5238,993200000.0
2008-09-25 03:20:00,1.52375,1.52495,1.5227,1.5245,1913100042.0
2008-09-25 03:25:00,1.5245,1.5245,1.5231,1.5231,5770399915.0
2008-09-25 03:30:00,1.5231,1.52325,1.5218,1.5221,2795499961.0
2008-09-25 03:35:00,1.5221,1.52285,1.5219,1.5219,1113300000.0
2008-09-25 03:40:00,1.5219,1.52345,1.5219,1.523,596600000.0
2008-09-25 03:45:00,1.52305,1.52335,1.5223,1.52285,585300000.0
2008-09-25 03:50:00,1.52295,1.5252,1.5229,1.5243,1351000000.0
2008-09-25 03:55:00,1.5243,1.52545,1.5238,1.5242,2118800002.0
2008-09-25 04:00:00,1.5241,1.5241,1.52345,1.52365,1853400080.0
2008-09-25 04:05:00,1.5237,1.524,1.523,1.524,368600000.0
2008-09-25 04:10:00,1.52395,1.52445,1.5232,1.5232,1047000000.0
2008-09-25 04:15:00,1.5232,1.5232,1.5221,1.5224,1400900001.0
2008-09-25 04:20:00,1.5221,1.52275,1.5221,1.5224,914300008.0
2008-09-25 04:25:00,1.5224,1.5224,1.52145,1.52225,766300000.0
2008-09-25 04:30:00,1.5223,1.52255,1.5219,1.52255,388200002.0
2008-09-25 04:35:00,1.5225,1.52345,1.52235,1.52345,342600000.0
2008-09-25 04:40:00,1.52345,1.52415,1.5234,1.5235,452200014.0
2008-09-25 04:45:00,1.5235,1.5244,1.5235,1.5243,438100008.0
2008-09-25 04:50:00,1.5243,1.5246,1.5239,1.52405,670200000.0
2008-09-25 04:55:00,1.5242,1.5251,1.5239,1.5246,1064000000.0
2008-09-25 05:00:00,1.5246,1.5247,1.5238,1.5241,873999998.0
2008-09-25 05:05:00,1.5242,1.5246,1.5235,1.52385,489400000.0
2008-09-25 05:10:00,1.5239,1.52415,1.5232,1.52325,277600000.0
2008-09-25 05:15:00,1.52325,1.5234,1.523,1.5231,359000000.0
2008-09-25 05:20:00,1.52315,1.5236,1.52305,1.5232,522400000.0
2008-09-25 05:25:00,1.5232,1.5235,1.52285,1.5231,909400000.0
2008-09-25 05:30:00,1.52315,1.5232,1.52225,1.52235,563800000.0
2008-09-25 05:35:00,1.52225,1.5231,1.52225,1.52305,349200000.0
2008-09-25 05:40:00,1.523,1.523,1.52265,1.5228,418600000.0
2008-09-25 05:45:00,1.5228,1.5228,1.52185,1.52225,554000000.0
2008-09-25 05:50:00,1.5224,1.52285,1.5221,1.5222,349799999.0
2008-09-25 05:55:00,1.5222,1.52245,1.5222,1.5224,163200000.0
2008-09-25 06:00:00,1.5224,1.52255,1.5224,1.5224,268800000.0
2008-09-25 06:05:00,1.5224,1.5231,1.52165,1.52215,834300000.0
2008-09-25 06:10:00,1.52215,1.5229,1.52215,1.52255,360600000.0
2008-09-25 06:15:00,1.52265,1.5229,1.52235,1.52285,208600000.0
2008-09-25 06:20:00,1.5229,1.52325,1.5224,1.52325,410200000.0
2008-09-25 06:25:00,1.52325,1.5235,1.5224,1.52255,521600000.0
2008-09-25 06:30:00,1.52255,1.52315,1.5224,1.5224,670500000.0
2008-09-25 06:35:00,1.5225,1.5226,1.5216,1.5224,852300000.0
2008-09-25 06:40:00,1.5224,1.52245,1.5224,1.5224,730100000.0
2008-09-25 06:45:00,1.5224,1.5227,1.5219,1.52255,810000000.0
2008-09-25 06:50:00,1.5226,1.52275,1.5217,1.52205,459200000.0
2008-09-25 06:55:00,1.52205,1.5224,1.52205,1.5222,353400000.0
2008-09-25 07:00:00,1.5222,1.52435,1.52205,1.52405,1054400000.0
2008-09-25 07:05:00,1.52405,1.5248,1.5236,1.5242,766400000.0
2008-09-25 07:10:00,1.52435,1.5244,1.52355,1.52415,724000000.0
2008-09-25 07:15:00,1.52415,1.52545,1.5241,1.52535,741800000.0
2008-09-25 07:20:00,1.52535,1.52535,1.5235,1.5236,908000000.0
2008-09-25 07:25:00,1.5236,1.52445,1.52335,1.52415,664400000.0
2008-09-25 07:30:00,1.52415,1.52425,1.5239,1.5242,783200000.0
2008-09-25 07:35:00,1.52425,1.52495,1.524,1.52435,962800000.0
2008-09-25 07:40:00,1.5244,1.5245,1.5231,1.5233,942600000.0
2008-09-25 07:45:00,1.5234,1.5242,1.52335,1.524,509800000.0
2008-09-25 07:50:00,1.524,1.524,1.5234,1.52345,1383800031.0
2008-09-25 07:55:00,1.52345,1.52365,1.5234,1.5234,2051400070.0
2008-09-25 08:00:00,1.5234,1.52355,1.5227,1.52325,2236200073.0
2008-09-25 08:05:00,1.5233,1.52415,1.52295,1.524,1298199999.0
2008-09-25 08:10:00,1.524,1.5249,1.5234,1.52475,1603800000.0
2008-09-25 08:15:00,1.52475,1.5256,1.52465,1.5254,2359000000.0
2008-09-25 08:20:00,1.5254,1.5254,1.5241,1.52475,1188200000.0
2008-09-25 08:25:00,1.5248,1.5252,1.52425,1.525,1068100000.0
2008-09-25 08:30:00,1.52505,1.5264,1.5247,1.5264,1145800000.0
2008-09-25 08:35:00,1.5263,1.52755,1.5263,1.5269,1804800000.0
2008-09-25 08:40:00,1.52695,1.5287,1.5265,1.52785,1932200000.0
2008-09-25 08:45:00,1.52785,1.52815,1.52655,1.52695,1759600000.0
2008-09-25 08:50:00,1.527,1.5286,1.52685,1.5282,1417400000.0
2008-09-25 08:55:00,1.52825,1.5286,1.5275,1.5276,1771600000.0
2008-09-25 09:00:00,1.5277,1.52825,1.52735,1.5277,1586600000.0
2008-09-25 09:05:00,1.5277,1.5294,1.5277,1.5288,999600000.0
2008-09-25 09:10:00,1.5287,1.5287,1.5268,1.52745,1899200000.0
2008-09-25 09:15:00,1.5274,1.52825,1.5265,1.5271,1494400000.0
2008-09-25 09:20:00,1.527,1.52765,1.52615,1.52655,1492200000.0
2008-09-25 09:25:00,1.5266,1.52685,1.5262,1.5268,877000000.0
2008-09-25 09:30:00,1.5268,1.5268,1.52525,1.52605,1405000000.0
2008-09-25 09:35:00,1.5261,1.52665,1.52575,1.5264,955400000.0
2008-09-25 09:40:00,1.52645,1.52675,1.5255,1.5255,980000000.0
2008-09-25 09:45:00,1.5255,1.5258,1.5241,1.5249,1250000000.0
2008-09-25 09:50:00,1.52485,1.5253,1.5244,1.5245,1063600012.0
2008-09-25 09:55:00,1.5245,1.52495,1.5234,1.52445,1655100013.0
2008-09-25 10:00:00,1.52445,1.5248,1.52355,1.5242,1530500000.0
2008-09-25 10:05:00,1.52425,1.52475,1.52365,1.52365,1365600000.0
2008-09-25 10:10:00,1.52365,1.5237,1.5224,1.5229,1420400000.0
2008-09-25 10:15:00,1.5229,1.52405,1.5228,1.5236,1354000000.0
2008-09-25 10:20:00,1.5236,1.52365,1.5229,1.523,1071200000.0
2008-09-25 10:25:00,1.523,1.5235,1.52295,1.52335,900200000.0
2008-09-25 10:30:00,1.52335,1.52345,1.52165,1.52195,1342800000.0
2008-09-25 10:35:00,1.52195,1.5232,1.52175,1.5231,1338800000.0
2008-09-25 10:40:00,1.52315,1.5236,1.5224,1.52295,1367000000.0
2008-09-25 10:45:00,1.523,1.5232,1.5221,1.52235,2080600000.0
2008-09-25 10:50:00,1.5224,1.5233,1.5223,1.52315,1834600000.0
2008-09-25 10:55:00,1.52315,1.52335,1.5227,1.5228,1192000000.0
2008-09-25 11:00:00,1.52285,1.5246,1.52285,1.5243,1343400000.0
2008-09-25 11:05:00,1.5243,1.52485,1.52405,1.52405,1879500000.0
2008-09-25 11:10:00,1.52405,1.52455,1.524,1.52415,1196600000.0
2008-09-25 11:15:00,1.52415,1.5248,1.5233,1.52345,1408800000.0
2008-09-25 11:20:00,1.5235,1.5235,1.5212,1.5212,2170800039.0
2008-09-25 11:25:00,1.52095,1.52205,1.5209,1.5213,1409800000.0
2008-09-25 11:30:00,1.52135,1.52155,1.5208,1.52085,1492400000.0
2008-09-25 11:35:00,1.5209,1.52135,1.5195,1.52015,1484400000.0
2008-09-25 11:40:00,1.52015,1.5204,1.51815,1.5192,2910700003.0
2008-09-25 11:45:00,1.5192,1.51965,1.51765,1.51805,1922900000.0
2008-09-25 11:50:00,1.5181,1.52065,1.5181,1.51955,2196500000.0
2008-09-25 11:55:00,1.51955,1.52055,1.51945,1.5198,1011600000.0
2008-09-25 12:00:00,1.5199,1.521,1.5197,1.5203,1149000000.0
2008-09-25 12:05:00,1.5203,1.52095,1.5201,1.5208,837200000.0
2008-09-25 12:10:00,1.5208,1.52105,1.5201,1.5202,2386600094.0
2008-09-25 12:15:00,1.5202,1.5203,1.5193,1.5196,1174800000.0
2008-09-25 12:20:00,1.51965,1.52005,1.5193,1.51965,396200000.0
2008-09-25 12:25:00,1.51965,1.51965,1.51835,1.5187,1258400000.0
2008-09-25 12:30:00,1.51875,1.51895,1.5172,1.51745,1567200000.0
2008-09-25 12:35:00,1.51735,1.51765,1.5167,1.51715,1709200000.0
2008-09-25 12:40:00,1.51715,1.5182,1.5165,1.51755,2037600000.0
2008-09-25 12:45:00,1.51755,1.5183,1.51675,1.5172,1383500000.0
2008-09-25 12:50:00,1.5173,1.5177,1.5161,1.5175,2198800000.0
2008-09-25 12:55:00,1.51745,1.519,1.5172,1.51875,1342400000.0
2008-09-25 13:00:00,1.5188,1.51885,1.5178,1.518,1482600000.0
2008-09-25 13:05:00,1.5179,1.5182,1.51735,1.5175,1209400000.0
2008-09-25 13:10:00,1.5175,1.5176,1.51525,1.51555,1022300000.0
2008-09-25 13:15:00,1.5156,1.51655,1.51535,1.5163,1538000000.0
2008-09-25 13:20:00,1.5163,1.5172,1.51565,1.51575,2451500000.0
2008-09-25 13:25:00,1.51585,1.51755,1.51535,1.5173,1790200000.0
2008-09-25 13:30:00,1.51735,1.51855,1.51725,1.51805,1534200000.0
2008-09-25 13:35:00,1.51805,1.51855,1.517,1.5172,1298400000.0
2008-09-25 13:40:00,1.5172,1.5178,1.51675,1.5177,1555000000.0
2008-09-25 13:45:00,1.5177,1.51835,1.51695,1.51775,1121600000.0
2008-09-25 13:50:00,1.51785,1.51805,1.51725,1.5177,1973000000.0
2008-09-25 13:55:00,1.51765,1.5188,1.51765,1.5183,1394000000.0
2008-09-25 14:00:00,1.5183,1.5198,1.51805,1.5191,2078000000.0
2008-09-25 14:05:00,1.5191,1.52035,1.5191,1.51955,1995400000.0
2008-09-25 14:10:00,1.51955,1.52115,1.5195,1.521,1829300000.0
2008-09-25 14:15:00,1.521,1.521,1.5186,1.51905,1067900000.0
2008-09-25 14:20:00,1.519,1.5194,1.51715,1.51715,2735200002.0
2008-09-25 14:25:00,1.51715,1.51745,1.51565,1.5164,2258400000.0
2008-09-25 14:30:00,1.5164,1.51905,1.51635,1.5179,3297300000.0
2008-09-25 14:35:00,1.5179,1.5185,1.5171,1.5179,2889800000.0
2008-09-25 14:40:00,1.5179,1.51895,1.51765,1.51885,2823900000.0
2008-09-25 14:45:00,1.51875,1.5192,1.51775,1.5182,2647900004.0
2008-09-25 14:50:00,1.51775,1.51955,1.51775,1.51885,3048700009.0
2008-09-25 14:55:00,1.51885,1.52,1.51875,1.519,1751600000.0
2008-09-25 15:00:00,1.5191,1.5199,1.5189,1.5189,1670800000.0
2008-09-25 15:05:00,1.5189,1.5193,1.5184,1.5184,2334200000.0
2008-09-25 15:10:00,1.5184,1.5184,1.5161,1.51655,2454300000.0
2008-09-25 15:15:00,1.51655,1.51755,1.5158,1.5171,2255000000.0
2008-09-25 15:20:00,1.5171,1.5177,1.51635,1.5169,2674000000.0
2008-09-25 15:25:00,1.5169,1.5169,1.51575,1.5162,1768000000.0
2008-09-25 15:30:00,1.5162,1.5179,1.5155,1.51735,2038000000.0
2008-09-25 15:35:00,1.51745,1.5189,1.51645,1.5188,1266400000.0
2008-09-25 15:40:00,1.5189,1.52015,1.5185,1.51955,2485800000.0
2008-09-25 15:45:00,1.51955,1.51965,1.5184,1.5185,1213800000.0
2008-09-25 15:50:00,1.5185,1.5191,1.5181,1.5188,1386600000.0
2008-09-25 15:55:00,1.5188,1.51945,1.5182,1.5194,1629800000.0
2008-09-25 16:00:00,1.5194,1.5211,1.51905,1.51975,2417900000.0
2008-09-25 16:05:00,1.5197,1.52165,1.51895,1.51965,2569500000.0
2008-09-25 16:10:00,1.51965,1.51985,1.51875,1.5189,2387800000.0
2008-09-25 16:15:00,1.51885,1.519,1.51625,1.51665,3184100000.0
2008-09-25 16:20:00,1.5167,1.51785,1.5164,1.5169,2344800000.0
2008-09-25 16:25:00,1.5169,1.5171,1.5154,1.51675,2392800000.0
2008-09-25 16:30:00,1.51675,1.518,1.51575,1.51665,2606100000.0
2008-09-25 16:35:00,1.51665,1.518,1.51665,1.5171,2738600000.0
2008-09-25 16:40:00,1.51705,1.51945,1.5169,1.51915,3119100000.0
2008-09-25 16:45:00,1.519,1.5193,1.5184,1.51895,3050000000.0
2008-09-25 16:50:00,1.5189,1.519,1.51685,1.51685,2854500000.0
2008-09-25 16:55:00,1.51685,1.5174,1.5154,1.51555,3308600002.0
2008-09-25 17:00:00,1.5155,1.5177,1.5151,1.51735,2896400005.0
2008-09-25 17:05:00,1.5174,1.51825,1.51645,1.51725,2022400000.0
2008-09-25 17:10:00,1.51725,1.51785,1.51655,1.5178,1833300000.0
2008-09-25 17:15:00,1.5177,1.5185,1.516,1.51665,2560800000.0
2008-09-25 17:20:00,1.51655,1.51695,1.51495,1.5157,2537600000.0
2008-09-25 17:25:00,1.5157,1.51615,1.51315,1.51315,2866400000.0
2008-09-25 17:30:00,1.5131,1.5146,1.5131,1.5142,1949000000.0
2008-09-25 17:35:00,1.5142,1.5156,1.514,1.51415,2155800000.0
2008-09-25 17:40:00,1.51415,1.51485,1.51355,1.51435,1958400000.0
2008-09-25 17:45:00,1.51435,1.5152,1.5139,1.51425,1988200000.0
2008-09-25 17:50:00,1.51435,1.5144,1.513,1.51385,2576300000.0
2008-09-25 17:55:00,1.5137,1.5147,1.51295,1.5137,1480500000.0
2008-09-25 18:00:00,1.51365,1.51565,1.5132,1.515,2751200000.0
2008-09-25 18:05:00,1.515,1.515,1.5127,1.51285,2754799928.0
2008-09-25 18:10:00,1.51275,1.51365,1.51275,1.5135,2251799996.0
2008-09-25 18:15:00,1.5135,1.51395,1.5132,1.5136,1782000002.0
2008-09-25 18:20:00,1.51325,1.5154,1.5132,1.51495,2047600000.0
2008-09-25 18:25:00,1.51495,1.51595,1.5143,1.5148,2946399918.0
2008-09-25 18:30:00,1.5148,1.51535,1.51435,1.5151,1541100000.0
2008-09-25 18:35:00,1.5151,1.51625,1.51475,1.51495,2014900000.0
2008-09-25 18:40:00,1.5151,1.5151,1.5136,1.5136,2085200000.0
2008-09-25 18:45:00,1.5136,1.5137,1.5126,1.51325,1954100000.0
2008-09-25 18:50:00,1.51325,1.5138,1.5131,1.51365,1503000000.0
2008-09-25 18:55:00,1.5137,1.5138,1.5091,1.50925,2511300003.0
2008-09-25 19:00:00,1.5093,1.5112,1.5083,1.50975,2903299993.0
2008-09-25 19:05:00,1.50975,1.5113,1.50975,1.5112,1416400000.0
2008-09-25 19:10:00,1.5112,1.5113,1.5086,1.5102,1720500000.0
2008-09-25 19:15:00,1.5102,1.51205,1.5102,1.5114,2351100000.0
2008-09-25 19:20:00,1.51145,1.5136,1.51095,1.5121,1700400000.0
2008-09-25 19:25:00,1.5122,1.5131,1.51185,1.51205,1787200000.0
2008-09-25 19:30:00,1.51205,1.5121,1.51,1.51025,1277400000.0
2008-09-25 19:35:00,1.5102,1.51035,1.5079,1.50825,2511600000.0
2008-09-25 19:40:00,1.50815,1.5097,1.50815,1.5095,1761200000.0
2008-09-25 19:45:00,1.50955,1.50965,1.50885,1.5091,1047800000.0
2008-09-25 19:50:00,1.5091,1.51115,1.5089,1.51105,1625800000.0
2008-09-25 19:55:00,1.51025,1.5117,1.51025,1.51105,1665800000.0
2008-09-25 20:00:00,1.51105,1.5117,1.51025,1.5117,1727400000.0
2008-09-25 20:05:00,1.51175,1.51205,1.51135,1.51175,1362400000.0
2008-09-25 20:10:00,1.51175,1.5121,1.51095,1.51205,1185100000.0
2008-09-25 20:15:00,1.512,1.5122,1.51115,1.5112,1175100000.0
2008-09-25 20:20:00,1.51125,1.5126,1.51125,1.51175,1231600000.0
2008-09-25 20:25:00,1.5118,1.51265,1.5117,1.51195,1972900000.0
2008-09-25 20:30:00,1.51205,1.51235,1.51085,1.51125,1182000000.0
2008-09-25 20:35:00,1.51125,1.51155,1.50975,1.51065,1394000000.0
2008-09-25 20:40:00,1.51065,1.5107,1.5096,1.51,1514800000.0
2008-09-25 20:45:00,1.51,1.51,1.5093,1.50975,509400000.0
2008-09-25 20:50:00,1.50975,1.51275,1.5096,1.51215,1487600000.0
2008-09-25 20:55:00,1.51215,1.51365,1.51015,1.5113,3514699944.0
2008-09-25 21:00:00,1.5113,1.51155,1.50985,1.51155,1418800000.0
2008-09-25 21:05:00,1.5115,1.51235,1.5108,1.51195,1402000000.0
2008-09-25 21:10:00,1.51205,1.5128,1.51175,1.5127,696800000.0
2008-09-25 21:15:00,1.51275,1.51285,1.51125,1.5114,1080300000.0
2008-09-25 21:20:00,1.5114,1.5114,1.5107,1.5111,1060200000.0
2008-09-25 21:25:00,1.5111,1.5113,1.51045,1.51085,932400000.0
2008-09-25 21:30:00,1.51115,1.51225,1.5109,1.5116,1092999998.0
2008-09-25 21:35:00,1.5116,1.5117,1.5106,1.5111,1991899948.0
2008-09-25 21:40:00,1.5111,1.5112,1.5102,1.5109,507400000.0
2008-09-25 21:45:00,1.51095,1.5125,1.51075,1.5119,910399991.0
2008-09-25 21:50:00,1.5119,1.51245,1.5118,1.5124,640499996.0
2008-09-25 21:55:00,1.5123,1.51375,1.51205,1.5132,754600000.0
2008-09-25 22:00:00,1.5132,1.5132,1.5111,1.5111,1181399955.0
2008-09-25 22:05:00,1.5111,1.5117,1.5102,1.5109,1150500000.0
2008-09-25 22:10:00,1.5109,1.5109,1.5103,1.5105,476999998.0
2008-09-25 22:15:00,1.5104,1.51065,1.5101,1.5104,525300000.0
2008-09-25 22:20:00,1.5104,1.51105,1.51005,1.5108,574400000.0
2008-09-25 22:25:00,1.5108,1.51085,1.51005,1.51065,258300000.0
2008-09-25 22:30:00,1.51055,1.5107,1.5101,1.5101,380300000.0
2008-09-25 22:35:00,1.5101,1.51095,1.5096,1.5105,663700000.0
2008-09-25 22:40:00,1.5105,1.5108,1.5098,1.5098,1018300000.0
2008-09-25 22:45:00,1.5098,1.5098,1.5094,1.5097,106500000.0
2008-09-25 22:50:00,1.5098,1.5101,1.5093,1.50995,173700000.0
2008-09-25 22:55:00,1.51,1.51155,1.5098,1.5114,538300000.0
2008-09-25 23:00:00,1.5114,1.5118,1.5112,1.5118,213299998.0
2008-09-25 23:05:00,1.51175,1.51245,1.5114,1.5124,139399999.0
2008-09-25 23:10:00,1.51245,1.5129,1.5119,1.51225,269000000.0
2008-09-25 23:15:00,1.5122,1.5127,1.5122,1.5123,636600000.0
2008-09-25 23:20:00,1.5123,1.51235,1.5109,1.5109,1423099994.0
2008-09-25 23:25:00,1.5109,1.51095,1.5102,1.5109,353100000.0
2008-09-25 23:30:00,1.5109,1.5113,1.5108,1.5109,169500000.0
2008-09-25 23:35:00,1.5109,1.5112,1.5105,1.5109,324000000.0
2008-09-25 23:40:00,1.5109,1.5109,1.51,1.51055,120800000.0
2008-09-25 23:45:00,1.51055,1.5109,1.5098,1.5098,160600000.0
2008-09-25 23:50:00,1.5098,1.5102,1.5098,1.5099,223200000.0
2008-09-25 23:55:00,1.5099,1.5101,1.5098,1.5098,223200000.0
2008-09-26 00:00:00,1.5098,1.51025,1.5098,1.5099,163200000.0
2008-09-26 00:05:00,1.51005,1.51025,1.50985,1.50995,175899999.0
2008-09-26 00:10:00,1.5098,1.51035,1.5098,1.5101,184300001.0
2008-09-26 00:15:00,1.51015,1.51055,1.5099,1.51025,194400000.0
2008-09-26 00:20:00,1.51025,1.51115,1.5101,1.51115,278700000.0
2008-09-26 00:25:00,1.51115,1.5114,1.5109,1.51115,364900000.0
2008-09-26 00:30:00,1.51115,1.5119,1.511,1.51145,433000000.0
2008-09-26 00:35:00,1.5115,1.51255,1.51145,1.51255,295200000.0
2008-09-26 00:40:00,1.5126,1.51285,1.5124,1.5124,428100000.0
2008-09-26 00:45:00,1.5124,1.5124,1.5124,1.5124,473700000.0
2008-09-26 00:50:00,1.5124,1.5125,1.51165,1.5124,537700000.0
2008-09-26 00:55:00,1.5124,1.5124,1.5124,1.5124,258300000.0
2008-09-26 01:00:00,1.5124,1.5126,1.5121,1.5124,245400000.0
2008-09-26 01:05:00,1.5124,1.5124,1.5106,1.5106,400800000.0
2008-09-26 01:10:00,1.5106,1.51075,1.5106,1.5106,349600000.0
2008-09-26 01:15:00,1.5107,1.51225,1.5106,1.51215,193400000.0
2008-09-26 01:20:00,1.51225,1.51225,1.51115,1.51175,431100000.0
2008-09-26 01:25:00,1.51175,1.51245,1.5112,1.51235,232300000.0
2008-09-26 01:30:00,1.51245,1.5134,1.512,1.512,967000002.0
2008-09-26 01:35:00,1.512,1.51285,1.512,1.5126,584400000.0
2008-09-26 01:40:00,1.51265,1.5134,1.5126,1.5129,404300000.0
2008-09-26 01:45:00,1.5129,1.51295,1.51225,1.5126,370000000.0
2008-09-26 01:50:00,1.5126,1.51475,1.51255,1.5144,1700400000.0
2008-09-26 01:55:00,1.5144,1.5144,1.5141,1.5141,2575200000.0
2008-09-26 02:00:00,1.5141,1.5143,1.51385,1.51415,622600000.0
2008-09-26 02:05:00,1.5141,1.5141,1.51315,1.5132,515800000.0
2008-09-26 02:10:00,1.51315,1.5136,1.5127,1.51325,549600000.0
2008-09-26 02:15:00,1.5132,1.5133,1.51285,1.51285,223000000.0
2008-09-26 02:20:00,1.51285,1.51305,1.5126,1.5126,380600000.0
2008-09-26 02:25:00,1.5125,1.51325,1.51245,1.51325,379800000.0
2008-09-26 02:30:00,1.5133,1.51385,1.5132,1.51385,183800000.0
2008-09-26 02:35:00,1.51385,1.5149,1.51385,1.5146,670400000.0
2008-09-26 02:40:00,1.5146,1.51545,1.5146,1.51485,697800000.0
2008-09-26 02:45:00,1.51485,1.51495,1.5144,1.5146,646200000.0
2008-09-26 02:50:00,1.51455,1.5151,1.5135,1.51405,1039199999.0
2008-09-26 02:55:00,1.51405,1.5152,1.5139,1.5148,765799999.0
2008-09-26 03:00:00,1.5148,1.51535,1.5146,1.5147,557000000.0
2008-09-26 03:05:00,1.5147,1.5158,1.5147,1.51485,791799999.0
2008-09-26 03:10:00,1.51485,1.51495,1.5141,1.51445,341400000.0
2008-09-26 03:15:00,1.51445,1.5147,1.5139,1.5139,241600000.0
2008-09-26 03:20:00,1.5145,1.51475,1.5133,1.5143,430800000.0
2008-09-26 03:25:00,1.51415,1.51435,1.51365,1.51365,263000000.0
2008-09-26 03:30:00,1.51365,1.51405,1.5134,1.51395,543200000.0
2008-09-26 03:35:00,1.51395,1.51395,1.5135,1.5139,1163799989.0
2008-09-26 03:40:00,1.514,1.51495,1.51385,1.5146,296000000.0
2008-09-26 03:45:00,1.5146,1.5147,1.5143,1.5145,184400000.0
2008-09-26 03:50:00,1.5145,1.51485,1.5144,1.5148,186400000.0
2008-09-26 03:55:00,1.51485,1.51555,1.5148,1.5154,576100000.0
2008-09-26 04:00:00,1.5154,1.51555,1.51495,1.5153,252200000.0
2008-09-26 04:05:00,1.51515,1.5153,1.51505,1.5152,134000000.0
2008-09-26 04:10:00,1.51525,1.5158,1.5145,1.5147,275500000.0
2008-09-26 04:15:00,1.5147,1.51525,1.5146,1.5147,244200000.0
2008-09-26 04:20:00,1.51465,1.51495,1.514,1.51415,421500000.0
2008-09-26 04:25:00,1.51415,1.51475,1.514,1.5146,367600000.0
2008-09-26 04:30:00,1.5146,1.5148,1.51425,1.5148,178400000.0
2008-09-26 04:35:00,1.5148,1.51555,1.51475,1.5148,566200000.0
2008-09-26 04:40:00,1.51475,1.5156,1.5147,1.5156,353100000.0
2008-09-26 04:45:00,1.5155,1.51585,1.5151,1.5153,150200000.0
2008-09-26 04:50:00,1.51525,1.5155,1.5151,1.5155,142800000.0
2008-09-26 04:55:00,1.5156,1.5157,1.5153,1.51545,37200000.0
2008-09-26 05:00:00,1.51555,1.51555,1.5148,1.51515,360000000.0
2008-09-26 05:05:00,1.5152,1.51535,1.515,1.51515,191000000.0
2008-09-26 05:10:00,1.5152,1.5153,1.51495,1.5151,188000000.0
2008-09-26 05:15:00,1.51515,1.5152,1.5146,1.5147,284400000.0
2008-09-26 05:20:00,1.5147,1.5147,1.5143,1.51445,367000000.0
2008-09-26 05:25:00,1.5145,1.5148,1.5144,1.5147,327600000.0
2008-09-26 05:30:00,1.51475,1.51565,1.5147,1.515,517999977.0
2008-09-26 05:35:00,1.515,1.5157,1.515,1.51525,380199998.0
2008-09-26 05:40:00,1.5153,1.5157,1.5151,1.5157,148200000.0
2008-09-26 05:45:00,1.5156,1.51605,1.5153,1.51575,334900000.0
2008-09-26 05:50:00,1.5158,1.516,1.5155,1.51555,233000000.0
2008-09-26 05:55:00,1.5155,1.51565,1.51535,1.5156,231300000.0
2008-09-26 06:00:00,1.51565,1.516,1.5152,1.51555,317500000.0
2008-09-26 06:05:00,1.5156,1.51595,1.51555,1.51585,148600000.0
2008-09-26 06:10:00,1.51575,1.5159,1.5148,1.5153,206400000.0
2008-09-26 06:15:00,1.51525,1.51545,1.51495,1.51495,240800000.0
2008-09-26 06:20:00,1.51495,1.5151,1.5144,1.5147,358600000.0
2008-09-26 06:25:00,1.5147,1.5148,1.5143,1.5143,1427799935.0
2008-09-26 06:30:00,1.5143,1.5143,1.5132,1.5139,1042899976.0
2008-09-26 06:35:00,1.51395,1.514,1.5135,1.5137,222500000.0
2008-09-26 06:40:00,1.5137,1.51415,1.5137,1.51415,161400000.0
2008-09-26 06:45:00,1.51415,1.5152,1.51415,1.515,372200000.0
2008-09-26 06:50:00,1.515,1.5155,1.5148,1.5154,238400000.0
2008-09-26 06:55:00,1.51535,1.5168,1.5145,1.51675,403200000.0
2008-09-26 07:00:00,1.5168,1.5169,1.51515,1.51595,940699994.0
2008-09-26 07:05:00,1.51595,1.516,1.51405,1.5147,753500000.0
2008-09-26 07:10:00,1.51465,1.5148,1.5136,1.5148,1574500005.0
2008-09-26 07:15:00,1.51485,1.51495,1.5136,1.5142,332000000.0
2008-09-26 07:20:00,1.5142,1.5145,1.5132,1.5138,204500000.0
2008-09-26 07:25:00,1.5138,1.5145,1.5136,1.5142,1136899943.0
2008-09-26 07:30:00,1.5142,1.5142,1.5132,1.5134,619399978.0
2008-09-26 07:35:00,1.5134,1.51395,1.5133,1.5137,349000000.0
2008-09-26 07:40:00,1.5137,1.5137,1.5128,1.5131,74000000.0
2008-09-26 07:45:00,1.5128,1.51435,1.5127,1.5134,724900000.0
2008-09-26 07:50:00,1.5137,1.51455,1.5129,1.51425,885500000.0
2008-09-26 07:55:00,1.51425,1.5144,1.5137,1.5142,919100000.0
2008-09-26 08:00:00,1.5142,1.5142,1.51195,1.51275,1566300000.0
2008-09-26 08:05:00,1.51275,1.51385,1.51275,1.5138,1056400000.0
2008-09-26 08:10:00,1.5138,1.5144,1.5138,1.5141,752800000.0
2008-09-26 08:15:00,1.514,1.5141,1.5131,1.5136,1407900000.0
2008-09-26 08:20:00,1.5136,1.51425,1.5135,1.5141,1594300000.0
2008-09-26 08:25:00,1.5141,1.5142,1.5135,1.5142,1583800000.0
2008-09-26 08:30:00,1.51425,1.5143,1.513,1.5132,1824300000.0
2008-09-26 08:35:00,1.5132,1.5135,1.5132,1.51345,583600000.0
2008-09-26 08:40:00,1.5135,1.51405,1.51345,1.51375,634200000.0
2008-09-26 08:45:00,1.5138,1.51455,1.5138,1.5142,1144800000.0
2008-09-26 08:50:00,1.5142,1.5143,1.5134,1.51405,1327000000.0
2008-09-26 08:55:00,1.51405,1.51445,1.51335,1.51375,733200000.0
2008-09-26 09:00:00,1.51375,1.51445,1.51325,1.514,1516200000.0
2008-09-26 09:05:00,1.514,1.51415,1.5127,1.5135,2102000000.0
2008-09-26 09:10:00,1.51345,1.5136,1.5116,1.5126,3366099995.0
2008-09-26 09:15:00,1.51255,1.51375,1.51195,1.51335,1346300000.0
2008-09-26 09:20:00,1.51335,1.51345,1.51115,1.5118,1134400000.0
2008-09-26 09:25:00,1.5118,1.51205,1.5103,1.51115,2060700000.0
2008-09-26 09:30:00,1.51115,1.5117,1.5099,1.51025,2479200000.0
2008-09-26 09:35:00,1.51025,1.51175,1.51005,1.51165,1980500000.0
2008-09-26 09:40:00,1.5116,1.5122,1.5103,1.5111,2414300000.0
2008-09-26 09:45:00,1.5111,1.5111,1.50965,1.51055,2157100000.0
2008-09-26 09:50:00,1.51055,1.51085,1.5097,1.5103,1430900000.0
2008-09-26 09:55:00,1.5103,1.5105,1.5093,1.5105,1883100000.0
2008-09-26 10:00:00,1.5104,1.5116,1.5098,1.5115,1320000000.0
2008-09-26 10:05:00,1.51145,1.51165,1.5102,1.51055,2090800000.0
2008-09-26 10:10:00,1.51055,1.5122,1.5101,1.5119,2178800000.0
2008-09-26 10:15:00,1.5119,1.5123,1.51145,1.51145,608300000.0
2008-09-26 10:20:00,1.51145,1.51365,1.5114,1.513,1735800000.0
2008-09-26 10:25:00,1.5129,1.5136,1.51245,1.5125,2010200000.0
2008-09-26 10:30:00,1.51245,1.51315,1.5121,1.5123,2480800000.0
2008-09-26 10:35:00,1.5123,1.51305,1.5119,1.51235,1846200001.0
2008-09-26 10:40:00,1.51235,1.51305,1.51235,1.51265,1740200000.0
2008-09-26 10:45:00,1.51265,1.51335,1.51195,1.51325,2555800000.0
2008-09-26 10:50:00,1.51325,1.5144,1.51295,1.5133,2330100000.0
2008-09-26 10:55:00,1.51325,1.5142,1.513,1.5136,1052600000.0
2008-09-26 11:00:00,1.51355,1.51385,1.5126,1.513,1487900000.0
2008-09-26 11:05:00,1.5129,1.51315,1.5116,1.51205,2044600000.0
2008-09-26 11:10:00,1.51205,1.5125,1.5113,1.5116,1875000000.0
2008-09-26 11:15:00,1.51155,1.5117,1.51055,1.5115,2349700000.0
2008-09-26 11:20:00,1.51155,1.5125,1.511,1.5121,1988500000.0
2008-09-26 11:25:00,1.51215,1.51265,1.5112,1.51125,1538200000.0
2008-09-26 11:30:00,1.51125,1.51155,1.51075,1.511,1433300000.0
2008-09-26 11:35:00,1.5111,1.51125,1.5092,1.50985,1846500000.0
2008-09-26 11:40:00,1.5099,1.5114,1.50945,1.51125,1678500000.0
2008-09-26 11:45:00,1.51125,1.5116,1.50935,1.50935,1669500001.0
2008-09-26 11:50:00,1.5094,1.51005,1.50915,1.5098,1569800000.0
2008-09-26 11:55:00,1.50975,1.51025,1.50965,1.50965,1226200000.0
2008-09-26 12:00:00,1.50965,1.51025,1.5091,1.50955,2221800000.0
2008-09-26 12:05:00,1.50955,1.51045,1.5095,1.50995,1322600000.0
2008-09-26 12:10:00,1.50995,1.5102,1.50885,1.5089,1281400000.0
2008-09-26 12:15:00,1.5089,1.50915,1.50805,1.5091,1263199999.0
2008-09-26 12:20:00,1.5091,1.5092,1.5081,1.5084,921600000.0
2008-09-26 12:25:00,1.5084,1.50875,1.5073,1.50865,1141900000.0
2008-09-26 12:30:00,1.50865,1.50955,1.5077,1.50815,1901300000.0
2008-09-26 12:35:00,1.50815,1.5099,1.50795,1.5093,1458200000.0
2008-09-26 12:40:00,1.50935,1.51065,1.5092,1.5098,1980200000.0
2008-09-26 12:45:00,1.5098,1.51055,1.50945,1.5099,1390200000.0
2008-09-26 12:50:00,1.50995,1.51085,1.50935,1.5107,1274600001.0
2008-09-26 12:55:00,1.5107,1.5116,1.51045,1.51075,1531100000.0
2008-09-26 13:00:00,1.5106,1.5121,1.5104,1.5116,1806800000.0
2008-09-26 13:05:00,1.5116,1.5123,1.51125,1.51215,672100000.0
2008-09-26 13:10:00,1.5123,1.51265,1.5116,1.512,1366800000.0
2008-09-26 13:15:00,1.51195,1.51285,1.51185,1.51275,1567000000.0
2008-09-26 13:20:00,1.51275,1.5129,1.51185,1.5119,1532800020.0
2008-09-26 13:25:00,1.5119,1.5121,1.5111,1.512,2038499998.0
2008-09-26 13:30:00,1.512,1.51335,1.51185,1.5127,4145799829.0
2008-09-26 13:35:00,1.5127,1.5138,1.51235,1.51255,2492399970.0
2008-09-26 13:40:00,1.5125,1.51365,1.51235,1.5135,1951400000.0
2008-09-26 13:45:00,1.5135,1.514,1.51315,1.5134,1758200000.0
2008-09-26 13:50:00,1.51335,1.51495,1.51335,1.51455,2020800000.0
2008-09-26 13:55:00,1.5145,1.5153,1.5143,1.51445,3126600000.0
2008-09-26 14:00:00,1.5144,1.5148,1.51365,1.51475,2376600000.0
2008-09-26 14:05:00,1.51475,1.51585,1.5143,1.5148,2068800000.0
2008-09-26 14:10:00,1.5148,1.5151,1.51405,1.5146,2768600000.0
2008-09-26 14:15:00,1.5142,1.51425,1.51255,1.5135,2655700000.0
2008-09-26 14:20:00,1.5135,1.5147,1.5128,1.51405,2730700000.0
2008-09-26 14:25:00,1.51405,1.5142,1.51295,1.51295,1983800000.0
2008-09-26 14:30:00,1.5129,1.5142,1.5129,1.5141,2155100000.0
2008-09-26 14:35:00,1.5141,1.51445,1.51355,1.51405,2268500000.0
2008-09-26 14:40:00,1.51405,1.5147,1.5137,1.51395,2486200000.0
2008-09-26 14:45:00,1.51395,1.5149,1.5133,1.5135,2419400000.0
2008-09-26 14:50:00,1.5135,1.51355,1.51275,1.51305,2098600000.0
2008-09-26 14:55:00,1.51305,1.5133,1.51125,1.51175,2973200000.0
2008-09-26 15:00:00,1.5118,1.51285,1.5116,1.51165,1866600000.0
2008-09-26 15:05:00,1.51165,1.51225,1.51105,1.512,2417800000.0
2008-09-26 15:10:00,1.512,1.5127,1.511,1.5121,2927800000.0
2008-09-26 15:15:00,1.5121,1.51245,1.5096,1.51,2770800000.0
2008-09-26 15:20:00,1.51,1.51005,1.5082,1.50905,3036800000.0
2008-09-26 15:25:00,1.50905,1.5091,1.5081,1.5087,2107200000.0
2008-09-26 15:30:00,1.5088,1.5102,1.5088,1.50955,2670100000.0
2008-09-26 15:35:00,1.5096,1.5096,1.50845,1.50845,3257400000.0
2008-09-26 15:40:00,1.50845,1.50995,1.50815,1.5089,2931000000.0
2008-09-26 15:45:00,1.5089,1.51195,1.50885,1.5116,2826200000.0
2008-09-26 15:50:00,1.51155,1.5132,1.5114,1.5122,3080799999.0
2008-09-26 15:55:00,1.5122,1.5135,1.5118,1.51335,2362300000.0
2008-09-26 16:00:00,1.5135,1.51525,1.5121,1.5125,2752500000.0
2008-09-26 16:05:00,1.51255,1.5129,1.5104,1.51065,2603000000.0
2008-09-26 16:10:00,1.51065,1.51165,1.5096,1.51135,2916500000.0
2008-09-26 16:15:00,1.51135,1.51245,1.5112,1.5117,1512000000.0
2008-09-26 16:20:00,1.51165,1.51295,1.51085,1.51295,2926800000.0
2008-09-26 16:25:00,1.51295,1.5132,1.51155,1.51155,2325800000.0
2008-09-26 16:30:00,1.51155,1.51245,1.51005,1.5104,2564800000.0
2008-09-26 16:35:00,1.51035,1.51235,1.51,1.51225,3348800000.0
2008-09-26 16:40:00,1.51225,1.5133,1.5118,1.51305,2530600000.0
2008-09-26 16:45:00,1.51305,1.51365,1.51265,1.51305,2013800000.0
2008-09-26 16:50:00,1.51295,1.51325,1.51185,1.5122,1947500000.0
2008-09-26 16:55:00,1.5122,1.5122,1.5101,1.512,2650000000.0
2008-09-26 17:00:00,1.512,1.51255,1.51075,1.51225,2715200000.0
2008-09-26 17:05:00,1.51235,1.5124,1.51015,1.5105,2141300000.0
2008-09-26 17:10:00,1.5105,1.51185,1.50985,1.5115,1463400000.0
2008-09-26 17:15:00,1.5115,1.5124,1.51105,1.51215,1546100000.0
2008-09-26 17:20:00,1.5121,1.51255,1.5111,1.512,2175800000.0
2008-09-26 17:25:00,1.51205,1.51295,1.51165,1.51195,1863399991.0
2008-09-26 17:30:00,1.51195,1.5121,1.5107,1.51105,1354800000.0
2008-09-26 17:35:00,1.51105,1.5112,1.5092,1.50975,1449400000.0
2008-09-26 17:40:00,1.5099,1.51025,1.50875,1.50895,997400000.0
2008-09-26 17:45:00,1.5093,1.5096,1.50875,1.5093,620500000.0
2008-09-26 17:50:00,1.5093,1.5093,1.50795,1.5086,2213700008.0
2008-09-26 17:55:00,1.5083,1.51105,1.5081,1.51085,2620799998.0
2008-09-26 18:00:00,1.5109,1.511,1.50985,1.5103,2542500001.0
2008-09-26 18:05:00,1.5103,1.5103,1.50945,1.5101,1460000001.0
2008-09-26 18:10:00,1.51015,1.51155,1.5098,1.51145,1263200000.0
2008-09-26 18:15:00,1.5115,1.5128,1.5114,1.5124,2295499987.0
2008-09-26 18:20:00,1.51245,1.51245,1.51065,1.51095,2839399984.0
2008-09-26 18:25:00,1.51095,1.5117,1.51025,1.51025,2016399998.0
2008-09-26 18:30:00,1.51015,1.51065,1.50835,1.50835,2090100003.0
2008-09-26 18:35:00,1.5087,1.5088,1.5074,1.50775,2418299999.0
2008-09-26 18:40:00,1.50775,1.50965,1.5076,1.50945,2466100000.0
2008-09-26 18:45:00,1.50935,1.5096,1.50815,1.5085,2721899979.0
2008-09-26 18:50:00,1.50855,1.51005,1.5085,1.5096,4410299994.0
2008-09-26 18:55:00,1.5096,1.5096,1.50865,1.50905,5088599998.0
2008-09-26 19:00:00,1.50905,1.51005,1.5086,1.50995,1288400000.0
2008-09-26 19:05:00,1.5099,1.5118,1.5099,1.51115,1769199999.0
2008-09-26 19:10:00,1.5111,1.5112,1.5103,1.51065,1992700000.0
2008-09-26 19:15:00,1.51065,1.51065,1.5098,1.5102,6570199997.0
2008-09-26 19:20:00,1.5102,1.5106,1.5098,1.5102,2994300007.0
2008-09-26 19:25:00,1.51015,1.5104,1.5098,1.5099,1825300000.0
2008-09-26 19:30:00,1.5098,1.511,1.5098,1.51025,1650300000.0
2008-09-26 19:35:00,1.5106,1.5114,1.5106,1.5114,1035900000.0
2008-09-26 19:40:00,1.5115,1.51155,1.51095,1.5111,596300000.0
2008-09-26 19:45:00,1.51125,1.51195,1.51105,1.5113,1463100000.0
2008-09-26 19:50:00,1.5113,1.512,1.5109,1.5109,2288899981.0
2008-09-26 19:55:00,1.5109,1.51105,1.50925,1.5096,2360099997.0
2008-09-26 20:00:00,1.5098,1.5108,1.5098,1.5099,3310999890.0
2008-09-26 20:05:00,1.5099,1.5103,1.5099,1.5102,4649899752.0
2008-09-26 20:10:00,1.5101,1.5102,1.5098,1.51,2272499897.0
2008-09-26 20:15:00,1.51,1.51065,1.5098,1.51065,641599996.0
2008-09-26 20:20:00,1.5105,1.5115,1.5105,1.5106,760800000.0
2008-09-26 20:25:00,1.5106,1.51105,1.5106,1.5109,444000000.0
2008-09-26 20:30:00,1.5109,1.51125,1.5105,1.5105,795200000.0
2008-09-26 20:35:00,1.5105,1.5109,1.5101,1.5102,1094400000.0
2008-09-26 20:40:00,1.5102,1.5105,1.51,1.51,1048600000.0
2008-09-26 20:45:00,1.51,1.51065,1.50935,1.50935,972500000.0
2008-09-26 20:50:00,1.50935,1.5101,1.5087,1.5091,2300999960.0
2008-09-26 20:55:00,1.5091,1.5091,1.50765,1.5082,2175599943.0
2008-09-26 21:00:00,1.5082,1.5097,1.5081,1.5095,538300000.0
2008-09-26 21:05:00,1.50955,1.51015,1.50925,1.50965,608200000.0
2008-09-26 21:10:00,1.50975,1.50985,1.509,1.5094,1281199999.0
2008-09-26 21:15:00,1.5094,1.5094,1.509,1.509,918000000.0
2008-09-26 21:20:00,1.5094,1.5094,1.50825,1.50905,654700000.0
2008-09-26 21:25:00,1.50895,1.50895,1.50815,1.5084,719600000.0
2008-09-26 21:30:00,1.5085,1.509,1.50825,1.50875,560400000.0
2008-09-26 21:35:00,1.50875,1.50935,1.50865,1.5091,518400000.0
2008-09-26 21:40:00,1.50905,1.50965,1.50865,1.509,384700000.0
2008-09-26 21:45:00,1.509,1.50945,1.5087,1.5088,547300000.0
2008-09-26 21:50:00,1.5088,1.5088,1.50815,1.50825,622900000.0
2008-09-26 21:55:00,1.50825,1.50865,1.50795,1.5086,521300000.0
2008-09-26 22:00:00,1.50865,1.509,1.50795,1.5085,673800000.0
2008-09-26 22:05:00,1.5086,1.50885,1.5085,1.50885,181500000.0
2008-09-26 22:10:00,1.50875,1.5097,1.5086,1.5095,243000000.0
2008-09-26 22:15:00,1.5095,1.50955,1.5094,1.5095,225000000.0
2008-09-26 22:20:00,1.5095,1.51075,1.50945,1.5104,363700000.0
2008-09-26 22:25:00,1.5104,1.51115,1.5104,1.51105,679500000.0
2008-09-26 22:30:00,1.51125,1.51215,1.5109,1.51155,410100000.0
2008-09-26 22:35:00,1.51165,1.5118,1.5111,1.5118,668699998.0
2008-09-26 22:40:00,1.5118,1.5122,1.5117,1.5118,159000000.0
2008-09-26 22:45:00,1.5118,1.5118,1.5101,1.5101,487600000.0
2008-09-26 22:50:00,1.5101,1.5119,1.51,1.5116,614600000.0
2008-09-26 22:55:00,1.5117,1.51195,1.51,1.51,834199995.0
2008-09-28 23:00:00,1.5018,1.5018,1.5017,1.5017,21600000.0
2008-09-28 23:05:00,1.5018,1.5033,1.50115,1.502,225600000.0
2008-09-28 23:10:00,1.5018,1.504,1.5015,1.5039,536899992.0
2008-09-28 23:15:00,1.5038,1.5047,1.5038,1.5047,554199988.0
2008-09-28 23:20:00,1.5046,1.5049,1.5046,1.5048,582099994.0
2008-09-28 23:25:00,1.5048,1.5048,1.5046,1.5046,196800000.0
2008-09-28 23:30:00,1.5045,1.5045,1.5039,1.5039,114900000.0
2008-09-28 23:35:00,1.5039,1.5045,1.5039,1.5043,205200000.0
2008-09-28 23:40:00,1.5044,1.5044,1.5042,1.5042,41100000.0
2008-09-28 23:45:00,1.5042,1.5054,1.5042,1.5052,295500001.0
2008-09-28 23:50:00,1.5052,1.5052,1.5045,1.5045,155800000.0
2008-09-29 00:00:00,1.5044,1.50495,1.5038,1.50495,179400000.0
2008-09-29 00:05:00,1.50485,1.5056,1.5046,1.5051,395100001.0
2008-09-29 00:10:00,1.5053,1.50585,1.5051,1.5057,347200000.0
2008-09-29 00:15:00,1.5057,1.506,1.5053,1.5055,229700000.0
2008-09-29 00:20:00,1.5055,1.5055,1.5041,1.505,621600000.0
2008-09-29 00:25:00,1.505,1.50545,1.50495,1.5052,365600002.0
2008-09-29 00:30:00,1.5052,1.506,1.5052,1.5059,326400000.0
2008-09-29 00:35:00,1.5055,1.5059,1.5053,1.5055,283500000.0
2008-09-29 00:40:00,1.5055,1.50565,1.5051,1.5051,99600000.0
2008-09-29 00:45:00,1.505,1.5056,1.505,1.5052,126300000.0
2008-09-29 00:50:00,1.505,1.5056,1.5047,1.5055,64500000.0
2008-09-29 00:55:00,1.5055,1.5059,1.5049,1.5049,411599988.0
2008-09-29 01:00:00,1.5052,1.5057,1.5052,1.5055,611999980.0
2008-09-29 01:05:00,1.5056,1.5065,1.5049,1.5057,488199992.0
2008-09-29 01:10:00,1.5057,1.5061,1.5047,1.5047,346500000.0
2008-09-29 01:15:00,1.5047,1.5047,1.50365,1.504,256100000.0
2008-09-29 01:20:00,1.50405,1.5048,1.50405,1.50465,495400000.0
2008-09-29 01:25:00,1.50465,1.50565,1.50455,1.5056,827000000.0
2008-09-29 01:30:00,1.5056,1.5063,1.5054,1.5057,460099997.0
2008-09-29 01:35:00,1.5057,1.50645,1.5057,1.5059,1665799954.0
2008-09-29 01:40:00,1.5059,1.5059,1.5058,1.5058,711099962.0
2008-09-29 01:45:00,1.5058,1.5058,1.5045,1.5056,714799969.0
2008-09-29 01:50:00,1.5056,1.5056,1.5035,1.5039,591199972.0
2008-09-29 01:55:00,1.50365,1.50385,1.5031,1.5032,300600000.0
2008-09-29 02:00:00,1.5032,1.5037,1.5032,1.5036,286100000.0
2008-09-29 02:05:00,1.5035,1.5036,1.503,1.5031,2231199954.0
2008-09-29 02:10:00,1.50305,1.5031,1.5021,1.5028,2629399924.0
2008-09-29 02:15:00,1.50275,1.50275,1.5022,1.5026,336100000.0
2008-09-29 02:20:00,1.5026,1.5026,1.50125,1.5014,1116999979.0
2008-09-29 02:25:00,1.5014,1.5017,1.50105,1.5014,801000003.0
2008-09-29 02:30:00,1.5014,1.5023,1.5014,1.5022,603200002.0
2008-09-29 02:35:00,1.50215,1.5026,1.5016,1.5018,627700000.0
2008-09-29 02:40:00,1.5019,1.50255,1.5011,1.5014,833500000.0
2008-09-29 02:45:00,1.50145,1.5023,1.5008,1.502,1858500003.0
2008-09-29 02:50:00,1.5022,1.50265,1.5016,1.5023,590800000.0
2008-09-29 02:55:00,1.5021,1.503,1.5021,1.5024,1095900007.0
2008-09-29 03:00:00,1.5024,1.50345,1.5024,1.5032,1333100001.0
2008-09-29 03:05:00,1.5033,1.5041,1.5031,1.5036,563300000.0
2008-09-29 03:10:00,1.5036,1.50415,1.5036,1.5037,355900000.0
2008-09-29 03:15:00,1.5034,1.50385,1.5034,1.5037,321800000.0
2008-09-29 03:20:00,1.50345,1.50445,1.50345,1.5042,360800000.0
2008-09-29 03:25:00,1.5042,1.5044,1.504,1.5041,307200000.0
2008-09-29 03:30:00,1.5041,1.5044,1.5041,1.5042,153400000.0
2008-09-29 03:35:00,1.5042,1.5042,1.5039,1.5039,188800000.0
2008-09-29 03:40:00,1.5039,1.5039,1.5013,1.5024,942400001.0
2008-09-29 03:45:00,1.5024,1.50345,1.50205,1.5034,289000000.0
2008-09-29 03:50:00,1.5034,1.504,1.5032,1.5037,921000000.0
2008-09-29 03:55:00,1.5035,1.5037,1.5018,1.5018,605600000.0
2008-09-29 04:00:00,1.5019,1.5024,1.5009,1.5009,464700000.0
2008-09-29 04:05:00,1.5009,1.5014,1.5009,1.50125,600100003.0
2008-09-29 04:10:00,1.5013,1.5015,1.50125,1.5013,271000000.0
2008-09-29 04:15:00,1.5014,1.50175,1.5013,1.5016,569400000.0
2008-09-29 04:20:00,1.50165,1.5021,1.5016,1.50165,890300000.0
2008-09-29 04:25:00,1.50165,1.50185,1.5013,1.5018,474300000.0
2008-09-29 04:30:00,1.5018,1.5022,1.5018,1.5021,260600000.0
2008-09-29 04:35:00,1.502,1.50285,1.502,1.50245,235200000.0
2008-09-29 04:40:00,1.50245,1.50265,1.502,1.5024,305200000.0
2008-09-29 04:45:00,1.5024,1.50245,1.5018,1.5024,61400000.0
2008-09-29 04:50:00,1.5023,1.5023,1.50155,1.50195,447800000.0
2008-09-29 04:55:00,1.50195,1.5027,1.5018,1.5024,228800000.0
2008-09-29 05:00:00,1.5024,1.5025,1.5024,1.5024,122400000.0
2008-09-29 05:05:00,1.5024,1.50255,1.5024,1.5025,66200000.0
2008-09-29 05:10:00,1.5025,1.50275,1.5025,1.50275,253400000.0
2008-09-29 05:15:00,1.50285,1.50295,1.50285,1.50295,14400000.0
2008-09-29 05:20:00,1.5029,1.50365,1.50285,1.5033,350500003.0
2008-09-29 05:25:00,1.5033,1.5036,1.5024,1.5033,1185000031.0
2008-09-29 05:30:00,1.50245,1.5033,1.50205,1.5023,647700002.0
2008-09-29 05:35:00,1.5023,1.503,1.502,1.50255,374800000.0
2008-09-29 05:40:00,1.50255,1.5032,1.50255,1.50285,198400000.0
2008-09-29 05:45:00,1.5029,1.5032,1.5029,1.5031,193800000.0
2008-09-29 05:50:00,1.50305,1.5034,1.5029,1.5029,493900001.0
2008-09-29 05:55:00,1.5029,1.5029,1.5029,1.5029,508400000.0
2008-09-29 06:00:00,1.5029,1.50295,1.5029,1.5029,169000000.0
2008-09-29 06:05:00,1.5029,1.504,1.5025,1.5037,324000000.0
2008-09-29 06:10:00,1.5037,1.504,1.50365,1.5038,406200000.0
2008-09-29 06:15:00,1.5038,1.5039,1.50345,1.5038,518000000.0
2008-09-29 06:20:00,1.5038,1.5043,1.5038,1.5042,266000000.0
2008-09-29 06:25:00,1.5041,1.5044,1.5041,1.50435,226000000.0
2008-09-29 06:30:00,1.5043,1.5043,1.5041,1.5041,169800000.0
2008-09-29 06:35:00,1.5041,1.50425,1.5041,1.50425,184200000.0
2008-09-29 06:40:00,1.50415,1.50425,1.5041,1.5041,182400000.0
2008-09-29 06:45:00,1.5041,1.5041,1.5031,1.5039,236100000.0
2008-09-29 06:50:00,1.5039,1.504,1.50315,1.5038,160900000.0
2008-09-29 06:55:00,1.504,1.504,1.5031,1.5033,132700000.0
2008-09-29 07:00:00,1.5033,1.5036,1.5033,1.5034,111200000.0
2008-09-29 07:05:00,1.5034,1.50425,1.50205,1.5033,1384400000.0
2008-09-29 07:10:00,1.50335,1.5035,1.5022,1.5026,1750700000.0
2008-09-29 07:15:00,1.5026,1.5026,1.5008,1.50125,1539800001.0
2008-09-29 07:20:00,1.50125,1.5018,1.5007,1.5012,1752699988.0
2008-09-29 07:25:00,1.501,1.50155,1.5009,1.501,944300001.0
2008-09-29 07:30:00,1.50105,1.50265,1.501,1.5022,1988299999.0
2008-09-29 07:35:00,1.5022,1.5023,1.5016,1.5016,761200000.0
2008-09-29 07:40:00,1.5016,1.50275,1.5006,1.5024,1977000037.0
2008-09-29 07:45:00,1.5024,1.50285,1.5004,1.5016,1068100000.0
2008-09-29 07:50:00,1.5016,1.5019,1.5016,1.5016,1095000000.0
2008-09-29 07:55:00,1.5017,1.5032,1.5017,1.5028,807600000.0
2008-09-29 08:00:00,1.5028,1.5037,1.50245,1.5032,876700000.0
2008-09-29 08:05:00,1.5032,1.5035,1.5023,1.5027,678400000.0
2008-09-29 08:10:00,1.5027,1.50435,1.5027,1.50275,3891999998.0
2008-09-29 08:15:00,1.5028,1.50315,1.50255,1.5027,1701699986.0
2008-09-29 08:20:00,1.50275,1.5035,1.50245,1.5028,2553399999.0
2008-09-29 08:25:00,1.5028,1.5028,1.5006,1.50075,2995299998.0
2008-09-29 08:30:00,1.5007,1.50135,1.4996,1.49965,1402200000.0
2008-09-29 08:35:00,1.4997,1.4997,1.49735,1.4979,1285599998.0
2008-09-29 08:40:00,1.4981,1.49835,1.49765,1.49805,1084800000.0
2008-09-29 08:45:00,1.49805,1.4983,1.4975,1.498,1160000000.0
2008-09-29 08:50:00,1.498,1.498,1.4963,1.49745,1454000000.0
2008-09-29 08:55:00,1.49745,1.49855,1.49715,1.4981,1575600000.0
2008-09-29 09:00:00,1.4981,1.4989,1.4976,1.4987,1404800000.0
2008-09-29 09:05:00,1.4987,1.49905,1.4983,1.4983,862000000.0
2008-09-29 09:10:00,1.4983,1.4983,1.49625,1.49655,1805599998.0
2008-09-29 09:15:00,1.497,1.4987,1.49615,1.49865,2398800000.0
2008-09-29 09:20:00,1.4986,1.4991,1.4957,1.4968,2131300000.0
2008-09-29 09:25:00,1.4967,1.49705,1.49475,1.4958,1774200000.0
2008-09-29 09:30:00,1.4958,1.49805,1.49545,1.49625,1367500000.0
2008-09-29 09:35:00,1.49625,1.49675,1.4929,1.49315,3286499997.0
2008-09-29 09:40:00,1.49325,1.4949,1.49295,1.4943,2369100000.0
2008-09-29 09:45:00,1.4943,1.49465,1.4934,1.49445,2004400001.0
2008-09-29 09:50:00,1.4944,1.4952,1.49405,1.49465,982200000.0
2008-09-29 09:55:00,1.49465,1.4957,1.49425,1.4957,1344000000.0
2008-09-29 10:00:00,1.4957,1.4966,1.4948,1.4957,2345599998.0
2008-09-29 10:05:00,1.4957,1.49595,1.49445,1.49465,2430200000.0
2008-09-29 10:10:00,1.4947,1.49665,1.49465,1.4955,2083000000.0
2008-09-29 10:15:00,1.4955,1.4957,1.4937,1.4941,1728000000.0
2008-09-29 10:20:00,1.49415,1.49455,1.4921,1.4921,2169699991.0
2008-09-29 10:25:00,1.4921,1.49215,1.4901,1.4914,3857900000.0
2008-09-29 10:30:00,1.4914,1.4926,1.4908,1.4925,2143799999.0
2008-09-29 10:35:00,1.4925,1.49335,1.49205,1.4928,921200000.0
2008-09-29 10:40:00,1.4928,1.49395,1.4924,1.49355,1112799998.0
2008-09-29 10:45:00,1.4935,1.49485,1.4928,1.49375,1269600000.0
2008-09-29 10:50:00,1.4937,1.49435,1.49335,1.49395,1095199999.0
2008-09-29 10:55:00,1.49395,1.4941,1.4927,1.493,6006599919.0
2008-09-29 11:00:00,1.49305,1.4935,1.4929,1.4935,5205599884.0
2008-09-29 11:05:00,1.4935,1.4947,1.49325,1.49395,1559800000.0
2008-09-29 11:10:00,1.49395,1.4947,1.4928,1.49445,1292400000.0
2008-09-29 11:15:00,1.4942,1.4942,1.4926,1.49295,5644099979.0
2008-09-29 11:20:00,1.49295,1.49295,1.49095,1.49155,1481600000.0
2008-09-29 11:25:00,1.49155,1.4921,1.49035,1.4905,905600000.0
2008-09-29 11:30:00,1.49055,1.49225,1.49,1.49145,1633800000.0
2008-09-29 11:35:00,1.49145,1.49235,1.49015,1.49175,3349799997.0
2008-09-29 11:40:00,1.4918,1.493,1.4914,1.4925,982800000.0
2008-09-29 11:45:00,1.49255,1.4927,1.4911,1.4918,1058800000.0
2008-09-29 11:50:00,1.4918,1.49295,1.49115,1.49245,1977199998.0
2008-09-29 11:55:00,1.4925,1.49285,1.49145,1.49275,1646900001.0
2008-09-29 12:00:00,1.49265,1.4929,1.49195,1.4928,1250800000.0
2008-09-29 12:05:00,1.4928,1.4944,1.4928,1.4942,1080000000.0
2008-09-29 12:10:00,1.4942,1.4946,1.4933,1.49375,4184000000.0
2008-09-29 12:15:00,1.49375,1.49415,1.4921,1.4922,1449200000.0
2008-09-29 12:20:00,1.49225,1.49365,1.49225,1.4929,1064200000.0
2008-09-29 12:25:00,1.4929,1.4936,1.4922,1.49325,1010400000.0
2008-09-29 12:30:00,1.49325,1.4936,1.49295,1.49295,952800000.0
2008-09-29 12:35:00,1.49295,1.494,1.4928,1.4933,1065600000.0
2008-09-29 12:40:00,1.4933,1.49395,1.4933,1.49365,435600000.0
2008-09-29 12:45:00,1.49365,1.4941,1.49355,1.494,565200000.0
2008-09-29 12:50:00,1.49395,1.494,1.4925,1.49305,943200000.0
2008-09-29 12:55:00,1.49305,1.49335,1.4921,1.49335,1382000000.0
2008-09-29 13:00:00,1.49335,1.4942,1.49285,1.4932,1498800000.0
2008-09-29 13:05:00,1.4931,1.49335,1.49195,1.49225,1381800000.0
2008-09-29 13:10:00,1.49225,1.4934,1.4916,1.4916,4046799992.0
2008-09-29 13:15:00,1.4917,1.4919,1.49075,1.49085,1002800000.0
2008-09-29 13:20:00,1.4908,1.4917,1.49075,1.49125,1167600000.0
2008-09-29 13:25:00,1.49125,1.49285,1.49125,1.4927,1539600000.0
2008-09-29 13:30:00,1.4927,1.4942,1.49265,1.49345,2108400000.0
2008-09-29 13:35:00,1.49345,1.4935,1.49085,1.49175,2521400008.0
2008-09-29 13:40:00,1.49175,1.49315,1.4911,1.4925,1912199999.0
2008-09-29 13:45:00,1.4925,1.4937,1.4924,1.4934,1369400000.0
2008-09-29 13:50:00,1.4935,1.4952,1.4934,1.494,1303600000.0
2008-09-29 13:55:00,1.494,1.4944,1.4932,1.4932,1226400000.0
2008-09-29 14:00:00,1.4931,1.49375,1.4929,1.49325,1023400000.0
2008-09-29 14:05:00,1.4932,1.4942,1.49295,1.49365,1788600000.0
2008-09-29 14:10:00,1.49365,1.4938,1.49255,1.49265,641700000.0
2008-09-29 14:15:00,1.49265,1.4931,1.4923,1.49235,909700000.0
2008-09-29 14:20:00,1.49235,1.4936,1.492,1.493,1687400000.0
2008-09-29 14:25:00,1.4929,1.493,1.49115,1.492,1187700000.0
2008-09-29 14:30:00,1.49195,1.49485,1.49155,1.4945,1765500000.0
2008-09-29 14:35:00,1.49445,1.4947,1.4937,1.4943,1382400000.0
2008-09-29 14:40:00,1.49425,1.4946,1.4926,1.49305,2203500000.0
2008-09-29 14:45:00,1.49305,1.4938,1.4917,1.49205,2205700000.0
2008-09-29 14:50:00,1.49205,1.4923,1.4907,1.49105,1332800002.0
2008-09-29 14:55:00,1.49105,1.4916,1.48985,1.48985,809600000.0
2008-09-29 15:00:00,1.48985,1.49045,1.48925,1.49025,977500000.0
2008-09-29 15:05:00,1.49025,1.49185,1.49,1.4915,1306600000.0
2008-09-29 15:10:00,1.49155,1.49235,1.49055,1.49085,1376499999.0
2008-09-29 15:15:00,1.49085,1.4912,1.49015,1.49065,845600000.0
2008-09-29 15:20:00,1.49065,1.49065,1.4874,1.48795,1499000002.0
2008-09-29 15:25:00,1.4879,1.4891,1.48735,1.4891,1651200000.0
2008-09-29 15:30:00,1.4891,1.49005,1.48725,1.48745,1904699999.0
2008-09-29 15:35:00,1.48735,1.48855,1.4868,1.4881,2107800001.0
2008-09-29 15:40:00,1.4881,1.4893,1.48745,1.4891,1945400000.0
2008-09-29 15:45:00,1.48905,1.4905,1.48865,1.4891,1688499999.0
2008-09-29 15:50:00,1.48915,1.48915,1.48685,1.48815,1792200000.0
2008-09-29 15:55:00,1.4881,1.4896,1.4876,1.4894,2332800000.0
2008-09-29 16:00:00,1.4893,1.4925,1.4891,1.49225,2790299997.0
2008-09-29 16:05:00,1.49225,1.49425,1.492,1.4938,2523399999.0
2008-09-29 16:10:00,1.4939,1.49455,1.49275,1.494,2435399999.0
2008-09-29 16:15:00,1.494,1.4976,1.4936,1.4972,2198200000.0
2008-09-29 16:20:00,1.4972,1.4978,1.4949,1.4963,2478599999.0
2008-09-29 16:25:00,1.4962,1.4967,1.495,1.4961,2480699999.0
2008-09-29 16:30:00,1.496,1.4988,1.4956,1.49575,2473200000.0
2008-09-29 16:35:00,1.4958,1.4969,1.49535,1.4954,1664399999.0
2008-09-29 16:40:00,1.4954,1.4984,1.49535,1.4977,1880200000.0
2008-09-29 16:45:00,1.4977,1.4991,1.49725,1.4988,1652300000.0
2008-09-29 16:50:00,1.4988,1.49905,1.4973,1.4974,2262000000.0
2008-09-29 16:55:00,1.4974,1.49755,1.49475,1.4948,2076200009.0
2008-09-29 17:00:00,1.4948,1.49495,1.4932,1.494,2308600026.0
2008-09-29 17:05:00,1.4941,1.49505,1.49365,1.49455,800400000.0
2008-09-29 17:10:00,1.49455,1.4953,1.49345,1.4952,1054000000.0
2008-09-29 17:15:00,1.4952,1.49585,1.4946,1.4955,1182400000.0
2008-09-29 17:20:00,1.49555,1.49575,1.49465,1.49475,1276000000.0
2008-09-29 17:25:00,1.4947,1.49545,1.49365,1.49405,2341200000.0
2008-09-29 17:30:00,1.49405,1.4963,1.49385,1.4959,1712800000.0
2008-09-29 17:35:00,1.49595,1.4961,1.4954,1.4959,1366800000.0
2008-09-29 17:40:00,1.4959,1.4972,1.4949,1.49715,2162400000.0
2008-09-29 17:45:00,1.49705,1.49705,1.49415,1.4945,2173200000.0
2008-09-29 17:50:00,1.4946,1.4952,1.4939,1.49415,1948199999.0
2008-09-29 17:55:00,1.49415,1.4953,1.494,1.49435,1689900000.0
2008-09-29 18:00:00,1.4943,1.4955,1.4941,1.4954,1354600000.0
2008-09-29 18:05:00,1.49545,1.49605,1.49495,1.49555,1804699996.0
2008-09-29 18:10:00,1.49555,1.4961,1.49475,1.49565,5093499987.0
2008-09-29 18:15:00,1.4957,1.4961,1.4948,1.4952,1928000000.0
2008-09-29 18:20:00,1.4952,1.4955,1.49415,1.49435,1838700001.0
2008-09-29 18:25:00,1.49435,1.4951,1.49405,1.495,1758600000.0
2008-09-29 18:30:00,1.49505,1.4969,1.495,1.49635,2349999996.0
2008-09-29 18:35:00,1.49625,1.4966,1.4955,1.4963,1309200000.0
2008-09-29 18:40:00,1.4961,1.4979,1.4959,1.49695,2148199999.0
2008-09-29 18:45:00,1.49695,1.49755,1.49605,1.4967,2058200005.0
2008-09-29 18:50:00,1.4967,1.49695,1.49615,1.49655,1234700003.0
2008-09-29 18:55:00,1.49665,1.49685,1.49565,1.4962,1266399997.0
2008-09-29 19:00:00,1.4961,1.49675,1.4954,1.49615,1743600000.0
2008-09-29 19:05:00,1.49615,1.49615,1.49485,1.4956,1280599999.0
2008-09-29 19:10:00,1.49565,1.49615,1.4953,1.49595,1071800000.0
2008-09-29 19:15:00,1.49565,1.49785,1.49565,1.4977,1227600001.0
2008-09-29 19:20:00,1.4977,1.4977,1.4966,1.49745,2094900007.0
2008-09-29 19:25:00,1.49755,1.4979,1.49675,1.49675,2199599995.0
2008-09-29 19:30:00,1.49675,1.49755,1.49675,1.49715,1257399997.0
2008-09-29 19:35:00,1.49715,1.4972,1.4954,1.49595,828400000.0
2008-09-29 19:40:00,1.49605,1.50045,1.49605,1.49995,1440499998.0
2008-09-29 19:45:00,1.4999,1.5094,1.49885,1.50245,3912000011.0
2008-09-29 19:50:00,1.50245,1.5036,1.4976,1.49805,6175900020.0
2008-09-29 19:55:00,1.49805,1.5007,1.49795,1.4993,2909700000.0
2008-09-29 20:00:00,1.49925,1.5026,1.49895,1.50225,1991999943.0
2008-09-29 20:05:00,1.50225,1.5054,1.4998,1.50485,3516500026.0
2008-09-29 20:10:00,1.50485,1.50485,1.50125,1.50435,1801100015.0
2008-09-29 20:15:00,1.5044,1.5089,1.50435,1.50755,3022900031.0
2008-09-29 20:20:00,1.50655,1.50755,1.50065,1.50375,3809100008.0
2008-09-29 20:25:00,1.50375,1.50605,1.50285,1.50545,2519600005.0
2008-09-29 20:30:00,1.50545,1.50545,1.50335,1.5052,3930900080.0
2008-09-29 20:35:00,1.50525,1.5056,1.50345,1.5045,1942100022.0
2008-09-29 20:40:00,1.50445,1.50605,1.5044,1.5058,1851600000.0
2008-09-29 20:45:00,1.5057,1.5057,1.50465,1.5052,1167200001.0
2008-09-29 20:50:00,1.50505,1.5073,1.50505,1.50685,968800001.0
2008-09-29 20:55:00,1.50585,1.5069,1.5048,1.50505,1869500000.0
2008-09-29 21:00:00,1.5046,1.505,1.50345,1.505,630700000.0
2008-09-29 21:05:00,1.505,1.5059,1.50465,1.5056,608100000.0
2008-09-29 21:10:00,1.5056,1.5073,1.5052,1.5067,424000000.0
2008-09-29 21:15:00,1.5067,1.50755,1.5067,1.50685,1296000000.0
2008-09-29 21:20:00,1.50685,1.507,1.5057,1.50645,1379599999.0
2008-09-29 21:25:00,1.5065,1.5084,1.50615,1.5068,1767300000.0
2008-09-29 21:30:00,1.5068,1.5084,1.5068,1.50785,1101300001.0
2008-09-29 21:35:00,1.50785,1.5088,1.50785,1.5088,1419200000.0
2008-09-29 21:40:00,1.5089,1.5094,1.5072,1.50865,1253000000.0
2008-09-29 21:45:00,1.50825,1.50865,1.5073,1.5077,2027900000.0
2008-09-29 21:50:00,1.5077,1.5082,1.50715,1.50715,1836700004.0
2008-09-29 21:55:00,1.50715,1.5086,1.50665,1.5082,923500001.0
2008-09-29 22:00:00,1.5084,1.50865,1.50615,1.507,1294400000.0
2008-09-29 22:05:00,1.50705,1.5088,1.50705,1.50835,689000000.0
2008-09-29 22:10:00,1.50835,1.50835,1.5062,1.50685,1604200001.0
2008-09-29 22:15:00,1.507,1.5074,1.50565,1.50615,934200000.0
2008-09-29 22:20:00,1.50615,1.50855,1.50575,1.50835,1004200000.0
2008-09-29 22:25:00,1.50835,1.50925,1.50805,1.50925,917300000.0
2008-09-29 22:30:00,1.5091,1.5103,1.5091,1.5098,602000000.0
2008-09-29 22:35:00,1.5096,1.5101,1.50915,1.5092,272600000.0
2008-09-29 22:40:00,1.50915,1.5097,1.50915,1.5093,379200000.0
2008-09-29 22:45:00,1.5093,1.5094,1.50875,1.5093,461700003.0
2008-09-29 22:50:00,1.5094,1.51,1.509,1.51,248200000.0
2008-09-29 22:55:00,1.51,1.5102,1.50915,1.5093,467400003.0
2008-09-29 23:00:00,1.5093,1.5093,1.5092,1.5093,1549300000.0
2008-09-29 23:05:00,1.5093,1.5093,1.5079,1.5085,784000000.0
2008-09-29 23:10:00,1.5084,1.5086,1.5071,1.5082,582600000.0
2008-09-29 23:15:00,1.5083,1.50875,1.50715,1.50715,1010500000.0
2008-09-29 23:20:00,1.5072,1.5081,1.50675,1.5079,1082400000.0
2008-09-29 23:25:00,1.5079,1.5079,1.5065,1.50715,756000000.0
2008-09-29 23:30:00,1.50715,1.50835,1.5071,1.50775,880600000.0
2008-09-29 23:35:00,1.5078,1.5085,1.5078,1.50815,452400000.0
2008-09-29 23:40:00,1.5082,1.5085,1.50795,1.50805,306000000.0
2008-09-29 23:45:00,1.5081,1.5082,1.50745,1.5076,819400000.0
2008-09-29 23:50:00,1.50765,1.5077,1.5074,1.5075,461400000.0
2008-09-29 23:55:00,1.5075,1.5075,1.5046,1.5068,466300000.0
2008-09-30 00:00:00,1.50685,1.5073,1.5068,1.5072,886099999.0
2008-09-30 00:05:00,1.5072,1.5072,1.5051,1.50565,833100000.0
2008-09-30 00:10:00,1.5057,1.50615,1.5053,1.5057,870600000.0
2008-09-30 00:15:00,1.5056,1.5075,1.5055,1.5075,484800000.0
2008-09-30 00:20:00,1.5075,1.50885,1.5074,1.5074,721100000.0
2008-09-30 00:25:00,1.5074,1.5079,1.5065,1.5076,1104400000.0
2008-09-30 00:30:00,1.50765,1.50795,1.506,1.5064,1840600018.0
2008-09-30 00:35:00,1.5064,1.507,1.5058,1.5063,1037099992.0
2008-09-30 00:40:00,1.5063,1.5063,1.5054,1.5059,2902800003.0
2008-09-30 00:45:00,1.5059,1.5059,1.5045,1.5052,616300000.0
2008-09-30 00:50:00,1.5053,1.50595,1.5053,1.50575,397000000.0
2008-09-30 00:55:00,1.50595,1.5071,1.50595,1.5071,968699990.0
2008-09-30 01:00:00,1.50715,1.5082,1.5071,1.5072,1163999999.0
2008-09-30 01:05:00,1.5076,1.5076,1.50495,1.5054,1012999998.0
2008-09-30 01:10:00,1.50555,1.5059,1.5052,1.5055,290200000.0
2008-09-30 01:15:00,1.5059,1.5059,1.5051,1.5053,206700000.0
2008-09-30 01:20:00,1.5059,1.5061,1.5053,1.5057,145800000.0
2008-09-30 01:25:00,1.5056,1.5062,1.5052,1.5059,316500000.0
2008-09-30 01:30:00,1.5058,1.5065,1.5057,1.5064,345200000.0
2008-09-30 01:35:00,1.5065,1.5067,1.5063,1.50655,136500000.0
2008-09-30 01:40:00,1.5067,1.5071,1.5064,1.5065,363600000.0
2008-09-30 01:45:00,1.5066,1.507,1.5064,1.507,215600000.0
2008-09-30 01:50:00,1.507,1.507,1.5059,1.5059,429100000.0
2008-09-30 01:55:00,1.5059,1.506,1.5053,1.5058,383300000.0
2008-09-30 02:00:00,1.5053,1.50725,1.5048,1.5063,1475599983.0
2008-09-30 02:05:00,1.5063,1.5063,1.5047,1.5047,1487799992.0
2008-09-30 02:10:00,1.5047,1.5053,1.5037,1.5053,273600000.0
2008-09-30 02:15:00,1.5051,1.50545,1.5044,1.5047,295700000.0
2008-09-30 02:20:00,1.5047,1.5064,1.5043,1.5058,743500000.0
2008-09-30 02:25:00,1.5058,1.5058,1.504,1.50455,1129800000.0
2008-09-30 02:30:00,1.5046,1.5051,1.5046,1.5049,616800000.0
2008-09-30 02:35:00,1.50495,1.506,1.50495,1.5056,430900000.0
2008-09-30 02:40:00,1.5056,1.5062,1.5056,1.5058,1258799999.0
2008-09-30 02:45:00,1.5058,1.5058,1.50445,1.50475,969000000.0
2008-09-30 02:50:00,1.5047,1.509,1.50445,1.50895,1032799998.0
2008-09-30 02:55:00,1.50875,1.50875,1.5057,1.5067,1086600001.0
2008-09-30 03:00:00,1.50665,1.50675,1.5048,1.5051,1801299996.0
2008-09-30 03:05:00,1.5051,1.5061,1.5051,1.50545,586000001.0
2008-09-30 03:10:00,1.5054,1.50635,1.5053,1.50625,683499997.0
2008-09-30 03:15:00,1.50655,1.5074,1.50655,1.5068,809099998.0
2008-09-30 03:20:00,1.5068,1.5068,1.50505,1.5058,954999998.0
2008-09-30 03:25:00,1.5058,1.50585,1.50535,1.50575,736800010.0
2008-09-30 03:30:00,1.5057,1.50575,1.50535,1.50555,324399998.0
2008-09-30 03:35:00,1.50565,1.50585,1.5054,1.5054,1267100009.0
2008-09-30 03:40:00,1.5054,1.50545,1.5048,1.5048,1048600000.0
2008-09-30 03:45:00,1.5048,1.5048,1.5045,1.5048,2633600000.0
2008-09-30 03:50:00,1.5048,1.5051,1.5045,1.5045,1348400000.0
2008-09-30 03:55:00,1.5044,1.5049,1.5036,1.50385,412900000.0
2008-09-30 04:00:00,1.50385,1.5043,1.5038,1.504,493600000.0
2008-09-30 04:05:00,1.504,1.50475,1.50375,1.50445,410700000.0
2008-09-30 04:10:00,1.50455,1.50455,1.504,1.5045,222800000.0
2008-09-30 04:15:00,1.5044,1.5044,1.5034,1.5039,1279400000.0
2008-09-30 04:20:00,1.5037,1.5044,1.50355,1.5044,699800000.0
2008-09-30 04:25:00,1.5044,1.5044,1.50355,1.50365,775800000.0
2008-09-30 04:30:00,1.50365,1.5044,1.5029,1.50315,783900000.0
2008-09-30 04:35:00,1.50315,1.5033,1.5024,1.50295,1818300000.0
2008-09-30 04:40:00,1.50305,1.50345,1.503,1.5033,646500000.0
2008-09-30 04:45:00,1.5034,1.5034,1.5032,1.5032,401200000.0
2008-09-30 04:50:00,1.5032,1.5032,1.5018,1.50225,967800002.0
2008-09-30 04:55:00,1.5021,1.50315,1.5021,1.503,260300000.0
2008-09-30 05:00:00,1.5031,1.50365,1.50275,1.5031,695400000.0
2008-09-30 05:05:00,1.5031,1.5052,1.5031,1.5048,340499999.0
2008-09-30 05:10:00,1.5048,1.5074,1.5046,1.5061,1107800000.0
2008-09-30 05:15:00,1.5061,1.50695,1.5047,1.5063,803200000.0
2008-09-30 05:20:00,1.50635,1.5076,1.5061,1.5072,910600000.0
2008-09-30 05:25:00,1.5072,1.5072,1.5064,1.5064,1555200002.0
2008-09-30 05:30:00,1.5064,1.50685,1.5064,1.5064,289400000.0
2008-09-30 05:35:00,1.5072,1.5072,1.5059,1.50675,1158900002.0
2008-09-30 05:40:00,1.50675,1.5077,1.5067,1.50755,526999999.0
2008-09-30 05:45:00,1.5076,1.50845,1.5073,1.50835,520900002.0
2008-09-30 05:50:00,1.50835,1.50925,1.5075,1.5088,1056199998.0
2008-09-30 05:55:00,1.509,1.50915,1.5087,1.5088,154600000.0
2008-09-30 06:00:00,1.5087,1.50955,1.5086,1.5092,378300000.0
2008-09-30 06:05:00,1.50925,1.51065,1.50925,1.51,564700000.0
2008-09-30 06:10:00,1.51,1.51035,1.50995,1.50995,151000000.0
2008-09-30 06:15:00,1.51005,1.51035,1.50925,1.51005,1247100001.0
2008-09-30 06:20:00,1.51005,1.5103,1.5098,1.5101,395900000.0
2008-09-30 06:25:00,1.5101,1.5101,1.5097,1.5101,38000000.0
2008-09-30 06:30:00,1.5101,1.5101,1.50825,1.5084,292000000.0
2008-09-30 06:35:00,1.5084,1.5084,1.5076,1.5079,268900000.0
2008-09-30 06:40:00,1.5078,1.5084,1.5077,1.5084,116400000.0
2008-09-30 06:45:00,1.5084,1.5096,1.5081,1.50915,448700000.0
2008-09-30 06:50:00,1.5091,1.5099,1.509,1.50965,471300000.0
2008-09-30 06:55:00,1.5096,1.5108,1.5096,1.5108,162900000.0
2008-09-30 07:00:00,1.51095,1.51115,1.5098,1.5111,311600000.0
2008-09-30 07:05:00,1.5111,1.5112,1.5108,1.5108,673800000.0
2008-09-30 07:10:00,1.5108,1.5108,1.5108,1.5108,619600000.0
2008-09-30 07:15:00,1.5108,1.5112,1.5106,1.511,1068400000.0
2008-09-30 07:20:00,1.5109,1.51285,1.5109,1.51215,1059799998.0
2008-09-30 07:25:00,1.5122,1.5126,1.5118,1.5126,1144100001.0
2008-09-30 07:30:00,1.51255,1.51265,1.5115,1.5115,836600002.0
2008-09-30 07:35:00,1.5117,1.51185,1.511,1.5117,120000000.0
2008-09-30 07:40:00,1.5115,1.5117,1.5111,1.5112,468700000.0
2008-09-30 07:45:00,1.511,1.5117,1.5107,1.5107,579600000.0
2008-09-30 07:50:00,1.5107,1.5107,1.51,1.51,486600000.0
2008-09-30 07:55:00,1.5107,1.51115,1.50845,1.5089,1797700000.0
2008-09-30 08:00:00,1.5089,1.5091,1.50815,1.5083,821499999.0
2008-09-30 08:05:00,1.5082,1.5085,1.50635,1.5067,1912100000.0
2008-09-30 08:10:00,1.5067,1.5072,1.50625,1.5072,1173799999.0
2008-09-30 08:15:00,1.5073,1.50885,1.507,1.5086,1468000001.0
2008-09-30 08:20:00,1.50865,1.5089,1.50825,1.50825,466000000.0
2008-09-30 08:25:00,1.50825,1.51195,1.50825,1.51075,1877100000.0
2008-09-30 08:30:00,1.51075,1.5112,1.50995,1.50995,973200000.0
2008-09-30 08:35:00,1.50995,1.5103,1.5091,1.5095,932500000.0
2008-09-30 08:40:00,1.5094,1.5097,1.50745,1.50745,1124600000.0
2008-09-30 08:45:00,1.50745,1.5094,1.50745,1.5079,1367300000.0
2008-09-30 08:50:00,1.5079,1.50975,1.50755,1.50965,1042800000.0
2008-09-30 08:55:00,1.5096,1.5099,1.5077,1.5088,1052800000.0
2008-09-30 09:00:00,1.5088,1.5104,1.5079,1.5085,1395400000.0
2008-09-30 09:05:00,1.5085,1.5086,1.50665,1.507,1328000000.0
2008-09-30 09:10:00,1.507,1.51025,1.50665,1.50955,1601600000.0
2008-09-30 09:15:00,1.5096,1.5107,1.5087,1.50975,2027299999.0
2008-09-30 09:20:00,1.50995,1.5112,1.5091,1.5095,1234800000.0
2008-09-30 09:25:00,1.50945,1.51075,1.5093,1.50955,1195700000.0
2008-09-30 09:30:00,1.5092,1.5092,1.5075,1.5083,1451500000.0
2008-09-30 09:35:00,1.5083,1.5091,1.50705,1.5077,1322200000.0
2008-09-30 09:40:00,1.50765,1.5086,1.50705,1.50705,1463500000.0
2008-09-30 09:45:00,1.50705,1.5078,1.50625,1.5075,1296500000.0
2008-09-30 09:50:00,1.5075,1.50825,1.5057,1.50705,2672399999.0
2008-09-30 09:55:00,1.50705,1.50715,1.505,1.506,1312100000.0
2008-09-30 10:00:00,1.506,1.5071,1.50575,1.50645,1396800000.0
2008-09-30 10:05:00,1.50645,1.5073,1.50505,1.5058,1512200000.0
2008-09-30 10:10:00,1.5058,1.5058,1.50255,1.5026,1831099998.0
2008-09-30 10:15:00,1.5026,1.50305,1.5014,1.5021,1164000000.0
2008-09-30 10:20:00,1.5021,1.5033,1.5018,1.503,1105600000.0
2008-09-30 10:25:00,1.503,1.5036,1.5024,1.50305,1018600000.0
2008-09-30 10:30:00,1.50305,1.504,1.50185,1.5038,1635799995.0
2008-09-30 10:35:00,1.5036,1.5054,1.50325,1.50475,1087100000.0
2008-09-30 10:40:00,1.50475,1.50595,1.5044,1.5044,637400000.0
2008-09-30 10:45:00,1.5044,1.5054,1.50405,1.5051,780600000.0
2008-09-30 10:50:00,1.5051,1.5053,1.5032,1.5034,1125700000.0
2008-09-30 10:55:00,1.5034,1.50365,1.5025,1.50275,1005200000.0
2008-09-30 11:00:00,1.50285,1.5041,1.5027,1.5036,621400000.0
2008-09-30 11:05:00,1.5036,1.5046,1.5032,1.50375,996200000.0
2008-09-30 11:10:00,1.5038,1.50575,1.5037,1.5056,1438400002.0
2008-09-30 11:15:00,1.5056,1.5056,1.50335,1.5038,1655800000.0
2008-09-30 11:20:00,1.5038,1.5043,1.50325,1.50385,999700000.0
2008-09-30 11:25:00,1.5039,1.50425,1.50345,1.50385,868000000.0
2008-09-30 11:30:00,1.5038,1.5044,1.50365,1.5041,986200000.0
2008-09-30 11:35:00,1.5041,1.5048,1.5032,1.5045,1010600000.0
2008-09-30 11:40:00,1.5045,1.5056,1.50425,1.5055,1133800000.0
2008-09-30 11:45:00,1.5055,1.5061,1.5044,1.50505,1594800000.0
2008-09-30 11:50:00,1.50505,1.5056,1.5048,1.5051,947600000.0
2008-09-30 11:55:00,1.5051,1.5051,1.5029,1.5033,1450400001.0
2008-09-30 12:00:00,1.5033,1.5042,1.503,1.5038,1071000000.0
2008-09-30 12:05:00,1.5038,1.5043,1.50345,1.50365,512400000.0
2008-09-30 12:10:00,1.50365,1.50365,1.50135,1.5028,1099000000.0
2008-09-30 12:15:00,1.5029,1.50375,1.5024,1.5033,960000000.0
2008-09-30 12:20:00,1.50335,1.5034,1.502,1.502,908600000.0
2008-09-30 12:25:00,1.502,1.5027,1.501,1.5014,1338600000.0
2008-09-30 12:30:00,1.5014,1.50145,1.49975,1.5004,1214000000.0
2008-09-30 12:35:00,1.50035,1.50285,1.50015,1.5018,1480800000.0
2008-09-30 12:40:00,1.5018,1.5025,1.50095,1.50215,4743600021.0
2008-09-30 12:45:00,1.50205,1.50215,1.50105,1.5011,1095000000.0
2008-09-30 12:50:00,1.5012,1.5022,1.501,1.5019,992400000.0
2008-09-30 12:55:00,1.5019,1.5024,1.5007,1.5008,1141200000.0
2008-09-30 13:00:00,1.5008,1.5024,1.5007,1.50165,1073200000.0
2008-09-30 13:05:00,1.50155,1.5022,1.5002,1.5007,1330000000.0
2008-09-30 13:10:00,1.5006,1.5015,1.4998,1.4998,1176000000.0
2008-09-30 13:15:00,1.4995,1.5021,1.4995,1.5016,1311500000.0
2008-09-30 13:20:00,1.5017,1.5029,1.5017,1.5021,945000000.0
2008-09-30 13:25:00,1.5021,1.5026,1.5016,1.5023,641800000.0
2008-09-30 13:30:00,1.5023,1.5027,1.5016,1.5023,759600000.0
2008-09-30 13:35:00,1.5023,1.5024,1.50165,1.502,1155400000.0
2008-09-30 13:40:00,1.5021,1.5025,1.5012,1.5013,586200000.0
2008-09-30 13:45:00,1.5013,1.5015,1.4999,1.5001,745200000.0
2008-09-30 13:50:00,1.5001,1.5002,1.4982,1.4984,889800000.0
2008-09-30 13:55:00,1.4983,1.49905,1.4967,1.4973,1151300000.0
2008-09-30 14:00:00,1.4972,1.499,1.4968,1.4988,1100600000.0
2008-09-30 14:05:00,1.4987,1.4988,1.4976,1.4983,681600000.0
2008-09-30 14:10:00,1.4983,1.4985,1.496,1.496,1074100003.0
2008-09-30 14:15:00,1.496,1.497,1.4951,1.4965,1534800006.0
2008-09-30 14:20:00,1.4965,1.4974,1.4956,1.496,985600000.0
2008-09-30 14:25:00,1.496,1.4974,1.496,1.4967,1083000000.0
2008-09-30 14:30:00,1.4967,1.4967,1.49255,1.4953,1239900000.0
2008-09-30 14:35:00,1.4953,1.4954,1.49195,1.4931,1745200000.0
2008-09-30 14:40:00,1.4929,1.4939,1.4922,1.49365,1291300000.0
2008-09-30 14:45:00,1.49365,1.4939,1.49125,1.49375,1566900000.0
2008-09-30 14:50:00,1.4937,1.4945,1.4932,1.4942,1143800000.0
2008-09-30 14:55:00,1.4942,1.4971,1.494,1.49575,1289400000.0
2008-09-30 15:00:00,1.4957,1.49815,1.4955,1.4963,1190700000.0
2008-09-30 15:05:00,1.4963,1.4971,1.4953,1.4961,1291900000.0
2008-09-30 15:10:00,1.4961,1.4962,1.493,1.4937,1296400000.0
2008-09-30 15:15:00,1.4936,1.4936,1.4918,1.4926,1217100000.0
2008-09-30 15:20:00,1.4926,1.4931,1.4908,1.4908,3048100054.0
2008-09-30 15:25:00,1.49085,1.4911,1.4894,1.4898,1837600000.0
2008-09-30 15:30:00,1.4899,1.4907,1.48835,1.4895,1323600000.0
2008-09-30 15:35:00,1.4895,1.4898,1.4875,1.4883,1517300000.0
2008-09-30 15:40:00,1.48835,1.4884,1.48615,1.4864,1588000000.0
2008-09-30 15:45:00,1.4864,1.48875,1.4863,1.4877,1865200000.0
2008-09-30 15:50:00,1.4877,1.4884,1.48625,1.4865,2333299985.0
2008-09-30 15:55:00,1.48645,1.4883,1.48615,1.4882,1327600000.0
2008-09-30 16:00:00,1.48775,1.49145,1.48765,1.4904,1826999999.0
2008-09-30 16:05:00,1.4906,1.4928,1.4903,1.4928,1081300000.0
2008-09-30 16:10:00,1.4929,1.4946,1.4918,1.4946,1105299998.0
2008-09-30 16:15:00,1.4946,1.49785,1.4943,1.4975,1130100000.0
2008-09-30 16:20:00,1.49745,1.5009,1.497,1.4971,2146400011.0
2008-09-30 16:25:00,1.4971,1.5001,1.4971,1.49835,1709400000.0
2008-09-30 16:30:00,1.4983,1.4984,1.4949,1.4953,1509200000.0
2008-09-30 16:35:00,1.4952,1.49535,1.493,1.4944,1970000000.0
2008-09-30 16:40:00,1.4945,1.4951,1.4917,1.49215,1979300000.0
2008-09-30 16:45:00,1.49205,1.494,1.491,1.49305,2930300001.0
2008-09-30 16:50:00,1.4931,1.4945,1.4918,1.4943,2727400010.0
2008-09-30 16:55:00,1.4943,1.4952,1.49235,1.49345,2881999978.0
2008-09-30 17:00:00,1.4932,1.4935,1.49075,1.4919,1496000000.0
2008-09-30 17:05:00,1.49185,1.4947,1.4899,1.49465,1512000000.0
2008-09-30 17:10:00,1.49465,1.4949,1.4928,1.4938,2519399994.0
2008-09-30 17:15:00,1.4938,1.4957,1.49355,1.4953,1458000000.0
2008-09-30 17:20:00,1.4954,1.4967,1.49335,1.4965,749800000.0
2008-09-30 17:25:00,1.4966,1.49735,1.4952,1.49725,719400000.0
2008-09-30 17:30:00,1.4978,1.4982,1.4937,1.4948,1462200002.0
2008-09-30 17:35:00,1.4948,1.4949,1.492,1.4933,974200000.0
2008-09-30 17:40:00,1.4932,1.4952,1.4922,1.4926,1036200000.0
2008-09-30 17:45:00,1.4927,1.4937,1.4915,1.4922,1091500001.0
2008-09-30 17:50:00,1.4922,1.4932,1.4904,1.4912,1171700000.0
2008-09-30 17:55:00,1.4911,1.4933,1.4906,1.4921,1272600000.0
2008-09-30 18:00:00,1.4921,1.4935,1.49175,1.4933,1646000000.0
2008-09-30 18:05:00,1.49325,1.4934,1.491,1.4921,2339899987.0
2008-09-30 18:10:00,1.4921,1.4921,1.4913,1.4918,873200000.0
2008-09-30 18:15:00,1.49175,1.4926,1.4912,1.4921,1078400000.0
2008-09-30 18:20:00,1.4921,1.4944,1.4919,1.4919,1815800001.0
2008-09-30 18:25:00,1.4919,1.49265,1.4905,1.4921,2895300000.0
2008-09-30 18:30:00,1.4921,1.4926,1.4908,1.4918,1655300000.0
2008-09-30 18:35:00,1.4917,1.4922,1.491,1.4919,1697099978.0
2008-09-30 18:40:00,1.4919,1.4921,1.4903,1.4908,1408999999.0
2008-09-30 18:45:00,1.4909,1.491,1.4892,1.4892,563900000.0
2008-09-30 18:50:00,1.4894,1.4905,1.4892,1.49005,899500000.0
2008-09-30 18:55:00,1.49005,1.4907,1.4898,1.4902,1024600000.0
2008-09-30 19:00:00,1.49015,1.4904,1.4892,1.4903,1412900000.0
2008-09-30 19:05:00,1.4903,1.4904,1.4894,1.4902,565800000.0
2008-09-30 19:10:00,1.4902,1.4914,1.4901,1.4903,2166499999.0
2008-09-30 19:15:00,1.49025,1.4907,1.489,1.48935,3329199991.0
2008-09-30 19:20:00,1.48935,1.49195,1.4891,1.4917,1341999997.0
2008-09-30 19:25:00,1.4917,1.4934,1.4917,1.4929,1236400000.0
2008-09-30 19:30:00,1.4929,1.4949,1.4928,1.4947,1056200000.0
2008-09-30 19:35:00,1.4947,1.4958,1.4934,1.4949,1506799999.0
2008-09-30 19:40:00,1.495,1.4953,1.494,1.494,833400000.0
2008-09-30 19:45:00,1.494,1.4944,1.4937,1.494,1011199993.0
2008-09-30 19:50:00,1.4939,1.49415,1.49295,1.4932,1466199989.0
2008-09-30 19:55:00,1.4932,1.4943,1.49295,1.4943,547200000.0
2008-09-30 20:00:00,1.4943,1.4946,1.4938,1.494,450700000.0
2008-09-30 20:05:00,1.4938,1.496,1.4938,1.4955,888600000.0
2008-09-30 20:10:00,1.4956,1.4965,1.49525,1.4962,900100001.0
2008-09-30 20:15:00,1.4964,1.4973,1.4961,1.49625,759700000.0
2008-09-30 20:20:00,1.4964,1.4972,1.496,1.4971,608000000.0
2008-09-30 20:25:00,1.497,1.49885,1.497,1.4986,606000000.0
2008-09-30 20:30:00,1.4985,1.4985,1.4952,1.4971,1751600004.0
2008-09-30 20:35:00,1.4972,1.4975,1.4967,1.4974,874200000.0
2008-09-30 20:40:00,1.4973,1.4977,1.49645,1.4974,1082200002.0
2008-09-30 20:45:00,1.4973,1.49955,1.4969,1.4991,904600000.0
2008-09-30 20:50:00,1.4992,1.4995,1.4987,1.4992,720000000.0
2008-09-30 20:55:00,1.4992,1.4992,1.4977,1.49845,1266900006.0
2008-09-30 21:00:00,1.4984,1.4988,1.4971,1.4973,1199200000.0
2008-09-30 21:05:00,1.4973,1.4982,1.49715,1.4975,1020800000.0
2008-09-30 21:10:00,1.49755,1.4979,1.4965,1.49725,784000001.0
2008-09-30 21:15:00,1.49725,1.4985,1.49715,1.4982,448200000.0
2008-09-30 21:20:00,1.49815,1.4983,1.49735,1.4976,552500000.0
2008-09-30 21:25:00,1.4976,1.498,1.4971,1.4971,457800000.0
2008-09-30 21:30:00,1.4972,1.4973,1.496,1.4967,554800000.0
2008-09-30 21:35:00,1.4966,1.497,1.49605,1.4969,345400000.0
2008-09-30 21:40:00,1.4968,1.4972,1.4965,1.4972,504800000.0
2008-09-30 21:45:00,1.4972,1.4977,1.4967,1.4976,590800000.0
2008-09-30 21:50:00,1.4976,1.4983,1.4976,1.4976,806399997.0
2008-09-30 21:55:00,1.498,1.4985,1.4976,1.4979,908200001.0
2008-09-30 22:00:00,1.498,1.4981,1.49695,1.4976,1057100000.0
2008-09-30 22:05:00,1.4976,1.4979,1.4968,1.4976,1438900000.0
2008-09-30 22:10:00,1.4976,1.499,1.4976,1.4989,855800000.0
2008-09-30 22:15:00,1.4989,1.4994,1.4982,1.4989,573200000.0
2008-09-30 22:20:00,1.4989,1.50055,1.4988,1.5003,735000000.0
2008-09-30 22:25:00,1.5003,1.5006,1.5001,1.5002,199000000.0
2008-09-30 22:30:00,1.5002,1.5002,1.49835,1.4992,276200000.0
2008-09-30 22:35:00,1.4992,1.5003,1.49875,1.4995,1268700004.0
2008-09-30 22:40:00,1.4992,1.50065,1.4989,1.5001,454600000.0
2008-09-30 22:45:00,1.50015,1.501,1.4998,1.5007,305600000.0
2008-09-30 22:50:00,1.5007,1.5007,1.5005,1.5007,481800000.0
2008-09-30 22:55:00,1.5007,1.5007,1.5001,1.5002,174400000.0
2008-09-30 23:00:00,1.5002,1.5005,1.5002,1.5002,125800000.0
2008-09-30 23:05:00,1.5002,1.5004,1.5002,1.5002,59300000.0
2008-09-30 23:10:00,1.5002,1.5011,1.49965,1.5007,518100000.0
2008-09-30 23:15:00,1.5007,1.5007,1.4998,1.5,647500000.0
2008-09-30 23:20:00,1.5,1.5017,1.5,1.5016,451600000.0
2008-09-30 23:25:00,1.5016,1.5017,1.5014,1.5017,273200000.0
2008-09-30 23:30:00,1.5017,1.5017,1.5014,1.5014,112800000.0
2008-09-30 23:35:00,1.5014,1.5017,1.5014,1.5014,243400000.0
2008-09-30 23:40:00,1.5017,1.5017,1.5006,1.5006,119000000.0
2008-09-30 23:45:00,1.5006,1.5006,1.5005,1.5006,78400000.0
2008-09-30 23:50:00,1.5006,1.5008,1.5003,1.5006,106100000.0
2008-09-30 23:55:00,1.5006,1.5006,1.4997,1.4999,230600000.0
2008-10-01 00:00:00,1.4999,1.5008,1.4998,1.5008,307600000.0
2008-10-01 00:05:00,1.5005,1.5008,1.5002,1.5004,129600000.0
2008-10-01 00:10:00,1.5003,1.5008,1.5002,1.5008,57600000.0
2008-10-01 00:15:00,1.5008,1.5008,1.4994,1.49955,205000000.0
2008-10-01 00:20:00,1.4995,1.4996,1.4994,1.49955,298600000.0
2008-10-01 00:25:00,1.4997,1.4999,1.4991,1.4991,136800000.0
2008-10-01 00:30:00,1.4991,1.4991,1.4991,1.4991,529200000.0
2008-10-01 00:35:00,1.4991,1.4991,1.49785,1.498,513000000.0
2008-10-01 00:40:00,1.4981,1.4981,1.4978,1.4981,42000000.0
2008-10-01 00:45:00,1.4979,1.4989,1.4978,1.4989,150400000.0
2008-10-01 00:50:00,1.4989,1.4992,1.4984,1.49905,496900001.0
2008-10-01 00:55:00,1.499,1.4991,1.4983,1.4986,263599999.0
2008-10-01 01:00:00,1.49875,1.49985,1.49875,1.4994,200300000.0
2008-10-01 01:05:00,1.4994,1.49975,1.4994,1.4995,110700000.0
2008-10-01 01:10:00,1.4994,1.4997,1.4994,1.4996,967900007.0
2008-10-01 01:15:00,1.4996,1.50045,1.4996,1.50025,403600000.0
2008-10-01 01:20:00,1.5002,1.5003,1.4993,1.49965,783999999.0
2008-10-01 01:25:00,1.49965,1.49995,1.49955,1.49985,128600000.0
2008-10-01 01:30:00,1.4998,1.50015,1.4997,1.50015,125200000.0
2008-10-01 01:35:00,1.50025,1.50045,1.4998,1.4998,402800000.0
2008-10-01 01:40:00,1.4998,1.4998,1.4992,1.4996,381800000.0
2008-10-01 01:45:00,1.49955,1.50015,1.4995,1.4998,165600000.0
2008-10-01 01:50:00,1.49975,1.4998,1.4992,1.4992,174400000.0
2008-10-01 01:55:00,1.4992,1.4992,1.499,1.499,163200000.0
2008-10-01 02:00:00,1.4992,1.5003,1.4992,1.4992,547200000.0
2008-10-01 02:05:00,1.49925,1.4994,1.4992,1.49925,223000000.0
2008-10-01 02:10:00,1.4992,1.5008,1.4992,1.4996,1096000000.0
2008-10-01 02:15:00,1.4996,1.4996,1.4989,1.4991,748800000.0
2008-10-01 02:20:00,1.4992,1.49965,1.4984,1.49965,1504900000.0
2008-10-01 02:25:00,1.4997,1.49985,1.4993,1.4993,400800000.0
2008-10-01 02:30:00,1.4993,1.49945,1.4993,1.4994,494400000.0
2008-10-01 02:35:00,1.4995,1.4997,1.4992,1.4992,747600000.0
2008-10-01 02:40:00,1.4992,1.5,1.4992,1.49995,479800000.0
2008-10-01 02:45:00,1.5,1.50055,1.4996,1.50055,480300001.0
2008-10-01 02:50:00,1.50055,1.5021,1.5001,1.5001,4535600091.0
2008-10-01 02:55:00,1.5002,1.5004,1.49855,1.49885,1488800000.0
2008-10-01 03:00:00,1.4988,1.49965,1.49825,1.4984,789800000.0
2008-10-01 03:05:00,1.4984,1.49915,1.4983,1.4984,546000000.0
2008-10-01 03:10:00,1.49845,1.49885,1.4972,1.4972,1700999959.0
2008-10-01 03:15:00,1.4972,1.4977,1.4964,1.4966,1735699980.0
2008-10-01 03:20:00,1.4966,1.49775,1.4964,1.49755,649600003.0
2008-10-01 03:25:00,1.49755,1.4984,1.4975,1.49825,283899999.0
2008-10-01 03:30:00,1.4983,1.4984,1.4978,1.49825,746400000.0
2008-10-01 03:35:00,1.49825,1.4984,1.4981,1.49835,306000000.0
2008-10-01 03:40:00,1.4983,1.4987,1.498,1.49835,483399998.0
2008-10-01 03:45:00,1.49845,1.4986,1.4976,1.4976,960099984.0
2008-10-01 03:50:00,1.4976,1.49785,1.4969,1.49775,257600000.0
2008-10-01 03:55:00,1.4979,1.49885,1.4979,1.4984,357800000.0
2008-10-01 04:00:00,1.4983,1.4984,1.4981,1.4983,84000000.0
2008-10-01 04:05:00,1.4983,1.49885,1.4983,1.4986,178800000.0
2008-10-01 04:10:00,1.49885,1.49985,1.498,1.4998,910200000.0
2008-10-01 04:15:00,1.4998,1.5013,1.4997,1.5001,392200000.0
2008-10-01 04:20:00,1.5001,1.501,1.5,1.50045,1081399998.0
2008-10-01 04:25:00,1.50045,1.50085,1.4952,1.4965,921999998.0
2008-10-01 04:30:00,1.49695,1.49815,1.4964,1.4971,1757800002.0
2008-10-01 04:35:00,1.4971,1.49845,1.49675,1.49805,304800000.0
2008-10-01 04:40:00,1.498,1.4981,1.4976,1.4977,1150300000.0
2008-10-01 04:45:00,1.4979,1.4979,1.49745,1.49745,931900000.0
2008-10-01 04:50:00,1.49745,1.4978,1.49715,1.4977,138000000.0
2008-10-01 04:55:00,1.49725,1.4991,1.49725,1.4986,1317900038.0
2008-10-01 05:00:00,1.4986,1.4986,1.4975,1.4982,619800000.0
2008-10-01 05:05:00,1.4982,1.4982,1.4967,1.4973,849400000.0
2008-10-01 05:10:00,1.4973,1.49875,1.4973,1.49865,171500000.0
2008-10-01 05:15:00,1.4987,1.4995,1.4986,1.49875,286600000.0
2008-10-01 05:20:00,1.49875,1.5003,1.4982,1.5003,340600000.0
2008-10-01 05:25:00,1.50035,1.50045,1.4998,1.5,201299998.0
2008-10-01 05:30:00,1.49995,1.5,1.4998,1.4998,446199999.0
2008-10-01 05:35:00,1.4998,1.4998,1.4984,1.4992,194800000.0
2008-10-01 05:40:00,1.49925,1.50035,1.49925,1.5003,79200000.0
2008-10-01 05:45:00,1.5002,1.5007,1.50005,1.5003,283800000.0
2008-10-01 05:50:00,1.5005,1.5006,1.4992,1.49935,250600000.0
2008-10-01 05:55:00,1.49935,1.50075,1.49935,1.50075,150000000.0
2008-10-01 06:00:00,1.50065,1.50115,1.5005,1.50075,546100000.0
2008-10-01 06:05:00,1.50075,1.50075,1.4996,1.49985,714400006.0
2008-10-01 06:10:00,1.4999,1.5004,1.49915,1.4996,250800000.0
2008-10-01 06:15:00,1.4996,1.50025,1.49935,1.5002,134400000.0
2008-10-01 06:20:00,1.49995,1.50145,1.49965,1.5011,135300000.0
2008-10-01 06:25:00,1.501,1.5013,1.5005,1.5011,402000000.0
2008-10-01 06:30:00,1.50115,1.5014,1.5008,1.5011,321000010.0
2008-10-01 06:35:00,1.5011,1.5012,1.50065,1.50085,164400000.0
2008-10-01 06:40:00,1.50095,1.5012,1.4998,1.4998,479400000.0
2008-10-01 06:45:00,1.4998,1.49985,1.49815,1.4989,498400000.0
2008-10-01 06:50:00,1.49905,1.4995,1.499,1.499,510000000.0
2008-10-01 06:55:00,1.499,1.499,1.49805,1.4985,1060800000.0
2008-10-01 07:00:00,1.4985,1.4989,1.4971,1.4972,1509299987.0
2008-10-01 07:05:00,1.4972,1.4972,1.49555,1.4958,899400000.0
2008-10-01 07:10:00,1.49575,1.4987,1.4957,1.498,316100000.0
2008-10-01 07:15:00,1.498,1.4998,1.49755,1.49815,826500002.0
2008-10-01 07:20:00,1.498,1.4985,1.49655,1.49805,1322100004.0
2008-10-01 07:25:00,1.49815,1.49825,1.49665,1.4973,553600000.0
2008-10-01 07:30:00,1.49735,1.4977,1.49725,1.4975,52800000.0
2008-10-01 07:35:00,1.49725,1.498,1.496,1.4967,859200000.0
2008-10-01 07:40:00,1.496,1.4967,1.4947,1.49565,895200000.0
2008-10-01 07:45:00,1.496,1.496,1.4947,1.49495,1350800000.0
2008-10-01 07:50:00,1.495,1.4965,1.4949,1.49635,463700000.0
2008-10-01 07:55:00,1.49645,1.49725,1.4961,1.49695,3268800004.0
2008-10-01 08:00:00,1.497,1.4976,1.4962,1.4971,1274000000.0
2008-10-01 08:05:00,1.49715,1.4988,1.497,1.49845,1397799996.0
2008-10-01 08:10:00,1.49855,1.50015,1.498,1.4991,1725300000.0
2008-10-01 08:15:00,1.4991,1.4991,1.4956,1.4962,2810000008.0
2008-10-01 08:20:00,1.4962,1.49885,1.49525,1.4968,1289899999.0
2008-10-01 08:25:00,1.4967,1.49905,1.4967,1.4975,3440699982.0
2008-10-01 08:30:00,1.4975,1.49765,1.49615,1.49705,3106100041.0
2008-10-01 08:35:00,1.4971,1.4973,1.49595,1.49655,975200000.0
2008-10-01 08:40:00,1.49665,1.497,1.4951,1.496,1068400000.0
2008-10-01 08:45:00,1.496,1.49695,1.4952,1.4968,1252400000.0
2008-10-01 08:50:00,1.49675,1.49675,1.4957,1.49595,993200000.0
2008-10-01 08:55:00,1.49595,1.497,1.4937,1.49415,2980299969.0
2008-10-01 09:00:00,1.4942,1.49485,1.4931,1.49425,1853400000.0
2008-10-01 09:05:00,1.4943,1.4957,1.49395,1.4957,1538000000.0
2008-10-01 09:10:00,1.4957,1.49595,1.4947,1.4954,1067000000.0
2008-10-01 09:15:00,1.4955,1.4978,1.4955,1.4975,935600000.0
2008-10-01 09:20:00,1.49755,1.4984,1.4972,1.4977,1344000000.0
2008-10-01 09:25:00,1.4977,1.4989,1.4965,1.49725,1742200000.0
2008-10-01 09:30:00,1.4973,1.50005,1.49715,1.49805,2373999998.0
2008-10-01 09:35:00,1.49795,1.4985,1.4957,1.49615,3543000002.0
2008-10-01 09:40:00,1.4959,1.49635,1.4946,1.4955,1393200000.0
2008-10-01 09:45:00,1.4955,1.49635,1.4949,1.49515,2366000000.0
2008-10-01 09:50:00,1.49515,1.4965,1.4945,1.4951,2295699998.0
2008-10-01 09:55:00,1.495,1.495,1.4918,1.4935,1790000000.0
2008-10-01 10:00:00,1.4934,1.4946,1.49245,1.49295,2080400000.0
2008-10-01 10:05:00,1.49295,1.4943,1.4923,1.4929,1371900000.0
2008-10-01 10:10:00,1.4929,1.4931,1.4911,1.49235,1273800000.0
2008-10-01 10:15:00,1.49225,1.4936,1.49215,1.4924,873000000.0
2008-10-01 10:20:00,1.4924,1.49295,1.49195,1.4925,1196000000.0
2008-10-01 10:25:00,1.49245,1.49315,1.4922,1.49265,1107499999.0
2008-10-01 10:30:00,1.49265,1.4933,1.49155,1.4932,1499400000.0
2008-10-01 10:35:00,1.4932,1.4943,1.49265,1.4939,1833200000.0
2008-10-01 10:40:00,1.4939,1.4942,1.4932,1.49335,1900400000.0
2008-10-01 10:45:00,1.49335,1.49495,1.49335,1.4949,1574000002.0
2008-10-01 10:50:00,1.4949,1.49535,1.4931,1.4935,3126499968.0
2008-10-01 10:55:00,1.4934,1.4944,1.49265,1.4942,2039099995.0
2008-10-01 11:00:00,1.4942,1.4942,1.4926,1.4931,1356400000.0
2008-10-01 11:05:00,1.4931,1.4933,1.4923,1.49315,2527099998.0
2008-10-01 11:10:00,1.4931,1.4936,1.49225,1.49255,2142400000.0
2008-10-01 11:15:00,1.49255,1.4951,1.49255,1.4946,1736800000.0
2008-10-01 11:20:00,1.4948,1.4948,1.4935,1.4935,902800000.0
2008-10-01 11:25:00,1.49355,1.49365,1.4924,1.49245,962000000.0
2008-10-01 11:30:00,1.4925,1.4931,1.4922,1.4928,1168000000.0
2008-10-01 11:35:00,1.4928,1.49435,1.4927,1.4941,974400000.0
2008-10-01 11:40:00,1.4942,1.4954,1.49395,1.49495,1409700000.0
2008-10-01 11:45:00,1.4951,1.49545,1.49385,1.4941,1627200000.0
2008-10-01 11:50:00,1.4941,1.4942,1.49285,1.493,953600000.0
2008-10-01 11:55:00,1.493,1.49375,1.4925,1.4932,1485000000.0
2008-10-01 12:00:00,1.4931,1.49445,1.4931,1.4941,780000000.0
2008-10-01 12:05:00,1.4941,1.49445,1.49285,1.4936,738600000.0
2008-10-01 12:10:00,1.49355,1.49545,1.49355,1.4946,1484399985.0
2008-10-01 12:15:00,1.49405,1.495,1.49345,1.49485,1865199948.0
2008-10-01 12:20:00,1.4949,1.49535,1.49445,1.49535,712400000.0
2008-10-01 12:25:00,1.49535,1.4961,1.49415,1.4958,1535000000.0
2008-10-01 12:30:00,1.4958,1.4963,1.49445,1.4952,1391800000.0
2008-10-01 12:35:00,1.4952,1.4957,1.49505,1.4952,452800000.0
2008-10-01 12:40:00,1.4952,1.49845,1.4952,1.49815,1312600000.0
2008-10-01 12:45:00,1.49815,1.49975,1.4968,1.4992,1769900000.0
2008-10-01 12:50:00,1.4992,1.49925,1.4983,1.49845,1237800000.0
2008-10-01 12:55:00,1.49835,1.49915,1.4982,1.4984,1598400000.0
2008-10-01 13:00:00,1.4984,1.4987,1.49705,1.4973,1393400000.0
2008-10-01 13:05:00,1.4971,1.4976,1.49685,1.49725,1278000000.0
2008-10-01 13:10:00,1.49725,1.4986,1.49725,1.4984,824000000.0
2008-10-01 13:15:00,1.4984,1.4996,1.498,1.4983,1768800000.0
2008-10-01 13:20:00,1.4982,1.4996,1.4979,1.4982,1041000000.0
2008-10-01 13:25:00,1.4982,1.49845,1.49755,1.4981,1175000000.0
2008-10-01 13:30:00,1.49805,1.49865,1.49785,1.4984,1054800000.0
2008-10-01 13:35:00,1.49845,1.4992,1.4982,1.4989,1514400000.0
2008-10-01 13:40:00,1.49895,1.4991,1.49795,1.49865,1296800000.0
2008-10-01 13:45:00,1.4987,1.49885,1.4968,1.49695,2060400000.0
2008-10-01 13:50:00,1.49695,1.4972,1.4939,1.49435,1773200000.0
2008-10-01 13:55:00,1.4944,1.49455,1.4896,1.491,2778100002.0
2008-10-01 14:00:00,1.491,1.4913,1.48865,1.48945,1870200000.0
2008-10-01 14:05:00,1.4895,1.4914,1.48925,1.4907,2016000000.0
2008-10-01 14:10:00,1.4907,1.4912,1.48955,1.49035,1723200000.0
2008-10-01 14:15:00,1.4903,1.4921,1.4895,1.49055,2108600000.0
2008-10-01 14:20:00,1.49055,1.4914,1.48725,1.48755,2802700000.0
2008-10-01 14:25:00,1.4875,1.4884,1.48395,1.4851,2900699999.0
2008-10-01 14:30:00,1.4851,1.4888,1.4849,1.48785,3136600000.0
2008-10-01 14:35:00,1.48785,1.4884,1.4868,1.4872,3088099997.0
2008-10-01 14:40:00,1.48725,1.4888,1.4871,1.4886,2161800000.0
2008-10-01 14:45:00,1.4885,1.4887,1.48705,1.4886,2970100000.0
2008-10-01 14:50:00,1.48855,1.4889,1.48785,1.48785,2784000000.0
2008-10-01 14:55:00,1.48785,1.488,1.486,1.48665,2213600000.0
2008-10-01 15:00:00,1.48665,1.48775,1.4862,1.4866,1795600000.0
2008-10-01 15:05:00,1.4866,1.48685,1.48555,1.48585,2049800000.0
2008-10-01 15:10:00,1.4857,1.48635,1.4841,1.48415,2233800000.0
2008-10-01 15:15:00,1.4841,1.4864,1.4837,1.48585,2908899998.0
2008-10-01 15:20:00,1.4858,1.48855,1.4841,1.48775,2799300000.0
2008-10-01 15:25:00,1.4877,1.489,1.4872,1.48805,3251200000.0
2008-10-01 15:30:00,1.488,1.4888,1.48695,1.48795,2466600000.0
2008-10-01 15:35:00,1.48795,1.48885,1.48685,1.48835,2389300000.0
2008-10-01 15:40:00,1.4883,1.48845,1.4867,1.4872,2651099999.0
2008-10-01 15:45:00,1.4872,1.48995,1.4872,1.48985,2375200000.0
2008-10-01 15:50:00,1.4897,1.49025,1.48855,1.4894,2510200000.0
2008-10-01 15:55:00,1.4895,1.4901,1.4887,1.48985,2059999999.0
2008-10-01 16:00:00,1.48985,1.49145,1.48885,1.48965,2442700000.0
2008-10-01 16:05:00,1.48965,1.4906,1.48815,1.48955,2167200000.0
2008-10-01 16:10:00,1.4894,1.4902,1.48815,1.48915,2506300000.0
2008-10-01 16:15:00,1.48915,1.49035,1.4884,1.4895,2013600000.0
2008-10-01 16:20:00,1.48955,1.4896,1.48655,1.4869,2587200000.0
2008-10-01 16:25:00,1.48695,1.48735,1.4862,1.4863,2139299999.0
2008-10-01 16:30:00,1.4863,1.48775,1.48545,1.4858,1884000000.0
2008-10-01 16:35:00,1.4858,1.4858,1.48395,1.4851,2516400000.0
2008-10-01 16:40:00,1.4852,1.48535,1.48305,1.4839,1950000000.0
2008-10-01 16:45:00,1.48395,1.4845,1.483,1.484,2128200000.0
2008-10-01 16:50:00,1.484,1.4854,1.48235,1.48505,2027400000.0
2008-10-01 16:55:00,1.48515,1.4878,1.4845,1.4874,1973500000.0
2008-10-01 17:00:00,1.4874,1.48805,1.486,1.4878,1837800000.0
2008-10-01 17:05:00,1.4879,1.48885,1.4875,1.4884,1932800000.0
2008-10-01 17:10:00,1.4884,1.48965,1.48815,1.48915,1921800000.0
2008-10-01 17:15:00,1.48925,1.4923,1.48895,1.4923,2169600000.0
2008-10-01 17:20:00,1.4923,1.4924,1.49085,1.4909,2163800000.0
2008-10-01 17:25:00,1.491,1.4921,1.4908,1.4913,2262300000.0
2008-10-01 17:30:00,1.49115,1.4913,1.4906,1.4907,1396800000.0
2008-10-01 17:35:00,1.4907,1.4923,1.4906,1.49185,3361500000.0
2008-10-01 17:40:00,1.49175,1.4934,1.4914,1.4926,1986700000.0
2008-10-01 17:45:00,1.4926,1.49295,1.49085,1.4917,1343500000.0
2008-10-01 17:50:00,1.4918,1.4936,1.49045,1.49275,1944200000.0
2008-10-01 17:55:00,1.49275,1.4929,1.49005,1.49105,2550700000.0
2008-10-01 18:00:00,1.491,1.49125,1.48855,1.4888,2533500000.0
2008-10-01 18:05:00,1.489,1.49025,1.4885,1.4898,2392600000.0
2008-10-01 18:10:00,1.4898,1.4905,1.4894,1.4905,1562200000.0
2008-10-01 18:15:00,1.4905,1.49235,1.4893,1.4893,2169799999.0
2008-10-01 18:20:00,1.48935,1.49075,1.4893,1.49045,1518600000.0
2008-10-01 18:25:00,1.49045,1.4921,1.4902,1.4919,1089200000.0
2008-10-01 18:30:00,1.49195,1.49205,1.48905,1.48905,982200000.0
2008-10-01 18:35:00,1.48905,1.4897,1.4882,1.48875,1724000000.0
2008-10-01 18:40:00,1.4893,1.4921,1.4888,1.4912,1957200000.0
2008-10-01 18:45:00,1.4911,1.4913,1.48985,1.4905,1391500000.0
2008-10-01 18:50:00,1.4905,1.49125,1.48885,1.489,2307400001.0
2008-10-01 18:55:00,1.489,1.489,1.4877,1.48835,1426800000.0
2008-10-01 19:00:00,1.48845,1.48965,1.4883,1.48955,1497600000.0
2008-10-01 19:05:00,1.48955,1.4901,1.48915,1.4894,1505100000.0
2008-10-01 19:10:00,1.4894,1.48995,1.48905,1.4896,1114900000.0
2008-10-01 19:15:00,1.4896,1.4918,1.4895,1.4913,1623800000.0
2008-10-01 19:20:00,1.4913,1.4923,1.4913,1.4914,1366099999.0
2008-10-01 19:25:00,1.49145,1.49155,1.4896,1.4903,2156999996.0
2008-10-01 19:30:00,1.4903,1.4903,1.48825,1.4899,2523100000.0
2008-10-01 19:35:00,1.48995,1.49085,1.48855,1.4891,3104599992.0
2008-10-01 19:40:00,1.4892,1.491,1.4889,1.4908,1488799998.0
2008-10-01 19:45:00,1.49075,1.4924,1.49,1.49185,2581899999.0
2008-10-01 19:50:00,1.49175,1.49365,1.49095,1.4927,1687200000.0
2008-10-01 19:55:00,1.4927,1.49295,1.4914,1.4915,2709400000.0
2008-10-01 20:00:00,1.4915,1.49395,1.49145,1.49295,1508299999.0
2008-10-01 20:05:00,1.49335,1.4936,1.49205,1.4932,2020800001.0
2008-10-01 20:10:00,1.49325,1.49465,1.49325,1.49465,1081200000.0
2008-10-01 20:15:00,1.49465,1.49475,1.4937,1.494,1659600000.0
2008-10-01 20:20:00,1.49405,1.49415,1.492,1.4929,1890800000.0
2008-10-01 20:25:00,1.49215,1.4929,1.492,1.49235,669600000.0
2008-10-01 20:30:00,1.49235,1.49255,1.48975,1.49045,2037100000.0
2008-10-01 20:35:00,1.4905,1.49245,1.49035,1.4922,1257800000.0
2008-10-01 20:40:00,1.4922,1.49265,1.49125,1.49235,1600900000.0
2008-10-01 20:45:00,1.49235,1.493,1.4918,1.492,1177400000.0
2008-10-01 20:50:00,1.49205,1.4923,1.49145,1.492,1305600000.0
2008-10-01 20:55:00,1.49215,1.49315,1.49185,1.4924,2336400000.0
2008-10-01 21:00:00,1.4924,1.4928,1.49065,1.491,1387200000.0
2008-10-01 21:05:00,1.49095,1.4915,1.4909,1.49135,1182000001.0
2008-10-01 21:10:00,1.4912,1.49135,1.48975,1.49095,1071600000.0
2008-10-01 21:15:00,1.491,1.491,1.48955,1.4904,830400000.0
2008-10-01 21:20:00,1.4903,1.4903,1.48835,1.4884,664800000.0
2008-10-01 21:25:00,1.48845,1.48965,1.48835,1.48965,466800000.0
2008-10-01 21:30:00,1.48955,1.4897,1.48875,1.48905,1015199999.0
2008-10-01 21:35:00,1.48915,1.4897,1.4885,1.48955,1661999998.0
2008-10-01 21:40:00,1.48955,1.49,1.4889,1.4898,992400000.0
2008-10-01 21:45:00,1.4897,1.4897,1.48815,1.48885,1573200000.0
2008-10-01 21:50:00,1.48885,1.48905,1.48785,1.48785,1471200000.0
2008-10-01 21:55:00,1.48785,1.48855,1.48775,1.4878,4108800000.0
2008-10-01 22:00:00,1.4878,1.48805,1.487,1.487,2095799999.0
2008-10-01 22:05:00,1.4871,1.48715,1.487,1.487,765600000.0
2008-10-01 22:10:00,1.487,1.48805,1.4865,1.4869,886399999.0
2008-10-01 22:15:00,1.4869,1.4871,1.4869,1.487,599600000.0
2008-10-01 22:20:00,1.487,1.4871,1.4865,1.4871,405600000.0
2008-10-01 22:25:00,1.4871,1.4872,1.4871,1.4871,381600000.0
2008-10-01 22:30:00,1.4871,1.4872,1.486,1.4865,1708000001.0
2008-10-01 22:35:00,1.4869,1.487,1.4865,1.4865,859700001.0
2008-10-01 22:40:00,1.4865,1.4865,1.4861,1.4865,458400000.0
2008-10-01 22:45:00,1.4865,1.4865,1.4865,1.4865,297600000.0
2008-10-01 22:50:00,1.4865,1.4865,1.4857,1.4857,1112199999.0
2008-10-01 22:55:00,1.4857,1.4889,1.4854,1.4884,1250000000.0
2008-10-01 23:00:00,1.48825,1.4883,1.4867,1.4883,230400000.0
2008-10-01 23:05:00,1.4883,1.4883,1.48635,1.4869,324100000.0
2008-10-01 23:10:00,1.4869,1.4877,1.4868,1.4872,205000000.0
2008-10-01 23:15:00,1.4872,1.4892,1.4872,1.4892,374400000.0
2008-10-01 23:20:00,1.48925,1.49,1.4887,1.4891,1063900000.0
2008-10-01 23:25:00,1.48915,1.49,1.4889,1.4898,3003900010.0
2008-10-01 23:30:00,1.4898,1.49005,1.489,1.49,865899992.0
2008-10-01 23:35:00,1.49,1.4911,1.4893,1.4907,1073899995.0
2008-10-01 23:40:00,1.4907,1.4907,1.4896,1.4902,2569500039.0
2008-10-01 23:45:00,1.4895,1.4903,1.4895,1.4902,1036600011.0
2008-10-01 23:50:00,1.4904,1.4904,1.4896,1.4896,1672999990.0
2008-10-01 23:55:00,1.4902,1.4902,1.4886,1.4886,1748800010.0
2008-10-02 00:00:00,1.4886,1.48895,1.4886,1.4888,747700000.0
2008-10-02 00:05:00,1.4888,1.4892,1.4888,1.48895,625899994.0
2008-10-02 00:10:00,1.48905,1.48905,1.4885,1.4888,366999999.0
2008-10-02 00:15:00,1.4888,1.48975,1.4888,1.4894,306900000.0
2008-10-02 00:20:00,1.4894,1.4896,1.4892,1.4896,168200000.0
2008-10-02 00:25:00,1.48955,1.4898,1.48915,1.4897,704600000.0
2008-10-02 00:30:00,1.4897,1.4897,1.4897,1.4897,255000000.0
2008-10-02 00:35:00,1.4897,1.4901,1.4897,1.48975,708200001.0
2008-10-02 00:40:00,1.48985,1.49015,1.4896,1.4896,477000000.0
2008-10-02 00:45:00,1.4896,1.4898,1.4893,1.4896,1673699996.0
2008-10-02 00:50:00,1.4896,1.4896,1.4887,1.4896,2803299950.0
2008-10-02 00:55:00,1.4896,1.49045,1.4889,1.4904,1767299995.0
2008-10-02 01:00:00,1.49045,1.49055,1.4898,1.4899,668099997.0
2008-10-02 01:05:00,1.4901,1.4904,1.4897,1.49,684000000.0
2008-10-02 01:10:00,1.4904,1.4904,1.4893,1.4895,1328299994.0
2008-10-02 01:15:00,1.4895,1.49,1.4883,1.4893,1216099996.0
2008-10-02 01:20:00,1.4893,1.4893,1.4893,1.4893,2252800000.0
2008-10-02 01:25:00,1.4893,1.48945,1.4893,1.4893,1245800000.0
2008-10-02 01:30:00,1.4893,1.4893,1.4893,1.4893,793600000.0
2008-10-02 01:35:00,1.4893,1.4893,1.489,1.4893,819200000.0
2008-10-02 01:40:00,1.4893,1.4899,1.4892,1.48945,708300000.0
2008-10-02 01:45:00,1.4894,1.4894,1.4893,1.4893,591000000.0
2008-10-02 01:50:00,1.4893,1.4893,1.4893,1.4893,359100000.0
2008-10-02 01:55:00,1.4893,1.4893,1.4879,1.4879,1533100000.0
2008-10-02 02:00:00,1.4879,1.4879,1.48445,1.486,2164299999.0
2008-10-02 02:05:00,1.48625,1.48625,1.4848,1.485,1347700000.0
2008-10-02 02:10:00,1.485,1.4853,1.4838,1.485,3252299995.0
2008-10-02 02:15:00,1.485,1.4866,1.4849,1.4861,928200000.0
2008-10-02 02:20:00,1.4861,1.4867,1.4857,1.4867,796099995.0
2008-10-02 02:25:00,1.4867,1.48695,1.4861,1.4862,3052600013.0
2008-10-02 02:30:00,1.4862,1.4862,1.486,1.4862,1801099999.0
2008-10-02 02:35:00,1.4862,1.4862,1.4846,1.4856,1234300005.0
2008-10-02 02:40:00,1.4855,1.48555,1.4852,1.48555,779999999.0
2008-10-02 02:45:00,1.4854,1.4871,1.48495,1.4871,367999999.0
2008-10-02 02:50:00,1.4872,1.4873,1.4866,1.4866,1874800000.0
2008-10-02 02:55:00,1.48675,1.4877,1.4867,1.48725,813300001.0
2008-10-02 03:00:00,1.48715,1.4877,1.4868,1.4871,525800000.0
2008-10-02 03:05:00,1.4868,1.48715,1.4866,1.48715,1015400000.0
2008-10-02 03:10:00,1.4873,1.48805,1.487,1.4879,429000001.0
2008-10-02 03:15:00,1.4878,1.488,1.4862,1.4868,2530300010.0
2008-10-02 03:20:00,1.48685,1.48715,1.4862,1.4863,1426300006.0
2008-10-02 03:25:00,1.4862,1.4865,1.4862,1.48625,974000006.0
2008-10-02 03:30:00,1.4863,1.48855,1.4862,1.48855,1089699997.0
2008-10-02 03:35:00,1.4885,1.4892,1.48825,1.489,1414299998.0
2008-10-02 03:40:00,1.4887,1.4902,1.4878,1.48965,976500000.0
2008-10-02 03:45:00,1.48965,1.4902,1.4882,1.4885,1897900000.0
2008-10-02 03:50:00,1.4885,1.4885,1.4853,1.4856,2407199998.0
2008-10-02 03:55:00,1.48565,1.4869,1.4855,1.4866,1545600000.0
2008-10-02 04:00:00,1.4866,1.48665,1.4861,1.4862,905000000.0
2008-10-02 04:05:00,1.4865,1.4865,1.4836,1.484,1526899999.0
2008-10-02 04:10:00,1.484,1.4864,1.4838,1.4858,1167100000.0
2008-10-02 04:15:00,1.4858,1.48775,1.4858,1.4874,515800001.0
2008-10-02 04:20:00,1.4874,1.4875,1.4864,1.4869,1215300000.0
2008-10-02 04:25:00,1.4869,1.4869,1.4864,1.4869,544100000.0
2008-10-02 04:30:00,1.4869,1.4869,1.4862,1.4864,918200000.0
2008-10-02 04:35:00,1.4864,1.4872,1.4864,1.487,509300000.0
2008-10-02 04:40:00,1.4869,1.4884,1.4868,1.4882,467699997.0
2008-10-02 04:45:00,1.4883,1.4888,1.4881,1.4881,714599999.0
2008-10-02 04:50:00,1.4881,1.4881,1.4873,1.4877,1606500029.0
2008-10-02 04:55:00,1.4877,1.48825,1.4866,1.488,729400000.0
2008-10-02 05:00:00,1.4881,1.48825,1.488,1.488,297800000.0
2008-10-02 05:05:00,1.488,1.48905,1.4876,1.4887,519899998.0
2008-10-02 05:10:00,1.48855,1.48885,1.4883,1.4885,285700000.0
2008-10-02 05:15:00,1.48855,1.4888,1.4875,1.4882,498699999.0
2008-10-02 05:20:00,1.4882,1.4882,1.4867,1.4871,1910600031.0
2008-10-02 05:25:00,1.4872,1.4881,1.4872,1.4874,306600000.0
2008-10-02 05:30:00,1.4873,1.4878,1.4872,1.4874,119000000.0
2008-10-02 05:35:00,1.4875,1.4878,1.4872,1.4878,136000000.0
2008-10-02 05:40:00,1.4876,1.48805,1.4875,1.4878,736000000.0
2008-10-02 05:45:00,1.4878,1.4881,1.4875,1.4876,548800000.0
2008-10-02 05:50:00,1.48765,1.48775,1.4864,1.4873,1818300026.0
2008-10-02 05:55:00,1.4873,1.4873,1.4864,1.4871,851700017.0
2008-10-02 06:00:00,1.4871,1.4871,1.4871,1.4871,1105000000.0
2008-10-02 06:05:00,1.4871,1.4874,1.4871,1.4873,218800000.0
2008-10-02 06:10:00,1.48735,1.48785,1.4873,1.4876,267400000.0
2008-10-02 06:15:00,1.4876,1.4876,1.4872,1.4872,708600008.0
2008-10-02 06:20:00,1.4873,1.4875,1.4871,1.4875,604800004.0
2008-10-02 06:25:00,1.4875,1.4875,1.4871,1.4871,896799994.0
2008-10-02 06:30:00,1.4869,1.4869,1.4852,1.4854,3838500000.0
2008-10-02 06:35:00,1.4854,1.4854,1.4832,1.4842,3320099999.0
2008-10-02 06:40:00,1.4842,1.48465,1.4821,1.4832,2541299999.0
2008-10-02 06:45:00,1.48325,1.48405,1.4831,1.4839,218200000.0
2008-10-02 06:50:00,1.48395,1.48455,1.4839,1.48435,132400000.0
2008-10-02 06:55:00,1.4843,1.48535,1.4843,1.4853,202800000.0
2008-10-02 07:00:00,1.4854,1.48555,1.4851,1.4851,817100000.0
2008-10-02 07:05:00,1.4851,1.4857,1.4851,1.4857,332900000.0
2008-10-02 07:10:00,1.4856,1.48595,1.4856,1.4856,627300000.0
2008-10-02 07:15:00,1.4856,1.4856,1.4849,1.4853,2640100041.0
2008-10-02 07:20:00,1.4853,1.4853,1.48355,1.4844,2380400008.0
2008-10-02 07:25:00,1.4844,1.4844,1.4825,1.48325,1492100001.0
2008-10-02 07:30:00,1.48325,1.4835,1.4827,1.4829,1020599986.0
2008-10-02 07:35:00,1.4829,1.48495,1.4828,1.4845,601800000.0
2008-10-02 07:40:00,1.48455,1.48455,1.4835,1.4843,1044400000.0
2008-10-02 07:45:00,1.4843,1.4856,1.4835,1.4852,976400000.0
2008-10-02 07:50:00,1.4853,1.48565,1.4842,1.4853,955600000.0
2008-10-02 07:55:00,1.4853,1.4853,1.4842,1.4845,910699970.0
2008-10-02 08:00:00,1.48445,1.4847,1.4809,1.4809,2588300000.0
2008-10-02 08:05:00,1.4818,1.48275,1.4816,1.4819,5249700035.0
2008-10-02 08:10:00,1.4819,1.48345,1.4817,1.48225,4706599999.0
2008-10-02 08:15:00,1.48245,1.4841,1.4817,1.48385,1613399998.0
2008-10-02 08:20:00,1.4838,1.48455,1.4823,1.4833,2233199994.0
2008-10-02 08:25:00,1.48335,1.48465,1.4829,1.4841,718300000.0
2008-10-02 08:30:00,1.4841,1.48495,1.4829,1.4845,1293599997.0
2008-10-02 08:35:00,1.48455,1.4851,1.4834,1.4837,1995599999.0
2008-10-02 08:40:00,1.4837,1.48505,1.48365,1.48395,1323200000.0
2008-10-02 08:45:00,1.48395,1.4848,1.4827,1.4828,1124400000.0
2008-10-02 08:50:00,1.4828,1.4837,1.4824,1.4828,1500500000.0
2008-10-02 08:55:00,1.4828,1.48285,1.4802,1.4802,1285300000.0
2008-10-02 09:00:00,1.48035,1.48095,1.4792,1.4804,2096900000.0
2008-10-02 09:05:00,1.48045,1.48115,1.4797,1.48055,2207600000.0
2008-10-02 09:10:00,1.48055,1.4807,1.47995,1.4801,1178600000.0
2008-10-02 09:15:00,1.4802,1.4803,1.4787,1.4791,2449900000.0
2008-10-02 09:20:00,1.4789,1.47955,1.47685,1.4782,2281199998.0
2008-10-02 09:25:00,1.4782,1.4782,1.47405,1.4761,2915000001.0
2008-10-02 09:30:00,1.4762,1.4772,1.47525,1.47675,2423600002.0
2008-10-02 09:35:00,1.47675,1.478,1.475,1.4773,1761500000.0
2008-10-02 09:40:00,1.4773,1.47955,1.47685,1.479,1590700000.0
2008-10-02 09:45:00,1.479,1.4801,1.47845,1.4791,1478000000.0
2008-10-02 09:50:00,1.4791,1.47925,1.47825,1.47885,1056300000.0
2008-10-02 09:55:00,1.47885,1.47945,1.4783,1.4794,1203000000.0
2008-10-02 10:00:00,1.4794,1.48085,1.4792,1.48035,1193900000.0
2008-10-02 10:05:00,1.4803,1.4809,1.4797,1.4802,1336300000.0
2008-10-02 10:10:00,1.4802,1.4814,1.4797,1.48045,1703200000.0
2008-10-02 10:15:00,1.4805,1.48165,1.48,1.4813,2563600000.0
2008-10-02 10:20:00,1.4813,1.48215,1.47995,1.48145,3783100004.0
2008-10-02 10:25:00,1.4818,1.48185,1.4798,1.48085,1687699998.0
2008-10-02 10:30:00,1.48085,1.4816,1.4804,1.4814,1472400000.0
2008-10-02 10:35:00,1.48135,1.4821,1.48075,1.48095,1739500000.0
2008-10-02 10:40:00,1.48095,1.48175,1.48025,1.48085,1013900000.0
2008-10-02 10:45:00,1.4808,1.4811,1.4798,1.4805,822899999.0
2008-10-02 10:50:00,1.4805,1.4805,1.4784,1.4784,952400000.0
2008-10-02 10:55:00,1.47845,1.4786,1.4772,1.4777,1753100029.0
2008-10-02 11:00:00,1.47795,1.4788,1.4777,1.47855,1496400005.0
2008-10-02 11:05:00,1.4786,1.48065,1.47855,1.4796,1406000000.0
2008-10-02 11:10:00,1.4796,1.48075,1.47945,1.4806,1640500000.0
2008-10-02 11:15:00,1.4806,1.4806,1.47925,1.4796,1056000000.0
2008-10-02 11:20:00,1.4796,1.48135,1.47925,1.48125,1410200000.0
2008-10-02 11:25:00,1.48125,1.4818,1.48065,1.481,1409200000.0
2008-10-02 11:30:00,1.48065,1.48405,1.4806,1.48335,1932100000.0
2008-10-02 11:35:00,1.4834,1.484,1.48225,1.48365,1272800000.0
2008-10-02 11:40:00,1.48365,1.4848,1.48275,1.4839,2262000000.0
2008-10-02 11:45:00,1.4839,1.4852,1.4836,1.48365,1201200000.0
2008-10-02 11:50:00,1.4836,1.4848,1.4833,1.4845,853200000.0
2008-10-02 11:55:00,1.48445,1.48455,1.48365,1.48405,957600000.0
2008-10-02 12:00:00,1.48395,1.48395,1.482,1.4825,1938000000.0
2008-10-02 12:05:00,1.4825,1.4826,1.4816,1.48175,765600000.0
2008-10-02 12:10:00,1.48175,1.48245,1.4812,1.4824,780000000.0
2008-10-02 12:15:00,1.4824,1.48295,1.48175,1.4822,878400000.0
2008-10-02 12:20:00,1.4821,1.48325,1.48195,1.4831,1058200000.0
2008-10-02 12:25:00,1.483,1.48575,1.483,1.48495,1680400000.0
2008-10-02 12:30:00,1.485,1.4862,1.485,1.48565,1540800000.0
2008-10-02 12:35:00,1.4856,1.4861,1.4842,1.4861,1203700000.0
2008-10-02 12:40:00,1.4861,1.4861,1.4846,1.4858,1449999997.0
2008-10-02 12:45:00,1.48575,1.48575,1.48255,1.4828,3217000000.0
2008-10-02 12:50:00,1.4829,1.4837,1.4814,1.48145,1875800000.0
2008-10-02 12:55:00,1.48155,1.48255,1.48125,1.48175,2736899999.0
2008-10-02 13:00:00,1.48175,1.4826,1.4812,1.48205,1998899999.0
2008-10-02 13:05:00,1.4821,1.48215,1.48005,1.4802,1690400000.0
2008-10-02 13:10:00,1.4803,1.48135,1.4797,1.48025,2062800000.0
2008-10-02 13:15:00,1.4803,1.4821,1.48015,1.4819,1296000000.0
2008-10-02 13:20:00,1.4819,1.48225,1.47915,1.4799,1710000005.0
2008-10-02 13:25:00,1.4799,1.48135,1.47915,1.48115,1441300001.0
2008-10-02 13:30:00,1.48115,1.4822,1.48075,1.48135,2145200000.0
2008-10-02 13:35:00,1.48135,1.48305,1.4813,1.48255,1775600000.0
2008-10-02 13:40:00,1.48255,1.4837,1.48055,1.48055,2201300000.0
2008-10-02 13:45:00,1.48055,1.4819,1.47975,1.4808,2271400002.0
2008-10-02 13:50:00,1.4808,1.4826,1.4807,1.4818,2733600000.0
2008-10-02 13:55:00,1.48185,1.48225,1.48005,1.4808,2671200000.0
2008-10-02 14:00:00,1.4808,1.481,1.4794,1.4802,1040000000.0
2008-10-02 14:05:00,1.4802,1.4802,1.4787,1.4797,1466800000.0
2008-10-02 14:10:00,1.4797,1.48115,1.4793,1.48025,985200000.0
2008-10-02 14:15:00,1.4803,1.4813,1.4795,1.48085,1344000000.0
2008-10-02 14:20:00,1.48085,1.482,1.4808,1.48135,2511800000.0
2008-10-02 14:25:00,1.48135,1.4831,1.48135,1.482,2575300000.0
2008-10-02 14:30:00,1.48205,1.48325,1.48065,1.48075,3182500000.0
2008-10-02 14:35:00,1.48075,1.48095,1.47615,1.479,2709400002.0
2008-10-02 14:40:00,1.47905,1.4808,1.4781,1.47915,1411200000.0
2008-10-02 14:45:00,1.4792,1.48135,1.47835,1.48055,1718999999.0
2008-10-02 14:50:00,1.4805,1.48235,1.4777,1.48215,2148100002.0
2008-10-02 14:55:00,1.4822,1.48345,1.48075,1.48095,2514200001.0
2008-10-02 15:00:00,1.481,1.4823,1.4801,1.48185,1447200000.0
2008-10-02 15:05:00,1.48185,1.48395,1.48105,1.4835,1560300000.0
2008-10-02 15:10:00,1.48355,1.48355,1.4804,1.48115,1803000000.0
2008-10-02 15:15:00,1.48115,1.48125,1.47985,1.4807,1351600000.0
2008-10-02 15:20:00,1.4807,1.48205,1.48065,1.48115,1441500000.0
2008-10-02 15:25:00,1.48115,1.4822,1.4807,1.48145,1524200000.0
2008-10-02 15:30:00,1.4807,1.4818,1.4805,1.48105,1237800000.0
2008-10-02 15:35:00,1.4812,1.4822,1.48055,1.48145,1029600000.0
2008-10-02 15:40:00,1.48145,1.4822,1.4803,1.48215,1449600000.0
2008-10-02 15:45:00,1.4821,1.48285,1.48185,1.4824,1015200000.0
2008-10-02 15:50:00,1.48275,1.4844,1.48185,1.4822,1176000000.0
2008-10-02 15:55:00,1.4822,1.48245,1.47955,1.4801,1089200000.0
2008-10-02 16:00:00,1.48015,1.48145,1.47985,1.4801,1231200000.0
2008-10-02 16:05:00,1.48015,1.4823,1.4801,1.48215,1249200000.0
2008-10-02 16:10:00,1.48215,1.48225,1.4806,1.481,1296000000.0
2008-10-02 16:15:00,1.481,1.48215,1.4808,1.48095,943200000.0
2008-10-02 16:20:00,1.48095,1.48275,1.4807,1.48265,1638000000.0
2008-10-02 16:25:00,1.48265,1.48445,1.48215,1.4837,1614800000.0
2008-10-02 16:30:00,1.4837,1.4848,1.4835,1.48365,1078500000.0
2008-10-02 16:35:00,1.48365,1.48715,1.4835,1.487,1295200000.0
2008-10-02 16:40:00,1.48705,1.488,1.4863,1.48685,1525200000.0
2008-10-02 16:45:00,1.48675,1.48835,1.48675,1.48775,1928400000.0
2008-10-02 16:50:00,1.48775,1.48795,1.48495,1.4858,2038800000.0
2008-10-02 16:55:00,1.4858,1.48695,1.48415,1.48495,1436400000.0
2008-10-02 17:00:00,1.48505,1.4866,1.4849,1.4859,1166400000.0
2008-10-02 17:05:00,1.486,1.4863,1.48355,1.48415,1148800000.0
2008-10-02 17:10:00,1.4843,1.4857,1.4836,1.4855,984600000.0
2008-10-02 17:15:00,1.4855,1.48605,1.48485,1.48505,1181400000.0
2008-10-02 17:20:00,1.4851,1.486,1.48445,1.4855,1198600000.0
2008-10-02 17:25:00,1.4854,1.4865,1.4841,1.48465,876300000.0
2008-10-02 17:30:00,1.4844,1.4878,1.4838,1.48725,998400000.0
2008-10-02 17:35:00,1.48725,1.48825,1.48695,1.4871,980600000.0
2008-10-02 17:40:00,1.4872,1.48865,1.4867,1.4882,1078800000.0
2008-10-02 17:45:00,1.48825,1.4907,1.48825,1.49035,1106400012.0
2008-10-02 17:50:00,1.49035,1.49175,1.49025,1.4904,855900000.0
2008-10-02 17:55:00,1.4904,1.49175,1.4891,1.49175,1371200000.0
2008-10-02 18:00:00,1.4918,1.4936,1.4914,1.4914,2761800019.0
2008-10-02 18:05:00,1.4914,1.49145,1.49,1.4902,2632700012.0
2008-10-02 18:10:00,1.49025,1.4912,1.48995,1.4908,1843800000.0
2008-10-02 18:15:00,1.49075,1.4917,1.49035,1.49035,1886400000.0
2008-10-02 18:20:00,1.4907,1.49175,1.4903,1.4911,3797800127.0
2008-10-02 18:25:00,1.491,1.49185,1.4905,1.4912,1276000000.0
2008-10-02 18:30:00,1.4912,1.4929,1.49095,1.49225,875600000.0
2008-10-02 18:35:00,1.4923,1.4929,1.49115,1.4917,1167699999.0
2008-10-02 18:40:00,1.49175,1.49375,1.49175,1.4937,1165200000.0
2008-10-02 18:45:00,1.49375,1.49485,1.49355,1.4947,963600000.0
2008-10-02 18:50:00,1.49465,1.4947,1.4933,1.4934,728400000.0
2008-10-02 18:55:00,1.49335,1.4935,1.49115,1.49185,990200000.0
2008-10-02 19:00:00,1.4919,1.4931,1.49165,1.49295,711200000.0
2008-10-02 19:05:00,1.49305,1.49415,1.4929,1.49385,757099999.0
2008-10-02 19:10:00,1.4938,1.49425,1.49325,1.49375,1111200000.0
2008-10-02 19:15:00,1.4937,1.4941,1.49315,1.494,825600000.0
2008-10-02 19:20:00,1.4941,1.495,1.4939,1.49455,441000000.0
2008-10-02 19:25:00,1.4948,1.4952,1.4934,1.4936,759600000.0
2008-10-02 19:30:00,1.4936,1.49415,1.4927,1.4928,1276300000.0
2008-10-02 19:35:00,1.4928,1.4928,1.4912,1.4922,934600000.0
2008-10-02 19:40:00,1.4922,1.4927,1.4918,1.4919,336900000.0
2008-10-02 19:45:00,1.4919,1.492,1.4914,1.4918,227200000.0
2008-10-02 19:50:00,1.4918,1.4939,1.49175,1.4937,2047599999.0
2008-10-02 19:55:00,1.49375,1.4946,1.49265,1.49355,1804900000.0
2008-10-02 20:00:00,1.49355,1.49515,1.4929,1.4951,1159200000.0
2008-10-02 20:05:00,1.49505,1.4953,1.49375,1.49425,1002000000.0
2008-10-02 20:10:00,1.49425,1.4944,1.4936,1.4936,918000000.0
2008-10-02 20:15:00,1.49365,1.49415,1.4933,1.4934,669600000.0
2008-10-02 20:20:00,1.4935,1.4946,1.49335,1.49365,883200000.0
2008-10-02 20:25:00,1.4937,1.49485,1.49365,1.49405,925200000.0
2008-10-02 20:30:00,1.49405,1.49435,1.4934,1.4936,570000000.0
2008-10-02 20:35:00,1.4937,1.495,1.49345,1.495,904800000.0
2008-10-02 20:40:00,1.495,1.4951,1.4936,1.4937,956400000.0
2008-10-02 20:45:00,1.49375,1.49475,1.4935,1.49465,1046400000.0
2008-10-02 20:50:00,1.49475,1.49475,1.4929,1.49295,1364000000.0
2008-10-02 20:55:00,1.49295,1.49345,1.4921,1.4922,889500000.0
2008-10-02 21:00:00,1.4921,1.49265,1.49155,1.49185,939200000.0
2008-10-02 21:05:00,1.49185,1.49215,1.4905,1.49135,1399000002.0
2008-10-02 21:10:00,1.49125,1.49185,1.49085,1.49155,1287600000.0
2008-10-02 21:15:00,1.49155,1.492,1.49115,1.49125,1018199999.0
2008-10-02 21:20:00,1.4914,1.4923,1.49125,1.4916,1183900000.0
2008-10-02 21:25:00,1.4916,1.4922,1.4914,1.49175,453600000.0
2008-10-02 21:30:00,1.49175,1.49175,1.48945,1.48955,703500000.0
2008-10-02 21:35:00,1.48955,1.49035,1.4884,1.489,1386000000.0
2008-10-02 21:40:00,1.489,1.4897,1.4885,1.48875,1107800000.0
2008-10-02 21:45:00,1.48875,1.4901,1.48815,1.48955,1243800000.0
2008-10-02 21:50:00,1.48955,1.4901,1.48885,1.489,1121999999.0
2008-10-02 21:55:00,1.48895,1.4897,1.48895,1.4894,1125600000.0
2008-10-02 22:00:00,1.4894,1.4894,1.4881,1.4882,1012800000.0
2008-10-02 22:05:00,1.4882,1.4885,1.48745,1.48835,514800000.0
2008-10-02 22:10:00,1.4884,1.4884,1.48775,1.48785,542400000.0
2008-10-02 22:15:00,1.4878,1.4882,1.4871,1.4876,328400000.0
2008-10-02 22:20:00,1.48765,1.48775,1.48655,1.48715,1484400000.0
2008-10-02 22:25:00,1.4872,1.4873,1.4858,1.487,611200000.0
2008-10-02 22:30:00,1.487,1.4893,1.4869,1.4893,1687600000.0
2008-10-02 22:35:00,1.4893,1.49025,1.4889,1.4897,1009200000.0
2008-10-02 22:40:00,1.4897,1.4901,1.4883,1.4883,952800000.0
2008-10-02 22:45:00,1.4883,1.49075,1.4883,1.4893,1184000000.0
2008-10-02 22:50:00,1.4894,1.49165,1.4889,1.4909,924400000.0
2008-10-02 22:55:00,1.49095,1.4916,1.4901,1.4911,590000000.0
2008-10-02 23:00:00,1.4909,1.49155,1.4901,1.4903,141600000.0
2008-10-02 23:05:00,1.4904,1.49085,1.4898,1.4901,438600003.0
2008-10-02 23:10:00,1.4901,1.49155,1.4901,1.4912,496599998.0
2008-10-02 23:15:00,1.4912,1.4921,1.4912,1.49205,245500000.0
2008-10-02 23:20:00,1.4921,1.49225,1.4915,1.4915,587300000.0
2008-10-02 23:25:00,1.4915,1.4915,1.491,1.491,1124700000.0
2008-10-02 23:30:00,1.491,1.4911,1.4907,1.491,272000000.0
2008-10-02 23:35:00,1.491,1.491,1.4906,1.4907,501900000.0
2008-10-02 23:40:00,1.4907,1.491,1.4904,1.4904,1015999997.0
2008-10-02 23:45:00,1.4904,1.49085,1.4897,1.4905,875200000.0
2008-10-02 23:50:00,1.4904,1.4904,1.4901,1.4901,722500000.0
2008-10-02 23:55:00,1.4904,1.4904,1.4895,1.4895,1014500000.0
2008-10-03 00:00:00,1.4895,1.4895,1.4891,1.4891,1275000000.0
2008-10-03 00:05:00,1.4891,1.4891,1.4886,1.4886,557300000.0
2008-10-03 00:10:00,1.4886,1.4886,1.488,1.4883,591300000.0
2008-10-03 00:15:00,1.4882,1.48875,1.4882,1.48855,160800000.0
2008-10-03 00:20:00,1.48855,1.48865,1.488,1.488,504600000.0
2008-10-03 00:25:00,1.488,1.488,1.4872,1.488,467500000.0
2008-10-03 00:30:00,1.488,1.488,1.488,1.488,391000000.0
2008-10-03 00:35:00,1.488,1.488,1.488,1.488,161500000.0
2008-10-03 00:40:00,1.488,1.488,1.4877,1.488,212500000.0
2008-10-03 00:45:00,1.488,1.488,1.488,1.488,144500000.0
2008-10-03 00:50:00,1.488,1.488,1.488,1.488,450500000.0
2008-10-03 00:55:00,1.488,1.4894,1.488,1.4892,629400001.0
2008-10-03 01:00:00,1.4892,1.4892,1.4873,1.4873,1289600043.0
2008-10-03 01:05:00,1.4873,1.4883,1.4873,1.4882,662500005.0
2008-10-03 01:10:00,1.48825,1.48905,1.4881,1.4886,204000000.0
2008-10-03 01:15:00,1.4885,1.48915,1.4885,1.4889,144000000.0
2008-10-03 01:20:00,1.4889,1.48955,1.4889,1.48895,219600000.0
2008-10-03 01:25:00,1.48895,1.4894,1.4888,1.48935,421599999.0
2008-10-03 01:30:00,1.4894,1.48945,1.4889,1.48915,224400000.0
2008-10-03 01:35:00,1.4892,1.4895,1.48895,1.4894,500400000.0
2008-10-03 01:40:00,1.4894,1.4899,1.4885,1.4887,1256400000.0
2008-10-03 01:45:00,1.48875,1.4888,1.487,1.487,1249200000.0
2008-10-03 01:50:00,1.48705,1.48805,1.4868,1.4874,2048699995.0
2008-10-03 01:55:00,1.4874,1.48855,1.4874,1.4882,1377100000.0
2008-10-03 02:00:00,1.4882,1.48935,1.4882,1.4891,1018000000.0
2008-10-03 02:05:00,1.4892,1.4897,1.4887,1.4893,1103700001.0
2008-10-03 02:10:00,1.4891,1.49,1.4891,1.48985,530700000.0
2008-10-03 02:15:00,1.48985,1.49085,1.4897,1.4904,677400000.0
2008-10-03 02:20:00,1.4904,1.4905,1.4896,1.49005,2192199990.0
2008-10-03 02:25:00,1.49005,1.49055,1.4899,1.4903,3545399898.0
2008-10-03 02:30:00,1.4903,1.49075,1.4899,1.4903,531300000.0
2008-10-03 02:35:00,1.4903,1.4906,1.4903,1.49055,814500000.0
2008-10-03 02:40:00,1.49055,1.491,1.4904,1.4907,987699998.0
2008-10-03 02:45:00,1.4907,1.49175,1.49055,1.4916,1133599998.0
2008-10-03 02:50:00,1.49175,1.49175,1.4903,1.4903,2306200001.0
2008-10-03 02:55:00,1.4903,1.4916,1.49025,1.4913,3930800000.0
2008-10-03 03:00:00,1.49125,1.4915,1.4911,1.49115,882000000.0
2008-10-03 03:05:00,1.4912,1.4912,1.4906,1.49075,880800000.0
2008-10-03 03:10:00,1.49075,1.4913,1.4906,1.4909,2660199996.0
2008-10-03 03:15:00,1.4909,1.492,1.4908,1.4918,732499999.0
2008-10-03 03:20:00,1.4918,1.49255,1.4915,1.49235,1437599987.0
2008-10-03 03:25:00,1.4924,1.49255,1.49215,1.49235,679200000.0
2008-10-03 03:30:00,1.4923,1.4936,1.49215,1.4936,1342800000.0
2008-10-03 03:35:00,1.49345,1.49395,1.4933,1.4934,1109799998.0
2008-10-03 03:40:00,1.4934,1.49415,1.4932,1.4937,2236099999.0
2008-10-03 03:45:00,1.4937,1.49415,1.4919,1.4919,2967599999.0
2008-10-03 03:50:00,1.4919,1.4919,1.4914,1.4919,1498400000.0
2008-10-03 03:55:00,1.4919,1.49225,1.4914,1.4919,1110899994.0
2008-10-03 04:00:00,1.4919,1.4923,1.49115,1.49225,1619000000.0
2008-10-03 04:05:00,1.4922,1.49275,1.49185,1.49265,1046400000.0
2008-10-03 04:10:00,1.4927,1.4929,1.49255,1.49275,589200000.0
2008-10-03 04:15:00,1.4928,1.49285,1.4911,1.4921,2822200099.0
2008-10-03 04:20:00,1.4921,1.49295,1.4921,1.49295,2243400051.0
2008-10-03 04:25:00,1.4929,1.493,1.49225,1.49275,647600000.0
2008-10-03 04:30:00,1.49275,1.4928,1.4924,1.4924,408000002.0
2008-10-03 04:35:00,1.49245,1.4926,1.4916,1.4924,1538800063.0
2008-10-03 04:40:00,1.4924,1.4924,1.4917,1.4924,1498400082.0
2008-10-03 04:45:00,1.4924,1.4924,1.491,1.4914,3244400170.0
2008-10-03 04:50:00,1.4914,1.4914,1.491,1.4911,2418800127.0
2008-10-03 04:55:00,1.4911,1.4914,1.4911,1.4914,331200000.0
2008-10-03 05:00:00,1.4914,1.49145,1.491,1.4913,887800009.0
2008-10-03 05:05:00,1.49135,1.4914,1.491,1.491,525200005.0
2008-10-03 05:10:00,1.49125,1.49215,1.491,1.49195,952000001.0
2008-10-03 05:15:00,1.492,1.492,1.4916,1.4918,776400000.0
2008-10-03 05:20:00,1.4918,1.4919,1.49125,1.49125,1039200000.0
2008-10-03 05:25:00,1.4913,1.49165,1.491,1.4914,2074600007.0
2008-10-03 05:30:00,1.4914,1.49155,1.49125,1.4915,240000000.0
2008-10-03 05:35:00,1.49155,1.49155,1.4909,1.4915,416299999.0
2008-10-03 05:40:00,1.4915,1.4918,1.4914,1.4918,410400000.0
2008-10-03 05:45:00,1.4919,1.4919,1.4912,1.4913,392700000.0
2008-10-03 05:50:00,1.4913,1.49275,1.4913,1.49265,619200000.0
2008-10-03 05:55:00,1.49275,1.4931,1.4919,1.49235,2552100066.0
2008-10-03 06:00:00,1.4923,1.49285,1.49205,1.49265,834000000.0
2008-10-03 06:05:00,1.49275,1.49395,1.4925,1.4935,1809499998.0
2008-10-03 06:10:00,1.4935,1.49455,1.49345,1.4938,2482000062.0
2008-10-03 06:15:00,1.4938,1.4938,1.4915,1.4916,2617400001.0
2008-10-03 06:20:00,1.4916,1.49195,1.4916,1.4916,1950700000.0
2008-10-03 06:25:00,1.4916,1.49235,1.4916,1.4921,1109600000.0
2008-10-03 06:30:00,1.49205,1.49215,1.4918,1.492,276000000.0
2008-10-03 06:35:00,1.492,1.492,1.48995,1.49095,1280200000.0
2008-10-03 06:40:00,1.49115,1.4913,1.49075,1.49095,820800000.0
2008-10-03 06:45:00,1.4911,1.49165,1.49085,1.4916,807600000.0
2008-10-03 06:50:00,1.49165,1.4922,1.49145,1.4921,966600000.0
2008-10-03 06:55:00,1.49215,1.49255,1.4918,1.49215,1673100007.0
2008-10-03 07:00:00,1.49215,1.4922,1.4914,1.4914,1983800004.0
2008-10-03 07:05:00,1.4914,1.4928,1.4909,1.4914,3366000167.0
2008-10-03 07:10:00,1.4914,1.4921,1.4913,1.4921,3770400158.0
2008-10-03 07:15:00,1.49205,1.4923,1.4914,1.4914,1390400021.0
2008-10-03 07:20:00,1.4914,1.49285,1.4914,1.4927,2306000051.0
2008-10-03 07:25:00,1.49275,1.4947,1.4927,1.4937,2458799982.0
2008-10-03 07:30:00,1.4937,1.49415,1.4921,1.49215,4342099876.0
2008-10-03 07:35:00,1.49215,1.4927,1.4919,1.4926,955200000.0
2008-10-03 07:40:00,1.49265,1.49265,1.4915,1.49165,906000000.0
2008-10-03 07:45:00,1.49165,1.49175,1.4908,1.4914,1327199998.0
2008-10-03 07:50:00,1.4915,1.4916,1.4914,1.4914,756600029.0
2008-10-03 07:55:00,1.4914,1.495,1.4914,1.4945,1419900008.0
2008-10-03 08:00:00,1.4945,1.49475,1.49325,1.494,2873500029.0
2008-10-03 08:05:00,1.494,1.49445,1.49305,1.4939,1331600030.0
2008-10-03 08:10:00,1.4939,1.4948,1.4932,1.49355,683200000.0
2008-10-03 08:15:00,1.4936,1.494,1.4926,1.49265,1599100000.0
2008-10-03 08:20:00,1.4927,1.4944,1.4912,1.4925,2539400000.0
2008-10-03 08:25:00,1.49255,1.49295,1.49175,1.49215,1720700000.0
2008-10-03 08:30:00,1.49215,1.4933,1.49205,1.4928,603200000.0
2008-10-03 08:35:00,1.4928,1.49435,1.4928,1.4939,795700000.0
2008-10-03 08:40:00,1.4939,1.49465,1.4931,1.4945,1281600000.0
2008-10-03 08:45:00,1.4945,1.49455,1.49145,1.492,5130400132.0
2008-10-03 08:50:00,1.492,1.4922,1.4912,1.4921,1972800000.0
2008-10-03 08:55:00,1.4925,1.49265,1.49165,1.49175,1542000000.0
2008-10-03 09:00:00,1.4918,1.49235,1.4905,1.4914,1933199999.0
2008-10-03 09:05:00,1.4914,1.49205,1.49,1.4904,1875299999.0
2008-10-03 09:10:00,1.49045,1.4916,1.48995,1.48995,1275400000.0
2008-10-03 09:15:00,1.49,1.4916,1.4891,1.4916,2346000000.0
2008-10-03 09:20:00,1.4916,1.49285,1.49145,1.49255,1975200000.0
2008-10-03 09:25:00,1.49255,1.49275,1.4907,1.49075,2498599998.0
2008-10-03 09:30:00,1.49075,1.4925,1.4906,1.49235,1958400001.0
2008-10-03 09:35:00,1.49235,1.49325,1.49115,1.49125,2999999999.0
2008-10-03 09:40:00,1.49095,1.4928,1.49075,1.49265,2637599999.0
2008-10-03 09:45:00,1.49285,1.49315,1.4915,1.492,2083200000.0
2008-10-03 09:50:00,1.49205,1.49215,1.4904,1.49085,2110800000.0
2008-10-03 09:55:00,1.4908,1.49325,1.49075,1.49305,1100400000.0
2008-10-03 10:00:00,1.49305,1.4947,1.49225,1.49375,3058800000.0
2008-10-03 10:05:00,1.49375,1.4946,1.4933,1.4936,2639999998.0
2008-10-03 10:10:00,1.49355,1.4938,1.4927,1.493,3121199995.0
2008-10-03 10:15:00,1.49295,1.49475,1.49285,1.4939,2767199996.0
2008-10-03 10:20:00,1.4939,1.49535,1.4934,1.4945,2110800000.0
2008-10-03 10:25:00,1.49445,1.4948,1.4936,1.49425,2102400000.0
2008-10-03 10:30:00,1.4943,1.49455,1.49325,1.49355,787200000.0
2008-10-03 10:35:00,1.49355,1.49455,1.49255,1.49265,1326000000.0
2008-10-03 10:40:00,1.49255,1.49555,1.4923,1.4944,2054399997.0
2008-10-03 10:45:00,1.4944,1.4951,1.4937,1.49445,2181600000.0
2008-10-03 10:50:00,1.49445,1.4947,1.49185,1.4922,2269999999.0
2008-10-03 10:55:00,1.4921,1.49445,1.49195,1.49335,1958800000.0
2008-10-03 11:00:00,1.4933,1.4955,1.49295,1.49515,1731000000.0
2008-10-03 11:05:00,1.49515,1.4953,1.4926,1.493,2310400000.0
2008-10-03 11:10:00,1.493,1.49525,1.4929,1.49335,814400000.0
2008-10-03 11:15:00,1.49335,1.49455,1.4921,1.49405,1832800000.0
2008-10-03 11:20:00,1.494,1.4957,1.4935,1.49565,2337600000.0
2008-10-03 11:25:00,1.49565,1.49665,1.4944,1.4947,2773200000.0
2008-10-03 11:30:00,1.4946,1.49635,1.49455,1.49615,1995600000.0
2008-10-03 11:35:00,1.49615,1.49615,1.49455,1.49495,1263599999.0
2008-10-03 11:40:00,1.4949,1.49495,1.4937,1.4942,5713199795.0
2008-10-03 11:45:00,1.4942,1.49435,1.4925,1.4937,1900999989.0
2008-10-03 11:50:00,1.49365,1.49405,1.493,1.4937,962200000.0
2008-10-03 11:55:00,1.49375,1.494,1.4929,1.4936,1006800001.0
2008-10-03 12:00:00,1.4936,1.4937,1.4911,1.4923,2023200001.0
2008-10-03 12:05:00,1.4923,1.49285,1.4915,1.49265,1506899998.0
2008-10-03 12:10:00,1.49255,1.49335,1.4921,1.49285,1359600000.0
2008-10-03 12:15:00,1.49285,1.49375,1.49245,1.49355,1447199999.0
2008-10-03 12:20:00,1.49355,1.49395,1.4933,1.49345,1635400000.0
2008-10-03 12:25:00,1.49345,1.49375,1.49315,1.49315,1065000000.0
2008-10-03 12:30:00,1.49315,1.49405,1.4929,1.4935,1278000000.0
2008-10-03 12:35:00,1.4936,1.4939,1.49295,1.49325,1052400000.0
2008-10-03 12:40:00,1.49325,1.4936,1.4924,1.49345,1518300001.0
2008-10-03 12:45:00,1.49345,1.49485,1.49335,1.4946,594700000.0
2008-10-03 12:50:00,1.4946,1.4946,1.4936,1.4942,790099999.0
2008-10-03 12:55:00,1.4942,1.4954,1.4933,1.4954,1713800000.0
2008-10-03 13:00:00,1.4953,1.49595,1.4945,1.495,2033999999.0
2008-10-03 13:05:00,1.495,1.4953,1.4944,1.4946,1177200000.0
2008-10-03 13:10:00,1.4946,1.4946,1.4931,1.49355,1146000000.0
2008-10-03 13:15:00,1.49355,1.49405,1.4924,1.4928,1694599996.0
2008-10-03 13:20:00,1.49265,1.49355,1.4921,1.49295,1374000000.0
2008-10-03 13:25:00,1.493,1.4933,1.4902,1.49105,2239599999.0
2008-10-03 13:30:00,1.49115,1.4913,1.48985,1.49045,1804900000.0
2008-10-03 13:35:00,1.4905,1.49095,1.48965,1.4905,1972500000.0
2008-10-03 13:40:00,1.49055,1.49055,1.4894,1.4901,1208100000.0
2008-10-03 13:45:00,1.4901,1.49055,1.4887,1.48945,2130300000.0
2008-10-03 13:50:00,1.48945,1.4907,1.48875,1.4907,1056000000.0
2008-10-03 13:55:00,1.4907,1.49145,1.4906,1.4908,1413600000.0
2008-10-03 14:00:00,1.4908,1.491,1.48995,1.4906,1798800000.0
2008-10-03 14:05:00,1.4906,1.49215,1.49015,1.492,990800000.0
2008-10-03 14:10:00,1.49195,1.49195,1.4898,1.4898,1342800000.0
2008-10-03 14:15:00,1.4898,1.4909,1.48885,1.4908,2176800000.0
2008-10-03 14:20:00,1.4908,1.49255,1.4906,1.4916,2254800000.0
2008-10-03 14:25:00,1.49165,1.4935,1.4913,1.4913,3235399998.0
2008-10-03 14:30:00,1.4912,1.4937,1.4889,1.4903,2647600000.0
2008-10-03 14:35:00,1.49035,1.49265,1.4898,1.4898,2902800001.0
2008-10-03 14:40:00,1.4899,1.4908,1.4893,1.4899,1972800000.0
2008-10-03 14:45:00,1.49,1.4907,1.4884,1.48965,2308800000.0
2008-10-03 14:50:00,1.4896,1.4911,1.4892,1.4905,2289600000.0
2008-10-03 14:55:00,1.4905,1.4923,1.48905,1.4894,3079400000.0
2008-10-03 15:00:00,1.4894,1.49165,1.48875,1.489,2384800000.0
2008-10-03 15:05:00,1.4891,1.4914,1.48885,1.49055,2529000000.0
2008-10-03 15:10:00,1.49055,1.4908,1.48735,1.4881,2942000000.0
2008-10-03 15:15:00,1.48815,1.4889,1.4854,1.4859,3120300000.0
2008-10-03 15:20:00,1.48585,1.48725,1.4854,1.48695,2731900000.0
2008-10-03 15:25:00,1.4869,1.48805,1.48665,1.48795,2203200000.0
2008-10-03 15:30:00,1.4879,1.4884,1.48695,1.4873,2336000000.0
2008-10-03 15:35:00,1.4873,1.48805,1.48595,1.48705,2320100000.0
2008-10-03 15:40:00,1.487,1.48785,1.48575,1.48645,2736600001.0
2008-10-03 15:45:00,1.4865,1.4879,1.4862,1.4879,1706000000.0
2008-10-03 15:50:00,1.4879,1.4881,1.48675,1.4877,1983599999.0
2008-10-03 15:55:00,1.48775,1.48925,1.4871,1.489,2002200000.0
2008-10-03 16:00:00,1.489,1.4898,1.4881,1.48895,2113200000.0
2008-10-03 16:05:00,1.48895,1.4899,1.4882,1.4883,3047400000.0
2008-10-03 16:10:00,1.48815,1.48865,1.48675,1.4869,2995200000.0
2008-10-03 16:15:00,1.48685,1.48705,1.4858,1.4867,2814000000.0
2008-10-03 16:20:00,1.4867,1.4878,1.4855,1.487,2509600000.0
2008-10-03 16:25:00,1.48705,1.48775,1.48595,1.48625,1351600001.0
2008-10-03 16:30:00,1.4863,1.48725,1.48585,1.4866,2593200000.0
2008-10-03 16:35:00,1.4866,1.48955,1.48645,1.48885,2468400000.0
2008-10-03 16:40:00,1.48885,1.4905,1.48855,1.4901,2700000000.0
2008-10-03 16:45:00,1.49015,1.49195,1.4901,1.4901,3174000000.0
2008-10-03 16:50:00,1.4901,1.4919,1.4901,1.4917,3827400000.0
2008-10-03 16:55:00,1.49165,1.4937,1.49105,1.49265,3260800000.0
2008-10-03 17:00:00,1.49275,1.4928,1.4908,1.4917,3006000000.0
2008-10-03 17:05:00,1.4917,1.4923,1.49075,1.4909,2789999999.0
2008-10-03 17:10:00,1.4909,1.4915,1.4902,1.49075,2448000000.0
2008-10-03 17:15:00,1.4908,1.49185,1.49,1.49075,2793599999.0
2008-10-03 17:20:00,1.49075,1.4915,1.4902,1.4904,1142200000.0
2008-10-03 17:25:00,1.49045,1.49155,1.4897,1.491,1404899999.0
2008-10-03 17:30:00,1.491,1.49295,1.4904,1.49255,1404000000.0
2008-10-03 17:35:00,1.4925,1.4937,1.4913,1.4926,2216400000.0
2008-10-03 17:40:00,1.49255,1.49505,1.4921,1.49295,2843200000.0
2008-10-03 17:45:00,1.493,1.49365,1.49205,1.4923,2149200000.0
2008-10-03 17:50:00,1.4923,1.4925,1.4918,1.4923,1465200000.0
2008-10-03 17:55:00,1.49235,1.49425,1.49215,1.4938,2064000000.0
2008-10-03 18:00:00,1.4938,1.49425,1.4921,1.4932,3361300000.0
2008-10-03 18:05:00,1.49315,1.49615,1.49315,1.49615,2720800000.0
2008-10-03 18:10:00,1.49615,1.4963,1.4933,1.49385,2231600000.0
2008-10-03 18:15:00,1.4938,1.49425,1.4936,1.4936,1797600000.0
2008-10-03 18:20:00,1.4936,1.49475,1.4927,1.4927,2903799999.0
2008-10-03 18:25:00,1.4927,1.4935,1.4914,1.49335,3670300000.0
2008-10-03 18:30:00,1.4933,1.4934,1.4928,1.4931,868600000.0
2008-10-03 18:35:00,1.4931,1.49325,1.4919,1.49255,1169000000.0
2008-10-03 18:40:00,1.49255,1.49325,1.48945,1.49105,3058400011.0
2008-10-03 18:45:00,1.4911,1.4919,1.48975,1.4908,1262800000.0
2008-10-03 18:50:00,1.49065,1.49175,1.4903,1.4914,1476400000.0
2008-10-03 18:55:00,1.4914,1.49205,1.4902,1.4904,2456100006.0
2008-10-03 19:00:00,1.4904,1.4912,1.49015,1.49065,2488200082.0
2008-10-03 19:05:00,1.49065,1.49095,1.48825,1.48885,1484400000.0
2008-10-03 19:10:00,1.48885,1.49005,1.4878,1.48945,3014199998.0
2008-10-03 19:15:00,1.48945,1.48945,1.48625,1.4872,4026300011.0
2008-10-03 19:20:00,1.4873,1.4888,1.487,1.48785,4400900093.0
2008-10-03 19:25:00,1.488,1.49285,1.488,1.4903,3773800001.0
2008-10-03 19:30:00,1.4903,1.49075,1.4898,1.49055,3740500000.0
2008-10-03 19:35:00,1.4905,1.4918,1.4895,1.4896,3576100000.0
2008-10-03 19:40:00,1.4896,1.48995,1.4874,1.4882,1987800000.0
2008-10-03 19:45:00,1.4882,1.49015,1.487,1.4887,3177300000.0
2008-10-03 19:50:00,1.48875,1.491,1.4871,1.4881,4342100053.0
2008-10-03 19:55:00,1.4881,1.4901,1.4881,1.4884,3960600000.0
2008-10-03 20:00:00,1.4884,1.4891,1.4882,1.48905,2642700003.0
2008-10-03 20:05:00,1.48905,1.4899,1.4875,1.48885,3325300000.0
2008-10-03 20:10:00,1.48885,1.49245,1.48875,1.49115,3087700000.0
2008-10-03 20:15:00,1.49115,1.4923,1.4896,1.49215,2202099997.0
2008-10-03 20:20:00,1.49205,1.49365,1.4918,1.4924,2428600018.0
2008-10-03 20:25:00,1.4924,1.4932,1.49,1.49095,2465500000.0
2008-10-03 20:30:00,1.491,1.49185,1.48865,1.4907,3440000022.0
2008-10-03 20:35:00,1.49075,1.4928,1.49055,1.49255,2936100025.0
2008-10-03 20:40:00,1.49255,1.49435,1.4918,1.49385,1337800000.0
2008-10-03 20:45:00,1.49385,1.4959,1.49385,1.4951,1849200000.0
2008-10-03 20:50:00,1.49515,1.49655,1.4945,1.4957,2248600000.0
2008-10-03 20:55:00,1.4957,1.4959,1.49295,1.49295,2442800000.0
2008-10-03 21:00:00,1.49295,1.49395,1.4928,1.4937,1125600000.0
2008-10-03 21:05:00,1.4937,1.4938,1.4933,1.4935,504000000.0
2008-10-03 21:10:00,1.4935,1.49505,1.4934,1.49455,954400000.0
2008-10-03 21:15:00,1.49455,1.49595,1.4942,1.49475,642000000.0
2008-10-03 21:20:00,1.49465,1.49485,1.49155,1.4931,1330599999.0
2008-10-03 21:25:00,1.4931,1.4949,1.4931,1.49435,1266100000.0
2008-10-03 21:30:00,1.49445,1.495,1.4926,1.4928,1755099975.0
2008-10-03 21:35:00,1.49285,1.4931,1.49215,1.4922,528000000.0
2008-10-03 21:40:00,1.4922,1.49245,1.4911,1.4916,480000000.0
2008-10-03 21:45:00,1.4916,1.49225,1.491,1.4913,704100000.0
2008-10-03 21:50:00,1.4913,1.49265,1.4913,1.49215,1138900000.0
2008-10-03 21:55:00,1.49215,1.49365,1.4919,1.4929,1045800000.0
2008-10-03 22:00:00,1.4929,1.4929,1.4916,1.4919,981300002.0
2008-10-03 22:05:00,1.4919,1.49195,1.4898,1.4898,2107400067.0
2008-10-03 22:10:00,1.4898,1.49035,1.4897,1.49035,1027300000.0
2008-10-03 22:15:00,1.49035,1.49135,1.49025,1.49115,358800000.0
2008-10-03 22:20:00,1.49115,1.4914,1.4909,1.4913,205900000.0
2008-10-03 22:25:00,1.4912,1.4914,1.4909,1.4909,379200000.0
2008-10-03 22:30:00,1.4909,1.4909,1.4882,1.4884,3021499965.0
2008-10-03 22:35:00,1.4884,1.49035,1.4884,1.49035,739799992.0
2008-10-03 22:40:00,1.49045,1.49125,1.4901,1.49115,489200000.0
2008-10-03 22:45:00,1.49115,1.49115,1.4902,1.49035,342600000.0
2008-10-03 22:50:00,1.49045,1.4913,1.4903,1.4913,416900000.0
2008-10-03 22:55:00,1.4913,1.4921,1.4911,1.4919,522499998.0
2008-10-05 23:05:00,1.4769,1.4778,1.4767,1.47725,122400000.0
2008-10-05 23:10:00,1.47725,1.47855,1.47705,1.4781,127200000.0
2008-10-05 23:15:00,1.4781,1.4795,1.4781,1.4792,115200000.0
2008-10-05 23:20:00,1.47935,1.4802,1.4786,1.4802,156000000.0
2008-10-05 23:25:00,1.48055,1.4814,1.47965,1.48055,230400000.0
2008-10-05 23:30:00,1.48045,1.4814,1.4799,1.4814,112800000.0
2008-10-05 23:35:00,1.4813,1.48135,1.4807,1.4809,74400000.0
2008-10-05 23:40:00,1.4814,1.4814,1.47985,1.48015,112800000.0
2008-10-05 23:45:00,1.4801,1.48025,1.47775,1.47835,213600000.0
2008-10-05 23:50:00,1.4781,1.4795,1.4767,1.4767,297600000.0
2008-10-05 23:55:00,1.4763,1.47805,1.47555,1.47655,372000000.0
2008-10-06 00:00:00,1.4765,1.4792,1.4765,1.4789,275700000.0
2008-10-06 00:05:00,1.4789,1.47895,1.4789,1.4789,403500000.0
2008-10-06 00:10:00,1.4789,1.47985,1.4789,1.4797,262700000.0
2008-10-06 00:15:00,1.4797,1.4806,1.4792,1.4801,1004400000.0
2008-10-06 00:20:00,1.4801,1.4803,1.4793,1.4801,238100000.0
2008-10-06 00:25:00,1.4802,1.48165,1.4801,1.4814,357000000.0
2008-10-06 00:30:00,1.4816,1.48175,1.4809,1.4815,344100000.0
2008-10-06 00:35:00,1.4815,1.48155,1.4808,1.4809,570700019.0
2008-10-06 00:40:00,1.48,1.4813,1.48,1.4803,300400010.0
2008-10-06 00:45:00,1.4805,1.4807,1.48,1.48,1233800018.0
2008-10-06 00:50:00,1.4806,1.4806,1.478,1.4782,759800007.0
2008-10-06 00:55:00,1.4782,1.47875,1.4782,1.4782,558200019.0
2008-10-06 01:00:00,1.4782,1.4782,1.4782,1.4782,1257600048.0
2008-10-06 01:05:00,1.4782,1.4782,1.4769,1.4774,1108400013.0
2008-10-06 01:10:00,1.4775,1.47975,1.4774,1.4792,974200006.0
2008-10-06 01:15:00,1.4793,1.4796,1.4785,1.479,426100002.0
2008-10-06 01:20:00,1.4792,1.48045,1.4792,1.48005,751600008.0
2008-10-06 01:25:00,1.4801,1.48025,1.4793,1.4795,1048799969.0
2008-10-06 01:30:00,1.4797,1.48,1.4797,1.48,1527399917.0
2008-10-06 01:35:00,1.4797,1.4802,1.4795,1.4797,1520700011.0
2008-10-06 01:40:00,1.4797,1.4797,1.4769,1.4778,4726200142.0
2008-10-06 01:45:00,1.4774,1.47855,1.4766,1.4766,1480900002.0
2008-10-06 01:50:00,1.4766,1.4791,1.4763,1.47865,2202600003.0
2008-10-06 01:55:00,1.4786,1.48035,1.4786,1.4798,1253800001.0
2008-10-06 02:00:00,1.4798,1.4811,1.47965,1.4808,2020299998.0
2008-10-06 02:05:00,1.4808,1.482,1.48055,1.4818,892000002.0
2008-10-06 02:10:00,1.4818,1.4818,1.4803,1.4803,1514699996.0
2008-10-06 02:15:00,1.4803,1.48165,1.4803,1.4806,1340299999.0
2008-10-06 02:20:00,1.4806,1.4807,1.4785,1.4803,2187200004.0
2008-10-06 02:25:00,1.48035,1.48165,1.4802,1.48165,1141000000.0
2008-10-06 02:30:00,1.48165,1.48325,1.48165,1.48185,1619100013.0
2008-10-06 02:35:00,1.48205,1.48315,1.4817,1.4828,2518299995.0
2008-10-06 02:40:00,1.48285,1.48315,1.4826,1.4831,1583200000.0
2008-10-06 02:45:00,1.4825,1.4831,1.4821,1.4827,130500000.0
2008-10-06 02:50:00,1.4831,1.4836,1.4823,1.4833,666399998.0
2008-10-06 02:55:00,1.4833,1.4833,1.4807,1.48275,6815399706.0
2008-10-06 03:00:00,1.48275,1.4828,1.482,1.4822,5085699777.0
2008-10-06 03:05:00,1.4822,1.4822,1.4814,1.4814,1097100000.0
2008-10-06 03:10:00,1.4814,1.4814,1.4802,1.4809,1945800006.0
2008-10-06 03:15:00,1.48095,1.48275,1.4808,1.48225,700500000.0
2008-10-06 03:20:00,1.4822,1.4825,1.4818,1.4818,1486500004.0
2008-10-06 03:25:00,1.4818,1.48205,1.4808,1.482,861900005.0
2008-10-06 03:30:00,1.48205,1.48285,1.4817,1.4817,1537900002.0
2008-10-06 03:35:00,1.4813,1.4827,1.4806,1.48235,2157999988.0
2008-10-06 03:40:00,1.4823,1.4831,1.4823,1.4828,684899998.0
2008-10-06 03:45:00,1.4829,1.4837,1.4828,1.48345,1377399997.0
2008-10-06 03:50:00,1.4835,1.48415,1.48225,1.48285,1632700000.0
2008-10-06 03:55:00,1.48285,1.4832,1.4823,1.48265,1343000003.0
2008-10-06 04:00:00,1.4827,1.48275,1.4823,1.4823,1620300000.0
2008-10-06 04:05:00,1.4823,1.4823,1.482,1.482,1127899998.0
2008-10-06 04:10:00,1.482,1.48265,1.482,1.48235,821299998.0
2008-10-06 04:15:00,1.4824,1.4829,1.48185,1.4827,599199996.0
2008-10-06 04:20:00,1.48265,1.48265,1.48095,1.48165,201700000.0
2008-10-06 04:25:00,1.4817,1.4828,1.4817,1.4827,352200000.0
2008-10-06 04:30:00,1.4827,1.48375,1.4826,1.4834,413100005.0
2008-10-06 04:35:00,1.4833,1.4839,1.4833,1.48385,70800000.0
2008-10-06 04:40:00,1.4838,1.48445,1.4836,1.4843,76900000.0
2008-10-06 04:45:00,1.48435,1.48465,1.4832,1.4833,434500001.0
2008-10-06 04:50:00,1.4833,1.4833,1.4817,1.4826,544000000.0
2008-10-06 04:55:00,1.48245,1.48265,1.482,1.48245,207300000.0
2008-10-06 05:00:00,1.4824,1.4828,1.48205,1.48225,248400000.0
2008-10-06 05:05:00,1.4822,1.48255,1.4816,1.48185,328900000.0
2008-10-06 05:10:00,1.4819,1.4825,1.48105,1.4817,488600000.0
2008-10-06 05:15:00,1.4817,1.4817,1.4793,1.4815,1150599999.0
2008-10-06 05:20:00,1.4815,1.4818,1.4813,1.48135,830900000.0
2008-10-06 05:25:00,1.4814,1.48155,1.4803,1.4809,758199998.0
2008-10-06 05:30:00,1.4809,1.48165,1.48045,1.4816,759200000.0
2008-10-06 05:35:00,1.4815,1.4816,1.4801,1.4801,1135200000.0
2008-10-06 05:40:00,1.4801,1.4816,1.4801,1.481,425500000.0
2008-10-06 05:45:00,1.4808,1.4813,1.48065,1.4811,208000000.0
2008-10-06 05:50:00,1.4811,1.48195,1.4806,1.48195,708900000.0
2008-10-06 05:55:00,1.48195,1.48385,1.4817,1.48355,1260100000.0
2008-10-06 06:00:00,1.48355,1.4841,1.4818,1.4819,2857999994.0
2008-10-06 06:05:00,1.4819,1.48195,1.4812,1.4812,5320200000.0
2008-10-06 06:10:00,1.4812,1.482,1.4801,1.48195,3172899998.0
2008-10-06 06:15:00,1.4819,1.48465,1.48185,1.48265,2582300000.0
2008-10-06 06:20:00,1.48265,1.4836,1.48245,1.48345,779200000.0
2008-10-06 06:25:00,1.48345,1.48505,1.48335,1.4843,1136600001.0
2008-10-06 06:30:00,1.4843,1.4843,1.48165,1.48245,1726800000.0
2008-10-06 06:35:00,1.48245,1.4829,1.482,1.48205,1217200000.0
2008-10-06 06:40:00,1.482,1.48415,1.48145,1.48265,1931699999.0
2008-10-06 06:45:00,1.4827,1.48475,1.4827,1.48475,2220900001.0
2008-10-06 06:50:00,1.48475,1.4854,1.4839,1.4839,3851400002.0
2008-10-06 06:55:00,1.4839,1.4839,1.48195,1.4829,3094299994.0
2008-10-06 07:00:00,1.4829,1.48425,1.4829,1.48395,1783000000.0
2008-10-06 07:05:00,1.48395,1.4853,1.4836,1.4853,1533299998.0
2008-10-06 07:10:00,1.4855,1.48605,1.4844,1.4844,1908199994.0
2008-10-06 07:15:00,1.4844,1.4847,1.4836,1.484,3269499991.0
2008-10-06 07:20:00,1.484,1.484,1.4834,1.4834,2319600009.0
2008-10-06 07:25:00,1.4834,1.4834,1.4827,1.4831,1861800000.0
2008-10-06 07:30:00,1.4831,1.4831,1.4814,1.48145,1396200000.0
2008-10-06 07:35:00,1.4815,1.4823,1.48145,1.48185,728700000.0
2008-10-06 07:40:00,1.4817,1.4822,1.47995,1.48085,1064200000.0
2008-10-06 07:45:00,1.48105,1.4825,1.4809,1.4816,1588099998.0
2008-10-06 07:50:00,1.48165,1.4834,1.481,1.48105,2223200000.0
2008-10-06 07:55:00,1.48105,1.4816,1.48015,1.4807,3154699996.0
2008-10-06 08:00:00,1.4807,1.4815,1.48015,1.4809,2679000000.0
2008-10-06 08:05:00,1.4809,1.4816,1.4788,1.4799,4427099998.0
2008-10-06 08:10:00,1.4799,1.48005,1.4788,1.4794,6881999989.0
2008-10-06 08:15:00,1.4794,1.4797,1.4783,1.4794,3777800002.0
2008-10-06 08:20:00,1.4794,1.48085,1.4794,1.4806,2039300000.0
2008-10-06 08:25:00,1.48065,1.4819,1.4805,1.4814,1066300000.0
2008-10-06 08:30:00,1.4814,1.4818,1.4807,1.4817,794400000.0
2008-10-06 08:35:00,1.4817,1.48285,1.4812,1.4821,3803100000.0
2008-10-06 08:40:00,1.4821,1.48335,1.4821,1.4831,2886900004.0
2008-10-06 08:45:00,1.4831,1.48415,1.482,1.48255,2307500000.0
2008-10-06 08:50:00,1.48255,1.48435,1.48105,1.4816,3132000000.0
2008-10-06 08:55:00,1.4815,1.4819,1.48055,1.481,1292600000.0
2008-10-06 09:00:00,1.481,1.48125,1.4779,1.48025,2103600000.0
2008-10-06 09:05:00,1.4803,1.48255,1.4785,1.4824,2431500000.0
2008-10-06 09:10:00,1.48235,1.48255,1.479,1.4796,3293400005.0
2008-10-06 09:15:00,1.4795,1.48085,1.47935,1.4802,2598499999.0
2008-10-06 09:20:00,1.48025,1.48205,1.4788,1.48205,3110000002.0
2008-10-06 09:25:00,1.4821,1.484,1.4816,1.4823,3702200002.0
2008-10-06 09:30:00,1.4823,1.4831,1.4803,1.48135,2509500006.0
2008-10-06 09:35:00,1.48125,1.4824,1.479,1.4796,1582900001.0
2008-10-06 09:40:00,1.4796,1.4808,1.479,1.4806,2304900000.0
2008-10-06 09:45:00,1.4806,1.48165,1.48025,1.48095,2006200001.0
2008-10-06 09:50:00,1.48095,1.4812,1.4791,1.48045,4405599987.0
2008-10-06 09:55:00,1.4805,1.48165,1.4804,1.4814,1983000000.0
2008-10-06 10:00:00,1.48135,1.48295,1.4807,1.4821,2057600000.0
2008-10-06 10:05:00,1.48215,1.4825,1.4801,1.4805,2009300000.0
2008-10-06 10:10:00,1.4805,1.4816,1.4798,1.4809,956200000.0
2008-10-06 10:15:00,1.4809,1.48125,1.4798,1.48045,3454400001.0
2008-10-06 10:20:00,1.48035,1.48155,1.4794,1.4808,2303200005.0
2008-10-06 10:25:00,1.48095,1.4817,1.48005,1.4807,2566000000.0
2008-10-06 10:30:00,1.48075,1.48115,1.47995,1.47995,1755000000.0
2008-10-06 10:35:00,1.47995,1.48115,1.47945,1.47975,1874000000.0
2008-10-06 10:40:00,1.47975,1.4809,1.47975,1.48035,1338300000.0
2008-10-06 10:45:00,1.48035,1.4808,1.4783,1.4801,5981700106.0
2008-10-06 10:50:00,1.47965,1.4802,1.4794,1.4794,2565000000.0
2008-10-06 10:55:00,1.4794,1.47955,1.4783,1.4787,2219900000.0
2008-10-06 11:00:00,1.47865,1.47885,1.4769,1.4773,1886800000.0
2008-10-06 11:05:00,1.4773,1.47845,1.4762,1.4769,2944800000.0
2008-10-06 11:10:00,1.4769,1.4777,1.4752,1.4773,1828799999.0
2008-10-06 11:15:00,1.47735,1.47755,1.47585,1.4764,3060099998.0
2008-10-06 11:20:00,1.4764,1.47655,1.4743,1.4749,1511200000.0
2008-10-06 11:25:00,1.475,1.47645,1.47425,1.47485,2831800000.0
2008-10-06 11:30:00,1.47485,1.4772,1.4747,1.4767,2553900000.0
2008-10-06 11:35:00,1.4767,1.4767,1.47515,1.4765,3791900002.0
2008-10-06 11:40:00,1.47645,1.4765,1.47575,1.476,1497999999.0
2008-10-06 11:45:00,1.4761,1.477,1.47585,1.47675,2159600000.0
2008-10-06 11:50:00,1.47675,1.4774,1.4763,1.4767,4005100012.0
2008-10-06 11:55:00,1.4767,1.47755,1.4748,1.4748,3010499998.0
2008-10-06 12:00:00,1.4748,1.4767,1.4744,1.476,2864500000.0
2008-10-06 12:05:00,1.476,1.4764,1.4754,1.4754,2077800000.0
2008-10-06 12:10:00,1.47545,1.4764,1.47515,1.4758,1778700001.0
2008-10-06 12:15:00,1.47575,1.4773,1.47375,1.4766,3036099998.0
2008-10-06 12:20:00,1.47655,1.4772,1.4753,1.4764,2309500000.0
2008-10-06 12:25:00,1.47645,1.478,1.47625,1.47795,2670700002.0
2008-10-06 12:30:00,1.47825,1.47845,1.47675,1.47735,1829399999.0
2008-10-06 12:35:00,1.4774,1.47805,1.4762,1.47625,2942500000.0
2008-10-06 12:40:00,1.47625,1.47645,1.47545,1.4762,2043900000.0
2008-10-06 12:45:00,1.47615,1.47655,1.4757,1.47575,691300000.0
2008-10-06 12:50:00,1.47575,1.47685,1.47455,1.47505,1254300000.0
2008-10-06 12:55:00,1.4751,1.4753,1.4741,1.4741,1651199999.0
2008-10-06 13:00:00,1.4741,1.4745,1.4725,1.473,3538600002.0
2008-10-06 13:05:00,1.473,1.47465,1.473,1.47385,2218400003.0
2008-10-06 13:10:00,1.4739,1.4749,1.4728,1.47375,2554700001.0
2008-10-06 13:15:00,1.47375,1.47615,1.47375,1.4757,2454300000.0
2008-10-06 13:20:00,1.4757,1.47605,1.4746,1.47565,2021800000.0
2008-10-06 13:25:00,1.47575,1.4766,1.47495,1.4765,3029800000.0
2008-10-06 13:30:00,1.47655,1.4771,1.47595,1.4762,1964100000.0
2008-10-06 13:35:00,1.47605,1.4761,1.4742,1.4752,1767900000.0
2008-10-06 13:40:00,1.4752,1.47545,1.4731,1.4736,1646700000.0
2008-10-06 13:45:00,1.4736,1.4759,1.473,1.4759,2753000000.0
2008-10-06 13:50:00,1.4759,1.4769,1.4746,1.47615,3466300001.0
2008-10-06 13:55:00,1.47615,1.4766,1.47535,1.4766,1810400000.0
2008-10-06 14:00:00,1.4766,1.47755,1.47605,1.4766,1783600000.0
2008-10-06 14:05:00,1.4765,1.47675,1.47515,1.47595,1886699999.0
2008-10-06 14:10:00,1.47595,1.4784,1.4759,1.4784,1899600000.0
2008-10-06 14:15:00,1.47845,1.48015,1.4774,1.47945,3703200000.0
2008-10-06 14:20:00,1.4794,1.48195,1.4794,1.4807,2885199999.0
2008-10-06 14:25:00,1.4807,1.4813,1.4781,1.4788,2480400000.0
2008-10-06 14:30:00,1.47885,1.48135,1.4782,1.4813,2703900000.0
2008-10-06 14:35:00,1.48135,1.48225,1.4807,1.4813,2825900000.0
2008-10-06 14:40:00,1.48135,1.4816,1.47995,1.4812,2766200000.0
2008-10-06 14:45:00,1.4813,1.4823,1.481,1.48175,2757400000.0
2008-10-06 14:50:00,1.4817,1.4824,1.48035,1.4808,2585300000.0
2008-10-06 14:55:00,1.4808,1.481,1.4788,1.4795,2522600000.0
2008-10-06 15:00:00,1.4795,1.4814,1.4791,1.4811,2115499999.0
2008-10-06 15:05:00,1.48115,1.48325,1.48095,1.4829,2696600000.0
2008-10-06 15:10:00,1.4829,1.484,1.48195,1.4839,4070199993.0
2008-10-06 15:15:00,1.48395,1.4843,1.48225,1.48265,2836700000.0
2008-10-06 15:20:00,1.48265,1.48485,1.4822,1.48425,1837300000.0
2008-10-06 15:25:00,1.48425,1.4871,1.4839,1.4863,2779000000.0
2008-10-06 15:30:00,1.48635,1.48705,1.485,1.4862,3529100000.0
2008-10-06 15:35:00,1.4862,1.48725,1.48585,1.48665,2243499999.0
2008-10-06 15:40:00,1.48665,1.48715,1.48585,1.4868,2414600000.0
2008-10-06 15:45:00,1.4868,1.48685,1.48475,1.48505,2408300000.0
2008-10-06 15:50:00,1.48505,1.4878,1.48475,1.4877,2318400000.0
2008-10-06 15:55:00,1.4875,1.4889,1.48725,1.48855,2981700000.0
2008-10-06 16:00:00,1.48855,1.48865,1.487,1.4875,2485199996.0
2008-10-06 16:05:00,1.4875,1.49145,1.48735,1.4914,3130500002.0
2008-10-06 16:10:00,1.4915,1.49405,1.48915,1.4898,3933000004.0
2008-10-06 16:15:00,1.4898,1.49225,1.4879,1.4918,3045200001.0
2008-10-06 16:20:00,1.4919,1.4922,1.49,1.4917,2598300000.0
2008-10-06 16:25:00,1.4917,1.49245,1.48725,1.4883,2218500000.0
2008-10-06 16:30:00,1.48835,1.4903,1.48695,1.48895,1888600000.0
2008-10-06 16:35:00,1.48895,1.4905,1.4877,1.4891,2614099999.0
2008-10-06 16:40:00,1.4892,1.4916,1.488,1.48855,2412500000.0
2008-10-06 16:45:00,1.48855,1.4906,1.48715,1.489,2222800000.0
2008-10-06 16:50:00,1.48905,1.49065,1.4881,1.4901,2395900000.0
2008-10-06 16:55:00,1.49005,1.4955,1.49,1.49495,2248800000.0
2008-10-06 17:00:00,1.49485,1.49565,1.49235,1.49235,2222800000.0
2008-10-06 17:05:00,1.49225,1.495,1.49165,1.4942,2246799999.0
2008-10-06 17:10:00,1.4942,1.4952,1.4927,1.49375,1956000000.0
2008-10-06 17:15:00,1.49375,1.4955,1.49345,1.49485,2824000055.0
2008-10-06 17:20:00,1.49485,1.4949,1.49345,1.4943,2379500000.0
2008-10-06 17:25:00,1.4943,1.49485,1.49215,1.49245,2365600000.0
2008-10-06 17:30:00,1.49255,1.4933,1.4917,1.4925,2195400000.0
2008-10-06 17:35:00,1.49255,1.4931,1.4919,1.492,2127800000.0
2008-10-06 17:40:00,1.492,1.4921,1.4887,1.4893,2480999999.0
2008-10-06 17:45:00,1.48925,1.49245,1.48925,1.4913,2244700000.0
2008-10-06 17:50:00,1.4914,1.4917,1.48865,1.4888,3914500050.0
2008-10-06 17:55:00,1.4888,1.4896,1.48665,1.48945,1540000000.0
2008-10-06 18:00:00,1.48955,1.492,1.48935,1.49105,2823100005.0
2008-10-06 18:05:00,1.491,1.49225,1.4895,1.4915,4437500108.0
2008-10-06 18:10:00,1.4915,1.4947,1.4915,1.4938,2861800013.0
2008-10-06 18:15:00,1.4939,1.4973,1.4937,1.49685,3507799999.0
2008-10-06 18:20:00,1.49685,1.49685,1.4946,1.4955,3692500000.0
2008-10-06 18:25:00,1.4955,1.49555,1.4938,1.4946,2684799999.0
2008-10-06 18:30:00,1.49455,1.49485,1.4917,1.4921,3402500045.0
2008-10-06 18:35:00,1.4917,1.4934,1.4917,1.49235,2468700036.0
2008-10-06 18:40:00,1.49245,1.49385,1.4923,1.4935,1245200000.0
2008-10-06 18:45:00,1.4935,1.49465,1.49325,1.4942,1976700000.0
2008-10-06 18:50:00,1.4942,1.49455,1.49335,1.4941,2273100001.0
2008-10-06 18:55:00,1.49415,1.4962,1.4941,1.496,2771200036.0
2008-10-06 19:00:00,1.49605,1.4963,1.4942,1.49465,4808900039.0
2008-10-06 19:05:00,1.4948,1.49605,1.49405,1.4955,2138800000.0
2008-10-06 19:10:00,1.49545,1.4973,1.4952,1.49595,2909500000.0
2008-10-06 19:15:00,1.49595,1.49595,1.49125,1.4921,2734800001.0
2008-10-06 19:20:00,1.4921,1.4927,1.4912,1.4922,1473999997.0
2008-10-06 19:25:00,1.49225,1.49235,1.4912,1.4916,542500000.0
2008-10-06 19:30:00,1.4916,1.4916,1.48865,1.4888,2260400059.0
2008-10-06 19:35:00,1.48885,1.4895,1.4882,1.4893,2773700001.0
2008-10-06 19:40:00,1.4893,1.4907,1.4892,1.4902,3342800044.0
2008-10-06 19:45:00,1.4902,1.49225,1.489,1.49205,4299000065.0
2008-10-06 19:50:00,1.4921,1.49235,1.4913,1.4919,2733800001.0
2008-10-06 19:55:00,1.4919,1.49255,1.4919,1.49235,1256300000.0
2008-10-06 20:00:00,1.4923,1.493,1.49125,1.4916,2168500000.0
2008-10-06 20:05:00,1.4916,1.49185,1.49025,1.4903,2794600001.0
2008-10-06 20:10:00,1.491,1.491,1.4898,1.4903,950300000.0
2008-10-06 20:15:00,1.4903,1.49215,1.4894,1.4905,2784200000.0
2008-10-06 20:20:00,1.49045,1.4912,1.4894,1.48985,2412600002.0
2008-10-06 20:25:00,1.48985,1.4907,1.4886,1.4895,2426800002.0
2008-10-06 20:30:00,1.4895,1.4921,1.4895,1.4907,2606800006.0
2008-10-06 20:35:00,1.4907,1.49125,1.4892,1.4893,3036300000.0
2008-10-06 20:40:00,1.4893,1.48935,1.4867,1.48715,2995500003.0
2008-10-06 20:45:00,1.4872,1.48915,1.48705,1.4885,937800000.0
2008-10-06 20:50:00,1.4885,1.48945,1.48825,1.4886,1293300000.0
2008-10-06 20:55:00,1.4886,1.4889,1.4876,1.48815,1447800000.0
2008-10-06 21:00:00,1.48815,1.48845,1.48765,1.48825,754900000.0
2008-10-06 21:05:00,1.48825,1.48825,1.4874,1.48785,1147300000.0
2008-10-06 21:10:00,1.4878,1.48835,1.48755,1.488,933000000.0
2008-10-06 21:15:00,1.48805,1.48805,1.4845,1.48615,2356400000.0
2008-10-06 21:20:00,1.4861,1.4876,1.48385,1.4855,2488500001.0
2008-10-06 21:25:00,1.48555,1.48635,1.485,1.48605,1802999999.0
2008-10-06 21:30:00,1.4861,1.4879,1.4856,1.48605,2111700003.0
2008-10-06 21:35:00,1.486,1.4866,1.4852,1.4856,1292400000.0
2008-10-06 21:40:00,1.4856,1.48635,1.4852,1.48575,1294300017.0
2008-10-06 21:45:00,1.4858,1.48645,1.4844,1.4853,2864300039.0
2008-10-06 21:50:00,1.48535,1.48535,1.4827,1.48415,3694500133.0
2008-10-06 21:55:00,1.4842,1.4853,1.4836,1.48475,1729600001.0
2008-10-06 22:00:00,1.48475,1.4865,1.48375,1.48435,1144200000.0
2008-10-06 22:05:00,1.48435,1.4851,1.484,1.48485,573300003.0
2008-10-06 22:10:00,1.48525,1.4877,1.4846,1.4875,806900000.0
2008-10-06 22:15:00,1.48755,1.48995,1.4875,1.4885,1625300024.0
2008-10-06 22:20:00,1.4885,1.4893,1.48805,1.4889,1211400015.0
2008-10-06 22:25:00,1.489,1.48965,1.48825,1.4891,900000001.0
2008-10-06 22:30:00,1.4891,1.4891,1.4889,1.489,3399100177.0
2008-10-06 22:35:00,1.489,1.4906,1.4888,1.4894,1015100000.0
2008-10-06 22:40:00,1.4894,1.4894,1.4881,1.4881,952000020.0
2008-10-06 22:45:00,1.4881,1.4881,1.4847,1.4847,1119600014.0
2008-10-06 22:50:00,1.4847,1.48475,1.484,1.484,1631400064.0
2008-10-06 22:55:00,1.484,1.48535,1.484,1.4846,1018100006.0
2008-10-06 23:00:00,1.4846,1.4848,1.4825,1.48395,364300001.0
2008-10-06 23:05:00,1.484,1.4853,1.48325,1.4844,709400010.0
2008-10-06 23:10:00,1.4844,1.4855,1.4838,1.4855,1610300037.0
2008-10-06 23:15:00,1.4855,1.48635,1.485,1.4863,391400000.0
2008-10-06 23:20:00,1.4864,1.48765,1.4861,1.4867,620200010.0
2008-10-06 23:25:00,1.4867,1.48735,1.4867,1.48735,491600018.0
2008-10-06 23:30:00,1.4875,1.48815,1.4871,1.48815,621700010.0
2008-10-06 23:35:00,1.48815,1.48855,1.4878,1.4884,373200000.0
2008-10-06 23:40:00,1.48835,1.48905,1.4879,1.4888,778700020.0
2008-10-06 23:45:00,1.4887,1.4891,1.488,1.4881,2509600069.0
2008-10-06 23:50:00,1.4881,1.4885,1.488,1.488,708700002.0
2008-10-06 23:55:00,1.4885,1.4886,1.4879,1.4883,3991000040.0
2008-10-07 00:00:00,1.488,1.488,1.486,1.4877,1009000008.0
2008-10-07 00:05:00,1.4875,1.4886,1.4874,1.4878,370900000.0
2008-10-07 00:10:00,1.4877,1.4887,1.4876,1.4881,255400000.0
2008-10-07 00:15:00,1.4881,1.4881,1.4879,1.4879,325600000.0
2008-10-07 00:20:00,1.488,1.4882,1.4877,1.4881,360800000.0
2008-10-07 00:25:00,1.4881,1.4881,1.4864,1.4871,963200010.0
2008-10-07 00:30:00,1.4871,1.4873,1.4858,1.4868,2081100014.0
2008-10-07 00:35:00,1.4868,1.4868,1.4868,1.4868,5000800094.0
2008-10-07 00:40:00,1.4868,1.487,1.4868,1.4868,2287600036.0
2008-10-07 00:45:00,1.4868,1.48685,1.4868,1.4868,2822100053.0
2008-10-07 00:50:00,1.4868,1.4868,1.4865,1.4867,1141400009.0
2008-10-07 00:55:00,1.4868,1.48745,1.4858,1.4867,517799992.0
2008-10-07 01:00:00,1.48665,1.4872,1.4862,1.48705,493600000.0
2008-10-07 01:05:00,1.4871,1.48815,1.487,1.4878,1357500006.0
2008-10-07 01:10:00,1.4877,1.489,1.4877,1.4882,835200006.0
2008-10-07 01:15:00,1.4882,1.4882,1.4851,1.48525,830400005.0
2008-10-07 01:20:00,1.4853,1.486,1.48505,1.4856,426100000.0
2008-10-07 01:25:00,1.4855,1.48665,1.4853,1.4865,389000000.0
2008-10-07 01:30:00,1.4864,1.48755,1.4864,1.4873,447400002.0
2008-10-07 01:35:00,1.48765,1.4883,1.4874,1.48775,371200000.0
2008-10-07 01:40:00,1.48755,1.4876,1.4869,1.4872,437900000.0
2008-10-07 01:45:00,1.4872,1.4872,1.4872,1.4872,431200000.0
2008-10-07 01:50:00,1.4872,1.4879,1.4872,1.4873,378100000.0
2008-10-07 01:55:00,1.48735,1.4875,1.487,1.487,785000035.0
2008-10-07 02:00:00,1.487,1.4875,1.48685,1.4875,1124400048.0
2008-10-07 02:05:00,1.4875,1.48855,1.4868,1.4878,507300000.0
2008-10-07 02:10:00,1.4878,1.4889,1.48765,1.4889,465800001.0
2008-10-07 02:15:00,1.4889,1.48955,1.4885,1.4893,1151300000.0
2008-10-07 02:20:00,1.4893,1.4893,1.4885,1.4888,1345200000.0
2008-10-07 02:25:00,1.4888,1.4888,1.4888,1.4888,1002200000.0
2008-10-07 02:30:00,1.4888,1.4888,1.4879,1.4882,1248400046.0
2008-10-07 02:35:00,1.4884,1.4884,1.4879,1.4879,230500000.0
2008-10-07 02:40:00,1.4879,1.4879,1.48655,1.487,331900000.0
2008-10-07 02:45:00,1.4871,1.4872,1.4864,1.4866,1098900000.0
2008-10-07 02:50:00,1.48675,1.48695,1.4857,1.48595,973100000.0
2008-10-07 02:55:00,1.48595,1.48705,1.4856,1.48645,912300000.0
2008-10-07 03:00:00,1.48645,1.48675,1.4832,1.48585,1140200000.0
2008-10-07 03:05:00,1.4857,1.4863,1.4855,1.48605,481200002.0
2008-10-07 03:10:00,1.4861,1.4867,1.4859,1.4863,186900000.0
2008-10-07 03:15:00,1.4863,1.48635,1.4845,1.48475,2149599968.0
2008-10-07 03:20:00,1.4848,1.48575,1.4843,1.4851,961400040.0
2008-10-07 03:25:00,1.48525,1.4857,1.4852,1.4857,223700000.0
2008-10-07 03:30:00,1.4857,1.48725,1.4857,1.48625,1537000028.0
2008-10-07 03:35:00,1.4863,1.48685,1.48575,1.4861,389900000.0
2008-10-07 03:40:00,1.4863,1.4872,1.4861,1.4861,190400000.0
2008-10-07 03:45:00,1.4861,1.4864,1.4855,1.4857,2086900028.0
2008-10-07 03:50:00,1.4857,1.4857,1.4835,1.4848,2671200055.0
2008-10-07 03:55:00,1.4848,1.4848,1.4838,1.4838,1328000010.0
2008-10-07 04:00:00,1.4838,1.4841,1.4838,1.4838,2112400000.0
2008-10-07 04:05:00,1.4838,1.48745,1.4838,1.48655,713000000.0
2008-10-07 04:10:00,1.4867,1.48695,1.4863,1.4864,381800000.0
2008-10-07 04:15:00,1.4864,1.4864,1.4863,1.4864,627800000.0
2008-10-07 04:20:00,1.4864,1.4864,1.4861,1.4864,1083200009.0
2008-10-07 04:25:00,1.4864,1.4864,1.4861,1.4864,775200002.0
2008-10-07 04:30:00,1.4864,1.4864,1.48475,1.4863,1488200013.0
2008-10-07 04:35:00,1.4863,1.4864,1.4848,1.4848,3339900070.0
2008-10-07 04:40:00,1.4848,1.485,1.4846,1.4848,1228000059.0
2008-10-07 04:45:00,1.4848,1.4861,1.4848,1.4851,458900002.0
2008-10-07 04:50:00,1.4851,1.4852,1.485,1.48505,823000013.0
2008-10-07 04:55:00,1.48505,1.4862,1.485,1.48605,372000003.0
2008-10-07 05:00:00,1.48595,1.4861,1.4855,1.486,1453000043.0
2008-10-07 05:05:00,1.48595,1.48735,1.4859,1.48715,473700000.0
2008-10-07 05:10:00,1.48715,1.4886,1.48705,1.488,616600000.0
2008-10-07 05:15:00,1.488,1.488,1.4873,1.4876,457000000.0
2008-10-07 05:20:00,1.4876,1.48795,1.4876,1.4876,561900000.0
2008-10-07 05:25:00,1.4876,1.4876,1.487,1.4876,756800000.0
2008-10-07 05:30:00,1.487,1.4876,1.4851,1.486,1799100038.0
2008-10-07 05:35:00,1.486,1.48665,1.486,1.4864,1207000066.0
2008-10-07 05:40:00,1.4864,1.48745,1.4862,1.48745,530400001.0
2008-10-07 05:45:00,1.4875,1.49295,1.4872,1.491,2649200006.0
2008-10-07 05:50:00,1.49105,1.49185,1.48865,1.4902,3531800006.0
2008-10-07 05:55:00,1.4902,1.4926,1.4902,1.4925,1775300005.0
2008-10-07 06:00:00,1.4925,1.4925,1.4908,1.4913,7306399976.0
2008-10-07 06:05:00,1.4908,1.4921,1.4899,1.49195,1502900002.0
2008-10-07 06:10:00,1.49195,1.49395,1.49175,1.4923,2398199999.0
2008-10-07 06:15:00,1.4923,1.49295,1.4923,1.4923,2275400000.0
2008-10-07 06:20:00,1.4923,1.4925,1.4912,1.4923,1707099999.0
2008-10-07 06:25:00,1.4923,1.49265,1.4914,1.4925,4734199949.0
2008-10-07 06:30:00,1.49245,1.49255,1.49,1.4903,2084700001.0
2008-10-07 06:35:00,1.49025,1.49085,1.4892,1.49005,1962299998.0
2008-10-07 06:40:00,1.4901,1.49195,1.48995,1.4909,611600000.0
2008-10-07 06:45:00,1.4909,1.4909,1.4892,1.48925,560200000.0
2008-10-07 06:50:00,1.4893,1.48935,1.486,1.48655,1379900002.0
2008-10-07 06:55:00,1.4868,1.48895,1.4867,1.4878,825700000.0
2008-10-07 07:00:00,1.4878,1.48875,1.4868,1.4886,1684100000.0
2008-10-07 07:05:00,1.48855,1.4892,1.4882,1.4885,1091799998.0
2008-10-07 07:10:00,1.4885,1.48935,1.4885,1.4889,1935999928.0
2008-10-07 07:15:00,1.4889,1.48935,1.48765,1.48875,1198300007.0
2008-10-07 07:20:00,1.4887,1.4894,1.4886,1.4886,1134700035.0
2008-10-07 07:25:00,1.4886,1.48975,1.4882,1.48825,670700017.0
2008-10-07 07:30:00,1.4882,1.48875,1.4876,1.48855,321400000.0
2008-10-07 07:35:00,1.4885,1.48855,1.4877,1.4878,740500000.0
2008-10-07 07:40:00,1.4878,1.4878,1.4854,1.4872,937200000.0
2008-10-07 07:45:00,1.4872,1.4885,1.4872,1.4872,596800000.0
2008-10-07 07:50:00,1.4872,1.48725,1.4851,1.4857,1011800000.0
2008-10-07 07:55:00,1.48575,1.4858,1.4831,1.4839,1229600002.0
2008-10-07 08:00:00,1.48375,1.4855,1.4831,1.4848,293400000.0
2008-10-07 08:05:00,1.4849,1.48655,1.4846,1.4859,858200000.0
2008-10-07 08:10:00,1.4859,1.48865,1.4857,1.48835,819300000.0
2008-10-07 08:15:00,1.4883,1.492,1.48825,1.49195,999200000.0
2008-10-07 08:20:00,1.49215,1.49245,1.4902,1.49125,4308000006.0
2008-10-07 08:25:00,1.49135,1.49135,1.4895,1.4896,1475600000.0
2008-10-07 08:30:00,1.4896,1.49155,1.48855,1.49035,1210900000.0
2008-10-07 08:35:00,1.49045,1.4927,1.49035,1.49225,1370000000.0
2008-10-07 08:40:00,1.49225,1.49375,1.49165,1.49265,2100100000.0
2008-10-07 08:45:00,1.49265,1.49325,1.49155,1.4917,1678800000.0
2008-10-07 08:50:00,1.49165,1.4931,1.49145,1.49255,1361500000.0
2008-10-07 08:55:00,1.4925,1.4925,1.4885,1.4897,1533700000.0
2008-10-07 09:00:00,1.48965,1.49085,1.4883,1.49025,2088600000.0
2008-10-07 09:05:00,1.49025,1.492,1.48965,1.49175,1802100000.0
2008-10-07 09:10:00,1.49175,1.49245,1.4897,1.48975,2253100000.0
2008-10-07 09:15:00,1.4898,1.4914,1.4894,1.4906,1464900000.0
2008-10-07 09:20:00,1.4906,1.492,1.4888,1.4913,2526800000.0
2008-10-07 09:25:00,1.49125,1.4934,1.49095,1.493,2583900000.0
2008-10-07 09:30:00,1.49295,1.49425,1.49225,1.4924,2459000000.0
2008-10-07 09:35:00,1.4925,1.4925,1.48895,1.48955,1786600000.0
2008-10-07 09:40:00,1.4896,1.4901,1.4883,1.4888,1513200000.0
2008-10-07 09:45:00,1.4888,1.49125,1.4888,1.4908,2428800000.0
2008-10-07 09:50:00,1.49085,1.49235,1.4904,1.49155,1429200000.0
2008-10-07 09:55:00,1.4916,1.4934,1.4915,1.4928,1631400000.0
2008-10-07 10:00:00,1.4928,1.4932,1.49015,1.49155,1791100002.0
2008-10-07 10:05:00,1.49155,1.49345,1.4913,1.49325,1943300000.0
2008-10-07 10:10:00,1.49325,1.4938,1.4896,1.4896,2804399991.0
2008-10-07 10:15:00,1.4895,1.49295,1.4887,1.49215,2190800000.0
2008-10-07 10:20:00,1.49215,1.49315,1.49085,1.4928,1723400000.0
2008-10-07 10:25:00,1.4925,1.4954,1.4922,1.4953,1985200000.0
2008-10-07 10:30:00,1.4953,1.49625,1.4936,1.4953,1970700000.0
2008-10-07 10:35:00,1.4953,1.4961,1.49445,1.49495,1100400000.0
2008-10-07 10:40:00,1.4949,1.49685,1.4931,1.49665,2156400000.0
2008-10-07 10:45:00,1.4966,1.49765,1.4945,1.4953,1242600000.0
2008-10-07 10:50:00,1.4953,1.49585,1.4936,1.4941,1494600000.0
2008-10-07 10:55:00,1.49465,1.49565,1.4929,1.49485,1048400000.0
2008-10-07 11:00:00,1.4947,1.49485,1.4929,1.4936,941900000.0
2008-10-07 11:05:00,1.49375,1.4955,1.4931,1.4932,1164600000.0
2008-10-07 11:10:00,1.49315,1.4945,1.4924,1.4934,2228800000.0
2008-10-07 11:15:00,1.49345,1.49345,1.4922,1.4928,2677000000.0
2008-10-07 11:20:00,1.4928,1.4938,1.49235,1.4935,2516900002.0
2008-10-07 11:25:00,1.49355,1.4938,1.49235,1.4931,928300000.0
2008-10-07 11:30:00,1.49315,1.49415,1.492,1.49315,1805400022.0
2008-10-07 11:35:00,1.49315,1.49445,1.49245,1.494,1759500001.0
2008-10-07 11:40:00,1.49405,1.4967,1.494,1.49425,1254700000.0
2008-10-07 11:45:00,1.49425,1.4955,1.49415,1.4954,714100000.0
2008-10-07 11:50:00,1.49545,1.49605,1.4945,1.49595,1744400000.0
2008-10-07 11:55:00,1.49595,1.49675,1.49515,1.4955,1682700006.0
2008-10-07 12:00:00,1.4954,1.4979,1.4953,1.4974,1554600000.0
2008-10-07 12:05:00,1.4974,1.498,1.4969,1.4976,1045300000.0
2008-10-07 12:10:00,1.4976,1.49815,1.4962,1.49755,1254800000.0
2008-10-07 12:15:00,1.49755,1.49875,1.49715,1.49765,1038800000.0
2008-10-07 12:20:00,1.49765,1.49835,1.49685,1.4983,996600000.0
2008-10-07 12:25:00,1.4983,1.4983,1.4965,1.49655,1427000000.0
2008-10-07 12:30:00,1.4966,1.49765,1.49655,1.49735,475200000.0
2008-10-07 12:35:00,1.49735,1.4976,1.496,1.49625,912500000.0
2008-10-07 12:40:00,1.49625,1.49685,1.4949,1.4949,808500000.0
2008-10-07 12:45:00,1.4949,1.4961,1.4949,1.49535,1628100000.0
2008-10-07 12:50:00,1.4955,1.49745,1.4952,1.49605,1416100000.0
2008-10-07 12:55:00,1.49625,1.49905,1.49605,1.49865,930400000.0
2008-10-07 13:00:00,1.4987,1.49975,1.4973,1.49825,1357600000.0
2008-10-07 13:05:00,1.4982,1.5002,1.49745,1.5001,838000003.0
2008-10-07 13:10:00,1.5001,1.50055,1.4983,1.4987,1299100000.0
2008-10-07 13:15:00,1.49875,1.4996,1.49815,1.49845,1036500000.0
2008-10-07 13:20:00,1.49845,1.50025,1.4971,1.4974,1269900000.0
2008-10-07 13:25:00,1.49745,1.4993,1.4969,1.49895,1136700000.0
2008-10-07 13:30:00,1.499,1.49905,1.497,1.49765,1601900000.0
2008-10-07 13:35:00,1.4977,1.4994,1.4977,1.4984,1387400000.0
2008-10-07 13:40:00,1.4984,1.49915,1.4976,1.4986,2083400023.0
2008-10-07 13:45:00,1.4986,1.50035,1.49805,1.4999,1288800010.0
2008-10-07 13:50:00,1.4999,1.501,1.4993,1.50055,1161700000.0
2008-10-07 13:55:00,1.50055,1.5008,1.499,1.49915,1131400000.0
2008-10-07 14:00:00,1.4992,1.50135,1.49805,1.5009,1492800002.0
2008-10-07 14:05:00,1.50075,1.50145,1.49935,1.49985,1410300000.0
2008-10-07 14:10:00,1.5,1.50115,1.49955,1.5005,1471600000.0
2008-10-07 14:15:00,1.5005,1.50345,1.49975,1.50285,1420100000.0
2008-10-07 14:20:00,1.50285,1.5032,1.49985,1.5002,2362300000.0
2008-10-07 14:25:00,1.5002,1.50085,1.49815,1.4992,2614400001.0
2008-10-07 14:30:00,1.49915,1.503,1.4991,1.50245,2173700004.0
2008-10-07 14:35:00,1.50245,1.5043,1.50145,1.5035,1547400000.0
2008-10-07 14:40:00,1.5035,1.50655,1.50315,1.5039,1598200000.0
2008-10-07 14:45:00,1.50385,1.50455,1.5019,1.50395,1744500000.0
2008-10-07 14:50:00,1.5039,1.50585,1.5037,1.50525,1150300000.0
2008-10-07 14:55:00,1.50525,1.50705,1.50455,1.50495,1377900000.0
2008-10-07 15:00:00,1.50495,1.5075,1.50235,1.5037,1861500000.0
2008-10-07 15:05:00,1.5038,1.50625,1.50355,1.5054,2408300000.0
2008-10-07 15:10:00,1.50545,1.5097,1.5047,1.5081,2339800000.0
2008-10-07 15:15:00,1.5081,1.50945,1.507,1.50795,2317400000.0
2008-10-07 15:20:00,1.5079,1.50795,1.5049,1.5071,2071100000.0
2008-10-07 15:25:00,1.5069,1.5069,1.50445,1.50545,2166100000.0
2008-10-07 15:30:00,1.5057,1.50905,1.5046,1.50705,1868699997.0
2008-10-07 15:35:00,1.50685,1.5083,1.5063,1.5077,1818499999.0
2008-10-07 15:40:00,1.5077,1.50855,1.50705,1.50785,1705200000.0
2008-10-07 15:45:00,1.508,1.5085,1.50685,1.50775,2456200000.0
2008-10-07 15:50:00,1.50785,1.5082,1.5052,1.50735,1922000000.0
2008-10-07 15:55:00,1.5073,1.5087,1.5049,1.5087,2109100000.0
2008-10-07 16:00:00,1.5087,1.5089,1.5065,1.50805,1494400000.0
2008-10-07 16:05:00,1.5081,1.5085,1.5062,1.507,1869700001.0
2008-10-07 16:10:00,1.507,1.50865,1.5068,1.50745,1637400000.0
2008-10-07 16:15:00,1.5075,1.50985,1.50745,1.50905,1820400000.0
2008-10-07 16:20:00,1.50905,1.51085,1.50845,1.50975,1395900000.0
2008-10-07 16:25:00,1.50985,1.5105,1.50885,1.50905,1328400000.0
2008-10-07 16:30:00,1.5091,1.5094,1.50675,1.5081,2461000013.0
2008-10-07 16:35:00,1.5081,1.5085,1.507,1.5077,1772600014.0
2008-10-07 16:40:00,1.5077,1.50935,1.50615,1.50795,1947300000.0
2008-10-07 16:45:00,1.5077,1.5104,1.5074,1.51015,1815000000.0
2008-10-07 16:50:00,1.51005,1.5103,1.50835,1.50885,3009399992.0
2008-10-07 16:55:00,1.50885,1.509,1.50445,1.5055,2934000042.0
2008-10-07 17:00:00,1.5055,1.5074,1.5049,1.5067,1604000000.0
2008-10-07 17:05:00,1.50675,1.5071,1.50305,1.50305,2179600000.0
2008-10-07 17:10:00,1.503,1.5039,1.5016,1.503,1506900000.0
2008-10-07 17:15:00,1.503,1.50415,1.50235,1.5031,1932400000.0
2008-10-07 17:20:00,1.5031,1.504,1.50135,1.5031,1859700000.0
2008-10-07 17:25:00,1.50315,1.50415,1.50185,1.5027,1997400000.0
2008-10-07 17:30:00,1.5027,1.5051,1.50225,1.5049,1865000001.0
2008-10-07 17:35:00,1.50495,1.50585,1.5042,1.50425,1638400001.0
2008-10-07 17:40:00,1.5042,1.5051,1.5031,1.50465,1872000002.0
2008-10-07 17:45:00,1.5047,1.5049,1.5031,1.5044,2069100000.0
2008-10-07 17:50:00,1.5044,1.50655,1.5039,1.50535,2823200000.0
2008-10-07 17:55:00,1.50535,1.50865,1.5049,1.50865,1677300000.0
2008-10-07 18:00:00,1.5086,1.51045,1.50845,1.5093,2183900000.0
2008-10-07 18:05:00,1.50925,1.51,1.5085,1.5097,1842400000.0
2008-10-07 18:10:00,1.5097,1.511,1.50945,1.50975,1661300000.0
2008-10-07 18:15:00,1.50975,1.5098,1.5086,1.5088,1320000000.0
2008-10-07 18:20:00,1.50875,1.5099,1.50785,1.5093,2437500000.0
2008-10-07 18:25:00,1.50935,1.5095,1.5083,1.5083,2226800001.0
2008-10-07 18:30:00,1.5083,1.51,1.5083,1.50995,1246400001.0
2008-10-07 18:35:00,1.50995,1.5108,1.5084,1.509,2285500001.0
2008-10-07 18:40:00,1.509,1.509,1.5056,1.50595,3092699999.0
2008-10-07 18:45:00,1.5058,1.50685,1.5048,1.50675,1411600000.0
2008-10-07 18:50:00,1.50675,1.5093,1.5067,1.50895,1728200002.0
2008-10-07 18:55:00,1.50895,1.51045,1.50865,1.51005,1517600000.0
2008-10-07 19:00:00,1.50995,1.5107,1.507,1.5072,2712300000.0
2008-10-07 19:05:00,1.5072,1.50745,1.5058,1.50655,1648300000.0
2008-10-07 19:10:00,1.5072,1.5073,1.5055,1.50575,1788000000.0
2008-10-07 19:15:00,1.5056,1.5058,1.50415,1.50555,1823600000.0
2008-10-07 19:20:00,1.5055,1.50665,1.5049,1.5063,1747100000.0
2008-10-07 19:25:00,1.5063,1.5063,1.50415,1.50455,2192700000.0
2008-10-07 19:30:00,1.50455,1.5056,1.5032,1.50515,2165000000.0
2008-10-07 19:35:00,1.50515,1.50515,1.5022,1.5033,2300000000.0
2008-10-07 19:40:00,1.5033,1.50375,1.50165,1.5019,1873000000.0
2008-10-07 19:45:00,1.5019,1.5019,1.5002,1.5015,1749400000.0
2008-10-07 19:50:00,1.5017,1.50205,1.5005,1.50175,2474300003.0
2008-10-07 19:55:00,1.5015,1.50285,1.50115,1.5021,2099399999.0
2008-10-07 20:00:00,1.5021,1.50305,1.5012,1.50225,3023700002.0
2008-10-07 20:05:00,1.50225,1.50465,1.50165,1.50465,1585700000.0
2008-10-07 20:10:00,1.5046,1.50575,1.50265,1.50575,1356099999.0
2008-10-07 20:15:00,1.5056,1.5065,1.5035,1.504,4226100028.0
2008-10-07 20:20:00,1.50395,1.50575,1.5035,1.50425,2323800000.0
2008-10-07 20:25:00,1.50425,1.5052,1.5036,1.5051,1691400000.0
2008-10-07 20:30:00,1.50495,1.5057,1.5042,1.5045,1371600000.0
2008-10-07 20:35:00,1.50465,1.5053,1.5034,1.50415,945900000.0
2008-10-07 20:40:00,1.50415,1.50455,1.504,1.5041,512000000.0
2008-10-07 20:45:00,1.5041,1.50835,1.5041,1.50755,2293999999.0
2008-10-07 20:50:00,1.5075,1.50885,1.5075,1.5077,5647899997.0
2008-10-07 20:55:00,1.5077,1.50825,1.5068,1.5081,3848800001.0
2008-10-07 21:00:00,1.50805,1.5084,1.5068,1.5077,1573300000.0
2008-10-07 21:05:00,1.5077,1.5086,1.5072,1.5078,1820400000.0
2008-10-07 21:10:00,1.5078,1.50805,1.5078,1.5078,2425700000.0
2008-10-07 21:15:00,1.5078,1.5094,1.5078,1.509,769000000.0
2008-10-07 21:20:00,1.5086,1.5089,1.5081,1.50835,1143800000.0
2008-10-07 21:25:00,1.50835,1.50885,1.5069,1.5069,1707400000.0
2008-10-07 21:30:00,1.5069,1.50725,1.50625,1.50655,2305400008.0
2008-10-07 21:35:00,1.5066,1.5082,1.5063,1.5078,2141800001.0
2008-10-07 21:40:00,1.5078,1.50815,1.5069,1.50755,868000000.0
2008-10-07 21:45:00,1.50755,1.50855,1.50755,1.50815,546000001.0
2008-10-07 21:50:00,1.5081,1.50845,1.5072,1.5075,1451099999.0
2008-10-07 21:55:00,1.5075,1.5078,1.5067,1.5073,2387000051.0
2008-10-07 22:00:00,1.5073,1.50805,1.507,1.5072,1205799991.0
2008-10-07 22:05:00,1.5072,1.5072,1.50525,1.5054,3558699980.0
2008-10-07 22:10:00,1.5054,1.5059,1.5024,1.504,1584100000.0
2008-10-07 22:15:00,1.504,1.50525,1.504,1.50525,1025400000.0
2008-10-07 22:20:00,1.5052,1.5052,1.5036,1.5036,1076500000.0
2008-10-07 22:25:00,1.5036,1.50405,1.50265,1.5033,1107500000.0
2008-10-07 22:30:00,1.5031,1.50315,1.5028,1.5028,984900000.0
2008-10-07 22:35:00,1.5028,1.50295,1.5018,1.5026,989800000.0
2008-10-07 22:40:00,1.5026,1.5026,1.502,1.5024,830100000.0
2008-10-07 22:45:00,1.5024,1.5024,1.5018,1.502,736200000.0
2008-10-07 22:50:00,1.502,1.5022,1.502,1.502,139600000.0
2008-10-07 22:55:00,1.502,1.50235,1.5014,1.50195,280400000.0
2008-10-07 23:00:00,1.50195,1.50265,1.50025,1.50115,329600000.0
2008-10-07 23:05:00,1.50115,1.50185,1.5,1.5013,573400000.0
2008-10-07 23:10:00,1.5013,1.5021,1.4999,1.5001,622500000.0
2008-10-07 23:15:00,1.5001,1.50075,1.499,1.5003,1048900000.0
2008-10-07 23:20:00,1.5003,1.5003,1.4994,1.50015,976200001.0
2008-10-07 23:25:00,1.5002,1.50125,1.5001,1.5012,247700000.0
2008-10-07 23:30:00,1.50115,1.50295,1.50105,1.50265,193400000.0
2008-10-07 23:35:00,1.5027,1.504,1.5025,1.5035,367700001.0
2008-10-07 23:40:00,1.50365,1.5052,1.50355,1.5044,357900000.0
2008-10-07 23:45:00,1.5041,1.5046,1.5038,1.5041,271100000.0
2008-10-07 23:50:00,1.504,1.50495,1.504,1.5046,341800000.0
2008-10-07 23:55:00,1.5046,1.5046,1.5038,1.5039,503299999.0
2008-10-08 00:00:00,1.5039,1.5039,1.502,1.502,771100001.0
2008-10-08 00:05:00,1.502,1.5027,1.5015,1.50195,196100000.0
2008-10-08 00:10:00,1.50195,1.50235,1.50195,1.5021,239600000.0
2008-10-08 00:15:00,1.5021,1.503,1.5021,1.50285,283000000.0
2008-10-08 00:20:00,1.50275,1.5036,1.5027,1.503,1225499985.0
2008-10-08 00:25:00,1.503,1.5032,1.5029,1.5031,3431999935.0
2008-10-08 00:30:00,1.5032,1.5033,1.5028,1.503,686399987.0
2008-10-08 00:35:00,1.503,1.503,1.5022,1.5022,1692899989.0
2008-10-08 00:40:00,1.5022,1.5022,1.5016,1.5016,1303600000.0
2008-10-08 00:45:00,1.5016,1.5016,1.5011,1.5013,952200000.0
2008-10-08 00:50:00,1.5011,1.5011,1.5006,1.5006,2477600000.0
2008-10-08 00:55:00,1.5006,1.5008,1.4999,1.5006,588000000.0
2008-10-08 01:00:00,1.5008,1.5016,1.5005,1.5014,250900000.0
2008-10-08 01:05:00,1.5015,1.5015,1.5012,1.5012,2467699998.0
2008-10-08 01:10:00,1.5012,1.5012,1.5,1.5006,5651399892.0
2008-10-08 01:15:00,1.5005,1.5006,1.4992,1.4994,7170399804.0
2008-10-08 01:20:00,1.4996,1.5008,1.4995,1.5001,785400000.0
2008-10-08 01:25:00,1.5001,1.5001,1.4966,1.49765,1502800001.0
2008-10-08 01:30:00,1.4976,1.49945,1.4976,1.4988,2919200020.0
2008-10-08 01:35:00,1.4988,1.49905,1.4988,1.4988,2844400064.0
2008-10-08 01:40:00,1.4988,1.49995,1.4988,1.4997,857100008.0
2008-10-08 01:45:00,1.49995,1.5004,1.4993,1.50015,250300000.0
2008-10-08 01:50:00,1.5002,1.50125,1.49985,1.50085,343000000.0
2008-10-08 01:55:00,1.5006,1.50165,1.5006,1.50135,902900001.0
2008-10-08 02:00:00,1.5014,1.5016,1.5005,1.5011,340500000.0
2008-10-08 02:05:00,1.5012,1.5016,1.5012,1.50135,288600001.0
2008-10-08 02:10:00,1.50135,1.5015,1.5007,1.501,80700000.0
2008-10-08 02:15:00,1.5013,1.50185,1.5012,1.5015,232300000.0
2008-10-08 02:20:00,1.50155,1.502,1.5015,1.5019,855500000.0
2008-10-08 02:25:00,1.5019,1.50335,1.5015,1.50315,539700000.0
2008-10-08 02:30:00,1.5031,1.50335,1.5027,1.5027,356300000.0
2008-10-08 02:35:00,1.5028,1.5032,1.5025,1.5027,844900000.0
2008-10-08 02:40:00,1.5027,1.5027,1.5011,1.5016,2221800001.0
2008-10-08 02:45:00,1.5016,1.5017,1.49925,1.5011,2300599990.0
2008-10-08 02:50:00,1.5011,1.50275,1.5011,1.50275,1001400000.0
2008-10-08 02:55:00,1.5027,1.5032,1.5022,1.50265,701900007.0
2008-10-08 03:00:00,1.5027,1.50315,1.5012,1.50145,518000000.0
2008-10-08 03:05:00,1.5014,1.50315,1.5012,1.5024,751300000.0
2008-10-08 03:10:00,1.5024,1.5024,1.5018,1.5018,742600000.0
2008-10-08 03:15:00,1.50185,1.50185,1.5011,1.5011,1333800000.0
2008-10-08 03:20:00,1.5011,1.50165,1.5011,1.5011,1008800012.0
2008-10-08 03:25:00,1.5011,1.50115,1.5008,1.5008,2049000047.0
2008-10-08 03:30:00,1.5008,1.5008,1.499,1.499,2333500010.0
2008-10-08 03:35:00,1.499,1.499,1.4984,1.4984,1873400000.0
2008-10-08 03:40:00,1.4984,1.49905,1.4984,1.49905,2203700003.0
2008-10-08 03:45:00,1.4992,1.49985,1.4987,1.4994,552300000.0
2008-10-08 03:50:00,1.4994,1.4994,1.4994,1.4994,1218000000.0
2008-10-08 03:55:00,1.4994,1.5006,1.4994,1.5001,964700000.0
2008-10-08 04:00:00,1.5001,1.5001,1.5,1.5,930900000.0
2008-10-08 04:05:00,1.5,1.5,1.499,1.4993,948900000.0
2008-10-08 04:10:00,1.4996,1.4997,1.4994,1.4994,913400000.0
2008-10-08 04:15:00,1.4995,1.4998,1.4991,1.4993,681200000.0
2008-10-08 04:20:00,1.4994,1.4996,1.4991,1.4996,924000000.0
2008-10-08 04:25:00,1.4996,1.4996,1.4994,1.4994,844800000.0
2008-10-08 04:30:00,1.4994,1.4998,1.4994,1.4994,1702099998.0
2008-10-08 04:35:00,1.4994,1.50035,1.4994,1.4997,1267199992.0
2008-10-08 04:40:00,1.4997,1.4997,1.49885,1.4997,1399600000.0
2008-10-08 04:45:00,1.49895,1.49935,1.49875,1.49905,229200000.0
2008-10-08 04:50:00,1.49905,1.4994,1.4989,1.49935,429200000.0
2008-10-08 04:55:00,1.499,1.5,1.49895,1.49965,214100000.0
2008-10-08 05:00:00,1.4997,1.4999,1.49935,1.4999,110800000.0
2008-10-08 05:05:00,1.49985,1.49995,1.4992,1.49925,201800000.0
2008-10-08 05:10:00,1.49925,1.49935,1.49865,1.4987,194400000.0
2008-10-08 05:15:00,1.4988,1.49975,1.4987,1.4997,386400000.0
2008-10-08 05:20:00,1.4997,1.49975,1.4989,1.4991,249300000.0
2008-10-08 05:25:00,1.49895,1.499,1.4986,1.49875,192200000.0
2008-10-08 05:30:00,1.49885,1.49895,1.4988,1.49895,91800000.0
2008-10-08 05:35:00,1.499,1.4991,1.4988,1.4991,38600000.0
2008-10-08 05:40:00,1.49915,1.49975,1.49875,1.49975,215500000.0
2008-10-08 05:45:00,1.4996,1.50025,1.4995,1.4997,411500000.0
2008-10-08 05:50:00,1.49955,1.4996,1.4995,1.4995,861900000.0
2008-10-08 05:55:00,1.4995,1.49985,1.4995,1.4995,1188800000.0
2008-10-08 06:00:00,1.49955,1.5015,1.4995,1.50035,926800000.0
2008-10-08 06:05:00,1.50035,1.50255,1.5003,1.50195,777600000.0
2008-10-08 06:10:00,1.50195,1.50235,1.501,1.50205,419400000.0
2008-10-08 06:15:00,1.502,1.5023,1.5018,1.5018,646900000.0
2008-10-08 06:20:00,1.5018,1.50335,1.5018,1.5022,382600000.0
2008-10-08 06:25:00,1.5022,1.5026,1.502,1.5021,841099988.0
2008-10-08 06:30:00,1.5021,1.5036,1.5021,1.5027,1516199999.0
2008-10-08 06:35:00,1.5027,1.50275,1.5027,1.5027,2943100000.0
2008-10-08 06:40:00,1.5027,1.50285,1.5004,1.5004,2513000000.0
2008-10-08 06:45:00,1.5004,1.50255,1.5002,1.5002,1817700001.0
2008-10-08 06:50:00,1.5002,1.50435,1.5002,1.50295,665900000.0
2008-10-08 06:55:00,1.503,1.5043,1.50255,1.50365,466200000.0
2008-10-08 07:00:00,1.50375,1.50425,1.50295,1.5034,1093900005.0
2008-10-08 07:05:00,1.5035,1.504,1.50125,1.5035,632600000.0
2008-10-08 07:10:00,1.50385,1.5054,1.5029,1.505,2025100004.0
2008-10-08 07:15:00,1.50505,1.5052,1.5031,1.505,1769199999.0
2008-10-08 07:20:00,1.505,1.505,1.5045,1.5045,2425700002.0
2008-10-08 07:25:00,1.5045,1.50465,1.5042,1.5045,1368400000.0
2008-10-08 07:30:00,1.5045,1.5052,1.5037,1.505,3436700007.0
2008-10-08 07:35:00,1.50505,1.50565,1.5031,1.5049,3685300005.0
2008-10-08 07:40:00,1.505,1.50625,1.5033,1.5057,2667700001.0
2008-10-08 07:45:00,1.5057,1.5057,1.50345,1.5037,1672500000.0
2008-10-08 07:50:00,1.50385,1.50565,1.5038,1.5048,1440500000.0
2008-10-08 07:55:00,1.5048,1.50545,1.5033,1.5043,2141700001.0
2008-10-08 08:00:00,1.5043,1.5056,1.5009,1.50535,1853200000.0
2008-10-08 08:05:00,1.5053,1.5053,1.5037,1.5037,3435100002.0
2008-10-08 08:10:00,1.5037,1.5044,1.5026,1.5026,2841000001.0
2008-10-08 08:15:00,1.5026,1.50465,1.5023,1.5038,2859600000.0
2008-10-08 08:20:00,1.5038,1.50415,1.5016,1.5035,1072300000.0
2008-10-08 08:25:00,1.50345,1.5041,1.5014,1.5015,1441700000.0
2008-10-08 08:30:00,1.5016,1.50165,1.4995,1.50065,1102200000.0
2008-10-08 08:35:00,1.50065,1.50295,1.4979,1.50105,1507999999.0
2008-10-08 08:40:00,1.5015,1.5032,1.50085,1.50295,2111100000.0
2008-10-08 08:45:00,1.50305,1.5045,1.50185,1.50275,1796200000.0
2008-10-08 08:50:00,1.5028,1.50295,1.498,1.49905,1593499999.0
2008-10-08 08:55:00,1.49905,1.49965,1.4965,1.4992,1950400000.0
2008-10-08 09:00:00,1.4992,1.50275,1.49835,1.5023,2046100005.0
2008-10-08 09:05:00,1.5023,1.50865,1.5023,1.50855,3699700066.0
2008-10-08 09:10:00,1.50855,1.51255,1.50755,1.5105,3613800002.0
2008-10-08 09:15:00,1.5105,1.51205,1.50915,1.50995,2167000000.0
2008-10-08 09:20:00,1.5102,1.51035,1.5082,1.5082,3153599999.0
2008-10-08 09:25:00,1.5082,1.5082,1.5054,1.5065,2611100000.0
2008-10-08 09:30:00,1.50655,1.50775,1.50575,1.50725,1605400000.0
2008-10-08 09:35:00,1.50725,1.5076,1.5062,1.50645,928600000.0
2008-10-08 09:40:00,1.5065,1.5067,1.5036,1.50375,912300000.0
2008-10-08 09:45:00,1.50375,1.50595,1.50345,1.5051,1126400000.0
2008-10-08 09:50:00,1.5051,1.506,1.5046,1.5056,1054000000.0
2008-10-08 09:55:00,1.5054,1.5074,1.50435,1.5061,8327800058.0
2008-10-08 10:00:00,1.5062,1.5063,1.5011,1.5017,7744000065.0
2008-10-08 10:05:00,1.5018,1.5058,1.5014,1.5045,7744000065.0
2008-10-08 10:10:00,1.5044,1.5055,1.5038,1.5048,7744000065.0
2008-10-08 10:15:00,1.5053,1.5064,1.5041,1.5055,7744000065.0
2008-10-08 10:20:00,1.5058,1.5064,1.5034,1.5034,7744000065.0
2008-10-08 10:25:00,1.5035,1.5047,1.5027,1.5041,7744000065.0
2008-10-08 10:30:00,1.5042,1.5055,1.5014,1.5017,7744000065.0
2008-10-08 10:35:00,1.5018,1.5024,1.5008,1.502,7744000065.0
2008-10-08 10:40:00,1.5019,1.5029,1.5009,1.5025,7744000065.0
2008-10-08 10:45:00,1.5026,1.5069,1.5021,1.5064,7744000065.0
2008-10-08 10:50:00,1.5063,1.5086,1.5047,1.5063,7744000065.0
2008-10-08 10:55:00,1.5062,1.5099,1.5062,1.5088,7744000065.0
2008-10-08 11:00:00,1.5087,1.5099,1.5072,1.5095,7744000065.0
2008-10-08 11:05:00,1.5096,1.5133,1.5091,1.5091,7744000065.0
2008-10-08 11:10:00,1.509,1.5102,1.5083,1.509,7744000065.0
2008-10-08 11:15:00,1.5088,1.5109,1.5086,1.5092,7744000065.0
2008-10-08 11:20:00,1.5091,1.5132,1.5091,1.512,7744000065.0
2008-10-08 11:25:00,1.5121,1.5145,1.5115,1.5135,7744000065.0
2008-10-08 11:30:00,1.5136,1.5164,1.5129,1.5149,7744000065.0
2008-10-08 11:35:00,1.5148,1.5165,1.5127,1.5154,7744000065.0
2008-10-08 11:40:00,1.5153,1.5155,1.5116,1.5135,7744000065.0
2008-10-08 11:45:00,1.5138,1.5148,1.5109,1.5148,7744000065.0
2008-10-08 11:50:00,1.5149,1.5155,1.5126,1.5147,7744000065.0
2008-10-08 11:55:00,1.5146,1.5156,1.5139,1.5144,7744000065.0
2008-10-08 12:00:00,1.5145,1.5152,1.5123,1.5128,7744000065.0
2008-10-08 12:05:00,1.5129,1.5132,1.5106,1.5107,7744000065.0
2008-10-08 12:10:00,1.5106,1.5146,1.5106,1.5144,7744000065.0
2008-10-08 12:15:00,1.5143,1.5152,1.5104,1.5112,7744000065.0
2008-10-08 12:20:00,1.5114,1.5116,1.51,1.5111,7744000065.0
2008-10-08 12:25:00,1.511,1.5115,1.5104,1.511,7744000065.0
2008-10-08 12:30:00,1.5109,1.5113,1.5095,1.5112,7744000065.0
2008-10-08 12:35:00,1.5111,1.5115,1.5092,1.5106,7744000065.0
2008-10-08 12:40:00,1.5107,1.5115,1.5096,1.5113,7744000065.0
2008-10-08 12:45:00,1.5112,1.513,1.5111,1.5116,7744000065.0
2008-10-08 12:50:00,1.5118,1.513,1.511,1.5111,7744000065.0
2008-10-08 12:55:00,1.5112,1.5125,1.5109,1.5119,7744000065.0
2008-10-08 13:00:00,1.512,1.5143,1.5066,1.5108,7744000065.0
2008-10-08 13:05:00,1.5111,1.5172,1.5099,1.5154,7744000065.0
2008-10-08 13:10:00,1.5156,1.5162,1.5104,1.5143,7744000065.0
2008-10-08 13:15:00,1.5144,1.5186,1.5134,1.5149,7744000065.0
2008-10-08 13:20:00,1.5146,1.5167,1.5114,1.5143,7744000065.0
2008-10-08 13:25:00,1.5144,1.5176,1.5144,1.5163,7744000065.0
2008-10-08 13:30:00,1.516,1.5176,1.5127,1.5145,7744000065.0
2008-10-08 13:35:00,1.5152,1.5162,1.5129,1.5135,7744000065.0
2008-10-08 13:40:00,1.5138,1.514,1.5106,1.5126,7744000065.0
2008-10-08 13:45:00,1.5128,1.5128,1.5092,1.5105,7744000065.0
2008-10-08 13:50:00,1.5104,1.5111,1.509,1.5099,7744000065.0
2008-10-08 13:55:00,1.5099,1.5122,1.5093,1.512,9839000040.0
2008-10-08 14:00:00,1.5121,1.5128,1.5104,1.511,9839000040.0
2008-10-08 14:05:00,1.5109,1.5125,1.5087,1.5094,9839000040.0
2008-10-08 14:10:00,1.5091,1.5119,1.5084,1.5099,9839000040.0
2008-10-08 14:15:00,1.5101,1.5116,1.5087,1.5102,9839000040.0
2008-10-08 14:20:00,1.51,1.5115,1.5089,1.5108,9839000040.0
2008-10-08 14:25:00,1.5107,1.5147,1.5099,1.5106,9839000040.0
2008-10-08 14:30:00,1.5104,1.5115,1.5094,1.5106,9839000040.0
2008-10-08 14:35:00,1.5105,1.5118,1.5094,1.5108,9839000040.0
2008-10-08 14:40:00,1.5105,1.5133,1.5105,1.5131,9839000040.0
2008-10-08 14:45:00,1.513,1.5165,1.513,1.5152,9839000040.0
2008-10-08 14:50:00,1.5153,1.5159,1.5133,1.514,9839000040.0
2008-10-08 14:55:00,1.5139,1.5148,1.5126,1.514,9839000040.0
2008-10-08 15:00:00,1.5141,1.5175,1.5133,1.515,9839000040.0
2008-10-08 15:05:00,1.5149,1.5156,1.5125,1.5154,9839000040.0
2008-10-08 15:10:00,1.5155,1.5178,1.5153,1.5164,9839000040.0
2008-10-08 15:15:00,1.5165,1.5165,1.5139,1.5139,9839000040.0
2008-10-08 15:20:00,1.5125,1.5142,1.5114,1.514,9839000040.0
2008-10-08 15:25:00,1.5139,1.5178,1.5126,1.5174,9839000040.0
2008-10-08 15:30:00,1.5175,1.5175,1.5155,1.5169,9839000040.0
2008-10-08 15:35:00,1.5168,1.5186,1.5162,1.5178,9839000040.0
2008-10-08 15:40:00,1.5176,1.5194,1.516,1.5193,9839000040.0
2008-10-08 15:45:00,1.5189,1.5206,1.5187,1.5197,9839000040.0
2008-10-08 15:50:00,1.52,1.5212,1.5184,1.519,9839000040.0
2008-10-08 15:55:00,1.5188,1.5212,1.5184,1.5205,9839000040.0
2008-10-08 16:00:00,1.5204,1.5217,1.5182,1.5189,9839000040.0
2008-10-08 16:05:00,1.5188,1.5199,1.518,1.5191,9839000040.0
2008-10-08 16:10:00,1.5192,1.5212,1.5176,1.5208,9839000040.0
2008-10-08 16:15:00,1.5206,1.5243,1.5205,1.5242,9839000040.0
2008-10-08 16:20:00,1.5239,1.5263,1.523,1.5246,9839000040.0
2008-10-08 16:25:00,1.5247,1.5254,1.5225,1.5246,9839000040.0
2008-10-08 16:30:00,1.5248,1.5262,1.5212,1.5231,9839000040.0
2008-10-08 16:35:00,1.523,1.5244,1.5208,1.5209,9839000040.0
2008-10-08 16:40:00,1.5207,1.5215,1.5188,1.5199,9839000040.0
2008-10-08 16:45:00,1.5197,1.5236,1.5195,1.5225,9839000040.0
2008-10-08 16:50:00,1.5224,1.5275,1.5212,1.5266,9839000040.0
2008-10-08 16:55:00,1.5264,1.5269,1.5233,1.5233,9839000040.0
2008-10-08 17:00:00,1.5232,1.5276,1.5231,1.5276,9839000040.0
2008-10-08 17:05:00,1.5279,1.5297,1.5267,1.5295,9839000040.0
2008-10-08 17:10:00,1.5294,1.5323,1.528,1.5316,9839000040.0
2008-10-08 17:15:00,1.5317,1.5345,1.5302,1.5318,9839000040.0
2008-10-08 17:20:00,1.5317,1.5317,1.5284,1.5289,9839000040.0
2008-10-08 17:25:00,1.5292,1.5306,1.5286,1.5301,9839000040.0
2008-10-08 17:30:00,1.5298,1.5312,1.5278,1.5282,9839000040.0
2008-10-08 17:35:00,1.5281,1.529,1.5261,1.528,9839000040.0
2008-10-08 17:40:00,1.5278,1.533,1.5275,1.532,9839000040.0
2008-10-08 17:45:00,1.5319,1.5325,1.531,1.5317,9839000040.0
2008-10-08 17:50:00,1.5318,1.5342,1.5313,1.5338,9839000040.0
2008-10-08 17:55:00,1.5337,1.5399,1.5333,1.5383,9839000040.0
2008-10-08 18:00:00,1.5382,1.5382,1.5347,1.5354,9839000040.0
2008-10-08 18:05:00,1.5356,1.5358,1.5329,1.5344,9839000040.0
2008-10-08 18:10:00,1.5345,1.5362,1.5342,1.5349,9839000040.0
2008-10-08 18:15:00,1.535,1.5355,1.5324,1.5334,9839000040.0
2008-10-08 18:20:00,1.53345,1.5356,1.533,1.5345,10422200040.0
2008-10-08 18:25:00,1.5346,1.53675,1.5344,1.5362,10568000040.0
2008-10-08 18:30:00,1.5362,1.53695,1.5339,1.5339,7828099995.0
2008-10-08 18:35:00,1.534,1.5363,1.5333,1.5363,7346999990.0
2008-10-08 18:40:00,1.5362,1.5366,1.534,1.5344,7346999990.0
2008-10-08 18:45:00,1.5346,1.5368,1.5344,1.5352,7346999990.0
2008-10-08 18:50:00,1.5351,1.5371,1.5336,1.5338,7346999990.0
2008-10-08 18:55:00,1.534,1.5344,1.5324,1.5326,7346999990.0
2008-10-08 19:00:00,1.5325,1.5353,1.5325,1.5347,7346999990.0
2008-10-08 19:05:00,1.5348,1.5377,1.5344,1.5364,7346999990.0
2008-10-08 19:10:00,1.5361,1.537,1.5345,1.5353,7346999990.0
2008-10-08 19:15:00,1.5351,1.5371,1.5351,1.5359,7346999990.0
2008-10-08 19:20:00,1.5358,1.5362,1.5343,1.5354,7346999990.0
2008-10-08 19:25:00,1.5353,1.5368,1.5345,1.5348,7346999990.0
2008-10-08 19:30:00,1.5346,1.5354,1.5326,1.5332,7346999990.0
2008-10-08 19:35:00,1.5333,1.5355,1.5331,1.5346,7346999990.0
2008-10-08 19:40:00,1.5347,1.5369,1.5342,1.5362,7346999990.0
2008-10-08 19:45:00,1.5361,1.5364,1.5339,1.5349,7346999990.0
2008-10-08 19:50:00,1.53475,1.5364,1.5341,1.5361,6770200162.0
2008-10-08 19:55:00,1.536,1.5382,1.5353,1.5373,6626000205.0
2008-10-08 20:00:00,1.5376,1.5382,1.5359,1.5377,7226500154.0
2008-10-08 20:05:00,1.5378,1.5389,1.5364,1.5374,9628499950.0
2008-10-08 20:10:00,1.5371,1.5378,1.5361,1.5366,9628499950.0
2008-10-08 20:15:00,1.5365,1.5385,1.5363,1.5373,9628499950.0
2008-10-08 20:20:00,1.5374,1.5385,1.5371,1.5382,9628499950.0
2008-10-08 20:25:00,1.5381,1.5385,1.5368,1.5378,9628499950.0
2008-10-08 20:30:00,1.5379,1.5393,1.5374,1.5386,9628499950.0
2008-10-08 20:35:00,1.5387,1.5392,1.537,1.5381,9628499950.0
2008-10-08 20:40:00,1.538,1.5382,1.5354,1.5358,9628499950.0
2008-10-08 20:45:00,1.5359,1.5382,1.5358,1.5377,9628499950.0
2008-10-08 20:50:00,1.5378,1.5378,1.5357,1.5359,9220199967.0
2008-10-08 20:55:00,1.5358,1.5373,1.5353,1.5373,7587000035.0
2008-10-08 21:00:00,1.5371,1.5373,1.5344,1.5352,7587000035.0
2008-10-08 21:05:00,1.5351,1.5364,1.5346,1.5362,7587000035.0
2008-10-08 21:10:00,1.5363,1.5368,1.5338,1.5352,7587000035.0
2008-10-08 21:15:00,1.5348,1.5359,1.5335,1.5346,7587000035.0
2008-10-08 21:20:00,1.5344,1.5357,1.5336,1.5349,7587000035.0
2008-10-08 21:25:00,1.5348,1.5351,1.5333,1.5347,7587000035.0
2008-10-08 21:30:00,1.5347,1.535,1.5333,1.534,5566999985.0
2008-10-08 21:35:00,1.534,1.5356,1.5338,1.5349,8646600019.0
2008-10-08 21:40:00,1.5348,1.5355,1.5346,1.53525,9399000025.0
2008-10-08 21:45:00,1.53525,1.5362,1.53485,1.5362,8355200076.0
2008-10-08 21:50:00,1.5361,1.5366,1.5348,1.535,8698199974.0
2008-10-08 21:55:00,1.5349,1.5352,1.5337,1.5337,7266799939.0
2008-10-08 22:00:00,1.5336,1.53455,1.5336,1.534,6133300015.0
2008-10-08 22:05:00,1.5338,1.5345,1.5332,1.5335,7863300010.0
2008-10-08 22:10:00,1.5333,1.534,1.5328,1.5334,10181600022.0
2008-10-08 22:15:00,1.5335,1.5345,1.533,1.5341,8497699979.0
2008-10-08 22:20:00,1.5343,1.5345,1.5334,1.5337,6303699949.0
2008-10-08 22:25:00,1.5336,1.5342,1.5329,1.5336,4790699985.0
2008-10-08 22:30:00,1.5336,1.5343,1.5322,1.5336,6767200027.0
2008-10-08 22:35:00,1.5336,1.5353,1.5336,1.5348,7084000010.0
2008-10-08 22:40:00,1.5356,1.5368,1.535,1.53605,4710799972.0
2008-10-08 22:45:00,1.53605,1.5365,1.5351,1.5356,7208499915.0
2008-10-08 22:50:00,1.5356,1.537,1.5355,1.5364,6229199967.0
2008-10-08 22:55:00,1.5367,1.5401,1.5367,1.54,3025999986.0
2008-10-08 23:00:00,1.5395,1.5414,1.53855,1.5402,1844600012.0
2008-10-08 23:05:00,1.53975,1.53975,1.5387,1.539,1958999997.0
2008-10-08 23:10:00,1.539,1.53975,1.5389,1.53915,4120299962.0
2008-10-08 23:15:00,1.53915,1.5392,1.53725,1.53805,4292399957.0
2008-10-08 23:20:00,1.53805,1.5382,1.535,1.5353,7555699972.0
2008-10-08 23:25:00,1.5352,1.53615,1.5352,1.5356,4943899994.0
2008-10-08 23:30:00,1.53565,1.5366,1.5354,1.5358,2984599991.0
2008-10-08 23:35:00,1.5358,1.5358,1.5333,1.53335,3281999975.0
2008-10-08 23:40:00,1.5336,1.5355,1.5331,1.5349,4724599987.0
2008-10-08 23:45:00,1.5349,1.5351,1.5348,1.535,6824500010.0
2008-10-08 23:50:00,1.53495,1.5351,1.53435,1.5346,6150999989.0
2008-10-08 23:55:00,1.5346,1.53465,1.53405,1.5344,2207799995.0
2008-10-09 00:00:00,1.5345,1.53515,1.5344,1.53455,3922899995.0
2008-10-09 00:05:00,1.5345,1.5348,1.5344,1.5346,5499099983.0
2008-10-09 00:10:00,1.5346,1.53585,1.5345,1.53585,2817100021.0
2008-10-09 00:15:00,1.53585,1.536,1.5355,1.5355,4394499962.0
2008-10-09 00:20:00,1.5355,1.5355,1.5338,1.535,6610499995.0
2008-10-09 00:25:00,1.5351,1.5357,1.53455,1.5353,9262400036.0
2008-10-09 00:30:00,1.535,1.5357,1.5344,1.5353,7704100021.0
2008-10-09 00:35:00,1.5348,1.5352,1.5347,1.5347,5098699998.0
2008-10-09 00:40:00,1.5347,1.5347,1.5337,1.5347,7420799973.0
2008-10-09 00:45:00,1.5347,1.5349,1.5347,1.5349,2959100015.0
2008-10-09 00:50:00,1.5348,1.53555,1.5347,1.5352,5282399989.0
2008-10-09 00:55:00,1.5352,1.5364,1.5352,1.53625,3468499979.0
2008-10-09 01:00:00,1.5363,1.5363,1.5346,1.5354,4886000008.0
2008-10-09 01:05:00,1.5354,1.5354,1.5354,1.5354,3650900021.0
2008-10-09 01:10:00,1.5352,1.5355,1.5346,1.5355,1752799967.0
2008-10-09 01:15:00,1.53565,1.53595,1.5337,1.534,5871300002.0
2008-10-09 01:20:00,1.5341,1.53485,1.5341,1.53485,5360300020.0
2008-10-09 01:25:00,1.5347,1.535,1.5337,1.5344,7163299966.0
2008-10-09 01:30:00,1.5343,1.535,1.534,1.5349,4894999998.0
2008-10-09 01:35:00,1.5352,1.5361,1.5344,1.5357,5879199998.0
2008-10-09 01:40:00,1.53585,1.5361,1.5351,1.5357,5775899988.0
2008-10-09 01:45:00,1.5358,1.5364,1.5357,1.5364,5185899996.0
2008-10-09 01:50:00,1.5364,1.5364,1.534,1.5346,8660799922.0
2008-10-09 01:55:00,1.5342,1.5346,1.5329,1.5332,4202900038.0
2008-10-09 02:00:00,1.5329,1.53405,1.5329,1.5337,2815700006.0
2008-10-09 02:05:00,1.53385,1.53405,1.533,1.5338,6231199937.0
2008-10-09 02:10:00,1.5338,1.5347,1.5331,1.5343,4672200032.0
2008-10-09 02:15:00,1.5346,1.5347,1.5346,1.53465,4639199989.0
2008-10-09 02:20:00,1.5346,1.5356,1.5346,1.5353,3232000021.0
2008-10-09 02:25:00,1.5353,1.5353,1.534,1.5347,6949800000.0
2008-10-09 02:30:00,1.5348,1.53645,1.5346,1.53625,9007900023.0
2008-10-09 02:35:00,1.53615,1.5363,1.5345,1.5347,6253600046.0
2008-10-09 02:40:00,1.5346,1.5351,1.5329,1.533,4535599987.0
2008-10-09 02:45:00,1.5331,1.53455,1.5331,1.53415,7878499944.0
2008-10-09 02:50:00,1.53415,1.5347,1.5304,1.5307,9964099966.0
2008-10-09 02:55:00,1.5306,1.5321,1.5303,1.5318,10692999970.0
2008-10-09 03:00:00,1.5317,1.53205,1.5306,1.53155,9813800010.0
2008-10-09 03:05:00,1.5313,1.5325,1.5311,1.5322,7584899971.0
2008-10-09 03:10:00,1.5323,1.5337,1.5318,1.5325,8634699947.0
2008-10-09 03:15:00,1.5324,1.5326,1.5307,1.531,6834899886.0
2008-10-09 03:20:00,1.53145,1.5316,1.5307,1.5309,9288700036.0
2008-10-09 03:25:00,1.53095,1.531,1.5288,1.53,9773000015.0
2008-10-09 03:30:00,1.5301,1.5309,1.5295,1.5302,7211000015.0
2008-10-09 03:35:00,1.5301,1.5322,1.53,1.531,6896900012.0
2008-10-09 03:40:00,1.5309,1.5325,1.5302,1.5317,7437800028.0
2008-10-09 03:45:00,1.5316,1.53425,1.5316,1.5338,6761600010.0
2008-10-09 03:50:00,1.5336,1.5362,1.5335,1.5354,8468399920.0
2008-10-09 03:55:00,1.5353,1.5354,1.5336,1.5338,7399999930.0
2008-10-09 04:00:00,1.5336,1.5336,1.5305,1.5317,7399999930.0
2008-10-09 04:05:00,1.5318,1.5333,1.5311,1.5324,7399999930.0
2008-10-09 04:10:00,1.5325,1.5325,1.531,1.53135,7399999930.0
2008-10-09 04:15:00,1.5313,1.5314,1.5301,1.5307,6885399961.0
2008-10-09 04:20:00,1.5307,1.5325,1.5305,1.5321,4830699986.0
2008-10-09 04:25:00,1.5322,1.533,1.5315,1.5329,4656999973.0
2008-10-09 04:30:00,1.533,1.5334,1.5323,1.5331,7760399928.0
2008-10-09 04:35:00,1.53335,1.5367,1.53335,1.5365,8668800015.0
2008-10-09 04:40:00,1.5364,1.5378,1.5357,1.5364,9676500020.0
2008-10-09 04:45:00,1.5365,1.537,1.5351,1.5365,4638000059.0
2008-10-09 04:50:00,1.5364,1.53685,1.5356,1.53565,8471400042.0
2008-10-09 04:55:00,1.53565,1.53565,1.534,1.5344,6243099934.0
2008-10-09 05:00:00,1.5346,1.5351,1.5339,1.5347,8320899891.0
2008-10-09 05:05:00,1.53465,1.5362,1.5346,1.5359,5171100021.0
2008-10-09 05:10:00,1.5358,1.53585,1.5351,1.53535,6926599990.0
2008-10-09 05:15:00,1.5352,1.5365,1.5351,1.53625,8437199968.0
2008-10-09 05:20:00,1.53625,1.53625,1.5356,1.536,5184199980.0
2008-10-09 05:25:00,1.5359,1.5371,1.5357,1.5363,7919600011.0
2008-10-09 05:30:00,1.5365,1.5365,1.5349,1.5359,5220200007.0
2008-10-09 05:35:00,1.5358,1.538,1.5357,1.5375,6612700009.0
2008-10-09 05:40:00,1.5374,1.5378,1.5345,1.5352,6764500020.0
2008-10-09 05:45:00,1.5353,1.5364,1.5353,1.53635,6764500020.0
2008-10-09 05:50:00,1.53645,1.53645,1.5353,1.53575,2892799966.0
2008-10-09 05:55:00,1.5357,1.5364,1.533,1.5353,8043300021.0
2008-10-09 06:00:00,1.5355,1.5366,1.5352,1.5364,8913000035.0
2008-10-09 06:05:00,1.5366,1.5367,1.5352,1.53525,9656000021.0
2008-10-09 06:10:00,1.53535,1.53545,1.5344,1.5347,3496300011.0
2008-10-09 06:15:00,1.5348,1.5363,1.5335,1.5352,4577199958.0
2008-10-09 06:20:00,1.5351,1.5359,1.5338,1.5344,4967999976.0
2008-10-09 06:25:00,1.5344,1.5355,1.5329,1.5343,6875999997.0
2008-10-09 06:30:00,1.53465,1.53615,1.53425,1.53605,6609200008.0
2008-10-09 06:35:00,1.53605,1.53605,1.5355,1.5357,4476000017.0
2008-10-09 06:40:00,1.5353,1.5356,1.5338,1.5346,4106499930.0
2008-10-09 06:45:00,1.5348,1.5373,1.5346,1.5371,5681799947.0
2008-10-09 06:50:00,1.537,1.5376,1.5361,1.5364,4151000000.0
2008-10-09 06:55:00,1.5367,1.53705,1.5362,1.53705,3789099998.0
2008-10-09 07:00:00,1.5371,1.5371,1.5359,1.5361,4809500005.0
2008-10-09 07:05:00,1.5362,1.5362,1.5347,1.5354,6456799973.0
2008-10-09 07:10:00,1.5354,1.53565,1.5342,1.53525,7627200048.0
2008-10-09 07:15:00,1.5352,1.53625,1.5352,1.5357,8840400007.0
2008-10-09 07:20:00,1.53585,1.53585,1.534,1.535,6766400034.0
2008-10-09 07:25:00,1.5351,1.5359,1.5347,1.5356,6123500040.0
2008-10-09 07:30:00,1.5358,1.5367,1.5352,1.5355,6123500040.0
2008-10-09 07:35:00,1.5358,1.53585,1.5335,1.53435,7875100031.0
2008-10-09 07:40:00,1.53445,1.5353,1.5341,1.5343,5905800007.0
2008-10-09 07:45:00,1.5342,1.5345,1.533,1.53335,8100799998.0
2008-10-09 07:50:00,1.53335,1.53475,1.53335,1.5343,6172099978.0
2008-10-09 07:55:00,1.5346,1.5351,1.5335,1.5349,7645000020.0
2008-10-09 08:00:00,1.535,1.537,1.5348,1.53685,6984000020.0
2008-10-09 08:05:00,1.5367,1.5383,1.53635,1.5372,8390799910.0
2008-10-09 08:10:00,1.537,1.5379,1.5356,1.5357,7254999890.0
2008-10-09 08:15:00,1.5358,1.5365,1.5348,1.53635,7254999890.0
2008-10-09 08:20:00,1.5359,1.5368,1.5352,1.536,8171500030.0
2008-10-09 08:25:00,1.5362,1.5364,1.5349,1.5353,8171500030.0
2008-10-09 08:30:00,1.5354,1.5362,1.5349,1.5359,8171500030.0
2008-10-09 08:35:00,1.536,1.538,1.536,1.5367,8171500030.0
2008-10-09 08:40:00,1.5366,1.5385,1.5364,1.5376,8171500030.0
2008-10-09 08:45:00,1.5375,1.5375,1.5349,1.5355,8171500030.0
2008-10-09 08:50:00,1.5354,1.5364,1.5348,1.5352,9085100042.0
2008-10-09 08:55:00,1.5351,1.538,1.535,1.5367,10455500060.0
2008-10-09 09:00:00,1.537,1.5376,1.5356,1.5357,10455500060.0
2008-10-09 09:05:00,1.53575,1.53805,1.5356,1.537,8448400025.0
2008-10-09 09:10:00,1.5369,1.5379,1.5366,1.5373,6711000050.0
2008-10-09 09:15:00,1.5374,1.5374,1.5345,1.5349,6711000050.0
2008-10-09 09:20:00,1.5348,1.5352,1.5341,1.5346,6711000050.0
2008-10-09 09:25:00,1.5347,1.5367,1.5346,1.5357,6711000050.0
2008-10-09 09:30:00,1.5358,1.537,1.5357,1.5367,6711000050.0
2008-10-09 09:35:00,1.5368,1.5401,1.5366,1.5382,6711000050.0
2008-10-09 09:40:00,1.5383,1.5387,1.5368,1.5369,6711000050.0
2008-10-09 09:45:00,1.5368,1.5411,1.5365,1.5411,6711000050.0
2008-10-09 09:50:00,1.541,1.5411,1.5382,1.5386,6711000050.0
2008-10-09 09:55:00,1.5387,1.5405,1.5383,1.5401,6711000050.0
2008-10-09 10:00:00,1.54,1.5407,1.5389,1.5399,6711000050.0
2008-10-09 10:05:00,1.5398,1.5411,1.5389,1.5396,6711000050.0
2008-10-09 10:10:00,1.5395,1.5429,1.5395,1.5429,6711000050.0
2008-10-09 10:15:00,1.5428,1.546,1.5421,1.5429,6711000050.0
2008-10-09 10:20:00,1.543,1.5443,1.5418,1.5426,6711000050.0
2008-10-09 10:25:00,1.5425,1.5432,1.5407,1.5419,6711000050.0
2008-10-09 10:30:00,1.542,1.543,1.5404,1.5409,6711000050.0
2008-10-09 10:35:00,1.5411,1.5423,1.5401,1.5409,6711000050.0
2008-10-09 10:40:00,1.5407,1.541,1.5385,1.5389,6711000050.0
2008-10-09 10:45:00,1.5388,1.5396,1.5378,1.5382,6711000050.0
2008-10-09 10:50:00,1.5383,1.5408,1.5377,1.5404,6711000050.0
2008-10-09 10:55:00,1.5405,1.5423,1.5397,1.5423,5758300034.0
2008-10-09 11:00:00,1.5424,1.5425,1.5407,1.5412,6484000035.0
2008-10-09 11:05:00,1.5413,1.5421,1.54,1.5408,6484000035.0
2008-10-09 11:10:00,1.541,1.549,1.5409,1.5462,6484000035.0
2008-10-09 11:15:00,1.546,1.5468,1.5441,1.5461,6484000035.0
2008-10-09 11:20:00,1.5459,1.546,1.5435,1.5441,6484000035.0
2008-10-09 11:25:00,1.544,1.5455,1.5434,1.5439,6484000035.0
2008-10-09 11:30:00,1.5438,1.5447,1.542,1.5431,6484000035.0
2008-10-09 11:35:00,1.543,1.5453,1.5427,1.5447,6484000035.0
2008-10-09 11:40:00,1.5446,1.5447,1.5425,1.5435,6484000035.0
2008-10-09 11:45:00,1.5436,1.5441,1.5418,1.5432,6484000035.0
2008-10-09 11:50:00,1.5431,1.5437,1.5423,1.5436,6484000035.0
2008-10-09 11:55:00,1.5437,1.5464,1.5437,1.5462,6484000035.0
2008-10-09 12:00:00,1.5463,1.5468,1.5448,1.5449,6484000035.0
2008-10-09 12:05:00,1.5451,1.5453,1.5423,1.5436,6484000035.0
2008-10-09 12:10:00,1.5435,1.5446,1.5424,1.5425,6484000035.0
2008-10-09 12:15:00,1.5424,1.5434,1.5414,1.5429,6484000035.0
2008-10-09 12:20:00,1.5431,1.5437,1.5418,1.543,6484000035.0
2008-10-09 12:25:00,1.5432,1.5434,1.5394,1.5399,6484000035.0
2008-10-09 12:30:00,1.54,1.5403,1.5386,1.5392,6484000035.0
2008-10-09 12:35:00,1.5393,1.5395,1.5377,1.5389,6484000035.0
2008-10-09 12:40:00,1.5387,1.5389,1.5368,1.5384,7850400035.0
2008-10-09 12:45:00,1.5387,1.5392,1.5377,1.5381,9286800045.0
2008-10-09 12:50:00,1.5379,1.5383,1.5349,1.5361,8367000060.0
2008-10-09 12:55:00,1.5364,1.5395,1.5356,1.5395,8367000060.0
2008-10-09 13:00:00,1.5394,1.5395,1.5361,1.5373,8467600053.0
2008-10-09 13:05:00,1.5368,1.5384,1.5356,1.5384,10277499935.0
2008-10-09 13:10:00,1.5383,1.5383,1.5347,1.5364,10277499935.0
2008-10-09 13:15:00,1.5363,1.5387,1.5359,1.5385,10277499935.0
2008-10-09 13:20:00,1.5386,1.5405,1.538,1.5394,10277499935.0
2008-10-09 13:25:00,1.5395,1.5412,1.5389,1.5396,10277499935.0
2008-10-09 13:30:00,1.5397,1.5399,1.5385,1.5393,10277499935.0
2008-10-09 13:35:00,1.5392,1.5419,1.5386,1.5404,10277499935.0
2008-10-09 13:40:00,1.5405,1.5412,1.539,1.5401,10277499935.0
2008-10-09 13:45:00,1.5402,1.5405,1.5387,1.5393,10277499935.0
2008-10-09 13:50:00,1.5396,1.53995,1.5372,1.5379,10632299919.0
2008-10-09 13:55:00,1.538,1.5399,1.5377,1.5393,10720999915.0
2008-10-09 14:00:00,1.5391,1.5395,1.5374,1.539,10720999915.0
2008-10-09 14:05:00,1.5391,1.5394,1.5375,1.5382,10720999915.0
2008-10-09 14:10:00,1.5381,1.5406,1.538,1.539,10720999915.0
2008-10-09 14:15:00,1.5389,1.5408,1.5389,1.5403,10720999915.0
2008-10-09 14:20:00,1.5402,1.5423,1.5402,1.541,10720999915.0
2008-10-09 14:25:00,1.5411,1.5415,1.5386,1.5401,10720999915.0
2008-10-09 14:30:00,1.54,1.5412,1.5387,1.5409,10720999915.0
2008-10-09 14:35:00,1.541,1.5417,1.5399,1.5401,10720999915.0
2008-10-09 14:40:00,1.5403,1.5404,1.5378,1.5383,10720999915.0
2008-10-09 14:45:00,1.5384,1.5406,1.5384,1.5394,10720999915.0
2008-10-09 14:50:00,1.5393,1.5413,1.5387,1.5389,10720999915.0
2008-10-09 14:55:00,1.5388,1.5403,1.5379,1.5382,10720999915.0
2008-10-09 15:00:00,1.5381,1.5401,1.5377,1.5401,10720999915.0
2008-10-09 15:05:00,1.54,1.54,1.5388,1.539,10720999915.0
2008-10-09 15:10:00,1.5389,1.5398,1.5382,1.5397,10720999915.0
2008-10-09 15:15:00,1.5398,1.542,1.5389,1.5394,10720999915.0
2008-10-09 15:20:00,1.5397,1.54,1.5383,1.5393,9525399907.0
2008-10-09 15:25:00,1.5396,1.5417,1.5389,1.5396,9226499905.0
2008-10-09 15:30:00,1.5395,1.54,1.5382,1.5385,9226499905.0
2008-10-09 15:35:00,1.5384,1.5397,1.5378,1.5397,9226499905.0
2008-10-09 15:40:00,1.5396,1.5418,1.5396,1.5403,9226499905.0
2008-10-09 15:45:00,1.5404,1.5427,1.5404,1.5425,9226499905.0
2008-10-09 15:50:00,1.5426,1.5435,1.5416,1.5423,9226499905.0
2008-10-09 15:55:00,1.5422,1.5438,1.5417,1.5428,9226499905.0
2008-10-09 16:00:00,1.5427,1.5464,1.541,1.5457,9226499905.0
2008-10-09 16:05:00,1.5458,1.5474,1.5454,1.5456,9226499905.0
2008-10-09 16:10:00,1.5455,1.5461,1.5436,1.5452,9226499905.0
2008-10-09 16:15:00,1.5453,1.5466,1.5442,1.5461,9226499905.0
2008-10-09 16:20:00,1.5459,1.5482,1.5456,1.5472,9226499905.0
2008-10-09 16:25:00,1.5473,1.5486,1.5457,1.547,9226499905.0
2008-10-09 16:30:00,1.5469,1.5487,1.5468,1.5477,9226499905.0
2008-10-09 16:35:00,1.5478,1.5492,1.5476,1.5489,9226499905.0
2008-10-09 16:40:00,1.549,1.5498,1.5473,1.549,9226499905.0
2008-10-09 16:45:00,1.5491,1.5503,1.5465,1.5475,9226499905.0
2008-10-09 16:50:00,1.5476,1.5515,1.5473,1.5513,9226499905.0
2008-10-09 16:55:00,1.5512,1.5573,1.5509,1.5572,9226499905.0
2008-10-09 17:00:00,1.5574,1.5675,1.5574,1.567,9226499905.0
2008-10-09 17:05:00,1.5668,1.5686,1.5638,1.5644,9226499905.0
2008-10-09 17:10:00,1.5643,1.5649,1.5613,1.5626,9226499905.0
2008-10-09 17:15:00,1.5627,1.5639,1.5613,1.5623,9226499905.0
2008-10-09 17:20:00,1.5622,1.5643,1.5613,1.5631,9226499905.0
2008-10-09 17:25:00,1.563,1.5648,1.5628,1.5637,9226499905.0
2008-10-09 17:30:00,1.5634,1.5655,1.5625,1.5642,9226499905.0
2008-10-09 17:35:00,1.5645,1.5655,1.5638,1.5642,9226499905.0
2008-10-09 17:40:00,1.5644,1.5658,1.5637,1.5651,9226499905.0
2008-10-09 17:45:00,1.5653,1.5666,1.5647,1.5664,9226499905.0
2008-10-09 17:50:00,1.5665,1.568,1.565,1.5672,9226499905.0
2008-10-09 17:55:00,1.5671,1.5683,1.5663,1.5664,9226499905.0
2008-10-09 18:00:00,1.5663,1.5675,1.5628,1.5628,9226499905.0
2008-10-09 18:05:00,1.5629,1.5637,1.5623,1.5629,9226499905.0
2008-10-09 18:10:00,1.5628,1.5635,1.5617,1.5628,9226499905.0
2008-10-09 18:15:00,1.5633,1.5654,1.5619,1.5647,9226499905.0
2008-10-09 18:20:00,1.5648,1.5658,1.5644,1.5656,9226499905.0
2008-10-09 18:25:00,1.5654,1.5657,1.5635,1.5645,9226499905.0
2008-10-09 18:30:00,1.5644,1.5651,1.5638,1.5643,9771899881.0
2008-10-09 18:35:00,1.5642,1.565,1.5639,1.5644,9134299919.0
2008-10-09 18:40:00,1.5645,1.5657,1.5635,1.5647,7632500000.0
2008-10-09 18:45:00,1.5648,1.5648,1.5628,1.5637,7632500000.0
2008-10-09 18:50:00,1.5636,1.5648,1.5625,1.5628,7632500000.0
2008-10-09 18:55:00,1.5626,1.5633,1.5609,1.5614,7632500000.0
2008-10-09 19:00:00,1.5615,1.5621,1.5606,1.5615,7632500000.0
2008-10-09 19:05:00,1.5616,1.5627,1.5616,1.5619,7632500000.0
2008-10-09 19:10:00,1.562,1.5631,1.5616,1.5627,7632500000.0
2008-10-09 19:15:00,1.5628,1.5632,1.5626,1.5628,7632500000.0
2008-10-09 19:20:00,1.5624,1.5645,1.5617,1.5636,5551000010.0
2008-10-09 19:25:00,1.5637,1.5637,1.5626,1.5633,7241500020.0
2008-10-09 19:30:00,1.5634,1.5648,1.5627,1.5648,7241500020.0
2008-10-09 19:35:00,1.5647,1.5649,1.5639,1.5641,7241500020.0
2008-10-09 19:40:00,1.5643,1.5661,1.5643,1.566,7241500020.0
2008-10-09 19:45:00,1.5661,1.5687,1.5661,1.5676,7241500020.0
2008-10-09 19:50:00,1.5675,1.5676,1.5654,1.5654,7241500020.0
2008-10-09 19:55:00,1.5655,1.5657,1.5642,1.5645,7241500020.0
2008-10-09 20:00:00,1.5646,1.5653,1.5642,1.5642,7241500020.0
2008-10-09 20:05:00,1.5643,1.5644,1.5627,1.5635,7241500020.0
2008-10-09 20:10:00,1.5636,1.56435,1.563,1.564,7241500020.0
2008-10-09 20:15:00,1.5634,1.564,1.5613,1.5621,8253699957.0
2008-10-09 20:20:00,1.5622,1.5629,1.5614,1.5617,6661499965.0
2008-10-09 20:25:00,1.5618,1.5633,1.5617,1.5629,6231299971.0
2008-10-09 20:30:00,1.5628,1.5631,1.5614,1.5618,5944499975.0
2008-10-09 20:35:00,1.5617,1.5635,1.5616,1.5632,5944499975.0
2008-10-09 20:40:00,1.5628,1.5642,1.5605,1.5606,5944499975.0
2008-10-09 20:45:00,1.5607,1.5632,1.5607,1.5618,5944499975.0
2008-10-09 20:50:00,1.5617,1.563,1.5616,1.5625,5944499975.0
2008-10-09 20:55:00,1.5624,1.5635,1.5617,1.5619,5944499975.0
2008-10-09 21:00:00,1.5618,1.5648,1.5616,1.5632,5944499975.0
2008-10-09 21:05:00,1.5633,1.5643,1.5619,1.5622,5944499975.0
2008-10-09 21:10:00,1.5619,1.5638,1.5619,1.5629,5944499975.0
2008-10-09 21:15:00,1.563,1.5639,1.5608,1.561,5944499975.0
2008-10-09 21:20:00,1.5608,1.5633,1.5599,1.5622,5944499975.0
2008-10-09 21:25:00,1.5619,1.5637,1.5612,1.5627,5944499975.0
2008-10-09 21:30:00,1.5622,1.5628,1.5595,1.5595,5944499975.0
2008-10-09 21:35:00,1.5605,1.5618,1.5599,1.5617,7570900003.0
2008-10-09 21:40:00,1.5616,1.5625,1.5603,1.561,7010300058.0
2008-10-09 21:45:00,1.5611,1.5624,1.5598,1.5598,6768500070.0
2008-10-09 21:50:00,1.5599,1.5605,1.5591,1.5599,6768500070.0
2008-10-09 21:55:00,1.56,1.5615,1.5587,1.5588,6768500070.0
2008-10-09 22:00:00,1.5587,1.5599,1.5578,1.5593,6768500070.0
2008-10-09 22:05:00,1.5594,1.5599,1.5585,1.5591,5932000054.0
2008-10-09 22:10:00,1.5593,1.5631,1.5593,1.5622,9607499995.0
2008-10-09 22:15:00,1.5623,1.5626,1.5613,1.5617,9607499995.0
2008-10-09 22:20:00,1.5615,1.5643,1.5615,1.5637,9272899998.0
2008-10-09 22:25:00,1.5636,1.5654,1.5634,1.5639,8814499970.0
2008-10-09 22:30:00,1.564,1.5646,1.5632,1.56415,8581299967.0
2008-10-09 22:35:00,1.5644,1.56515,1.563,1.5651,7236799971.0
2008-10-09 22:40:00,1.5651,1.5652,1.5642,1.5649,6434500047.0
2008-10-09 22:45:00,1.56485,1.56515,1.5634,1.5635,5713100026.0
2008-10-09 22:50:00,1.5636,1.5637,1.5623,1.56255,5610400007.0
2008-10-09 22:55:00,1.5627,1.5645,1.5626,1.5642,4691600009.0
2008-10-09 23:00:00,1.56405,1.5643,1.5588,1.55965,889299995.0
2008-10-09 23:05:00,1.5599,1.561,1.5592,1.55995,7447299959.0
2008-10-09 23:10:00,1.5602,1.562,1.5596,1.5618,8131600037.0
2008-10-09 23:15:00,1.5613,1.5621,1.5604,1.5605,7231699994.0
2008-10-09 23:20:00,1.561,1.561,1.5592,1.5598,5998599973.0
2008-10-09 23:25:00,1.55945,1.5618,1.5576,1.5605,7528599918.0
2008-10-09 23:30:00,1.5606,1.5611,1.5597,1.5598,6982999885.0
2008-10-09 23:35:00,1.56,1.5607,1.5595,1.5599,3207299981.0
2008-10-09 23:40:00,1.55965,1.5605,1.5592,1.5595,3422199964.0
2008-10-09 23:45:00,1.5595,1.5596,1.559,1.559,5582999985.0
2008-10-09 23:50:00,1.5595,1.5608,1.5588,1.5605,3570099991.0
2008-10-09 23:55:00,1.5604,1.5606,1.5595,1.5597,5825900100.0
2008-10-10 00:00:00,1.5599,1.5609,1.5599,1.56,5003799985.0
2008-10-10 00:05:00,1.56,1.56,1.5588,1.55895,5792499973.0
2008-10-10 00:10:00,1.5592,1.5604,1.5592,1.5604,4284700021.0
2008-10-10 00:15:00,1.56,1.5603,1.5596,1.55975,2513799994.0
2008-10-10 00:20:00,1.5599,1.5607,1.5597,1.5601,6562600001.0
2008-10-10 00:25:00,1.5606,1.5616,1.5605,1.5607,4623300018.0
2008-10-10 00:30:00,1.5606,1.5609,1.5598,1.5607,2508699967.0
2008-10-10 00:35:00,1.5599,1.5599,1.5585,1.5588,8640100005.0
2008-10-10 00:40:00,1.5588,1.559,1.5577,1.5581,5234599946.0
2008-10-10 00:45:00,1.558,1.5588,1.5577,1.5584,4024099976.0
2008-10-10 00:50:00,1.5585,1.5601,1.5585,1.5593,5034600002.0
2008-10-10 00:55:00,1.5592,1.5603,1.55895,1.5603,5880299974.0
2008-10-10 01:00:00,1.5602,1.5617,1.5602,1.56145,3667299998.0
2008-10-10 01:05:00,1.5615,1.562,1.5607,1.562,5794900011.0
2008-10-10 01:10:00,1.5619,1.5633,1.561,1.5627,10464300034.0
2008-10-10 01:15:00,1.5623,1.564,1.5613,1.5635,9742800004.0
2008-10-10 01:20:00,1.5637,1.5637,1.56,1.5615,6431999920.0
2008-10-10 01:25:00,1.5611,1.5611,1.5585,1.5594,4273200004.0
2008-10-10 01:30:00,1.5593,1.5608,1.5568,1.5596,3733500025.0
2008-10-10 01:35:00,1.5596,1.5652,1.5596,1.5652,7652900000.0
2008-10-10 01:40:00,1.565,1.5655,1.5644,1.5651,6865399989.0
2008-10-10 01:45:00,1.5655,1.5659,1.5636,1.5641,7801199962.0
2008-10-10 01:50:00,1.5641,1.5664,1.5636,1.56585,8882300041.0
2008-10-10 01:55:00,1.5658,1.5658,1.5633,1.56395,8040500045.0
2008-10-10 02:00:00,1.5641,1.5655,1.5636,1.5653,4366799990.0
2008-10-10 02:05:00,1.5649,1.5662,1.5636,1.5658,2879900003.0
2008-10-10 02:10:00,1.5655,1.5686,1.565,1.5677,2763000015.0
2008-10-10 02:15:00,1.5676,1.5678,1.5651,1.5674,2763000015.0
2008-10-10 02:20:00,1.5673,1.5695,1.5663,1.5683,2763000015.0
2008-10-10 02:25:00,1.5681,1.5696,1.5672,1.5696,8286899993.0
2008-10-10 02:30:00,1.5695,1.573,1.5686,1.5719,10496099995.0
2008-10-10 02:35:00,1.5717,1.5763,1.5711,1.575,10242499995.0
2008-10-10 02:40:00,1.5749,1.57555,1.5744,1.5748,9643399989.0
2008-10-10 02:45:00,1.5756,1.5759,1.5736,1.5749,8986599968.0
2008-10-10 02:50:00,1.5742,1.5743,1.5692,1.5709,6568299958.0
2008-10-10 02:55:00,1.5713,1.5718,1.5707,1.5712,8568599940.0
2008-10-10 03:00:00,1.571,1.5711,1.5706,1.571,7912100000.0
2008-10-10 03:05:00,1.571,1.5734,1.5703,1.5731,6881499957.0
2008-10-10 03:10:00,1.573,1.5752,1.5722,1.5739,6884999925.0
2008-10-10 03:15:00,1.574,1.5783,1.5735,1.57595,6072599928.0
2008-10-10 03:20:00,1.576,1.576,1.57235,1.5733,6973799938.0
2008-10-10 03:25:00,1.5736,1.5751,1.5718,1.5725,6676699974.0
2008-10-10 03:30:00,1.5722,1.5725,1.5695,1.5695,6746000025.0
2008-10-10 03:35:00,1.5694,1.5706,1.5693,1.57,6746000025.0
2008-10-10 03:40:00,1.5702,1.5708,1.5692,1.5706,6746000025.0
2008-10-10 03:45:00,1.57065,1.5732,1.57035,1.5731,7218800027.0
2008-10-10 03:50:00,1.57305,1.5735,1.5696,1.57,4706200034.0
2008-10-10 03:55:00,1.57,1.5719,1.5699,1.5703,5834800051.0
2008-10-10 04:00:00,1.5703,1.5719,1.57,1.5715,8338600140.0
2008-10-10 04:05:00,1.5714,1.5722,1.5709,1.5721,8699000097.0
2008-10-10 04:10:00,1.572,1.57205,1.5711,1.5716,5159600042.0
2008-10-10 04:15:00,1.57165,1.57265,1.57165,1.5724,5415000025.0
2008-10-10 04:20:00,1.5724,1.5755,1.5722,1.57465,8029499994.0
2008-10-10 04:25:00,1.5746,1.5746,1.5728,1.5734,5589699985.0
2008-10-10 04:30:00,1.574,1.57495,1.5735,1.57495,5470800012.0
2008-10-10 04:35:00,1.57495,1.57605,1.5749,1.5749,4993099997.0
2008-10-10 04:40:00,1.5751,1.5752,1.5735,1.5743,5795200019.0
2008-10-10 04:45:00,1.57435,1.5747,1.5742,1.5744,5076999997.0
2008-10-10 04:50:00,1.5747,1.575,1.573,1.5747,5231700014.0
2008-10-10 04:55:00,1.5745,1.5756,1.5744,1.57555,5694200014.0
2008-10-10 05:00:00,1.57545,1.5772,1.5749,1.5755,6928999941.0
2008-10-10 05:05:00,1.5755,1.5756,1.5752,1.57555,5250199972.0
2008-10-10 05:10:00,1.5756,1.5769,1.574,1.5752,8875299956.0
2008-10-10 05:15:00,1.5753,1.5754,1.574,1.5743,4091400009.0
2008-10-10 05:20:00,1.5742,1.5761,1.5723,1.5747,6084700019.0
2008-10-10 05:25:00,1.5741,1.5757,1.5739,1.575,8716200050.0
2008-10-10 05:30:00,1.5751,1.5773,1.575,1.576,10620000140.0
2008-10-10 05:35:00,1.5758,1.5765,1.5752,1.5757,7578999865.0
2008-10-10 05:40:00,1.576,1.576,1.5757,1.5758,6225399915.0
2008-10-10 05:45:00,1.5755,1.576,1.5754,1.5758,4262399941.0
2008-10-10 05:50:00,1.5758,1.5763,1.5751,1.5751,5686599961.0
2008-10-10 05:55:00,1.57485,1.5752,1.572,1.5727,9473599946.0
2008-10-10 06:00:00,1.5729,1.5745,1.5725,1.5737,10710999975.0
2008-10-10 06:05:00,1.5748,1.5753,1.5737,1.57445,9373399958.0
2008-10-10 06:10:00,1.5744,1.57495,1.5734,1.5737,6360999972.0
2008-10-10 06:15:00,1.5738,1.5738,1.5721,1.5727,7518999955.0
2008-10-10 06:20:00,1.5726,1.5727,1.5712,1.5722,5856200003.0
2008-10-10 06:25:00,1.5724,1.5737,1.5717,1.5727,5546000042.0
2008-10-10 06:30:00,1.5728,1.5756,1.5723,1.5745,9530499975.0
2008-10-10 06:35:00,1.5745,1.57495,1.5735,1.5744,9575599949.0
2008-10-10 06:40:00,1.57455,1.57475,1.57335,1.57345,7223699993.0
2008-10-10 06:45:00,1.57345,1.57355,1.572,1.5728,6162699996.0
2008-10-10 06:50:00,1.57315,1.5736,1.5722,1.5729,6605500028.0
2008-10-10 06:55:00,1.5729,1.576,1.5727,1.576,6773700038.0
2008-10-10 07:00:00,1.5759,1.5772,1.5755,1.5764,8431199996.0
2008-10-10 07:05:00,1.5764,1.5778,1.5762,1.5769,5017999905.0
2008-10-10 07:10:00,1.5759,1.576,1.5742,1.5746,3849000015.0
2008-10-10 07:15:00,1.5747,1.5747,1.5732,1.5742,6058800072.0
2008-10-10 07:20:00,1.5743,1.577,1.5742,1.5753,7474000060.0
2008-10-10 07:25:00,1.5753,1.57545,1.5739,1.5739,7924199969.0
2008-10-10 07:30:00,1.5734,1.5737,1.5722,1.57245,8524499982.0
2008-10-10 07:35:00,1.5724,1.5725,1.572,1.5722,6678300006.0
2008-10-10 07:40:00,1.5721,1.574,1.5721,1.5734,8581000100.0
2008-10-10 07:45:00,1.5732,1.5735,1.5713,1.5717,4480000010.0
2008-10-10 07:50:00,1.5714,1.5714,1.5683,1.5685,4480000010.0
2008-10-10 07:55:00,1.5686,1.572,1.5685,1.57015,4480000010.0
2008-10-10 08:00:00,1.57025,1.5722,1.56945,1.5711,6672799998.0
2008-10-10 08:05:00,1.571,1.5731,1.5705,1.5705,7824600035.0
2008-10-10 08:10:00,1.5705,1.5729,1.5705,1.571,5192800031.0
2008-10-10 08:15:00,1.57105,1.5727,1.571,1.5719,8746199999.0
2008-10-10 08:20:00,1.5719,1.57225,1.5707,1.5707,8007199968.0
2008-10-10 08:25:00,1.5707,1.5724,1.57,1.5713,9661699981.0
2008-10-10 08:30:00,1.5719,1.5741,1.5712,1.57385,9657100001.0
2008-10-10 08:35:00,1.5742,1.5745,1.5727,1.5727,4394399971.0
2008-10-10 08:40:00,1.5733,1.5761,1.5731,1.5753,8331799989.0
2008-10-10 08:45:00,1.5754,1.576,1.5744,1.575,6926999955.0
2008-10-10 08:50:00,1.5751,1.5785,1.5746,1.5778,6926999955.0
2008-10-10 08:55:00,1.5777,1.5791,1.5745,1.5753,6926999955.0
2008-10-10 09:00:00,1.5752,1.5787,1.5744,1.5763,6926999955.0
2008-10-10 09:05:00,1.5765,1.5792,1.5755,1.5792,6926999955.0
2008-10-10 09:10:00,1.5793,1.5806,1.579,1.5792,6926999955.0
2008-10-10 09:15:00,1.5791,1.5806,1.5789,1.5799,6460899972.0
2008-10-10 09:20:00,1.5798,1.5803,1.5787,1.5795,4663100016.0
2008-10-10 09:25:00,1.5796,1.5812,1.5788,1.5806,4762999980.0
2008-10-10 09:30:00,1.5808,1.5874,1.5808,1.5844,4762999980.0
2008-10-10 09:35:00,1.5843,1.5852,1.5834,1.5841,4762999980.0
2008-10-10 09:40:00,1.584,1.5864,1.5825,1.5858,4762999980.0
2008-10-10 09:45:00,1.5857,1.5862,1.583,1.5831,4762999980.0
2008-10-10 09:50:00,1.5832,1.5836,1.5814,1.5826,4762999980.0
2008-10-10 09:55:00,1.5827,1.5839,1.5823,1.5837,4762999980.0
2008-10-10 10:00:00,1.5836,1.5845,1.5824,1.5831,4762999980.0
2008-10-10 10:05:00,1.5829,1.5834,1.5811,1.5822,8550200068.0
2008-10-10 10:10:00,1.5821,1.5834,1.5817,1.5831,9497000090.0
2008-10-10 10:15:00,1.5832,1.5845,1.5824,1.5833,9497000090.0
2008-10-10 10:20:00,1.5832,1.5837,1.5821,1.5827,9497000090.0
2008-10-10 10:25:00,1.5827,1.5828,1.5803,1.5811,3785999945.0
2008-10-10 10:30:00,1.5812,1.5826,1.5809,1.5814,7637699954.0
2008-10-10 10:35:00,1.5815,1.5829,1.581,1.5825,10205499960.0
2008-10-10 10:40:00,1.5826,1.5856,1.5822,1.5851,10205499960.0
2008-10-10 10:45:00,1.585,1.5851,1.5817,1.5817,10205499960.0
2008-10-10 10:50:00,1.583,1.5835,1.5806,1.5818,10205499960.0
2008-10-10 10:55:00,1.5817,1.5837,1.5813,1.5837,10205499960.0
2008-10-10 11:00:00,1.5836,1.584,1.5809,1.5819,10205499960.0
2008-10-10 11:05:00,1.5831,1.5831,1.5805,1.5824,10205499960.0
2008-10-10 11:10:00,1.5825,1.5825,1.5788,1.5797,10205499960.0
2008-10-10 11:15:00,1.5802,1.5809,1.5777,1.5784,10205499960.0
2008-10-10 11:20:00,1.5785,1.5792,1.5778,1.5791,10205499960.0
2008-10-10 11:25:00,1.5792,1.5797,1.5787,1.5792,10205499960.0
2008-10-10 11:30:00,1.579,1.5793,1.5778,1.5779,10205499960.0
2008-10-10 11:35:00,1.578,1.5792,1.5778,1.5789,10205499960.0
2008-10-10 11:40:00,1.5788,1.5791,1.5761,1.5764,10205499960.0
2008-10-10 11:45:00,1.5766,1.5771,1.575,1.575,10205499960.0
2008-10-10 11:50:00,1.5751,1.5775,1.5741,1.5764,10205499960.0
2008-10-10 11:55:00,1.5763,1.5779,1.576,1.5771,10205499960.0
2008-10-10 12:00:00,1.577,1.5791,1.5755,1.5769,10205499960.0
2008-10-10 12:05:00,1.5768,1.5785,1.5749,1.5756,10205499960.0
2008-10-10 12:10:00,1.5757,1.5766,1.5714,1.5723,10205499960.0
2008-10-10 12:15:00,1.572,1.5728,1.5701,1.5703,10205499960.0
2008-10-10 12:20:00,1.5706,1.5713,1.5698,1.5709,10205499960.0
2008-10-10 12:25:00,1.571,1.5713,1.5693,1.5694,10205499960.0
2008-10-10 12:30:00,1.5693,1.5702,1.5678,1.569,10205499960.0
2008-10-10 12:35:00,1.5691,1.571,1.5687,1.57,10205499960.0
2008-10-10 12:40:00,1.5701,1.5705,1.5663,1.5683,10205499960.0
2008-10-10 12:45:00,1.5684,1.5687,1.5652,1.5665,10205499960.0
2008-10-10 12:50:00,1.5666,1.5672,1.5644,1.565,10205499960.0
2008-10-10 12:55:00,1.5651,1.5696,1.5645,1.5675,10205499960.0
2008-10-10 13:00:00,1.5664,1.5701,1.5636,1.569,10205499960.0
2008-10-10 13:05:00,1.5689,1.5746,1.5686,1.5724,10205499960.0
2008-10-10 13:10:00,1.5729,1.5744,1.5714,1.5719,10205499960.0
2008-10-10 13:15:00,1.5718,1.5727,1.5707,1.5714,10205499960.0
2008-10-10 13:20:00,1.5716,1.5723,1.5704,1.5712,10205499960.0
2008-10-10 13:25:00,1.5713,1.5743,1.5711,1.5735,10205499960.0
2008-10-10 13:30:00,1.5734,1.5771,1.5731,1.5752,10205499960.0
2008-10-10 13:35:00,1.5753,1.5766,1.575,1.5751,10205499960.0
2008-10-10 13:40:00,1.575,1.5753,1.5725,1.5732,10205499960.0
2008-10-10 13:45:00,1.5731,1.5741,1.5723,1.5729,10205499960.0
2008-10-10 13:50:00,1.573,1.5739,1.5723,1.5739,10205499960.0
2008-10-10 13:55:00,1.574,1.5764,1.5733,1.5757,10205499960.0
2008-10-10 14:00:00,1.576,1.5795,1.5756,1.5793,10205499960.0
2008-10-10 14:05:00,1.5792,1.5835,1.579,1.5835,10205499960.0
2008-10-10 14:10:00,1.5834,1.5839,1.5811,1.5833,10205499960.0
2008-10-10 14:15:00,1.5832,1.5868,1.5827,1.5859,10205499960.0
2008-10-10 14:20:00,1.586,1.587,1.5832,1.5862,10205499960.0
2008-10-10 14:25:00,1.5861,1.5889,1.5856,1.5858,10205499960.0
2008-10-10 14:30:00,1.5857,1.586,1.5824,1.5829,10205499960.0
2008-10-10 14:35:00,1.5828,1.5855,1.5816,1.5845,10205499960.0
2008-10-10 14:40:00,1.5846,1.5859,1.582,1.5824,10205499960.0
2008-10-10 14:45:00,1.5825,1.5825,1.5794,1.5798,10205499960.0
2008-10-10 14:50:00,1.5797,1.5806,1.5772,1.5788,10205499960.0
2008-10-10 14:55:00,1.5787,1.581,1.578,1.5782,10205499960.0
2008-10-10 15:00:00,1.578,1.5797,1.5766,1.5781,10205499960.0
2008-10-10 15:05:00,1.5782,1.58,1.5768,1.5794,10205499960.0
2008-10-10 15:10:00,1.5793,1.5842,1.5789,1.5837,10205499960.0
2008-10-10 15:15:00,1.5836,1.5856,1.5827,1.5847,10205499960.0
2008-10-10 15:20:00,1.5849,1.5857,1.5839,1.5852,10205499960.0
2008-10-10 15:25:00,1.5851,1.5874,1.585,1.5867,10205499960.0
2008-10-10 15:30:00,1.5866,1.5881,1.5858,1.5875,10205499960.0
2008-10-10 15:35:00,1.5874,1.5956,1.586,1.5937,10205499960.0
2008-10-10 15:40:00,1.5936,1.5953,1.5917,1.5919,10205499960.0
2008-10-10 15:45:00,1.5914,1.5933,1.5898,1.5926,10205499960.0
2008-10-10 15:50:00,1.5925,1.5969,1.5913,1.5968,10205499960.0
2008-10-10 15:55:00,1.5969,1.5992,1.5953,1.5989,10205499960.0
2008-10-10 16:00:00,1.5992,1.6038,1.5985,1.6007,10205499960.0
2008-10-10 16:05:00,1.6005,1.6023,1.5972,1.5985,10205499960.0
2008-10-10 16:10:00,1.5986,1.6004,1.5966,1.5966,10205499960.0
2008-10-10 16:15:00,1.5969,1.6014,1.5969,1.5982,10205499960.0
2008-10-10 16:20:00,1.5983,1.6,1.5974,1.5979,10205499960.0
2008-10-10 16:25:00,1.598,1.5987,1.5935,1.5954,10205499960.0
2008-10-10 16:30:00,1.5955,1.5974,1.5939,1.5959,10205499960.0
2008-10-10 16:35:00,1.596,1.5976,1.596,1.5971,10205499960.0
2008-10-10 16:40:00,1.5969,1.597,1.591,1.5927,10205499960.0
2008-10-10 16:45:00,1.5929,1.5975,1.5918,1.5965,10205499960.0
2008-10-10 16:50:00,1.5966,1.6005,1.5949,1.5996,10205499960.0
2008-10-10 16:55:00,1.5997,1.5999,1.5969,1.5993,10205499960.0
2008-10-10 17:00:00,1.5995,1.6,1.5982,1.5988,10205499960.0
2008-10-10 17:05:00,1.5987,1.6091,1.5986,1.6072,10205499960.0
2008-10-10 17:10:00,1.607,1.613,1.6063,1.611,10205499960.0
2008-10-10 17:15:00,1.6109,1.6109,1.6039,1.6042,10205499960.0
2008-10-10 17:20:00,1.6041,1.6061,1.6031,1.6056,10205499960.0
2008-10-10 17:25:00,1.6058,1.61,1.6056,1.6067,10205499960.0
2008-10-10 17:30:00,1.6066,1.6068,1.6043,1.6051,10205499960.0
2008-10-10 17:35:00,1.605,1.6065,1.6048,1.606,10205499960.0
2008-10-10 17:40:00,1.6059,1.6072,1.6029,1.6035,10205499960.0
2008-10-10 17:45:00,1.6034,1.6034,1.5994,1.6011,10205499960.0
2008-10-10 17:50:00,1.6012,1.6035,1.6012,1.6022,10205499960.0
2008-10-10 17:55:00,1.6023,1.6045,1.6013,1.6036,10205499960.0
2008-10-10 18:00:00,1.6035,1.6038,1.6005,1.602,10205499960.0
2008-10-10 18:05:00,1.6019,1.6039,1.6015,1.6029,10205499960.0
2008-10-10 18:10:00,1.6028,1.6036,1.6014,1.6019,10205499960.0
2008-10-10 18:15:00,1.6018,1.6033,1.6003,1.6006,10205499960.0
2008-10-10 18:20:00,1.6005,1.6012,1.5955,1.5957,10205499960.0
2008-10-10 18:25:00,1.5956,1.598,1.5956,1.5974,10205499960.0
2008-10-10 18:30:00,1.5975,1.5991,1.5968,1.5972,10205499960.0
2008-10-10 18:35:00,1.5971,1.5995,1.5964,1.5995,10205499960.0
2008-10-10 18:40:00,1.5994,1.6001,1.5979,1.5984,10205499960.0
2008-10-10 18:45:00,1.5983,1.599,1.5967,1.5969,10205499960.0
2008-10-10 18:50:00,1.597,1.5993,1.5968,1.598,10205499960.0
2008-10-10 18:55:00,1.5979,1.5983,1.5967,1.5978,10205499960.0
2008-10-10 19:00:00,1.5977,1.5979,1.5951,1.5953,10205499960.0
2008-10-10 19:05:00,1.5954,1.5957,1.5932,1.5951,10205499960.0
2008-10-10 19:10:00,1.595,1.5955,1.594,1.5947,10205499960.0
2008-10-10 19:15:00,1.5948,1.5969,1.5941,1.5957,10205499960.0
2008-10-10 19:20:00,1.5958,1.5968,1.5905,1.5908,10205499960.0
2008-10-10 19:25:00,1.5907,1.5907,1.5876,1.5893,10205499960.0
2008-10-10 19:30:00,1.5894,1.58955,1.5867,1.5875,7249099974.0
2008-10-10 19:35:00,1.5874,1.59,1.5874,1.5882,4893499955.0
2008-10-10 19:40:00,1.5883,1.5898,1.5879,1.5895,4893499955.0
2008-10-10 19:45:00,1.5896,1.592,1.5887,1.5915,4893499955.0
2008-10-10 19:50:00,1.5914,1.5915,1.5893,1.5909,4893499955.0
2008-10-10 19:55:00,1.5908,1.5933,1.5907,1.5932,4893499955.0
2008-10-10 20:00:00,1.5931,1.5942,1.5922,1.5939,4893499955.0
2008-10-10 20:05:00,1.5938,1.5945,1.5927,1.594,4893499955.0
2008-10-10 20:10:00,1.5941,1.5948,1.5917,1.5928,4893499955.0
2008-10-10 20:15:00,1.5929,1.5939,1.5925,1.5932,4893499955.0
2008-10-10 20:20:00,1.5931,1.6029,1.5921,1.6022,4893499955.0
2008-10-10 20:25:00,1.6021,1.6118,1.6013,1.6073,4893499955.0
2008-10-10 20:30:00,1.6074,1.6086,1.6036,1.604,4893499955.0
2008-10-10 20:35:00,1.6041,1.6041,1.5972,1.5985,4893499955.0
2008-10-10 20:40:00,1.5986,1.6009,1.5955,1.5956,4893499955.0
2008-10-10 20:45:00,1.5958,1.6006,1.5932,1.5999,4893499955.0
2008-10-10 20:50:00,1.5998,1.6006,1.599,1.5998,4893499955.0
2008-10-10 20:55:00,1.5997,1.6023,1.5989,1.599,4893499955.0
2008-10-10 21:00:00,1.5989,1.5989,1.5924,1.5981,4893499955.0
2008-10-10 21:05:00,1.5982,1.5984,1.5958,1.5983,4893499955.0
2008-10-10 21:10:00,1.5984,1.6039,1.5983,1.6021,4893499955.0
2008-10-10 21:15:00,1.6022,1.6023,1.5978,1.599,4893499955.0
2008-10-10 21:20:00,1.5989,1.6019,1.5975,1.5986,4893499955.0
2008-10-10 21:25:00,1.5984,1.6007,1.5971,1.5997,4893499955.0
2008-10-10 21:30:00,1.5998,1.6006,1.5956,1.5956,4893499955.0
2008-10-10 21:35:00,1.5957,1.5959,1.591,1.5921,4893499955.0
2008-10-10 21:40:00,1.5922,1.5926,1.586,1.5866,4893499955.0
2008-10-10 21:45:00,1.5869,1.5885,1.5852,1.5879,4730999960.0
2008-10-10 21:50:00,1.58805,1.58805,1.5851,1.5851,6258999996.0
2008-10-10 21:55:00,1.5852,1.5853,1.5832,1.5843,8512000000.0
2008-10-10 22:00:00,1.5837,1.5837,1.5787,1.579,8775199986.0
2008-10-10 22:05:00,1.5778,1.5816,1.5763,1.5813,9716299909.0
2008-10-10 22:10:00,1.58075,1.5811,1.5774,1.5775,7366099949.0
2008-10-10 22:15:00,1.5763,1.579,1.5763,1.5777,7707199988.0
2008-10-10 22:20:00,1.5778,1.5788,1.5748,1.5763,7716799970.0
2008-10-10 22:25:00,1.5763,1.57765,1.5751,1.57755,6255200001.0
2008-10-10 22:30:00,1.57735,1.5784,1.5729,1.5743,9921199961.0
2008-10-10 22:35:00,1.5741,1.5741,1.5712,1.5714,8853499998.0
2008-10-10 22:40:00,1.5714,1.57215,1.56985,1.57175,7168199971.0
2008-10-10 22:45:00,1.57235,1.5728,1.5712,1.5712,3985299963.0
2008-10-10 22:50:00,1.5713,1.5716,1.56945,1.5701,7261100035.0
2008-10-10 22:55:00,1.5701,1.5749,1.5701,1.5728,6235399860.0
2008-10-12 23:05:00,1.5823,1.5827,1.5823,1.5827,1516999958.0
2008-10-12 23:10:00,1.5827,1.5827,1.5762,1.5805,2851500047.0
2008-10-12 23:15:00,1.5805,1.5805,1.5805,1.5805,822800033.0
2008-10-12 23:20:00,1.58115,1.58165,1.5805,1.5805,1642599967.0
2008-10-12 23:30:00,1.5814,1.5818,1.5805,1.5805,510299993.0
2008-10-12 23:35:00,1.5805,1.5847,1.5805,1.5846,3323100037.0
2008-10-12 23:40:00,1.5846,1.5846,1.5807,1.5824,2042500020.0
2008-10-12 23:45:00,1.5827,1.5835,1.5826,1.5833,1217299989.0
2008-10-12 23:50:00,1.5833,1.584,1.5832,1.5839,1727400034.0
2008-10-12 23:55:00,1.5839,1.5854,1.58295,1.5854,2638799995.0
2008-10-13 00:00:00,1.5854,1.58755,1.5853,1.5871,4453000015.0
2008-10-13 00:05:00,1.5871,1.58775,1.586,1.5867,6081700001.0
2008-10-13 00:10:00,1.58675,1.5877,1.5863,1.5873,6809499963.0
2008-10-13 00:15:00,1.5873,1.588,1.5872,1.5876,6215600007.0
2008-10-13 00:20:00,1.58775,1.5881,1.58725,1.58765,7429899922.0
2008-10-13 00:25:00,1.58765,1.5885,1.58735,1.5877,5096099977.0
2008-10-13 00:30:00,1.58765,1.5883,1.5866,1.5876,6937499976.0
2008-10-13 00:35:00,1.5875,1.5899,1.5863,1.589,7308499950.0
2008-10-13 00:40:00,1.589,1.589,1.5883,1.5887,7373300032.0
2008-10-13 00:45:00,1.5884,1.5896,1.5848,1.58935,6374100043.0
2008-10-13 00:50:00,1.5895,1.5907,1.5891,1.5901,6116899985.0
2008-10-13 00:55:00,1.59,1.59215,1.5895,1.5921,5298900007.0
2008-10-13 01:00:00,1.59215,1.5937,1.5917,1.5927,7593099990.0
2008-10-13 01:05:00,1.593,1.5933,1.5916,1.5931,7209500054.0
2008-10-13 01:10:00,1.5931,1.59325,1.5926,1.5926,2427100006.0
2008-10-13 01:15:00,1.5926,1.5926,1.5926,1.5926,2253200007.0
2008-10-13 01:20:00,1.5926,1.5926,1.5926,1.5926,3549900009.0
2008-10-13 01:25:00,1.5926,1.5926,1.5901,1.5901,1874200013.0
2008-10-13 01:30:00,1.5901,1.5922,1.5901,1.5908,3005000009.0
2008-10-13 01:35:00,1.59085,1.591,1.5902,1.5908,5024500007.0
2008-10-13 01:40:00,1.5908,1.5908,1.58925,1.58925,2963199986.0
2008-10-13 01:45:00,1.58935,1.5899,1.5893,1.58965,3046699964.0
2008-10-13 01:50:00,1.5897,1.5903,1.58885,1.5899,5303400013.0
2008-10-13 01:55:00,1.58955,1.58955,1.58905,1.5893,1694799977.0
2008-10-13 02:00:00,1.58925,1.5899,1.589,1.5894,2765299972.0
2008-10-13 02:05:00,1.58935,1.5902,1.58855,1.58925,4336299920.0
2008-10-13 02:10:00,1.58915,1.58945,1.58885,1.58905,3370599916.0
2008-10-13 02:15:00,1.589,1.5897,1.58785,1.58805,3639999968.0
2008-10-13 02:20:00,1.58805,1.58925,1.58775,1.58905,3919799945.0
2008-10-13 02:25:00,1.589,1.5902,1.5882,1.58965,2174100017.0
2008-10-13 02:30:00,1.5896,1.5908,1.58915,1.58995,4693600005.0
2008-10-13 02:35:00,1.58985,1.5916,1.58925,1.59045,3910400004.0
2008-10-13 02:40:00,1.5903,1.59085,1.58865,1.58865,2588800018.0
2008-10-13 02:45:00,1.5886,1.5886,1.58765,1.58825,3595499994.0
2008-10-13 02:50:00,1.58825,1.59,1.58755,1.59,3549499978.0
2008-10-13 02:55:00,1.59005,1.59055,1.58895,1.59045,3132099975.0
2008-10-13 03:00:00,1.5903,1.5916,1.5898,1.59125,6801799950.0
2008-10-13 03:05:00,1.59135,1.5918,1.59005,1.5901,4237299993.0
2008-10-13 03:10:00,1.59025,1.59025,1.5893,1.58985,3147599981.0
2008-10-13 03:15:00,1.5902,1.5928,1.5901,1.5926,5381799931.0
2008-10-13 03:20:00,1.5926,1.5966,1.5917,1.5957,5755999933.0
2008-10-13 03:25:00,1.5956,1.5959,1.5946,1.59475,3809299952.0
2008-10-13 03:30:00,1.59485,1.59685,1.5946,1.5954,4141699953.0
2008-10-13 03:35:00,1.5954,1.59705,1.5948,1.5948,4121400036.0
2008-10-13 03:40:00,1.5948,1.59655,1.5928,1.59295,4225799969.0
2008-10-13 03:45:00,1.59285,1.59565,1.592,1.5939,4805199970.0
2008-10-13 03:50:00,1.59535,1.5967,1.5953,1.59665,2084500042.0
2008-10-13 03:55:00,1.5966,1.59665,1.59405,1.5941,3401099996.0
2008-10-13 04:00:00,1.5942,1.59455,1.5926,1.59455,4960099958.0
2008-10-13 04:05:00,1.5945,1.5946,1.5922,1.5922,2871999990.0
2008-10-13 04:10:00,1.5925,1.5925,1.5897,1.59105,6121199897.0
2008-10-13 04:15:00,1.5911,1.5927,1.5903,1.5927,4963499986.0
2008-10-13 04:20:00,1.59285,1.5931,1.5902,1.5928,10045400055.0
2008-10-13 04:25:00,1.5926,1.5927,1.58945,1.59215,5702100038.0
2008-10-13 04:30:00,1.5921,1.5929,1.5913,1.5914,7064400008.0
2008-10-13 04:35:00,1.5916,1.5931,1.5899,1.5931,9561000032.0
2008-10-13 04:40:00,1.5932,1.5933,1.5921,1.5922,9586500020.0
2008-10-13 04:45:00,1.5921,1.5927,1.5888,1.5891,9728400021.0
2008-10-13 04:50:00,1.5892,1.5915,1.5851,1.5851,10296000025.0
2008-10-13 04:55:00,1.5852,1.5885,1.5852,1.5874,10296000025.0
2008-10-13 05:00:00,1.5876,1.5896,1.5871,1.5892,10296000025.0
2008-10-13 05:05:00,1.5893,1.5911,1.5879,1.59,10296000025.0
2008-10-13 05:10:00,1.5899,1.59,1.5876,1.5877,8608800007.0
2008-10-13 05:15:00,1.5876,1.5882,1.5867,1.5874,10607999995.0
2008-10-13 05:20:00,1.5867,1.587,1.5853,1.5856,8322400023.0
2008-10-13 05:25:00,1.5855,1.5861,1.5851,1.58575,2244000055.0
2008-10-13 05:30:00,1.5864,1.5886,1.5864,1.5881,10389200024.0
2008-10-13 05:35:00,1.58805,1.5886,1.5875,1.5879,2030100001.0
2008-10-13 05:40:00,1.5876,1.5883,1.5868,1.5882,4215700016.0
2008-10-13 05:45:00,1.5881,1.58835,1.5876,1.5876,3800599972.0
2008-10-13 05:50:00,1.5877,1.58865,1.58705,1.58865,4301599959.0
2008-10-13 05:55:00,1.58885,1.59095,1.5886,1.5906,6446899946.0
2008-10-13 06:00:00,1.5905,1.5908,1.5875,1.5886,4851299978.0
2008-10-13 06:05:00,1.5885,1.5889,1.58805,1.5888,2842000000.0
2008-10-13 06:10:00,1.589,1.5901,1.58835,1.58835,4313199985.0
2008-10-13 06:15:00,1.5883,1.5883,1.5862,1.58755,5647999961.0
2008-10-13 06:20:00,1.5876,1.58845,1.5869,1.58775,6224700007.0
2008-10-13 06:25:00,1.58765,1.5897,1.5864,1.5889,6363500038.0
2008-10-13 06:30:00,1.589,1.5901,1.5885,1.5885,6923000035.0
2008-10-13 06:35:00,1.5884,1.5893,1.5883,1.58885,6023699967.0
2008-10-13 06:40:00,1.5888,1.59035,1.58865,1.5899,5610999966.0
2008-10-13 06:45:00,1.5899,1.5903,1.586,1.5867,7402600079.0
2008-10-13 06:50:00,1.5866,1.5899,1.5859,1.5895,9370000110.0
2008-10-13 06:55:00,1.5893,1.5913,1.58865,1.5894,6758399997.0
2008-10-13 07:00:00,1.5893,1.5907,1.5888,1.5901,5246700027.0
2008-10-13 07:05:00,1.58985,1.59,1.5896,1.5897,6115599979.0
2008-10-13 07:10:00,1.5894,1.5894,1.5859,1.586,8569999975.0
2008-10-13 07:15:00,1.5861,1.5861,1.5834,1.58495,8569999975.0
2008-10-13 07:20:00,1.585,1.589,1.585,1.5884,6563199979.0
2008-10-13 07:25:00,1.5883,1.5896,1.5878,1.5881,6227899933.0
2008-10-13 07:30:00,1.5881,1.59,1.5881,1.5892,3510299959.0
2008-10-13 07:35:00,1.5891,1.5902,1.5862,1.5862,3799499970.0
2008-10-13 07:40:00,1.5862,1.5887,1.5862,1.5885,6992899983.0
2008-10-13 07:45:00,1.5886,1.5887,1.5865,1.5868,8158000047.0
2008-10-13 07:50:00,1.5869,1.5888,1.5868,1.5886,8095399953.0
2008-10-13 07:55:00,1.5886,1.58875,1.5867,1.5875,8671299927.0
2008-10-13 08:00:00,1.5876,1.589,1.5864,1.587,9288999925.0
2008-10-13 08:05:00,1.5871,1.5882,1.5868,1.5872,9288999925.0
2008-10-13 08:10:00,1.5874,1.5915,1.5872,1.5902,9288999925.0
2008-10-13 08:15:00,1.5903,1.5923,1.589,1.5909,9288999925.0
2008-10-13 08:20:00,1.591,1.5929,1.5894,1.5911,9288999925.0
2008-10-13 08:25:00,1.591,1.592,1.5899,1.5907,9288999925.0
2008-10-13 08:30:00,1.5906,1.5907,1.5854,1.5863,9288999925.0
2008-10-13 08:35:00,1.5864,1.5906,1.586,1.5888,9288999925.0
2008-10-13 08:40:00,1.589,1.59,1.5862,1.5891,9288999925.0
2008-10-13 08:45:00,1.5888,1.5918,1.5885,1.5918,9288999925.0
2008-10-13 08:50:00,1.5917,1.592,1.5896,1.5903,9288999925.0
2008-10-13 08:55:00,1.5902,1.5935,1.5893,1.5933,9288999925.0
2008-10-13 09:00:00,1.5934,1.5936,1.591,1.5915,9288999925.0
2008-10-13 09:05:00,1.5914,1.5923,1.5874,1.5874,7488999988.0
2008-10-13 09:10:00,1.5875,1.5887,1.5872,1.5877,6289000030.0
2008-10-13 09:15:00,1.5876,1.5895,1.5869,1.5892,6289000030.0
2008-10-13 09:20:00,1.589,1.59,1.5882,1.5896,6289000030.0
2008-10-13 09:25:00,1.5895,1.5898,1.5878,1.588,6289000030.0
2008-10-13 09:30:00,1.5881,1.5904,1.588,1.5895,6289000030.0
2008-10-13 09:35:00,1.5896,1.5901,1.5885,1.5885,6289000030.0
2008-10-13 09:40:00,1.5886,1.5892,1.5869,1.5882,6289000030.0
2008-10-13 09:45:00,1.5885,1.5908,1.5874,1.5885,6289000030.0
2008-10-13 09:50:00,1.5886,1.5894,1.5869,1.5893,8520999994.0
2008-10-13 09:55:00,1.5892,1.5895,1.5862,1.5862,9613999978.0
2008-10-13 10:00:00,1.5863,1.5874,1.5852,1.587,8453000185.0
2008-10-13 10:05:00,1.5871,1.588,1.5868,1.5877,8453000185.0
2008-10-13 10:10:00,1.5878,1.5897,1.5878,1.5896,8384900152.0
2008-10-13 10:15:00,1.5895,1.5921,1.5881,1.5919,8958700016.0
2008-10-13 10:20:00,1.592,1.5938,1.592,1.5929,10228000010.0
2008-10-13 10:25:00,1.5928,1.595,1.5916,1.5946,10228000010.0
2008-10-13 10:30:00,1.5945,1.5989,1.5945,1.5967,9641600032.0
2008-10-13 10:35:00,1.5966,1.5978,1.595,1.5952,9782000017.0
2008-10-13 10:40:00,1.5953,1.5972,1.595,1.5971,10261999991.0
2008-10-13 10:45:00,1.5972,1.5979,1.5958,1.5958,10067000100.0
2008-10-13 10:50:00,1.5957,1.5992,1.595,1.5987,10067000100.0
2008-10-13 10:55:00,1.5988,1.6035,1.5979,1.6018,10196600050.0
2008-10-13 11:00:00,1.6019,1.6019,1.5974,1.5975,10390999975.0
2008-10-13 11:05:00,1.5976,1.6002,1.5973,1.5987,10390999975.0
2008-10-13 11:10:00,1.5986,1.5992,1.5971,1.5976,10390999975.0
2008-10-13 11:15:00,1.5975,1.598,1.5967,1.5972,10390999975.0
2008-10-13 11:20:00,1.5973,1.5979,1.5971,1.59775,10390999975.0
2008-10-13 11:25:00,1.5978,1.5981,1.5954,1.5962,10378500025.0
2008-10-13 11:30:00,1.5961,1.5962,1.5938,1.594,10378500025.0
2008-10-13 11:35:00,1.5941,1.5959,1.5938,1.5958,10378500025.0
2008-10-13 11:40:00,1.5957,1.5965,1.5951,1.5962,10378500025.0
2008-10-13 11:45:00,1.5961,1.5963,1.5939,1.5948,10378500025.0
2008-10-13 11:50:00,1.5946,1.595,1.5917,1.5922,10378500025.0
2008-10-13 11:55:00,1.5921,1.5935,1.5915,1.5928,10378500025.0
2008-10-13 12:00:00,1.5929,1.5933,1.592,1.5926,10168500014.0
2008-10-13 12:05:00,1.5926,1.5928,1.5886,1.5889,2618499980.0
2008-10-13 12:10:00,1.5885,1.5904,1.5885,1.5895,2618499980.0
2008-10-13 12:15:00,1.5894,1.5898,1.5882,1.5895,4052199989.0
2008-10-13 12:20:00,1.5896,1.59035,1.589,1.58985,7009599992.0
2008-10-13 12:25:00,1.5899,1.5909,1.5879,1.5883,8666999860.0
2008-10-13 12:30:00,1.5882,1.5883,1.5858,1.5877,8666999860.0
2008-10-13 12:35:00,1.5878,1.5891,1.5877,1.589,8666999860.0
2008-10-13 12:40:00,1.5891,1.5893,1.5869,1.587,8666999860.0
2008-10-13 12:45:00,1.5871,1.5876,1.5865,1.5873,8666999860.0
2008-10-13 12:50:00,1.5874,1.5892,1.5872,1.5885,8666999860.0
2008-10-13 12:55:00,1.5886,1.5892,1.5865,1.5865,8666999860.0
2008-10-13 13:00:00,1.5864,1.5887,1.5864,1.588,8666999860.0
2008-10-13 13:05:00,1.5881,1.5885,1.5855,1.5859,8666999860.0
2008-10-13 13:10:00,1.5859,1.5871,1.5859,1.587,9105199965.0
2008-10-13 13:15:00,1.5871,1.5879,1.5868,1.5872,10080999975.0
2008-10-13 13:20:00,1.5873,1.5876,1.5868,1.5872,9471499983.0
2008-10-13 13:25:00,1.5872,1.588,1.587,1.5872,8547299986.0
2008-10-13 13:30:00,1.5872,1.5878,1.5864,1.5878,9542000004.0
2008-10-13 13:35:00,1.5879,1.5889,1.5872,1.5876,10588399964.0
2008-10-13 13:40:00,1.5877,1.5878,1.5859,1.5875,10499999950.0
2008-10-13 13:45:00,1.5876,1.5912,1.5873,1.5911,10499999950.0
2008-10-13 13:50:00,1.5912,1.5912,1.5881,1.5894,10499999950.0
2008-10-13 13:55:00,1.5893,1.5895,1.587,1.5875,10499999950.0
2008-10-13 14:00:00,1.5876,1.5881,1.5866,1.5868,10499999950.0
2008-10-13 14:05:00,1.5869,1.5886,1.5868,1.588,10499999950.0
2008-10-13 14:10:00,1.5881,1.5902,1.588,1.5901,9472000000.0
2008-10-13 14:15:00,1.5902,1.5902,1.5885,1.58925,8386400077.0
2008-10-13 14:20:00,1.5891,1.5892,1.5874,1.5875,6099500065.0
2008-10-13 14:25:00,1.5876,1.5893,1.5875,1.5889,6099500065.0
2008-10-13 14:30:00,1.589,1.5908,1.5882,1.5886,6099500065.0
2008-10-13 14:35:00,1.5887,1.5894,1.5845,1.5849,6099500065.0
2008-10-13 14:40:00,1.585,1.5854,1.5791,1.5808,6099500065.0
2008-10-13 14:45:00,1.5807,1.582,1.5798,1.5818,6099500065.0
2008-10-13 14:50:00,1.5817,1.5832,1.5801,1.5827,6099500065.0
2008-10-13 14:55:00,1.5828,1.5852,1.5827,1.5839,6099500065.0
2008-10-13 15:00:00,1.584,1.5858,1.5837,1.5843,6099500065.0
2008-10-13 15:05:00,1.5844,1.5855,1.5826,1.5833,6099500065.0
2008-10-13 15:10:00,1.5832,1.5853,1.5832,1.585,6099500065.0
2008-10-13 15:15:00,1.5849,1.5866,1.5845,1.5855,6099500065.0
2008-10-13 15:20:00,1.5856,1.5865,1.5835,1.5836,6099500065.0
2008-10-13 15:25:00,1.5835,1.5856,1.5829,1.5852,6099500065.0
2008-10-13 15:30:00,1.5851,1.5873,1.5838,1.5863,6099500065.0
2008-10-13 15:35:00,1.5861,1.588,1.5855,1.5866,6099500065.0
2008-10-13 15:40:00,1.5867,1.5869,1.5847,1.5849,6099500065.0
2008-10-13 15:45:00,1.585,1.5851,1.5841,1.5843,6099500065.0
2008-10-13 15:50:00,1.5844,1.5851,1.583,1.585,6099500065.0
2008-10-13 15:55:00,1.5851,1.5853,1.5836,1.5848,6099500065.0
2008-10-13 16:00:00,1.5849,1.586,1.581,1.5819,6099500065.0
2008-10-13 16:05:00,1.5818,1.5818,1.5793,1.5795,6099500065.0
2008-10-13 16:10:00,1.5794,1.5794,1.577,1.5774,6099500065.0
2008-10-13 16:15:00,1.5772,1.5782,1.5751,1.5753,6099500065.0
2008-10-13 16:20:00,1.5752,1.577,1.5751,1.5766,6099500065.0
2008-10-13 16:25:00,1.5765,1.5769,1.5753,1.5754,6099500065.0
2008-10-13 16:30:00,1.5755,1.5774,1.5741,1.5774,6099500065.0
2008-10-13 16:35:00,1.5772,1.5786,1.5767,1.5781,6099500065.0
2008-10-13 16:40:00,1.578,1.5782,1.572,1.5725,6099500065.0
2008-10-13 16:45:00,1.5726,1.5735,1.5708,1.5728,6099500065.0
2008-10-13 16:50:00,1.5729,1.5734,1.5701,1.5704,6099500065.0
2008-10-13 16:55:00,1.5705,1.5729,1.5664,1.5672,6099500065.0
2008-10-13 17:00:00,1.5673,1.5704,1.5669,1.5698,6099500065.0
2008-10-13 17:05:00,1.5699,1.5699,1.5672,1.5673,6099500065.0
2008-10-13 17:10:00,1.5672,1.5673,1.5649,1.5653,6099500065.0
2008-10-13 17:15:00,1.5652,1.5668,1.5648,1.5657,6099500065.0
2008-10-13 17:20:00,1.5658,1.5699,1.5658,1.5697,6099500065.0
2008-10-13 17:25:00,1.5696,1.5696,1.5657,1.5663,6099500065.0
2008-10-13 17:30:00,1.5664,1.5672,1.5651,1.5663,6099500065.0
2008-10-13 17:35:00,1.5664,1.5685,1.5655,1.5677,6099500065.0
2008-10-13 17:40:00,1.5676,1.5711,1.566,1.5665,6099500065.0
2008-10-13 17:45:00,1.5666,1.5712,1.5664,1.5709,6099500065.0
2008-10-13 17:50:00,1.571,1.5729,1.5707,1.5715,6099500065.0
2008-10-13 17:55:00,1.5716,1.5725,1.5708,1.5714,6099500065.0
2008-10-13 18:00:00,1.5713,1.5724,1.5694,1.5714,6099500065.0
2008-10-13 18:05:00,1.5713,1.5731,1.5704,1.5725,6099500065.0
2008-10-13 18:10:00,1.5726,1.5727,1.5697,1.5706,6099500065.0
2008-10-13 18:15:00,1.5705,1.5705,1.5678,1.568,6099500065.0
2008-10-13 18:20:00,1.5678,1.5688,1.5668,1.567,6099500065.0
2008-10-13 18:25:00,1.5669,1.5683,1.5668,1.5676,6099500065.0
2008-10-13 18:30:00,1.5675,1.5681,1.5665,1.5672,6099500065.0
2008-10-13 18:35:00,1.5671,1.5673,1.5665,1.5672,6099500065.0
2008-10-13 18:40:00,1.5671,1.5672,1.5664,1.5667,6099500065.0
2008-10-13 18:45:00,1.5666,1.5674,1.5663,1.5673,6369100048.0
2008-10-13 18:50:00,1.5674,1.5675,1.5653,1.5669,7447499980.0
2008-10-13 18:55:00,1.5668,1.57,1.5661,1.57,7447499980.0
2008-10-13 19:00:00,1.5698,1.5702,1.5672,1.5682,7447499980.0
2008-10-13 19:05:00,1.5681,1.5688,1.5642,1.5647,7447499980.0
2008-10-13 19:10:00,1.5646,1.5658,1.5633,1.5644,7117499969.0
2008-10-13 19:15:00,1.5643,1.5652,1.5628,1.5628,5797499925.0
2008-10-13 19:20:00,1.5627,1.5629,1.56125,1.56265,5675499984.0
2008-10-13 19:25:00,1.563,1.564,1.562,1.5631,9554499960.0
2008-10-13 19:30:00,1.563,1.5646,1.5608,1.5612,9917099978.0
2008-10-13 19:35:00,1.5613,1.5633,1.5611,1.56295,10267899995.0
2008-10-13 19:40:00,1.5632,1.5678,1.563,1.5675,8133699966.0
2008-10-13 19:45:00,1.5677,1.5688,1.5673,1.5686,7384899981.0
2008-10-13 19:50:00,1.5684,1.56945,1.5682,1.56855,6693900063.0
2008-10-13 19:55:00,1.5692,1.5695,1.5648,1.5648,7913300041.0
2008-10-13 20:00:00,1.5647,1.5647,1.5628,1.56325,4991900000.0
2008-10-13 20:05:00,1.5638,1.5662,1.5637,1.5655,8484599994.0
2008-10-13 20:10:00,1.56555,1.5662,1.5649,1.5659,5784199962.0
2008-10-13 20:15:00,1.5658,1.5662,1.565,1.5654,5325999960.0
2008-10-13 20:20:00,1.5654,1.5664,1.5641,1.56575,4953899995.0
2008-10-13 20:25:00,1.5658,1.566,1.5653,1.5654,6439800053.0
2008-10-13 20:30:00,1.5654,1.5654,1.564,1.5644,7282400036.0
2008-10-13 20:35:00,1.5644,1.5654,1.5641,1.565,8151300020.0
2008-10-13 20:40:00,1.56505,1.56515,1.5635,1.5647,5891799994.0
2008-10-13 20:45:00,1.5646,1.5675,1.5644,1.5672,8581899984.0
2008-10-13 20:50:00,1.5673,1.5673,1.5653,1.5661,8783100038.0
2008-10-13 20:55:00,1.5659,1.56715,1.5637,1.5645,7377999984.0
2008-10-13 21:00:00,1.56585,1.5668,1.56465,1.56505,5068300025.0
2008-10-13 21:05:00,1.5648,1.56635,1.5648,1.5662,5933399986.0
2008-10-13 21:10:00,1.5662,1.56625,1.56455,1.5648,4448900011.0
2008-10-13 21:15:00,1.565,1.5651,1.5641,1.5648,8411400000.0
2008-10-13 21:20:00,1.5649,1.5667,1.5638,1.5666,9106499980.0
2008-10-13 21:25:00,1.5665,1.5669,1.5648,1.5649,9133200007.0
2008-10-13 21:30:00,1.565,1.5668,1.5636,1.5641,9151000025.0
2008-10-13 21:35:00,1.5645,1.565,1.5631,1.5636,10673499965.0
2008-10-13 21:40:00,1.5635,1.5671,1.5628,1.5656,10673499965.0
2008-10-13 21:45:00,1.5657,1.5663,1.5654,1.5657,9369900006.0
2008-10-13 21:50:00,1.5653,1.5655,1.5633,1.5641,10089000070.0
2008-10-13 21:55:00,1.5642,1.5652,1.5616,1.562,10089000070.0
2008-10-13 22:00:00,1.5618,1.5638,1.5598,1.5602,6992000032.0
2008-10-13 22:05:00,1.5603,1.5608,1.5599,1.56005,4945099993.0
2008-10-13 22:10:00,1.5599,1.5603,1.55895,1.5596,7254900033.0
2008-10-13 22:15:00,1.5599,1.5613,1.5595,1.5605,8766000045.0
2008-10-13 22:20:00,1.56075,1.561,1.5596,1.5596,8626700009.0
2008-10-13 22:25:00,1.55965,1.56,1.5587,1.5587,5878500022.0
2008-10-13 22:30:00,1.5586,1.5589,1.556,1.5578,8835500025.0
2008-10-13 22:35:00,1.5579,1.5584,1.5552,1.556,7120699996.0
2008-10-13 22:40:00,1.5562,1.5578,1.556,1.5563,3550300022.0
2008-10-13 22:45:00,1.5564,1.5578,1.5561,1.5577,5259300012.0
2008-10-13 22:50:00,1.55745,1.55815,1.55735,1.55815,4116999997.0
2008-10-13 22:55:00,1.55805,1.5588,1.55705,1.55765,6775699985.0
2008-10-13 23:00:00,1.55795,1.5587,1.5568,1.5575,278400000.0
2008-10-13 23:05:00,1.55785,1.55855,1.55725,1.55755,1375900000.0
2008-10-13 23:10:00,1.55755,1.55865,1.55645,1.55755,1379199999.0
2008-10-13 23:15:00,1.5584,1.5584,1.55565,1.5559,3838499979.0
2008-10-13 23:20:00,1.5558,1.55625,1.5558,1.55605,2421399987.0
2008-10-13 23:25:00,1.55615,1.5574,1.55615,1.5571,1662399987.0
2008-10-13 23:30:00,1.55715,1.55725,1.5567,1.557,4174100016.0
2008-10-13 23:35:00,1.557,1.557,1.5569,1.557,2769399997.0
2008-10-13 23:40:00,1.557,1.55705,1.557,1.557,1986600006.0
2008-10-13 23:45:00,1.55705,1.558,1.557,1.55745,2989700006.0
2008-10-13 23:50:00,1.5574,1.55825,1.5574,1.55825,4983799982.0
2008-10-13 23:55:00,1.5583,1.5586,1.5579,1.5581,3763799981.0
2008-10-14 00:00:00,1.5578,1.55875,1.5578,1.5584,2592999981.0
2008-10-14 00:05:00,1.55845,1.5586,1.5572,1.5577,3838300027.0
2008-10-14 00:10:00,1.5577,1.5577,1.5572,1.55765,5387999996.0
2008-10-14 00:15:00,1.55765,1.5582,1.557,1.55715,4654600015.0
2008-10-14 00:20:00,1.5572,1.5578,1.557,1.5572,7624399974.0
2008-10-14 00:25:00,1.557,1.5573,1.5552,1.5556,5253299989.0
2008-10-14 00:30:00,1.5556,1.5563,1.5556,1.5556,4502700035.0
2008-10-14 00:35:00,1.5556,1.5562,1.5556,1.5561,4714600059.0
2008-10-14 00:40:00,1.55575,1.5568,1.5557,1.5561,4589100022.0
2008-10-14 00:45:00,1.5562,1.5567,1.5547,1.55585,5787999993.0
2008-10-14 00:50:00,1.55575,1.5565,1.5553,1.5565,7474900024.0
2008-10-14 00:55:00,1.5564,1.5595,1.5562,1.5592,8246999999.0
2008-10-14 01:00:00,1.559,1.5614,1.55465,1.55845,8021899945.0
2008-10-14 01:05:00,1.55885,1.559,1.5584,1.5584,1897699991.0
2008-10-14 01:10:00,1.55845,1.55965,1.5584,1.5587,4772099997.0
2008-10-14 01:15:00,1.5587,1.5587,1.5561,1.55825,5640999970.0
2008-10-14 01:20:00,1.55835,1.55865,1.5577,1.558,3439200027.0
2008-10-14 01:25:00,1.558,1.5584,1.5554,1.5565,4447300009.0
2008-10-14 01:30:00,1.55645,1.5585,1.55645,1.55805,6598000030.0
2008-10-14 01:35:00,1.5578,1.5585,1.5574,1.5581,7307999957.0
2008-10-14 01:40:00,1.558,1.559,1.5572,1.55855,9124999970.0
2008-10-14 01:45:00,1.5589,1.5592,1.5581,1.5589,4457300021.0
2008-10-14 01:50:00,1.559,1.5592,1.5571,1.5577,8836500013.0
2008-10-14 01:55:00,1.5582,1.56,1.5576,1.5588,2323999970.0
2008-10-14 02:00:00,1.5589,1.5592,1.5573,1.5587,2995499972.0
2008-10-14 02:05:00,1.5586,1.5603,1.5578,1.5579,8884899986.0
2008-10-14 02:10:00,1.5578,1.5582,1.557,1.5579,9764500010.0
2008-10-14 02:15:00,1.5578,1.5592,1.5559,1.5563,9764500010.0
2008-10-14 02:20:00,1.5562,1.5567,1.5542,1.5551,9764500010.0
2008-10-14 02:25:00,1.5554,1.5568,1.5518,1.552,9764500010.0
2008-10-14 02:30:00,1.5521,1.55505,1.5517,1.555,9764500010.0
2008-10-14 02:35:00,1.555,1.5558,1.5546,1.5546,9821500033.0
2008-10-14 02:40:00,1.5548,1.5556,1.5537,1.5544,8731500035.0
2008-10-14 02:45:00,1.5545,1.5553,1.554,1.5541,8731500035.0
2008-10-14 02:50:00,1.5542,1.5549,1.5527,1.5536,7686300038.0
2008-10-14 02:55:00,1.5537,1.5571,1.5536,1.555,6989500040.0
2008-10-14 03:00:00,1.5549,1.5567,1.5541,1.5559,6989500040.0
2008-10-14 03:05:00,1.5556,1.556,1.55285,1.5557,7006700059.0
2008-10-14 03:10:00,1.5558,1.5572,1.5553,1.5572,4625300054.0
2008-10-14 03:15:00,1.5573,1.5586,1.5568,1.5573,4398099996.0
2008-10-14 03:20:00,1.5575,1.5598,1.5573,1.5583,8174300093.0
2008-10-14 03:25:00,1.5589,1.55945,1.55675,1.5577,8685600045.0
2008-10-14 03:30:00,1.55765,1.5597,1.5576,1.5597,5463400019.0
2008-10-14 03:35:00,1.5596,1.5607,1.5583,1.5585,4524000005.0
2008-10-14 03:40:00,1.5586,1.5595,1.5578,1.5587,6768000009.0
2008-10-14 03:45:00,1.5591,1.5608,1.5591,1.5598,6721299988.0
2008-10-14 03:50:00,1.5599,1.56,1.5579,1.5589,7960499994.0
2008-10-14 03:55:00,1.5588,1.5589,1.557,1.5571,7908699984.0
2008-10-14 04:00:00,1.5572,1.5573,1.5555,1.5558,7534699988.0
2008-10-14 04:05:00,1.55585,1.5575,1.5556,1.5575,5136099974.0
2008-10-14 04:10:00,1.55745,1.5581,1.5572,1.5573,8411999989.0
2008-10-14 04:15:00,1.557,1.55715,1.5554,1.55545,6250000026.0
2008-10-14 04:20:00,1.5553,1.5572,1.5553,1.5565,5472100041.0
2008-10-14 04:25:00,1.5565,1.5582,1.5565,1.5575,7180300051.0
2008-10-14 04:30:00,1.5575,1.55785,1.5564,1.5566,4963299975.0
2008-10-14 04:35:00,1.5567,1.5569,1.5546,1.55535,6956799960.0
2008-10-14 04:40:00,1.5554,1.5571,1.5554,1.55705,9139500046.0
2008-10-14 04:45:00,1.55705,1.55705,1.5563,1.5566,6607299980.0
2008-10-14 04:50:00,1.5566,1.5569,1.5563,1.5567,5667700007.0
2008-10-14 04:55:00,1.5568,1.5582,1.5568,1.5573,8535999994.0
2008-10-14 05:00:00,1.557,1.5573,1.55585,1.556,5731499992.0
2008-10-14 05:05:00,1.556,1.5566,1.5559,1.55635,3477299986.0
2008-10-14 05:10:00,1.5563,1.5568,1.5552,1.5562,6055400010.0
2008-10-14 05:15:00,1.5558,1.5567,1.55505,1.55665,7311200004.0
2008-10-14 05:20:00,1.5566,1.5571,1.5543,1.5548,7690299951.0
2008-10-14 05:25:00,1.5548,1.5557,1.5539,1.5547,5834300020.0
2008-10-14 05:30:00,1.5548,1.5566,1.5547,1.5566,4180799996.0
2008-10-14 05:35:00,1.5567,1.55935,1.5559,1.5569,3837100022.0
2008-10-14 05:40:00,1.5564,1.5573,1.555,1.555,4225999998.0
2008-10-14 05:45:00,1.555,1.5554,1.55395,1.5543,4572599993.0
2008-10-14 05:50:00,1.5544,1.55515,1.5543,1.555,4281500030.0
2008-10-14 05:55:00,1.55505,1.5557,1.5544,1.5551,7210400078.0
2008-10-14 06:00:00,1.5552,1.5557,1.5547,1.5553,7867499993.0
2008-10-14 06:05:00,1.555,1.5555,1.5549,1.5552,6009599984.0
2008-10-14 06:10:00,1.5551,1.5565,1.5548,1.5561,3727600026.0
2008-10-14 06:15:00,1.5566,1.5566,1.5538,1.5548,9029300021.0
2008-10-14 06:20:00,1.5549,1.55675,1.5547,1.55645,6910399973.0
2008-10-14 06:25:00,1.5564,1.55665,1.5554,1.5554,6087400072.0
2008-10-14 06:30:00,1.5554,1.5554,1.5531,1.5535,8564499995.0
2008-10-14 06:35:00,1.55345,1.5545,1.55335,1.5535,5241099851.0
2008-10-14 06:40:00,1.5535,1.5541,1.5529,1.5539,6606699931.0
2008-10-14 06:45:00,1.5535,1.5566,1.5534,1.5549,7925999925.0
2008-10-14 06:50:00,1.5545,1.5563,1.5539,1.5558,6749599975.0
2008-10-14 06:55:00,1.55535,1.55625,1.5541,1.5541,7132899969.0
2008-10-14 07:00:00,1.55415,1.5555,1.5522,1.5541,5231899950.0
2008-10-14 07:05:00,1.5542,1.5546,1.5522,1.5526,6308099943.0
2008-10-14 07:10:00,1.553,1.5545,1.553,1.5533,10010499950.0
2008-10-14 07:15:00,1.5535,1.5536,1.5522,1.5522,7302200015.0
2008-10-14 07:20:00,1.5524,1.5535,1.5523,1.553,6690999994.0
2008-10-14 07:25:00,1.553,1.5547,1.5509,1.5545,6104599988.0
2008-10-14 07:30:00,1.5546,1.5555,1.5522,1.5538,5321499990.0
2008-10-14 07:35:00,1.5541,1.5553,1.5535,1.5539,6385899988.0
2008-10-14 07:40:00,1.5544,1.5548,1.554,1.554,6154400022.0
2008-10-14 07:45:00,1.554,1.5546,1.554,1.5542,5133400039.0
2008-10-14 07:50:00,1.5544,1.5556,1.5542,1.5549,7116000025.0
2008-10-14 07:55:00,1.55455,1.5563,1.55385,1.556,6379599996.0
2008-10-14 08:00:00,1.5559,1.5569,1.5555,1.5558,7085499960.0
2008-10-14 08:05:00,1.5563,1.5563,1.5527,1.5529,7085499960.0
2008-10-14 08:10:00,1.5528,1.5548,1.5525,1.5531,7085499960.0
2008-10-14 08:15:00,1.5529,1.5559,1.5528,1.5552,7085499960.0
2008-10-14 08:20:00,1.555,1.5555,1.5524,1.5538,7085499960.0
2008-10-14 08:25:00,1.5537,1.5552,1.5527,1.5537,7085499960.0
2008-10-14 08:30:00,1.5538,1.5602,1.5535,1.559,7085499960.0
2008-10-14 08:35:00,1.5589,1.5589,1.5565,1.5572,7085499960.0
2008-10-14 08:40:00,1.5573,1.5584,1.5567,1.5569,7085499960.0
2008-10-14 08:45:00,1.557,1.5597,1.5566,1.5583,7085499960.0
2008-10-14 08:50:00,1.5585,1.5604,1.5575,1.5587,7085499960.0
2008-10-14 08:55:00,1.5588,1.5591,1.5568,1.5568,7085499960.0
2008-10-14 09:00:00,1.5567,1.5575,1.5556,1.5558,7085499960.0
2008-10-14 09:05:00,1.5559,1.5579,1.5558,1.5563,7085499960.0
2008-10-14 09:10:00,1.5564,1.5572,1.555,1.556,7085499960.0
2008-10-14 09:15:00,1.5562,1.5589,1.5562,1.5579,7085499960.0
2008-10-14 09:20:00,1.5588,1.5597,1.5575,1.559,7085499960.0
2008-10-14 09:25:00,1.5589,1.559,1.5577,1.5579,7930299972.0
2008-10-14 09:30:00,1.558,1.5585,1.5564,1.5568,9197499990.0
2008-10-14 09:35:00,1.5567,1.5573,1.5548,1.5559,9197499990.0
2008-10-14 09:40:00,1.556,1.557,1.5555,1.5564,9197499990.0
2008-10-14 09:45:00,1.5565,1.5578,1.5559,1.5574,9197499990.0
2008-10-14 09:50:00,1.5575,1.5579,1.556,1.5567,9197499990.0
2008-10-14 09:55:00,1.5566,1.5582,1.5555,1.5579,9197499990.0
2008-10-14 10:00:00,1.558,1.5591,1.5566,1.5583,9197499990.0
2008-10-14 10:05:00,1.5582,1.559,1.5564,1.5584,9197499990.0
2008-10-14 10:10:00,1.5583,1.5614,1.5579,1.5593,9197499990.0
2008-10-14 10:15:00,1.5594,1.5594,1.5576,1.5579,9197499990.0
2008-10-14 10:20:00,1.558,1.5594,1.5576,1.5579,9197499990.0
2008-10-14 10:25:00,1.558,1.5593,1.5576,1.5588,9197499990.0
2008-10-14 10:30:00,1.5589,1.5594,1.5571,1.5579,9197499990.0
2008-10-14 10:35:00,1.5578,1.5591,1.557,1.5579,9197499990.0
2008-10-14 10:40:00,1.558,1.5586,1.5559,1.5578,9197499990.0
2008-10-14 10:45:00,1.5577,1.5589,1.5561,1.5582,9698899986.0
2008-10-14 10:50:00,1.558,1.5611,1.5579,1.5609,10450999980.0
2008-10-14 10:55:00,1.561,1.5632,1.5591,1.5625,10450999980.0
2008-10-14 11:00:00,1.5627,1.5631,1.5604,1.5617,10450999980.0
2008-10-14 11:05:00,1.5616,1.5628,1.5602,1.5616,10450999980.0
2008-10-14 11:10:00,1.5614,1.5644,1.5614,1.5633,10450999980.0
2008-10-14 11:15:00,1.5631,1.5642,1.5625,1.5632,10405999980.0
2008-10-14 11:20:00,1.5633,1.5642,1.5628,1.564,10338499980.0
2008-10-14 11:25:00,1.5646,1.5646,1.563,1.5639,10338499980.0
2008-10-14 11:30:00,1.5638,1.5648,1.5632,1.5643,8379299990.0
2008-10-14 11:35:00,1.5644,1.565,1.5636,1.5646,9592999995.0
2008-10-14 11:40:00,1.5647,1.5671,1.5639,1.5663,9592999995.0
2008-10-14 11:45:00,1.5662,1.5664,1.5647,1.5649,9592999995.0
2008-10-14 11:50:00,1.565,1.5662,1.5649,1.5659,9592999995.0
2008-10-14 11:55:00,1.5658,1.5684,1.5645,1.5682,9592999995.0
2008-10-14 12:00:00,1.568,1.5696,1.5673,1.5691,9592999995.0
2008-10-14 12:05:00,1.5692,1.5699,1.5677,1.5688,9592999995.0
2008-10-14 12:10:00,1.5685,1.5691,1.5667,1.5667,9592999995.0
2008-10-14 12:15:00,1.5668,1.5672,1.5642,1.5644,9592999995.0
2008-10-14 12:20:00,1.5643,1.5654,1.5642,1.5648,9592999995.0
2008-10-14 12:25:00,1.5647,1.5662,1.5643,1.5658,8999600013.0
2008-10-14 12:30:00,1.5659,1.5674,1.5652,1.5656,6626000085.0
2008-10-14 12:35:00,1.5655,1.5664,1.5645,1.5655,6626000085.0
2008-10-14 12:40:00,1.5654,1.5657,1.564,1.565,6626000085.0
2008-10-14 12:45:00,1.5649,1.5652,1.5643,1.5646,6626000085.0
2008-10-14 12:50:00,1.5645,1.5661,1.5645,1.5656,7508000079.0
2008-10-14 12:55:00,1.5655,1.5664,1.5652,1.5656,8096000075.0
2008-10-14 13:00:00,1.5655,1.5666,1.5636,1.5639,8096000075.0
2008-10-14 13:05:00,1.5638,1.5641,1.5587,1.5606,8096000075.0
2008-10-14 13:10:00,1.5605,1.5623,1.5547,1.5556,8096000075.0
2008-10-14 13:15:00,1.5555,1.5592,1.5545,1.5576,8096000075.0
2008-10-14 13:20:00,1.5578,1.5583,1.556,1.5567,8096000075.0
2008-10-14 13:25:00,1.5567,1.559,1.5565,1.5586,9676000118.0
2008-10-14 13:30:00,1.5585,1.56,1.5578,1.5588,8668000055.0
2008-10-14 13:35:00,1.5587,1.5617,1.558,1.5615,8668000055.0
2008-10-14 13:40:00,1.562,1.5686,1.5619,1.5661,8668000055.0
2008-10-14 13:45:00,1.566,1.5662,1.5644,1.5649,8668000055.0
2008-10-14 13:50:00,1.565,1.5656,1.5639,1.5653,8668000055.0
2008-10-14 13:55:00,1.56555,1.5656,1.5638,1.564,7393599979.0
2008-10-14 14:00:00,1.5638,1.5647,1.563,1.5647,7074999960.0
2008-10-14 14:05:00,1.5648,1.5652,1.5625,1.5626,7074999960.0
2008-10-14 14:10:00,1.5625,1.5639,1.5621,1.5634,7074999960.0
2008-10-14 14:15:00,1.5635,1.5662,1.5632,1.564,7074999960.0
2008-10-14 14:20:00,1.5639,1.5672,1.5638,1.5671,7074999960.0
2008-10-14 14:25:00,1.567,1.5705,1.5659,1.5704,7074999960.0
2008-10-14 14:30:00,1.5705,1.5721,1.5696,1.5704,7074999960.0
2008-10-14 14:35:00,1.5703,1.5713,1.5697,1.5712,7074999960.0
2008-10-14 14:40:00,1.5713,1.5717,1.5698,1.5701,7074999960.0
2008-10-14 14:45:00,1.57,1.5749,1.5699,1.5738,7074999960.0
2008-10-14 14:50:00,1.5739,1.574,1.5715,1.5715,7074999960.0
2008-10-14 14:55:00,1.5714,1.5719,1.57,1.5703,7074999960.0
2008-10-14 15:00:00,1.5704,1.5706,1.5677,1.5689,7074999960.0
2008-10-14 15:05:00,1.569,1.5711,1.569,1.57,7074999960.0
2008-10-14 15:10:00,1.5698,1.5712,1.5681,1.5686,7074999960.0
2008-10-14 15:15:00,1.5685,1.5709,1.5682,1.5709,7074999960.0
2008-10-14 15:20:00,1.5708,1.5712,1.5693,1.5699,7074999960.0
2008-10-14 15:25:00,1.57,1.5706,1.5697,1.5701,7074999960.0
2008-10-14 15:30:00,1.5702,1.571,1.5687,1.5702,7074999960.0
2008-10-14 15:35:00,1.5703,1.5711,1.5696,1.5696,7074999960.0
2008-10-14 15:40:00,1.5695,1.5736,1.5691,1.573,7074999960.0
2008-10-14 15:45:00,1.5732,1.5734,1.5708,1.5708,7074999960.0
2008-10-14 15:50:00,1.5707,1.5715,1.5691,1.5707,7074999960.0
2008-10-14 15:55:00,1.5708,1.571,1.5684,1.5701,7074999960.0
2008-10-14 16:00:00,1.5702,1.5722,1.5691,1.5714,7074999960.0
2008-10-14 16:05:00,1.5715,1.5717,1.569,1.5697,7074999960.0
2008-10-14 16:10:00,1.5696,1.5704,1.5671,1.5699,7074999960.0
2008-10-14 16:15:00,1.5698,1.5708,1.5682,1.5685,7074999960.0
2008-10-14 16:20:00,1.5684,1.569,1.5651,1.5652,7074999960.0
2008-10-14 16:25:00,1.5653,1.5657,1.5632,1.5637,7074999960.0
2008-10-14 16:30:00,1.5638,1.566,1.5636,1.5657,7074999960.0
2008-10-14 16:35:00,1.5656,1.5675,1.5634,1.5649,7074999960.0
2008-10-14 16:40:00,1.565,1.5684,1.565,1.5676,7074999960.0
2008-10-14 16:45:00,1.5675,1.5677,1.5639,1.5646,7074999960.0
2008-10-14 16:50:00,1.5647,1.5651,1.5621,1.5642,7074999960.0
2008-10-14 16:55:00,1.5641,1.5654,1.563,1.5642,7074999960.0
2008-10-14 17:00:00,1.564,1.566,1.5639,1.5652,7074999960.0
2008-10-14 17:05:00,1.5651,1.5679,1.5646,1.5674,7074999960.0
2008-10-14 17:10:00,1.5673,1.569,1.5669,1.5673,7074999960.0
2008-10-14 17:15:00,1.5671,1.573,1.5671,1.5724,7074999960.0
2008-10-14 17:20:00,1.5723,1.5751,1.5716,1.5737,7074999960.0
2008-10-14 17:25:00,1.5736,1.5736,1.5692,1.5696,7074999960.0
2008-10-14 17:30:00,1.5697,1.5727,1.5695,1.5716,7074999960.0
2008-10-14 17:35:00,1.5715,1.5736,1.5709,1.5733,7074999960.0
2008-10-14 17:40:00,1.5732,1.579,1.5729,1.5775,7074999960.0
2008-10-14 17:45:00,1.5776,1.5803,1.577,1.5783,7074999960.0
2008-10-14 17:50:00,1.5784,1.5812,1.578,1.5804,7074999960.0
2008-10-14 17:55:00,1.5805,1.5852,1.58,1.5838,7074999960.0
2008-10-14 18:00:00,1.5837,1.5859,1.5832,1.5832,7074999960.0
2008-10-14 18:05:00,1.5833,1.5867,1.583,1.5856,7074999960.0
2008-10-14 18:10:00,1.5857,1.5857,1.582,1.582,7074999960.0
2008-10-14 18:15:00,1.5821,1.5827,1.579,1.5794,7074999960.0
2008-10-14 18:20:00,1.5793,1.5824,1.5781,1.5817,7074999960.0
2008-10-14 18:25:00,1.5816,1.5827,1.5804,1.5815,7074999960.0
2008-10-14 18:30:00,1.5816,1.5819,1.5806,1.5813,7074999960.0
2008-10-14 18:35:00,1.5812,1.5826,1.5791,1.5796,7074999960.0
2008-10-14 18:40:00,1.5788,1.5789,1.5771,1.5774,8213499981.0
2008-10-14 18:45:00,1.5775,1.57785,1.5763,1.5775,7212900015.0
2008-10-14 18:50:00,1.5776,1.5798,1.5772,1.5792,8863400029.0
2008-10-14 18:55:00,1.5791,1.5807,1.5778,1.578,10318399989.0
2008-10-14 19:00:00,1.5781,1.5806,1.5777,1.5803,10410499920.0
2008-10-14 19:05:00,1.5804,1.583,1.58,1.5816,10410499920.0
2008-10-14 19:10:00,1.5818,1.5833,1.5813,1.583,10410499920.0
2008-10-14 19:15:00,1.5831,1.5842,1.5817,1.5825,10410499920.0
2008-10-14 19:20:00,1.5826,1.585,1.5825,1.5843,10604899920.0
2008-10-14 19:25:00,1.5842,1.5855,1.5837,1.5847,10734499920.0
2008-10-14 19:30:00,1.5846,1.58555,1.584,1.5844,10210300000.0
2008-10-14 19:35:00,1.5842,1.5848,1.5836,1.5847,8862800074.0
2008-10-14 19:40:00,1.58485,1.5851,1.5842,1.5846,5786799999.0
2008-10-14 19:45:00,1.5847,1.5873,1.5845,1.5865,10609500035.0
2008-10-14 19:50:00,1.5864,1.5888,1.586,1.5883,10609500035.0
2008-10-14 19:55:00,1.5884,1.5884,1.5873,1.5875,10609500035.0
2008-10-14 20:00:00,1.5875,1.588,1.586,1.5862,7636099981.0
2008-10-14 20:05:00,1.5863,1.5875,1.5859,1.5872,7771699978.0
2008-10-14 20:10:00,1.5871,1.5874,1.5858,1.586,9216999965.0
2008-10-14 20:15:00,1.5862,1.5869,1.5854,1.5864,9216999965.0
2008-10-14 20:20:00,1.5865,1.5888,1.5857,1.5872,9216999965.0
2008-10-14 20:25:00,1.5873,1.5886,1.5869,1.5874,9216999965.0
2008-10-14 20:30:00,1.5875,1.5875,1.5856,1.5859,9216999965.0
2008-10-14 20:35:00,1.58605,1.58615,1.5851,1.58565,8043099985.0
2008-10-14 20:40:00,1.58565,1.58565,1.5833,1.5837,8593699996.0
2008-10-14 20:45:00,1.5838,1.5839,1.5826,1.5838,9346000010.0
2008-10-14 20:50:00,1.584,1.58465,1.583,1.5844,8416799988.0
2008-10-14 20:55:00,1.5845,1.5854,1.5827,1.5851,8739999975.0
2008-10-14 21:00:00,1.585,1.585,1.5835,1.5841,8739999975.0
2008-10-14 21:05:00,1.5842,1.5846,1.5838,1.584,8739999975.0
2008-10-14 21:10:00,1.5841,1.5856,1.5839,1.5856,9374500023.0
2008-10-14 21:15:00,1.5854,1.58645,1.5851,1.5863,9672500048.0
2008-10-14 21:20:00,1.586,1.5866,1.5856,1.5866,10153999945.0
2008-10-14 21:25:00,1.5867,1.5872,1.5858,1.5872,10153999945.0
2008-10-14 21:30:00,1.58735,1.5883,1.5866,1.5878,9448200024.0
2008-10-14 21:35:00,1.5878,1.5882,1.5866,1.5866,6559199987.0
2008-10-14 21:40:00,1.5867,1.5871,1.5861,1.58655,5820100085.0
2008-10-14 21:45:00,1.58655,1.5868,1.5856,1.5856,6640300015.0
2008-10-14 21:50:00,1.586,1.5864,1.5855,1.586,6269599969.0
2008-10-14 21:55:00,1.5859,1.587,1.5853,1.58555,7933399988.0
2008-10-14 22:00:00,1.5856,1.5868,1.5853,1.5865,3066199995.0
2008-10-14 22:05:00,1.5865,1.587,1.58535,1.5856,8912800032.0
2008-10-14 22:10:00,1.5856,1.587,1.5851,1.5865,6679999977.0
2008-10-14 22:15:00,1.5865,1.5874,1.5861,1.587,8817299992.0
2008-10-14 22:20:00,1.5871,1.5874,1.5862,1.5868,6122999972.0
2008-10-14 22:25:00,1.5863,1.5873,1.586,1.5861,6026699952.0
2008-10-14 22:30:00,1.5861,1.5868,1.586,1.58675,7061100000.0
2008-10-14 22:35:00,1.5868,1.58805,1.5864,1.5875,5145799971.0
2008-10-14 22:40:00,1.5875,1.5875,1.585,1.58525,5675699983.0
2008-10-14 22:45:00,1.5851,1.5851,1.5823,1.5827,6046800016.0
2008-10-14 22:50:00,1.5831,1.58395,1.5831,1.5834,5754999994.0
2008-10-14 22:55:00,1.5833,1.5837,1.58185,1.5828,3891500010.0
2008-10-14 23:00:00,1.5826,1.5829,1.5811,1.58265,434500000.0
2008-10-14 23:05:00,1.58265,1.5827,1.5812,1.5818,3744299973.0
2008-10-14 23:10:00,1.5818,1.58255,1.5817,1.58235,6439299991.0
2008-10-14 23:15:00,1.58235,1.5833,1.58235,1.58305,4253099984.0
2008-10-14 23:20:00,1.583,1.58365,1.5825,1.5826,4726199987.0
2008-10-14 23:25:00,1.5826,1.5826,1.5825,1.5825,2424999984.0
2008-10-14 23:30:00,1.5825,1.5828,1.58095,1.5828,4500399996.0
2008-10-14 23:35:00,1.5828,1.584,1.5827,1.58395,3850399969.0
2008-10-14 23:40:00,1.5839,1.58425,1.5833,1.5836,4462399980.0
2008-10-14 23:45:00,1.58375,1.5839,1.5825,1.5829,3660800018.0
2008-10-14 23:50:00,1.5829,1.5829,1.5825,1.5825,3617499999.0
2008-10-14 23:55:00,1.5825,1.5825,1.5807,1.581,2583200012.0
2008-10-15 00:00:00,1.5817,1.58205,1.5814,1.5817,5649099966.0
2008-10-15 00:05:00,1.5817,1.5843,1.5817,1.58395,6925499995.0
2008-10-15 00:10:00,1.58395,1.5844,1.5839,1.58395,4181299998.0
2008-10-15 00:15:00,1.5839,1.58405,1.5829,1.58295,5547599991.0
2008-10-15 00:20:00,1.58315,1.58315,1.5822,1.5822,4478999981.0
2008-10-15 00:25:00,1.5826,1.5833,1.5822,1.5831,7860600000.0
2008-10-15 00:30:00,1.5827,1.5827,1.5827,1.5827,6228000030.0
2008-10-15 00:35:00,1.5821,1.5823,1.5812,1.5819,4164200004.0
2008-10-15 00:40:00,1.5819,1.5826,1.58185,1.58195,4027899983.0
2008-10-15 00:45:00,1.5819,1.58225,1.5818,1.5819,1514099998.0
2008-10-15 00:50:00,1.5819,1.5848,1.5817,1.5834,4880800009.0
2008-10-15 00:55:00,1.5837,1.5837,1.5824,1.5825,3934500001.0
2008-10-15 01:00:00,1.5825,1.58255,1.5799,1.58,4388299996.0
2008-10-15 01:05:00,1.5799,1.5811,1.5793,1.58,8681300000.0
2008-10-15 01:10:00,1.58,1.58115,1.5799,1.5808,4167300004.0
2008-10-15 01:15:00,1.5808,1.5817,1.5807,1.58125,5666599966.0
2008-10-15 01:20:00,1.58125,1.58125,1.5796,1.5807,6550700028.0
2008-10-15 01:25:00,1.5807,1.5813,1.5794,1.5796,7935600083.0
2008-10-15 01:30:00,1.5806,1.58085,1.5788,1.579,5831900024.0
2008-10-15 01:35:00,1.579,1.579,1.579,1.579,5570400061.0
2008-10-15 01:40:00,1.579,1.57915,1.578,1.5791,6216199940.0
2008-10-15 01:45:00,1.5791,1.5805,1.5787,1.5803,6653499976.0
2008-10-15 01:50:00,1.5804,1.5817,1.58025,1.5809,7138299928.0
2008-10-15 01:55:00,1.5809,1.5812,1.5795,1.58,7678999957.0
2008-10-15 02:00:00,1.5801,1.5802,1.5779,1.5788,8490999950.0
2008-10-15 02:05:00,1.5789,1.5814,1.5788,1.5804,9140000026.0
2008-10-15 02:10:00,1.5803,1.5826,1.5802,1.5819,7644500038.0
2008-10-15 02:15:00,1.58185,1.58355,1.58185,1.58275,6557600043.0
2008-10-15 02:20:00,1.5829,1.58345,1.5814,1.582,8453200040.0
2008-10-15 02:25:00,1.5819,1.584,1.5819,1.5832,9042299970.0
2008-10-15 02:30:00,1.5832,1.5832,1.5816,1.58295,7359600020.0
2008-10-15 02:35:00,1.58285,1.583,1.5821,1.5822,6906700036.0
2008-10-15 02:40:00,1.5822,1.5822,1.5812,1.5822,7571000007.0
2008-10-15 02:45:00,1.5822,1.5822,1.5794,1.5802,4827100008.0
2008-10-15 02:50:00,1.5803,1.58245,1.5803,1.5818,8226600002.0
2008-10-15 02:55:00,1.5819,1.5837,1.5809,1.5835,6455599969.0
2008-10-15 03:00:00,1.5833,1.5836,1.5829,1.5829,6110499977.0
2008-10-15 03:05:00,1.5829,1.5829,1.5827,1.5829,2743999997.0
2008-10-15 03:10:00,1.58295,1.58335,1.5805,1.58165,7145999970.0
2008-10-15 03:15:00,1.5819,1.5828,1.5814,1.58235,7270899977.0
2008-10-15 03:20:00,1.5824,1.58265,1.5819,1.5819,3133000005.0
2008-10-15 03:25:00,1.5819,1.5824,1.5819,1.58215,4995199981.0
2008-10-15 03:30:00,1.58205,1.58225,1.5813,1.5819,4958100019.0
2008-10-15 03:35:00,1.5819,1.5819,1.5791,1.5798,4752900020.0
2008-10-15 03:40:00,1.5796,1.5809,1.5796,1.58,6895199990.0
2008-10-15 03:45:00,1.5801,1.5803,1.5773,1.5785,9387999838.0
2008-10-15 03:50:00,1.57805,1.57995,1.57805,1.57965,5689699987.0
2008-10-15 03:55:00,1.57975,1.5812,1.5797,1.58045,7261199990.0
2008-10-15 04:00:00,1.5805,1.5807,1.57895,1.5794,6917399992.0
2008-10-15 04:05:00,1.5792,1.5795,1.5776,1.5787,3933499980.0
2008-10-15 04:10:00,1.57855,1.5791,1.57835,1.5787,1787599997.0
2008-10-15 04:15:00,1.57895,1.57965,1.5787,1.5787,4186700006.0
2008-10-15 04:20:00,1.5786,1.5801,1.5786,1.5795,6706199967.0
2008-10-15 04:25:00,1.5794,1.5795,1.5786,1.5795,3777200007.0
2008-10-15 04:30:00,1.5792,1.5804,1.5789,1.579,5768000010.0
2008-10-15 04:35:00,1.5792,1.58015,1.5788,1.57935,6730600000.0
2008-10-15 04:40:00,1.5793,1.5796,1.5792,1.5792,5205100004.0
2008-10-15 04:45:00,1.5792,1.5796,1.5783,1.5791,7562900044.0
2008-10-15 04:50:00,1.5791,1.5798,1.5786,1.5788,2988000005.0
2008-10-15 04:55:00,1.5786,1.5792,1.5785,1.579,1652400011.0
2008-10-15 05:00:00,1.57885,1.579,1.5768,1.5768,6781599997.0
2008-10-15 05:05:00,1.5768,1.57755,1.5763,1.577,6622900037.0
2008-10-15 05:10:00,1.577,1.5776,1.577,1.5775,3603000001.0
2008-10-15 05:15:00,1.5777,1.5781,1.57745,1.578,3597899981.0
2008-10-15 05:20:00,1.57805,1.57875,1.57805,1.5786,4510399980.0
2008-10-15 05:25:00,1.5787,1.5791,1.578,1.5782,4035100027.0
2008-10-15 05:30:00,1.5782,1.5794,1.57695,1.57715,5068099993.0
2008-10-15 05:35:00,1.5771,1.57895,1.5771,1.57815,6636200060.0
2008-10-15 05:40:00,1.5781,1.5797,1.5779,1.5779,5485699998.0
2008-10-15 05:45:00,1.5778,1.5785,1.5766,1.5774,7466299976.0
2008-10-15 05:50:00,1.5773,1.578,1.5769,1.5778,8890499951.0
2008-10-15 05:55:00,1.5776,1.5779,1.5773,1.5774,8175200005.0
2008-10-15 06:00:00,1.5774,1.5774,1.576,1.5769,4301899969.0
2008-10-15 06:05:00,1.577,1.5778,1.5767,1.5773,4720499990.0
2008-10-15 06:10:00,1.57725,1.5782,1.57725,1.57765,5864399997.0
2008-10-15 06:15:00,1.5777,1.5777,1.5765,1.5765,4610399984.0
2008-10-15 06:20:00,1.5764,1.57645,1.57475,1.57485,6099499996.0
2008-10-15 06:25:00,1.57485,1.576,1.57445,1.57555,4965899996.0
2008-10-15 06:30:00,1.57545,1.57645,1.575,1.57645,7241399986.0
2008-10-15 06:35:00,1.5765,1.577,1.5758,1.57695,4538999945.0
2008-10-15 06:40:00,1.57695,1.577,1.5754,1.5756,6984599976.0
2008-10-15 06:45:00,1.5757,1.5767,1.5757,1.5765,6743899988.0
2008-10-15 06:50:00,1.5763,1.5774,1.5755,1.5773,4645499986.0
2008-10-15 06:55:00,1.57745,1.57745,1.5764,1.5764,6187200005.0
2008-10-15 07:00:00,1.5767,1.5767,1.5752,1.576,7083700008.0
2008-10-15 07:05:00,1.5759,1.57695,1.5759,1.57685,5258999980.0
2008-10-15 07:10:00,1.57685,1.57725,1.5766,1.5772,4533999978.0
2008-10-15 07:15:00,1.57725,1.5777,1.5769,1.5769,3126599998.0
2008-10-15 07:20:00,1.5769,1.577,1.5768,1.5769,4254400011.0
2008-10-15 07:25:00,1.5769,1.5783,1.5769,1.578,6252800006.0
2008-10-15 07:30:00,1.5779,1.578,1.5771,1.5774,6714900036.0
2008-10-15 07:35:00,1.5774,1.5782,1.5774,1.57765,6962499969.0
2008-10-15 07:40:00,1.5776,1.5783,1.5775,1.57755,6907799989.0
2008-10-15 07:45:00,1.5775,1.578,1.5767,1.5768,4231799998.0
2008-10-15 07:50:00,1.5769,1.5777,1.5767,1.5777,3758799977.0
2008-10-15 07:55:00,1.5779,1.578,1.5751,1.5759,9379999915.0
2008-10-15 08:00:00,1.5756,1.5762,1.5729,1.5742,9379999915.0
2008-10-15 08:05:00,1.5743,1.5759,1.5737,1.5752,9490799930.0
2008-10-15 08:10:00,1.5749,1.5749,1.5721,1.5724,9933999990.0
2008-10-15 08:15:00,1.5725,1.5733,1.5709,1.5726,9933999990.0
2008-10-15 08:20:00,1.5728,1.5738,1.5716,1.5737,9933999990.0
2008-10-15 08:25:00,1.5739,1.5754,1.5736,1.5748,9933999990.0
2008-10-15 08:30:00,1.5747,1.5754,1.5737,1.5741,9933999990.0
2008-10-15 08:35:00,1.574,1.5753,1.5734,1.575,9933999990.0
2008-10-15 08:40:00,1.5749,1.5763,1.5728,1.5743,9933999990.0
2008-10-15 08:45:00,1.57475,1.5761,1.5737,1.5737,8360299981.0
2008-10-15 08:50:00,1.5738,1.5759,1.5738,1.5756,8260999955.0
2008-10-15 08:55:00,1.5755,1.5755,1.5741,1.5743,8935599997.0
2008-10-15 09:00:00,1.5744,1.5763,1.5742,1.5753,9537999970.0
2008-10-15 09:05:00,1.5752,1.5752,1.5733,1.5744,9537999970.0
2008-10-15 09:10:00,1.5745,1.5761,1.5742,1.5759,9537999970.0
2008-10-15 09:15:00,1.5758,1.5788,1.5754,1.5777,9537999970.0
2008-10-15 09:20:00,1.5776,1.5779,1.5768,1.5776,9537999970.0
2008-10-15 09:25:00,1.5777,1.5786,1.5772,1.5773,8836699983.0
2008-10-15 09:30:00,1.5772,1.5772,1.5745,1.5755,7197499965.0
2008-10-15 09:35:00,1.5759,1.5761,1.5724,1.5742,8946499860.0
2008-10-15 09:40:00,1.5743,1.5774,1.5741,1.575,8946499860.0
2008-10-15 09:45:00,1.5751,1.57565,1.5739,1.5754,9182899890.0
2008-10-15 09:50:00,1.5753,1.5785,1.5751,1.5782,9537499935.0
2008-10-15 09:55:00,1.5781,1.5789,1.5777,1.5787,9537499935.0
2008-10-15 10:00:00,1.5788,1.5805,1.5785,1.5796,9537499935.0
2008-10-15 10:05:00,1.5795,1.5802,1.5781,1.5781,9537499935.0
2008-10-15 10:10:00,1.578,1.5791,1.5747,1.5765,9537499935.0
2008-10-15 10:15:00,1.5773,1.5794,1.577,1.5792,9537499935.0
2008-10-15 10:20:00,1.5793,1.5799,1.5786,1.5796,9537499935.0
2008-10-15 10:25:00,1.5797,1.5809,1.5795,1.5801,7822099975.0
2008-10-15 10:30:00,1.58,1.581,1.5784,1.5786,7254499960.0
2008-10-15 10:35:00,1.5787,1.5798,1.5771,1.5772,7254499960.0
2008-10-15 10:40:00,1.5771,1.5781,1.5765,1.577,7254499960.0
2008-10-15 10:45:00,1.5769,1.5778,1.574,1.5756,7254499960.0
2008-10-15 10:50:00,1.5759,1.5781,1.5745,1.578,9806499975.0
2008-10-15 10:55:00,1.5781,1.5782,1.5758,1.5773,9806499975.0
2008-10-15 11:00:00,1.577,1.5781,1.5758,1.5765,9806499975.0
2008-10-15 11:05:00,1.5766,1.5771,1.5752,1.5762,9806499975.0
2008-10-15 11:10:00,1.5761,1.5762,1.5738,1.5751,9806499975.0
2008-10-15 11:15:00,1.5755,1.5769,1.5743,1.5768,9578299982.0
2008-10-15 11:20:00,1.5767,1.577,1.5757,1.5767,8665500010.0
2008-10-15 11:25:00,1.5768,1.5789,1.5768,1.5786,9037999980.0
2008-10-15 11:30:00,1.5785,1.5798,1.5782,1.5796,9185800020.0
2008-10-15 11:35:00,1.57975,1.5798,1.5785,1.5791,7185099944.0
2008-10-15 11:40:00,1.5792,1.57925,1.5784,1.5785,7444999920.0
2008-10-15 11:45:00,1.5784,1.5788,1.5766,1.577,10487099964.0
2008-10-15 11:50:00,1.5771,1.5772,1.576,1.5763,9607499980.0
2008-10-15 11:55:00,1.5762,1.5802,1.5757,1.5796,8810399989.0
2008-10-15 12:00:00,1.5795,1.5799,1.578,1.5784,8278999995.0
2008-10-15 12:05:00,1.5783,1.5801,1.5783,1.58,8278999995.0
2008-10-15 12:10:00,1.5801,1.5801,1.5784,1.5794,8278999995.0
2008-10-15 12:15:00,1.5795,1.5803,1.5789,1.5796,8278999995.0
2008-10-15 12:20:00,1.5795,1.5804,1.5794,1.5796,8262600004.0
2008-10-15 12:25:00,1.5797,1.5799,1.579,1.5798,9358599995.0
2008-10-15 12:30:00,1.5797,1.5814,1.5783,1.5802,10132999965.0
2008-10-15 12:35:00,1.5801,1.5809,1.5788,1.5794,10132999965.0
2008-10-15 12:40:00,1.5795,1.5806,1.5774,1.5791,10132999965.0
2008-10-15 12:45:00,1.5792,1.5829,1.5789,1.5819,10132999965.0
2008-10-15 12:50:00,1.5818,1.5823,1.5811,1.5813,10132999965.0
2008-10-15 12:55:00,1.5814,1.5823,1.5802,1.5811,8871799947.0
2008-10-15 13:00:00,1.5809,1.5822,1.5809,1.5816,8030999935.0
2008-10-15 13:05:00,1.5817,1.5835,1.5808,1.582,8030999935.0
2008-10-15 13:10:00,1.5821,1.583,1.5819,1.5824,8030999935.0
2008-10-15 13:15:00,1.5825,1.5828,1.5814,1.5827,8030999935.0
2008-10-15 13:20:00,1.5829,1.5837,1.5824,1.5828,8030999935.0
2008-10-15 13:25:00,1.5827,1.5834,1.5818,1.5831,8030999935.0
2008-10-15 13:30:00,1.5832,1.5849,1.5832,1.5841,8283799945.0
2008-10-15 13:35:00,1.584,1.5846,1.5834,1.584,9294999985.0
2008-10-15 13:40:00,1.5841,1.586,1.584,1.5844,9294999985.0
2008-10-15 13:45:00,1.5845,1.5852,1.584,1.5842,9294999985.0
2008-10-15 13:50:00,1.5843,1.5844,1.583,1.5842,9294999985.0
2008-10-15 13:55:00,1.5841,1.5843,1.5832,1.5841,9851599987.0
2008-10-15 14:00:00,1.5842,1.5859,1.584,1.5844,10686499990.0
2008-10-15 14:05:00,1.5845,1.5847,1.5816,1.5829,10686499990.0
2008-10-15 14:10:00,1.583,1.5837,1.5814,1.583,10686499990.0
2008-10-15 14:15:00,1.5826,1.5862,1.5826,1.5856,10686499990.0
2008-10-15 14:20:00,1.5857,1.5877,1.584,1.5841,10686499990.0
2008-10-15 14:25:00,1.5837,1.5859,1.5825,1.5848,10686499990.0
2008-10-15 14:30:00,1.5846,1.5866,1.5839,1.5855,10686499990.0
2008-10-15 14:35:00,1.5856,1.5872,1.585,1.586,10686499990.0
2008-10-15 14:40:00,1.5861,1.5869,1.5851,1.5858,10686499990.0
2008-10-15 14:45:00,1.5859,1.5873,1.5846,1.586,10686499990.0
2008-10-15 14:50:00,1.5861,1.5866,1.5843,1.5857,10686499990.0
2008-10-15 14:55:00,1.5858,1.5859,1.5837,1.5846,10686499990.0
2008-10-15 15:00:00,1.5845,1.5848,1.5823,1.583,10686499990.0
2008-10-15 15:05:00,1.5829,1.5838,1.5823,1.5833,10686499990.0
2008-10-15 15:10:00,1.5832,1.5852,1.583,1.5852,10686499990.0
2008-10-15 15:15:00,1.5853,1.5892,1.5853,1.5876,10686499990.0
2008-10-15 15:20:00,1.5875,1.5879,1.5844,1.5851,10686499990.0
2008-10-15 15:25:00,1.585,1.5902,1.5847,1.588,10686499990.0
2008-10-15 15:30:00,1.5879,1.59,1.5859,1.5883,10686499990.0
2008-10-15 15:35:00,1.5882,1.5896,1.5873,1.5876,10686499990.0
2008-10-15 15:40:00,1.5875,1.5899,1.5874,1.5886,10686499990.0
2008-10-15 15:45:00,1.5887,1.5894,1.5867,1.5878,10686499990.0
2008-10-15 15:50:00,1.5879,1.5904,1.5875,1.5889,10686499990.0
2008-10-15 15:55:00,1.5887,1.5919,1.5886,1.5908,10686499990.0
2008-10-15 16:00:00,1.5901,1.5925,1.5898,1.5925,10686499990.0
2008-10-15 16:05:00,1.5924,1.5946,1.592,1.594,10686499990.0
2008-10-15 16:10:00,1.5941,1.5948,1.593,1.5935,10686499990.0
2008-10-15 16:15:00,1.5934,1.5951,1.5919,1.5951,10686499990.0
2008-10-15 16:20:00,1.595,1.5962,1.5931,1.596,10686499990.0
2008-10-15 16:25:00,1.5959,1.5963,1.5953,1.5958,10686499990.0
2008-10-15 16:30:00,1.5959,1.5993,1.5954,1.5976,10686499990.0
2008-10-15 16:35:00,1.5977,1.6036,1.5973,1.6034,10686499990.0
2008-10-15 16:40:00,1.6035,1.6042,1.6007,1.601,10686499990.0
2008-10-15 16:45:00,1.6011,1.6032,1.6009,1.6011,10686499990.0
2008-10-15 16:50:00,1.601,1.607,1.6006,1.6046,10686499990.0
2008-10-15 16:55:00,1.6047,1.6048,1.5971,1.5972,10686499990.0
2008-10-15 17:00:00,1.597,1.6007,1.5931,1.5982,10686499990.0
2008-10-15 17:05:00,1.5983,1.6002,1.5975,1.5982,10686499990.0
2008-10-15 17:10:00,1.5983,1.6008,1.5981,1.6007,10686499990.0
2008-10-15 17:15:00,1.6008,1.6016,1.5991,1.6012,10686499990.0
2008-10-15 17:20:00,1.6011,1.602,1.5994,1.6013,10686499990.0
2008-10-15 17:25:00,1.6012,1.6036,1.601,1.6018,10686499990.0
2008-10-15 17:30:00,1.6017,1.6037,1.6008,1.6019,10686499990.0
2008-10-15 17:35:00,1.6018,1.6018,1.6002,1.6014,10686499990.0
2008-10-15 17:40:00,1.6013,1.6016,1.6001,1.6007,10611500017.0
2008-10-15 17:45:00,1.6006,1.6007,1.5994,1.6001,10561500035.0
2008-10-15 17:50:00,1.6002,1.6009,1.5984,1.5994,10561500035.0
2008-10-15 17:55:00,1.5995,1.6023,1.599,1.6007,10561500035.0
2008-10-15 18:00:00,1.6003,1.6016,1.5977,1.599,10561500035.0
2008-10-15 18:05:00,1.5989,1.6,1.5971,1.5977,10561500035.0
2008-10-15 18:10:00,1.5975,1.5993,1.5966,1.5989,10561500035.0
2008-10-15 18:15:00,1.5988,1.5997,1.5954,1.5961,10561500035.0
2008-10-15 18:20:00,1.596,1.5963,1.5936,1.5942,10561500035.0
2008-10-15 18:25:00,1.5941,1.5971,1.5934,1.5966,8449200028.0
2008-10-15 18:30:00,1.5956,1.5968,1.5945,1.5949,10552600027.0
2008-10-15 18:35:00,1.595,1.599,1.5949,1.5976,10516999995.0
2008-10-15 18:40:00,1.5975,1.5978,1.5951,1.5962,10516999995.0
2008-10-15 18:45:00,1.5958,1.5986,1.59555,1.5977,10151800029.0
2008-10-15 18:50:00,1.5974,1.5981,1.5962,1.5977,10507999945.0
2008-10-15 18:55:00,1.5976,1.5992,1.5973,1.5979,10006399949.0
2008-10-15 19:00:00,1.598,1.6005,1.5977,1.5988,10172499940.0
2008-10-15 19:05:00,1.5987,1.6028,1.5986,1.6014,10172499940.0
2008-10-15 19:10:00,1.6013,1.6016,1.5998,1.59985,8337899967.0
2008-10-15 19:15:00,1.5999,1.6008,1.5988,1.6,9229900001.0
2008-10-15 19:20:00,1.6001,1.6003,1.5963,1.5968,9993500050.0
2008-10-15 19:25:00,1.5969,1.598,1.5964,1.5978,9993500050.0
2008-10-15 19:30:00,1.5976,1.6002,1.5974,1.5999,9993500050.0
2008-10-15 19:35:00,1.5997,1.6016,1.5993,1.6009,9993500050.0
2008-10-15 19:40:00,1.601,1.6014,1.5998,1.6003,9993500050.0
2008-10-15 19:45:00,1.6002,1.6008,1.5986,1.5991,9993500050.0
2008-10-15 19:50:00,1.599,1.6014,1.5985,1.601,9993500050.0
2008-10-15 19:55:00,1.6011,1.6053,1.6009,1.6039,10210299934.0
2008-10-15 20:00:00,1.604,1.6041,1.602,1.6032,10115099930.0
2008-10-15 20:05:00,1.6033,1.6045,1.601,1.6014,9517500030.0
2008-10-15 20:10:00,1.6015,1.6031,1.6011,1.6023,9517500030.0
2008-10-15 20:15:00,1.6024,1.6048,1.6021,1.6023,9517500030.0
2008-10-15 20:20:00,1.6026,1.6045,1.602,1.6042,7210100012.0
2008-10-15 20:25:00,1.6043,1.6053,1.602,1.6048,5815500015.0
2008-10-15 20:30:00,1.6047,1.6051,1.6033,1.6036,5815500015.0
2008-10-15 20:35:00,1.6035,1.6049,1.6022,1.6024,5815500015.0
2008-10-15 20:40:00,1.6025,1.604,1.6011,1.6026,5815500015.0
2008-10-15 20:45:00,1.6025,1.6038,1.6016,1.6036,5815500015.0
2008-10-15 20:50:00,1.6035,1.6055,1.6029,1.6055,5815500015.0
2008-10-15 20:55:00,1.6054,1.606,1.604,1.6043,6141899904.0
2008-10-15 21:00:00,1.6044,1.605,1.6035,1.6042,6359499830.0
2008-10-15 21:05:00,1.6043,1.6049,1.603,1.6033,6359499830.0
2008-10-15 21:10:00,1.6031,1.6031,1.6,1.601,6359499830.0
2008-10-15 21:15:00,1.6007,1.60165,1.5997,1.6011,7403299886.0
2008-10-15 21:20:00,1.60115,1.6024,1.6007,1.60195,6556900004.0
2008-10-15 21:25:00,1.6024,1.6024,1.6007,1.6017,8335500050.0
2008-10-15 21:30:00,1.6018,1.60235,1.6007,1.6012,8750700065.0
2008-10-15 21:35:00,1.6013,1.6024,1.6007,1.6018,5738799995.0
2008-10-15 21:40:00,1.6018,1.6029,1.6016,1.6023,9371699940.0
2008-10-15 21:45:00,1.6024,1.6034,1.6008,1.6018,10270000030.0
2008-10-15 21:50:00,1.6019,1.6039,1.6018,1.60325,10461100081.0
2008-10-15 21:55:00,1.6031,1.6044,1.6015,1.6023,9953000005.0
2008-10-15 22:00:00,1.6024,1.6073,1.6023,1.607,9953000005.0
2008-10-15 22:05:00,1.6072,1.6072,1.6034,1.6042,9953000005.0
2008-10-15 22:10:00,1.6043,1.6045,1.6011,1.6011,8413500060.0
2008-10-15 22:15:00,1.6016,1.6029,1.601,1.6017,8161600079.0
2008-10-15 22:20:00,1.6016,1.6016,1.6002,1.60105,5469700058.0
2008-10-15 22:25:00,1.60105,1.6056,1.6003,1.6051,9422399976.0
2008-10-15 22:30:00,1.6052,1.6055,1.60275,1.6032,7113599987.0
2008-10-15 22:35:00,1.60325,1.606,1.6032,1.6056,7363700000.0
2008-10-15 22:40:00,1.6056,1.6072,1.6043,1.6068,6999800019.0
2008-10-15 22:45:00,1.6071,1.6085,1.6063,1.6074,8155800004.0
2008-10-15 22:50:00,1.6069,1.6077,1.6036,1.6043,8097300010.0
2008-10-15 22:55:00,1.60425,1.6081,1.60295,1.6081,4927800016.0
2008-10-15 23:00:00,1.6079,1.6079,1.6061,1.60675,420700000.0
2008-10-15 23:05:00,1.60665,1.6069,1.604,1.60535,4479200008.0
2008-10-15 23:10:00,1.6048,1.60575,1.60315,1.60365,3390200009.0
2008-10-15 23:15:00,1.60345,1.60345,1.6025,1.6033,7396399973.0
2008-10-15 23:20:00,1.60345,1.6036,1.6014,1.60205,4933400011.0
2008-10-15 23:25:00,1.602,1.602,1.60085,1.6009,3243099987.0
2008-10-15 23:30:00,1.6013,1.6047,1.6009,1.6033,6669999991.0
2008-10-15 23:35:00,1.6036,1.60505,1.6033,1.6039,6992499915.0
2008-10-15 23:40:00,1.604,1.60435,1.6039,1.6039,2157699981.0
2008-10-15 23:45:00,1.6039,1.6043,1.6035,1.6037,4055800028.0
2008-10-15 23:50:00,1.6039,1.6039,1.6037,1.6037,5660300062.0
2008-10-15 23:55:00,1.6037,1.6039,1.6026,1.6026,4135400068.0
2008-10-16 00:00:00,1.60265,1.60375,1.6023,1.60335,5218099992.0
2008-10-16 00:05:00,1.60335,1.60385,1.6027,1.603,3605400019.0
2008-10-16 00:10:00,1.603,1.603,1.6016,1.6018,5592700015.0
2008-10-16 00:15:00,1.6016,1.6018,1.6005,1.6009,6392400019.0
2008-10-16 00:20:00,1.6009,1.6009,1.599,1.5994,4559900011.0
2008-10-16 00:25:00,1.5995,1.6001,1.59925,1.5997,6739400010.0
2008-10-16 00:30:00,1.5997,1.59995,1.5997,1.5997,2787199966.0
2008-10-16 00:35:00,1.5997,1.6001,1.599,1.5997,2818799996.0
2008-10-16 00:40:00,1.5997,1.60055,1.5997,1.6,1796499982.0
2008-10-16 00:45:00,1.60005,1.60145,1.60005,1.6011,4719700003.0
2008-10-16 00:50:00,1.6012,1.60155,1.6008,1.6012,2047899989.0
2008-10-16 00:55:00,1.6016,1.6022,1.6012,1.6021,4116300023.0
2008-10-16 01:00:00,1.6021,1.6024,1.6015,1.60175,4151000009.0
2008-10-16 01:05:00,1.6015,1.6025,1.6015,1.60215,3136199983.0
2008-10-16 01:10:00,1.60215,1.6033,1.60215,1.60255,3108699978.0
2008-10-16 01:15:00,1.6026,1.6042,1.60215,1.6038,6892699977.0
2008-10-16 01:20:00,1.604,1.60555,1.604,1.6048,6312900059.0
2008-10-16 01:25:00,1.6048,1.60495,1.6034,1.6039,4253600036.0
2008-10-16 01:30:00,1.6037,1.60415,1.6034,1.60365,4397100004.0
2008-10-16 01:35:00,1.60375,1.6039,1.6017,1.6021,8379200008.0
2008-10-16 01:40:00,1.60195,1.6043,1.60195,1.6033,6961500027.0
2008-10-16 01:45:00,1.6032,1.6033,1.6012,1.6013,5189900037.0
2008-10-16 01:50:00,1.6015,1.60205,1.6012,1.6016,6070500019.0
2008-10-16 01:55:00,1.6012,1.60225,1.6012,1.6018,5600499989.0
2008-10-16 02:00:00,1.60165,1.60375,1.6015,1.60335,4073200012.0
2008-10-16 02:05:00,1.60325,1.6054,1.6026,1.6051,7173300029.0
2008-10-16 02:10:00,1.6052,1.6062,1.6044,1.6057,10245700036.0
2008-10-16 02:15:00,1.6057,1.6058,1.6048,1.6057,4749100002.0
2008-10-16 02:20:00,1.6057,1.6069,1.6055,1.6063,3305399968.0
2008-10-16 02:25:00,1.6063,1.6063,1.60455,1.60525,6125300018.0
2008-10-16 02:30:00,1.60525,1.6061,1.60525,1.60595,5276899990.0
2008-10-16 02:35:00,1.60605,1.6063,1.6056,1.6057,4782000003.0
2008-10-16 02:40:00,1.6057,1.6078,1.6052,1.6074,2822400003.0
2008-10-16 02:45:00,1.6075,1.6075,1.605,1.6052,1129499970.0
2008-10-16 02:50:00,1.6053,1.6056,1.6047,1.6047,4873199996.0
2008-10-16 02:55:00,1.6048,1.6053,1.604,1.6045,8814699977.0
2008-10-16 03:00:00,1.60465,1.60575,1.60465,1.6052,6346200001.0
2008-10-16 03:05:00,1.6052,1.6052,1.6032,1.60335,8080599986.0
2008-10-16 03:10:00,1.60345,1.60425,1.60345,1.6036,4159900004.0
2008-10-16 03:15:00,1.6036,1.6048,1.6029,1.6034,5927699985.0
2008-10-16 03:20:00,1.60345,1.6054,1.60345,1.6049,7376900001.0
2008-10-16 03:25:00,1.60485,1.607,1.6046,1.6055,6860199993.0
2008-10-16 03:30:00,1.6055,1.6072,1.6055,1.6061,5032199986.0
2008-10-16 03:35:00,1.6062,1.6063,1.6053,1.60595,5172100014.0
2008-10-16 03:40:00,1.6059,1.6063,1.6051,1.6054,8032400027.0
2008-10-16 03:45:00,1.6056,1.606,1.6036,1.604,8315499987.0
2008-10-16 03:50:00,1.6041,1.6062,1.60335,1.6034,8410499942.0
2008-10-16 03:55:00,1.6039,1.6042,1.6024,1.60315,9910199926.0
2008-10-16 04:00:00,1.6032,1.6077,1.603,1.6071,8104699932.0
2008-10-16 04:05:00,1.607,1.6072,1.6046,1.6052,9684999880.0
2008-10-16 04:10:00,1.6048,1.6067,1.6045,1.6056,8343699981.0
2008-10-16 04:15:00,1.60535,1.6063,1.6042,1.6042,6595800013.0
2008-10-16 04:20:00,1.6041,1.605,1.6032,1.6042,7192300014.0
2008-10-16 04:25:00,1.6042,1.60455,1.6022,1.6031,5429999978.0
2008-10-16 04:30:00,1.60305,1.60305,1.6001,1.6001,5964999993.0
2008-10-16 04:35:00,1.6004,1.6018,1.6002,1.601,7186799993.0
2008-10-16 04:40:00,1.601,1.6046,1.5999,1.6026,8556300004.0
2008-10-16 04:45:00,1.601,1.6021,1.5997,1.6005,7654500037.0
2008-10-16 04:50:00,1.6004,1.6009,1.5927,1.5954,10032300020.0
2008-10-16 04:55:00,1.5957,1.6019,1.5953,1.6001,10381499900.0
2008-10-16 05:00:00,1.6002,1.6009,1.593,1.5951,10223699992.0
2008-10-16 05:05:00,1.5958,1.6015,1.5958,1.6013,7944600006.0
2008-10-16 05:10:00,1.602,1.6022,1.5984,1.6014,2047599992.0
2008-10-16 05:15:00,1.60135,1.6018,1.6,1.6006,7249999945.0
2008-10-16 05:20:00,1.6013,1.6013,1.6005,1.6013,6545199998.0
2008-10-16 05:25:00,1.6013,1.6013,1.5965,1.5981,8844499911.0
2008-10-16 05:30:00,1.5982,1.5985,1.5967,1.5974,7897999875.0
2008-10-16 05:35:00,1.5973,1.59785,1.5963,1.59745,8239199974.0
2008-10-16 05:40:00,1.5975,1.5984,1.5974,1.5983,6572700007.0
2008-10-16 05:45:00,1.5981,1.599,1.5976,1.59825,5528599997.0
2008-10-16 05:50:00,1.5984,1.5985,1.5971,1.5978,5323699940.0
2008-10-16 05:55:00,1.5978,1.5983,1.5978,1.598,6089400008.0
2008-10-16 06:00:00,1.598,1.5982,1.5974,1.5978,2090800008.0
2008-10-16 06:05:00,1.5978,1.598,1.5962,1.5963,2504500014.0
2008-10-16 06:10:00,1.5964,1.5966,1.5925,1.5949,4802500025.0
2008-10-16 06:15:00,1.59475,1.5949,1.5925,1.5934,9434900017.0
2008-10-16 06:20:00,1.5935,1.5944,1.5923,1.5927,10593000015.0
2008-10-16 06:25:00,1.5928,1.5933,1.5887,1.5907,10593000015.0
2008-10-16 06:30:00,1.5906,1.5938,1.5904,1.5926,10593000015.0
2008-10-16 06:35:00,1.5925,1.5926,1.5886,1.589,10593000015.0
2008-10-16 06:40:00,1.5892,1.5907,1.5881,1.589,10593000015.0
2008-10-16 06:45:00,1.5891,1.5923,1.5888,1.5923,10593000015.0
2008-10-16 06:50:00,1.5925,1.5926,1.5895,1.5899,10593000015.0
2008-10-16 06:55:00,1.58985,1.5902,1.5887,1.5891,8986000028.0
2008-10-16 07:00:00,1.589,1.5937,1.5887,1.5935,10536499990.0
2008-10-16 07:05:00,1.5936,1.5957,1.5932,1.5954,9570499935.0
2008-10-16 07:10:00,1.5953,1.5985,1.5939,1.5943,9570499935.0
2008-10-16 07:15:00,1.5944,1.5955,1.5915,1.5925,9570499935.0
2008-10-16 07:20:00,1.5926,1.5943,1.5913,1.5934,9570499935.0
2008-10-16 07:25:00,1.5938,1.5954,1.5936,1.5951,7023500007.0
2008-10-16 07:30:00,1.5952,1.5955,1.5941,1.5952,7453500065.0
2008-10-16 07:35:00,1.5951,1.5969,1.5946,1.5953,7453500065.0
2008-10-16 07:40:00,1.5954,1.5979,1.5943,1.597,7453500065.0
2008-10-16 07:45:00,1.5971,1.5994,1.5964,1.5984,7453500065.0
2008-10-16 07:50:00,1.5989,1.5998,1.5979,1.5988,9031899953.0
2008-10-16 07:55:00,1.599,1.6,1.5978,1.599,9426499925.0
2008-10-16 08:00:00,1.5991,1.6008,1.5984,1.5996,9426499925.0
2008-10-16 08:05:00,1.5997,1.6001,1.5985,1.5998,9426499925.0
2008-10-16 08:10:00,1.5999,1.6008,1.5958,1.5959,9426499925.0
2008-10-16 08:15:00,1.596,1.5989,1.5956,1.5984,9426499925.0
2008-10-16 08:20:00,1.5983,1.6005,1.5983,1.6003,9426499925.0
2008-10-16 08:25:00,1.6004,1.6015,1.5951,1.5962,9426499925.0
2008-10-16 08:30:00,1.5963,1.6002,1.5962,1.5991,9426499925.0
2008-10-16 08:35:00,1.599,1.5994,1.5967,1.5971,9426499925.0
2008-10-16 08:40:00,1.597,1.599,1.5955,1.5983,9426499925.0
2008-10-16 08:45:00,1.5982,1.6021,1.5943,1.5975,9426499925.0
2008-10-16 08:50:00,1.5973,1.5983,1.5942,1.5947,9426499925.0
2008-10-16 08:55:00,1.5946,1.5956,1.5938,1.594,9426499925.0
2008-10-16 09:00:00,1.5937,1.5978,1.5934,1.5955,9426499925.0
2008-10-16 09:05:00,1.5954,1.5967,1.5925,1.5936,9426499925.0
2008-10-16 09:10:00,1.5938,1.5952,1.593,1.5939,9426499925.0
2008-10-16 09:15:00,1.5938,1.5942,1.5905,1.5906,9426499925.0
2008-10-16 09:20:00,1.5907,1.5913,1.5893,1.5904,9426499925.0
2008-10-16 09:25:00,1.5905,1.5939,1.5904,1.5937,9426499925.0
2008-10-16 09:30:00,1.5938,1.594,1.59,1.5907,9426499925.0
2008-10-16 09:35:00,1.5908,1.5955,1.5901,1.5954,9426499925.0
2008-10-16 09:40:00,1.5953,1.5962,1.5934,1.5956,9426499925.0
2008-10-16 09:45:00,1.5955,1.5956,1.5924,1.5924,9426499925.0
2008-10-16 09:50:00,1.5925,1.5931,1.5906,1.5928,9426499925.0
2008-10-16 09:55:00,1.5929,1.5974,1.5921,1.5967,6118499947.0
2008-10-16 10:00:00,1.5969,1.6013,1.5958,1.5979,1156499980.0
2008-10-16 10:05:00,1.5978,1.6022,1.5973,1.6009,1156499980.0
2008-10-16 10:10:00,1.6008,1.6027,1.6002,1.601,1156499980.0
2008-10-16 10:15:00,1.6009,1.6072,1.6006,1.6067,3102600028.0
2008-10-16 10:20:00,1.6066,1.6068,1.6045,1.6053,4400000060.0
2008-10-16 10:25:00,1.6055,1.608,1.6051,1.6079,4400000060.0
2008-10-16 10:30:00,1.608,1.6111,1.6063,1.6103,4400000060.0
2008-10-16 10:35:00,1.6098,1.6117,1.608,1.6097,4400000060.0
2008-10-16 10:40:00,1.6096,1.6096,1.6063,1.6075,4400000060.0
2008-10-16 10:45:00,1.6076,1.6101,1.6072,1.6098,4400000060.0
2008-10-16 10:50:00,1.6099,1.6101,1.6077,1.6082,4400000060.0
2008-10-16 10:55:00,1.6083,1.6088,1.6064,1.607,4400000060.0
2008-10-16 11:00:00,1.6069,1.6087,1.6061,1.6062,6413400044.0
2008-10-16 11:05:00,1.6063,1.6097,1.6055,1.6082,9433500020.0
2008-10-16 11:10:00,1.6081,1.6092,1.6075,1.6084,9433500020.0
2008-10-16 11:15:00,1.6083,1.6094,1.6074,1.6088,9433500020.0
2008-10-16 11:20:00,1.609,1.6092,1.607,1.608,9433500020.0
2008-10-16 11:25:00,1.6079,1.6079,1.6064,1.6072,9433500020.0
2008-10-16 11:30:00,1.6071,1.6071,1.6042,1.6043,9433500020.0
2008-10-16 11:35:00,1.6045,1.6083,1.6041,1.6081,9433500020.0
2008-10-16 11:40:00,1.608,1.6087,1.6064,1.6071,9433500020.0
2008-10-16 11:45:00,1.607,1.6083,1.6049,1.6076,9433500020.0
2008-10-16 11:50:00,1.6075,1.6087,1.6055,1.6063,9433500020.0
2008-10-16 11:55:00,1.6062,1.6078,1.6054,1.6058,9433500020.0
2008-10-16 12:00:00,1.6057,1.6058,1.6032,1.6045,9433500020.0
2008-10-16 12:05:00,1.6043,1.606,1.6033,1.6045,9433500020.0
2008-10-16 12:10:00,1.6046,1.6049,1.6032,1.6032,9433500020.0
2008-10-16 12:15:00,1.6031,1.6038,1.6015,1.6017,9433500020.0
2008-10-16 12:20:00,1.6018,1.6035,1.6006,1.6008,8511700016.0
2008-10-16 12:25:00,1.6009,1.602,1.5986,1.6007,7129000010.0
2008-10-16 12:30:00,1.6006,1.6017,1.5994,1.6012,7129000010.0
2008-10-16 12:35:00,1.6014,1.6032,1.6002,1.6027,7129000010.0
2008-10-16 12:40:00,1.6029,1.604,1.6014,1.6017,7129000010.0
2008-10-16 12:45:00,1.6016,1.6023,1.6009,1.6021,7129000010.0
2008-10-16 12:50:00,1.602,1.6021,1.5969,1.597,7129000010.0
2008-10-16 12:55:00,1.5969,1.5977,1.5918,1.594,7129000010.0
2008-10-16 13:00:00,1.5941,1.5966,1.5941,1.5961,7129000010.0
2008-10-16 13:05:00,1.5962,1.6003,1.5951,1.5988,7129000010.0
2008-10-16 13:10:00,1.5993,1.6033,1.5981,1.603,7129000010.0
2008-10-16 13:15:00,1.6029,1.606,1.6022,1.6049,7129000010.0
2008-10-16 13:20:00,1.605,1.6051,1.6027,1.6028,7129000010.0
2008-10-16 13:25:00,1.6027,1.6064,1.6022,1.606,7129000010.0
2008-10-16 13:30:00,1.6059,1.6067,1.6034,1.6047,7129000010.0
2008-10-16 13:35:00,1.6048,1.6049,1.6008,1.6021,7129000010.0
2008-10-16 13:40:00,1.602,1.6059,1.6015,1.6049,7129000010.0
2008-10-16 13:45:00,1.6048,1.6049,1.6021,1.6021,7129000010.0
2008-10-16 13:50:00,1.6022,1.6042,1.6018,1.6038,7129000010.0
2008-10-16 13:55:00,1.6039,1.6045,1.6018,1.6027,7129000010.0
2008-10-16 14:00:00,1.6028,1.6048,1.6025,1.6043,7129000010.0
2008-10-16 14:05:00,1.6042,1.6049,1.6034,1.6045,7129000010.0
2008-10-16 14:10:00,1.6046,1.6053,1.6043,1.6051,7129000010.0
2008-10-16 14:15:00,1.605,1.6055,1.6022,1.6037,7129000010.0
2008-10-16 14:20:00,1.6036,1.6043,1.6032,1.6035,7129000010.0
2008-10-16 14:25:00,1.6034,1.6048,1.6022,1.6038,7129000010.0
2008-10-16 14:30:00,1.6039,1.6088,1.6034,1.6053,7129000010.0
2008-10-16 14:35:00,1.6054,1.6078,1.6046,1.606,7129000010.0
2008-10-16 14:40:00,1.6061,1.6074,1.6038,1.6051,7129000010.0
2008-10-16 14:45:00,1.605,1.6063,1.6045,1.6049,7129000010.0
2008-10-16 14:50:00,1.6048,1.606,1.6025,1.6032,7129000010.0
2008-10-16 14:55:00,1.6031,1.6058,1.6026,1.6053,7129000010.0
2008-10-16 15:00:00,1.6051,1.6053,1.6007,1.6014,7129000010.0
2008-10-16 15:05:00,1.6013,1.6019,1.5994,1.6004,7129000010.0
2008-10-16 15:10:00,1.6005,1.6012,1.5974,1.5983,7129000010.0
2008-10-16 15:15:00,1.5986,1.6002,1.5981,1.5988,7129000010.0
2008-10-16 15:20:00,1.5987,1.5997,1.5981,1.5993,7129000010.0
2008-10-16 15:25:00,1.5992,1.6001,1.5969,1.5982,7129000010.0
2008-10-16 15:30:00,1.5981,1.5999,1.5969,1.5978,7129000010.0
2008-10-16 15:35:00,1.5977,1.5991,1.5955,1.5988,7129000010.0
2008-10-16 15:40:00,1.5989,1.5994,1.5972,1.5972,7129000010.0
2008-10-16 15:45:00,1.5971,1.5986,1.5953,1.5967,7129000010.0
2008-10-16 15:50:00,1.5966,1.5972,1.5948,1.595,7129000010.0
2008-10-16 15:55:00,1.5949,1.5959,1.5936,1.5953,7129000010.0
2008-10-16 16:00:00,1.5954,1.596,1.594,1.5942,7129000010.0
2008-10-16 16:05:00,1.5943,1.5959,1.5938,1.5948,7129000010.0
2008-10-16 16:10:00,1.5949,1.5967,1.5937,1.5952,7129000010.0
2008-10-16 16:15:00,1.5953,1.5958,1.5924,1.5924,7129000010.0
2008-10-16 16:20:00,1.5927,1.5952,1.5922,1.5933,7129000010.0
2008-10-16 16:25:00,1.5932,1.5947,1.5907,1.5947,7129000010.0
2008-10-16 16:30:00,1.5948,1.5959,1.5934,1.5955,7129000010.0
2008-10-16 16:35:00,1.5954,1.598,1.5937,1.5971,7129000010.0
2008-10-16 16:40:00,1.597,1.599,1.5967,1.5981,7129000010.0
2008-10-16 16:45:00,1.5982,1.6007,1.5977,1.6,7129000010.0
2008-10-16 16:50:00,1.6001,1.6022,1.5936,1.5943,7129000010.0
2008-10-16 16:55:00,1.5946,1.5966,1.5919,1.593,7129000010.0
2008-10-16 17:00:00,1.5931,1.599,1.5931,1.5986,7129000010.0
2008-10-16 17:05:00,1.5987,1.6056,1.5987,1.6051,7129000010.0
2008-10-16 17:10:00,1.6052,1.6073,1.6032,1.6039,7129000010.0
2008-10-16 17:15:00,1.604,1.6046,1.6011,1.6015,7129000010.0
2008-10-16 17:20:00,1.6014,1.6014,1.5972,1.5988,7129000010.0
2008-10-16 17:25:00,1.5987,1.6006,1.5976,1.5982,7129000010.0
2008-10-16 17:30:00,1.5981,1.5992,1.5968,1.599,7129000010.0
2008-10-16 17:35:00,1.5991,1.6006,1.5983,1.6002,7129000010.0
2008-10-16 17:40:00,1.5998,1.6005,1.5981,1.599,7129000010.0
2008-10-16 17:45:00,1.5989,1.5999,1.5982,1.599,7129000010.0
2008-10-16 17:50:00,1.5989,1.6012,1.5983,1.5996,7129000010.0
2008-10-16 17:55:00,1.5995,1.6038,1.5984,1.6033,7129000010.0
2008-10-16 18:00:00,1.6032,1.6049,1.6017,1.6024,7129000010.0
2008-10-16 18:05:00,1.6023,1.6033,1.6009,1.6021,7129000010.0
2008-10-16 18:10:00,1.602,1.6031,1.5996,1.6029,7129000010.0
2008-10-16 18:15:00,1.6024,1.6028,1.6,1.6008,7129000010.0
2008-10-16 18:20:00,1.6009,1.6017,1.5953,1.5966,7129000010.0
2008-10-16 18:25:00,1.5967,1.5975,1.5947,1.5952,7129000010.0
2008-10-16 18:30:00,1.5951,1.5958,1.5938,1.5946,7129000010.0
2008-10-16 18:35:00,1.5947,1.5963,1.594,1.5952,7129000010.0
2008-10-16 18:40:00,1.5951,1.5959,1.593,1.5943,7129000010.0
2008-10-16 18:45:00,1.5942,1.5957,1.5932,1.5945,7129000010.0
2008-10-16 18:50:00,1.5946,1.5952,1.5928,1.5929,7129000010.0
2008-10-16 18:55:00,1.593,1.5936,1.5913,1.5936,7129000010.0
2008-10-16 19:00:00,1.5938,1.5942,1.5925,1.5938,7129000010.0
2008-10-16 19:05:00,1.5939,1.5944,1.5928,1.5941,7129000010.0
2008-10-16 19:10:00,1.594,1.5956,1.5935,1.5947,7129000010.0
2008-10-16 19:15:00,1.5948,1.5967,1.5943,1.5962,7129000010.0
2008-10-16 19:20:00,1.5963,1.5977,1.5959,1.5968,7129000010.0
2008-10-16 19:25:00,1.5969,1.597,1.5939,1.5939,7129000010.0
2008-10-16 19:30:00,1.5942,1.5958,1.5934,1.594,7129000010.0
2008-10-16 19:35:00,1.5941,1.595,1.594,1.5945,8350600004.0
2008-10-16 19:40:00,1.5945,1.5947,1.5933,1.594,7144299996.0
2008-10-16 19:45:00,1.5939,1.596,1.5939,1.5944,6530999995.0
2008-10-16 19:50:00,1.5945,1.596,1.5931,1.5959,6530999995.0
2008-10-16 19:55:00,1.596,1.5963,1.5921,1.5926,6530999995.0
2008-10-16 20:00:00,1.5927,1.594,1.5925,1.5938,6530999995.0
2008-10-16 20:05:00,1.5937,1.5954,1.593,1.5939,6530999995.0
2008-10-16 20:10:00,1.5938,1.5947,1.5935,1.5943,6290100005.0
2008-10-16 20:15:00,1.5944,1.5952,1.5938,1.5939,5326500045.0
2008-10-16 20:20:00,1.5938,1.595,1.5935,1.595,7717200003.0
2008-10-16 20:25:00,1.595,1.5964,1.5947,1.5959,9932999931.0
2008-10-16 20:30:00,1.596,1.5967,1.5946,1.5946,9653899930.0
2008-10-16 20:35:00,1.5947,1.5967,1.5945,1.5965,7915499970.0
2008-10-16 20:40:00,1.5964,1.5975,1.596,1.5967,7915499970.0
2008-10-16 20:45:00,1.5968,1.5981,1.5962,1.5978,7915499970.0
2008-10-16 20:50:00,1.598,1.599,1.5971,1.5981,7915499970.0
2008-10-16 20:55:00,1.598,1.5988,1.5953,1.5956,7915499970.0
2008-10-16 21:00:00,1.5955,1.5974,1.5944,1.5968,7915499970.0
2008-10-16 21:05:00,1.5969,1.5999,1.5968,1.5988,7915499970.0
2008-10-16 21:10:00,1.5986,1.6003,1.5966,1.5994,7915499970.0
2008-10-16 21:15:00,1.5993,1.5997,1.597,1.5971,7915499970.0
2008-10-16 21:20:00,1.5972,1.5983,1.5969,1.5978,7915499970.0
2008-10-16 21:25:00,1.5977,1.5984,1.5967,1.5973,8307000015.0
2008-10-16 21:30:00,1.5972,1.5977,1.5948,1.5952,8568000045.0
2008-10-16 21:35:00,1.5951,1.5959,1.5943,1.5959,8568000045.0
2008-10-16 21:40:00,1.596,1.5967,1.5944,1.5949,8568000045.0
2008-10-16 21:45:00,1.595,1.59515,1.5935,1.5935,8263600045.0
2008-10-16 21:50:00,1.5936,1.594,1.5925,1.5925,7807000045.0
2008-10-16 21:55:00,1.5924,1.5927,1.5892,1.5908,7807000045.0
2008-10-16 22:00:00,1.5909,1.5913,1.5897,1.5906,7807000045.0
2008-10-16 22:05:00,1.5907,1.5913,1.5896,1.5903,7807000045.0
2008-10-16 22:10:00,1.59025,1.59085,1.5894,1.5898,7851100029.0
2008-10-16 22:15:00,1.5896,1.5907,1.5896,1.5899,5104800015.0
2008-10-16 22:20:00,1.5898,1.5901,1.5889,1.5899,6399399952.0
2008-10-16 22:25:00,1.5895,1.5899,1.5888,1.5888,7967100044.0
2008-10-16 22:30:00,1.5889,1.5889,1.5869,1.58835,8279600000.0
2008-10-16 22:35:00,1.58835,1.58865,1.5867,1.5872,6927899999.0
2008-10-16 22:40:00,1.5873,1.5893,1.5873,1.58875,8471099960.0
2008-10-16 22:45:00,1.5885,1.5887,1.5876,1.58805,4123300008.0
2008-10-16 22:50:00,1.5882,1.58975,1.5878,1.5886,7748699992.0
2008-10-16 22:55:00,1.5889,1.5889,1.585,1.5851,4220699998.0
2008-10-16 23:00:00,1.585,1.58625,1.5846,1.58535,116100000.0
2008-10-16 23:05:00,1.5853,1.5857,1.5847,1.5852,7088000000.0
2008-10-16 23:10:00,1.5853,1.5871,1.585,1.5863,6681400021.0
2008-10-16 23:15:00,1.5863,1.5871,1.5861,1.5866,8232500109.0
2008-10-16 23:20:00,1.5861,1.5871,1.5855,1.5863,6629399980.0
2008-10-16 23:25:00,1.5863,1.5863,1.5847,1.5848,6308600007.0
2008-10-16 23:30:00,1.5849,1.587,1.5849,1.5866,6026800062.0
2008-10-16 23:35:00,1.58675,1.58885,1.5857,1.58885,4831199943.0
2008-10-16 23:40:00,1.5866,1.5887,1.5865,1.5879,6209899999.0
2008-10-16 23:45:00,1.588,1.59005,1.5869,1.5895,5260599991.0
2008-10-16 23:50:00,1.5899,1.5919,1.5895,1.58965,2703100019.0
2008-10-16 23:55:00,1.591,1.591,1.58895,1.589,6364099967.0
2008-10-17 00:00:00,1.589,1.589,1.5889,1.589,2760299984.0
2008-10-17 00:05:00,1.589,1.589,1.58775,1.58815,3751399999.0
2008-10-17 00:10:00,1.5881,1.58925,1.588,1.58905,5583800003.0
2008-10-17 00:15:00,1.58905,1.58985,1.5888,1.5888,3304599996.0
2008-10-17 00:20:00,1.5888,1.5895,1.5888,1.5888,5595400003.0
2008-10-17 00:25:00,1.58885,1.58965,1.5888,1.5896,5920899975.0
2008-10-17 00:30:00,1.58955,1.5904,1.5893,1.58985,3267099962.0
2008-10-17 00:35:00,1.5898,1.5907,1.5895,1.5895,2813899997.0
2008-10-17 00:40:00,1.5895,1.59,1.5895,1.58975,3708800021.0
2008-10-17 00:45:00,1.58975,1.5906,1.5896,1.5906,3240200015.0
2008-10-17 00:50:00,1.5908,1.5939,1.5908,1.592,2610800001.0
2008-10-17 00:55:00,1.5919,1.59245,1.5914,1.5921,3719099972.0
2008-10-17 01:00:00,1.592,1.5927,1.5915,1.5926,2888699976.0
2008-10-17 01:05:00,1.59225,1.5941,1.5913,1.5918,7469199922.0
2008-10-17 01:10:00,1.59175,1.5921,1.5914,1.5918,4836799970.0
2008-10-17 01:15:00,1.59175,1.592,1.5896,1.5902,6785200015.0
2008-10-17 01:20:00,1.59025,1.59085,1.59,1.59085,6254999991.0
2008-10-17 01:25:00,1.59085,1.5914,1.5904,1.591,6048000011.0
2008-10-17 01:30:00,1.59105,1.5924,1.5906,1.591,5447900009.0
2008-10-17 01:35:00,1.5908,1.5942,1.5908,1.59335,8145000082.0
2008-10-17 01:40:00,1.5933,1.59385,1.5917,1.593,7650999992.0
2008-10-17 01:45:00,1.5932,1.59385,1.5917,1.59385,6648299990.0
2008-10-17 01:50:00,1.5941,1.5942,1.5925,1.59395,4222000008.0
2008-10-17 01:55:00,1.59395,1.59585,1.5933,1.59515,7074499970.0
2008-10-17 02:00:00,1.59505,1.5952,1.5934,1.5947,6413100046.0
2008-10-17 02:05:00,1.5938,1.5952,1.5936,1.59375,5509699977.0
2008-10-17 02:10:00,1.59375,1.5958,1.59375,1.5953,6053600020.0
2008-10-17 02:15:00,1.59515,1.5962,1.5941,1.5948,4875900056.0
2008-10-17 02:20:00,1.5948,1.59535,1.5934,1.594,5025099985.0
2008-10-17 02:25:00,1.5939,1.5947,1.5929,1.5942,2998799967.0
2008-10-17 02:30:00,1.5942,1.5942,1.5914,1.5918,6774399994.0
2008-10-17 02:35:00,1.5916,1.5921,1.5911,1.592,4701099995.0
2008-10-17 02:40:00,1.5919,1.5922,1.5913,1.5913,4537899990.0
2008-10-17 02:45:00,1.591,1.5915,1.5909,1.5913,4093699988.0
2008-10-17 02:50:00,1.5913,1.5925,1.5903,1.5909,7109300015.0
2008-10-17 02:55:00,1.5907,1.5933,1.5907,1.5917,8984400042.0
2008-10-17 03:00:00,1.5918,1.5925,1.5915,1.5919,6951300032.0
2008-10-17 03:05:00,1.5918,1.5927,1.5914,1.5921,4577299991.0
2008-10-17 03:10:00,1.5921,1.5922,1.59,1.5907,4506400029.0
2008-10-17 03:15:00,1.5907,1.5907,1.5884,1.5886,5666500045.0
2008-10-17 03:20:00,1.5888,1.5899,1.5879,1.5889,7326900000.0
2008-10-17 03:25:00,1.5888,1.589,1.5866,1.5873,10491499990.0
2008-10-17 03:30:00,1.5874,1.5884,1.587,1.588,10491499990.0
2008-10-17 03:35:00,1.5881,1.5898,1.5874,1.5882,10491499990.0
2008-10-17 03:40:00,1.5881,1.5882,1.5847,1.5862,9963800035.0
2008-10-17 03:45:00,1.5863,1.5869,1.585,1.5851,9612000065.0
2008-10-17 03:50:00,1.58515,1.587,1.58515,1.587,7246799957.0
2008-10-17 03:55:00,1.5871,1.5876,1.58475,1.5861,6998899940.0
2008-10-17 04:00:00,1.5862,1.5865,1.5845,1.5852,7513999955.0
2008-10-17 04:05:00,1.5851,1.5869,1.5845,1.5856,7513999955.0
2008-10-17 04:10:00,1.5857,1.5876,1.5855,1.5875,7757099995.0
2008-10-17 04:15:00,1.5874,1.5876,1.5861,1.5867,8886100032.0
2008-10-17 04:20:00,1.5866,1.5873,1.5861,1.5865,6971699970.0
2008-10-17 04:25:00,1.58645,1.5865,1.5862,1.5864,5199699995.0
2008-10-17 04:30:00,1.5864,1.58795,1.586,1.587,6537899989.0
2008-10-17 04:35:00,1.587,1.5878,1.587,1.5873,4045199981.0
2008-10-17 04:40:00,1.5874,1.5875,1.5868,1.5872,4902100055.0
2008-10-17 04:45:00,1.5873,1.5876,1.5867,1.58735,9282600100.0
2008-10-17 04:50:00,1.5874,1.5879,1.5873,1.5874,6961500006.0
2008-10-17 04:55:00,1.5874,1.5874,1.5855,1.58665,2548999986.0
2008-10-17 05:00:00,1.5867,1.58705,1.58655,1.58665,3549600002.0
2008-10-17 05:05:00,1.58665,1.5875,1.5863,1.5864,4030199983.0
2008-10-17 05:10:00,1.5858,1.5864,1.5848,1.58575,5842499939.0
2008-10-17 05:15:00,1.58575,1.5867,1.5853,1.5858,6214699991.0
2008-10-17 05:20:00,1.5858,1.5881,1.5849,1.5865,2765199982.0
2008-10-17 05:25:00,1.5864,1.58705,1.586,1.58675,4772499985.0
2008-10-17 05:30:00,1.5869,1.5872,1.5861,1.5865,7233299974.0
2008-10-17 05:35:00,1.5866,1.5885,1.5865,1.5885,6689999940.0
2008-10-17 05:40:00,1.5884,1.5884,1.58725,1.5876,2720100010.0
2008-10-17 05:45:00,1.58745,1.588,1.58735,1.5877,4842999984.0
2008-10-17 05:50:00,1.58775,1.5878,1.5873,1.58755,3061600001.0
2008-10-17 05:55:00,1.58765,1.58805,1.58735,1.58755,4164600012.0
2008-10-17 06:00:00,1.58755,1.5887,1.5874,1.58755,7197000032.0
2008-10-17 06:05:00,1.58765,1.58765,1.5874,1.5874,2455200014.0
2008-10-17 06:10:00,1.5874,1.5874,1.58655,1.5866,3120999984.0
2008-10-17 06:15:00,1.5866,1.58755,1.58645,1.58735,5445300007.0
2008-10-17 06:20:00,1.58755,1.5901,1.58755,1.5897,7060999989.0
2008-10-17 06:25:00,1.5897,1.59085,1.58935,1.5903,4985499965.0
2008-10-17 06:30:00,1.5904,1.5917,1.59,1.5909,3888599965.0
2008-10-17 06:35:00,1.5908,1.593,1.5908,1.5926,6133500013.0
2008-10-17 06:40:00,1.5924,1.5928,1.59215,1.5928,6596000031.0
2008-10-17 06:45:00,1.59295,1.5932,1.5926,1.5926,5914000010.0
2008-10-17 06:50:00,1.5926,1.5928,1.5918,1.5926,4374399965.0
2008-10-17 06:55:00,1.5926,1.5926,1.5892,1.59035,6916500021.0
2008-10-17 07:00:00,1.5902,1.5918,1.5891,1.5917,8863000050.0
2008-10-17 07:05:00,1.5915,1.5925,1.5913,1.5914,6031399966.0
2008-10-17 07:10:00,1.5915,1.59185,1.5904,1.5904,7602399985.0
2008-10-17 07:15:00,1.5906,1.5908,1.58955,1.5901,6080599986.0
2008-10-17 07:20:00,1.59005,1.591,1.5896,1.5902,4594999969.0
2008-10-17 07:25:00,1.59,1.5909,1.5896,1.5906,3604500029.0
2008-10-17 07:30:00,1.5906,1.5906,1.5883,1.5892,7759700025.0
2008-10-17 07:35:00,1.5893,1.5895,1.5882,1.5888,6809300009.0
2008-10-17 07:40:00,1.58865,1.589,1.5881,1.5884,6668900027.0
2008-10-17 07:45:00,1.5883,1.5901,1.588,1.59,8693500032.0
2008-10-17 07:50:00,1.58995,1.5908,1.5896,1.58995,9506200122.0
2008-10-17 07:55:00,1.5899,1.5926,1.5898,1.59245,5511399986.0
2008-10-17 08:00:00,1.5925,1.593,1.591,1.5912,7236400025.0
2008-10-17 08:05:00,1.5916,1.5939,1.5916,1.5927,5499300031.0
2008-10-17 08:10:00,1.5928,1.5933,1.5914,1.5918,3623000015.0
2008-10-17 08:15:00,1.5919,1.5931,1.5917,1.5921,4164100009.0
2008-10-17 08:20:00,1.5922,1.5924,1.5916,1.592,7632099985.0
2008-10-17 08:25:00,1.5919,1.59575,1.5918,1.5949,8500099955.0
2008-10-17 08:30:00,1.5947,1.5964,1.5946,1.595,9008499910.0
2008-10-17 08:35:00,1.5948,1.59535,1.5941,1.5943,8639299945.0
2008-10-17 08:40:00,1.5944,1.5948,1.5934,1.5934,7162500085.0
2008-10-17 08:45:00,1.5932,1.5936,1.5925,1.5936,7162500085.0
2008-10-17 08:50:00,1.5932,1.5932,1.5921,1.5924,7162500085.0
2008-10-17 08:55:00,1.5923,1.5931,1.5919,1.593,7162500085.0
2008-10-17 09:00:00,1.5931,1.5932,1.5913,1.5919,7162500085.0
2008-10-17 09:05:00,1.5918,1.5932,1.5903,1.5919,7162500085.0
2008-10-17 09:10:00,1.5914,1.5936,1.591,1.5929,7162500085.0
2008-10-17 09:15:00,1.5934,1.594,1.5932,1.5932,7162500085.0
2008-10-17 09:20:00,1.5934,1.5944,1.59275,1.5934,8758500045.0
2008-10-17 09:25:00,1.5938,1.5944,1.5933,1.5942,8833000055.0
2008-10-17 09:30:00,1.5941,1.5941,1.5929,1.5935,8833000055.0
2008-10-17 09:35:00,1.5934,1.5934,1.592,1.5929,9279400047.0
2008-10-17 09:40:00,1.5932,1.5943,1.5929,1.5941,9391000045.0
2008-10-17 09:45:00,1.5944,1.5955,1.5923,1.5937,7444600005.0
2008-10-17 09:50:00,1.5927,1.5948,1.5927,1.5943,7603799981.0
2008-10-17 09:55:00,1.5947,1.5947,1.5927,1.5932,10186999925.0
2008-10-17 10:00:00,1.5931,1.5945,1.5927,1.5943,10186999925.0
2008-10-17 10:05:00,1.5942,1.5945,1.5929,1.5942,10186999925.0
2008-10-17 10:10:00,1.5945,1.5948,1.5938,1.594,10186999925.0
2008-10-17 10:15:00,1.5939,1.5946,1.5934,1.594,10186999925.0
2008-10-17 10:20:00,1.5939,1.5939,1.5915,1.5935,10323399865.0
2008-10-17 10:25:00,1.5934,1.5948,1.5931,1.5943,10357499850.0
2008-10-17 10:30:00,1.5945,1.595,1.5941,1.5944,10357499850.0
2008-10-17 10:35:00,1.5942,1.595,1.5939,1.5946,10357499850.0
2008-10-17 10:40:00,1.5948,1.5959,1.5933,1.5959,10357499850.0
2008-10-17 10:45:00,1.596,1.596,1.5943,1.5952,9296199878.0
2008-10-17 10:50:00,1.5951,1.59555,1.594,1.5945,7416299889.0
2008-10-17 10:55:00,1.59455,1.5948,1.5929,1.5939,7859699965.0
2008-10-17 11:00:00,1.5946,1.5964,1.5945,1.5948,8922499890.0
2008-10-17 11:05:00,1.5957,1.5969,1.595,1.5959,8922499890.0
2008-10-17 11:10:00,1.596,1.596,1.5943,1.5946,8922499890.0
2008-10-17 11:15:00,1.5947,1.5947,1.593,1.5941,8922499890.0
2008-10-17 11:20:00,1.5944,1.5944,1.5922,1.5929,9894499865.0
2008-10-17 11:25:00,1.593,1.5939,1.5927,1.5937,9713499805.0
2008-10-17 11:30:00,1.59395,1.5946,1.5937,1.594,8671899857.0
2008-10-17 11:35:00,1.5938,1.59475,1.5936,1.59435,8104299944.0
2008-10-17 11:40:00,1.5944,1.5959,1.5944,1.5954,8832000060.0
2008-10-17 11:45:00,1.5955,1.5977,1.5955,1.5968,10075999830.0
2008-10-17 11:50:00,1.5969,1.59725,1.5964,1.5967,9762299889.0
2008-10-17 11:55:00,1.5971,1.5971,1.5955,1.5956,9172299859.0
2008-10-17 12:00:00,1.596,1.5963,1.59505,1.5953,6226199948.0
2008-10-17 12:05:00,1.5957,1.5959,1.5945,1.595,6780000190.0
2008-10-17 12:10:00,1.5952,1.5952,1.5923,1.5939,6780000190.0
2008-10-17 12:15:00,1.5943,1.595,1.5927,1.5937,6780000190.0
2008-10-17 12:20:00,1.59375,1.596,1.59345,1.596,7306100102.0
2008-10-17 12:25:00,1.5961,1.5996,1.596,1.5981,4828499980.0
2008-10-17 12:30:00,1.5977,1.5984,1.5969,1.59705,4828499980.0
2008-10-17 12:35:00,1.5974,1.5977,1.5964,1.5967,8322699960.0
2008-10-17 12:40:00,1.5969,1.5974,1.5956,1.5968,8153199911.0
2008-10-17 12:45:00,1.5963,1.5973,1.59485,1.5951,8208799919.0
2008-10-17 12:50:00,1.59515,1.5971,1.59455,1.5965,7991899955.0
2008-10-17 12:55:00,1.5967,1.5976,1.595,1.5966,6359499920.0
2008-10-17 13:00:00,1.5967,1.5982,1.5958,1.5974,6359499920.0
2008-10-17 13:05:00,1.59735,1.5987,1.5969,1.5973,6969999928.0
2008-10-17 13:10:00,1.5975,1.5978,1.5963,1.5971,8319900030.0
2008-10-17 13:15:00,1.597,1.5984,1.5967,1.5979,8708500065.0
2008-10-17 13:20:00,1.5978,1.599,1.5977,1.5983,8708500065.0
2008-10-17 13:25:00,1.5982,1.5988,1.5974,1.5979,8708500065.0
2008-10-17 13:30:00,1.598,1.5984,1.5965,1.5973,8708500065.0
2008-10-17 13:35:00,1.5975,1.59775,1.5946,1.5951,7258100009.0
2008-10-17 13:40:00,1.595,1.5958,1.5921,1.5931,6895499995.0
2008-10-17 13:45:00,1.5932,1.5942,1.5921,1.5942,6895499995.0
2008-10-17 13:50:00,1.5943,1.5957,1.5937,1.5942,6895499995.0
2008-10-17 13:55:00,1.5943,1.5948,1.5935,1.5939,6895499995.0
2008-10-17 14:00:00,1.5938,1.594,1.5919,1.5924,6895499995.0
2008-10-17 14:05:00,1.5925,1.5928,1.5901,1.5911,6895499995.0
2008-10-17 14:10:00,1.591,1.5937,1.591,1.5931,6895499995.0
2008-10-17 14:15:00,1.5933,1.594,1.593,1.5934,6895499995.0
2008-10-17 14:20:00,1.5933,1.5961,1.5929,1.596,6895499995.0
2008-10-17 14:25:00,1.5961,1.5986,1.5959,1.5983,6895499995.0
2008-10-17 14:30:00,1.5982,1.5987,1.5966,1.5984,6895499995.0
2008-10-17 14:35:00,1.5983,1.5984,1.596,1.5968,6895499995.0
2008-10-17 14:40:00,1.5967,1.5991,1.5964,1.5989,6895499995.0
2008-10-17 14:45:00,1.599,1.6002,1.598,1.6,6895499995.0
2008-10-17 14:50:00,1.6001,1.6014,1.5992,1.5998,6895499995.0
2008-10-17 14:55:00,1.5999,1.6002,1.5982,1.5988,6895499995.0
2008-10-17 15:00:00,1.5989,1.5996,1.5978,1.5988,6895499995.0
2008-10-17 15:05:00,1.5989,1.599,1.5951,1.5974,6895499995.0
2008-10-17 15:10:00,1.5975,1.5975,1.5949,1.5958,6895499995.0
2008-10-17 15:15:00,1.5957,1.5966,1.5952,1.596,6895499995.0
2008-10-17 15:20:00,1.5958,1.5967,1.5957,1.5961,6895499995.0
2008-10-17 15:25:00,1.5963,1.5979,1.596,1.5975,6895499995.0
2008-10-17 15:30:00,1.5974,1.599,1.5973,1.5982,6895499995.0
2008-10-17 15:35:00,1.5983,1.5998,1.5979,1.5984,6895499995.0
2008-10-17 15:40:00,1.5983,1.6003,1.5974,1.5986,6895499995.0
2008-10-17 15:45:00,1.5987,1.6002,1.5973,1.5998,6895499995.0
2008-10-17 15:50:00,1.5999,1.6006,1.5978,1.5983,6895499995.0
2008-10-17 15:55:00,1.5982,1.6023,1.5973,1.6018,6895499995.0
2008-10-17 16:00:00,1.6014,1.6014,1.5947,1.5953,6895499995.0
2008-10-17 16:05:00,1.5954,1.5964,1.5936,1.5937,6895499995.0
2008-10-17 16:10:00,1.5941,1.5989,1.5936,1.5966,6895499995.0
2008-10-17 16:15:00,1.5965,1.5972,1.595,1.595,6895499995.0
2008-10-17 16:20:00,1.5952,1.5959,1.5939,1.5943,6895499995.0
2008-10-17 16:25:00,1.5942,1.5951,1.5927,1.5943,6895499995.0
2008-10-17 16:30:00,1.5944,1.5947,1.5909,1.5921,6895499995.0
2008-10-17 16:35:00,1.592,1.5927,1.5901,1.5907,6895499995.0
2008-10-17 16:40:00,1.5906,1.591,1.5855,1.5871,6895499995.0
2008-10-17 16:45:00,1.5872,1.5909,1.5863,1.5908,6895499995.0
2008-10-17 16:50:00,1.5906,1.591,1.5874,1.5874,6895499995.0
2008-10-17 16:55:00,1.5875,1.5884,1.5864,1.5877,6895499995.0
2008-10-17 17:00:00,1.5878,1.5911,1.5876,1.588,6895499995.0
2008-10-17 17:05:00,1.5881,1.5893,1.5875,1.5877,6895499995.0
2008-10-17 17:10:00,1.5878,1.5896,1.587,1.5896,6895499995.0
2008-10-17 17:15:00,1.5895,1.5902,1.5869,1.5878,6895499995.0
2008-10-17 17:20:00,1.5877,1.588,1.585,1.5852,6895499995.0
2008-10-17 17:25:00,1.585,1.5886,1.5843,1.5873,6895499995.0
2008-10-17 17:30:00,1.5872,1.5894,1.587,1.5887,6895499995.0
2008-10-17 17:35:00,1.5886,1.5924,1.5883,1.5912,6895499995.0
2008-10-17 17:40:00,1.5911,1.5929,1.5901,1.5906,6895499995.0
2008-10-17 17:45:00,1.5907,1.5907,1.5881,1.5886,6895499995.0
2008-10-17 17:50:00,1.5887,1.5898,1.5873,1.5884,6895499995.0
2008-10-17 17:55:00,1.5882,1.591,1.5874,1.591,6895499995.0
2008-10-17 18:00:00,1.5907,1.592,1.5897,1.5912,6895499995.0
2008-10-17 18:05:00,1.5913,1.5942,1.5902,1.5942,7217400004.0
2008-10-17 18:10:00,1.5943,1.5954,1.5933,1.5949,7432000010.0
2008-10-17 18:15:00,1.5951,1.5952,1.593,1.5932,7470200004.0
2008-10-17 18:20:00,1.5931,1.5935,1.5898,1.5902,7622999980.0
2008-10-17 18:25:00,1.5901,1.5906,1.5877,1.5898,7622999980.0
2008-10-17 18:30:00,1.5897,1.5901,1.5894,1.5897,8379799987.0
2008-10-17 18:35:00,1.5897,1.592,1.5895,1.5908,9161000002.0
2008-10-17 18:40:00,1.5908,1.5912,1.5885,1.5887,9412899947.0
2008-10-17 18:45:00,1.5886,1.5892,1.5862,1.5884,9982999935.0
2008-10-17 18:50:00,1.5882,1.5891,1.5869,1.5879,9982999935.0
2008-10-17 18:55:00,1.5878,1.5886,1.5861,1.587,10031299945.0
2008-10-17 19:00:00,1.5871,1.5884,1.5853,1.5876,10224499985.0
2008-10-17 19:05:00,1.5875,1.5899,1.587,1.5886,10224499985.0
2008-10-17 19:10:00,1.5887,1.5888,1.5871,1.5876,10100699987.0
2008-10-17 19:15:00,1.5878,1.5896,1.5865,1.5896,10216399962.0
2008-10-17 19:20:00,1.5895,1.5931,1.5895,1.5917,10668499920.0
2008-10-17 19:25:00,1.5918,1.594,1.5911,1.5939,10668499920.0
2008-10-17 19:30:00,1.5938,1.5942,1.5924,1.5934,10668499920.0
2008-10-17 19:35:00,1.5935,1.5954,1.5929,1.595,10668499920.0
2008-10-17 19:40:00,1.5951,1.5957,1.5929,1.5932,10668499920.0
2008-10-17 19:45:00,1.5931,1.5959,1.5931,1.5956,10664999928.0
2008-10-17 19:50:00,1.5955,1.5961,1.5922,1.5924,10650999960.0
2008-10-17 19:55:00,1.59255,1.5929,1.5916,1.5921,10236199980.0
2008-10-17 20:00:00,1.592,1.5924,1.5909,1.5911,8348299976.0
2008-10-17 20:05:00,1.591,1.5917,1.59,1.5908,8222299991.0
2008-10-17 20:10:00,1.591,1.5913,1.5882,1.5889,7434099970.0
2008-10-17 20:15:00,1.5891,1.58975,1.5884,1.5891,7846800014.0
2008-10-17 20:20:00,1.5891,1.5901,1.5881,1.5884,7976299905.0
2008-10-17 20:25:00,1.5885,1.5899,1.5881,1.5895,6780499953.0
2008-10-17 20:30:00,1.5889,1.5906,1.5886,1.5895,6452800018.0
2008-10-17 20:35:00,1.5894,1.5898,1.5875,1.5889,6005899998.0
2008-10-17 20:40:00,1.589,1.5901,1.5881,1.5887,4894999975.0
2008-10-17 20:45:00,1.5888,1.5915,1.5888,1.5899,4894999975.0
2008-10-17 20:50:00,1.5902,1.5911,1.5894,1.5902,8715299993.0
2008-10-17 20:55:00,1.5901,1.592,1.59,1.5905,9578499995.0
2008-10-17 21:00:00,1.5907,1.5922,1.5898,1.5906,7164000000.0
2008-10-17 21:05:00,1.59005,1.5912,1.5898,1.5906,5528399992.0
2008-10-17 21:10:00,1.5908,1.5919,1.5897,1.5915,3169000005.0
2008-10-17 21:15:00,1.5912,1.5913,1.5885,1.5886,7583400020.0
2008-10-17 21:20:00,1.5885,1.5897,1.588,1.5896,9679000085.0
2008-10-17 21:25:00,1.5897,1.5898,1.5886,1.5892,9679000085.0
2008-10-17 21:30:00,1.5893,1.592,1.5893,1.59095,9679000085.0
2008-10-17 21:35:00,1.5912,1.59205,1.5901,1.59195,7835499961.0
2008-10-17 21:40:00,1.5913,1.59175,1.5901,1.5904,7254300028.0
2008-10-17 21:45:00,1.5904,1.5918,1.5892,1.5897,8231500009.0
2008-10-17 21:50:00,1.5897,1.58985,1.5897,1.58985,4816999992.0
2008-10-17 21:55:00,1.5901,1.5911,1.5895,1.5905,8134599983.0
2008-10-17 22:00:00,1.5908,1.592,1.5902,1.5915,3973000005.0
2008-10-17 22:05:00,1.59185,1.5935,1.59175,1.5935,6770499991.0
2008-10-17 22:10:00,1.59355,1.59415,1.5932,1.5939,4438799977.0
2008-10-17 22:15:00,1.5939,1.596,1.5932,1.59475,4951399944.0
2008-10-17 22:20:00,1.5947,1.5947,1.5926,1.5933,6165199990.0
2008-10-17 22:25:00,1.59295,1.5939,1.5928,1.59285,4561300004.0
2008-10-17 22:30:00,1.59285,1.59285,1.5917,1.59195,6417799957.0
2008-10-17 22:35:00,1.59195,1.59235,1.59195,1.592,1962900006.0
2008-10-17 22:40:00,1.592,1.592,1.5889,1.58895,4763400008.0
2008-10-17 22:45:00,1.5901,1.5904,1.5885,1.5888,5415899984.0
2008-10-17 22:50:00,1.5893,1.5899,1.5881,1.5884,5372700002.0
2008-10-17 22:55:00,1.5877,1.5881,1.5855,1.5855,5926499925.0
2008-10-19 23:15:00,1.58485,1.58485,1.5844,1.5844,115000000.0
2008-10-19 23:20:00,1.5848,1.58585,1.5843,1.5849,164800000.0
2008-10-19 23:25:00,1.5848,1.58525,1.58425,1.5849,506300000.0
2008-10-19 23:30:00,1.58495,1.58495,1.5844,1.58465,120000000.0
2008-10-19 23:35:00,1.5846,1.5848,1.58455,1.58475,647900000.0
2008-10-19 23:40:00,1.58465,1.58485,1.58455,1.58455,1763999987.0
2008-10-19 23:45:00,1.5844,1.5846,1.5844,1.5846,861399994.0
2008-10-19 23:50:00,1.5848,1.58485,1.58455,1.58455,3302499970.0
2008-10-19 23:55:00,1.5846,1.5846,1.5845,1.58455,1605000030.0
2008-10-20 00:00:00,1.585,1.58565,1.585,1.58555,3773599985.0
2008-10-20 00:05:00,1.5855,1.58565,1.5849,1.5849,4719600039.0
2008-10-20 00:10:00,1.58495,1.58525,1.5849,1.5849,5159799993.0
2008-10-20 00:15:00,1.5849,1.58535,1.5849,1.5849,2906100026.0
2008-10-20 00:20:00,1.5849,1.58505,1.5849,1.58505,2947600008.0
2008-10-20 00:25:00,1.5851,1.58605,1.58495,1.58605,2464900003.0
2008-10-20 00:30:00,1.5859,1.5863,1.5852,1.5862,5354000028.0
2008-10-20 00:35:00,1.58615,1.58625,1.5858,1.58585,5003500015.0
2008-10-20 00:40:00,1.58615,1.58635,1.5856,1.5856,1433299990.0
2008-10-20 00:45:00,1.5857,1.5864,1.5856,1.58595,4333799941.0
2008-10-20 00:50:00,1.586,1.58625,1.58585,1.58625,858300002.0
2008-10-20 00:55:00,1.5863,1.58695,1.5863,1.58685,1490000004.0
2008-10-20 01:00:00,1.5869,1.58755,1.5861,1.58745,7743400039.0
2008-10-20 01:05:00,1.58735,1.58835,1.5873,1.58805,8162100011.0
2008-10-20 01:10:00,1.5897,1.591,1.5885,1.58895,6541299870.0
2008-10-20 01:15:00,1.5889,1.59215,1.5889,1.5917,5719899950.0
2008-10-20 01:20:00,1.5917,1.5917,1.5912,1.5912,6154599993.0
2008-10-20 01:25:00,1.5912,1.59125,1.5912,1.5912,2375299991.0
2008-10-20 01:30:00,1.5912,1.5921,1.591,1.5921,6497999998.0
2008-10-20 01:35:00,1.59205,1.5923,1.5896,1.5897,5543100015.0
2008-10-20 01:40:00,1.5898,1.59055,1.5897,1.5904,3908900019.0
2008-10-20 01:45:00,1.59035,1.5916,1.5902,1.591,8349900005.0
2008-10-20 01:50:00,1.591,1.5913,1.5906,1.591,5039500023.0
2008-10-20 01:55:00,1.591,1.5917,1.591,1.5911,8653999885.0
2008-10-20 02:00:00,1.5909,1.5922,1.5905,1.5922,10239499855.0
2008-10-20 02:05:00,1.5923,1.5925,1.5907,1.5907,10239499855.0
2008-10-20 02:10:00,1.5908,1.59085,1.5897,1.59025,4018999982.0
2008-10-20 02:15:00,1.5903,1.5914,1.59,1.5909,8650200032.0
2008-10-20 02:20:00,1.591,1.591,1.5886,1.589,8651500055.0
2008-10-20 02:25:00,1.5887,1.5892,1.5881,1.589,8651500055.0
2008-10-20 02:30:00,1.5891,1.5893,1.5886,1.5887,7705600024.0
2008-10-20 02:35:00,1.5889,1.5896,1.5888,1.5891,4701500055.0
2008-10-20 02:40:00,1.5892,1.5901,1.5885,1.5894,4701500055.0
2008-10-20 02:45:00,1.5895,1.59,1.589,1.59,4964700046.0
2008-10-20 02:50:00,1.5901,1.591,1.5899,1.5909,6818500000.0
2008-10-20 02:55:00,1.5908,1.5913,1.58935,1.58975,8135999987.0
2008-10-20 03:00:00,1.5897,1.5907,1.5895,1.5898,7928700008.0
2008-10-20 03:05:00,1.5898,1.59065,1.589,1.5898,5537600017.0
2008-10-20 03:10:00,1.5898,1.5905,1.5885,1.5898,5183999965.0
2008-10-20 03:15:00,1.5899,1.5903,1.5894,1.5902,5999099976.0
2008-10-20 03:20:00,1.59,1.5904,1.5895,1.59,4538300006.0
2008-10-20 03:25:00,1.59,1.5904,1.5896,1.59,2322900040.0
2008-10-20 03:30:00,1.59,1.59105,1.59,1.5906,4669700014.0
2008-10-20 03:35:00,1.5904,1.5912,1.5896,1.5902,9241699933.0
2008-10-20 03:40:00,1.59025,1.59095,1.5899,1.59065,6886999981.0
2008-10-20 03:45:00,1.59045,1.59065,1.5902,1.5903,8052599934.0
2008-10-20 03:50:00,1.5904,1.5907,1.5901,1.5906,7615099960.0
2008-10-20 03:55:00,1.5906,1.5916,1.5906,1.5908,6014800002.0
2008-10-20 04:00:00,1.5908,1.5913,1.5903,1.5907,8283000005.0
2008-10-20 04:05:00,1.5902,1.59125,1.5896,1.59115,6445600045.0
2008-10-20 04:10:00,1.5912,1.5924,1.5907,1.5908,6601900056.0
2008-10-20 04:15:00,1.591,1.591,1.5894,1.5905,6047599987.0
2008-10-20 04:20:00,1.5905,1.5906,1.5895,1.5903,4152000012.0
2008-10-20 04:25:00,1.5903,1.5905,1.59005,1.59015,3241699995.0
2008-10-20 04:30:00,1.59015,1.5902,1.5901,1.5902,1105699996.0
2008-10-20 04:35:00,1.59015,1.59035,1.59,1.59025,3287999987.0
2008-10-20 04:40:00,1.5902,1.5904,1.5894,1.5896,4031899957.0
2008-10-20 04:45:00,1.58965,1.5907,1.5896,1.59045,6620200026.0
2008-10-20 04:50:00,1.5905,1.5914,1.5901,1.5904,3836299988.0
2008-10-20 04:55:00,1.5905,1.5909,1.5905,1.5905,4038799966.0
2008-10-20 05:00:00,1.59065,1.59065,1.5904,1.59045,1883399978.0
2008-10-20 05:05:00,1.59045,1.5907,1.5897,1.5904,5220400040.0
2008-10-20 05:10:00,1.5904,1.5906,1.5896,1.5904,5975899960.0
2008-10-20 05:15:00,1.59045,1.5915,1.59045,1.59095,6553200028.0
2008-10-20 05:20:00,1.59105,1.59105,1.5909,1.5909,3177899977.0
2008-10-20 05:25:00,1.5909,1.591,1.5909,1.5909,1635399980.0
2008-10-20 05:30:00,1.59095,1.59125,1.5909,1.59125,2225499976.0
2008-10-20 05:35:00,1.59115,1.592,1.59105,1.5917,4931999974.0
2008-10-20 05:40:00,1.59175,1.5934,1.5912,1.5916,3149499972.0
2008-10-20 05:45:00,1.5915,1.5917,1.5898,1.5905,5107000060.0
2008-10-20 05:50:00,1.5908,1.5917,1.5902,1.5914,5107000060.0
2008-10-20 05:55:00,1.59145,1.5934,1.59145,1.5917,6540599996.0
2008-10-20 06:00:00,1.5917,1.5922,1.5914,1.5922,3597800005.0
2008-10-20 06:05:00,1.5921,1.593,1.5919,1.5924,2799199968.0
2008-10-20 06:10:00,1.5925,1.5938,1.5925,1.5934,6839699960.0
2008-10-20 06:15:00,1.5933,1.5934,1.5929,1.5934,9079199974.0
2008-10-20 06:20:00,1.5935,1.5944,1.5926,1.59265,10009299979.0
2008-10-20 06:25:00,1.5925,1.5933,1.5925,1.59315,5587000005.0
2008-10-20 06:30:00,1.5929,1.5932,1.5926,1.5928,5629299999.0
2008-10-20 06:35:00,1.59285,1.5929,1.5927,1.5927,4065700008.0
2008-10-20 06:40:00,1.5927,1.594,1.5922,1.5929,5036499990.0
2008-10-20 06:45:00,1.5928,1.5937,1.592,1.5934,6444999977.0
2008-10-20 06:50:00,1.5935,1.5947,1.59345,1.594,8955099922.0
2008-10-20 06:55:00,1.59405,1.5944,1.5934,1.5943,6868299992.0
2008-10-20 07:00:00,1.5942,1.5945,1.594,1.59445,3868599996.0
2008-10-20 07:05:00,1.59445,1.59445,1.59295,1.5932,8295999985.0
2008-10-20 07:10:00,1.5933,1.5933,1.5923,1.5929,6659099964.0
2008-10-20 07:15:00,1.593,1.59325,1.5927,1.5931,3299000035.0
2008-10-20 07:20:00,1.5931,1.5932,1.5923,1.5924,5547800010.0
2008-10-20 07:25:00,1.59245,1.59245,1.59,1.5904,9158899971.0
2008-10-20 07:30:00,1.59045,1.591,1.5902,1.5905,8313500009.0
2008-10-20 07:35:00,1.5904,1.5917,1.5904,1.5914,9582399918.0
2008-10-20 07:40:00,1.59145,1.59155,1.59115,1.59115,3940700019.0
2008-10-20 07:45:00,1.5911,1.5912,1.5904,1.5912,7943200009.0
2008-10-20 07:50:00,1.5915,1.5931,1.5907,1.5929,7460999930.0
2008-10-20 07:55:00,1.593,1.593,1.5913,1.5915,7460999930.0
2008-10-20 08:00:00,1.5917,1.59195,1.5898,1.5901,7633200048.0
2008-10-20 08:05:00,1.59,1.5902,1.5873,1.5891,9116000100.0
2008-10-20 08:10:00,1.5893,1.5908,1.5892,1.5904,9116000100.0
2008-10-20 08:15:00,1.5905,1.5917,1.5893,1.5916,9116000100.0
2008-10-20 08:20:00,1.5917,1.593,1.5912,1.5919,9116000100.0
2008-10-20 08:25:00,1.59205,1.5924,1.5914,1.5919,6537200080.0
2008-10-20 08:30:00,1.59195,1.5927,1.5918,1.5923,6402599995.0
2008-10-20 08:35:00,1.5922,1.5936,1.5919,1.5928,6144999975.0
2008-10-20 08:40:00,1.5929,1.595,1.5921,1.5945,6144999975.0
2008-10-20 08:45:00,1.5946,1.5953,1.5913,1.5913,6144999975.0
2008-10-20 08:50:00,1.5912,1.592,1.59,1.5903,6144999975.0
2008-10-20 08:55:00,1.5901,1.5914,1.5896,1.5911,6144999975.0
2008-10-20 09:00:00,1.5907,1.5916,1.587,1.5884,6144999975.0
2008-10-20 09:05:00,1.5885,1.5915,1.588,1.591,6144999975.0
2008-10-20 09:10:00,1.5909,1.5918,1.5894,1.5896,6144999975.0
2008-10-20 09:15:00,1.5894,1.5908,1.5889,1.5898,6144999975.0
2008-10-20 09:20:00,1.5897,1.59,1.5879,1.5896,6144999975.0
2008-10-20 09:25:00,1.5895,1.5902,1.5881,1.5894,6144999975.0
2008-10-20 09:30:00,1.5895,1.5908,1.5892,1.5904,6144999975.0
2008-10-20 09:35:00,1.5903,1.5903,1.5885,1.5899,6144999975.0
2008-10-20 09:40:00,1.5898,1.5901,1.5871,1.588,6144999975.0
2008-10-20 09:45:00,1.5879,1.5891,1.587,1.589,6144999975.0
2008-10-20 09:50:00,1.5889,1.5898,1.5881,1.5885,6144999975.0
2008-10-20 09:55:00,1.5884,1.5886,1.5863,1.5869,6144999975.0
2008-10-20 10:00:00,1.5868,1.5875,1.5858,1.5869,6144999975.0
2008-10-20 10:05:00,1.5871,1.588,1.5867,1.5875,6144999975.0
2008-10-20 10:10:00,1.5874,1.5893,1.5874,1.5892,6144999975.0
2008-10-20 10:15:00,1.5891,1.5891,1.5878,1.5886,6144999975.0
2008-10-20 10:20:00,1.5889,1.5933,1.5883,1.5891,6144999975.0
2008-10-20 10:25:00,1.5892,1.5912,1.5892,1.5902,6144999975.0
2008-10-20 10:30:00,1.5901,1.5911,1.5895,1.591,6144999975.0
2008-10-20 10:35:00,1.5906,1.5916,1.5883,1.5883,6144999975.0
2008-10-20 10:40:00,1.5881,1.5903,1.5881,1.5899,6144999975.0
2008-10-20 10:45:00,1.5895,1.5902,1.5884,1.5885,6144999975.0
2008-10-20 10:50:00,1.5885,1.5889,1.5872,1.5885,8932499875.0
2008-10-20 10:55:00,1.5884,1.589,1.5864,1.5865,8932499875.0
2008-10-20 11:00:00,1.5863,1.5876,1.5861,1.5869,8932499875.0
2008-10-20 11:05:00,1.587,1.5872,1.5861,1.5866,8932499875.0
2008-10-20 11:10:00,1.5868,1.5892,1.5865,1.5889,10349299947.0
2008-10-20 11:15:00,1.5888,1.5895,1.5883,1.5889,10703499965.0
2008-10-20 11:20:00,1.5891,1.5899,1.5884,1.5884,10703499965.0
2008-10-20 11:25:00,1.5883,1.5883,1.5856,1.586,10703499965.0
2008-10-20 11:30:00,1.5859,1.5874,1.5854,1.5869,10703499965.0
2008-10-20 11:35:00,1.587,1.5887,1.5869,1.5883,10703499965.0
2008-10-20 11:40:00,1.5882,1.5889,1.5873,1.5874,10703499965.0
2008-10-20 11:45:00,1.5873,1.5875,1.5867,1.5873,10703499965.0
2008-10-20 11:50:00,1.5874,1.5882,1.5874,1.5878,10703499965.0
2008-10-20 11:55:00,1.5877,1.5879,1.587,1.5878,10420099959.0
2008-10-20 12:00:00,1.5878,1.58795,1.5862,1.5875,10206499947.0
2008-10-20 12:05:00,1.5876,1.5877,1.5858,1.5869,10436499950.0
2008-10-20 12:10:00,1.5876,1.5881,1.5865,1.5875,10436499950.0
2008-10-20 12:15:00,1.5874,1.5875,1.5868,1.5869,10436499950.0
2008-10-20 12:20:00,1.587,1.588,1.5868,1.5877,10436499950.0
2008-10-20 12:25:00,1.5878,1.5885,1.5866,1.587,10436499950.0
2008-10-20 12:30:00,1.5869,1.5872,1.5854,1.5863,10436499950.0
2008-10-20 12:35:00,1.5862,1.5871,1.5856,1.5864,10436499950.0
2008-10-20 12:40:00,1.5863,1.5879,1.586,1.5873,10508499965.0
2008-10-20 12:45:00,1.5871,1.5877,1.5867,1.5867,10556499975.0
2008-10-20 12:50:00,1.5866,1.5869,1.5854,1.5866,10556499975.0
2008-10-20 12:55:00,1.5867,1.5868,1.5842,1.5842,10556499975.0
2008-10-20 13:00:00,1.5838,1.5854,1.5828,1.5854,10556499975.0
2008-10-20 13:05:00,1.5855,1.5862,1.5829,1.584,10556499975.0
2008-10-20 13:10:00,1.5841,1.5844,1.5811,1.5815,10556499975.0
2008-10-20 13:15:00,1.5816,1.584,1.5803,1.5837,10556499975.0
2008-10-20 13:20:00,1.5836,1.5868,1.583,1.5862,10091799951.0
2008-10-20 13:25:00,1.5863,1.5875,1.5851,1.587,9781999935.0
2008-10-20 13:30:00,1.5871,1.5872,1.5852,1.5869,9781999935.0
2008-10-20 13:35:00,1.587,1.5878,1.5862,1.5871,9781999935.0
2008-10-20 13:40:00,1.5875,1.5887,1.5868,1.5878,9781999935.0
2008-10-20 13:45:00,1.5879,1.5887,1.5873,1.58785,9781999935.0
2008-10-20 13:50:00,1.5878,1.5885,1.5865,1.5878,10469599995.0
2008-10-20 13:55:00,1.5879,1.5896,1.5879,1.5891,10474500000.0
2008-10-20 14:00:00,1.5892,1.5904,1.5885,1.5899,10474500000.0
2008-10-20 14:05:00,1.5898,1.5902,1.5878,1.5886,10474500000.0
2008-10-20 14:10:00,1.5887,1.5897,1.5874,1.5894,10474500000.0
2008-10-20 14:15:00,1.5893,1.5912,1.589,1.591,10474500000.0
2008-10-20 14:20:00,1.5908,1.5931,1.5906,1.5921,8523500130.0
2008-10-20 14:25:00,1.5923,1.5942,1.5913,1.5939,8523500130.0
2008-10-20 14:30:00,1.594,1.5951,1.5928,1.5929,8523500130.0
2008-10-20 14:35:00,1.593,1.5939,1.592,1.5935,8523500130.0
2008-10-20 14:40:00,1.5936,1.5944,1.5926,1.5929,8523500130.0
2008-10-20 14:45:00,1.5927,1.5937,1.5925,1.5928,8523500130.0
2008-10-20 14:50:00,1.5926,1.5928,1.5914,1.5923,8523500130.0
2008-10-20 14:55:00,1.5922,1.5934,1.5921,1.5932,8851100018.0
2008-10-20 15:00:00,1.5931,1.5945,1.5923,1.5942,9438499715.0
2008-10-20 15:05:00,1.5943,1.5945,1.5933,1.5937,9438499715.0
2008-10-20 15:10:00,1.5936,1.5939,1.591,1.5913,9438499715.0
2008-10-20 15:15:00,1.5912,1.5915,1.5907,1.5911,9438499715.0
2008-10-20 15:20:00,1.591,1.5919,1.5883,1.5892,9438499715.0
2008-10-20 15:25:00,1.5893,1.5912,1.588,1.5905,9438499715.0
2008-10-20 15:30:00,1.5906,1.5914,1.5872,1.5877,9438499715.0
2008-10-20 15:35:00,1.5878,1.589,1.587,1.588,9438499715.0
2008-10-20 15:40:00,1.5882,1.5896,1.5871,1.5877,9438499715.0
2008-10-20 15:45:00,1.5881,1.5898,1.5875,1.5884,9438499715.0
2008-10-20 15:50:00,1.5883,1.5892,1.5874,1.5891,9438499715.0
2008-10-20 15:55:00,1.5893,1.5901,1.5887,1.5897,9438499715.0
2008-10-20 16:00:00,1.59,1.5915,1.5893,1.5908,9438499715.0
2008-10-20 16:05:00,1.5907,1.5916,1.59,1.5903,9438499715.0
2008-10-20 16:10:00,1.5902,1.5907,1.5891,1.5895,9438499715.0
2008-10-20 16:15:00,1.5896,1.5902,1.5887,1.5895,9438499715.0
2008-10-20 16:20:00,1.5894,1.5896,1.5859,1.5859,9438499715.0
2008-10-20 16:25:00,1.586,1.5867,1.5847,1.5848,9438499715.0
2008-10-20 16:30:00,1.5849,1.5849,1.5835,1.5846,9438499715.0
2008-10-20 16:35:00,1.5847,1.5867,1.584,1.5861,9438499715.0
2008-10-20 16:40:00,1.586,1.5886,1.5845,1.5882,9438499715.0
2008-10-20 16:45:00,1.5883,1.5913,1.5874,1.591,9438499715.0
2008-10-20 16:50:00,1.5909,1.5911,1.5877,1.589,9438499715.0
2008-10-20 16:55:00,1.5891,1.5899,1.5861,1.5872,9438499715.0
2008-10-20 17:00:00,1.5867,1.5899,1.5861,1.5886,9438499715.0
2008-10-20 17:05:00,1.5885,1.5896,1.5868,1.5872,9438499715.0
2008-10-20 17:10:00,1.5871,1.5899,1.5856,1.5897,9438499715.0
2008-10-20 17:15:00,1.5899,1.5917,1.589,1.5905,9438499715.0
2008-10-20 17:20:00,1.5908,1.5915,1.588,1.5882,9438499715.0
2008-10-20 17:25:00,1.5881,1.5911,1.5881,1.5908,9438499715.0
2008-10-20 17:30:00,1.591,1.5912,1.5895,1.5902,7319299853.0
2008-10-20 17:35:00,1.5901,1.5915,1.59,1.5912,7465299929.0
2008-10-20 17:40:00,1.59125,1.5928,1.5909,1.592,8266699833.0
2008-10-20 17:45:00,1.5921,1.5952,1.5919,1.5947,8395099787.0
2008-10-20 17:50:00,1.5946,1.5954,1.5931,1.5935,8920599857.0
2008-10-20 17:55:00,1.5936,1.5949,1.5927,1.5943,7831000060.0
2008-10-20 18:00:00,1.5944,1.5944,1.59,1.5907,7831000060.0
2008-10-20 18:05:00,1.5908,1.5918,1.5899,1.5907,7831000060.0
2008-10-20 18:10:00,1.5908,1.5911,1.588,1.5884,7831000060.0
2008-10-20 18:15:00,1.5885,1.5887,1.5855,1.5866,5597300021.0
2008-10-20 18:20:00,1.5865,1.5873,1.5851,1.5852,6226300029.0
2008-10-20 18:25:00,1.5853,1.5892,1.5842,1.5883,5488000050.0
2008-10-20 18:30:00,1.5882,1.59,1.5881,1.5889,5488000050.0
2008-10-20 18:35:00,1.5889,1.58905,1.5861,1.5881,8010100018.0
2008-10-20 18:40:00,1.5883,1.5888,1.5872,1.5877,8180499995.0
2008-10-20 18:45:00,1.5875,1.5894,1.5872,1.5884,8180499995.0
2008-10-20 18:50:00,1.5884,1.5895,1.5881,1.5885,6996400029.0
2008-10-20 18:55:00,1.5886,1.5889,1.5877,1.5889,8303600043.0
2008-10-20 19:00:00,1.589,1.5894,1.5874,1.5874,9141300058.0
2008-10-20 19:05:00,1.5875,1.5881,1.58635,1.58795,8937100036.0
2008-10-20 19:10:00,1.5879,1.58795,1.58645,1.5867,6895800050.0
2008-10-20 19:15:00,1.5865,1.58775,1.5859,1.5869,5780699979.0
2008-10-20 19:20:00,1.587,1.5872,1.5844,1.5859,4267000015.0
2008-10-20 19:25:00,1.5858,1.5875,1.5856,1.5867,7220799989.0
2008-10-20 19:30:00,1.5866,1.5876,1.5864,1.58735,8828399999.0
2008-10-20 19:35:00,1.5871,1.5871,1.5854,1.58605,7564799937.0
2008-10-20 19:40:00,1.5858,1.5869,1.585,1.58675,6029700023.0
2008-10-20 19:45:00,1.58675,1.5881,1.58635,1.5871,6868899961.0
2008-10-20 19:50:00,1.5872,1.5873,1.5859,1.5866,6585599951.0
2008-10-20 19:55:00,1.58635,1.5879,1.586,1.5872,8586199957.0
2008-10-20 20:00:00,1.587,1.5882,1.58675,1.5882,7880199955.0
2008-10-20 20:05:00,1.5883,1.59,1.588,1.5889,6149500070.0
2008-10-20 20:10:00,1.5891,1.5899,1.5869,1.5874,6149500070.0
2008-10-20 20:15:00,1.5874,1.5881,1.5869,1.5872,7636300033.0
2008-10-20 20:20:00,1.58725,1.5877,1.5865,1.58725,8136999976.0
2008-10-20 20:25:00,1.58725,1.5874,1.58665,1.5869,5617699969.0
2008-10-20 20:30:00,1.58725,1.58755,1.5863,1.58755,6833899972.0
2008-10-20 20:35:00,1.5875,1.589,1.5873,1.5889,8278799951.0
2008-10-20 20:40:00,1.589,1.59,1.5881,1.59,8859199889.0
2008-10-20 20:45:00,1.5899,1.5899,1.5889,1.58965,7388199971.0
2008-10-20 20:50:00,1.58965,1.5902,1.58875,1.5896,7497099934.0
2008-10-20 20:55:00,1.58945,1.58955,1.588,1.5894,7948599983.0
2008-10-20 21:00:00,1.58945,1.59035,1.58925,1.58985,6814600016.0
2008-10-20 21:05:00,1.58985,1.5903,1.5884,1.5895,8770800032.0
2008-10-20 21:10:00,1.5897,1.592,1.5889,1.5908,6429999991.0
2008-10-20 21:15:00,1.591,1.5919,1.59065,1.59175,8669399992.0
2008-10-20 21:20:00,1.5917,1.5922,1.5903,1.5911,5761700007.0
2008-10-20 21:25:00,1.59145,1.59165,1.59015,1.5902,7788199976.0
2008-10-20 21:30:00,1.5903,1.5905,1.5888,1.5895,8743399956.0
2008-10-20 21:35:00,1.5893,1.5906,1.588,1.5889,6361199989.0
2008-10-20 21:40:00,1.5889,1.59005,1.588,1.5898,4786099974.0
2008-10-20 21:45:00,1.5898,1.5901,1.5885,1.5893,7771099972.0
2008-10-20 21:50:00,1.5894,1.59085,1.5893,1.59085,6501900012.0
2008-10-20 21:55:00,1.59085,1.59155,1.5903,1.5911,8331400014.0
2008-10-20 22:00:00,1.591,1.5919,1.5896,1.59015,8444700007.0
2008-10-20 22:05:00,1.5901,1.5907,1.5887,1.5901,8891499954.0
2008-10-20 22:10:00,1.59015,1.5906,1.5895,1.5899,3841000006.0
2008-10-20 22:15:00,1.58985,1.5902,1.58935,1.58935,5241099984.0
2008-10-20 22:20:00,1.5894,1.5903,1.58895,1.59,4769100013.0
2008-10-20 22:25:00,1.59005,1.5918,1.58995,1.5918,5678600037.0
2008-10-20 22:30:00,1.5919,1.5927,1.5914,1.59235,4702099992.0
2008-10-20 22:35:00,1.5924,1.59265,1.5901,1.59065,3420399969.0
2008-10-20 22:40:00,1.5904,1.5912,1.5899,1.59025,2974000019.0
2008-10-20 22:45:00,1.5903,1.59085,1.5891,1.5894,4488999992.0
2008-10-20 22:50:00,1.58945,1.58945,1.5884,1.5884,3063199981.0
2008-10-20 22:55:00,1.5885,1.5889,1.58765,1.58885,3365899984.0
2008-10-20 23:00:00,1.58935,1.5894,1.58755,1.588,429399996.0
2008-10-20 23:05:00,1.5881,1.58885,1.58775,1.58825,4461900018.0
2008-10-20 23:10:00,1.5884,1.58975,1.58805,1.5897,3053500015.0
2008-10-20 23:15:00,1.5898,1.59125,1.5898,1.5903,3438400034.0
2008-10-20 23:20:00,1.59035,1.5906,1.5881,1.5881,5093999961.0
2008-10-20 23:25:00,1.58815,1.5882,1.5879,1.58795,1054699994.0
2008-10-20 23:30:00,1.588,1.5892,1.5875,1.5892,4101399986.0
2008-10-20 23:35:00,1.58915,1.59095,1.589,1.58955,1609099997.0
2008-10-20 23:40:00,1.5895,1.59105,1.5895,1.5905,3146499983.0
2008-10-20 23:45:00,1.5902,1.59075,1.5901,1.5901,2604800003.0
2008-10-20 23:50:00,1.5901,1.5901,1.5899,1.5899,4526499998.0
2008-10-20 23:55:00,1.5899,1.5901,1.5895,1.5899,538099998.0
2008-10-21 00:00:00,1.5901,1.5901,1.5899,1.5901,3604099974.0
2008-10-21 00:05:00,1.5901,1.5901,1.5895,1.5901,874300010.0
2008-10-21 00:10:00,1.5901,1.59045,1.5901,1.5902,2550299999.0
2008-10-21 00:15:00,1.59025,1.5919,1.5902,1.5919,6794900031.0
2008-10-21 00:20:00,1.59215,1.59215,1.5905,1.59085,4234800014.0
2008-10-21 00:25:00,1.59075,1.5909,1.59035,1.5905,3352799993.0
2008-10-21 00:30:00,1.5904,1.5904,1.5902,1.5902,2208999985.0
2008-10-21 00:35:00,1.5902,1.5902,1.5902,1.5902,4645799995.0
2008-10-21 00:40:00,1.5902,1.5902,1.5902,1.5902,2388199997.0
2008-10-21 00:45:00,1.5902,1.5902,1.5897,1.5898,5852799999.0
2008-10-21 00:50:00,1.5897,1.5898,1.587,1.5882,6134399964.0
2008-10-21 00:55:00,1.5881,1.58965,1.588,1.58955,4567199992.0
2008-10-21 01:00:00,1.58925,1.59045,1.5891,1.5903,3749900010.0
2008-10-21 01:05:00,1.59055,1.5909,1.5903,1.5909,1899999991.0
2008-10-21 01:10:00,1.5908,1.59095,1.5904,1.59065,1071699991.0
2008-10-21 01:15:00,1.5908,1.5909,1.58985,1.5899,2901299989.0
2008-10-21 01:20:00,1.5901,1.5901,1.5896,1.5897,2157199979.0
2008-10-21 01:25:00,1.5897,1.59035,1.5894,1.5897,3785999984.0
2008-10-21 01:30:00,1.5889,1.59065,1.5889,1.5897,7690099981.0
2008-10-21 01:35:00,1.5895,1.58975,1.5892,1.58975,5372599919.0
2008-10-21 01:40:00,1.58975,1.59035,1.5895,1.5898,6712899968.0
2008-10-21 01:45:00,1.5897,1.5898,1.5886,1.5889,3807199964.0
2008-10-21 01:50:00,1.58885,1.5895,1.58885,1.58925,2219099990.0
2008-10-21 01:55:00,1.58925,1.58975,1.5892,1.58975,3818699996.0
2008-10-21 02:00:00,1.5898,1.59065,1.5896,1.5898,4805799943.0
2008-10-21 02:05:00,1.58985,1.58995,1.5893,1.5895,4383100015.0
2008-10-21 02:10:00,1.5895,1.5908,1.5894,1.5903,9148499946.0
2008-10-21 02:15:00,1.5903,1.5905,1.5903,1.5903,5287999960.0
2008-10-21 02:20:00,1.5904,1.5911,1.5901,1.59075,4677000036.0
2008-10-21 02:25:00,1.5911,1.5913,1.5907,1.5907,7305799964.0
2008-10-21 02:30:00,1.5907,1.5911,1.5899,1.5899,8979500026.0
2008-10-21 02:35:00,1.5898,1.59,1.5887,1.5897,9530300006.0
2008-10-21 02:40:00,1.5896,1.5904,1.5894,1.5898,7474800035.0
2008-10-21 02:45:00,1.58975,1.59075,1.5895,1.5904,9564299964.0
2008-10-21 02:50:00,1.5905,1.5907,1.589,1.589,8801499965.0
2008-10-21 02:55:00,1.5891,1.5892,1.5866,1.58735,7943099991.0
2008-10-21 03:00:00,1.5877,1.5896,1.5875,1.5896,6520600022.0
2008-10-21 03:05:00,1.5895,1.5896,1.5888,1.58935,6459600018.0
2008-10-21 03:10:00,1.5891,1.5899,1.5883,1.5889,10446199997.0
2008-10-21 03:15:00,1.5887,1.5902,1.5886,1.5892,8952199981.0
2008-10-21 03:20:00,1.58905,1.5893,1.5884,1.589,6284599991.0
2008-10-21 03:25:00,1.589,1.589,1.5878,1.5885,4748500012.0
2008-10-21 03:30:00,1.5885,1.5887,1.5883,1.5886,4349799999.0
2008-10-21 03:35:00,1.5889,1.58945,1.5889,1.5893,2403399988.0
2008-10-21 03:40:00,1.5892,1.5894,1.5887,1.5887,2924599971.0
2008-10-21 03:45:00,1.5888,1.5891,1.5884,1.5886,6010600017.0
2008-10-21 03:50:00,1.5887,1.5888,1.5884,1.5887,4935400048.0
2008-10-21 03:55:00,1.5887,1.58965,1.5885,1.58965,5603899986.0
2008-10-21 04:00:00,1.58965,1.5907,1.58955,1.59025,8655099967.0
2008-10-21 04:05:00,1.5903,1.5904,1.5898,1.59,9637699999.0
2008-10-21 04:10:00,1.59015,1.5908,1.5899,1.5903,3261999965.0
2008-10-21 04:15:00,1.5901,1.5903,1.5883,1.5892,7807500080.0
2008-10-21 04:20:00,1.58905,1.5894,1.5887,1.58925,5362900002.0
2008-10-21 04:25:00,1.5893,1.58995,1.5893,1.5897,6748799975.0
2008-10-21 04:30:00,1.5897,1.5914,1.58945,1.5906,5801899978.0
2008-10-21 04:35:00,1.59045,1.59065,1.5881,1.5885,3724500002.0
2008-10-21 04:40:00,1.5884,1.5907,1.5883,1.59,5367700000.0
2008-10-21 04:45:00,1.58995,1.59035,1.58985,1.59035,3153500003.0
2008-10-21 04:50:00,1.5903,1.59085,1.58945,1.5905,2189699977.0
2008-10-21 04:55:00,1.5906,1.59185,1.5906,1.59165,3522999993.0
2008-10-21 05:00:00,1.59165,1.59185,1.5915,1.5918,3356700002.0
2008-10-21 05:05:00,1.59185,1.59195,1.5897,1.59025,3414500023.0
2008-10-21 05:10:00,1.5903,1.5909,1.5899,1.5903,6034199982.0
2008-10-21 05:15:00,1.5903,1.5906,1.589,1.5895,7427400032.0
2008-10-21 05:20:00,1.58945,1.591,1.58945,1.5905,9619300009.0
2008-10-21 05:25:00,1.5905,1.5909,1.5905,1.5905,5580099996.0
2008-10-21 05:30:00,1.5905,1.5906,1.5905,1.59055,5211799980.0
2008-10-21 05:35:00,1.5906,1.59105,1.5905,1.59105,3701199997.0
2008-10-21 05:40:00,1.5911,1.5912,1.5903,1.5905,6296199980.0
2008-10-21 05:45:00,1.5905,1.5906,1.5905,1.5905,3541700004.0
2008-10-21 05:50:00,1.5905,1.59115,1.5905,1.59065,5071400000.0
2008-10-21 05:55:00,1.5905,1.59075,1.5905,1.5905,6212200012.0
2008-10-21 06:00:00,1.5905,1.5905,1.5902,1.5902,2595799972.0
2008-10-21 06:05:00,1.5905,1.5905,1.5894,1.5905,3342400048.0
2008-10-21 06:10:00,1.5904,1.5905,1.5902,1.5905,1579400009.0
2008-10-21 06:15:00,1.5905,1.5905,1.5894,1.5905,2567800034.0
2008-10-21 06:20:00,1.5896,1.5905,1.5894,1.5905,5211800024.0
2008-10-21 06:25:00,1.5899,1.5905,1.5894,1.5901,3388599976.0
2008-10-21 06:30:00,1.5905,1.5905,1.588,1.5885,6224900002.0
2008-10-21 06:35:00,1.5884,1.58845,1.5875,1.5879,3216000015.0
2008-10-21 06:40:00,1.5881,1.5891,1.5879,1.5888,3685999969.0
2008-10-21 06:45:00,1.5888,1.5895,1.5885,1.5885,7819399977.0
2008-10-21 06:50:00,1.5885,1.5888,1.588,1.5882,5555800006.0
2008-10-21 06:55:00,1.58825,1.5884,1.5873,1.58755,9273399971.0
2008-10-21 07:00:00,1.5877,1.5886,1.5876,1.5884,4966900030.0
2008-10-21 07:05:00,1.5883,1.5883,1.5878,1.58785,4755499971.0
2008-10-21 07:10:00,1.5878,1.58835,1.5871,1.58835,4988000014.0
2008-10-21 07:15:00,1.58835,1.5884,1.5867,1.588,7786699991.0
2008-10-21 07:20:00,1.5878,1.5884,1.5865,1.5879,5816299994.0
2008-10-21 07:25:00,1.5878,1.58865,1.5876,1.58865,4906799998.0
2008-10-21 07:30:00,1.58885,1.5898,1.58875,1.5892,6145799986.0
2008-10-21 07:35:00,1.5888,1.5892,1.5883,1.5891,8487799932.0
2008-10-21 07:40:00,1.58895,1.58895,1.5873,1.5875,7340699992.0
2008-10-21 07:45:00,1.5876,1.5893,1.5862,1.5893,8834999975.0
2008-10-21 07:50:00,1.5894,1.5905,1.589,1.5897,8834999975.0
2008-10-21 07:55:00,1.5898,1.59,1.5891,1.5898,8834999975.0
2008-10-21 08:00:00,1.5899,1.5902,1.5891,1.59,8834999975.0
2008-10-21 08:05:00,1.5901,1.5902,1.5887,1.5893,8728599971.0
2008-10-21 08:10:00,1.5894,1.5906,1.58865,1.5903,9126999979.0
2008-10-21 08:15:00,1.5905,1.5911,1.5894,1.5894,9964000000.0
2008-10-21 08:20:00,1.5895,1.5904,1.5894,1.5895,10035699989.0
2008-10-21 08:25:00,1.58945,1.5902,1.5892,1.5899,6884500017.0
2008-10-21 08:30:00,1.5898,1.5898,1.5888,1.5897,6990600047.0
2008-10-21 08:35:00,1.58965,1.5902,1.5887,1.5895,6902700047.0
2008-10-21 08:40:00,1.5896,1.5896,1.5865,1.5883,7595000030.0
2008-10-21 08:45:00,1.5884,1.5886,1.5848,1.5851,7595000030.0
2008-10-21 08:50:00,1.5852,1.5861,1.584,1.5846,7595000030.0
2008-10-21 08:55:00,1.5844,1.5855,1.5839,1.5843,7595000030.0
2008-10-21 09:00:00,1.5842,1.5859,1.584,1.5847,7595000030.0
2008-10-21 09:05:00,1.5848,1.5865,1.584,1.5854,7595000030.0
2008-10-21 09:10:00,1.5853,1.5857,1.582,1.5849,7595000030.0
2008-10-21 09:15:00,1.585,1.5882,1.5849,1.587,7595000030.0
2008-10-21 09:20:00,1.5867,1.5879,1.5846,1.5849,7595000030.0
2008-10-21 09:25:00,1.585,1.5871,1.5849,1.585,7595000030.0
2008-10-21 09:30:00,1.5849,1.5866,1.5849,1.5863,7595000030.0
2008-10-21 09:35:00,1.5862,1.5878,1.5856,1.5867,8611200041.0
2008-10-21 09:40:00,1.5868,1.587,1.5856,1.5868,10515000060.0
2008-10-21 09:45:00,1.5867,1.5869,1.5842,1.5844,10515000060.0
2008-10-21 09:50:00,1.5843,1.5855,1.5842,1.5854,10515000060.0
2008-10-21 09:55:00,1.5853,1.5876,1.5849,1.5863,10515000060.0
2008-10-21 10:00:00,1.5865,1.5865,1.5839,1.5847,10515000060.0
2008-10-21 10:05:00,1.5848,1.5854,1.5843,1.585,10515000060.0
2008-10-21 10:10:00,1.5849,1.5876,1.5846,1.5875,10463999985.0
2008-10-21 10:15:00,1.5874,1.5887,1.5866,1.5867,10429999935.0
2008-10-21 10:20:00,1.5868,1.5875,1.586,1.5863,10429999935.0
2008-10-21 10:25:00,1.5864,1.5866,1.5847,1.5851,10429999935.0
2008-10-21 10:30:00,1.5852,1.5852,1.5833,1.5847,10429999935.0
2008-10-21 10:35:00,1.5846,1.5848,1.583,1.5837,10429999935.0
2008-10-21 10:40:00,1.5835,1.5851,1.5829,1.5845,10429999935.0
2008-10-21 10:45:00,1.5847,1.5852,1.5845,1.58515,10429999935.0
2008-10-21 10:50:00,1.5851,1.58535,1.5844,1.585,10387199936.0
2008-10-21 10:55:00,1.5849,1.5856,1.5841,1.5856,9860000020.0
2008-10-21 11:00:00,1.5855,1.5859,1.583,1.5848,9860000020.0
2008-10-21 11:05:00,1.5849,1.585,1.5806,1.5824,9860000020.0
2008-10-21 11:10:00,1.5825,1.5845,1.5808,1.5827,9860000020.0
2008-10-21 11:15:00,1.5828,1.5832,1.582,1.5827,9860000020.0
2008-10-21 11:20:00,1.5825,1.5847,1.5823,1.5845,9860000020.0
2008-10-21 11:25:00,1.5844,1.5877,1.584,1.586,9860000020.0
2008-10-21 11:30:00,1.5859,1.5894,1.5851,1.5894,9860000020.0
2008-10-21 11:35:00,1.5893,1.5893,1.5875,1.5876,9860000020.0
2008-10-21 11:40:00,1.5874,1.5878,1.5865,1.58735,9860000020.0
2008-10-21 11:45:00,1.5871,1.5886,1.5871,1.5884,10601000030.0
2008-10-21 11:50:00,1.5885,1.5902,1.588,1.5892,10579000014.0
2008-10-21 11:55:00,1.5891,1.5895,1.5871,1.5873,10490999950.0
2008-10-21 12:00:00,1.5873,1.5886,1.587,1.5881,7709500015.0
2008-10-21 12:05:00,1.588,1.5886,1.5875,1.5881,7709500015.0
2008-10-21 12:10:00,1.5882,1.5886,1.5866,1.5868,7709500015.0
2008-10-21 12:15:00,1.5869,1.5871,1.5863,1.587,7709500015.0
2008-10-21 12:20:00,1.5871,1.5872,1.5866,1.5867,8092900027.0
2008-10-21 12:25:00,1.5868,1.5874,1.5859,1.5873,8668000045.0
2008-10-21 12:30:00,1.5877,1.5878,1.5859,1.5866,9197199981.0
2008-10-21 12:35:00,1.5865,1.5877,1.5859,1.5867,9399999945.0
2008-10-21 12:40:00,1.5866,1.5887,1.5862,1.5874,9399999945.0
2008-10-21 12:45:00,1.5873,1.58755,1.5861,1.5866,9132399995.0
2008-10-21 12:50:00,1.5865,1.5867,1.5851,1.5857,8731000070.0
2008-10-21 12:55:00,1.5856,1.5862,1.5849,1.586,8731000070.0
2008-10-21 13:00:00,1.5861,1.5876,1.5854,1.5869,8731000070.0
2008-10-21 13:05:00,1.5867,1.588,1.5862,1.5874,8731000070.0
2008-10-21 13:10:00,1.5875,1.5877,1.5867,1.5874,8731000070.0
2008-10-21 13:15:00,1.5875,1.5879,1.5866,1.5873,8731000070.0
2008-10-21 13:20:00,1.5874,1.5878,1.5867,1.5872,8731000070.0
2008-10-21 13:25:00,1.5873,1.5877,1.5865,1.5877,8731000070.0
2008-10-21 13:30:00,1.5875,1.5938,1.5872,1.5923,8731000070.0
2008-10-21 13:35:00,1.5921,1.593,1.5909,1.592,8731000070.0
2008-10-21 13:40:00,1.5919,1.5943,1.5917,1.5929,8731000070.0
2008-10-21 13:45:00,1.5927,1.5934,1.592,1.5929,8731000070.0
2008-10-21 13:50:00,1.59305,1.5943,1.591,1.5912,8491900046.0
2008-10-21 13:55:00,1.5916,1.5929,1.591,1.592,9932500075.0
2008-10-21 14:00:00,1.5919,1.5927,1.5888,1.5899,7543999975.0
2008-10-21 14:05:00,1.59,1.5905,1.5886,1.5899,7543999975.0
2008-10-21 14:10:00,1.59,1.5929,1.5892,1.5925,7543999975.0
2008-10-21 14:15:00,1.5923,1.594,1.5915,1.5926,7543999975.0
2008-10-21 14:20:00,1.5925,1.5934,1.5917,1.5934,7543999975.0
2008-10-21 14:25:00,1.5933,1.5935,1.5892,1.5906,7543999975.0
2008-10-21 14:30:00,1.5907,1.5919,1.5872,1.5872,7543999975.0
2008-10-21 14:35:00,1.5875,1.5889,1.5875,1.588,7543999975.0
2008-10-21 14:40:00,1.5881,1.5894,1.5873,1.5892,7543999975.0
2008-10-21 14:45:00,1.5893,1.59,1.5885,1.5898,7543999975.0
2008-10-21 14:50:00,1.5899,1.5901,1.5874,1.5874,7543999975.0
2008-10-21 14:55:00,1.5876,1.5896,1.5861,1.5888,7543999975.0
2008-10-21 15:00:00,1.5887,1.5891,1.5832,1.5873,7543999975.0
2008-10-21 15:05:00,1.5874,1.5934,1.5868,1.593,7543999975.0
2008-10-21 15:10:00,1.5929,1.5957,1.5917,1.5949,7543999975.0
2008-10-21 15:15:00,1.595,1.5969,1.595,1.5953,7543999975.0
2008-10-21 15:20:00,1.5951,1.5954,1.5931,1.5951,7543999975.0
2008-10-21 15:25:00,1.595,1.5977,1.5947,1.5962,7543999975.0
2008-10-21 15:30:00,1.5963,1.5971,1.5955,1.5955,7543999975.0
2008-10-21 15:35:00,1.5957,1.5971,1.5948,1.5952,7543999975.0
2008-10-21 15:40:00,1.5953,1.5961,1.5948,1.5956,7543999975.0
2008-10-21 15:45:00,1.5958,1.5972,1.5955,1.5968,7543999975.0
2008-10-21 15:50:00,1.597,1.5982,1.5964,1.597,7543999975.0
2008-10-21 15:55:00,1.5968,1.5971,1.5954,1.5958,7543999975.0
2008-10-21 16:00:00,1.5959,1.5968,1.5946,1.5964,7543999975.0
2008-10-21 16:05:00,1.5965,1.5978,1.5964,1.5969,7543999975.0
2008-10-21 16:10:00,1.5968,1.5976,1.5963,1.5972,7543999975.0
2008-10-21 16:15:00,1.5971,1.5982,1.5959,1.5975,7543999975.0
2008-10-21 16:20:00,1.5974,1.5979,1.5963,1.5963,7543999975.0
2008-10-21 16:25:00,1.5965,1.597,1.5957,1.596,7543999975.0
2008-10-21 16:30:00,1.5961,1.5965,1.5932,1.5936,7543999975.0
2008-10-21 16:35:00,1.5935,1.5944,1.5928,1.5939,7543999975.0
2008-10-21 16:40:00,1.5937,1.5951,1.5928,1.5931,7543999975.0
2008-10-21 16:45:00,1.593,1.5932,1.5919,1.5923,7543999975.0
2008-10-21 16:50:00,1.5921,1.5928,1.5913,1.5924,7543999975.0
2008-10-21 16:55:00,1.5922,1.598,1.5922,1.5979,7543999975.0
2008-10-21 17:00:00,1.5983,1.599,1.5967,1.5967,7543999975.0
2008-10-21 17:05:00,1.5965,1.5977,1.5959,1.5967,7543999975.0
2008-10-21 17:10:00,1.5966,1.6003,1.5957,1.5993,7543999975.0
2008-10-21 17:15:00,1.5994,1.6007,1.5987,1.6007,7543999975.0
2008-10-21 17:20:00,1.6006,1.6036,1.6005,1.6014,7543999975.0
2008-10-21 17:25:00,1.6015,1.6016,1.6005,1.6011,7543999975.0
2008-10-21 17:30:00,1.6012,1.6023,1.6007,1.6015,7543999975.0
2008-10-21 17:35:00,1.6018,1.6024,1.5996,1.6009,7543999975.0
2008-10-21 17:40:00,1.6008,1.6018,1.6005,1.6008,7543999975.0
2008-10-21 17:45:00,1.6007,1.6017,1.5993,1.5998,7543999975.0
2008-10-21 17:50:00,1.5997,1.6006,1.5991,1.6002,7543999975.0
2008-10-21 17:55:00,1.6003,1.6005,1.598,1.599,7543999975.0
2008-10-21 18:00:00,1.5988,1.5996,1.5957,1.5959,7543999975.0
2008-10-21 18:05:00,1.596,1.5971,1.5954,1.5963,7543999975.0
2008-10-21 18:10:00,1.5959,1.5987,1.595,1.5983,7543999975.0
2008-10-21 18:15:00,1.5982,1.5999,1.5969,1.5982,7543999975.0
2008-10-21 18:20:00,1.5983,1.5983,1.5958,1.5975,7543999975.0
2008-10-21 18:25:00,1.5976,1.5982,1.5953,1.5953,7543999975.0
2008-10-21 18:30:00,1.5954,1.5961,1.5947,1.5959,7543999975.0
2008-10-21 18:35:00,1.5961,1.5974,1.5956,1.5968,7543999975.0
2008-10-21 18:40:00,1.5968,1.59765,1.5967,1.597,8912499982.0
2008-10-21 18:45:00,1.5971,1.5971,1.5954,1.5968,8672999993.0
2008-10-21 18:50:00,1.5969,1.5969,1.5951,1.5961,9283999995.0
2008-10-21 18:55:00,1.5961,1.597,1.595,1.5966,8964899990.0
2008-10-21 19:00:00,1.5965,1.5972,1.5953,1.5956,9045499983.0
2008-10-21 19:05:00,1.5955,1.5958,1.5929,1.593,8137999935.0
2008-10-21 19:10:00,1.5929,1.5938,1.5924,1.5934,8137999935.0
2008-10-21 19:15:00,1.5935,1.5951,1.5934,1.5943,8137999935.0
2008-10-21 19:20:00,1.5944,1.5948,1.5936,1.5936,8137999935.0
2008-10-21 19:25:00,1.5937,1.5949,1.5936,1.5941,8591799940.0
2008-10-21 19:30:00,1.5938,1.5939,1.5922,1.5923,9299500035.0
2008-10-21 19:35:00,1.5924,1.5944,1.5921,1.5937,9299500035.0
2008-10-21 19:40:00,1.5938,1.5953,1.5937,1.5945,9299500035.0
2008-10-21 19:45:00,1.5946,1.5951,1.5941,1.5945,9237999957.0
2008-10-21 19:50:00,1.5944,1.5946,1.5927,1.5942,8814500060.0
2008-10-21 19:55:00,1.5943,1.5951,1.5934,1.5948,8814500060.0
2008-10-21 20:00:00,1.5947,1.5966,1.5946,1.59615,7759400046.0
2008-10-21 20:05:00,1.5961,1.5967,1.595,1.5966,6957800019.0
2008-10-21 20:10:00,1.5965,1.5976,1.5963,1.5967,5891399984.0
2008-10-21 20:15:00,1.5966,1.5981,1.5962,1.5981,7479000000.0
2008-10-21 20:20:00,1.5982,1.5984,1.5962,1.5964,7479000000.0
2008-10-21 20:25:00,1.5965,1.5976,1.5958,1.5967,7479000000.0
2008-10-21 20:30:00,1.5966,1.5969,1.5952,1.5954,7479000000.0
2008-10-21 20:35:00,1.5956,1.5959,1.5933,1.5939,7479000000.0
2008-10-21 20:40:00,1.5937,1.5951,1.5924,1.5924,7479000000.0
2008-10-21 20:45:00,1.5925,1.5929,1.5914,1.5924,7479000000.0
2008-10-21 20:50:00,1.5927,1.5929,1.5914,1.5917,7479000000.0
2008-10-21 20:55:00,1.5918,1.5935,1.59175,1.5935,9953800024.0
2008-10-21 21:00:00,1.5936,1.5939,1.5907,1.5912,10572500030.0
2008-10-21 21:05:00,1.5909,1.5911,1.5879,1.5879,10572500030.0
2008-10-21 21:10:00,1.5878,1.5884,1.5864,1.5864,10572500030.0
2008-10-21 21:15:00,1.5863,1.587,1.5842,1.5858,10572500030.0
2008-10-21 21:20:00,1.5857,1.5862,1.5824,1.5836,10572500030.0
2008-10-21 21:25:00,1.5837,1.5857,1.5835,1.5857,10572500030.0
2008-10-21 21:30:00,1.5858,1.5879,1.5853,1.5859,10572500030.0
2008-10-21 21:35:00,1.5861,1.5882,1.5856,1.587,10420500030.0
2008-10-21 21:40:00,1.5874,1.589,1.5861,1.5885,7030099978.0
2008-10-21 21:45:00,1.5884,1.5885,1.5871,1.5873,6239499965.0
2008-10-21 21:50:00,1.5872,1.5888,1.5863,1.5865,6239499965.0
2008-10-21 21:55:00,1.5866,1.5871,1.5845,1.5851,6239499965.0
2008-10-21 22:00:00,1.5852,1.5857,1.5841,1.5843,6239499965.0
2008-10-21 22:05:00,1.5844,1.58485,1.584,1.5845,6239499965.0
2008-10-21 22:10:00,1.5845,1.58485,1.5843,1.58485,6377899994.0
2008-10-21 22:15:00,1.58495,1.5853,1.5845,1.5853,4781000009.0
2008-10-21 22:20:00,1.58535,1.5855,1.5844,1.58515,6224800003.0
2008-10-21 22:25:00,1.5852,1.5854,1.5837,1.585,7218100038.0
2008-10-21 22:30:00,1.5854,1.5854,1.5822,1.5841,7286499975.0
2008-10-21 22:35:00,1.584,1.5843,1.583,1.584,6748999986.0
2008-10-21 22:40:00,1.58425,1.58425,1.5827,1.5831,7279199948.0
2008-10-21 22:45:00,1.5831,1.58375,1.583,1.58345,6082000011.0
2008-10-21 22:50:00,1.5834,1.5855,1.58335,1.58465,7235200016.0
2008-10-21 22:55:00,1.5849,1.5863,1.5836,1.58555,6738799988.0
2008-10-21 23:00:00,1.58555,1.5857,1.5841,1.58415,89600000.0
2008-10-21 23:05:00,1.5841,1.58545,1.5838,1.58475,4754299974.0
2008-10-21 23:10:00,1.585,1.5856,1.5846,1.58485,7622500068.0
2008-10-21 23:15:00,1.5846,1.58465,1.5839,1.58465,6175899979.0
2008-10-21 23:20:00,1.58465,1.5862,1.5843,1.58545,4284299994.0
2008-10-21 23:25:00,1.58535,1.5864,1.5851,1.5853,6303200013.0
2008-10-21 23:30:00,1.5854,1.58555,1.5832,1.5837,4480999996.0
2008-10-21 23:35:00,1.5845,1.5855,1.5833,1.5848,6256299968.0
2008-10-21 23:40:00,1.5848,1.58575,1.5848,1.5848,2135500023.0
2008-10-21 23:45:00,1.5848,1.585,1.5833,1.5848,3621500028.0
2008-10-21 23:50:00,1.5848,1.5859,1.5832,1.5852,4499500027.0
2008-10-21 23:55:00,1.5852,1.58525,1.5832,1.5833,3307499988.0
2008-10-22 00:00:00,1.5832,1.5849,1.5832,1.5845,6849699960.0
2008-10-22 00:05:00,1.5846,1.5846,1.5827,1.5842,5331500012.0
2008-10-22 00:10:00,1.5841,1.5856,1.5838,1.5847,6618399994.0
2008-10-22 00:15:00,1.585,1.585,1.58395,1.58415,6469299963.0
2008-10-22 00:20:00,1.58445,1.58445,1.5832,1.5839,2261100035.0
2008-10-22 00:25:00,1.5831,1.5842,1.5824,1.58365,5539999982.0
2008-10-22 00:30:00,1.5838,1.5839,1.5834,1.5834,1693000044.0
2008-10-22 00:35:00,1.5834,1.5836,1.5821,1.5823,7640400056.0
2008-10-22 00:40:00,1.5823,1.58295,1.5823,1.58275,6364300008.0
2008-10-22 00:45:00,1.58275,1.5832,1.5826,1.58265,5373300026.0
2008-10-22 00:50:00,1.58265,1.5848,1.5826,1.5848,5760599988.0
2008-10-22 00:55:00,1.58445,1.5846,1.5819,1.582,6779699978.0
2008-10-22 01:00:00,1.582,1.58235,1.5817,1.5819,7833499952.0
2008-10-22 01:05:00,1.582,1.5828,1.582,1.5825,6354599992.0
2008-10-22 01:10:00,1.5828,1.5837,1.5823,1.5835,7724300020.0
2008-10-22 01:15:00,1.5832,1.5832,1.5822,1.5823,6593599998.0
2008-10-22 01:20:00,1.5823,1.5823,1.5814,1.582,6104500037.0
2008-10-22 01:25:00,1.5821,1.5823,1.5819,1.582,4418200020.0
2008-10-22 01:30:00,1.5819,1.582,1.5784,1.5801,8521700052.0
2008-10-22 01:35:00,1.5799,1.57995,1.5791,1.5798,3368100042.0
2008-10-22 01:40:00,1.5798,1.5801,1.578,1.5784,7848300038.0
2008-10-22 01:45:00,1.5783,1.5792,1.5777,1.5787,8354000060.0
2008-10-22 01:50:00,1.5785,1.57975,1.5785,1.5793,8081400040.0
2008-10-22 01:55:00,1.5793,1.5801,1.5789,1.58,5072500026.0
2008-10-22 02:00:00,1.5801,1.5806,1.5795,1.5806,4018000028.0
2008-10-22 02:05:00,1.58055,1.5817,1.5803,1.5808,6746000002.0
2008-10-22 02:10:00,1.5812,1.5818,1.58045,1.581,7200200011.0
2008-10-22 02:15:00,1.5813,1.58275,1.5813,1.58275,9718899991.0
2008-10-22 02:20:00,1.5828,1.583,1.582,1.5824,6108400039.0
2008-10-22 02:25:00,1.5822,1.58255,1.5815,1.5823,6299300037.0
2008-10-22 02:30:00,1.5823,1.58265,1.5817,1.5821,4457799953.0
2008-10-22 02:35:00,1.5821,1.5831,1.582,1.5829,8604100029.0
2008-10-22 02:40:00,1.583,1.58325,1.5821,1.58325,7291500031.0
2008-10-22 02:45:00,1.58315,1.58325,1.5811,1.58175,7750499962.0
2008-10-22 02:50:00,1.5817,1.5829,1.5817,1.58205,4941099976.0
2008-10-22 02:55:00,1.5819,1.5819,1.5804,1.5807,8593299980.0
2008-10-22 03:00:00,1.5806,1.5807,1.5799,1.5801,6788700022.0
2008-10-22 03:05:00,1.5804,1.58075,1.58,1.5805,7409600010.0
2008-10-22 03:10:00,1.58065,1.5811,1.5799,1.5803,5216800056.0
2008-10-22 03:15:00,1.5803,1.58035,1.5803,1.5803,3712600023.0
2008-10-22 03:20:00,1.5803,1.58035,1.5803,1.58035,4858399960.0
2008-10-22 03:25:00,1.5804,1.5814,1.5804,1.58105,5130499981.0
2008-10-22 03:30:00,1.58115,1.58115,1.5809,1.58095,6850700028.0
2008-10-22 03:35:00,1.5809,1.5814,1.5809,1.5809,6455400014.0
2008-10-22 03:40:00,1.5809,1.58095,1.5809,1.5809,1536399988.0
2008-10-22 03:45:00,1.58095,1.58125,1.5806,1.5809,3636300012.0
2008-10-22 03:50:00,1.5809,1.5809,1.57955,1.5799,7216600038.0
2008-10-22 03:55:00,1.57995,1.58005,1.57965,1.58,4835900020.0
2008-10-22 04:00:00,1.58,1.5801,1.5796,1.5801,3489800001.0
2008-10-22 04:05:00,1.58025,1.5806,1.58015,1.5804,3577000017.0
2008-10-22 04:10:00,1.58045,1.58085,1.58025,1.58025,3617199995.0
2008-10-22 04:15:00,1.5801,1.5801,1.5778,1.5782,10703000045.0
2008-10-22 04:20:00,1.5781,1.5783,1.5761,1.5765,10703000045.0
2008-10-22 04:25:00,1.5766,1.5788,1.5761,1.5785,10703000045.0
2008-10-22 04:30:00,1.5784,1.5804,1.5781,1.58,10450100048.0
2008-10-22 04:35:00,1.5801,1.5826,1.5799,1.5821,9524700007.0
2008-10-22 04:40:00,1.5818,1.58215,1.5811,1.5819,7100799995.0
2008-10-22 04:45:00,1.5818,1.58245,1.5811,1.58205,8107399985.0
2008-10-22 04:50:00,1.58205,1.5826,1.5815,1.5818,7807199913.0
2008-10-22 04:55:00,1.5815,1.5827,1.5813,1.5813,5070500003.0
2008-10-22 05:00:00,1.5812,1.5826,1.581,1.5823,3513500065.0
2008-10-22 05:05:00,1.5822,1.58245,1.5808,1.5819,5283299994.0
2008-10-22 05:10:00,1.5817,1.5822,1.5809,1.5815,7126700024.0
2008-10-22 05:15:00,1.5814,1.58155,1.5801,1.5811,8158899996.0
2008-10-22 05:20:00,1.58115,1.5815,1.5799,1.5799,6062099958.0
2008-10-22 05:25:00,1.5801,1.5812,1.5766,1.577,10718999925.0
2008-10-22 05:30:00,1.5771,1.5793,1.5757,1.5791,10718999925.0
2008-10-22 05:35:00,1.5792,1.5795,1.5773,1.5789,10718999925.0
2008-10-22 05:40:00,1.5788,1.5789,1.5774,1.5785,10718999925.0
2008-10-22 05:45:00,1.5782,1.5791,1.577,1.5788,10718999925.0
2008-10-22 05:50:00,1.5785,1.5832,1.5772,1.5827,10718999925.0
2008-10-22 05:55:00,1.5828,1.5831,1.5814,1.5815,10215299919.0
2008-10-22 06:00:00,1.5816,1.5829,1.5811,1.5817,7686099923.0
2008-10-22 06:05:00,1.582,1.5823,1.582,1.582,5399699999.0
2008-10-22 06:10:00,1.582,1.5833,1.5813,1.583,7662300021.0
2008-10-22 06:15:00,1.5829,1.5831,1.5749,1.5791,5225500040.0
2008-10-22 06:20:00,1.5789,1.5807,1.5766,1.5769,5225500040.0
2008-10-22 06:25:00,1.5767,1.5771,1.5662,1.5662,5225500040.0
2008-10-22 06:30:00,1.5669,1.5757,1.5668,1.5724,5225500040.0
2008-10-22 06:35:00,1.572,1.5784,1.571,1.5766,5225500040.0
2008-10-22 06:40:00,1.5765,1.5782,1.5738,1.5779,5225500040.0
2008-10-22 06:45:00,1.5778,1.5788,1.5763,1.5782,5225500040.0
2008-10-22 06:50:00,1.5791,1.5791,1.5751,1.5759,6880999980.0
2008-10-22 06:55:00,1.5758,1.5771,1.5743,1.5763,6880999980.0
2008-10-22 07:00:00,1.5764,1.5803,1.5764,1.5794,6880999980.0
2008-10-22 07:05:00,1.5798,1.5811,1.5796,1.5802,7969499981.0
2008-10-22 07:10:00,1.58025,1.582,1.5801,1.5819,10050699974.0
2008-10-22 07:15:00,1.5818,1.5818,1.5786,1.5786,10156499972.0
2008-10-22 07:20:00,1.5784,1.5814,1.5782,1.5795,10038500005.0
2008-10-22 07:25:00,1.5795,1.5795,1.5769,1.5775,9064100006.0
2008-10-22 07:30:00,1.5776,1.579,1.5772,1.5777,9605999985.0
2008-10-22 07:35:00,1.57775,1.578,1.5737,1.5742,9194399989.0
2008-10-22 07:40:00,1.5741,1.578,1.5741,1.57725,9091499990.0
2008-10-22 07:45:00,1.5777,1.5781,1.5757,1.57725,9975499975.0
2008-10-22 07:50:00,1.5774,1.5798,1.5773,1.579,9571099958.0
2008-10-22 07:55:00,1.5791,1.5821,1.5789,1.5815,9374999963.0
2008-10-22 08:00:00,1.5814,1.5835,1.5802,1.5809,8772999935.0
2008-10-22 08:05:00,1.5808,1.5809,1.5792,1.5804,8772999935.0
2008-10-22 08:10:00,1.5803,1.5817,1.5786,1.5798,8772999935.0
2008-10-22 08:15:00,1.5795,1.5831,1.5794,1.5827,8772999935.0
2008-10-22 08:20:00,1.5829,1.5855,1.5823,1.5838,8772999935.0
2008-10-22 08:25:00,1.5839,1.5855,1.5818,1.5848,8772999935.0
2008-10-22 08:30:00,1.5847,1.586,1.5825,1.5855,8772999935.0
2008-10-22 08:35:00,1.5856,1.5871,1.5837,1.5855,8772999935.0
2008-10-22 08:40:00,1.5854,1.5877,1.5854,1.5864,8772999935.0
2008-10-22 08:45:00,1.5865,1.5881,1.5857,1.5866,8772999935.0
2008-10-22 08:50:00,1.5864,1.587,1.5854,1.5855,8772999935.0
2008-10-22 08:55:00,1.5856,1.5872,1.5847,1.5857,8772999935.0
2008-10-22 09:00:00,1.5856,1.5873,1.585,1.5871,8772999935.0
2008-10-22 09:05:00,1.587,1.5882,1.5865,1.5877,8772999935.0
2008-10-22 09:10:00,1.5878,1.5892,1.5864,1.5871,8772999935.0
2008-10-22 09:15:00,1.587,1.5877,1.5858,1.5867,8772999935.0
2008-10-22 09:20:00,1.5866,1.5884,1.5858,1.5868,8772999935.0
2008-10-22 09:25:00,1.5869,1.5873,1.5851,1.5857,8772999935.0
2008-10-22 09:30:00,1.5856,1.5865,1.5827,1.5831,8772999935.0
2008-10-22 09:35:00,1.5832,1.5835,1.5813,1.5828,8772999935.0
2008-10-22 09:40:00,1.5827,1.5845,1.5824,1.5844,8772999935.0
2008-10-22 09:45:00,1.5845,1.585,1.5834,1.5848,8772999935.0
2008-10-22 09:50:00,1.5849,1.5862,1.5842,1.5861,8772999935.0
2008-10-22 09:55:00,1.5862,1.5883,1.5859,1.5871,8772999935.0
2008-10-22 10:00:00,1.5869,1.5874,1.5846,1.5857,8772999935.0
2008-10-22 10:05:00,1.5858,1.5866,1.5853,1.5862,8772999935.0
2008-10-22 10:10:00,1.5861,1.5865,1.5854,1.586,8772999935.0
2008-10-22 10:15:00,1.5859,1.5877,1.5859,1.5867,8772999935.0
2008-10-22 10:20:00,1.5869,1.5884,1.5864,1.5884,8772999935.0
2008-10-22 10:25:00,1.5885,1.589,1.5876,1.5884,9038999951.0
2008-10-22 10:30:00,1.5885,1.5896,1.5876,1.5896,10103000015.0
2008-10-22 10:35:00,1.5897,1.5901,1.5872,1.5888,10103000015.0
2008-10-22 10:40:00,1.5889,1.5901,1.5884,1.5897,10103000015.0
2008-10-22 10:45:00,1.5896,1.5919,1.5895,1.5906,10103000015.0
2008-10-22 10:50:00,1.5908,1.5921,1.5904,1.5921,10103000015.0
2008-10-22 10:55:00,1.592,1.5944,1.5911,1.5925,10103000015.0
2008-10-22 11:00:00,1.5927,1.5927,1.5911,1.5913,10103000015.0
2008-10-22 11:05:00,1.5914,1.5926,1.5902,1.5926,10103000015.0
2008-10-22 11:10:00,1.5925,1.5946,1.5924,1.5939,10103000015.0
2008-10-22 11:15:00,1.594,1.594,1.5924,1.5936,10103000015.0
2008-10-22 11:20:00,1.5938,1.594,1.5924,1.5931,10103000015.0
2008-10-22 11:25:00,1.5929,1.5938,1.5918,1.5927,10103000015.0
2008-10-22 11:30:00,1.5928,1.5937,1.5923,1.5932,10103000015.0
2008-10-22 11:35:00,1.5931,1.5934,1.5892,1.5898,10103000015.0
2008-10-22 11:40:00,1.5897,1.5939,1.5897,1.5933,10103000015.0
2008-10-22 11:45:00,1.5934,1.5944,1.5924,1.594,10103000015.0
2008-10-22 11:50:00,1.5941,1.5949,1.5924,1.5928,10103000015.0
2008-10-22 11:55:00,1.5929,1.5948,1.5925,1.5948,10103000015.0
2008-10-22 12:00:00,1.59475,1.596,1.5944,1.5956,7235000011.0
2008-10-22 12:05:00,1.5957,1.5967,1.5945,1.5956,6518000010.0
2008-10-22 12:10:00,1.5955,1.5958,1.5944,1.5951,6518000010.0
2008-10-22 12:15:00,1.595,1.5953,1.5929,1.5936,6518000010.0
2008-10-22 12:20:00,1.5937,1.5941,1.593,1.5936,6518000010.0
2008-10-22 12:25:00,1.5937,1.5966,1.5932,1.5945,8429999870.0
2008-10-22 12:30:00,1.5943,1.5947,1.5907,1.5916,8429999870.0
2008-10-22 12:35:00,1.5917,1.5957,1.5911,1.595,8429999870.0
2008-10-22 12:40:00,1.5951,1.5962,1.5941,1.5955,8429999870.0
2008-10-22 12:45:00,1.5956,1.5958,1.5924,1.5924,8429999870.0
2008-10-22 12:50:00,1.5925,1.5959,1.5918,1.5959,8429999870.0
2008-10-22 12:55:00,1.596,1.5969,1.5942,1.5954,8429999870.0
2008-10-22 13:00:00,1.5955,1.5965,1.595,1.5952,8429999870.0
2008-10-22 13:05:00,1.595,1.5954,1.594,1.5946,9851000015.0
2008-10-22 13:10:00,1.5945,1.596,1.5944,1.5946,9563600009.0
2008-10-22 13:15:00,1.5947,1.5957,1.5937,1.5946,10571499995.0
2008-10-22 13:20:00,1.5945,1.596,1.5944,1.5958,10571499995.0
2008-10-22 13:25:00,1.5957,1.5978,1.5957,1.5962,10571499995.0
2008-10-22 13:30:00,1.5963,1.5971,1.5957,1.596,10571499995.0
2008-10-22 13:35:00,1.5961,1.6035,1.5949,1.6029,10571499995.0
2008-10-22 13:40:00,1.6037,1.6045,1.603,1.6038,10571499995.0
2008-10-22 13:45:00,1.6039,1.604,1.6007,1.6025,10571499995.0
2008-10-22 13:50:00,1.6023,1.609,1.6022,1.6084,10571499995.0
2008-10-22 13:55:00,1.6082,1.6085,1.6036,1.604,10571499995.0
2008-10-22 14:00:00,1.6041,1.6051,1.603,1.6042,10571499995.0
2008-10-22 14:05:00,1.6043,1.6066,1.6036,1.606,10571499995.0
2008-10-22 14:10:00,1.6055,1.6083,1.6043,1.6077,10571499995.0
2008-10-22 14:15:00,1.6079,1.6107,1.6078,1.6093,10571499995.0
2008-10-22 14:20:00,1.6095,1.6109,1.6067,1.6108,10571499995.0
2008-10-22 14:25:00,1.6109,1.6144,1.6107,1.6126,10571499995.0
2008-10-22 14:30:00,1.6125,1.6146,1.6098,1.612,10571499995.0
2008-10-22 14:35:00,1.6119,1.613,1.6094,1.6102,10571499995.0
2008-10-22 14:40:00,1.6103,1.6104,1.6068,1.6074,10571499995.0
2008-10-22 14:45:00,1.6072,1.6075,1.6047,1.6061,10571499995.0
2008-10-22 14:50:00,1.6062,1.6063,1.6044,1.6063,10571499995.0
2008-10-22 14:55:00,1.6061,1.6072,1.6052,1.6061,10571499995.0
2008-10-22 15:00:00,1.6062,1.6064,1.6039,1.6047,10571499995.0
2008-10-22 15:05:00,1.6046,1.607,1.6042,1.6066,10571499995.0
2008-10-22 15:10:00,1.6067,1.6098,1.6066,1.6098,10571499995.0
2008-10-22 15:15:00,1.61,1.6108,1.6085,1.6091,10571499995.0
2008-10-22 15:20:00,1.609,1.6124,1.609,1.6116,10571499995.0
2008-10-22 15:25:00,1.6119,1.6121,1.6106,1.6108,10571499995.0
2008-10-22 15:30:00,1.6109,1.611,1.6083,1.6085,10571499995.0
2008-10-22 15:35:00,1.6084,1.6092,1.6076,1.6081,10571499995.0
2008-10-22 15:40:00,1.6082,1.6093,1.6069,1.6079,10571499995.0
2008-10-22 15:45:00,1.6077,1.6085,1.6058,1.6059,10571499995.0
2008-10-22 15:50:00,1.6057,1.6059,1.6031,1.6051,10571499995.0
2008-10-22 15:55:00,1.605,1.6061,1.6019,1.603,10571499995.0
2008-10-22 16:00:00,1.6029,1.6043,1.5976,1.5979,10571499995.0
2008-10-22 16:05:00,1.5981,1.599,1.5928,1.5981,10571499995.0
2008-10-22 16:10:00,1.5979,1.5992,1.5967,1.5978,10571499995.0
2008-10-22 16:15:00,1.5977,1.5998,1.5962,1.5998,10571499995.0
2008-10-22 16:20:00,1.5999,1.6033,1.5999,1.6027,10571499995.0
2008-10-22 16:25:00,1.603,1.6041,1.6026,1.6036,10571499995.0
2008-10-22 16:30:00,1.6038,1.6045,1.6018,1.6033,10571499995.0
2008-10-22 16:35:00,1.6032,1.606,1.6016,1.6051,10571499995.0
2008-10-22 16:40:00,1.605,1.6093,1.6049,1.6077,10571499995.0
2008-10-22 16:45:00,1.6081,1.61,1.6072,1.6084,10571499995.0
2008-10-22 16:50:00,1.6083,1.6126,1.6083,1.6103,10571499995.0
2008-10-22 16:55:00,1.6102,1.6128,1.6078,1.6125,10571499995.0
2008-10-22 17:00:00,1.6123,1.6131,1.6088,1.6088,10571499995.0
2008-10-22 17:05:00,1.6087,1.6095,1.6065,1.6068,10571499995.0
2008-10-22 17:10:00,1.6067,1.6116,1.6062,1.6102,10571499995.0
2008-10-22 17:15:00,1.6101,1.6113,1.6097,1.6103,10571499995.0
2008-10-22 17:20:00,1.6104,1.6117,1.6094,1.6102,10571499995.0
2008-10-22 17:25:00,1.6103,1.6104,1.6077,1.6086,10571499995.0
2008-10-22 17:30:00,1.6085,1.6085,1.6052,1.6056,10571499995.0
2008-10-22 17:35:00,1.6058,1.6058,1.6039,1.6047,10571499995.0
2008-10-22 17:40:00,1.6046,1.606,1.6042,1.6045,10571499995.0
2008-10-22 17:45:00,1.605,1.6072,1.6043,1.6062,10571499995.0
2008-10-22 17:50:00,1.6061,1.6073,1.6053,1.6055,10571499995.0
2008-10-22 17:55:00,1.6053,1.606,1.6033,1.6034,10571499995.0
2008-10-22 18:00:00,1.6036,1.6049,1.6029,1.6043,10571499995.0
2008-10-22 18:05:00,1.6042,1.6058,1.6036,1.6053,10571499995.0
2008-10-22 18:10:00,1.6052,1.6075,1.6049,1.6075,10571499995.0
2008-10-22 18:15:00,1.6073,1.6108,1.6069,1.6091,10571499995.0
2008-10-22 18:20:00,1.6092,1.61,1.6078,1.6087,10571499995.0
2008-10-22 18:25:00,1.6086,1.6093,1.6065,1.6082,10571499995.0
2008-10-22 18:30:00,1.6083,1.6105,1.6083,1.6088,10571499995.0
2008-10-22 18:35:00,1.6087,1.6098,1.6078,1.6083,10571499995.0
2008-10-22 18:40:00,1.6082,1.6099,1.606,1.6062,10571499995.0
2008-10-22 18:45:00,1.6061,1.6072,1.6047,1.6048,10571499995.0
2008-10-22 18:50:00,1.6049,1.6072,1.6045,1.6059,10571499995.0
2008-10-22 18:55:00,1.6058,1.6098,1.6057,1.6096,10571499995.0
2008-10-22 19:00:00,1.6095,1.6096,1.6071,1.6081,10571499995.0
2008-10-22 19:05:00,1.6082,1.6099,1.6077,1.6078,10571499995.0
2008-10-22 19:10:00,1.6077,1.6081,1.6055,1.6069,10571499995.0
2008-10-22 19:15:00,1.607,1.6086,1.6058,1.6084,10571499995.0
2008-10-22 19:20:00,1.6083,1.6104,1.6081,1.6084,10571499995.0
2008-10-22 19:25:00,1.6083,1.6121,1.6081,1.611,10571499995.0
2008-10-22 19:30:00,1.6109,1.611,1.6089,1.6091,10571499995.0
2008-10-22 19:35:00,1.609,1.6104,1.609,1.6093,9925899998.0
2008-10-22 19:40:00,1.6092,1.6099,1.6081,1.6083,7343500010.0
2008-10-22 19:45:00,1.6082,1.6088,1.6062,1.607,7343500010.0
2008-10-22 19:50:00,1.6068,1.6073,1.6059,1.6068,7343500010.0
2008-10-22 19:55:00,1.6067,1.6081,1.6063,1.6077,7343500010.0
2008-10-22 20:00:00,1.6076,1.6085,1.606,1.6065,7243000002.0
2008-10-22 20:05:00,1.6066,1.6073,1.6055,1.6057,7484500010.0
2008-10-22 20:10:00,1.6056,1.60745,1.6056,1.6067,7415199978.0
2008-10-22 20:15:00,1.6066,1.6085,1.6061,1.608,10266999895.0
2008-10-22 20:20:00,1.6081,1.6086,1.6066,1.6086,10266999895.0
2008-10-22 20:25:00,1.6087,1.6093,1.6075,1.6088,9356199916.0
2008-10-22 20:30:00,1.6089,1.6089,1.6078,1.6086,5713000000.0
2008-10-22 20:35:00,1.6085,1.60935,1.6082,1.60895,6798799974.0
2008-10-22 20:40:00,1.6089,1.6091,1.6077,1.6081,7373500070.0
2008-10-22 20:45:00,1.6082,1.6089,1.6073,1.6081,7373500070.0
2008-10-22 20:50:00,1.6082,1.6094,1.6081,1.6088,7373500070.0
2008-10-22 20:55:00,1.6087,1.6105,1.6086,1.6104,7373500070.0
2008-10-22 21:00:00,1.6105,1.6105,1.6077,1.6081,7373500070.0
2008-10-22 21:05:00,1.608,1.61,1.6076,1.6098,7233500078.0
2008-10-22 21:10:00,1.6097,1.6118,1.6094,1.6104,8718500072.0
2008-10-22 21:15:00,1.6103,1.6106,1.609,1.6099,8930100047.0
2008-10-22 21:20:00,1.60995,1.6109,1.6084,1.6101,7254099979.0
2008-10-22 21:25:00,1.6102,1.6126,1.6101,1.6109,7753499975.0
2008-10-22 21:30:00,1.6108,1.6143,1.6097,1.6139,7753499975.0
2008-10-22 21:35:00,1.6138,1.6154,1.6123,1.6142,7753499975.0
2008-10-22 21:40:00,1.6143,1.6155,1.612,1.615,7753499975.0
2008-10-22 21:45:00,1.6149,1.6155,1.6124,1.6124,7753499975.0
2008-10-22 21:50:00,1.6125,1.6142,1.6122,1.6133,8153099978.0
2008-10-22 21:55:00,1.613,1.613,1.6076,1.6097,8719499987.0
2008-10-22 22:00:00,1.6096,1.61305,1.6092,1.61305,9337600009.0
2008-10-22 22:05:00,1.61335,1.6151,1.6119,1.6128,9246199961.0
2008-10-22 22:10:00,1.6128,1.6144,1.6103,1.6109,8314000050.0
2008-10-22 22:15:00,1.6108,1.6128,1.6105,1.6113,7485800069.0
2008-10-22 22:20:00,1.6112,1.6114,1.6106,1.6109,7412699995.0
2008-10-22 22:25:00,1.61095,1.611,1.6087,1.6096,8803799980.0
2008-10-22 22:30:00,1.6096,1.61,1.6086,1.6099,5131800005.0
2008-10-22 22:35:00,1.6096,1.6116,1.6092,1.6106,7200200009.0
2008-10-22 22:40:00,1.6107,1.6122,1.60925,1.6119,6152900033.0
2008-10-22 22:45:00,1.6116,1.6125,1.6115,1.6115,8641100021.0
2008-10-22 22:50:00,1.6116,1.6124,1.6113,1.61225,6758100060.0
2008-10-22 22:55:00,1.6122,1.61325,1.6112,1.6117,4121899989.0
2008-10-22 23:00:00,1.6116,1.6138,1.61115,1.6133,424800003.0
2008-10-22 23:05:00,1.61335,1.61375,1.6126,1.6131,5937000007.0
2008-10-22 23:10:00,1.6133,1.61375,1.6116,1.6116,5558300040.0
2008-10-22 23:15:00,1.6116,1.6116,1.6111,1.6115,1118599998.0
2008-10-22 23:20:00,1.6115,1.6116,1.6084,1.6108,4332000022.0
2008-10-22 23:25:00,1.6108,1.61105,1.6062,1.607,5899600004.0
2008-10-22 23:30:00,1.6072,1.61,1.6063,1.61,6454899966.0
2008-10-22 23:35:00,1.60995,1.60995,1.6092,1.60975,2672599992.0
2008-10-22 23:40:00,1.60985,1.61015,1.6093,1.6101,3250399970.0
2008-10-22 23:45:00,1.6101,1.61025,1.6092,1.6093,5319100030.0
2008-10-22 23:50:00,1.6093,1.61095,1.6093,1.6097,4924399993.0
2008-10-22 23:55:00,1.60965,1.60985,1.6092,1.6095,2674800015.0
2008-10-23 00:00:00,1.6097,1.611,1.6091,1.6105,9388300005.0
2008-10-23 00:05:00,1.61045,1.6117,1.61045,1.611,6422099967.0
2008-10-23 00:10:00,1.61085,1.611,1.6096,1.6098,4696899999.0
2008-10-23 00:15:00,1.6101,1.6108,1.6099,1.6104,2863400027.0
2008-10-23 00:20:00,1.6104,1.6104,1.6086,1.6086,5524899959.0
2008-10-23 00:25:00,1.6086,1.60975,1.6084,1.6086,7435999959.0
2008-10-23 00:30:00,1.6086,1.6087,1.6079,1.6086,6270899958.0
2008-10-23 00:35:00,1.6088,1.6097,1.6088,1.60925,8203200037.0
2008-10-23 00:40:00,1.6093,1.6093,1.6091,1.60925,7678800025.0
2008-10-23 00:45:00,1.6093,1.6095,1.6088,1.6093,6214799957.0
2008-10-23 00:50:00,1.60945,1.6099,1.6091,1.6091,5085999983.0
2008-10-23 00:55:00,1.60925,1.6096,1.60925,1.60955,7881799923.0
2008-10-23 01:00:00,1.60935,1.6094,1.6059,1.606,6845099983.0
2008-10-23 01:05:00,1.6061,1.6075,1.6027,1.6029,9534499945.0
2008-10-23 01:10:00,1.603,1.6056,1.6023,1.6054,9534499945.0
2008-10-23 01:15:00,1.6055,1.6059,1.6051,1.6051,8452999938.0
2008-10-23 01:20:00,1.6051,1.6054,1.6027,1.6027,4518099988.0
2008-10-23 01:25:00,1.6026,1.6032,1.6014,1.6016,5531000005.0
2008-10-23 01:30:00,1.6017,1.6039,1.601,1.6039,6533600023.0
2008-10-23 01:35:00,1.604,1.6057,1.6027,1.6031,8258800019.0
2008-10-23 01:40:00,1.603,1.6049,1.60295,1.6039,4196799979.0
2008-10-23 01:45:00,1.6038,1.607,1.6038,1.6068,9326700035.0
2008-10-23 01:50:00,1.607,1.6074,1.6061,1.6062,7331799985.0
2008-10-23 01:55:00,1.6059,1.6066,1.6053,1.6062,5466799942.0
2008-10-23 02:00:00,1.6058,1.6059,1.6047,1.6059,6691599959.0
2008-10-23 02:05:00,1.60555,1.6165,1.6051,1.6161,7076099980.0
2008-10-23 02:10:00,1.616,1.6162,1.6077,1.6084,6000999955.0
2008-10-23 02:15:00,1.6083,1.6124,1.6073,1.6092,6000999955.0
2008-10-23 02:20:00,1.6091,1.6106,1.6085,1.6097,6000999955.0
2008-10-23 02:25:00,1.6096,1.6096,1.6072,1.608,4907999965.0
2008-10-23 02:30:00,1.6081,1.6093,1.6052,1.6093,10473999895.0
2008-10-23 02:35:00,1.6094,1.6101,1.6083,1.6091,10473999895.0
2008-10-23 02:40:00,1.6089,1.6103,1.6071,1.6094,9492600021.0
2008-10-23 02:45:00,1.60915,1.6099,1.6086,1.6093,6049100042.0
2008-10-23 02:50:00,1.6093,1.6093,1.6079,1.609,5961799961.0
2008-10-23 02:55:00,1.6088,1.6093,1.6084,1.609,4479000070.0
2008-10-23 03:00:00,1.6091,1.61,1.6083,1.6092,2204999995.0
2008-10-23 03:05:00,1.6098,1.6108,1.6096,1.6101,6926500020.0
2008-10-23 03:10:00,1.61,1.6128,1.6094,1.6127,6926500020.0
2008-10-23 03:15:00,1.6126,1.616,1.6116,1.614,6926500020.0
2008-10-23 03:20:00,1.6139,1.6142,1.6122,1.613,6926500020.0
2008-10-23 03:25:00,1.6131,1.6134,1.6122,1.6132,4988499969.0
2008-10-23 03:30:00,1.6131,1.6131,1.6114,1.6117,7725099919.0
2008-10-23 03:35:00,1.6114,1.6118,1.6102,1.6106,4682899982.0
2008-10-23 03:40:00,1.6108,1.6123,1.6106,1.6116,9399499992.0
2008-10-23 03:45:00,1.6119,1.6133,1.6116,1.6125,9364500005.0
2008-10-23 03:50:00,1.6121,1.6124,1.6106,1.6112,6118499965.0
2008-10-23 03:55:00,1.611,1.6122,1.6108,1.6117,5334399961.0
2008-10-23 04:00:00,1.6118,1.6129,1.61085,1.6123,1634199989.0
2008-10-23 04:05:00,1.6124,1.6126,1.6115,1.6126,4768699994.0
2008-10-23 04:10:00,1.6125,1.6127,1.6119,1.6121,4612400001.0
2008-10-23 04:15:00,1.6121,1.61245,1.6109,1.6122,8374599968.0
2008-10-23 04:20:00,1.61205,1.6125,1.6115,1.6119,5489799966.0
2008-10-23 04:25:00,1.6117,1.6121,1.6117,1.6121,5827099961.0
2008-10-23 04:30:00,1.6118,1.6122,1.6115,1.6115,6722500037.0
2008-10-23 04:35:00,1.6115,1.6117,1.6111,1.6115,9157100008.0
2008-10-23 04:40:00,1.6115,1.61185,1.6115,1.6115,6376699994.0
2008-10-23 04:45:00,1.6115,1.61205,1.6113,1.6113,6030100006.0
2008-10-23 04:50:00,1.6112,1.6112,1.6091,1.6101,6131799981.0
2008-10-23 04:55:00,1.61,1.61025,1.6079,1.6079,8694499988.0
2008-10-23 05:00:00,1.6078,1.6101,1.6073,1.6097,8392799975.0
2008-10-23 05:05:00,1.60925,1.6104,1.6089,1.6096,7905900024.0
2008-10-23 05:10:00,1.6097,1.6098,1.6085,1.60885,7998100035.0
2008-10-23 05:15:00,1.6092,1.6092,1.608,1.6085,9664100072.0
2008-10-23 05:20:00,1.6084,1.61,1.6081,1.6098,7559699994.0
2008-10-23 05:25:00,1.6099,1.61105,1.6096,1.61105,6760900011.0
2008-10-23 05:30:00,1.6111,1.6113,1.6084,1.6085,9266999940.0
2008-10-23 05:35:00,1.6086,1.6096,1.6073,1.6081,9266999940.0
2008-10-23 05:40:00,1.608,1.6082,1.6067,1.607,9266999940.0
2008-10-23 05:45:00,1.6069,1.6072,1.6036,1.6048,9266999940.0
2008-10-23 05:50:00,1.6049,1.6056,1.6039,1.6048,9266999940.0
2008-10-23 05:55:00,1.6047,1.6061,1.6039,1.6057,9365799956.0
2008-10-23 06:00:00,1.6058,1.6063,1.6054,1.6061,8280900014.0
2008-10-23 06:05:00,1.6063,1.6068,1.6047,1.6051,7411900020.0
2008-10-23 06:10:00,1.6052,1.6061,1.6051,1.6053,7750000056.0
2008-10-23 06:15:00,1.6054,1.6068,1.6052,1.6056,8161500081.0
2008-10-23 06:20:00,1.6057,1.6076,1.6053,1.6059,9307000065.0
2008-10-23 06:25:00,1.606,1.6068,1.6054,1.6063,9307000065.0
2008-10-23 06:30:00,1.6063,1.6075,1.6063,1.6068,6952499997.0
2008-10-23 06:35:00,1.6068,1.6079,1.605,1.6072,8769600025.0
2008-10-23 06:40:00,1.6073,1.6085,1.607,1.60805,8693500020.0
2008-10-23 06:45:00,1.6081,1.6081,1.60645,1.6067,6172800000.0
2008-10-23 06:50:00,1.60675,1.6084,1.60675,1.6082,5959900024.0
2008-10-23 06:55:00,1.6082,1.613,1.6079,1.6101,8080599938.0
2008-10-23 07:00:00,1.61,1.6117,1.6093,1.6101,8398999945.0
2008-10-23 07:05:00,1.6099,1.6107,1.6076,1.6103,8398999945.0
2008-10-23 07:10:00,1.6103,1.6103,1.6082,1.60955,9310299991.0
2008-10-23 07:15:00,1.6099,1.6099,1.6074,1.60875,8208699920.0
2008-10-23 07:20:00,1.60905,1.6094,1.60765,1.6085,8894999950.0
2008-10-23 07:25:00,1.6085,1.6091,1.6085,1.60885,4951899972.0
2008-10-23 07:30:00,1.6089,1.6094,1.60835,1.60875,7676599998.0
2008-10-23 07:35:00,1.6087,1.6087,1.607,1.6084,9926800004.0
2008-10-23 07:40:00,1.6085,1.6099,1.6079,1.6094,6936800016.0
2008-10-23 07:45:00,1.6093,1.6114,1.6091,1.6106,6061699974.0
2008-10-23 07:50:00,1.6104,1.6125,1.6104,1.6119,10505000055.0
2008-10-23 07:55:00,1.6117,1.6145,1.6117,1.6136,7575999965.0
2008-10-23 08:00:00,1.6132,1.61355,1.6111,1.6117,9390799925.0
2008-10-23 08:05:00,1.6116,1.6137,1.6112,1.6116,9844499915.0
2008-10-23 08:10:00,1.6117,1.6123,1.6111,1.6122,9844499915.0
2008-10-23 08:15:00,1.6118,1.6143,1.6117,1.6132,8317299947.0
2008-10-23 08:20:00,1.6133,1.6145,1.6127,1.6143,7600999950.0
2008-10-23 08:25:00,1.6142,1.6146,1.6134,1.6138,7600999950.0
2008-10-23 08:30:00,1.6139,1.6172,1.6138,1.6145,7600999950.0
2008-10-23 08:35:00,1.6144,1.6159,1.6139,1.6139,7600999950.0
2008-10-23 08:40:00,1.6138,1.6138,1.6111,1.6113,3040399980.0
2008-10-23 08:45:00,1.6112,1.6138,1.6108,1.6111,7600999950.0
2008-10-23 08:50:00,1.6112,1.6116,1.609,1.6097,7600999950.0
2008-10-23 08:55:00,1.6098,1.6108,1.6088,1.6099,7600999950.0
2008-10-23 09:00:00,1.61,1.6107,1.6078,1.6089,7600999950.0
2008-10-23 09:05:00,1.6088,1.611,1.6085,1.6103,7600999950.0
2008-10-23 09:10:00,1.6104,1.6119,1.6093,1.6117,7600999950.0
2008-10-23 09:15:00,1.6116,1.6132,1.6108,1.6117,7600999950.0
2008-10-23 09:20:00,1.6118,1.6123,1.6103,1.6106,7600999950.0
2008-10-23 09:25:00,1.6107,1.6111,1.6089,1.6098,7600999950.0
2008-10-23 09:30:00,1.6099,1.6106,1.6092,1.61,7600999950.0
2008-10-23 09:35:00,1.6101,1.6114,1.6092,1.6112,7463799986.0
2008-10-23 09:40:00,1.6113,1.6114,1.61,1.6113,7429499995.0
2008-10-23 09:45:00,1.6114,1.613,1.6106,1.6112,7429499995.0
2008-10-23 09:50:00,1.6113,1.6133,1.6112,1.6132,7429499995.0
2008-10-23 09:55:00,1.6133,1.6151,1.613,1.6144,7429499995.0
2008-10-23 10:00:00,1.6145,1.6146,1.6138,1.6143,7429499995.0
2008-10-23 10:05:00,1.6142,1.615,1.6129,1.6149,7429499995.0
2008-10-23 10:10:00,1.615,1.6155,1.6139,1.6144,7429499995.0
2008-10-23 10:15:00,1.6145,1.6157,1.6137,1.614,7429499995.0
2008-10-23 10:20:00,1.6141,1.6156,1.614,1.6143,7429499995.0
2008-10-23 10:25:00,1.6144,1.6153,1.6131,1.6133,7429499995.0
2008-10-23 10:30:00,1.6131,1.6135,1.611,1.6113,7429499995.0
2008-10-23 10:35:00,1.6114,1.6134,1.611,1.613,7429499995.0
2008-10-23 10:40:00,1.6131,1.6132,1.6119,1.6129,7429499995.0
2008-10-23 10:45:00,1.6128,1.6137,1.6119,1.6131,7429499995.0
2008-10-23 10:50:00,1.613,1.6135,1.6125,1.6134,7429499995.0
2008-10-23 10:55:00,1.6135,1.6144,1.612,1.6122,7429499995.0
2008-10-23 11:00:00,1.6123,1.6144,1.6117,1.6141,7429499995.0
2008-10-23 11:05:00,1.614,1.6152,1.6136,1.614,7429499995.0
2008-10-23 11:10:00,1.6141,1.6172,1.614,1.6171,7429499995.0
2008-10-23 11:15:00,1.617,1.6174,1.6158,1.6161,7429499995.0
2008-10-23 11:20:00,1.61645,1.6181,1.61625,1.6178,8703499967.0
2008-10-23 11:25:00,1.6177,1.6187,1.6173,1.6185,9021999960.0
2008-10-23 11:30:00,1.6184,1.6188,1.6171,1.6173,9021999960.0
2008-10-23 11:35:00,1.6172,1.6178,1.6166,1.6174,9021999960.0
2008-10-23 11:40:00,1.6175,1.6183,1.6169,1.6181,9021999960.0
2008-10-23 11:45:00,1.6182,1.6184,1.6167,1.618,9021999960.0
2008-10-23 11:50:00,1.6179,1.6185,1.6172,1.6173,9021999960.0
2008-10-23 11:55:00,1.6174,1.6179,1.6141,1.6152,9021999960.0
2008-10-23 12:00:00,1.6151,1.6169,1.6151,1.6156,9021999960.0
2008-10-23 12:05:00,1.6157,1.617,1.6152,1.6166,9021999960.0
2008-10-23 12:10:00,1.6167,1.6198,1.6166,1.6195,9021999960.0
2008-10-23 12:15:00,1.6194,1.6204,1.6191,1.6198,9021999960.0
2008-10-23 12:20:00,1.6197,1.6199,1.6189,1.6198,9021999960.0
2008-10-23 12:25:00,1.6196,1.6208,1.6195,1.6202,9021999960.0
2008-10-23 12:30:00,1.6201,1.6238,1.6197,1.6236,9021999960.0
2008-10-23 12:35:00,1.6233,1.6263,1.6232,1.6248,9021999960.0
2008-10-23 12:40:00,1.6249,1.6257,1.6248,1.6248,9021999960.0
2008-10-23 12:45:00,1.6249,1.6259,1.6243,1.6243,8796200000.0
2008-10-23 12:50:00,1.6245,1.625,1.6231,1.6239,8457500060.0
2008-10-23 12:55:00,1.624,1.6247,1.6234,1.6243,8457500060.0
2008-10-23 13:00:00,1.6244,1.6253,1.6237,1.6252,8457500060.0
2008-10-23 13:05:00,1.6253,1.6256,1.624,1.6245,8457500060.0
2008-10-23 13:10:00,1.6246,1.6262,1.6244,1.6246,8457500060.0
2008-10-23 13:15:00,1.6245,1.6262,1.6242,1.6258,8457500060.0
2008-10-23 13:20:00,1.6259,1.6266,1.6255,1.626,8457500060.0
2008-10-23 13:25:00,1.6259,1.6277,1.6256,1.6271,9022100033.0
2008-10-23 13:30:00,1.6272,1.62735,1.6234,1.6234,9600599970.0
2008-10-23 13:35:00,1.6235,1.6275,1.6234,1.6269,9697999915.0
2008-10-23 13:40:00,1.627,1.6275,1.6263,1.6274,9697999915.0
2008-10-23 13:45:00,1.6275,1.6278,1.6249,1.6258,9506199921.0
2008-10-23 13:50:00,1.6257,1.6258,1.6243,1.6246,9218499930.0
2008-10-23 13:55:00,1.6247,1.6278,1.6239,1.6267,9218499930.0
2008-10-23 14:00:00,1.6268,1.6297,1.6268,1.6288,9218499930.0
2008-10-23 14:05:00,1.6289,1.6294,1.6254,1.6263,9218499930.0
2008-10-23 14:10:00,1.6265,1.6281,1.6257,1.628,9218499930.0
2008-10-23 14:15:00,1.6279,1.6296,1.6266,1.6269,9218499930.0
2008-10-23 14:20:00,1.627,1.6274,1.6251,1.6256,9218499930.0
2008-10-23 14:25:00,1.6257,1.6257,1.6197,1.6214,9218499930.0
2008-10-23 14:30:00,1.6215,1.6227,1.6189,1.619,9218499930.0
2008-10-23 14:35:00,1.6189,1.6202,1.6175,1.6196,9218499930.0
2008-10-23 14:40:00,1.6197,1.6207,1.6185,1.6189,9218499930.0
2008-10-23 14:45:00,1.6188,1.6195,1.6174,1.6177,9218499930.0
2008-10-23 14:50:00,1.6179,1.6191,1.6166,1.6177,9218499930.0
2008-10-23 14:55:00,1.6176,1.62,1.6171,1.6197,9218499930.0
2008-10-23 15:00:00,1.6196,1.6207,1.617,1.6174,9218499930.0
2008-10-23 15:05:00,1.6175,1.6213,1.6173,1.6208,9218499930.0
2008-10-23 15:10:00,1.6209,1.6218,1.6198,1.6217,9218499930.0
2008-10-23 15:15:00,1.6216,1.6217,1.619,1.6202,9218499930.0
2008-10-23 15:20:00,1.6201,1.6224,1.6196,1.6224,9218499930.0
2008-10-23 15:25:00,1.6223,1.6224,1.6206,1.6221,9218499930.0
2008-10-23 15:30:00,1.6223,1.6227,1.6188,1.6192,9218499930.0
2008-10-23 15:35:00,1.6193,1.6229,1.6192,1.6224,9218499930.0
2008-10-23 15:40:00,1.6222,1.6232,1.6203,1.6203,9218499930.0
2008-10-23 15:45:00,1.6206,1.6218,1.6193,1.6198,9218499930.0
2008-10-23 15:50:00,1.6197,1.6203,1.6171,1.6174,9218499930.0
2008-10-23 15:55:00,1.6175,1.6191,1.6174,1.6179,9218499930.0
2008-10-23 16:00:00,1.6183,1.6189,1.6173,1.6173,9218499930.0
2008-10-23 16:05:00,1.6174,1.618,1.6125,1.6128,9218499930.0
2008-10-23 16:10:00,1.6127,1.613,1.61,1.6102,9218499930.0
2008-10-23 16:15:00,1.6105,1.6143,1.6103,1.6137,9218499930.0
2008-10-23 16:20:00,1.6138,1.6141,1.6121,1.6133,9218499930.0
2008-10-23 16:25:00,1.6132,1.6181,1.6128,1.614,9218499930.0
2008-10-23 16:30:00,1.6141,1.6158,1.6137,1.6149,9218499930.0
2008-10-23 16:35:00,1.615,1.6171,1.6139,1.6152,9218499930.0
2008-10-23 16:40:00,1.6151,1.6163,1.6138,1.6141,9218499930.0
2008-10-23 16:45:00,1.614,1.6163,1.6113,1.6163,9218499930.0
2008-10-23 16:50:00,1.6162,1.6187,1.616,1.6187,9218499930.0
2008-10-23 16:55:00,1.6185,1.6188,1.6159,1.6188,9218499930.0
2008-10-23 17:00:00,1.6186,1.6195,1.6161,1.6163,9218499930.0
2008-10-23 17:05:00,1.6164,1.6196,1.6163,1.6188,9218499930.0
2008-10-23 17:10:00,1.6187,1.6203,1.6185,1.6199,9218499930.0
2008-10-23 17:15:00,1.62,1.6213,1.6185,1.6186,9218499930.0
2008-10-23 17:20:00,1.6185,1.6217,1.6182,1.6198,9218499930.0
2008-10-23 17:25:00,1.6199,1.6202,1.6193,1.6194,9218499930.0
2008-10-23 17:30:00,1.6195,1.62,1.6172,1.6191,9218499930.0
2008-10-23 17:35:00,1.619,1.6205,1.6188,1.6203,9218499930.0
2008-10-23 17:40:00,1.6204,1.6224,1.6201,1.6208,9218499930.0
2008-10-23 17:45:00,1.6209,1.621,1.6174,1.6182,9218499930.0
2008-10-23 17:50:00,1.6183,1.6198,1.6175,1.6178,9218499930.0
2008-10-23 17:55:00,1.6179,1.6198,1.6171,1.6184,9218499930.0
2008-10-23 18:00:00,1.6183,1.6187,1.615,1.6157,9218499930.0
2008-10-23 18:05:00,1.6158,1.6168,1.6139,1.6143,9218499930.0
2008-10-23 18:10:00,1.6142,1.616,1.6124,1.6155,9218499930.0
2008-10-23 18:15:00,1.6156,1.616,1.6144,1.6149,9218499930.0
2008-10-23 18:20:00,1.6148,1.6166,1.6141,1.6143,9218499930.0
2008-10-23 18:25:00,1.6145,1.6154,1.6129,1.6139,9218499930.0
2008-10-23 18:30:00,1.6141,1.6146,1.6121,1.6122,9218499930.0
2008-10-23 18:35:00,1.6121,1.6133,1.6097,1.6097,9218499930.0
2008-10-23 18:40:00,1.6096,1.6143,1.6092,1.6142,9218499930.0
2008-10-23 18:45:00,1.6141,1.6143,1.6119,1.6122,9218499930.0
2008-10-23 18:50:00,1.6123,1.6125,1.6094,1.6099,9218499930.0
2008-10-23 18:55:00,1.61,1.6129,1.6099,1.6124,9218499930.0
2008-10-23 19:00:00,1.6123,1.6123,1.6097,1.6097,9218499930.0
2008-10-23 19:05:00,1.6098,1.6133,1.6095,1.6131,9218499930.0
2008-10-23 19:10:00,1.613,1.6132,1.6117,1.6121,9218499930.0
2008-10-23 19:15:00,1.6122,1.6147,1.612,1.6126,9218499930.0
2008-10-23 19:20:00,1.6125,1.6135,1.6109,1.6116,9218499930.0
2008-10-23 19:25:00,1.6115,1.6133,1.6112,1.6123,9218499930.0
2008-10-23 19:30:00,1.6122,1.6135,1.6116,1.6117,9218499930.0
2008-10-23 19:35:00,1.6116,1.6123,1.6106,1.6108,9218499930.0
2008-10-23 19:40:00,1.6107,1.6127,1.6107,1.6111,9218499930.0
2008-10-23 19:45:00,1.6112,1.6127,1.6106,1.6117,10699999985.0
2008-10-23 19:50:00,1.6116,1.616,1.6115,1.6154,10444700024.0
2008-10-23 19:55:00,1.6153,1.6156,1.6124,1.6155,10274500050.0
2008-10-23 20:00:00,1.6156,1.6163,1.6139,1.6159,10274500050.0
2008-10-23 20:05:00,1.616,1.6168,1.6155,1.6164,8735999995.0
2008-10-23 20:10:00,1.6165,1.6171,1.6148,1.6161,8735999995.0
2008-10-23 20:15:00,1.6162,1.6172,1.615,1.6151,8735999995.0
2008-10-23 20:20:00,1.615,1.6174,1.6148,1.617,8735999995.0
2008-10-23 20:25:00,1.6169,1.6189,1.6168,1.6177,8735999995.0
2008-10-23 20:30:00,1.6176,1.6191,1.6175,1.619,8735999995.0
2008-10-23 20:35:00,1.6191,1.6194,1.6179,1.6191,8735999995.0
2008-10-23 20:40:00,1.619,1.6194,1.6177,1.6188,8735999995.0
2008-10-23 20:45:00,1.6187,1.6191,1.6166,1.6168,8735999995.0
2008-10-23 20:50:00,1.617,1.6179,1.6148,1.6148,8173199980.0
2008-10-23 20:55:00,1.6147,1.6171,1.6135,1.6171,7797999970.0
2008-10-23 21:00:00,1.6172,1.6172,1.6136,1.6139,7797999970.0
2008-10-23 21:05:00,1.614,1.6172,1.614,1.617,7797999970.0
2008-10-23 21:10:00,1.6168,1.6185,1.6159,1.6172,7797999970.0
2008-10-23 21:15:00,1.6171,1.6184,1.6155,1.616,7797999970.0
2008-10-23 21:20:00,1.6159,1.6182,1.6159,1.6172,7797999970.0
2008-10-23 21:25:00,1.6173,1.6174,1.616,1.617,7797999970.0
2008-10-23 21:30:00,1.6172,1.6175,1.6162,1.617,8251199975.0
2008-10-23 21:35:00,1.6171,1.6175,1.6155,1.6173,10063999995.0
2008-10-23 21:40:00,1.6172,1.6189,1.617,1.6188,8978399993.0
2008-10-23 21:45:00,1.6187,1.6225,1.6187,1.6207,7349999990.0
2008-10-23 21:50:00,1.6206,1.6208,1.61755,1.61755,7881800008.0
2008-10-23 21:55:00,1.6178,1.6196,1.6174,1.6194,8500099940.0
2008-10-23 22:00:00,1.6193,1.61955,1.6166,1.6176,9758899964.0
2008-10-23 22:05:00,1.6175,1.6184,1.6158,1.6166,7705999950.0
2008-10-23 22:10:00,1.61655,1.6166,1.6137,1.6141,6470300021.0
2008-10-23 22:15:00,1.6142,1.6152,1.6135,1.6146,5819500010.0
2008-10-23 22:20:00,1.6148,1.615,1.6111,1.6122,7173000010.0
2008-10-23 22:25:00,1.61155,1.6126,1.6083,1.6089,7743400046.0
2008-10-23 22:30:00,1.609,1.6103,1.6078,1.6096,7886000055.0
2008-10-23 22:35:00,1.6093,1.61035,1.60895,1.6097,6537500013.0
2008-10-23 22:40:00,1.6098,1.61085,1.6095,1.6103,6617799974.0
2008-10-23 22:45:00,1.6104,1.6119,1.6098,1.6117,3341599977.0
2008-10-23 22:50:00,1.6102,1.6118,1.6102,1.61095,7409300000.0
2008-10-23 22:55:00,1.6111,1.6129,1.6088,1.6128,6244000009.0
2008-10-23 23:00:00,1.6126,1.617,1.6123,1.6162,930000001.0
2008-10-23 23:05:00,1.6165,1.6177,1.6157,1.6176,10019000090.0
2008-10-23 23:10:00,1.6177,1.6177,1.61245,1.6158,6104600060.0
2008-10-23 23:15:00,1.6161,1.6178,1.6159,1.6163,3495000040.0
2008-10-23 23:20:00,1.6167,1.6168,1.6149,1.6153,1881000008.0
2008-10-23 23:25:00,1.6156,1.6156,1.6147,1.6153,3038900001.0
2008-10-23 23:30:00,1.6153,1.6154,1.614,1.614,3591800004.0
2008-10-23 23:35:00,1.614,1.6145,1.613,1.6131,3949399972.0
2008-10-23 23:40:00,1.61305,1.61305,1.61205,1.6127,5038999984.0
2008-10-23 23:45:00,1.6129,1.614,1.61255,1.6128,4935999966.0
2008-10-23 23:50:00,1.6128,1.613,1.6126,1.61275,2890300026.0
2008-10-23 23:55:00,1.6132,1.6144,1.61305,1.6131,6708799979.0
2008-10-24 00:00:00,1.6131,1.61355,1.6124,1.6131,9778099883.0
2008-10-24 00:05:00,1.6131,1.6131,1.6131,1.6131,2796499969.0
2008-10-24 00:10:00,1.6131,1.6131,1.6128,1.6131,3535699972.0
2008-10-24 00:15:00,1.6131,1.61415,1.6131,1.61415,3067099994.0
2008-10-24 00:20:00,1.61415,1.6146,1.6134,1.6134,2663399989.0
2008-10-24 00:25:00,1.6134,1.6134,1.6116,1.6118,2732700016.0
2008-10-24 00:30:00,1.61185,1.6126,1.6113,1.61255,6619499977.0
2008-10-24 00:35:00,1.61305,1.61345,1.6121,1.6125,4299000002.0
2008-10-24 00:40:00,1.6136,1.6141,1.6099,1.6119,5592099967.0
2008-10-24 00:45:00,1.6127,1.61325,1.6117,1.6129,10608399975.0
2008-10-24 00:50:00,1.61305,1.6142,1.6123,1.6128,7522699979.0
2008-10-24 00:55:00,1.61245,1.61385,1.61185,1.6136,6242699993.0
2008-10-24 01:00:00,1.6136,1.61375,1.613,1.6134,5377999982.0
2008-10-24 01:05:00,1.61315,1.61315,1.611,1.61125,4799000015.0
2008-10-24 01:10:00,1.6118,1.612,1.6111,1.61175,4587700016.0
2008-10-24 01:15:00,1.61175,1.61255,1.61115,1.61245,6154199979.0
2008-10-24 01:20:00,1.6123,1.61305,1.6097,1.6102,9236700018.0
2008-10-24 01:25:00,1.6099,1.6104,1.609,1.60945,9194799973.0
2008-10-24 01:30:00,1.60945,1.61055,1.6092,1.60945,3563999978.0
2008-10-24 01:35:00,1.60955,1.60955,1.608,1.60895,5987400012.0
2008-10-24 01:40:00,1.60895,1.61045,1.60895,1.6097,5769499992.0
2008-10-24 01:45:00,1.6097,1.6098,1.6082,1.60885,6143500005.0
2008-10-24 01:50:00,1.6088,1.6106,1.6088,1.6095,4247300005.0
2008-10-24 01:55:00,1.6095,1.6099,1.60715,1.6099,4722200009.0
2008-10-24 02:00:00,1.61005,1.6108,1.6098,1.6098,7792900007.0
2008-10-24 02:05:00,1.6095,1.6102,1.60785,1.60905,8504800015.0
2008-10-24 02:10:00,1.6092,1.6104,1.6088,1.609,8672600023.0
2008-10-24 02:15:00,1.6089,1.6107,1.6074,1.6097,8698399977.0
2008-10-24 02:20:00,1.6104,1.6104,1.6082,1.6096,8439500017.0
2008-10-24 02:25:00,1.6096,1.6112,1.6096,1.6109,7879600024.0
2008-10-24 02:30:00,1.61045,1.611,1.6094,1.6107,8012700011.0
2008-10-24 02:35:00,1.61015,1.6109,1.6099,1.61045,6163199981.0
2008-10-24 02:40:00,1.61035,1.61035,1.6086,1.60935,4797300036.0
2008-10-24 02:45:00,1.6092,1.6098,1.6089,1.609,5976299999.0
2008-10-24 02:50:00,1.6091,1.6101,1.6076,1.6081,5378299963.0
2008-10-24 02:55:00,1.6079,1.6084,1.6053,1.6067,8129599954.0
2008-10-24 03:00:00,1.6068,1.6101,1.6067,1.60895,7298099956.0
2008-10-24 03:05:00,1.609,1.6114,1.609,1.6108,8345199980.0
2008-10-24 03:10:00,1.6109,1.6109,1.6069,1.6069,6514099949.0
2008-10-24 03:15:00,1.6069,1.6086,1.6069,1.60775,4671500012.0
2008-10-24 03:20:00,1.608,1.6103,1.608,1.6088,7397100006.0
2008-10-24 03:25:00,1.6093,1.6115,1.6089,1.6109,6224500025.0
2008-10-24 03:30:00,1.6107,1.6118,1.6099,1.6104,5583600000.0
2008-10-24 03:35:00,1.6103,1.6104,1.6071,1.6072,5608400045.0
2008-10-24 03:40:00,1.607,1.6095,1.607,1.60815,7200199945.0
2008-10-24 03:45:00,1.60825,1.6095,1.6076,1.6086,8507899997.0
2008-10-24 03:50:00,1.6083,1.6087,1.6026,1.6039,10172999975.0
2008-10-24 03:55:00,1.6037,1.6074,1.6037,1.6064,10172999975.0
2008-10-24 04:00:00,1.6063,1.60725,1.6052,1.60725,10052800005.0
2008-10-24 04:05:00,1.6071,1.6091,1.6068,1.6078,4618999995.0
2008-10-24 04:10:00,1.6077,1.6079,1.6067,1.6074,3995400001.0
2008-10-24 04:15:00,1.6074,1.60755,1.6042,1.6043,9186700043.0
2008-10-24 04:20:00,1.6044,1.6083,1.6044,1.6083,7738700039.0
2008-10-24 04:25:00,1.6082,1.6083,1.607,1.607,9340699990.0
2008-10-24 04:30:00,1.607,1.6071,1.6023,1.6031,8041300009.0
2008-10-24 04:35:00,1.6034,1.6038,1.5996,1.6029,8114500060.0
2008-10-24 04:40:00,1.6028,1.6047,1.6019,1.6046,8114500060.0
2008-10-24 04:45:00,1.6045,1.6056,1.6036,1.6056,7174800016.0
2008-10-24 04:50:00,1.6055,1.6057,1.6037,1.6044,5270400031.0
2008-10-24 04:55:00,1.6045,1.6046,1.6025,1.603,4822500055.0
2008-10-24 05:00:00,1.60295,1.605,1.6022,1.6031,9641500011.0
2008-10-24 05:05:00,1.603,1.6035,1.60145,1.6029,9832600002.0
2008-10-24 05:10:00,1.60265,1.6035,1.6014,1.60275,8148799990.0
2008-10-24 05:15:00,1.6028,1.6038,1.6027,1.6029,6242499997.0
2008-10-24 05:20:00,1.6029,1.6029,1.601,1.6014,6548600042.0
2008-10-24 05:25:00,1.6014,1.6052,1.601,1.6035,5492600064.0
2008-10-24 05:30:00,1.6034,1.6034,1.6021,1.603,4715900060.0
2008-10-24 05:35:00,1.6026,1.6073,1.6026,1.6072,6892000015.0
2008-10-24 05:40:00,1.6073,1.6082,1.6054,1.6054,6892000015.0
2008-10-24 05:45:00,1.6053,1.6078,1.6048,1.6064,7557300026.0
2008-10-24 05:50:00,1.6065,1.6065,1.6047,1.6062,8568999965.0
2008-10-24 05:55:00,1.6061,1.6082,1.6014,1.6014,8568999965.0
2008-10-24 06:00:00,1.6013,1.6039,1.6004,1.6036,7148800015.0
2008-10-24 06:05:00,1.6037,1.6054,1.6025,1.6049,7186700066.0
2008-10-24 06:10:00,1.60495,1.6065,1.60495,1.6063,6531900044.0
2008-10-24 06:15:00,1.6062,1.6062,1.6041,1.6056,5147700089.0
2008-10-24 06:20:00,1.6058,1.60605,1.6039,1.60555,4564200008.0
2008-10-24 06:25:00,1.6054,1.60655,1.6048,1.60565,4174699954.0
2008-10-24 06:30:00,1.60565,1.6066,1.60455,1.60605,5448099978.0
2008-10-24 06:35:00,1.6052,1.607,1.6047,1.6052,5474500043.0
2008-10-24 06:40:00,1.6052,1.6068,1.6052,1.60665,4122000024.0
2008-10-24 06:45:00,1.60625,1.6104,1.6062,1.6093,7378699991.0
2008-10-24 06:50:00,1.6093,1.6093,1.6079,1.6084,6151000007.0
2008-10-24 06:55:00,1.6085,1.6121,1.6069,1.61,8286999990.0
2008-10-24 07:00:00,1.6102,1.6105,1.6092,1.6092,5992999998.0
2008-10-24 07:05:00,1.6098,1.6102,1.60685,1.6076,8052099970.0
2008-10-24 07:10:00,1.6077,1.6089,1.6059,1.6087,9176599997.0
2008-10-24 07:15:00,1.60855,1.6088,1.6045,1.6076,9214000000.0
2008-10-24 07:20:00,1.6074,1.6088,1.606,1.6066,9803999986.0
2008-10-24 07:25:00,1.6065,1.6075,1.6057,1.6066,9623199998.0
2008-10-24 07:30:00,1.6067,1.60835,1.6057,1.60835,9486899966.0
2008-10-24 07:35:00,1.6087,1.6096,1.6069,1.6069,6573599977.0
2008-10-24 07:40:00,1.6069,1.6091,1.6069,1.6087,7726200025.0
2008-10-24 07:45:00,1.6085,1.6095,1.6074,1.6088,8172900024.0
2008-10-24 07:50:00,1.6089,1.6095,1.6072,1.6089,8618000030.0
2008-10-24 07:55:00,1.609,1.6111,1.607,1.6099,8618000030.0
2008-10-24 08:00:00,1.60985,1.6143,1.6096,1.6135,9935200066.0
2008-10-24 08:05:00,1.614,1.614,1.6102,1.6125,10264500075.0
2008-10-24 08:10:00,1.6124,1.6139,1.6115,1.6128,10264500075.0
2008-10-24 08:15:00,1.6129,1.6152,1.6117,1.6147,10264500075.0
2008-10-24 08:20:00,1.6144,1.6144,1.6119,1.6123,10264500075.0
2008-10-24 08:25:00,1.6122,1.6131,1.6106,1.6108,10264500075.0
2008-10-24 08:30:00,1.6109,1.6156,1.6108,1.6155,10264500075.0
2008-10-24 08:35:00,1.6154,1.6163,1.6147,1.6152,10264500075.0
2008-10-24 08:40:00,1.6151,1.6162,1.6142,1.615,10264500075.0
2008-10-24 08:45:00,1.6149,1.6162,1.6139,1.6153,10264500075.0
2008-10-24 08:50:00,1.6152,1.616,1.611,1.611,10072300149.0
2008-10-24 08:55:00,1.6113,1.6124,1.6088,1.6101,9784000260.0
2008-10-24 09:00:00,1.6102,1.6128,1.6087,1.6093,9784000260.0
2008-10-24 09:05:00,1.6091,1.6121,1.6079,1.6116,9784000260.0
2008-10-24 09:10:00,1.6115,1.6131,1.6109,1.6115,9946400162.0
2008-10-24 09:15:00,1.6114,1.6138,1.6108,1.6135,10190000015.0
2008-10-24 09:20:00,1.6136,1.614,1.6112,1.6117,10190000015.0
2008-10-24 09:25:00,1.6116,1.612,1.6064,1.6077,10190000015.0
2008-10-24 09:30:00,1.6078,1.6086,1.6047,1.6049,10190000015.0
2008-10-24 09:35:00,1.605,1.608,1.604,1.6076,10190000015.0
2008-10-24 09:40:00,1.6077,1.6104,1.6072,1.6093,10190000015.0
2008-10-24 09:45:00,1.6092,1.6127,1.6083,1.6114,10190000015.0
2008-10-24 09:50:00,1.6113,1.6121,1.6097,1.6097,10190000015.0
2008-10-24 09:55:00,1.6098,1.6115,1.608,1.6115,10190000015.0
2008-10-24 10:00:00,1.6116,1.6129,1.6086,1.6086,10190000015.0
2008-10-24 10:05:00,1.6085,1.6106,1.6077,1.6086,10190000015.0
2008-10-24 10:10:00,1.6085,1.6114,1.6064,1.6109,10190000015.0
2008-10-24 10:15:00,1.6111,1.6124,1.6036,1.6051,10190000015.0
2008-10-24 10:20:00,1.6052,1.6072,1.6023,1.606,10190000015.0
2008-10-24 10:25:00,1.6059,1.6087,1.6054,1.6076,10190000015.0
2008-10-24 10:30:00,1.6075,1.611,1.6064,1.6099,10190000015.0
2008-10-24 10:35:00,1.61,1.6105,1.6054,1.6054,10190000015.0
2008-10-24 10:40:00,1.6052,1.6068,1.602,1.6067,10190000015.0
2008-10-24 10:45:00,1.6069,1.6084,1.6059,1.6061,10190000015.0
2008-10-24 10:50:00,1.6062,1.6079,1.6037,1.6039,10190000015.0
2008-10-24 10:55:00,1.6036,1.6107,1.6019,1.6104,10190000015.0
2008-10-24 11:00:00,1.6106,1.6124,1.608,1.6091,10190000015.0
2008-10-24 11:05:00,1.609,1.6113,1.6071,1.6104,10190000015.0
2008-10-24 11:10:00,1.6103,1.612,1.6047,1.6049,10190000015.0
2008-10-24 11:15:00,1.605,1.6086,1.6049,1.6076,10190000015.0
2008-10-24 11:20:00,1.6075,1.6093,1.6073,1.6082,10190000015.0
2008-10-24 11:25:00,1.6081,1.6094,1.604,1.604,10190000015.0
2008-10-24 11:30:00,1.6039,1.6045,1.6,1.6006,10190000015.0
2008-10-24 11:35:00,1.6005,1.6048,1.6002,1.6012,10190000015.0
2008-10-24 11:40:00,1.6013,1.6047,1.6013,1.6022,10190000015.0
2008-10-24 11:45:00,1.6023,1.6035,1.599,1.6016,10190000015.0
2008-10-24 11:50:00,1.6027,1.6042,1.6003,1.6033,10190000015.0
2008-10-24 11:55:00,1.6035,1.6067,1.6003,1.6014,10190000015.0
2008-10-24 12:00:00,1.6009,1.6015,1.5865,1.5893,10190000015.0
2008-10-24 12:05:00,1.5889,1.5921,1.5832,1.5892,10190000015.0
2008-10-24 12:10:00,1.5893,1.5931,1.5867,1.5911,10190000015.0
2008-10-24 12:15:00,1.5908,1.5931,1.588,1.5919,10190000015.0
2008-10-24 12:20:00,1.5922,1.5939,1.5909,1.5935,10190000015.0
2008-10-24 12:25:00,1.5941,1.5963,1.5885,1.5894,10190000015.0
2008-10-24 12:30:00,1.5895,1.5912,1.5879,1.5879,10190000015.0
2008-10-24 12:35:00,1.5878,1.5908,1.5862,1.5898,10190000015.0
2008-10-24 12:40:00,1.5899,1.5991,1.5895,1.5976,10190000015.0
2008-10-24 12:45:00,1.5975,1.5992,1.5927,1.5934,10190000015.0
2008-10-24 12:50:00,1.593,1.5969,1.5927,1.5946,10023199976.0
2008-10-24 12:55:00,1.5947,1.6033,1.5934,1.6015,9911999950.0
2008-10-24 13:00:00,1.6016,1.6028,1.5989,1.6014,9911999950.0
2008-10-24 13:05:00,1.6012,1.6027,1.5995,1.6016,9911999950.0
2008-10-24 13:10:00,1.6015,1.6015,1.5979,1.5992,9911999950.0
2008-10-24 13:15:00,1.5994,1.6019,1.5988,1.6011,9911999950.0
2008-10-24 13:20:00,1.6012,1.6039,1.601,1.6023,9911999950.0
2008-10-24 13:25:00,1.6022,1.6043,1.602,1.6031,9911999950.0
2008-10-24 13:30:00,1.603,1.6034,1.5985,1.5992,9911999950.0
2008-10-24 13:35:00,1.5993,1.60045,1.5988,1.60045,6982799978.0
2008-10-24 13:40:00,1.6003,1.6036,1.6003,1.6034,9737000020.0
2008-10-24 13:45:00,1.6033,1.6034,1.5996,1.6005,9737000020.0
2008-10-24 13:50:00,1.6006,1.6032,1.5986,1.6024,9737000020.0
2008-10-24 13:55:00,1.6025,1.6036,1.6017,1.6018,10013600002.0
2008-10-24 14:00:00,1.6019,1.6028,1.6011,1.6016,9654500002.0
2008-10-24 14:05:00,1.6015,1.602,1.5977,1.6005,9138500020.0
2008-10-24 14:10:00,1.6004,1.6012,1.5963,1.5991,9138500020.0
2008-10-24 14:15:00,1.5989,1.6012,1.598,1.6009,9138500020.0
2008-10-24 14:20:00,1.6012,1.6044,1.6009,1.6032,9138500020.0
2008-10-24 14:25:00,1.6031,1.6033,1.5998,1.6006,9138500020.0
2008-10-24 14:30:00,1.6005,1.6006,1.5989,1.5999,9138500020.0
2008-10-24 14:35:00,1.6,1.6032,1.5984,1.6032,9138500020.0
2008-10-24 14:40:00,1.6031,1.6072,1.6023,1.6069,9138500020.0
2008-10-24 14:45:00,1.6068,1.608,1.6045,1.6053,9138500020.0
2008-10-24 14:50:00,1.6052,1.6073,1.6038,1.6039,9138500020.0
2008-10-24 14:55:00,1.6038,1.6063,1.6029,1.6051,8307600000.0
2008-10-24 15:00:00,1.6052,1.6052,1.5995,1.5995,4983999920.0
2008-10-24 15:05:00,1.5997,1.6019,1.5995,1.6017,4983999920.0
2008-10-24 15:10:00,1.6017,1.6038,1.5991,1.6037,9233200032.0
2008-10-24 15:15:00,1.6038,1.6077,1.603,1.6073,10295500060.0
2008-10-24 15:20:00,1.6072,1.6107,1.6064,1.6086,10295500060.0
2008-10-24 15:25:00,1.6087,1.609,1.6049,1.6061,10295500060.0
2008-10-24 15:30:00,1.6062,1.6133,1.6052,1.6132,10295500060.0
2008-10-24 15:35:00,1.6131,1.6143,1.6093,1.6115,10295500060.0
2008-10-24 15:40:00,1.6116,1.6179,1.6108,1.6168,10295500060.0
2008-10-24 15:45:00,1.6167,1.6204,1.6159,1.6203,10295500060.0
2008-10-24 15:50:00,1.6202,1.6221,1.619,1.6219,10295500060.0
2008-10-24 15:55:00,1.6222,1.6278,1.62,1.6243,10295500060.0
2008-10-24 16:00:00,1.6245,1.625,1.62,1.6204,10295500060.0
2008-10-24 16:05:00,1.6205,1.6212,1.6144,1.6153,10295500060.0
2008-10-24 16:10:00,1.6154,1.621,1.6149,1.6173,10295500060.0
2008-10-24 16:15:00,1.6169,1.6172,1.6109,1.6127,10295500060.0
2008-10-24 16:20:00,1.6126,1.6154,1.6117,1.613,10295500060.0
2008-10-24 16:25:00,1.6131,1.6135,1.6112,1.6123,10295500060.0
2008-10-24 16:30:00,1.6121,1.6152,1.609,1.6091,10295500060.0
2008-10-24 16:35:00,1.6092,1.6106,1.6076,1.6076,10295500060.0
2008-10-24 16:40:00,1.6075,1.6087,1.606,1.6086,10295500060.0
2008-10-24 16:45:00,1.6087,1.6108,1.6073,1.6093,10295500060.0
2008-10-24 16:50:00,1.6094,1.6152,1.6094,1.6151,10295500060.0
2008-10-24 16:55:00,1.6152,1.6194,1.615,1.619,10295500060.0
2008-10-24 17:00:00,1.6188,1.6196,1.6142,1.6176,10295500060.0
2008-10-24 17:05:00,1.6173,1.618,1.6147,1.6149,10295500060.0
2008-10-24 17:10:00,1.6148,1.6172,1.6147,1.6166,10295500060.0
2008-10-24 17:15:00,1.6167,1.6195,1.6167,1.6191,10295500060.0
2008-10-24 17:20:00,1.6193,1.6222,1.6185,1.6199,10295500060.0
2008-10-24 17:25:00,1.6198,1.6241,1.6183,1.6222,10295500060.0
2008-10-24 17:30:00,1.6221,1.6223,1.6186,1.6193,10295500060.0
2008-10-24 17:35:00,1.6194,1.6219,1.6184,1.6191,10295500060.0
2008-10-24 17:40:00,1.6194,1.6202,1.6175,1.619,10295500060.0
2008-10-24 17:45:00,1.6191,1.6193,1.6169,1.6178,10295500060.0
2008-10-24 17:50:00,1.6177,1.619,1.6158,1.6168,10295500060.0
2008-10-24 17:55:00,1.6167,1.6167,1.6105,1.6111,10295500060.0
2008-10-24 18:00:00,1.6113,1.6141,1.6112,1.6123,10295500060.0
2008-10-24 18:05:00,1.6122,1.6157,1.6118,1.6119,10295500060.0
2008-10-24 18:10:00,1.6118,1.6171,1.6116,1.6169,10295500060.0
2008-10-24 18:15:00,1.617,1.6172,1.6132,1.6147,10295500060.0
2008-10-24 18:20:00,1.6146,1.616,1.6121,1.61355,10295500060.0
2008-10-24 18:25:00,1.6136,1.6139,1.6106,1.6122,6662500045.0
2008-10-24 18:30:00,1.6123,1.614,1.6101,1.6112,6662500045.0
2008-10-24 18:35:00,1.6113,1.6128,1.608,1.6081,6807700038.0
2008-10-24 18:40:00,1.608,1.6102,1.606,1.6062,8137400018.0
2008-10-24 18:45:00,1.6061,1.6085,1.6059,1.6078,7791000060.0
2008-10-24 18:50:00,1.6077,1.6117,1.6077,1.6116,7791000060.0
2008-10-24 18:55:00,1.6115,1.6138,1.611,1.6133,7791000060.0
2008-10-24 19:00:00,1.6134,1.6139,1.6094,1.6104,7791000060.0
2008-10-24 19:05:00,1.6106,1.6122,1.6103,1.6103,7791000060.0
2008-10-24 19:10:00,1.6104,1.611,1.6086,1.6093,7791000060.0
2008-10-24 19:15:00,1.6094,1.6138,1.6094,1.6138,7791000060.0
2008-10-24 19:20:00,1.6137,1.6144,1.6094,1.6095,7791000060.0
2008-10-24 19:25:00,1.6102,1.6102,1.6057,1.6072,8958999994.0
2008-10-24 19:30:00,1.6078,1.6095,1.6067,1.6068,3237599979.0
2008-10-24 19:35:00,1.6068,1.6068,1.6038,1.6038,5091500060.0
2008-10-24 19:40:00,1.6042,1.6051,1.6032,1.6038,5633300034.0
2008-10-24 19:45:00,1.6039,1.604,1.6009,1.6011,6882500065.0
2008-10-24 19:50:00,1.601,1.60485,1.6008,1.6041,6882500065.0
2008-10-24 19:55:00,1.60405,1.6071,1.60405,1.607,7193800027.0
2008-10-24 20:00:00,1.6071,1.608,1.6029,1.6036,7920000053.0
2008-10-24 20:05:00,1.6035,1.6035,1.6009,1.6016,8367000075.0
2008-10-24 20:10:00,1.6017,1.6049,1.6013,1.6041,8367000075.0
2008-10-24 20:15:00,1.6038,1.6067,1.6037,1.6058,8367000075.0
2008-10-24 20:20:00,1.606,1.6079,1.6043,1.6068,8804900063.0
2008-10-24 20:25:00,1.6069,1.6098,1.6066,1.6091,10556500015.0
2008-10-24 20:30:00,1.6092,1.612,1.6087,1.6117,9696500015.0
2008-10-24 20:35:00,1.6116,1.6116,1.6074,1.6083,9696500015.0
2008-10-24 20:40:00,1.6084,1.6086,1.6067,1.6074,9696500015.0
2008-10-24 20:45:00,1.607,1.607,1.6039,1.6044,4964500015.0
2008-10-24 20:50:00,1.6047,1.6079,1.6047,1.6064,7493500035.0
2008-10-24 20:55:00,1.6063,1.608,1.6056,1.6057,7493500035.0
2008-10-24 21:00:00,1.6055,1.6086,1.6042,1.6044,7493500035.0
2008-10-24 21:05:00,1.6043,1.6094,1.6043,1.6075,7493500035.0
2008-10-24 21:10:00,1.6076,1.6091,1.6062,1.6063,7493500035.0
2008-10-24 21:15:00,1.6062,1.60805,1.6056,1.6057,6796700002.0
2008-10-24 21:20:00,1.6056,1.6072,1.6039,1.6052,7551000045.0
2008-10-24 21:25:00,1.6051,1.6068,1.605,1.6057,7551000045.0
2008-10-24 21:30:00,1.6058,1.6065,1.604,1.60445,8445000051.0
2008-10-24 21:35:00,1.6046,1.6048,1.6025,1.6032,8262400062.0
2008-10-24 21:40:00,1.6029,1.6044,1.6015,1.6015,8313099961.0
2008-10-24 21:45:00,1.6015,1.6024,1.6008,1.6016,8055999970.0
2008-10-24 21:50:00,1.6017,1.6028,1.6009,1.6022,7707899985.0
2008-10-24 21:55:00,1.60225,1.6029,1.6009,1.6021,9384699977.0
2008-10-24 22:00:00,1.6022,1.6024,1.5993,1.6009,9926499960.0
2008-10-24 22:05:00,1.6008,1.6035,1.6007,1.603,9188400001.0
2008-10-24 22:10:00,1.6029,1.6044,1.6005,1.6015,10642500095.0
2008-10-24 22:15:00,1.6014,1.6019,1.5999,1.6008,10032900020.0
2008-10-24 22:20:00,1.6008,1.6039,1.5994,1.6038,6331299967.0
2008-10-24 22:25:00,1.6036,1.6089,1.6034,1.6089,7433399956.0
2008-10-24 22:30:00,1.6088,1.6104,1.6076,1.6094,5661999985.0
2008-10-24 22:35:00,1.6095,1.61195,1.6088,1.61145,8165200024.0
2008-10-24 22:40:00,1.61145,1.6122,1.6106,1.611,5971600063.0
2008-10-24 22:45:00,1.611,1.611,1.6096,1.611,7044700103.0
2008-10-24 22:50:00,1.611,1.61285,1.611,1.6123,6399099979.0
2008-10-24 22:55:00,1.6124,1.6132,1.6106,1.612,7254599951.0
2008-10-26 23:10:00,1.6029,1.6029,1.60105,1.60175,61000000.0
2008-10-26 23:15:00,1.6018,1.6034,1.60165,1.6034,392400000.0
2008-10-26 23:20:00,1.6034,1.6034,1.60165,1.6033,361900000.0
2008-10-26 23:25:00,1.6033,1.6033,1.6017,1.6017,303400000.0
2008-10-26 23:30:00,1.6017,1.6032,1.6017,1.6032,467400000.0
2008-10-26 23:35:00,1.6032,1.6032,1.6007,1.60185,444800000.0
2008-10-26 23:40:00,1.60145,1.6026,1.60095,1.60145,378200000.0
2008-10-26 23:45:00,1.60125,1.60365,1.6011,1.6028,427000000.0
2008-10-26 23:50:00,1.60285,1.60325,1.6023,1.60275,231800000.0
2008-10-26 23:55:00,1.6028,1.6028,1.60105,1.6016,180900000.0
2008-10-27 00:00:00,1.60165,1.60335,1.6015,1.6027,1950500001.0
2008-10-27 00:05:00,1.6027,1.60395,1.6019,1.60315,1612700009.0
2008-10-27 00:10:00,1.6032,1.60445,1.60275,1.60335,2617800005.0
2008-10-27 00:15:00,1.6034,1.6066,1.60295,1.6052,3470200002.0
2008-10-27 00:20:00,1.60475,1.6063,1.6043,1.6045,2156600000.0
2008-10-27 00:25:00,1.60455,1.60455,1.6023,1.6031,3239200003.0
2008-10-27 00:30:00,1.60385,1.6066,1.6031,1.604,4616099991.0
2008-10-27 00:35:00,1.6099,1.6099,1.60585,1.6061,5185800053.0
2008-10-27 00:40:00,1.6061,1.60745,1.6061,1.6064,6727000039.0
2008-10-27 00:45:00,1.6064,1.60655,1.6057,1.6058,5726599874.0
2008-10-27 00:50:00,1.6059,1.6061,1.6047,1.60525,5529799812.0
2008-10-27 00:55:00,1.6061,1.6062,1.6042,1.6042,6770100019.0
2008-10-27 01:00:00,1.6048,1.6048,1.601,1.601,4095100043.0
2008-10-27 01:05:00,1.6012,1.6133,1.601,1.60515,7698100031.0
2008-10-27 01:10:00,1.60515,1.60705,1.605,1.6063,6096800049.0
2008-10-27 01:15:00,1.6063,1.6103,1.6024,1.60265,7225900096.0
2008-10-27 01:20:00,1.6026,1.6078,1.6025,1.6075,5109699980.0
2008-10-27 01:25:00,1.6032,1.6077,1.6031,1.6035,3549300013.0
2008-10-27 01:30:00,1.6035,1.6042,1.6035,1.6035,3636399982.0
2008-10-27 01:35:00,1.6068,1.6071,1.6032,1.6033,3245299989.0
2008-10-27 01:40:00,1.6032,1.6047,1.6032,1.6037,1408099983.0
2008-10-27 01:45:00,1.60355,1.607,1.6029,1.6044,1922200017.0
2008-10-27 01:50:00,1.6043,1.60575,1.6021,1.6055,2526200019.0
2008-10-27 01:55:00,1.6031,1.60585,1.602,1.6027,9680800024.0
2008-10-27 02:00:00,1.6028,1.6101,1.6023,1.603,8750800036.0
2008-10-27 02:05:00,1.6103,1.61095,1.6029,1.6036,8103800005.0
2008-10-27 02:10:00,1.60945,1.611,1.60945,1.6104,2925199998.0
2008-10-27 02:15:00,1.6104,1.6104,1.6104,1.6104,2078300003.0
2008-10-27 02:20:00,1.6104,1.6104,1.6048,1.605,4952800014.0
2008-10-27 02:25:00,1.6059,1.60725,1.6059,1.6068,6269300030.0
2008-10-27 02:30:00,1.6068,1.60755,1.6004,1.6071,2767399977.0
2008-10-27 02:35:00,1.6071,1.6071,1.6031,1.6031,5180899984.0
2008-10-27 02:40:00,1.6014,1.60375,1.6014,1.6034,7533999993.0
2008-10-27 02:45:00,1.6018,1.604,1.6013,1.6029,9548999930.0
2008-10-27 02:50:00,1.60305,1.6043,1.60255,1.603,5877500024.0
2008-10-27 02:55:00,1.603,1.603,1.603,1.603,5903399917.0
2008-10-27 03:00:00,1.603,1.60385,1.603,1.6034,6511899975.0
2008-10-27 03:05:00,1.6034,1.607,1.6034,1.607,6092400007.0
2008-10-27 03:10:00,1.6034,1.6037,1.6028,1.6028,5225499948.0
2008-10-27 03:15:00,1.6015,1.60345,1.6011,1.6032,4447099967.0
2008-10-27 03:20:00,1.6032,1.60495,1.6032,1.60495,3242299996.0
2008-10-27 03:25:00,1.605,1.60525,1.6004,1.6037,5655599980.0
2008-10-27 03:30:00,1.6038,1.6042,1.59965,1.6011,5990199983.0
2008-10-27 03:35:00,1.6011,1.6054,1.601,1.6017,6871599987.0
2008-10-27 03:40:00,1.6017,1.602,1.6016,1.6017,2747499970.0
2008-10-27 03:45:00,1.6017,1.60315,1.6017,1.602,3348100001.0
2008-10-27 03:50:00,1.6024,1.60435,1.60215,1.6034,3336000007.0
2008-10-27 03:55:00,1.6034,1.60485,1.6034,1.6043,3541600013.0
2008-10-27 04:00:00,1.6043,1.6043,1.6043,1.6043,2853500040.0
2008-10-27 04:05:00,1.6043,1.6061,1.6043,1.6059,3356799991.0
2008-10-27 04:10:00,1.6058,1.6066,1.6035,1.6035,3608999981.0
2008-10-27 04:15:00,1.6035,1.60535,1.6035,1.60505,4351199994.0
2008-10-27 04:20:00,1.605,1.60505,1.6042,1.60455,6741899993.0
2008-10-27 04:25:00,1.6046,1.6068,1.6042,1.6042,6513599987.0
2008-10-27 04:30:00,1.6042,1.60535,1.6042,1.60535,5316300005.0
2008-10-27 04:35:00,1.60565,1.6093,1.605,1.605,5242499944.0
2008-10-27 04:40:00,1.605,1.60515,1.605,1.605,3764199981.0
2008-10-27 04:45:00,1.6062,1.6062,1.6032,1.60395,7547300011.0
2008-10-27 04:50:00,1.6077,1.6078,1.6038,1.6047,6388999960.0
2008-10-27 04:55:00,1.6047,1.6074,1.6044,1.6074,6971499938.0
2008-10-27 05:00:00,1.6073,1.6075,1.6012,1.6065,9486699933.0
2008-10-27 05:05:00,1.6074,1.6084,1.6058,1.6073,3755800004.0
2008-10-27 05:10:00,1.6074,1.6078,1.6058,1.6058,7790000023.0
2008-10-27 05:15:00,1.6058,1.6071,1.6058,1.6059,3762700001.0
2008-10-27 05:20:00,1.6059,1.6082,1.6059,1.6066,8065899973.0
2008-10-27 05:25:00,1.6066,1.6066,1.6066,1.6066,3164799988.0
2008-10-27 05:30:00,1.6066,1.60795,1.6066,1.60795,4093300014.0
2008-10-27 05:35:00,1.6081,1.6105,1.6077,1.6086,8755300030.0
2008-10-27 05:40:00,1.608,1.61,1.6051,1.6066,8260900005.0
2008-10-27 05:45:00,1.6062,1.6105,1.6055,1.6074,7800800029.0
2008-10-27 05:50:00,1.6074,1.6075,1.6063,1.6074,3961300019.0
2008-10-27 05:55:00,1.6074,1.6074,1.6074,1.6074,2183100001.0
2008-10-27 06:00:00,1.6074,1.6081,1.6029,1.6077,5324799998.0
2008-10-27 06:05:00,1.6074,1.6079,1.6067,1.6078,5385500024.0
2008-10-27 06:10:00,1.6079,1.6079,1.6066,1.6079,4264499986.0
2008-10-27 06:15:00,1.6079,1.6079,1.60495,1.60495,4329299931.0
2008-10-27 06:20:00,1.60505,1.6075,1.60505,1.6058,6730200036.0
2008-10-27 06:25:00,1.6059,1.60835,1.6056,1.60725,4358899983.0
2008-10-27 06:30:00,1.6072,1.6078,1.607,1.60775,1383500010.0
2008-10-27 06:35:00,1.6081,1.6108,1.6073,1.6083,5298400008.0
2008-10-27 06:40:00,1.6068,1.61,1.6062,1.6085,4388199995.0
2008-10-27 06:45:00,1.60855,1.61055,1.6078,1.6096,4838099989.0
2008-10-27 06:50:00,1.609,1.6104,1.6076,1.6095,5804600015.0
2008-10-27 06:55:00,1.60945,1.60945,1.60635,1.60635,6313299963.0
2008-10-27 07:00:00,1.6086,1.6093,1.6026,1.60525,8630899999.0
2008-10-27 07:05:00,1.60605,1.60775,1.60535,1.60745,6586600035.0
2008-10-27 07:10:00,1.6075,1.6103,1.60625,1.6098,8467200002.0
2008-10-27 07:15:00,1.6051,1.6091,1.60385,1.607,10301000018.0
2008-10-27 07:20:00,1.6036,1.6078,1.60285,1.6065,5713699978.0
2008-10-27 07:25:00,1.6057,1.6068,1.6056,1.6057,7694599995.0
2008-10-27 07:30:00,1.6067,1.6094,1.6067,1.6088,6811000046.0
2008-10-27 07:35:00,1.6088,1.6088,1.60595,1.60605,4493700015.0
2008-10-27 07:40:00,1.60655,1.60755,1.606,1.607,5563600013.0
2008-10-27 07:45:00,1.60705,1.60885,1.6055,1.6088,4488099996.0
2008-10-27 07:50:00,1.6088,1.60945,1.6086,1.6092,5614200025.0
2008-10-27 07:55:00,1.6092,1.60945,1.6092,1.6092,3573100009.0
2008-10-27 08:00:00,1.6092,1.60975,1.60745,1.60745,5689800079.0
2008-10-27 08:05:00,1.6076,1.60825,1.6076,1.6082,4752699978.0
2008-10-27 08:10:00,1.6082,1.6102,1.6082,1.6096,4206100004.0
2008-10-27 08:15:00,1.6096,1.60995,1.6014,1.6018,5025799968.0
2008-10-27 08:20:00,1.6073,1.6076,1.6009,1.6073,5540499997.0
2008-10-27 08:25:00,1.6073,1.6073,1.60515,1.60525,6191600010.0
2008-10-27 08:30:00,1.6022,1.6071,1.5998,1.60685,6704399996.0
2008-10-27 08:35:00,1.5999,1.60615,1.5996,1.6058,6223899961.0
2008-10-27 08:40:00,1.60575,1.60605,1.5973,1.5994,7567900042.0
2008-10-27 08:45:00,1.60635,1.6064,1.5997,1.6053,7483199955.0
2008-10-27 08:50:00,1.60525,1.60525,1.5977,1.6004,6764299975.0
2008-10-27 08:55:00,1.6003,1.6017,1.5997,1.6011,5520000025.0
2008-10-27 09:00:00,1.601,1.603,1.5999,1.6013,5520000025.0
2008-10-27 09:05:00,1.6012,1.60415,1.5983,1.5999,8043300094.0
2008-10-27 09:10:00,1.604,1.604,1.5986,1.6002,10137500100.0
2008-10-27 09:15:00,1.6003,1.6009,1.5958,1.5982,10240500090.0
2008-10-27 09:20:00,1.5981,1.6017,1.597,1.5984,10532100033.0
2008-10-27 09:25:00,1.5985,1.6004,1.5947,1.5947,10726499995.0
2008-10-27 09:30:00,1.5948,1.5975,1.5945,1.5969,10726499995.0
2008-10-27 09:35:00,1.597,1.597,1.5914,1.5932,10726499995.0
2008-10-27 09:40:00,1.5931,1.5962,1.5921,1.5938,10726499995.0
2008-10-27 09:45:00,1.5937,1.60095,1.5936,1.597,8932100039.0
2008-10-27 09:50:00,1.5969,1.5984,1.594,1.5946,6240500105.0
2008-10-27 09:55:00,1.5945,1.598,1.5945,1.5968,6240500105.0
2008-10-27 10:00:00,1.5969,1.5982,1.595,1.5968,6240500105.0
2008-10-27 10:05:00,1.5969,1.5969,1.5934,1.5959,6240500105.0
2008-10-27 10:10:00,1.5958,1.598,1.5945,1.5976,6240500105.0
2008-10-27 10:15:00,1.5975,1.5975,1.5947,1.5955,6240500105.0
2008-10-27 10:20:00,1.5954,1.5977,1.5948,1.5957,6240500105.0
2008-10-27 10:25:00,1.5958,1.6008,1.5957,1.5996,6240500105.0
2008-10-27 10:30:00,1.5995,1.6031,1.5992,1.6028,6240500105.0
2008-10-27 10:35:00,1.6027,1.604,1.6008,1.6024,6240500105.0
2008-10-27 10:40:00,1.6023,1.6033,1.6015,1.6015,6240500105.0
2008-10-27 10:45:00,1.6014,1.6034,1.6005,1.6031,6240500105.0
2008-10-27 10:50:00,1.6032,1.6052,1.6024,1.6031,6240500105.0
2008-10-27 10:55:00,1.603,1.6047,1.6014,1.6045,6240500105.0
2008-10-27 11:00:00,1.6044,1.6046,1.6019,1.602,6240500105.0
2008-10-27 11:05:00,1.6022,1.6029,1.6012,1.6028,6240500105.0
2008-10-27 11:10:00,1.6029,1.6075,1.6029,1.6075,6240500105.0
2008-10-27 11:15:00,1.6074,1.6074,1.605,1.6057,6240500105.0
2008-10-27 11:20:00,1.6058,1.6061,1.605,1.6052,6240500105.0
2008-10-27 11:25:00,1.6051,1.6061,1.6049,1.6054,6240500105.0
2008-10-27 11:30:00,1.6056,1.6058,1.6045,1.6055,6240500105.0
2008-10-27 11:35:00,1.6054,1.6054,1.6024,1.6038,6240500105.0
2008-10-27 11:40:00,1.6039,1.6041,1.6013,1.6026,6240500105.0
2008-10-27 11:45:00,1.6027,1.6049,1.6022,1.6027,6240500105.0
2008-10-27 11:50:00,1.6026,1.6046,1.6017,1.6046,6240500105.0
2008-10-27 11:55:00,1.6047,1.6058,1.6013,1.6018,6240500105.0
2008-10-27 12:00:00,1.6019,1.603,1.6018,1.6022,6240500105.0
2008-10-27 12:05:00,1.6021,1.6028,1.5973,1.5987,6240500105.0
2008-10-27 12:10:00,1.5985,1.6005,1.597,1.5993,6240500105.0
2008-10-27 12:15:00,1.5992,1.6017,1.5992,1.5998,6240500105.0
2008-10-27 12:20:00,1.5999,1.6033,1.5981,1.6019,6240500105.0
2008-10-27 12:25:00,1.6018,1.603,1.5999,1.6002,6240500105.0
2008-10-27 12:30:00,1.6001,1.6014,1.5998,1.6004,6240500105.0
2008-10-27 12:35:00,1.6008,1.6027,1.5997,1.6013,6240500105.0
2008-10-27 12:40:00,1.6014,1.6021,1.6001,1.6002,6240500105.0
2008-10-27 12:45:00,1.6003,1.6018,1.5995,1.6015,6240500105.0
2008-10-27 12:50:00,1.6014,1.6022,1.5999,1.6022,6240500105.0
2008-10-27 12:55:00,1.6021,1.6048,1.601,1.604,6240500105.0
2008-10-27 13:00:00,1.6045,1.6049,1.6025,1.6025,6240500105.0
2008-10-27 13:05:00,1.6025,1.604,1.6023,1.6038,9750200020.0
2008-10-27 13:10:00,1.6039,1.6042,1.6015,1.6022,10057000010.0
2008-10-27 13:15:00,1.6023,1.6023,1.59985,1.6016,10034800002.0
2008-10-27 13:20:00,1.6017,1.6019,1.5998,1.6011,10001499990.0
2008-10-27 13:25:00,1.601,1.6012,1.5979,1.5983,10001499990.0
2008-10-27 13:30:00,1.5984,1.5986,1.595,1.5962,10001499990.0
2008-10-27 13:35:00,1.5963,1.5965,1.5949,1.5956,10001499990.0
2008-10-27 13:40:00,1.5955,1.5974,1.5953,1.5971,10001499990.0
2008-10-27 13:45:00,1.597,1.5974,1.5956,1.5959,10001499990.0
2008-10-27 13:50:00,1.6014,1.6017,1.5976,1.5982,3320099999.0
2008-10-27 13:55:00,1.5981,1.5982,1.5959,1.5962,1119000000.0
2008-10-27 14:00:00,1.5961,1.5976,1.5953,1.5976,1119000000.0
2008-10-27 14:05:00,1.5975,1.5987,1.5964,1.5973,1119000000.0
2008-10-27 14:10:00,1.5974,1.5974,1.5949,1.5968,1119000000.0
2008-10-27 14:15:00,1.5971,1.5985,1.5968,1.5975,1119000000.0
2008-10-27 14:20:00,1.5976,1.5987,1.5968,1.5973,1119000000.0
2008-10-27 14:25:00,1.5971,1.5978,1.5965,1.5967,1119000000.0
2008-10-27 14:30:00,1.5968,1.5969,1.5923,1.5931,895200000.0
2008-10-27 14:35:00,1.593,1.594,1.5912,1.5926,1119000000.0
2008-10-27 14:40:00,1.5928,1.5954,1.5918,1.595,1119000000.0
2008-10-27 14:45:00,1.5951,1.5958,1.591,1.591,1119000000.0
2008-10-27 14:50:00,1.5909,1.5922,1.5885,1.5921,1119000000.0
2008-10-27 14:55:00,1.592,1.5942,1.5909,1.5935,1119000000.0
2008-10-27 15:00:00,1.5934,1.5939,1.5895,1.5916,1119000000.0
2008-10-27 15:05:00,1.5917,1.5949,1.5906,1.5928,1119000000.0
2008-10-27 15:10:00,1.5929,1.5976,1.5928,1.597,1119000000.0
2008-10-27 15:15:00,1.5969,1.5988,1.5949,1.5949,1119000000.0
2008-10-27 15:20:00,1.595,1.5973,1.5944,1.5966,1119000000.0
2008-10-27 15:25:00,1.5967,1.5993,1.5962,1.5964,1119000000.0
2008-10-27 15:30:00,1.5965,1.6006,1.5959,1.6005,1119000000.0
2008-10-27 15:35:00,1.6004,1.6011,1.5976,1.5979,1119000000.0
2008-10-27 15:40:00,1.598,1.5998,1.5973,1.5997,1119000000.0
2008-10-27 15:45:00,1.5996,1.6004,1.5971,1.5973,1119000000.0
2008-10-27 15:50:00,1.5975,1.5977,1.5948,1.5953,1119000000.0
2008-10-27 15:55:00,1.5952,1.5986,1.5944,1.5972,1119000000.0
2008-10-27 16:00:00,1.597,1.5977,1.5945,1.596,1119000000.0
2008-10-27 16:05:00,1.5961,1.597,1.594,1.5968,1119000000.0
2008-10-27 16:10:00,1.5967,1.5981,1.5961,1.5967,1119000000.0
2008-10-27 16:15:00,1.5968,1.5996,1.5966,1.5985,1119000000.0
2008-10-27 16:20:00,1.5986,1.5995,1.5979,1.5987,1119000000.0
2008-10-27 16:25:00,1.5986,1.5994,1.5968,1.5986,1119000000.0
2008-10-27 16:30:00,1.5987,1.6007,1.5962,1.6001,1119000000.0
2008-10-27 16:35:00,1.6,1.604,1.6,1.6036,1119000000.0
2008-10-27 16:40:00,1.6035,1.6056,1.6027,1.6035,1119000000.0
2008-10-27 16:45:00,1.6036,1.6057,1.6025,1.6055,1119000000.0
2008-10-27 16:50:00,1.6056,1.6078,1.6052,1.6074,1119000000.0
2008-10-27 16:55:00,1.6073,1.6108,1.6063,1.6098,1119000000.0
2008-10-27 17:00:00,1.6097,1.6109,1.6081,1.6109,1119000000.0
2008-10-27 17:05:00,1.611,1.6139,1.6108,1.6114,1119000000.0
2008-10-27 17:10:00,1.6113,1.6129,1.6106,1.6122,1119000000.0
2008-10-27 17:15:00,1.6121,1.6127,1.6107,1.6114,1119000000.0
2008-10-27 17:20:00,1.6115,1.6135,1.6109,1.6133,1119000000.0
2008-10-27 17:25:00,1.6134,1.6179,1.6133,1.6174,1119000000.0
2008-10-27 17:30:00,1.6173,1.6182,1.6154,1.617,1119000000.0
2008-10-27 17:35:00,1.6169,1.6172,1.6148,1.6163,1119000000.0
2008-10-27 17:40:00,1.6162,1.6164,1.6124,1.6129,1119000000.0
2008-10-27 17:45:00,1.6128,1.6151,1.6111,1.6144,1119000000.0
2008-10-27 17:50:00,1.6143,1.6159,1.6135,1.6147,1119000000.0
2008-10-27 17:55:00,1.6146,1.6171,1.6141,1.6143,1119000000.0
2008-10-27 18:00:00,1.6144,1.6156,1.6129,1.6139,1119000000.0
2008-10-27 18:05:00,1.614,1.6141,1.6093,1.6108,1119000000.0
2008-10-27 18:10:00,1.6109,1.6153,1.61,1.6141,1119000000.0
2008-10-27 18:15:00,1.6142,1.6158,1.61105,1.6117,1201800000.0
2008-10-27 18:20:00,1.6119,1.61385,1.61105,1.61375,948000000.0
2008-10-27 18:25:00,1.61375,1.6181,1.61375,1.6176,1285200000.0
2008-10-27 18:30:00,1.61765,1.61855,1.61565,1.6173,1318600002.0
2008-10-27 18:35:00,1.61685,1.61755,1.615,1.61645,1225000000.0
2008-10-27 18:40:00,1.61645,1.617,1.6125,1.61295,1300000001.0
2008-10-27 18:45:00,1.61305,1.6154,1.6112,1.61435,1211800000.0
2008-10-27 18:50:00,1.6147,1.6163,1.6135,1.61475,1354000000.0
2008-10-27 18:55:00,1.6145,1.61745,1.6143,1.6148,1609800000.0
2008-10-27 19:00:00,1.615,1.6157,1.6131,1.614,1247000000.0
2008-10-27 19:05:00,1.614,1.61455,1.6091,1.6107,1994800000.0
2008-10-27 19:10:00,1.6108,1.61525,1.61,1.6143,1150200000.0
2008-10-27 19:15:00,1.6143,1.61655,1.6143,1.6155,889200000.0
2008-10-27 19:20:00,1.6155,1.6168,1.61295,1.6143,1363900001.0
2008-10-27 19:25:00,1.61435,1.61435,1.61195,1.6139,1131400000.0
2008-10-27 19:30:00,1.6139,1.6144,1.6124,1.6135,751200000.0
2008-10-27 19:35:00,1.6135,1.6143,1.6107,1.6111,930400000.0
2008-10-27 19:40:00,1.6111,1.6137,1.60875,1.61275,1182200000.0
2008-10-27 19:45:00,1.6125,1.61545,1.6117,1.61515,1119600000.0
2008-10-27 19:50:00,1.61515,1.6173,1.6141,1.6155,897000000.0
2008-10-27 19:55:00,1.6155,1.61695,1.61465,1.6166,649200000.0
2008-10-27 20:00:00,1.61645,1.6174,1.61295,1.61465,885000000.0
2008-10-27 20:05:00,1.61445,1.615,1.6129,1.6143,1685400000.0
2008-10-27 20:10:00,1.6143,1.6146,1.61135,1.6132,900200000.0
2008-10-27 20:15:00,1.6132,1.61695,1.6132,1.6163,2015400001.0
2008-10-27 20:20:00,1.61635,1.61885,1.61605,1.61855,991000000.0
2008-10-27 20:25:00,1.61845,1.61915,1.6169,1.61845,726600000.0
2008-10-27 20:30:00,1.61845,1.62,1.61705,1.61985,711000000.0
2008-10-27 20:35:00,1.61985,1.62145,1.61755,1.62075,766200000.0
2008-10-27 20:40:00,1.6207,1.6207,1.6183,1.61925,863400000.0
2008-10-27 20:45:00,1.6191,1.6202,1.61755,1.61815,837600000.0
2008-10-27 20:50:00,1.61815,1.6183,1.6126,1.6129,1551200000.0
2008-10-27 20:55:00,1.61305,1.6149,1.61165,1.6139,656400000.0
2008-10-27 21:00:00,1.6139,1.61485,1.6129,1.6147,951000004.0
2008-10-27 21:05:00,1.6147,1.617,1.61425,1.61525,830200000.0
2008-10-27 21:10:00,1.61525,1.61715,1.61385,1.6139,1047000000.0
2008-10-27 21:15:00,1.61395,1.6158,1.61335,1.61385,804800000.0
2008-10-27 21:20:00,1.61385,1.61435,1.6095,1.61165,952600000.0
2008-10-27 21:25:00,1.6119,1.6136,1.6112,1.6136,444000000.0
2008-10-27 21:30:00,1.6136,1.6156,1.6133,1.6152,445200000.0
2008-10-27 21:35:00,1.6158,1.6176,1.615,1.6159,1571000000.0
2008-10-27 21:40:00,1.6159,1.6163,1.6147,1.61495,812600000.0
2008-10-27 21:45:00,1.61495,1.61745,1.61445,1.6163,693800000.0
2008-10-27 21:50:00,1.6176,1.6182,1.6165,1.6165,923800000.0
2008-10-27 21:55:00,1.6165,1.6175,1.6142,1.61525,2102800000.0
2008-10-27 22:00:00,1.61525,1.61625,1.61395,1.61495,1638800000.0
2008-10-27 22:05:00,1.61495,1.61505,1.61345,1.6136,956600000.0
2008-10-27 22:10:00,1.6136,1.61625,1.61255,1.6149,1326200000.0
2008-10-27 22:15:00,1.6149,1.6149,1.61325,1.6141,418600000.0
2008-10-27 22:20:00,1.61405,1.6163,1.614,1.615,952400000.0
2008-10-27 22:25:00,1.615,1.616,1.61295,1.61585,797400000.0
2008-10-27 22:30:00,1.61585,1.61985,1.6153,1.6188,578200000.0
2008-10-27 22:35:00,1.6188,1.61975,1.6188,1.619,906600000.0
2008-10-27 22:40:00,1.619,1.619,1.6161,1.6162,200400000.0
2008-10-27 22:45:00,1.61645,1.6172,1.61545,1.61625,291000000.0
2008-10-27 22:50:00,1.6162,1.61665,1.61505,1.61625,279200000.0
2008-10-27 22:55:00,1.6161,1.6178,1.6156,1.61775,313500000.0
2008-10-27 23:00:00,1.61775,1.6178,1.61545,1.61585,90000000.0
2008-10-27 23:05:00,1.61595,1.6162,1.61355,1.61375,464800000.0
2008-10-27 23:10:00,1.6138,1.6138,1.6127,1.6128,553200000.0
2008-10-27 23:15:00,1.6127,1.61475,1.6127,1.61385,453200000.0
2008-10-27 23:20:00,1.6139,1.61645,1.61315,1.61625,222000000.0
2008-10-27 23:25:00,1.61635,1.61925,1.616,1.61805,249600000.0
2008-10-27 23:30:00,1.61805,1.61945,1.6173,1.6187,415200014.0
2008-10-27 23:35:00,1.61815,1.61925,1.6162,1.61765,951599973.0
2008-10-27 23:40:00,1.61765,1.61855,1.6168,1.6175,139200005.0
2008-10-27 23:45:00,1.61745,1.61885,1.6168,1.61805,202800002.0
2008-10-27 23:50:00,1.6184,1.6192,1.6179,1.6179,389200001.0
2008-10-27 23:55:00,1.6179,1.6183,1.6149,1.61545,468000002.0
2008-10-28 00:00:00,1.6147,1.61645,1.6147,1.6161,134400000.0
2008-10-28 00:05:00,1.6161,1.6161,1.6158,1.6161,136800000.0
2008-10-28 00:10:00,1.6161,1.6161,1.6161,1.6161,108000000.0
2008-10-28 00:15:00,1.6161,1.6161,1.6161,1.6161,110400000.0
2008-10-28 00:20:00,1.6161,1.6184,1.6155,1.6161,86400000.0
2008-10-28 00:25:00,1.6161,1.61645,1.61535,1.6159,100800000.0
2008-10-28 00:30:00,1.6168,1.6168,1.6159,1.61635,128400000.0
2008-10-28 00:35:00,1.6165,1.61765,1.6162,1.6171,162000000.0
2008-10-28 00:40:00,1.6171,1.61965,1.61655,1.61785,282000000.0
2008-10-28 00:45:00,1.6178,1.61785,1.616,1.6169,338400000.0
2008-10-28 00:50:00,1.6162,1.6174,1.6162,1.6169,481200000.0
2008-10-28 00:55:00,1.6169,1.61755,1.6169,1.6169,582600000.0
2008-10-28 01:00:00,1.6169,1.6182,1.6169,1.618,471599996.0
2008-10-28 01:05:00,1.618,1.6197,1.6174,1.6196,426800000.0
2008-10-28 01:10:00,1.6195,1.6197,1.61865,1.6192,211200000.0
2008-10-28 01:15:00,1.6191,1.6195,1.6187,1.6187,104400000.0
2008-10-28 01:20:00,1.6187,1.6187,1.61525,1.6157,646200000.0
2008-10-28 01:25:00,1.6157,1.6168,1.6156,1.6156,1483799958.0
2008-10-28 01:30:00,1.6156,1.6156,1.6118,1.61465,670799991.0
2008-10-28 01:35:00,1.6145,1.6175,1.6145,1.61675,382200000.0
2008-10-28 01:40:00,1.61685,1.61705,1.6121,1.6166,504000017.0
2008-10-28 01:45:00,1.6166,1.6166,1.6166,1.6166,921600048.0
2008-10-28 01:50:00,1.6166,1.6167,1.6166,1.6166,782400034.0
2008-10-28 01:55:00,1.6166,1.61725,1.6166,1.61715,1040400047.0
2008-10-28 02:00:00,1.6172,1.61765,1.6165,1.6165,1424800002.0
2008-10-28 02:05:00,1.6165,1.6166,1.6135,1.61575,1080600000.0
2008-10-28 02:10:00,1.61565,1.61715,1.6155,1.6169,1365599998.0
2008-10-28 02:15:00,1.6168,1.61825,1.61635,1.6173,1300800000.0
2008-10-28 02:20:00,1.6173,1.6173,1.61375,1.61405,1302600000.0
2008-10-28 02:25:00,1.61405,1.61585,1.61365,1.6138,1162400037.0
2008-10-28 02:30:00,1.6139,1.61455,1.6111,1.612,724700000.0
2008-10-28 02:35:00,1.61225,1.6133,1.6117,1.61295,394000000.0
2008-10-28 02:40:00,1.613,1.6133,1.6126,1.6126,162000000.0
2008-10-28 02:45:00,1.6126,1.6134,1.6126,1.61265,165600000.0
2008-10-28 02:50:00,1.61265,1.61515,1.61,1.61,622300003.0
2008-10-28 02:55:00,1.61,1.61235,1.61,1.6109,1519800060.0
2008-10-28 03:00:00,1.6109,1.61155,1.6057,1.6057,2362800075.0
2008-10-28 03:05:00,1.6057,1.60855,1.6043,1.6077,1430000001.0
2008-10-28 03:10:00,1.6077,1.6077,1.6052,1.6052,1214400000.0
2008-10-28 03:15:00,1.6052,1.6069,1.6038,1.6063,1402300000.0
2008-10-28 03:20:00,1.60635,1.6094,1.60635,1.609,497400000.0
2008-10-28 03:25:00,1.60895,1.609,1.6076,1.6082,780000000.0
2008-10-28 03:30:00,1.60845,1.6102,1.6079,1.6096,946100022.0
2008-10-28 03:35:00,1.6088,1.6088,1.6054,1.6058,1282700016.0
2008-10-28 03:40:00,1.6058,1.60795,1.6058,1.6071,645000000.0
2008-10-28 03:45:00,1.6071,1.6071,1.6048,1.60485,708600002.0
2008-10-28 03:50:00,1.60495,1.607,1.6048,1.6067,457800004.0
2008-10-28 03:55:00,1.6067,1.6076,1.6066,1.6066,1499999927.0
2008-10-28 04:00:00,1.6066,1.6076,1.6066,1.60695,2075599968.0
2008-10-28 04:05:00,1.60685,1.60775,1.6068,1.60715,342600000.0
2008-10-28 04:10:00,1.60715,1.6073,1.6053,1.6056,2439999909.0
2008-10-28 04:15:00,1.60575,1.60795,1.60575,1.60685,680799982.0
2008-10-28 04:20:00,1.60685,1.6073,1.6068,1.6072,615600000.0
2008-10-28 04:25:00,1.60735,1.60865,1.6061,1.6061,1129599953.0
2008-10-28 04:30:00,1.6061,1.6102,1.6061,1.60955,2569599886.0
2008-10-28 04:35:00,1.60945,1.6149,1.6084,1.6125,813800000.0
2008-10-28 04:40:00,1.6125,1.61425,1.61085,1.6119,1192200000.0
2008-10-28 04:45:00,1.6119,1.6119,1.60835,1.6093,1087200000.0
2008-10-28 04:50:00,1.6093,1.6114,1.6093,1.61045,277000000.0
2008-10-28 04:55:00,1.61045,1.61095,1.61015,1.61035,81600000.0
2008-10-28 05:00:00,1.6103,1.6114,1.61,1.61135,135600000.0
2008-10-28 05:05:00,1.6115,1.61235,1.6109,1.6109,812400000.0
2008-10-28 05:10:00,1.6109,1.6111,1.6109,1.611,938400000.0
2008-10-28 05:15:00,1.611,1.61225,1.611,1.61165,483600017.0
2008-10-28 05:20:00,1.61175,1.61225,1.6115,1.6115,433200000.0
2008-10-28 05:25:00,1.6115,1.6115,1.60945,1.6112,286400001.0
2008-10-28 05:30:00,1.61115,1.6136,1.6104,1.6128,371800000.0
2008-10-28 05:35:00,1.6128,1.61445,1.6126,1.61375,873400007.0
2008-10-28 05:40:00,1.61355,1.61605,1.61335,1.61505,469200000.0
2008-10-28 05:45:00,1.61505,1.61505,1.61115,1.6122,2454200092.0
2008-10-28 05:50:00,1.6122,1.61255,1.611,1.6116,1552000039.0
2008-10-28 05:55:00,1.611,1.61395,1.611,1.613,793600002.0
2008-10-28 06:00:00,1.6129,1.6148,1.6128,1.6134,1417600023.0
2008-10-28 06:05:00,1.6131,1.6131,1.60985,1.61015,634800000.0
2008-10-28 06:10:00,1.61025,1.61335,1.61015,1.6125,193600000.0
2008-10-28 06:15:00,1.61295,1.61315,1.61115,1.6113,235200000.0
2008-10-28 06:20:00,1.61115,1.6119,1.6084,1.609,1095200002.0
2008-10-28 06:25:00,1.609,1.611,1.6088,1.6098,394900000.0
2008-10-28 06:30:00,1.6099,1.6143,1.60975,1.6134,497700002.0
2008-10-28 06:35:00,1.6134,1.6164,1.6133,1.6133,1728400012.0
2008-10-28 06:40:00,1.6133,1.61485,1.6133,1.6138,722600000.0
2008-10-28 06:45:00,1.6138,1.6138,1.6105,1.6105,486400002.0
2008-10-28 06:50:00,1.6105,1.6136,1.6105,1.61285,252200000.0
2008-10-28 06:55:00,1.61305,1.6133,1.61255,1.6128,100800000.0
2008-10-28 07:00:00,1.6128,1.6128,1.6125,1.6128,164400000.0
2008-10-28 07:05:00,1.6128,1.61345,1.6121,1.613,527800000.0
2008-10-28 07:10:00,1.613,1.613,1.61125,1.61155,121400000.0
2008-10-28 07:15:00,1.61155,1.61245,1.6112,1.61185,136500000.0
2008-10-28 07:20:00,1.61185,1.61285,1.61165,1.6119,188400000.0
2008-10-28 07:25:00,1.6119,1.6119,1.6095,1.6095,481800000.0
2008-10-28 07:30:00,1.6095,1.61195,1.6094,1.61175,382800000.0
2008-10-28 07:35:00,1.6117,1.6162,1.6114,1.61565,596200000.0
2008-10-28 07:40:00,1.61545,1.6167,1.6133,1.615,1882400000.0
2008-10-28 07:45:00,1.61495,1.6203,1.61495,1.61995,781800000.0
2008-10-28 07:50:00,1.6199,1.6199,1.61165,1.6122,2186900000.0
2008-10-28 07:55:00,1.61275,1.617,1.612,1.6158,1879000000.0
2008-10-28 08:00:00,1.6156,1.61605,1.6121,1.6132,1475600004.0
2008-10-28 08:05:00,1.61325,1.61565,1.6108,1.61565,587600000.0
2008-10-28 08:10:00,1.6154,1.618,1.61505,1.6152,371500000.0
2008-10-28 08:15:00,1.6152,1.6173,1.6152,1.6165,176200000.0
2008-10-28 08:20:00,1.6165,1.6172,1.61535,1.61685,335600000.0
2008-10-28 08:25:00,1.61695,1.61695,1.6147,1.6154,1015800000.0
2008-10-28 08:30:00,1.6152,1.6167,1.6147,1.61655,674000000.0
2008-10-28 08:35:00,1.61645,1.61875,1.614,1.6176,1880600001.0
2008-10-28 08:40:00,1.6176,1.61935,1.6174,1.6189,1534400013.0
2008-10-28 08:45:00,1.6189,1.61925,1.61705,1.6171,354000000.0
2008-10-28 08:50:00,1.61725,1.6176,1.6171,1.6175,165400000.0
2008-10-28 08:55:00,1.61765,1.61795,1.6174,1.6176,183600000.0
2008-10-28 09:00:00,1.6177,1.61855,1.6132,1.6138,2878200000.0
2008-10-28 09:05:00,1.6138,1.6162,1.6129,1.613,1534400000.0
2008-10-28 09:10:00,1.613,1.613,1.61035,1.6115,2292800030.0
2008-10-28 09:15:00,1.6115,1.6132,1.6091,1.60955,1376600001.0
2008-10-28 09:20:00,1.60955,1.6097,1.60755,1.6092,2191400002.0
2008-10-28 09:25:00,1.6092,1.6106,1.6089,1.6099,797000000.0
2008-10-28 09:30:00,1.6099,1.6099,1.6078,1.6085,924800000.0
2008-10-28 09:35:00,1.6085,1.6092,1.6067,1.60785,653100000.0
2008-10-28 09:40:00,1.60785,1.6087,1.6048,1.6071,1051600000.0
2008-10-28 09:45:00,1.6071,1.6071,1.605,1.6052,512400000.0
2008-10-28 09:50:00,1.6052,1.6052,1.6016,1.6023,1522800003.0
2008-10-28 09:55:00,1.6019,1.6025,1.59895,1.59975,1267400000.0
2008-10-28 10:00:00,1.59995,1.60175,1.5995,1.6008,1756800006.0
2008-10-28 10:05:00,1.6008,1.60385,1.6008,1.60385,846600009.0
2008-10-28 10:10:00,1.6039,1.60785,1.6039,1.6069,750000000.0
2008-10-28 10:15:00,1.6069,1.60795,1.605,1.60655,847200000.0
2008-10-28 10:20:00,1.6066,1.6073,1.6048,1.6052,817200000.0
2008-10-28 10:25:00,1.6052,1.60535,1.6036,1.60445,883400000.0
2008-10-28 10:30:00,1.6045,1.6045,1.60135,1.60175,645200000.0
2008-10-28 10:35:00,1.6018,1.6019,1.60025,1.6008,673900000.0
2008-10-28 10:40:00,1.60085,1.6025,1.6003,1.6021,770700000.0
2008-10-28 10:45:00,1.602,1.6029,1.602,1.60255,426800000.0
2008-10-28 10:50:00,1.60245,1.60355,1.6021,1.603,748200000.0
2008-10-28 10:55:00,1.603,1.6046,1.6017,1.6046,840000000.0
2008-10-28 11:00:00,1.6046,1.60845,1.60435,1.60625,1607800000.0
2008-10-28 11:05:00,1.60635,1.6083,1.6062,1.60735,660000000.0
2008-10-28 11:10:00,1.60735,1.60915,1.60675,1.6081,661800000.0
2008-10-28 11:15:00,1.60835,1.6103,1.60775,1.6099,796600000.0
2008-10-28 11:20:00,1.6099,1.61015,1.6046,1.6054,6673200161.0
2008-10-28 11:25:00,1.6081,1.60905,1.60745,1.60755,643800000.0
2008-10-28 11:30:00,1.60755,1.60795,1.60455,1.605,834600000.0
2008-10-28 11:35:00,1.605,1.6059,1.604,1.60585,759600000.0
2008-10-28 11:40:00,1.6058,1.6058,1.6026,1.60315,799000000.0
2008-10-28 11:45:00,1.60315,1.6046,1.60205,1.6027,1000600000.0
2008-10-28 11:50:00,1.6027,1.60365,1.6008,1.6025,1697000000.0
2008-10-28 11:55:00,1.6026,1.60345,1.6018,1.6026,665400000.0
2008-10-28 12:00:00,1.60255,1.6044,1.60235,1.60405,759600000.0
2008-10-28 12:05:00,1.604,1.6045,1.60315,1.60315,1002400000.0
2008-10-28 12:10:00,1.60315,1.6086,1.60305,1.6085,794800000.0
2008-10-28 12:15:00,1.60845,1.60865,1.6034,1.60535,1809400041.0
2008-10-28 12:20:00,1.60535,1.60665,1.6029,1.6057,780400000.0
2008-10-28 12:25:00,1.6056,1.60825,1.60515,1.6081,891800000.0
2008-10-28 12:30:00,1.6081,1.60905,1.60745,1.60855,992400000.0
2008-10-28 12:35:00,1.60855,1.61175,1.6071,1.6108,1492800035.0
2008-10-28 12:40:00,1.6108,1.6145,1.6107,1.61255,1264000001.0
2008-10-28 12:45:00,1.61255,1.61605,1.6115,1.61505,812400001.0
2008-10-28 12:50:00,1.61515,1.61725,1.6142,1.6165,1010400000.0
2008-10-28 12:55:00,1.6165,1.62025,1.61645,1.6201,1427200000.0
2008-10-28 13:00:00,1.62015,1.6202,1.6175,1.61785,1163000001.0
2008-10-28 13:05:00,1.6177,1.6254,1.6174,1.6224,1466000000.0
2008-10-28 13:10:00,1.6224,1.62255,1.62075,1.6212,724800000.0
2008-10-28 13:15:00,1.6211,1.62225,1.621,1.6218,616200000.0
2008-10-28 13:20:00,1.6218,1.6233,1.62165,1.62215,826200000.0
2008-10-28 13:25:00,1.62225,1.6223,1.6169,1.6171,1303800000.0
2008-10-28 13:30:00,1.6171,1.62005,1.61535,1.61995,1333000004.0
2008-10-28 13:35:00,1.61995,1.6238,1.6178,1.62355,1245599988.0
2008-10-28 13:40:00,1.6237,1.6239,1.6199,1.6204,1733800000.0
2008-10-28 13:45:00,1.62025,1.62085,1.61645,1.61895,1503000000.0
2008-10-28 13:50:00,1.619,1.6199,1.6179,1.619,1171400000.0
2008-10-28 13:55:00,1.61895,1.61945,1.618,1.61925,1185600000.0
2008-10-28 14:00:00,1.6192,1.62,1.61755,1.6198,1278000000.0
2008-10-28 14:05:00,1.6198,1.6198,1.6175,1.6187,941000001.0
2008-10-28 14:10:00,1.61845,1.62125,1.6173,1.6173,1240200001.0
2008-10-28 14:15:00,1.6173,1.61755,1.61665,1.61665,1129600000.0
2008-10-28 14:20:00,1.6168,1.61785,1.615,1.6165,1102200000.0
2008-10-28 14:25:00,1.61655,1.6169,1.61485,1.6153,1136200000.0
2008-10-28 14:30:00,1.6153,1.61535,1.61295,1.614,1186200000.0
2008-10-28 14:35:00,1.61405,1.61455,1.61195,1.61325,920400000.0
2008-10-28 14:40:00,1.61325,1.61435,1.61275,1.6129,1004400000.0
2008-10-28 14:45:00,1.6129,1.614,1.6122,1.6124,910900000.0
2008-10-28 14:50:00,1.6124,1.6129,1.61085,1.61135,938000000.0
2008-10-28 14:55:00,1.6113,1.6118,1.6105,1.6111,819400000.0
2008-10-28 15:00:00,1.61115,1.61235,1.6108,1.612,1128700000.0
2008-10-28 15:05:00,1.61215,1.61225,1.6096,1.61085,927000000.0
2008-10-28 15:10:00,1.6108,1.61365,1.6108,1.6134,889600000.0
2008-10-28 15:15:00,1.6134,1.6134,1.61215,1.6123,763000000.0
2008-10-28 15:20:00,1.6123,1.6161,1.6123,1.61405,1534200000.0
2008-10-28 15:25:00,1.61395,1.61615,1.61365,1.61535,1051800000.0
2008-10-28 15:30:00,1.6153,1.61665,1.6135,1.6135,2223399999.0
2008-10-28 15:35:00,1.6135,1.61435,1.61195,1.614,2123200000.0
2008-10-28 15:40:00,1.61395,1.61545,1.6137,1.6145,1008000000.0
2008-10-28 15:45:00,1.6145,1.61515,1.6137,1.6137,1277800000.0
2008-10-28 15:50:00,1.6137,1.61485,1.6131,1.61465,965800000.0
2008-10-28 15:55:00,1.61465,1.61465,1.6132,1.6136,1018800000.0
2008-10-28 16:00:00,1.6136,1.61565,1.6117,1.6134,1302400000.0
2008-10-28 16:05:00,1.61355,1.6164,1.61265,1.61555,1210800000.0
2008-10-28 16:10:00,1.61555,1.6163,1.6139,1.6139,1042800000.0
2008-10-28 16:15:00,1.6138,1.614,1.6095,1.6114,1218200000.0
2008-10-28 16:20:00,1.61145,1.61295,1.60905,1.61215,1253300000.0
2008-10-28 16:25:00,1.61215,1.61265,1.61075,1.61095,1031300000.0
2008-10-28 16:30:00,1.611,1.61395,1.6109,1.61315,1211200000.0
2008-10-28 16:35:00,1.61295,1.61425,1.6093,1.60955,2369800001.0
2008-10-28 16:40:00,1.60955,1.6105,1.60745,1.60875,1357000000.0
2008-10-28 16:45:00,1.60875,1.61175,1.60755,1.6099,1498800008.0
2008-10-28 16:50:00,1.6099,1.6103,1.6072,1.6082,2425399998.0
2008-10-28 16:55:00,1.60815,1.6104,1.6074,1.6104,1359600000.0
2008-10-28 17:00:00,1.6104,1.6106,1.60855,1.60915,1296500000.0
2008-10-28 17:05:00,1.6092,1.61045,1.60795,1.60855,1405200000.0
2008-10-28 17:10:00,1.6085,1.61175,1.60845,1.6107,1429200000.0
2008-10-28 17:15:00,1.61085,1.61175,1.6091,1.61035,1186200000.0
2008-10-28 17:20:00,1.61035,1.61135,1.60975,1.61115,862800000.0
2008-10-28 17:25:00,1.611,1.6114,1.6097,1.611,775200000.0
2008-10-28 17:30:00,1.61085,1.6126,1.6107,1.61215,1026400000.0
2008-10-28 17:35:00,1.61215,1.61325,1.61175,1.6126,1056000000.0
2008-10-28 17:40:00,1.6126,1.6155,1.61125,1.61435,1148400000.0
2008-10-28 17:45:00,1.61435,1.615,1.6123,1.6138,1125600000.0
2008-10-28 17:50:00,1.61385,1.6163,1.61315,1.6152,838200000.0
2008-10-28 17:55:00,1.6152,1.6165,1.61205,1.6146,1508299997.0
2008-10-28 18:00:00,1.61465,1.6163,1.61415,1.61585,986400000.0
2008-10-28 18:05:00,1.61585,1.61715,1.61515,1.6166,965400000.0
2008-10-28 18:10:00,1.61655,1.6182,1.6161,1.6175,1214400000.0
2008-10-28 18:15:00,1.61745,1.618,1.6161,1.6171,1210200000.0
2008-10-28 18:20:00,1.61705,1.6175,1.61575,1.6162,1290000000.0
2008-10-28 18:25:00,1.6162,1.61655,1.61475,1.6156,1253500000.0
2008-10-28 18:30:00,1.61565,1.6166,1.6146,1.61565,1101000000.0
2008-10-28 18:35:00,1.61565,1.61595,1.61475,1.61565,920400000.0
2008-10-28 18:40:00,1.61575,1.6165,1.61525,1.61565,673000000.0
2008-10-28 18:45:00,1.61565,1.61585,1.61395,1.61465,1023800000.0
2008-10-28 18:50:00,1.61485,1.61575,1.6129,1.6129,1069800000.0
2008-10-28 18:55:00,1.6129,1.61725,1.61265,1.61655,1046400000.0
2008-10-28 19:00:00,1.6164,1.61725,1.6141,1.6155,685600000.0
2008-10-28 19:05:00,1.6155,1.6164,1.6139,1.6159,954600000.0
2008-10-28 19:10:00,1.6158,1.61735,1.61525,1.61625,913800000.0
2008-10-28 19:15:00,1.61625,1.61855,1.6145,1.61795,1190800000.0
2008-10-28 19:20:00,1.61795,1.61815,1.6153,1.61585,750200000.0
2008-10-28 19:25:00,1.6158,1.61735,1.6149,1.6166,730599999.0
2008-10-28 19:30:00,1.6166,1.61725,1.61535,1.61625,466800000.0
2008-10-28 19:35:00,1.61625,1.61975,1.6156,1.61765,830400000.0
2008-10-28 19:40:00,1.61785,1.61835,1.6153,1.616,745000000.0
2008-10-28 19:45:00,1.616,1.61735,1.61595,1.6167,667800000.0
2008-10-28 19:50:00,1.6167,1.61865,1.6156,1.61765,985000000.0
2008-10-28 19:55:00,1.61775,1.6202,1.61765,1.6195,776400000.0
2008-10-28 20:00:00,1.61945,1.62025,1.61795,1.61895,735600000.0
2008-10-28 20:05:00,1.61895,1.6209,1.6186,1.6206,741000000.0
2008-10-28 20:10:00,1.6207,1.6239,1.6206,1.6227,1261200005.0
2008-10-28 20:15:00,1.6226,1.6261,1.62255,1.6245,970800000.0
2008-10-28 20:20:00,1.6246,1.62715,1.6244,1.626,1168200000.0
2008-10-28 20:25:00,1.6259,1.62855,1.6254,1.62715,2309400001.0
2008-10-28 20:30:00,1.62715,1.629,1.6269,1.6276,1242600000.0
2008-10-28 20:35:00,1.6279,1.62855,1.62585,1.62695,781800000.0
2008-10-28 20:40:00,1.62695,1.6282,1.62665,1.62765,788400000.0
2008-10-28 20:45:00,1.6276,1.6292,1.6268,1.62915,1050600000.0
2008-10-28 20:50:00,1.6292,1.63445,1.62855,1.63105,1258800000.0
2008-10-28 20:55:00,1.63095,1.631,1.62635,1.6269,1518400000.0
2008-10-28 21:00:00,1.6268,1.62765,1.6256,1.62755,1128600000.0
2008-10-28 21:05:00,1.62755,1.6285,1.62545,1.62775,970600000.0
2008-10-28 21:10:00,1.62755,1.62765,1.62265,1.6239,1002400000.0
2008-10-28 21:15:00,1.624,1.6249,1.62235,1.62355,1241800000.0
2008-10-28 21:20:00,1.62355,1.62845,1.6233,1.62685,1277600000.0
2008-10-28 21:25:00,1.62685,1.6293,1.6252,1.62715,1258800000.0
2008-10-28 21:30:00,1.62715,1.6281,1.6243,1.6267,955200000.0
2008-10-28 21:35:00,1.6271,1.62845,1.6231,1.624,1135800000.0
2008-10-28 21:40:00,1.62405,1.63055,1.62355,1.62915,1089000000.0
2008-10-28 21:45:00,1.62915,1.6293,1.624,1.6256,879800000.0
2008-10-28 21:50:00,1.6257,1.62645,1.62095,1.62295,732000000.0
2008-10-28 21:55:00,1.62285,1.62875,1.62085,1.62815,972600000.0
2008-10-28 22:00:00,1.6281,1.63185,1.62695,1.62755,1122600000.0
2008-10-28 22:05:00,1.6275,1.6288,1.62715,1.6281,821000000.0
2008-10-28 22:10:00,1.62795,1.62885,1.62555,1.6262,879800000.0
2008-10-28 22:15:00,1.6264,1.62745,1.6246,1.626,875800000.0
2008-10-28 22:20:00,1.62615,1.6266,1.62245,1.62405,617200000.0
2008-10-28 22:25:00,1.62415,1.62505,1.62185,1.62245,572400000.0
2008-10-28 22:30:00,1.62275,1.6234,1.61975,1.62145,591400000.0
2008-10-28 22:35:00,1.6214,1.62415,1.621,1.62385,490800000.0
2008-10-28 22:40:00,1.62395,1.6259,1.623,1.6234,372800000.0
2008-10-28 22:45:00,1.6234,1.6234,1.6162,1.6164,682800000.0
2008-10-28 22:50:00,1.61645,1.6165,1.61385,1.61495,582000000.0
2008-10-28 22:55:00,1.61485,1.6159,1.614,1.6143,306800000.0
2008-10-28 23:00:00,1.61455,1.6223,1.61365,1.6158,157600000.0
2008-10-28 23:05:00,1.6158,1.619,1.61565,1.61855,160000000.0
2008-10-28 23:10:00,1.6182,1.62185,1.61815,1.6208,173700000.0
2008-10-28 23:15:00,1.62065,1.6208,1.6189,1.6194,576500002.0
2008-10-28 23:20:00,1.61935,1.6195,1.6171,1.61765,611499976.0
2008-10-28 23:25:00,1.6176,1.6182,1.6171,1.6179,202100000.0
2008-10-28 23:30:00,1.6179,1.6181,1.617,1.6173,464800000.0
2008-10-28 23:35:00,1.617,1.62085,1.617,1.6201,345400001.0
2008-10-28 23:40:00,1.62005,1.62195,1.6195,1.6214,720600000.0
2008-10-28 23:45:00,1.62125,1.62305,1.62125,1.62185,216400000.0
2008-10-28 23:50:00,1.6218,1.62275,1.6215,1.6223,219999998.0
2008-10-28 23:55:00,1.62225,1.62505,1.6218,1.62355,311100000.0
2008-10-29 00:00:00,1.62355,1.62355,1.6184,1.61865,1893300018.0
2008-10-29 00:05:00,1.6187,1.61945,1.6181,1.61905,109200000.0
2008-10-29 00:10:00,1.61905,1.62075,1.61905,1.61995,189200000.0
2008-10-29 00:15:00,1.61985,1.62115,1.61985,1.62035,134600000.0
2008-10-29 00:20:00,1.6204,1.6221,1.6194,1.61945,301300000.0
2008-10-29 00:25:00,1.6196,1.6209,1.61755,1.6203,296400000.0
2008-10-29 00:30:00,1.6203,1.62245,1.61975,1.6213,294300000.0
2008-10-29 00:35:00,1.6213,1.6213,1.6213,1.6213,151200000.0
2008-10-29 00:40:00,1.6213,1.62335,1.6213,1.62315,294000000.0
2008-10-29 00:45:00,1.62305,1.62485,1.62295,1.62415,308800000.0
2008-10-29 00:50:00,1.6242,1.62595,1.6235,1.62595,402800000.0
2008-10-29 00:55:00,1.626,1.6304,1.6256,1.6277,564800000.0
2008-10-29 01:00:00,1.628,1.6289,1.6271,1.6289,239800000.0
2008-10-29 01:05:00,1.6289,1.63,1.62775,1.6289,2053900000.0
2008-10-29 01:10:00,1.6289,1.6312,1.62505,1.6273,1772100001.0
2008-10-29 01:15:00,1.62735,1.628,1.62495,1.6259,1267499998.0
2008-10-29 01:20:00,1.62585,1.62665,1.6253,1.62585,517900000.0
2008-10-29 01:25:00,1.62585,1.62685,1.6251,1.626,727799994.0
2008-10-29 01:30:00,1.626,1.626,1.626,1.626,613800000.0
2008-10-29 01:35:00,1.626,1.626,1.6259,1.626,390600000.0
2008-10-29 01:40:00,1.626,1.62635,1.626,1.62615,354700000.0
2008-10-29 01:45:00,1.62605,1.6266,1.626,1.626,408100000.0
2008-10-29 01:50:00,1.626,1.62725,1.6258,1.6269,427400000.0
2008-10-29 01:55:00,1.6269,1.62725,1.6236,1.6239,933400000.0
2008-10-29 02:00:00,1.6241,1.6247,1.6238,1.62385,693399999.0
2008-10-29 02:05:00,1.6239,1.6242,1.6238,1.6238,827100000.0
2008-10-29 02:10:00,1.6238,1.62385,1.62135,1.62185,2176500001.0
2008-10-29 02:15:00,1.62185,1.6262,1.6205,1.62445,1577900000.0
2008-10-29 02:20:00,1.6243,1.6292,1.6236,1.62795,1971099998.0
2008-10-29 02:25:00,1.6276,1.6291,1.627,1.6274,1791000001.0
2008-10-29 02:30:00,1.6274,1.6276,1.6272,1.6274,1884000000.0
2008-10-29 02:35:00,1.6274,1.6276,1.6272,1.6274,766100000.0
2008-10-29 02:40:00,1.6274,1.6291,1.6262,1.627,1765599999.0
2008-10-29 02:45:00,1.6268,1.6274,1.6246,1.6268,1994699999.0
2008-10-29 02:50:00,1.6268,1.62735,1.6225,1.62305,2112500001.0
2008-10-29 02:55:00,1.62315,1.62425,1.6219,1.6232,2119400008.0
2008-10-29 03:00:00,1.6232,1.6237,1.61965,1.6217,1859000054.0
2008-10-29 03:05:00,1.6224,1.623,1.62,1.6212,2010300003.0
2008-10-29 03:10:00,1.6212,1.6212,1.6188,1.61935,1318500026.0
2008-10-29 03:15:00,1.61945,1.6215,1.6191,1.6203,762500000.0
2008-10-29 03:20:00,1.6203,1.6205,1.61695,1.6182,916100002.0
2008-10-29 03:25:00,1.6182,1.6197,1.61725,1.6187,1497599999.0
2008-10-29 03:30:00,1.6187,1.62025,1.6183,1.6196,1429699999.0
2008-10-29 03:35:00,1.6188,1.61985,1.618,1.6193,534100000.0
2008-10-29 03:40:00,1.61945,1.6195,1.61815,1.6182,1343700000.0
2008-10-29 03:45:00,1.6182,1.6189,1.6182,1.6187,696099997.0
2008-10-29 03:50:00,1.61875,1.62015,1.6187,1.6194,481800000.0
2008-10-29 03:55:00,1.6194,1.6194,1.6184,1.6194,980100000.0
2008-10-29 04:00:00,1.6194,1.6194,1.6174,1.6181,733700000.0
2008-10-29 04:05:00,1.6181,1.62005,1.61805,1.61985,336800000.0
2008-10-29 04:10:00,1.61995,1.62025,1.61915,1.6197,323800000.0
2008-10-29 04:15:00,1.61985,1.6213,1.61985,1.62085,773700000.0
2008-10-29 04:20:00,1.62085,1.6227,1.6197,1.6197,1455500001.0
2008-10-29 04:25:00,1.6197,1.62025,1.6195,1.62005,1295100000.0
2008-10-29 04:30:00,1.62015,1.6213,1.62,1.6204,1280100060.0
2008-10-29 04:35:00,1.6204,1.6204,1.6194,1.61995,244100003.0
2008-10-29 04:40:00,1.62,1.6202,1.6192,1.6195,476700000.0
2008-10-29 04:45:00,1.61955,1.62025,1.61925,1.62015,248000000.0
2008-10-29 04:50:00,1.62,1.62015,1.6195,1.6195,692700000.0
2008-10-29 04:55:00,1.6195,1.6199,1.61735,1.6189,931700002.0
2008-10-29 05:00:00,1.61875,1.62,1.61755,1.61795,403400000.0
2008-10-29 05:05:00,1.618,1.6181,1.6167,1.61735,1818200002.0
2008-10-29 05:10:00,1.618,1.6204,1.6171,1.62,434200000.0
2008-10-29 05:15:00,1.6202,1.6215,1.6197,1.6202,715800000.0
2008-10-29 05:20:00,1.6202,1.62155,1.61985,1.6203,429200000.0
2008-10-29 05:25:00,1.62025,1.6203,1.61935,1.61965,183200000.0
2008-10-29 05:30:00,1.6197,1.62,1.6185,1.6194,824400000.0
2008-10-29 05:35:00,1.61925,1.6204,1.6185,1.61995,909600009.0
2008-10-29 05:40:00,1.6199,1.62035,1.6182,1.61835,160400000.0
2008-10-29 05:45:00,1.61835,1.6199,1.61715,1.6191,450600010.0
2008-10-29 05:50:00,1.6194,1.62075,1.6191,1.62045,516300007.0
2008-10-29 05:55:00,1.62035,1.62035,1.6197,1.62,907600000.0
2008-10-29 06:00:00,1.61985,1.6229,1.6197,1.6197,534500000.0
2008-10-29 06:05:00,1.6197,1.625,1.6197,1.6234,596300000.0
2008-10-29 06:10:00,1.6234,1.6238,1.6211,1.622,1667400002.0
2008-10-29 06:15:00,1.6215,1.62225,1.6215,1.622,2845800005.0
2008-10-29 06:20:00,1.622,1.622,1.61965,1.62,589400000.0
2008-10-29 06:25:00,1.62005,1.62165,1.6196,1.6216,333200000.0
2008-10-29 06:30:00,1.62155,1.622,1.6207,1.62125,1105000000.0
2008-10-29 06:35:00,1.6212,1.6219,1.6209,1.6215,456300000.0
2008-10-29 06:40:00,1.6215,1.623,1.62005,1.62225,1182999983.0
2008-10-29 06:45:00,1.6223,1.62245,1.6211,1.62145,356300000.0
2008-10-29 06:50:00,1.62135,1.622,1.62085,1.62145,500899997.0
2008-10-29 06:55:00,1.6214,1.62315,1.6209,1.623,784400000.0
2008-10-29 07:00:00,1.623,1.62315,1.6218,1.6218,2580100001.0
2008-10-29 07:05:00,1.6218,1.62275,1.6213,1.62155,1177700001.0
2008-10-29 07:10:00,1.6215,1.62245,1.62145,1.622,360000000.0
2008-10-29 07:15:00,1.6219,1.6223,1.6204,1.6204,410400000.0
2008-10-29 07:20:00,1.6204,1.6217,1.6204,1.6209,506400000.0
2008-10-29 07:25:00,1.62105,1.6251,1.6209,1.625,717600000.0
2008-10-29 07:30:00,1.6251,1.62665,1.6244,1.62495,661600000.0
2008-10-29 07:35:00,1.62495,1.626,1.6244,1.6257,471200000.0
2008-10-29 07:40:00,1.6257,1.62635,1.6256,1.626,312600000.0
2008-10-29 07:45:00,1.62645,1.6355,1.62575,1.6314,900400000.0
2008-10-29 07:50:00,1.63215,1.635,1.63045,1.6331,1706900000.0
2008-10-29 07:55:00,1.6331,1.6349,1.6307,1.63405,1270600000.0
2008-10-29 08:00:00,1.6338,1.6343,1.6304,1.6333,1293300004.0
2008-10-29 08:05:00,1.63345,1.63525,1.6331,1.6342,637400000.0
2008-10-29 08:10:00,1.6342,1.6342,1.6304,1.6324,2115900010.0
2008-10-29 08:15:00,1.6326,1.6341,1.63185,1.63365,900900000.0
2008-10-29 08:20:00,1.63335,1.6341,1.6322,1.6339,760300000.0
2008-10-29 08:25:00,1.63395,1.6365,1.63375,1.63635,326000000.0
2008-10-29 08:30:00,1.6364,1.63665,1.6334,1.634,303700000.0
2008-10-29 08:35:00,1.6335,1.63585,1.63315,1.63385,846200000.0
2008-10-29 08:40:00,1.63385,1.63525,1.6318,1.63195,1829700050.0
2008-10-29 08:45:00,1.632,1.63465,1.6316,1.6341,388700000.0
2008-10-29 08:50:00,1.63395,1.63535,1.63345,1.63365,1192800008.0
2008-10-29 08:55:00,1.63365,1.6349,1.6304,1.63115,760600000.0
2008-10-29 09:00:00,1.6307,1.63135,1.62895,1.6305,642500000.0
2008-10-29 09:05:00,1.6306,1.6306,1.6268,1.6293,1945700000.0
2008-10-29 09:10:00,1.62935,1.6294,1.6262,1.6287,1211600000.0
2008-10-29 09:15:00,1.6284,1.62945,1.6278,1.6282,1970400003.0
2008-10-29 09:20:00,1.6282,1.6285,1.6277,1.6279,1753600001.0
2008-10-29 09:25:00,1.6278,1.6301,1.6263,1.6267,1963300000.0
2008-10-29 09:30:00,1.6267,1.6291,1.62575,1.6285,668800000.0
2008-10-29 09:35:00,1.6284,1.6294,1.626,1.62785,1877000001.0
2008-10-29 09:40:00,1.62785,1.6288,1.6268,1.6274,2426100009.0
2008-10-29 09:45:00,1.6274,1.62795,1.6247,1.626,1737600000.0
2008-10-29 09:50:00,1.62605,1.6263,1.6244,1.62495,803200000.0
2008-10-29 09:55:00,1.62495,1.62495,1.61805,1.61805,1023000000.0
2008-10-29 10:00:00,1.61825,1.6199,1.6164,1.6193,1295999996.0
2008-10-29 10:05:00,1.61925,1.6205,1.6173,1.61885,770400000.0
2008-10-29 10:10:00,1.619,1.62285,1.61865,1.6215,1319400021.0
2008-10-29 10:15:00,1.62225,1.6234,1.6211,1.6229,1025200013.0
2008-10-29 10:20:00,1.6229,1.6229,1.61895,1.6201,788400000.0
2008-10-29 10:25:00,1.6201,1.621,1.6187,1.621,961800000.0
2008-10-29 10:30:00,1.62105,1.6218,1.61715,1.61795,1216200000.0
2008-10-29 10:35:00,1.61785,1.61925,1.6126,1.6159,2122900000.0
2008-10-29 10:40:00,1.616,1.61625,1.61485,1.6155,1068600000.0
2008-10-29 10:45:00,1.6155,1.6155,1.61105,1.6143,1239000000.0
2008-10-29 10:50:00,1.61445,1.6153,1.6107,1.61145,1367200000.0
2008-10-29 10:55:00,1.61125,1.61495,1.61075,1.61495,1267600000.0
2008-10-29 11:00:00,1.6149,1.6157,1.6132,1.614,1132400004.0
2008-10-29 11:05:00,1.6136,1.61535,1.6132,1.6141,907900002.0
2008-10-29 11:10:00,1.6141,1.61565,1.6133,1.6139,1036400000.0
2008-10-29 11:15:00,1.61385,1.61525,1.6133,1.6139,630700000.0
2008-10-29 11:20:00,1.61395,1.61755,1.6136,1.6156,838800000.0
2008-10-29 11:25:00,1.6156,1.6169,1.61515,1.6158,938600000.0
2008-10-29 11:30:00,1.6158,1.61615,1.6137,1.6138,617200000.0
2008-10-29 11:35:00,1.61385,1.61515,1.6132,1.6132,951000000.0
2008-10-29 11:40:00,1.6132,1.6158,1.6127,1.6158,882200000.0
2008-10-29 11:45:00,1.61585,1.61625,1.6146,1.6146,605600000.0
2008-10-29 11:50:00,1.6146,1.6159,1.6146,1.6148,697500000.0
2008-10-29 11:55:00,1.6148,1.61595,1.61475,1.6152,823000000.0
2008-10-29 12:00:00,1.6152,1.61565,1.61405,1.6147,635700000.0
2008-10-29 12:05:00,1.61465,1.61535,1.61455,1.61535,424200000.0
2008-10-29 12:10:00,1.61535,1.61695,1.61125,1.6113,1347400000.0
2008-10-29 12:15:00,1.6113,1.61355,1.6101,1.6104,1153900000.0
2008-10-29 12:20:00,1.6103,1.6117,1.60895,1.6117,860700000.0
2008-10-29 12:25:00,1.61135,1.6117,1.6076,1.6085,963999998.0
2008-10-29 12:30:00,1.6085,1.6101,1.60775,1.609,855100000.0
2008-10-29 12:35:00,1.6092,1.6114,1.60915,1.611,1048500000.0
2008-10-29 12:40:00,1.6112,1.6131,1.6112,1.61215,964000000.0
2008-10-29 12:45:00,1.6122,1.61415,1.61185,1.6131,1125799999.0
2008-10-29 12:50:00,1.6131,1.6142,1.612,1.6123,996000000.0
2008-10-29 12:55:00,1.61235,1.61615,1.612,1.61585,1087400000.0
2008-10-29 13:00:00,1.616,1.6161,1.61165,1.6124,1413000000.0
2008-10-29 13:05:00,1.6123,1.6153,1.6115,1.615,1016500000.0
2008-10-29 13:10:00,1.61485,1.6176,1.6146,1.617,812400000.0
2008-10-29 13:15:00,1.617,1.61725,1.6139,1.6139,924200000.0
2008-10-29 13:20:00,1.6139,1.61435,1.61255,1.6135,906000000.0
2008-10-29 13:25:00,1.6134,1.6149,1.6084,1.6084,1042200000.0
2008-10-29 13:30:00,1.6084,1.61115,1.6083,1.61105,780300000.0
2008-10-29 13:35:00,1.6112,1.6127,1.61015,1.6127,819600000.0
2008-10-29 13:40:00,1.61265,1.61515,1.6123,1.6147,1039599999.0
2008-10-29 13:45:00,1.6147,1.6161,1.61215,1.6128,1151200000.0
2008-10-29 13:50:00,1.61285,1.6138,1.6113,1.6118,1071400000.0
2008-10-29 13:55:00,1.6118,1.61205,1.6082,1.6082,1087000001.0
2008-10-29 14:00:00,1.6082,1.61065,1.6082,1.6096,1296800001.0
2008-10-29 14:05:00,1.60955,1.61065,1.60755,1.60975,969200000.0
2008-10-29 14:10:00,1.60975,1.60985,1.60775,1.6084,1088000000.0
2008-10-29 14:15:00,1.6086,1.6087,1.6044,1.6055,1449700000.0
2008-10-29 14:20:00,1.6056,1.60785,1.6047,1.60715,1372800000.0
2008-10-29 14:25:00,1.60735,1.6091,1.60625,1.6078,1843400004.0
2008-10-29 14:30:00,1.6078,1.61035,1.6077,1.60885,1516600014.0
2008-10-29 14:35:00,1.60885,1.61135,1.6074,1.60945,1113800000.0
2008-10-29 14:40:00,1.6096,1.61015,1.60605,1.6071,1493700000.0
2008-10-29 14:45:00,1.60715,1.60745,1.6047,1.6047,980600000.0
2008-10-29 14:50:00,1.6047,1.60765,1.6022,1.60695,1142800000.0
2008-10-29 14:55:00,1.60715,1.60735,1.60515,1.6052,1075800000.0
2008-10-29 15:00:00,1.60515,1.6058,1.6034,1.60535,878600000.0
2008-10-29 15:05:00,1.60535,1.60655,1.605,1.6058,678400000.0
2008-10-29 15:10:00,1.6058,1.60755,1.6058,1.6075,738200000.0
2008-10-29 15:15:00,1.6075,1.60805,1.60645,1.6079,790000000.0
2008-10-29 15:20:00,1.60785,1.6122,1.60715,1.61135,948500000.0
2008-10-29 15:25:00,1.61145,1.61265,1.60845,1.60885,848200000.0
2008-10-29 15:30:00,1.60885,1.60885,1.605,1.6053,1240400000.0
2008-10-29 15:35:00,1.60545,1.60925,1.6054,1.60885,925600000.0
2008-10-29 15:40:00,1.6089,1.60915,1.6017,1.60315,1621600030.0
2008-10-29 15:45:00,1.6031,1.60375,1.5969,1.5976,1626200000.0
2008-10-29 15:50:00,1.5976,1.6021,1.5973,1.6008,963800000.0
2008-10-29 15:55:00,1.6008,1.60165,1.5963,1.5963,1177100003.0
2008-10-29 16:00:00,1.5963,1.6003,1.59475,1.59715,1544300000.0
2008-10-29 16:05:00,1.59725,1.59885,1.59295,1.5962,1601500000.0
2008-10-29 16:10:00,1.5961,1.59725,1.58995,1.5929,1511700000.0
2008-10-29 16:15:00,1.593,1.59805,1.5912,1.5916,1460700000.0
2008-10-29 16:20:00,1.5923,1.59475,1.58965,1.5924,1232800000.0
2008-10-29 16:25:00,1.59205,1.59455,1.5912,1.5939,1350300000.0
2008-10-29 16:30:00,1.5932,1.59545,1.5924,1.59535,1044800000.0
2008-10-29 16:35:00,1.5951,1.5998,1.5942,1.5972,2421999997.0
2008-10-29 16:40:00,1.5984,1.60115,1.5964,1.6003,1851800000.0
2008-10-29 16:45:00,1.6003,1.6012,1.5981,1.59835,1118900000.0
2008-10-29 16:50:00,1.59835,1.59835,1.59385,1.5946,1943000000.0
2008-10-29 16:55:00,1.59455,1.59555,1.59055,1.59255,1595100000.0
2008-10-29 17:00:00,1.5925,1.5965,1.5912,1.5949,949600000.0
2008-10-29 17:05:00,1.5949,1.59585,1.59355,1.5939,869200000.0
2008-10-29 17:10:00,1.59395,1.5947,1.59145,1.59435,868400000.0
2008-10-29 17:15:00,1.5944,1.59615,1.5935,1.595,979800000.0
2008-10-29 17:20:00,1.595,1.5984,1.5933,1.5981,1027800000.0
2008-10-29 17:25:00,1.59815,1.59865,1.59615,1.59735,1544100000.0
2008-10-29 17:30:00,1.59725,1.59855,1.5955,1.5967,1123000000.0
2008-10-29 17:35:00,1.59665,1.5992,1.59585,1.5991,942600000.0
2008-10-29 17:40:00,1.5991,1.60065,1.5977,1.59815,974700000.0
2008-10-29 17:45:00,1.59815,1.59835,1.58985,1.5906,1201500000.0
2008-10-29 17:50:00,1.5905,1.5914,1.5849,1.58675,1524800000.0
2008-10-29 17:55:00,1.58675,1.58755,1.5785,1.581,1392700004.0
2008-10-29 18:00:00,1.581,1.5884,1.5809,1.5849,1591199999.0
2008-10-29 18:05:00,1.5849,1.5866,1.5827,1.5866,1203100000.0
2008-10-29 18:10:00,1.5867,1.58725,1.5838,1.5846,1439299998.0
2008-10-29 18:15:00,1.5846,1.5864,1.5843,1.58565,947000000.0
2008-10-29 18:20:00,1.58565,1.58625,1.58265,1.5834,854800000.0
2008-10-29 18:25:00,1.5834,1.58355,1.57345,1.57455,1343700000.0
2008-10-29 18:30:00,1.5745,1.5799,1.5738,1.57805,1080200000.0
2008-10-29 18:35:00,1.5781,1.58465,1.57795,1.58185,1081200000.0
2008-10-29 18:40:00,1.58185,1.58185,1.5733,1.5737,1604000000.0
2008-10-29 18:45:00,1.5737,1.57695,1.573,1.57625,830400000.0
2008-10-29 18:50:00,1.5761,1.5761,1.568,1.5696,1384100000.0
2008-10-29 18:55:00,1.5697,1.5697,1.5637,1.5638,1414400000.0
2008-10-29 19:00:00,1.5635,1.5676,1.5635,1.56755,1007400000.0
2008-10-29 19:05:00,1.5676,1.5684,1.56505,1.5665,1163000000.0
2008-10-29 19:10:00,1.5665,1.56865,1.5659,1.5679,984400000.0
2008-10-29 19:15:00,1.5679,1.5716,1.5679,1.57085,948800000.0
2008-10-29 19:20:00,1.5712,1.5745,1.56995,1.5737,2047900000.0
2008-10-29 19:25:00,1.5737,1.57405,1.5705,1.5727,1177500000.0
2008-10-29 19:30:00,1.57265,1.5776,1.5722,1.57705,1116800000.0
2008-10-29 19:35:00,1.57715,1.5814,1.57655,1.5814,1184200000.0
2008-10-29 19:40:00,1.58145,1.5832,1.5803,1.5809,972200000.0
2008-10-29 19:45:00,1.58085,1.58105,1.57795,1.57835,820900000.0
2008-10-29 19:50:00,1.5781,1.57885,1.578,1.5781,348200000.0
2008-10-29 19:55:00,1.5781,1.5819,1.5777,1.581,784400000.0
2008-10-29 20:00:00,1.5809,1.5838,1.5806,1.5834,1560800000.0
2008-10-29 20:05:00,1.5834,1.5895,1.5832,1.5871,1979700004.0
2008-10-29 20:10:00,1.5871,1.5879,1.5823,1.5842,2836500000.0
2008-10-29 20:15:00,1.58515,1.5852,1.5785,1.5825,1184000000.0
2008-10-29 20:20:00,1.5825,1.58555,1.5779,1.58555,1640200000.0
2008-10-29 20:25:00,1.5856,1.5872,1.5815,1.58305,1843600002.0
2008-10-29 20:30:00,1.5831,1.5838,1.5798,1.5817,1447500000.0
2008-10-29 20:35:00,1.58185,1.58335,1.5802,1.5828,1413200000.0
2008-10-29 20:40:00,1.5828,1.586,1.5796,1.58015,1770800000.0
2008-10-29 20:45:00,1.58015,1.58115,1.5725,1.57405,1666200000.0
2008-10-29 20:50:00,1.5741,1.5791,1.57335,1.5748,1329400000.0
2008-10-29 20:55:00,1.57495,1.5773,1.574,1.5751,1601200000.0
2008-10-29 21:00:00,1.575,1.5762,1.5718,1.57375,1409600000.0
2008-10-29 21:05:00,1.57375,1.57665,1.5737,1.57455,1143200000.0
2008-10-29 21:10:00,1.57485,1.5768,1.57195,1.5752,1288600000.0
2008-10-29 21:15:00,1.57525,1.5812,1.5744,1.57685,1565200000.0
2008-10-29 21:20:00,1.5769,1.5771,1.57,1.5711,1579800000.0
2008-10-29 21:25:00,1.5707,1.5734,1.5692,1.57275,1210600000.0
2008-10-29 21:30:00,1.57275,1.5762,1.5714,1.57585,1445800000.0
2008-10-29 21:35:00,1.57595,1.57985,1.5755,1.57705,1387000000.0
2008-10-29 21:40:00,1.5771,1.57785,1.5731,1.5732,1118400000.0
2008-10-29 21:45:00,1.5732,1.57385,1.5712,1.5722,1209600000.0
2008-10-29 21:50:00,1.5722,1.5771,1.5713,1.5769,1383400000.0
2008-10-29 21:55:00,1.57695,1.5843,1.5759,1.5842,1394300000.0
2008-10-29 22:00:00,1.5842,1.59365,1.5838,1.5886,1176000000.0
2008-10-29 22:05:00,1.58855,1.58895,1.5862,1.5868,789800000.0
2008-10-29 22:10:00,1.5868,1.5877,1.5849,1.5858,587400000.0
2008-10-29 22:15:00,1.5859,1.59065,1.58575,1.5904,913800000.0
2008-10-29 22:20:00,1.5904,1.59235,1.5896,1.5917,438000000.0
2008-10-29 22:25:00,1.5917,1.5932,1.5905,1.5913,769200000.0
2008-10-29 22:30:00,1.591,1.5917,1.5895,1.591,576600000.0
2008-10-29 22:35:00,1.591,1.5916,1.5895,1.5896,525200000.0
2008-10-29 22:40:00,1.5897,1.58985,1.5856,1.5856,735000000.0
2008-10-29 22:45:00,1.5853,1.5873,1.58295,1.58665,941200000.0
2008-10-29 22:50:00,1.58665,1.5896,1.5854,1.5854,801600000.0
2008-10-29 22:55:00,1.58545,1.5867,1.5841,1.5851,362000000.0
2008-10-29 23:00:00,1.5854,1.5881,1.5802,1.5868,325200000.0
2008-10-29 23:05:00,1.5871,1.5887,1.5858,1.5866,541200000.0
2008-10-29 23:10:00,1.58665,1.5885,1.58665,1.588,449100000.0
2008-10-29 23:15:00,1.5872,1.5873,1.5831,1.5843,622800000.0
2008-10-29 23:20:00,1.5845,1.5848,1.583,1.583,253100000.0
2008-10-29 23:25:00,1.58305,1.5857,1.5813,1.5813,267400000.0
2008-10-29 23:30:00,1.5813,1.583,1.5789,1.5823,1000600000.0
2008-10-29 23:35:00,1.5824,1.5857,1.5823,1.5839,303800000.0
2008-10-29 23:40:00,1.5839,1.585,1.5822,1.5836,233800000.0
2008-10-29 23:45:00,1.5817,1.58235,1.5815,1.582,114000000.0
2008-10-29 23:50:00,1.582,1.5842,1.582,1.5838,176400000.0
2008-10-29 23:55:00,1.5838,1.58405,1.5818,1.5818,415000008.0
2008-10-30 00:00:00,1.5816,1.5821,1.5804,1.5815,154800000.0
2008-10-30 00:05:00,1.5821,1.5825,1.5815,1.5821,180000000.0
2008-10-30 00:10:00,1.5824,1.5824,1.581,1.582,857300000.0
2008-10-30 00:15:00,1.58205,1.5851,1.5813,1.5829,836600000.0
2008-10-30 00:20:00,1.5829,1.5834,1.5826,1.583,977600000.0
2008-10-30 00:25:00,1.58305,1.5831,1.58135,1.5823,716700000.0
2008-10-30 00:30:00,1.58225,1.58315,1.58185,1.58265,250700000.0
2008-10-30 00:35:00,1.58265,1.5832,1.5824,1.5824,469300000.0
2008-10-30 00:40:00,1.5824,1.58315,1.5824,1.5824,278400000.0
2008-10-30 00:45:00,1.5824,1.5824,1.5799,1.5802,781100001.0
2008-10-30 00:50:00,1.5834,1.5847,1.58,1.582,147400000.0
2008-10-30 00:55:00,1.5821,1.5829,1.5821,1.58265,283700000.0
2008-10-30 01:00:00,1.58255,1.58285,1.5821,1.5821,600300000.0
2008-10-30 01:05:00,1.5821,1.58545,1.5821,1.5837,492500000.0
2008-10-30 01:10:00,1.58365,1.58555,1.5836,1.5846,252700000.0
2008-10-30 01:15:00,1.5807,1.5846,1.5802,1.58305,165600000.0
2008-10-30 01:20:00,1.5831,1.58405,1.58295,1.58405,75200000.0
2008-10-30 01:25:00,1.58465,1.5866,1.5836,1.5865,258100000.0
2008-10-30 01:30:00,1.5858,1.5858,1.5858,1.5858,591500000.0
2008-10-30 01:35:00,1.5858,1.5862,1.5858,1.5858,567400000.0
2008-10-30 01:40:00,1.5858,1.5858,1.5821,1.5834,1305100000.0
2008-10-30 01:45:00,1.5834,1.5834,1.5834,1.5834,982800000.0
2008-10-30 01:50:00,1.5834,1.5846,1.5834,1.5838,299300000.0
2008-10-30 01:55:00,1.5838,1.5838,1.583,1.58325,359000000.0
2008-10-30 02:00:00,1.58325,1.5843,1.5831,1.58375,413600000.0
2008-10-30 02:05:00,1.5836,1.5846,1.5834,1.5842,432400000.0
2008-10-30 02:10:00,1.5842,1.58465,1.5821,1.5821,1073800000.0
2008-10-30 02:15:00,1.5821,1.5829,1.58005,1.58245,834400000.0
2008-10-30 02:20:00,1.58245,1.5893,1.58235,1.5867,1740100000.0
2008-10-30 02:25:00,1.5863,1.5886,1.5863,1.5884,1287199999.0
2008-10-30 02:30:00,1.5887,1.58915,1.5877,1.5879,766599999.0
2008-10-30 02:35:00,1.58805,1.5898,1.5878,1.589,676900000.0
2008-10-30 02:40:00,1.5891,1.5911,1.5891,1.59,1212400000.0
2008-10-30 02:45:00,1.59,1.5913,1.59,1.5903,951700000.0
2008-10-30 02:50:00,1.5903,1.5952,1.5903,1.5912,1430800007.0
2008-10-30 02:55:00,1.591,1.59165,1.5887,1.5893,1662400003.0
2008-10-30 03:00:00,1.5896,1.5919,1.5894,1.5908,1791200000.0
2008-10-30 03:05:00,1.5908,1.59135,1.5882,1.5882,4443399999.0
2008-10-30 03:10:00,1.5883,1.5924,1.5882,1.59235,2142900003.0
2008-10-30 03:15:00,1.59235,1.594,1.5893,1.5908,3655400000.0
2008-10-30 03:20:00,1.5911,1.5918,1.587,1.5876,1365000000.0
2008-10-30 03:25:00,1.5879,1.591,1.58605,1.588,1131400000.0
2008-10-30 03:30:00,1.5884,1.5898,1.5866,1.588,453900000.0
2008-10-30 03:35:00,1.588,1.5884,1.5857,1.5868,1186800000.0
2008-10-30 03:40:00,1.5868,1.5893,1.5868,1.5886,833900000.0
2008-10-30 03:45:00,1.5885,1.5933,1.5883,1.59235,988300000.0
2008-10-30 03:50:00,1.5923,1.5932,1.5918,1.5921,1637000000.0
2008-10-30 03:55:00,1.5921,1.593,1.5916,1.5921,1273000000.0
2008-10-30 04:00:00,1.5921,1.5929,1.5913,1.5923,1468600000.0
2008-10-30 04:05:00,1.5924,1.59265,1.5912,1.5923,283600000.0
2008-10-30 04:10:00,1.5924,1.5931,1.59235,1.59255,214800000.0
2008-10-30 04:15:00,1.5925,1.5938,1.592,1.59285,2203399940.0
2008-10-30 04:20:00,1.59275,1.59315,1.59155,1.59315,361600000.0
2008-10-30 04:25:00,1.5934,1.59345,1.5912,1.5912,603600000.0
2008-10-30 04:30:00,1.5912,1.5934,1.59105,1.5921,1442600000.0
2008-10-30 04:35:00,1.5921,1.5952,1.5918,1.595,1222800000.0
2008-10-30 04:40:00,1.595,1.6034,1.5949,1.5978,1890800000.0
2008-10-30 04:45:00,1.5978,1.5978,1.59245,1.59365,2427400000.0
2008-10-30 04:50:00,1.59355,1.59585,1.5929,1.59585,1571200000.0
2008-10-30 04:55:00,1.5959,1.59705,1.5919,1.59305,2958200000.0
2008-10-30 05:00:00,1.59295,1.5945,1.5905,1.59055,2026000002.0
2008-10-30 05:05:00,1.59065,1.5941,1.5906,1.59405,1942800000.0
2008-10-30 05:10:00,1.5941,1.597,1.5941,1.5961,1931000000.0
2008-10-30 05:15:00,1.5961,1.5961,1.5936,1.5936,2120400000.0
2008-10-30 05:20:00,1.5936,1.5936,1.5885,1.5885,1186800000.0
2008-10-30 05:25:00,1.5885,1.5897,1.5873,1.58965,1192600000.0
2008-10-30 05:30:00,1.58965,1.5906,1.58735,1.5885,4302400000.0
2008-10-30 05:35:00,1.5885,1.5914,1.5877,1.5881,541899998.0
2008-10-30 05:40:00,1.58805,1.5907,1.5872,1.58955,610200000.0
2008-10-30 05:45:00,1.5895,1.59005,1.58135,1.58225,1870299969.0
2008-10-30 05:50:00,1.58225,1.5847,1.582,1.5847,739300000.0
2008-10-30 05:55:00,1.58475,1.5848,1.5807,1.5816,1247800000.0
2008-10-30 06:00:00,1.5816,1.5816,1.5761,1.57645,1592200000.0
2008-10-30 06:05:00,1.5761,1.57735,1.5761,1.577,1884499996.0
2008-10-30 06:10:00,1.577,1.5787,1.57645,1.57735,1566300000.0
2008-10-30 06:15:00,1.57745,1.5778,1.576,1.5773,607300000.0
2008-10-30 06:20:00,1.57755,1.57935,1.577,1.57915,482800000.0
2008-10-30 06:25:00,1.5792,1.5814,1.57915,1.5799,1366599999.0
2008-10-30 06:30:00,1.5799,1.58085,1.5778,1.5807,1447200000.0
2008-10-30 06:35:00,1.5807,1.5807,1.5758,1.5771,384000000.0
2008-10-30 06:40:00,1.5771,1.5788,1.5771,1.5783,279200000.0
2008-10-30 06:45:00,1.5783,1.5783,1.5755,1.5767,566499999.0
2008-10-30 06:50:00,1.5766,1.5784,1.5766,1.5782,320800000.0
2008-10-30 06:55:00,1.5783,1.5789,1.5769,1.5789,512400000.0
2008-10-30 07:00:00,1.5788,1.5788,1.5774,1.5774,263600000.0
2008-10-30 07:05:00,1.5774,1.5774,1.5741,1.5743,446500000.0
2008-10-30 07:10:00,1.5741,1.5752,1.5726,1.57325,333600000.0
2008-10-30 07:15:00,1.5735,1.57385,1.5723,1.5723,1451399998.0
2008-10-30 07:20:00,1.5724,1.57485,1.5723,1.5745,825199998.0
2008-10-30 07:25:00,1.57455,1.5777,1.57435,1.57715,683300000.0
2008-10-30 07:30:00,1.5771,1.582,1.57695,1.58125,562200000.0
2008-10-30 07:35:00,1.58125,1.5816,1.5779,1.5793,547500000.0
2008-10-30 07:40:00,1.5787,1.5787,1.5779,1.5783,489900000.0
2008-10-30 07:45:00,1.57825,1.57925,1.5761,1.5786,664400000.0
2008-10-30 07:50:00,1.5784,1.5793,1.57435,1.5761,1299100000.0
2008-10-30 07:55:00,1.5763,1.5773,1.5752,1.5766,1094500000.0
2008-10-30 08:00:00,1.5766,1.5771,1.5725,1.5731,1424200000.0
2008-10-30 08:05:00,1.5731,1.5736,1.5712,1.5721,1460500000.0
2008-10-30 08:10:00,1.5721,1.5724,1.5688,1.569,1298299999.0
2008-10-30 08:15:00,1.569,1.5705,1.5667,1.56995,1572900000.0
2008-10-30 08:20:00,1.5699,1.5721,1.5695,1.5721,1240000000.0
2008-10-30 08:25:00,1.5722,1.5724,1.5704,1.5716,867600001.0
2008-10-30 08:30:00,1.5717,1.57355,1.5712,1.57245,879300000.0
2008-10-30 08:35:00,1.57245,1.57245,1.5705,1.5715,1331200000.0
2008-10-30 08:40:00,1.5715,1.5715,1.5706,1.5706,1650900000.0
2008-10-30 08:45:00,1.5706,1.5721,1.56875,1.5721,789900000.0
2008-10-30 08:50:00,1.5721,1.575,1.571,1.5737,471300000.0
2008-10-30 08:55:00,1.5737,1.5785,1.5723,1.576,942100000.0
2008-10-30 09:00:00,1.5772,1.5772,1.5728,1.573,1357700000.0
2008-10-30 09:05:00,1.57315,1.57425,1.5726,1.5736,1268700000.0
2008-10-30 09:10:00,1.5734,1.57515,1.57295,1.5743,2430800016.0
2008-10-30 09:15:00,1.5742,1.5792,1.5681,1.5792,1070300000.0
2008-10-30 09:20:00,1.5787,1.5797,1.57635,1.5781,1106400000.0
2008-10-30 09:25:00,1.5779,1.578,1.57355,1.5739,1312700000.0
2008-10-30 09:30:00,1.5738,1.57605,1.5731,1.57445,1103100000.0
2008-10-30 09:35:00,1.57455,1.57615,1.5739,1.57535,1077600000.0
2008-10-30 09:40:00,1.57535,1.576,1.5737,1.5749,1000200000.0
2008-10-30 09:45:00,1.5745,1.57545,1.5733,1.5753,939100000.0
2008-10-30 09:50:00,1.5752,1.57705,1.575,1.575,1175400002.0
2008-10-30 09:55:00,1.575,1.5757,1.5736,1.57365,1926400000.0
2008-10-30 10:00:00,1.57365,1.57435,1.5712,1.5712,907200000.0
2008-10-30 10:05:00,1.57125,1.5727,1.5712,1.5719,929400000.0
2008-10-30 10:10:00,1.5719,1.57275,1.56805,1.56815,1673600000.0
2008-10-30 10:15:00,1.56825,1.5696,1.5665,1.56865,1160100000.0
2008-10-30 10:20:00,1.5687,1.57045,1.5684,1.57025,589200000.0
2008-10-30 10:25:00,1.57025,1.5733,1.5697,1.57265,1030900000.0
2008-10-30 10:30:00,1.57255,1.57425,1.57135,1.57385,1055900000.0
2008-10-30 10:35:00,1.5738,1.5775,1.5735,1.57705,976300000.0
2008-10-30 10:40:00,1.57705,1.5777,1.57555,1.5767,1809499998.0
2008-10-30 10:45:00,1.5768,1.57905,1.576,1.57865,1613900000.0
2008-10-30 10:50:00,1.57855,1.5794,1.5777,1.57825,1364100000.0
2008-10-30 10:55:00,1.57825,1.58165,1.5773,1.5815,1407800000.0
2008-10-30 11:00:00,1.5815,1.58235,1.57865,1.5803,1730600000.0
2008-10-30 11:05:00,1.5803,1.5848,1.58005,1.5809,3987800001.0
2008-10-30 11:10:00,1.5809,1.58255,1.5787,1.5798,2283000000.0
2008-10-30 11:15:00,1.5798,1.5801,1.5758,1.5785,2443500004.0
2008-10-30 11:20:00,1.5785,1.57955,1.5752,1.57555,1771200000.0
2008-10-30 11:25:00,1.57555,1.57595,1.5703,1.5731,1360700000.0
2008-10-30 11:30:00,1.5731,1.5732,1.5718,1.5729,680500000.0
2008-10-30 11:35:00,1.5729,1.5741,1.5707,1.5707,1759400000.0
2008-10-30 11:40:00,1.5707,1.5707,1.5654,1.56825,1552500000.0
2008-10-30 11:45:00,1.5684,1.56855,1.5652,1.56795,856200000.0
2008-10-30 11:50:00,1.56795,1.56895,1.567,1.5687,624600000.0
2008-10-30 11:55:00,1.5687,1.56955,1.5661,1.56945,1002900000.0
2008-10-30 12:00:00,1.56945,1.56945,1.5678,1.5687,664500000.0
2008-10-30 12:05:00,1.56855,1.57025,1.5675,1.5687,810800000.0
2008-10-30 12:10:00,1.5685,1.5736,1.5675,1.5736,886700000.0
2008-10-30 12:15:00,1.5735,1.5737,1.5702,1.5705,481300000.0
2008-10-30 12:20:00,1.5707,1.5733,1.5675,1.571,993500000.0
2008-10-30 12:25:00,1.5711,1.573,1.5704,1.57285,747300000.0
2008-10-30 12:30:00,1.57285,1.5734,1.5675,1.5722,942300000.0
2008-10-30 12:35:00,1.5721,1.5725,1.5675,1.56865,976800000.0
2008-10-30 12:40:00,1.56865,1.5701,1.5675,1.5682,819300000.0
2008-10-30 12:45:00,1.56825,1.5699,1.5675,1.5686,966000000.0
2008-10-30 12:50:00,1.5686,1.5692,1.5675,1.56795,911100000.0
2008-10-30 12:55:00,1.56795,1.57005,1.5675,1.5691,833100000.0
2008-10-30 13:00:00,1.5691,1.5691,1.56645,1.56795,713100000.0
2008-10-30 13:05:00,1.5679,1.57,1.567,1.56905,943800000.0
2008-10-30 13:10:00,1.5691,1.57,1.56715,1.56735,714300000.0
2008-10-30 13:15:00,1.56735,1.5674,1.5624,1.56425,892200000.0
2008-10-30 13:20:00,1.56425,1.56575,1.5623,1.56575,822600000.0
2008-10-30 13:25:00,1.56575,1.56795,1.56505,1.56615,763200000.0
2008-10-30 13:30:00,1.5662,1.5679,1.5649,1.56705,701100000.0
2008-10-30 13:35:00,1.56695,1.5689,1.56695,1.5683,588600000.0
2008-10-30 13:40:00,1.5683,1.5703,1.5678,1.56955,781500000.0
2008-10-30 13:45:00,1.5697,1.57005,1.5644,1.5673,669600000.0
2008-10-30 13:50:00,1.56725,1.56725,1.56365,1.56575,930300000.0
2008-10-30 13:55:00,1.56575,1.569,1.5635,1.569,944300000.0
2008-10-30 14:00:00,1.5689,1.5702,1.56735,1.5685,900800000.0
2008-10-30 14:05:00,1.5685,1.573,1.5678,1.57165,965400000.0
2008-10-30 14:10:00,1.57145,1.57305,1.5706,1.57185,860700000.0
2008-10-30 14:15:00,1.57205,1.5731,1.5711,1.57155,1095300000.0
2008-10-30 14:20:00,1.5713,1.57265,1.5707,1.57265,828000000.0
2008-10-30 14:25:00,1.5726,1.57445,1.5716,1.5716,1216000000.0
2008-10-30 14:30:00,1.5716,1.57365,1.5705,1.5717,1072100000.0
2008-10-30 14:35:00,1.57175,1.5722,1.5701,1.571,1734899975.0
2008-10-30 14:40:00,1.571,1.5725,1.5701,1.5701,1203900000.0
2008-10-30 14:45:00,1.5701,1.5721,1.56905,1.57165,1326800000.0
2008-10-30 14:50:00,1.5715,1.5736,1.571,1.5736,995200000.0
2008-10-30 14:55:00,1.57365,1.57795,1.5732,1.5763,870300000.0
2008-10-30 15:00:00,1.57625,1.5771,1.57305,1.5734,920800000.0
2008-10-30 15:05:00,1.57345,1.57455,1.57215,1.5725,558100000.0
2008-10-30 15:10:00,1.57255,1.57255,1.5689,1.56935,739600000.0
2008-10-30 15:15:00,1.5694,1.57115,1.569,1.5701,920100000.0
2008-10-30 15:20:00,1.5701,1.57415,1.5691,1.57315,1040700000.0
2008-10-30 15:25:00,1.57305,1.5747,1.56845,1.56965,990800000.0
2008-10-30 15:30:00,1.5696,1.5736,1.5694,1.5733,1025400000.0
2008-10-30 15:35:00,1.5733,1.5735,1.57125,1.57145,791100000.0
2008-10-30 15:40:00,1.57145,1.5716,1.56925,1.5693,933600000.0
2008-10-30 15:45:00,1.56925,1.56965,1.56345,1.565,1278700000.0
2008-10-30 15:50:00,1.56485,1.5675,1.5646,1.56555,1055000000.0
2008-10-30 15:55:00,1.5656,1.5673,1.5647,1.5652,1145200000.0
2008-10-30 16:00:00,1.56515,1.56905,1.56315,1.56775,1208800000.0
2008-10-30 16:05:00,1.56775,1.5682,1.5646,1.5653,951600000.0
2008-10-30 16:10:00,1.5653,1.56565,1.56145,1.5649,1133100000.0
2008-10-30 16:15:00,1.56495,1.56795,1.5634,1.5676,1368400000.0
2008-10-30 16:20:00,1.56765,1.5683,1.56605,1.56655,1088000000.0
2008-10-30 16:25:00,1.56655,1.56775,1.5648,1.567,950799999.0
2008-10-30 16:30:00,1.5668,1.5677,1.56485,1.5661,920400000.0
2008-10-30 16:35:00,1.56615,1.5671,1.56435,1.5663,1069200000.0
2008-10-30 16:40:00,1.5663,1.56945,1.56595,1.5693,1230700000.0
2008-10-30 16:45:00,1.5692,1.5736,1.56815,1.57295,1566800000.0
2008-10-30 16:50:00,1.57295,1.576,1.57195,1.5731,1435200000.0
2008-10-30 16:55:00,1.5733,1.5733,1.57145,1.5728,1066800000.0
2008-10-30 17:00:00,1.5727,1.57395,1.572,1.573,1348800000.0
2008-10-30 17:05:00,1.57295,1.57365,1.5708,1.5717,2167400000.0
2008-10-30 17:10:00,1.57165,1.5727,1.5704,1.57205,1264400000.0
2008-10-30 17:15:00,1.57205,1.57305,1.57065,1.57135,1289200000.0
2008-10-30 17:20:00,1.5714,1.57265,1.5704,1.5726,1426700000.0
2008-10-30 17:25:00,1.5726,1.57415,1.5699,1.57405,1674600000.0
2008-10-30 17:30:00,1.5739,1.57445,1.5716,1.5725,1379800000.0
2008-10-30 17:35:00,1.57235,1.57235,1.5668,1.5686,1944000002.0
2008-10-30 17:40:00,1.56815,1.5686,1.5666,1.5682,1410100000.0
2008-10-30 17:45:00,1.56815,1.56895,1.5662,1.5682,1186000000.0
2008-10-30 17:50:00,1.5682,1.5689,1.56645,1.5665,1128000000.0
2008-10-30 17:55:00,1.56645,1.5709,1.5659,1.5709,1141000000.0
2008-10-30 18:00:00,1.5709,1.5727,1.5671,1.5704,1712300000.0
2008-10-30 18:05:00,1.5706,1.57115,1.5664,1.5671,1959900000.0
2008-10-30 18:10:00,1.5671,1.57065,1.566,1.56995,2192700001.0
2008-10-30 18:15:00,1.56995,1.57165,1.56965,1.5708,2065799996.0
2008-10-30 18:20:00,1.5707,1.5733,1.5707,1.5727,1870100000.0
2008-10-30 18:25:00,1.57275,1.5739,1.57095,1.5734,3689600002.0
2008-10-30 18:30:00,1.57345,1.5742,1.5701,1.57265,4106800003.0
2008-10-30 18:35:00,1.5727,1.57455,1.57185,1.5728,3075800003.0
2008-10-30 18:40:00,1.5729,1.575,1.5719,1.5719,2224000006.0
2008-10-30 18:45:00,1.57195,1.5741,1.571,1.57375,3372900011.0
2008-10-30 18:50:00,1.5737,1.5747,1.57235,1.57395,2750400008.0
2008-10-30 18:55:00,1.57375,1.57425,1.572,1.5736,1391300002.0
2008-10-30 19:00:00,1.57365,1.57445,1.5724,1.5728,2073700002.0
2008-10-30 19:05:00,1.5729,1.5756,1.5726,1.57285,1852600000.0
2008-10-30 19:10:00,1.57305,1.5737,1.5698,1.5698,2541000000.0
2008-10-30 19:15:00,1.56995,1.5725,1.56945,1.5725,3760399997.0
2008-10-30 19:20:00,1.5725,1.57575,1.5721,1.5747,3022700001.0
2008-10-30 19:25:00,1.5746,1.57555,1.5737,1.5745,2966799999.0
2008-10-30 19:30:00,1.5745,1.5745,1.57205,1.57335,906800000.0
2008-10-30 19:35:00,1.57345,1.5775,1.5728,1.5772,2519000000.0
2008-10-30 19:40:00,1.5772,1.5778,1.57525,1.577,2851000012.0
2008-10-30 19:45:00,1.5771,1.57735,1.57055,1.57245,3346999999.0
2008-10-30 19:50:00,1.57225,1.5747,1.5711,1.57145,4205300001.0
2008-10-30 19:55:00,1.57145,1.57465,1.5713,1.57345,2793000003.0
2008-10-30 20:00:00,1.5734,1.57565,1.5732,1.57365,1714800000.0
2008-10-30 20:05:00,1.5736,1.57535,1.5732,1.57505,1708400001.0
2008-10-30 20:10:00,1.575,1.57575,1.57325,1.5739,903300001.0
2008-10-30 20:15:00,1.5739,1.5756,1.5736,1.5741,1138100000.0
2008-10-30 20:20:00,1.57415,1.5759,1.573,1.5733,1183900001.0
2008-10-30 20:25:00,1.5734,1.5744,1.56835,1.57095,2019500003.0
2008-10-30 20:30:00,1.57085,1.571,1.5678,1.56945,2447300000.0
2008-10-30 20:35:00,1.5695,1.57255,1.56925,1.56925,2478200000.0
2008-10-30 20:40:00,1.56925,1.5709,1.5678,1.568,1672100000.0
2008-10-30 20:45:00,1.568,1.57045,1.5674,1.57045,2084400000.0
2008-10-30 20:50:00,1.57055,1.5713,1.5694,1.5709,1793500000.0
2008-10-30 20:55:00,1.57095,1.5733,1.57005,1.5729,825499997.0
2008-10-30 21:00:00,1.5729,1.5734,1.5729,1.5729,182500000.0
2008-10-30 21:05:00,1.5729,1.5735,1.5702,1.5718,990400001.0
2008-10-30 21:10:00,1.5718,1.5718,1.56985,1.57,1152400000.0
2008-10-30 21:15:00,1.56975,1.5712,1.5684,1.5693,3149400002.0
2008-10-30 21:20:00,1.5689,1.5699,1.5676,1.56975,1722500000.0
2008-10-30 21:25:00,1.5697,1.5726,1.569,1.5714,2639100000.0
2008-10-30 21:30:00,1.5714,1.5718,1.5693,1.5704,2574000000.0
2008-10-30 21:35:00,1.57055,1.573,1.56935,1.5724,3749099997.0
2008-10-30 21:40:00,1.5726,1.5732,1.5709,1.5718,2550700029.0
2008-10-30 21:45:00,1.5718,1.57275,1.5698,1.57185,1961500000.0
2008-10-30 21:50:00,1.5718,1.5727,1.5712,1.5722,1495899998.0
2008-10-30 21:55:00,1.5722,1.5753,1.5719,1.5744,2282800000.0
2008-10-30 22:00:00,1.5744,1.5762,1.57305,1.57335,1911200000.0
2008-10-30 22:05:00,1.5733,1.5733,1.57175,1.57235,1735999988.0
2008-10-30 22:10:00,1.57225,1.5731,1.5715,1.57165,785800000.0
2008-10-30 22:15:00,1.57165,1.5729,1.57095,1.5728,964800002.0
2008-10-30 22:20:00,1.5728,1.5738,1.5686,1.5691,1428799990.0
2008-10-30 22:25:00,1.5691,1.56945,1.5682,1.569,778799993.0
2008-10-30 22:30:00,1.569,1.569,1.567,1.567,823700000.0
2008-10-30 22:35:00,1.567,1.567,1.5647,1.5647,590000001.0
2008-10-30 22:40:00,1.5647,1.5658,1.5618,1.56275,424400000.0
2008-10-30 22:45:00,1.5628,1.5635,1.5593,1.5596,989500000.0
2008-10-30 22:50:00,1.5596,1.5598,1.5549,1.5561,1045000001.0
2008-10-30 22:55:00,1.5562,1.5565,1.5492,1.5499,1244299999.0
2008-10-30 23:00:00,1.5499,1.552,1.5493,1.55105,184800000.0
2008-10-30 23:05:00,1.551,1.5515,1.5498,1.5506,442800000.0
2008-10-30 23:10:00,1.55065,1.552,1.5496,1.5496,434400000.0
2008-10-30 23:15:00,1.5496,1.5509,1.5496,1.5497,295100000.0
2008-10-30 23:20:00,1.5497,1.55045,1.5496,1.5497,97100000.0
2008-10-30 23:25:00,1.5496,1.5506,1.54845,1.5488,225900000.0
2008-10-30 23:30:00,1.54865,1.5502,1.54845,1.5489,315200000.0
2008-10-30 23:35:00,1.549,1.5494,1.5466,1.54765,1085199999.0
2008-10-30 23:40:00,1.5476,1.5476,1.5453,1.546,1445400003.0
2008-10-30 23:45:00,1.546,1.546,1.5438,1.54415,2285200037.0
2008-10-30 23:50:00,1.54425,1.5447,1.54365,1.54415,297300000.0
2008-10-30 23:55:00,1.5442,1.5453,1.544,1.54455,450200000.0
2008-10-31 00:00:00,1.54455,1.5453,1.5443,1.5453,1034700000.0
2008-10-31 00:05:00,1.54525,1.5455,1.5444,1.5455,335000000.0
2008-10-31 00:10:00,1.54535,1.54625,1.54465,1.54475,197300000.0
2008-10-31 00:15:00,1.5448,1.5448,1.5446,1.5446,723300000.0
2008-10-31 00:20:00,1.5446,1.5446,1.54315,1.5436,245600000.0
2008-10-31 00:25:00,1.5436,1.5457,1.5434,1.5457,200000000.0
2008-10-31 00:30:00,1.5458,1.5469,1.5453,1.5461,571999999.0
2008-10-31 00:35:00,1.5461,1.5465,1.546,1.5464,92400000.0
2008-10-31 00:40:00,1.5464,1.5464,1.545,1.5452,185600000.0
2008-10-31 00:45:00,1.5452,1.5452,1.54465,1.54485,150800000.0
2008-10-31 00:50:00,1.54495,1.54525,1.5447,1.5449,117200000.0
2008-10-31 00:55:00,1.5449,1.54565,1.54435,1.545,74000000.0
2008-10-31 01:00:00,1.54495,1.54595,1.5446,1.54585,289100001.0
2008-10-31 01:05:00,1.5459,1.54735,1.54515,1.54695,390400000.0
2008-10-31 01:10:00,1.54695,1.54765,1.5464,1.54715,238000000.0
2008-10-31 01:15:00,1.54705,1.54875,1.54595,1.5469,290000000.0
2008-10-31 01:20:00,1.54685,1.5493,1.54365,1.54715,2729599997.0
2008-10-31 01:25:00,1.54715,1.5501,1.5467,1.54845,984299999.0
2008-10-31 01:30:00,1.54845,1.549,1.5472,1.5484,473400000.0
2008-10-31 01:35:00,1.54835,1.5495,1.5483,1.54925,349600000.0
2008-10-31 01:40:00,1.5493,1.55125,1.54915,1.55045,251600000.0
2008-10-31 01:45:00,1.5504,1.55185,1.55,1.5512,392400000.0
2008-10-31 01:50:00,1.55115,1.55125,1.54805,1.5492,345400000.0
2008-10-31 01:55:00,1.5491,1.5514,1.5489,1.5513,205600000.0
2008-10-31 02:00:00,1.5502,1.5513,1.5486,1.5512,528400000.0
2008-10-31 02:05:00,1.5512,1.5512,1.5463,1.5508,865200000.0
2008-10-31 02:10:00,1.5506,1.5517,1.55,1.55135,333600000.0
2008-10-31 02:15:00,1.5513,1.5521,1.55005,1.5521,467500000.0
2008-10-31 02:20:00,1.55025,1.554,1.548,1.5488,930300000.0
2008-10-31 02:25:00,1.54915,1.5553,1.54915,1.554,732000000.0
2008-10-31 02:30:00,1.5539,1.5549,1.5519,1.5532,542800000.0
2008-10-31 02:35:00,1.5533,1.55395,1.552,1.5526,705400000.0
2008-10-31 02:40:00,1.5525,1.5582,1.5516,1.5551,773000000.0
2008-10-31 02:45:00,1.55475,1.5569,1.5542,1.55535,661200000.0
2008-10-31 02:50:00,1.5554,1.5569,1.55445,1.5567,802600000.0
2008-10-31 02:55:00,1.5571,1.5595,1.556,1.5583,569000000.0
2008-10-31 03:00:00,1.5582,1.5586,1.5566,1.5575,540400000.0
2008-10-31 03:05:00,1.5574,1.5595,1.5574,1.5592,442800000.0
2008-10-31 03:10:00,1.55895,1.5604,1.5566,1.5567,591000000.0
2008-10-31 03:15:00,1.5568,1.5578,1.5547,1.556,589800000.0
2008-10-31 03:20:00,1.5561,1.557,1.5547,1.5563,626400000.0
2008-10-31 03:25:00,1.5564,1.5567,1.5552,1.5563,317000000.0
2008-10-31 03:30:00,1.5562,1.5574,1.5559,1.5568,364200000.0
2008-10-31 03:35:00,1.5569,1.5591,1.5562,1.5568,260000000.0
2008-10-31 03:40:00,1.5564,1.5577,1.5547,1.5548,315800000.0
2008-10-31 03:45:00,1.55495,1.55495,1.551,1.55255,509000000.0
2008-10-31 03:50:00,1.55265,1.5567,1.55265,1.5562,369600000.0
2008-10-31 03:55:00,1.5562,1.55755,1.5553,1.5565,285600000.0
2008-10-31 04:00:00,1.5565,1.55705,1.55625,1.5565,172800000.0
2008-10-31 04:05:00,1.55655,1.5591,1.555,1.5577,463200000.0
2008-10-31 04:10:00,1.5577,1.5581,1.55655,1.5577,363600000.0
2008-10-31 04:15:00,1.5576,1.55865,1.55685,1.5575,350400000.0
2008-10-31 04:20:00,1.55755,1.55805,1.55545,1.55735,301600000.0
2008-10-31 04:25:00,1.5574,1.5595,1.55575,1.55905,378400000.0
2008-10-31 04:30:00,1.559,1.55925,1.55735,1.5574,393600000.0
2008-10-31 04:35:00,1.55755,1.5585,1.5556,1.55645,358800000.0
2008-10-31 04:40:00,1.55635,1.55815,1.556,1.55725,334800000.0
2008-10-31 04:45:00,1.55725,1.5612,1.55655,1.5585,442600000.0
2008-10-31 04:50:00,1.5587,1.56005,1.5538,1.5549,722800000.0
2008-10-31 04:55:00,1.5551,1.55555,1.55425,1.55445,330400000.0
2008-10-31 05:00:00,1.5545,1.55625,1.5542,1.5562,321600000.0
2008-10-31 05:05:00,1.55635,1.55855,1.5561,1.558,288000000.0
2008-10-31 05:10:00,1.5578,1.5579,1.55265,1.55315,512400000.0
2008-10-31 05:15:00,1.5525,1.55625,1.5525,1.5556,350000000.0
2008-10-31 05:20:00,1.55565,1.55685,1.55435,1.55445,406800000.0
2008-10-31 05:25:00,1.5545,1.55625,1.5545,1.55535,434800000.0
2008-10-31 05:30:00,1.55535,1.5566,1.55535,1.556,501200000.0
2008-10-31 05:35:00,1.556,1.5577,1.5559,1.5571,556400000.0
2008-10-31 05:40:00,1.5571,1.55735,1.55355,1.55425,752800000.0
2008-10-31 05:45:00,1.55425,1.55515,1.55335,1.55485,159200000.0
2008-10-31 05:50:00,1.5549,1.55685,1.55455,1.5565,479200000.0
2008-10-31 05:55:00,1.55655,1.55715,1.55505,1.55715,490900000.0
2008-10-31 06:00:00,1.55715,1.5578,1.55505,1.5555,583200000.0
2008-10-31 06:05:00,1.5555,1.55555,1.55425,1.55545,514400000.0
2008-10-31 06:10:00,1.55545,1.55545,1.5524,1.554,249200000.0
2008-10-31 06:15:00,1.5541,1.55445,1.5537,1.5541,298000000.0
2008-10-31 06:20:00,1.5542,1.5542,1.5523,1.55265,289200000.0
2008-10-31 06:25:00,1.5527,1.5556,1.55235,1.5538,728000000.0
2008-10-31 06:30:00,1.554,1.5559,1.5529,1.5557,1057600000.0
2008-10-31 06:35:00,1.5557,1.55575,1.55435,1.5547,434800000.0
2008-10-31 06:40:00,1.5547,1.55565,1.5541,1.55515,764200001.0
2008-10-31 06:45:00,1.5552,1.55525,1.5544,1.5548,335200000.0
2008-10-31 06:50:00,1.55445,1.5548,1.55335,1.5544,211000000.0
2008-10-31 06:55:00,1.5546,1.55675,1.549,1.549,721600002.0
2008-10-31 07:00:00,1.549,1.5608,1.54895,1.55275,1318500003.0
2008-10-31 07:05:00,1.5526,1.55895,1.55115,1.5535,1223400001.0
2008-10-31 07:10:00,1.5535,1.5553,1.55305,1.5543,662700000.0
2008-10-31 07:15:00,1.5543,1.55685,1.5538,1.55525,987100000.0
2008-10-31 07:20:00,1.5552,1.55845,1.55475,1.55845,273200000.0
2008-10-31 07:25:00,1.5584,1.55895,1.5523,1.5531,468300000.0
2008-10-31 07:30:00,1.55305,1.5551,1.5512,1.55355,501800000.0
2008-10-31 07:35:00,1.5535,1.55495,1.55245,1.5527,517600000.0
2008-10-31 07:40:00,1.55285,1.55705,1.5521,1.5567,340400000.0
2008-10-31 07:45:00,1.55685,1.5579,1.55625,1.5564,246400000.0
2008-10-31 07:50:00,1.5563,1.5565,1.55505,1.55505,317400000.0
2008-10-31 07:55:00,1.55515,1.55665,1.55515,1.55635,202000000.0
2008-10-31 08:00:00,1.55645,1.5567,1.55485,1.55535,252000000.0
2008-10-31 08:05:00,1.55565,1.5557,1.55095,1.55245,597600000.0
2008-10-31 08:10:00,1.55245,1.5554,1.54865,1.55295,590800000.0
2008-10-31 08:15:00,1.5539,1.5543,1.54995,1.55175,446700000.0
2008-10-31 08:20:00,1.5518,1.55425,1.5507,1.55125,782200000.0
2008-10-31 08:25:00,1.5514,1.55225,1.5488,1.55135,508800000.0
2008-10-31 08:30:00,1.5514,1.5521,1.55015,1.55035,362800000.0
2008-10-31 08:35:00,1.5503,1.5503,1.54665,1.54915,620000000.0
2008-10-31 08:40:00,1.5491,1.5531,1.5488,1.552,610400000.0
2008-10-31 08:45:00,1.5523,1.5525,1.5457,1.5482,779600000.0
2008-10-31 08:50:00,1.5482,1.55115,1.5476,1.5493,686800000.0
2008-10-31 08:55:00,1.5492,1.55165,1.54895,1.5501,646600000.0
2008-10-31 09:00:00,1.5501,1.5514,1.54575,1.54845,1824700000.0
2008-10-31 09:05:00,1.5484,1.55125,1.5472,1.5499,989800000.0
2008-10-31 09:10:00,1.55,1.55365,1.54995,1.55265,853200000.0
2008-10-31 09:15:00,1.55265,1.5554,1.55155,1.5537,1141400000.0
2008-10-31 09:20:00,1.55375,1.55855,1.5535,1.5584,1028400000.0
2008-10-31 09:25:00,1.5579,1.55815,1.5562,1.5573,921200000.0
2008-10-31 09:30:00,1.5573,1.5587,1.5549,1.5559,966700000.0
2008-10-31 09:35:00,1.5562,1.56055,1.5558,1.55885,860600000.0
2008-10-31 09:40:00,1.559,1.55915,1.55395,1.55415,972300000.0
2008-10-31 09:45:00,1.5542,1.5579,1.55415,1.55765,892800000.0
2008-10-31 09:50:00,1.5577,1.55905,1.5571,1.55885,1527500013.0
2008-10-31 09:55:00,1.5582,1.55965,1.5575,1.5577,853000000.0
2008-10-31 10:00:00,1.55775,1.56055,1.55615,1.5575,953000000.0
2008-10-31 10:05:00,1.55755,1.5631,1.55735,1.5624,1030100000.0
2008-10-31 10:10:00,1.56235,1.56445,1.56185,1.5628,805600000.0
2008-10-31 10:15:00,1.5628,1.56355,1.56155,1.5626,695500000.0
2008-10-31 10:20:00,1.5626,1.56745,1.5625,1.56515,800000000.0
2008-10-31 10:25:00,1.5652,1.56975,1.5644,1.5667,840800000.0
2008-10-31 10:30:00,1.5665,1.5689,1.56575,1.5681,795300000.0
2008-10-31 10:35:00,1.568,1.5698,1.5676,1.56805,707700000.0
2008-10-31 10:40:00,1.56795,1.56915,1.56665,1.5668,990600000.0
2008-10-31 10:45:00,1.56665,1.56725,1.564,1.56485,778600000.0
2008-10-31 10:50:00,1.56485,1.56555,1.56385,1.5649,611200000.0
2008-10-31 10:55:00,1.5649,1.56955,1.5649,1.56905,905600000.0
2008-10-31 11:00:00,1.5696,1.5696,1.56735,1.56915,979199990.0
2008-10-31 11:05:00,1.56895,1.57065,1.5671,1.5675,1011000000.0
2008-10-31 11:10:00,1.5675,1.5703,1.56735,1.5702,835900000.0
2008-10-31 11:15:00,1.57025,1.5706,1.5684,1.56845,847900000.0
2008-10-31 11:20:00,1.56845,1.5696,1.5677,1.56825,2248899969.0
2008-10-31 11:25:00,1.56825,1.56935,1.56775,1.569,571500000.0
2008-10-31 11:30:00,1.56915,1.5694,1.5669,1.56865,995600000.0
2008-10-31 11:35:00,1.5687,1.5705,1.5617,1.5617,2314200017.0
2008-10-31 11:40:00,1.5617,1.56685,1.5603,1.56475,1621000021.0
2008-10-31 11:45:00,1.5647,1.5654,1.56235,1.5641,710200000.0
2008-10-31 11:50:00,1.564,1.565,1.5609,1.56315,1516200020.0
2008-10-31 11:55:00,1.56315,1.56365,1.56055,1.5607,676400000.0
2008-10-31 12:00:00,1.5607,1.5634,1.5593,1.5606,887100000.0
2008-10-31 12:05:00,1.56065,1.5634,1.5604,1.56175,821700000.0
2008-10-31 12:10:00,1.5618,1.5624,1.55685,1.55835,1206100008.0
2008-10-31 12:15:00,1.5587,1.5609,1.55795,1.55875,1423499998.0
2008-10-31 12:20:00,1.55885,1.56155,1.55835,1.5608,2881200000.0
2008-10-31 12:25:00,1.56085,1.5619,1.5602,1.5603,1513300001.0
2008-10-31 12:30:00,1.56045,1.56095,1.55835,1.55875,863900000.0
2008-10-31 12:35:00,1.5587,1.5622,1.5583,1.5616,3286700029.0
2008-10-31 12:40:00,1.5616,1.5616,1.5596,1.5596,1560099999.0
2008-10-31 12:45:00,1.5596,1.5596,1.558,1.55865,1352700000.0
2008-10-31 12:50:00,1.55865,1.559,1.5568,1.55835,976800000.0
2008-10-31 12:55:00,1.5584,1.56105,1.5573,1.5573,692700000.0
2008-10-31 13:00:00,1.5583,1.5583,1.55335,1.55525,1783400017.0
2008-10-31 13:05:00,1.5554,1.55635,1.55095,1.55235,2101200007.0
2008-10-31 13:10:00,1.5524,1.55505,1.5512,1.5534,2313800001.0
2008-10-31 13:15:00,1.5534,1.5584,1.55285,1.5546,1883900001.0
2008-10-31 13:20:00,1.5546,1.55875,1.5543,1.5585,1317600000.0
2008-10-31 13:25:00,1.55855,1.55875,1.5564,1.55795,1524100002.0
2008-10-31 13:30:00,1.55795,1.5603,1.5573,1.55975,1078900000.0
2008-10-31 13:35:00,1.55975,1.56005,1.55675,1.5568,2413500001.0
2008-10-31 13:40:00,1.5568,1.5588,1.5557,1.5588,1101000001.0
2008-10-31 13:45:00,1.5588,1.5592,1.5546,1.55545,2045500013.0
2008-10-31 13:50:00,1.5554,1.55855,1.5545,1.5584,1545900000.0
2008-10-31 13:55:00,1.5586,1.5606,1.5578,1.5601,3779299989.0
2008-10-31 14:00:00,1.5602,1.56085,1.5577,1.55945,2583799992.0
2008-10-31 14:05:00,1.5595,1.56095,1.55875,1.55965,1482599999.0
2008-10-31 14:10:00,1.55965,1.5609,1.5577,1.55875,2197400008.0
2008-10-31 14:15:00,1.55875,1.5629,1.5587,1.5629,2271100000.0
2008-10-31 14:20:00,1.5629,1.5647,1.5616,1.5621,1446700000.0
2008-10-31 14:25:00,1.5622,1.5647,1.5608,1.56455,1948899999.0
2008-10-31 14:30:00,1.56445,1.56465,1.5607,1.5622,3205200015.0
2008-10-31 14:35:00,1.5622,1.5655,1.5621,1.5646,1184400001.0
2008-10-31 14:40:00,1.5646,1.56985,1.5641,1.5687,1555800000.0
2008-10-31 14:45:00,1.56875,1.57035,1.5684,1.56955,1232000000.0
2008-10-31 14:50:00,1.56955,1.5709,1.56435,1.5652,1511700001.0
2008-10-31 14:55:00,1.5652,1.5684,1.5641,1.5676,1441100000.0
2008-10-31 15:00:00,1.56755,1.5691,1.5669,1.5672,914500000.0
2008-10-31 15:05:00,1.5672,1.5691,1.5668,1.56865,1046800014.0
2008-10-31 15:10:00,1.56855,1.5693,1.5662,1.56795,1390800028.0
2008-10-31 15:15:00,1.568,1.56805,1.56225,1.56355,1058700000.0
2008-10-31 15:20:00,1.5642,1.5664,1.5627,1.5663,1414699999.0
2008-10-31 15:25:00,1.5663,1.56645,1.5634,1.5644,1084000000.0
2008-10-31 15:30:00,1.5644,1.56485,1.563,1.56355,1170400002.0
2008-10-31 15:35:00,1.56355,1.56545,1.56265,1.5629,879200000.0
2008-10-31 15:40:00,1.56285,1.5675,1.5624,1.5664,2134300000.0
2008-10-31 15:45:00,1.5664,1.56935,1.56555,1.56835,1481700001.0
2008-10-31 15:50:00,1.56785,1.5683,1.5661,1.56725,1628100000.0
2008-10-31 15:55:00,1.56725,1.56775,1.56285,1.56285,1491900000.0
2008-10-31 16:00:00,1.56245,1.56425,1.56135,1.5637,1056700001.0
2008-10-31 16:05:00,1.5637,1.565,1.5619,1.5633,1504600000.0
2008-10-31 16:10:00,1.56325,1.5636,1.5606,1.5616,1477600000.0
2008-10-31 16:15:00,1.5616,1.56305,1.5607,1.5613,1393500000.0
2008-10-31 16:20:00,1.56125,1.56135,1.55415,1.55605,1837700000.0
2008-10-31 16:25:00,1.5561,1.55665,1.55435,1.55655,921900000.0
2008-10-31 16:30:00,1.55635,1.55745,1.5528,1.55555,1099600000.0
2008-10-31 16:35:00,1.5555,1.55815,1.5532,1.55405,1299599999.0
2008-10-31 16:40:00,1.55425,1.55995,1.5533,1.5599,1939699997.0
2008-10-31 16:45:00,1.56005,1.5606,1.55655,1.5569,1095600000.0
2008-10-31 16:50:00,1.55705,1.55995,1.5563,1.5584,1015700000.0
2008-10-31 16:55:00,1.5584,1.5584,1.55545,1.5582,978100000.0
2008-10-31 17:00:00,1.5582,1.5583,1.54825,1.5539,2319900004.0
2008-10-31 17:05:00,1.5537,1.5558,1.55005,1.55315,2916800001.0
2008-10-31 17:10:00,1.5532,1.5533,1.55,1.55005,1075600000.0
2008-10-31 17:15:00,1.5504,1.5532,1.542,1.54285,3183600004.0
2008-10-31 17:20:00,1.54285,1.54305,1.5394,1.5403,1487100000.0
2008-10-31 17:25:00,1.5403,1.5476,1.53845,1.544,1574600000.0
2008-10-31 17:30:00,1.5432,1.5442,1.54045,1.5422,2199900004.0
2008-10-31 17:35:00,1.54225,1.5438,1.53735,1.5413,2529100002.0
2008-10-31 17:40:00,1.5414,1.5434,1.5358,1.53675,1417700000.0
2008-10-31 17:45:00,1.5369,1.54265,1.5364,1.54045,2226800001.0
2008-10-31 17:50:00,1.5404,1.5447,1.5402,1.5443,2334000000.0
2008-10-31 17:55:00,1.54455,1.5467,1.5397,1.53975,1503000000.0
2008-10-31 18:00:00,1.5409,1.55255,1.54055,1.55255,2175500000.0
2008-10-31 18:05:00,1.5526,1.553,1.54925,1.54935,2642799999.0
2008-10-31 18:10:00,1.5493,1.5522,1.54745,1.5493,2754600000.0
2008-10-31 18:15:00,1.549,1.5501,1.5452,1.5495,2667300000.0
2008-10-31 18:20:00,1.54945,1.55015,1.54395,1.5442,1637300005.0
2008-10-31 18:25:00,1.54415,1.5448,1.53915,1.54185,2152600000.0
2008-10-31 18:30:00,1.5418,1.54325,1.5398,1.5428,931000000.0
2008-10-31 18:35:00,1.5428,1.54375,1.5334,1.53365,1846900006.0
2008-10-31 18:40:00,1.53365,1.53985,1.5336,1.5391,1789600000.0
2008-10-31 18:45:00,1.5397,1.54225,1.5379,1.5395,2139700001.0
2008-10-31 18:50:00,1.53945,1.541,1.53795,1.53935,1267500000.0
2008-10-31 18:55:00,1.53935,1.5398,1.53455,1.53495,2300300000.0
2008-10-31 19:00:00,1.53495,1.5392,1.5347,1.53755,2251600000.0
2008-10-31 19:05:00,1.53755,1.53775,1.534,1.53485,1414199999.0
2008-10-31 19:10:00,1.5349,1.5366,1.5335,1.5338,4336799992.0
2008-10-31 19:15:00,1.5337,1.53485,1.53275,1.5331,1875300002.0
2008-10-31 19:20:00,1.5331,1.5341,1.53035,1.53055,2838799999.0
2008-10-31 19:25:00,1.5304,1.53115,1.5276,1.52875,3169200000.0
2008-10-31 19:30:00,1.52875,1.52965,1.52295,1.52515,2846600002.0
2008-10-31 19:35:00,1.52495,1.52745,1.5237,1.52715,3709000000.0
2008-10-31 19:40:00,1.52705,1.52975,1.5267,1.52795,2894700001.0
2008-10-31 19:45:00,1.52795,1.52985,1.5262,1.52755,2359100000.0
2008-10-31 19:50:00,1.5274,1.52785,1.5261,1.5261,3555200135.0
2008-10-31 19:55:00,1.5258,1.5282,1.5256,1.52655,3806599996.0
2008-10-31 20:00:00,1.5265,1.5305,1.526,1.5301,3392500001.0
2008-10-31 20:05:00,1.53005,1.5311,1.52855,1.529,2028199999.0
2008-10-31 20:10:00,1.529,1.5324,1.529,1.5298,2680799998.0
2008-10-31 20:15:00,1.52945,1.5306,1.5287,1.52895,1544200015.0
2008-10-31 20:20:00,1.529,1.5339,1.529,1.53375,2165200001.0
2008-10-31 20:25:00,1.5338,1.5364,1.5319,1.5319,2696200001.0
2008-10-31 20:30:00,1.5319,1.532,1.5293,1.53195,1750999999.0
2008-10-31 20:35:00,1.532,1.5349,1.532,1.53365,1028800000.0
2008-10-31 20:40:00,1.5335,1.5335,1.5316,1.53195,1811500000.0
2008-10-31 20:45:00,1.53225,1.5341,1.5317,1.5332,1837099992.0
2008-10-31 20:50:00,1.5332,1.53405,1.5309,1.532,2201800001.0
2008-10-31 20:55:00,1.53205,1.53285,1.5311,1.53235,1908799999.0
2008-10-31 21:00:00,1.53235,1.53535,1.5323,1.53235,1871599999.0
2008-10-31 21:05:00,1.53235,1.53355,1.5308,1.53335,1574800002.0
2008-10-31 21:10:00,1.5335,1.534,1.5332,1.5332,569000000.0
2008-10-31 21:15:00,1.5332,1.5332,1.5261,1.5284,728100000.0
2008-10-31 21:20:00,1.5284,1.5309,1.5284,1.53035,1439399999.0
2008-10-31 21:25:00,1.53045,1.5316,1.5294,1.5296,604400000.0
2008-10-31 21:30:00,1.5296,1.5311,1.52865,1.5294,570399999.0
2008-10-31 21:35:00,1.5294,1.5295,1.5282,1.5283,306700000.0
2008-10-31 21:40:00,1.5283,1.53175,1.528,1.5314,1028900000.0
2008-10-31 21:45:00,1.5315,1.5397,1.53145,1.5379,2076600000.0
2008-10-31 21:50:00,1.5379,1.5481,1.5368,1.545,1527299999.0
2008-10-31 21:55:00,1.545,1.545,1.5344,1.5358,1678800000.0
2008-10-31 22:00:00,1.5358,1.5425,1.5342,1.5394,1293800000.0
2008-10-31 22:05:00,1.5394,1.54325,1.5394,1.5416,576400000.0
2008-10-31 22:10:00,1.5416,1.547,1.5413,1.547,424500000.0
2008-10-31 22:15:00,1.547,1.5486,1.5463,1.5476,929599999.0
2008-10-31 22:20:00,1.5476,1.54905,1.54525,1.547,742800000.0
2008-10-31 22:25:00,1.54695,1.5471,1.5379,1.54295,1290000022.0
2008-10-31 22:30:00,1.54295,1.5437,1.541,1.54135,680099999.0
2008-10-31 22:35:00,1.5414,1.54265,1.5412,1.5412,951800027.0
2008-10-31 22:40:00,1.5412,1.54405,1.5412,1.54155,1197200041.0
2008-10-31 22:45:00,1.5439,1.54675,1.5417,1.5427,468000000.0
2008-10-31 22:50:00,1.5427,1.5452,1.5417,1.5446,585300005.0
2008-10-31 22:55:00,1.5446,1.5446,1.542,1.5434,429300000.0
2008-11-03 00:00:00,1.54035,1.54035,1.53875,1.53995,49200000.0
2008-11-03 00:05:00,1.54,1.5476,1.53845,1.53895,122400000.0
2008-11-03 00:10:00,1.53885,1.5462,1.5388,1.5415,37200000.0
2008-11-03 00:15:00,1.54145,1.5415,1.5408,1.5408,169200000.0
2008-11-03 00:20:00,1.5408,1.5433,1.54045,1.5419,1544999997.0
2008-11-03 00:25:00,1.5419,1.5437,1.5413,1.5436,259200000.0
2008-11-03 00:30:00,1.5414,1.54205,1.54115,1.54205,417600000.0
2008-11-03 00:35:00,1.542,1.5422,1.5408,1.5412,1022800000.0
2008-11-03 00:40:00,1.542,1.5426,1.5416,1.5419,120400000.0
2008-11-03 00:45:00,1.5418,1.54295,1.5414,1.54255,28000000.0
2008-11-03 00:50:00,1.5444,1.5448,1.5423,1.5428,105200000.0
2008-11-03 00:55:00,1.54295,1.5459,1.54295,1.5456,266300000.0
2008-11-03 01:00:00,1.5453,1.5469,1.5453,1.5469,298100006.0
2008-11-03 01:05:00,1.5462,1.5475,1.5457,1.54595,217100001.0
2008-11-03 01:10:00,1.546,1.54665,1.54585,1.5465,74400000.0
2008-11-03 01:15:00,1.5465,1.54655,1.54615,1.54615,32400000.0
2008-11-03 01:20:00,1.5462,1.54625,1.5451,1.5451,663900000.0
2008-11-03 01:25:00,1.5451,1.5451,1.54315,1.54335,152800000.0
2008-11-03 01:30:00,1.5433,1.54355,1.5417,1.5417,488300000.0
2008-11-03 01:35:00,1.5417,1.5423,1.5404,1.5417,454700002.0
2008-11-03 01:40:00,1.5418,1.542,1.5417,1.54195,84300000.0
2008-11-03 01:45:00,1.542,1.5448,1.5417,1.54395,373600000.0
2008-11-03 01:50:00,1.5443,1.54455,1.54175,1.5433,237200000.0
2008-11-03 01:55:00,1.5433,1.5461,1.5432,1.545,190200000.0
2008-11-03 02:00:00,1.5449,1.5457,1.5441,1.5449,453900000.0
2008-11-03 02:05:00,1.545,1.545,1.5427,1.5427,840100000.0
2008-11-03 02:10:00,1.5427,1.54465,1.5426,1.5437,674000000.0
2008-11-03 02:15:00,1.5437,1.545,1.5437,1.544,362500000.0
2008-11-03 02:20:00,1.544,1.54505,1.5436,1.5437,243900000.0
2008-11-03 02:25:00,1.5438,1.544,1.5436,1.5437,140800000.0
2008-11-03 02:30:00,1.54355,1.54565,1.5426,1.5432,193600000.0
2008-11-03 02:35:00,1.5454,1.54565,1.545,1.5452,664000031.0
2008-11-03 02:40:00,1.5452,1.54575,1.5451,1.5451,175200000.0
2008-11-03 02:45:00,1.5451,1.5454,1.5444,1.5449,176800000.0
2008-11-03 02:50:00,1.5451,1.546,1.5444,1.5444,1492800072.0
2008-11-03 02:55:00,1.5444,1.546,1.5444,1.5452,361300006.0
2008-11-03 03:00:00,1.5453,1.546,1.5345,1.5446,727500036.0
2008-11-03 03:05:00,1.5446,1.5446,1.5418,1.5428,496800009.0
2008-11-03 03:10:00,1.5429,1.5444,1.5351,1.5439,198600000.0
2008-11-03 03:15:00,1.54335,1.5439,1.543,1.54335,96600000.0
2008-11-03 03:20:00,1.54345,1.54465,1.54325,1.54445,133200000.0
2008-11-03 03:25:00,1.5441,1.5451,1.5419,1.54195,1281700051.0
2008-11-03 03:30:00,1.54195,1.544,1.5419,1.5432,746200000.0
2008-11-03 03:35:00,1.5432,1.5432,1.5401,1.5401,1060000000.0
2008-11-03 03:40:00,1.5401,1.5406,1.53625,1.5376,840200000.0
2008-11-03 03:45:00,1.53835,1.5385,1.5357,1.537,412800000.0
2008-11-03 03:50:00,1.53705,1.5382,1.536,1.53665,423600000.0
2008-11-03 03:55:00,1.53655,1.53745,1.5361,1.5361,2864999999.0
2008-11-03 04:00:00,1.5361,1.53695,1.5342,1.53535,726199998.0
2008-11-03 04:05:00,1.53545,1.53655,1.53545,1.5363,162600000.0
2008-11-03 04:10:00,1.5363,1.5363,1.5363,1.5363,148800000.0
2008-11-03 04:15:00,1.5363,1.53655,1.5363,1.5363,183600000.0
2008-11-03 04:20:00,1.5363,1.53695,1.536,1.5363,68800000.0
2008-11-03 04:25:00,1.53645,1.5375,1.5346,1.5359,313200000.0
2008-11-03 04:30:00,1.536,1.5366,1.5358,1.5363,142400000.0
2008-11-03 04:35:00,1.5363,1.5364,1.535,1.5363,394900000.0
2008-11-03 04:40:00,1.5363,1.5363,1.5338,1.5346,290200000.0
2008-11-03 04:45:00,1.5346,1.5355,1.5346,1.5352,350600000.0
2008-11-03 04:50:00,1.5352,1.53735,1.5352,1.5373,414200000.0
2008-11-03 04:55:00,1.53735,1.53855,1.5366,1.5366,375200000.0
2008-11-03 05:00:00,1.5366,1.5391,1.5366,1.5387,159000000.0
2008-11-03 05:05:00,1.5375,1.53775,1.53695,1.53695,140400000.0
2008-11-03 05:10:00,1.53695,1.53745,1.5351,1.5352,420000000.0
2008-11-03 05:15:00,1.5352,1.53625,1.53285,1.53555,429200000.0
2008-11-03 05:20:00,1.53555,1.53625,1.5354,1.5361,136400000.0
2008-11-03 05:25:00,1.5361,1.53675,1.53495,1.53495,183800000.0
2008-11-03 05:30:00,1.53495,1.5363,1.53495,1.53505,179600000.0
2008-11-03 05:35:00,1.5351,1.5359,1.5347,1.535,180800000.0
2008-11-03 05:40:00,1.5351,1.53755,1.535,1.537,349200000.0
2008-11-03 05:45:00,1.53705,1.53785,1.53705,1.5375,195200000.0
2008-11-03 05:50:00,1.5375,1.53805,1.53735,1.5376,190800000.0
2008-11-03 05:55:00,1.5375,1.53805,1.53685,1.538,284600000.0
2008-11-03 06:00:00,1.53805,1.5389,1.53705,1.53845,140800000.0
2008-11-03 06:05:00,1.53855,1.5387,1.53785,1.5387,124800000.0
2008-11-03 06:10:00,1.5387,1.5387,1.5371,1.53755,372000000.0
2008-11-03 06:15:00,1.53755,1.5377,1.53725,1.53745,348400003.0
2008-11-03 06:20:00,1.5377,1.539,1.5376,1.5385,141200000.0
2008-11-03 06:25:00,1.53855,1.53855,1.5353,1.5365,648700000.0
2008-11-03 06:30:00,1.53635,1.53725,1.53575,1.53695,328200000.0
2008-11-03 06:35:00,1.53695,1.53755,1.53635,1.537,242600000.0
2008-11-03 06:40:00,1.53695,1.53705,1.53605,1.5368,201600000.0
2008-11-03 06:45:00,1.5368,1.5368,1.5361,1.53625,173600000.0
2008-11-03 06:50:00,1.5363,1.5367,1.5357,1.5364,312800000.0
2008-11-03 06:55:00,1.53635,1.5366,1.53535,1.5356,373200000.0
2008-11-03 07:00:00,1.5356,1.5356,1.5356,1.5356,985800000.0
2008-11-03 07:05:00,1.5356,1.5356,1.5355,1.5356,632400000.0
2008-11-03 07:10:00,1.5356,1.5356,1.5356,1.5356,539400000.0
2008-11-03 07:15:00,1.5356,1.5356,1.534,1.53535,385400000.0
2008-11-03 07:20:00,1.5355,1.5355,1.53425,1.5347,289200000.0
2008-11-03 07:25:00,1.53475,1.53685,1.5344,1.53665,336000000.0
2008-11-03 07:30:00,1.53665,1.53665,1.53565,1.53645,156400000.0
2008-11-03 07:35:00,1.5364,1.5366,1.535,1.535,463000000.0
2008-11-03 07:40:00,1.535,1.5354,1.535,1.535,577500000.0
2008-11-03 07:45:00,1.535,1.53515,1.535,1.53515,458100000.0
2008-11-03 07:50:00,1.53525,1.53625,1.53525,1.5359,149800000.0
2008-11-03 07:55:00,1.5358,1.53615,1.5345,1.5359,486600000.0
2008-11-03 08:00:00,1.5359,1.53855,1.5359,1.5374,429600000.0
2008-11-03 08:05:00,1.53745,1.53865,1.53645,1.5383,461600000.0
2008-11-03 08:10:00,1.5378,1.5401,1.5378,1.53905,805600000.0
2008-11-03 08:15:00,1.53905,1.53965,1.5382,1.5387,484400000.0
2008-11-03 08:20:00,1.53875,1.5393,1.5372,1.5377,428400000.0
2008-11-03 08:25:00,1.53775,1.53855,1.5373,1.53815,271200000.0
2008-11-03 08:30:00,1.538,1.5382,1.53735,1.5374,408400000.0
2008-11-03 08:35:00,1.5374,1.53765,1.5374,1.5376,166800000.0
2008-11-03 08:40:00,1.5376,1.53845,1.5376,1.5377,314800000.0
2008-11-03 08:45:00,1.5376,1.5387,1.5369,1.53825,441700000.0
2008-11-03 08:50:00,1.53825,1.53975,1.537,1.5373,881400001.0
2008-11-03 08:55:00,1.5373,1.5378,1.5351,1.5364,1224000000.0
2008-11-03 09:00:00,1.5364,1.5375,1.53545,1.53615,1215400004.0
2008-11-03 09:05:00,1.5362,1.53705,1.53435,1.535,605200001.0
2008-11-03 09:10:00,1.535,1.53555,1.5344,1.5349,982400002.0
2008-11-03 09:15:00,1.53495,1.5367,1.5345,1.53665,708400000.0
2008-11-03 09:20:00,1.5366,1.53675,1.53525,1.536,507600000.0
2008-11-03 09:25:00,1.53615,1.5366,1.5351,1.53555,621500000.0
2008-11-03 09:30:00,1.5355,1.5374,1.5355,1.53615,641000000.0
2008-11-03 09:35:00,1.5362,1.5367,1.5348,1.535,570800000.0
2008-11-03 09:40:00,1.53505,1.53545,1.5331,1.5331,666000000.0
2008-11-03 09:45:00,1.533,1.5351,1.53265,1.5349,673000000.0
2008-11-03 09:50:00,1.5349,1.53555,1.53375,1.53455,652800000.0
2008-11-03 09:55:00,1.53455,1.5353,1.5327,1.53485,895600000.0
2008-11-03 10:00:00,1.53495,1.5359,1.5327,1.5334,1360100002.0
2008-11-03 10:05:00,1.53285,1.5347,1.53055,1.5321,1443600000.0
2008-11-03 10:10:00,1.5322,1.5348,1.5312,1.5332,825000000.0
2008-11-03 10:15:00,1.5331,1.53515,1.532,1.534,1306200000.0
2008-11-03 10:20:00,1.5344,1.537,1.5334,1.53605,1024699999.0
2008-11-03 10:25:00,1.5361,1.538,1.536,1.5372,908100000.0
2008-11-03 10:30:00,1.5372,1.5377,1.5364,1.5364,553600000.0
2008-11-03 10:35:00,1.5363,1.53755,1.5346,1.53745,867400000.0
2008-11-03 10:40:00,1.53745,1.53745,1.5353,1.536,898600001.0
2008-11-03 10:45:00,1.536,1.53745,1.535,1.5356,693600000.0
2008-11-03 10:50:00,1.53565,1.53715,1.5353,1.5361,511000000.0
2008-11-03 10:55:00,1.5361,1.53705,1.5341,1.53425,965000000.0
2008-11-03 11:00:00,1.5343,1.53505,1.53315,1.53335,1087700001.0
2008-11-03 11:05:00,1.53345,1.53725,1.53325,1.53715,681800000.0
2008-11-03 11:10:00,1.53695,1.53775,1.5345,1.5346,829100000.0
2008-11-03 11:15:00,1.5345,1.5362,1.5331,1.5355,885500000.0
2008-11-03 11:20:00,1.5355,1.5367,1.5345,1.53495,755200000.0
2008-11-03 11:25:00,1.53495,1.5363,1.5347,1.53555,780800001.0
2008-11-03 11:30:00,1.53555,1.53585,1.534,1.5357,1147200000.0
2008-11-03 11:35:00,1.5358,1.5362,1.53505,1.5356,600200000.0
2008-11-03 11:40:00,1.5356,1.53615,1.53435,1.53535,448800000.0
2008-11-03 11:45:00,1.53525,1.53555,1.53435,1.53485,691300000.0
2008-11-03 11:50:00,1.53485,1.5351,1.5336,1.5344,714000001.0
2008-11-03 11:55:00,1.5344,1.5344,1.533,1.53315,532800000.0
2008-11-03 12:00:00,1.5332,1.5349,1.53315,1.53435,495800000.0
2008-11-03 12:05:00,1.53435,1.53545,1.5339,1.5352,596400000.0
2008-11-03 12:10:00,1.53515,1.53865,1.5351,1.53855,692400000.0
2008-11-03 12:15:00,1.5386,1.5386,1.53575,1.53605,1268400000.0
2008-11-03 12:20:00,1.5361,1.53635,1.5339,1.5345,1048799998.0
2008-11-03 12:25:00,1.5345,1.53455,1.5339,1.5341,250000000.0
2008-11-03 12:30:00,1.5341,1.5359,1.53405,1.53545,500000000.0
2008-11-03 12:35:00,1.53555,1.5357,1.53485,1.5353,342800000.0
2008-11-03 12:40:00,1.53525,1.53705,1.5352,1.5358,915600000.0
2008-11-03 12:45:00,1.5358,1.53675,1.5356,1.53645,1606900000.0
2008-11-03 12:50:00,1.5365,1.53675,1.5362,1.53635,488400000.0
2008-11-03 12:55:00,1.53645,1.53755,1.5362,1.53755,415600000.0
2008-11-03 13:00:00,1.53735,1.5378,1.5362,1.53735,506000000.0
2008-11-03 13:05:00,1.53735,1.5383,1.53635,1.53795,1154799997.0
2008-11-03 13:10:00,1.53805,1.5393,1.5362,1.5367,682800000.0
2008-11-03 13:15:00,1.5367,1.53775,1.5367,1.53745,531200000.0
2008-11-03 13:20:00,1.53735,1.53735,1.5348,1.535,459600000.0
2008-11-03 13:25:00,1.535,1.53555,1.534,1.5343,497600000.0
2008-11-03 13:30:00,1.5343,1.5343,1.5327,1.53345,482400000.0
2008-11-03 13:35:00,1.53345,1.5357,1.5333,1.5356,560600000.0
2008-11-03 13:40:00,1.5357,1.5362,1.53435,1.535,447600000.0
2008-11-03 13:45:00,1.535,1.53565,1.53465,1.5349,1047900000.0
2008-11-03 13:50:00,1.53485,1.5356,1.53455,1.5352,446800000.0
2008-11-03 13:55:00,1.5352,1.5357,1.5343,1.5343,378900000.0
2008-11-03 14:00:00,1.5343,1.53465,1.5333,1.534,513900000.0
2008-11-03 14:05:00,1.53405,1.5345,1.5337,1.53385,325600000.0
2008-11-03 14:10:00,1.53405,1.53425,1.5332,1.5332,390800000.0
2008-11-03 14:15:00,1.5333,1.53375,1.53205,1.53225,476400000.0
2008-11-03 14:20:00,1.53225,1.5327,1.53035,1.53125,720700002.0
2008-11-03 14:25:00,1.5313,1.5322,1.52985,1.53025,488800000.0
2008-11-03 14:30:00,1.5303,1.53115,1.5276,1.5276,566599998.0
2008-11-03 14:35:00,1.5276,1.53025,1.52755,1.5279,639600000.0
2008-11-03 14:40:00,1.52795,1.53035,1.52755,1.5294,578400000.0
2008-11-03 14:45:00,1.5293,1.53215,1.5293,1.5316,750400000.0
2008-11-03 14:50:00,1.53165,1.5325,1.53,1.5305,683800000.0
2008-11-03 14:55:00,1.53055,1.532,1.53025,1.531,782800000.0
2008-11-03 15:00:00,1.53105,1.53325,1.53105,1.5323,766400000.0
2008-11-03 15:05:00,1.5323,1.53435,1.53175,1.53375,1186300000.0
2008-11-03 15:10:00,1.53375,1.5346,1.533,1.5342,799800000.0
2008-11-03 15:15:00,1.5342,1.5346,1.53305,1.5338,720400000.0
2008-11-03 15:20:00,1.53385,1.53705,1.5338,1.5352,1021400000.0
2008-11-03 15:25:00,1.5355,1.53565,1.53135,1.53205,887000000.0
2008-11-03 15:30:00,1.53205,1.53285,1.531,1.5316,823200000.0
2008-11-03 15:35:00,1.5316,1.53255,1.5303,1.5313,1375000000.0
2008-11-03 15:40:00,1.5313,1.53165,1.5291,1.53065,970800000.0
2008-11-03 15:45:00,1.5307,1.53145,1.5292,1.5304,889200000.0
2008-11-03 15:50:00,1.53045,1.53105,1.52835,1.5288,921800000.0
2008-11-03 15:55:00,1.52875,1.52895,1.52435,1.5275,1277600001.0
2008-11-03 16:00:00,1.5275,1.52895,1.52675,1.5278,3356800004.0
2008-11-03 16:05:00,1.5278,1.52825,1.5249,1.52685,1718200000.0
2008-11-03 16:10:00,1.5269,1.5326,1.5254,1.53085,1146400000.0
2008-11-03 16:15:00,1.53095,1.53185,1.52845,1.52855,1494200006.0
2008-11-03 16:20:00,1.52865,1.5295,1.5269,1.5273,1407700010.0
2008-11-03 16:25:00,1.52785,1.52905,1.52645,1.52735,664500000.0
2008-11-03 16:30:00,1.5273,1.52765,1.5256,1.52665,1279000000.0
2008-11-03 16:35:00,1.52665,1.52925,1.525,1.5291,1622400001.0
2008-11-03 16:40:00,1.52915,1.52915,1.52325,1.5241,1323900003.0
2008-11-03 16:45:00,1.5241,1.5247,1.51765,1.5182,1318100000.0
2008-11-03 16:50:00,1.5182,1.5216,1.51555,1.5212,1108999999.0
2008-11-03 16:55:00,1.52115,1.5217,1.5202,1.5216,963800000.0
2008-11-03 17:00:00,1.5216,1.52255,1.5182,1.51845,1707100000.0
2008-11-03 17:05:00,1.5185,1.51975,1.5179,1.51865,1433800000.0
2008-11-03 17:10:00,1.5187,1.52165,1.51815,1.52065,855600000.0
2008-11-03 17:15:00,1.52065,1.5219,1.51995,1.52135,1031999998.0
2008-11-03 17:20:00,1.52115,1.52345,1.5195,1.5198,1036600000.0
2008-11-03 17:25:00,1.5198,1.5207,1.519,1.52,1168999999.0
2008-11-03 17:30:00,1.5201,1.5205,1.518,1.518,1324000000.0
2008-11-03 17:35:00,1.5178,1.5184,1.5151,1.5151,1324000000.0
2008-11-03 17:40:00,1.5152,1.5156,1.5132,1.5133,1324000000.0
2008-11-03 17:45:00,1.5131,1.5141,1.5119,1.5136,1324000000.0
2008-11-03 17:50:00,1.5137,1.5139,1.5087,1.5087,1324000000.0
2008-11-03 17:55:00,1.5086,1.5094,1.5059,1.5091,1324000000.0
2008-11-03 18:00:00,1.5092,1.5113,1.5092,1.51,1324000000.0
2008-11-03 18:05:00,1.5101,1.5102,1.5087,1.5087,1324000000.0
2008-11-03 18:10:00,1.5088,1.5103,1.5072,1.5074,1324000000.0
2008-11-03 18:15:00,1.5073,1.5073,1.5055,1.5056,1324000000.0
2008-11-03 18:20:00,1.5186,1.52005,1.51855,1.52005,815999999.0
2008-11-03 18:25:00,1.52005,1.5209,1.5193,1.5203,813200000.0
2008-11-03 18:30:00,1.52025,1.5208,1.5015,1.5017,502200000.0
2008-11-03 18:35:00,1.5162,1.5172,1.502,1.503,468000000.0
2008-11-03 18:40:00,1.5032,1.5034,1.5012,1.5034,412000000.0
2008-11-03 18:45:00,1.5032,1.5034,1.5007,1.5007,412000000.0
2008-11-03 18:50:00,1.5008,1.5029,1.5003,1.5025,412000000.0
2008-11-03 18:55:00,1.5024,1.5024,1.4988,1.4997,412000000.0
2008-11-03 19:00:00,1.4996,1.5015,1.4995,1.501,412000000.0
2008-11-03 19:05:00,1.5008,1.5025,1.5,1.5024,412000000.0
2008-11-03 19:10:00,1.5026,1.5034,1.5017,1.5024,412000000.0
2008-11-03 19:15:00,1.5023,1.5041,1.5021,1.5038,412000000.0
2008-11-03 19:20:00,1.5037,1.5041,1.5022,1.5037,412000000.0
2008-11-03 19:25:00,1.5036,1.5046,1.5031,1.5033,412000000.0
2008-11-03 19:30:00,1.5032,1.5039,1.5022,1.503,412000000.0
2008-11-03 19:35:00,1.5029,1.5031,1.4976,1.4976,412000000.0
2008-11-03 19:40:00,1.4974,1.4997,1.4974,1.499,412000000.0
2008-11-03 19:45:00,1.4991,1.5001,1.4976,1.4978,412000000.0
2008-11-03 19:50:00,1.4977,1.4979,1.4954,1.4966,412000000.0
2008-11-03 19:55:00,1.4965,1.4971,1.4958,1.4966,412000000.0
2008-11-03 20:00:00,1.4966,1.4969,1.4958,1.4969,412000000.0
2008-11-03 20:05:00,1.4968,1.4971,1.4952,1.4954,412000000.0
2008-11-03 20:10:00,1.4952,1.4952,1.4936,1.4945,412000000.0
2008-11-03 20:15:00,1.4946,1.4959,1.494,1.4952,412000000.0
2008-11-03 20:20:00,1.495,1.4958,1.4946,1.4947,412000000.0
2008-11-03 20:25:00,1.4948,1.495,1.4933,1.4939,412000000.0
2008-11-03 20:30:00,1.4938,1.4952,1.4935,1.4946,412000000.0
2008-11-03 20:35:00,1.4945,1.4953,1.4938,1.4943,412000000.0
2008-11-03 20:40:00,1.4944,1.4944,1.4929,1.4933,412000000.0
2008-11-03 20:45:00,1.4934,1.4951,1.4929,1.4937,412000000.0
2008-11-03 20:50:00,1.4936,1.4948,1.4934,1.4947,412000000.0
2008-11-03 20:55:00,1.4946,1.4966,1.4944,1.4963,412000000.0
2008-11-03 21:00:00,1.4962,1.4981,1.496,1.4972,412000000.0
2008-11-03 21:05:00,1.4973,1.4975,1.4958,1.4969,412000000.0
2008-11-03 21:10:00,1.4968,1.4996,1.496,1.4961,412000000.0
2008-11-03 21:15:00,1.4958,1.4974,1.4955,1.4971,412000000.0
2008-11-03 21:20:00,1.497,1.4974,1.4959,1.4961,412000000.0
2008-11-03 21:25:00,1.4962,1.4964,1.4954,1.4959,412000000.0
2008-11-03 21:30:00,1.4958,1.497,1.4956,1.497,412000000.0
2008-11-03 21:35:00,1.4972,1.4992,1.4972,1.498,412000000.0
2008-11-03 21:40:00,1.4981,1.4986,1.4961,1.4963,412000000.0
2008-11-03 21:45:00,1.4964,1.4966,1.4951,1.496,412000000.0
2008-11-03 21:50:00,1.4958,1.496,1.4918,1.4919,412000000.0
2008-11-03 21:55:00,1.4921,1.4929,1.4916,1.4922,412000000.0
2008-11-03 22:00:00,1.4923,1.4937,1.4916,1.4931,412000000.0
2008-11-03 22:05:00,1.493,1.4941,1.4929,1.4941,412000000.0
2008-11-03 22:10:00,1.494,1.4951,1.4939,1.4948,412000000.0
2008-11-03 22:15:00,1.4947,1.4948,1.4937,1.4937,412000000.0
2008-11-03 22:20:00,1.4939,1.4947,1.4936,1.4942,412000000.0
2008-11-03 22:25:00,1.4939,1.4956,1.4938,1.4949,412000000.0
2008-11-03 22:30:00,1.4951,1.4952,1.4914,1.4921,412000000.0
2008-11-03 22:35:00,1.4922,1.4932,1.4907,1.491,412000000.0
2008-11-03 22:40:00,1.4911,1.4914,1.4906,1.4912,412000000.0
2008-11-03 22:45:00,1.4911,1.4921,1.4904,1.4908,412000000.0
2008-11-03 22:50:00,1.4911,1.4926,1.4896,1.4922,412000000.0
2008-11-03 22:55:00,1.4923,1.4937,1.4921,1.493,412000000.0
2008-11-03 23:00:00,1.4931,1.4936,1.49,1.4902,412000000.0
2008-11-03 23:05:00,1.4901,1.4904,1.4885,1.4886,412000000.0
2008-11-03 23:10:00,1.4884,1.4885,1.4843,1.4861,412000000.0
2008-11-03 23:15:00,1.486,1.4899,1.4859,1.4892,412000000.0
2008-11-03 23:20:00,1.4893,1.4903,1.488,1.4897,412000000.0
2008-11-03 23:25:00,1.4901,1.4901,1.4888,1.4892,412000000.0
2008-11-03 23:30:00,1.4891,1.4892,1.4876,1.4881,412000000.0
2008-11-03 23:35:00,1.4883,1.4894,1.4874,1.4874,412000000.0
2008-11-03 23:40:00,1.4875,1.488,1.4857,1.4857,412000000.0
2008-11-03 23:45:00,1.4859,1.4879,1.4857,1.4879,412000000.0
2008-11-03 23:50:00,1.4881,1.4881,1.4852,1.4865,412000000.0
2008-11-03 23:55:00,1.4863,1.4867,1.4852,1.486,412000000.0
2008-11-04 00:00:00,1.4861,1.4888,1.4861,1.4879,412000000.0
2008-11-04 00:05:00,1.4877,1.4908,1.4876,1.4906,412000000.0
2008-11-04 00:10:00,1.4905,1.4912,1.4895,1.4895,412000000.0
2008-11-04 00:15:00,1.4896,1.4899,1.4886,1.489,412000000.0
2008-11-04 00:20:00,1.4891,1.4904,1.4889,1.4904,412000000.0
2008-11-04 00:25:00,1.49,1.49,1.4893,1.4896,329600000.0
2008-11-04 00:30:00,1.4897,1.4901,1.488,1.488,412000000.0
2008-11-04 00:35:00,1.4883,1.4912,1.4882,1.4898,412000000.0
2008-11-04 00:40:00,1.4899,1.4903,1.4887,1.49,412000000.0
2008-11-04 00:45:00,1.4901,1.4913,1.4891,1.4892,412000000.0
2008-11-04 00:50:00,1.4891,1.4894,1.4884,1.4886,412000000.0
2008-11-04 00:55:00,1.4887,1.4889,1.4878,1.4882,412000000.0
2008-11-04 01:00:00,1.4883,1.4894,1.4871,1.4892,412000000.0
2008-11-04 01:05:00,1.489,1.4893,1.4876,1.4877,412000000.0
2008-11-04 01:10:00,1.4876,1.4902,1.4876,1.4897,412000000.0
2008-11-04 01:15:00,1.4896,1.491,1.4893,1.4903,412000000.0
2008-11-04 01:20:00,1.4902,1.4906,1.4897,1.4904,412000000.0
2008-11-04 01:25:00,1.4905,1.4917,1.4901,1.4907,412000000.0
2008-11-04 01:30:00,1.4908,1.4913,1.4905,1.4906,412000000.0
2008-11-04 01:35:00,1.4905,1.4908,1.4897,1.4899,412000000.0
2008-11-04 01:40:00,1.4898,1.4908,1.4893,1.4905,412000000.0
2008-11-04 01:45:00,1.4904,1.491,1.4893,1.4902,412000000.0
2008-11-04 01:50:00,1.4903,1.4904,1.4878,1.4884,412000000.0
2008-11-04 01:55:00,1.4883,1.4887,1.4878,1.4883,412000000.0
2008-11-04 02:00:00,1.4882,1.4894,1.4876,1.4888,412000000.0
2008-11-04 02:05:00,1.489,1.4903,1.488,1.4881,412000000.0
2008-11-04 02:10:00,1.4879,1.4893,1.4874,1.488,412000000.0
2008-11-04 02:15:00,1.4879,1.4882,1.4854,1.486,412000000.0
2008-11-04 02:20:00,1.4861,1.4884,1.486,1.4869,412000000.0
2008-11-04 02:25:00,1.487,1.4874,1.4848,1.485,412000000.0
2008-11-04 02:30:00,1.4851,1.4877,1.4845,1.4869,412000000.0
2008-11-04 02:35:00,1.487,1.488,1.4866,1.4873,412000000.0
2008-11-04 02:40:00,1.4874,1.4876,1.4866,1.4873,412000000.0
2008-11-04 02:45:00,1.4874,1.4899,1.487,1.4881,412000000.0
2008-11-04 02:50:00,1.488,1.489,1.4877,1.4887,412000000.0
2008-11-04 02:55:00,1.4886,1.4907,1.4886,1.4894,412000000.0
2008-11-04 03:00:00,1.4893,1.4896,1.4877,1.4892,412000000.0
2008-11-04 03:05:00,1.4891,1.4908,1.4891,1.4904,412000000.0
2008-11-04 03:10:00,1.4905,1.4911,1.4884,1.4886,412000000.0
2008-11-04 03:15:00,1.4888,1.4903,1.4874,1.4897,412000000.0
2008-11-04 03:20:00,1.4896,1.4898,1.4877,1.4884,412000000.0
2008-11-04 03:25:00,1.4885,1.49,1.4882,1.489,412000000.0
2008-11-04 03:30:00,1.4887,1.4905,1.4887,1.4893,412000000.0
2008-11-04 03:35:00,1.4892,1.4906,1.489,1.4899,412000000.0
2008-11-04 03:40:00,1.49,1.4903,1.4886,1.4902,412000000.0
2008-11-04 03:45:00,1.4903,1.4932,1.49,1.4902,412000000.0
2008-11-04 03:50:00,1.49,1.4907,1.4885,1.4901,412000000.0
2008-11-04 03:55:00,1.49,1.49,1.4886,1.489,412000000.0
2008-11-04 04:00:00,1.4891,1.4901,1.4886,1.4897,412000000.0
2008-11-04 04:05:00,1.4895,1.4899,1.4892,1.4892,412000000.0
2008-11-04 04:10:00,1.4891,1.4894,1.4876,1.4889,412000000.0
2008-11-04 04:15:00,1.4888,1.4893,1.4878,1.4878,412000000.0
2008-11-04 04:20:00,1.4879,1.4884,1.4867,1.4869,412000000.0
2008-11-04 04:25:00,1.4872,1.4899,1.4872,1.488,412000000.0
2008-11-04 04:30:00,1.4888,1.4909,1.4873,1.4886,412000000.0
2008-11-04 04:35:00,1.4887,1.4904,1.4884,1.4903,412000000.0
2008-11-04 04:40:00,1.4905,1.4905,1.4892,1.4894,412000000.0
2008-11-04 04:45:00,1.4893,1.4912,1.4884,1.4901,412000000.0
2008-11-04 04:50:00,1.49,1.4909,1.4888,1.4891,412000000.0
2008-11-04 04:55:00,1.4893,1.4906,1.4891,1.4899,412000000.0
2008-11-04 05:00:00,1.49,1.49,1.4881,1.4887,412000000.0
2008-11-04 05:05:00,1.4886,1.49,1.4878,1.4882,412000000.0
2008-11-04 05:10:00,1.4881,1.4902,1.487,1.4874,412000000.0
2008-11-04 05:15:00,1.4875,1.4897,1.487,1.4885,412000000.0
2008-11-04 05:20:00,1.4884,1.4903,1.4877,1.4882,412000000.0
2008-11-04 05:25:00,1.4885,1.4893,1.4868,1.4878,412000000.0
2008-11-04 05:30:00,1.4875,1.4887,1.4869,1.4878,412000000.0
2008-11-04 05:35:00,1.4876,1.4901,1.4873,1.4889,412000000.0
2008-11-04 05:40:00,1.4888,1.4912,1.4881,1.4906,412000000.0
2008-11-04 05:45:00,1.4905,1.4916,1.4896,1.49,412000000.0
2008-11-04 05:50:00,1.4901,1.4919,1.49,1.4913,412000000.0
2008-11-04 05:55:00,1.4914,1.4933,1.4909,1.4932,412000000.0
2008-11-04 06:00:00,1.493,1.4943,1.4908,1.4912,412000000.0
2008-11-04 06:05:00,1.4911,1.4927,1.491,1.4921,412000000.0
2008-11-04 06:10:00,1.4922,1.4927,1.4914,1.4916,412000000.0
2008-11-04 06:15:00,1.4915,1.4939,1.4906,1.4937,412000000.0
2008-11-04 06:20:00,1.4936,1.4952,1.4924,1.4927,412000000.0
2008-11-04 06:25:00,1.4928,1.4942,1.4926,1.4931,412000000.0
2008-11-04 06:30:00,1.4932,1.4953,1.493,1.4945,412000000.0
2008-11-04 06:35:00,1.4946,1.4946,1.493,1.4932,412000000.0
2008-11-04 06:40:00,1.4933,1.494,1.4917,1.4924,412000000.0
2008-11-04 06:45:00,1.4925,1.4941,1.4925,1.4929,412000000.0
2008-11-04 06:50:00,1.493,1.4941,1.4925,1.4936,412000000.0
2008-11-04 06:55:00,1.4933,1.4943,1.493,1.4932,412000000.0
2008-11-04 07:00:00,1.4931,1.4962,1.4931,1.4948,412000000.0
2008-11-04 07:05:00,1.4949,1.495,1.4938,1.4941,412000000.0
2008-11-04 07:10:00,1.494,1.4952,1.4938,1.4951,412000000.0
2008-11-04 07:15:00,1.495,1.4955,1.4938,1.4951,412000000.0
2008-11-04 07:20:00,1.4952,1.4954,1.4923,1.4926,412000000.0
2008-11-04 07:25:00,1.4925,1.4934,1.4904,1.4925,412000000.0
2008-11-04 07:30:00,1.4927,1.4931,1.4912,1.4926,412000000.0
2008-11-04 07:35:00,1.4925,1.4934,1.4909,1.4919,412000000.0
2008-11-04 07:40:00,1.492,1.4931,1.4913,1.4925,412000000.0
2008-11-04 07:45:00,1.4924,1.4927,1.4904,1.4925,412000000.0
2008-11-04 07:50:00,1.4923,1.4933,1.491,1.493,412000000.0
2008-11-04 07:55:00,1.4929,1.4942,1.4923,1.493,412000000.0
2008-11-04 08:00:00,1.4932,1.4957,1.4932,1.4953,412000000.0
2008-11-04 08:05:00,1.4954,1.496,1.494,1.4943,412000000.0
2008-11-04 08:10:00,1.4942,1.4957,1.4929,1.4937,412000000.0
2008-11-04 08:15:00,1.4936,1.4956,1.4933,1.4956,412000000.0
2008-11-04 08:20:00,1.4955,1.4958,1.4942,1.4957,412000000.0
2008-11-04 08:25:00,1.4954,1.4981,1.4952,1.4961,412000000.0
2008-11-04 08:30:00,1.4963,1.4984,1.4956,1.4966,412000000.0
2008-11-04 08:35:00,1.4965,1.4982,1.496,1.4972,412000000.0
2008-11-04 08:40:00,1.4973,1.4982,1.4968,1.4982,412000000.0
2008-11-04 08:45:00,1.4983,1.4989,1.4975,1.4981,412000000.0
2008-11-04 08:50:00,1.4982,1.5008,1.498,1.5005,412000000.0
2008-11-04 08:55:00,1.5004,1.5029,1.4993,1.5019,412000000.0
2008-11-04 09:00:00,1.5018,1.5024,1.4993,1.5007,412000000.0
2008-11-04 09:05:00,1.5009,1.501,1.4993,1.4993,412000000.0
2008-11-04 09:10:00,1.4992,1.5013,1.4992,1.5005,412000000.0
2008-11-04 09:15:00,1.5004,1.5015,1.5001,1.5015,412000000.0
2008-11-04 09:20:00,1.5016,1.5056,1.5015,1.503,412000000.0
2008-11-04 09:25:00,1.5031,1.5036,1.502,1.5028,412000000.0
2008-11-04 09:30:00,1.5027,1.5031,1.5003,1.5009,412000000.0
2008-11-04 09:35:00,1.5008,1.5014,1.4983,1.4995,412000000.0
2008-11-04 09:40:00,1.4994,1.5019,1.4992,1.5014,412000000.0
2008-11-04 09:45:00,1.5013,1.5036,1.5009,1.5028,412000000.0
2008-11-04 09:50:00,1.5027,1.5047,1.5025,1.5037,412000000.0
2008-11-04 09:55:00,1.5036,1.5064,1.5035,1.5062,412000000.0
2008-11-04 10:00:00,1.5063,1.5079,1.5061,1.5062,412000000.0
2008-11-04 10:05:00,1.5061,1.5068,1.5052,1.5055,412000000.0
2008-11-04 10:10:00,1.5056,1.5056,1.5047,1.5052,412000000.0
2008-11-04 10:15:00,1.5053,1.5081,1.505,1.5072,412000000.0
2008-11-04 10:20:00,1.5073,1.508,1.5043,1.5045,412000000.0
2008-11-04 10:25:00,1.5046,1.5057,1.5044,1.5049,412000000.0
2008-11-04 10:30:00,1.505,1.5054,1.5,1.501,412000000.0
2008-11-04 10:35:00,1.5011,1.5016,1.499,1.4993,412000000.0
2008-11-04 10:40:00,1.4994,1.5021,1.4993,1.5018,412000000.0
2008-11-04 10:45:00,1.5017,1.5032,1.5017,1.5023,412000000.0
2008-11-04 10:50:00,1.5024,1.5037,1.4991,1.4996,412000000.0
2008-11-04 10:55:00,1.4999,1.5023,1.4981,1.501,412000000.0
2008-11-04 11:00:00,1.5012,1.5012,1.4985,1.4994,412000000.0
2008-11-04 11:05:00,1.4995,1.5,1.4978,1.4989,412000000.0
2008-11-04 11:10:00,1.499,1.5006,1.498,1.4992,412000000.0
2008-11-04 11:15:00,1.4993,1.5006,1.4993,1.4995,412000000.0
2008-11-04 11:20:00,1.4996,1.5012,1.4994,1.4999,412000000.0
2008-11-04 11:25:00,1.5,1.5032,1.4998,1.5028,412000000.0
2008-11-04 11:30:00,1.5027,1.504,1.5018,1.5036,412000000.0
2008-11-04 11:35:00,1.5037,1.5043,1.49925,1.49955,1467200000.0
2008-11-04 11:40:00,1.5002,1.50235,1.49945,1.50205,1864500001.0
2008-11-04 11:45:00,1.50195,1.50355,1.50165,1.50265,2975600000.0
2008-11-04 11:50:00,1.5027,1.50385,1.49935,1.4998,935900000.0
2008-11-04 11:55:00,1.50015,1.5022,1.49835,1.5012,1136500000.0
2008-11-04 12:00:00,1.5012,1.5012,1.4986,1.49965,2180500002.0
2008-11-04 12:05:00,1.4996,1.5002,1.498,1.49915,702000000.0
2008-11-04 12:10:00,1.4991,1.5009,1.4982,1.4996,1060200000.0
2008-11-04 12:15:00,1.4996,1.5009,1.49935,1.4996,578300000.0
2008-11-04 12:20:00,1.49965,1.50145,1.49955,1.50025,749100000.0
2008-11-04 12:25:00,1.50025,1.5036,1.5002,1.5027,1672200000.0
2008-11-04 12:30:00,1.50265,1.5042,1.5018,1.504,942300000.0
2008-11-04 12:35:00,1.50405,1.5046,1.50345,1.5037,700100000.0
2008-11-04 12:40:00,1.5037,1.50375,1.50245,1.5027,477100000.0
2008-11-04 12:45:00,1.50275,1.50445,1.50165,1.50445,627400000.0
2008-11-04 12:50:00,1.50445,1.50755,1.50445,1.5072,782000000.0
2008-11-04 12:55:00,1.5072,1.5072,1.5056,1.5062,687500000.0
2008-11-04 13:00:00,1.5063,1.5066,1.5054,1.50615,488000000.0
2008-11-04 13:05:00,1.5062,1.50655,1.5045,1.50515,784800000.0
2008-11-04 13:10:00,1.50515,1.50545,1.50125,1.50125,1688300000.0
2008-11-04 13:15:00,1.5012,1.50235,1.50075,1.50115,1081000000.0
2008-11-04 13:20:00,1.5011,1.5027,1.501,1.5026,604900000.0
2008-11-04 13:25:00,1.5026,1.50395,1.50225,1.5034,794300001.0
2008-11-04 13:30:00,1.50345,1.50365,1.5026,1.5026,421800000.0
2008-11-04 13:35:00,1.5026,1.50425,1.5024,1.50285,656900002.0
2008-11-04 13:40:00,1.50285,1.50285,1.5001,1.5001,540700000.0
2008-11-04 13:45:00,1.5001,1.5038,1.4998,1.50285,1260320000.0
2008-11-04 13:50:00,1.5029,1.505,1.5026,1.50265,862320000.0
2008-11-04 13:55:00,1.5027,1.50375,1.50225,1.5034,834500000.0
2008-11-04 14:00:00,1.5029,1.5029,1.5011,1.5015,736300000.0
2008-11-04 14:05:00,1.5015,1.50165,1.4988,1.5001,1239900000.0
2008-11-04 14:10:00,1.5001,1.5018,1.49985,1.5008,613200000.0
2008-11-04 14:15:00,1.5007,1.50085,1.4993,1.4999,1004700000.0
2008-11-04 14:20:00,1.4998,1.5021,1.49975,1.5,647900000.0
2008-11-04 14:25:00,1.50005,1.50165,1.49625,1.49645,866100000.0
2008-11-04 14:30:00,1.49635,1.49675,1.4931,1.49485,1525440003.0
2008-11-04 14:35:00,1.4948,1.4972,1.4943,1.4965,859400000.0
2008-11-04 14:40:00,1.4965,1.49835,1.49365,1.4937,1528600000.0
2008-11-04 14:45:00,1.49375,1.49495,1.4933,1.49405,872300000.0
2008-11-04 14:50:00,1.49405,1.4973,1.49325,1.49715,809200000.0
2008-11-04 14:55:00,1.4972,1.4981,1.49665,1.4974,825000000.0
2008-11-04 15:00:00,1.4974,1.49995,1.4962,1.49965,913000000.0
2008-11-04 15:05:00,1.4996,1.4996,1.49695,1.4971,882640000.0
2008-11-04 15:10:00,1.49705,1.49745,1.4937,1.4945,1251620004.0
2008-11-04 15:15:00,1.4947,1.49565,1.4927,1.4952,1157120000.0
2008-11-04 15:20:00,1.4951,1.49705,1.4949,1.49695,899300000.0
2008-11-04 15:25:00,1.497,1.49855,1.49595,1.49665,1340200000.0
2008-11-04 15:30:00,1.49665,1.4974,1.494,1.4943,1278300000.0
2008-11-04 15:35:00,1.4946,1.49575,1.4925,1.49275,1164400000.0
2008-11-04 15:40:00,1.4928,1.493,1.4902,1.49075,856400000.0
2008-11-04 15:45:00,1.4907,1.49185,1.4901,1.4914,1017800000.0
2008-11-04 15:50:00,1.4914,1.4944,1.49035,1.4941,1040720000.0
2008-11-04 15:55:00,1.4941,1.4941,1.493,1.493,818200000.0
2008-11-04 16:00:00,1.49315,1.49485,1.49275,1.49435,974520000.0
2008-11-04 16:05:00,1.49435,1.4963,1.4942,1.4955,1191900000.0
2008-11-04 16:10:00,1.4955,1.4956,1.4947,1.4948,811000000.0
2008-11-04 16:15:00,1.4949,1.4959,1.4948,1.4954,946700000.0
2008-11-04 16:20:00,1.4954,1.49585,1.4937,1.49435,886900000.0
2008-11-04 16:25:00,1.4944,1.49645,1.49415,1.49645,983600000.0
2008-11-04 16:30:00,1.4964,1.4978,1.4957,1.49765,1205700000.0
2008-11-04 16:35:00,1.49775,1.49795,1.49285,1.4946,1319400003.0
2008-11-04 16:40:00,1.4947,1.4957,1.494,1.4955,1111700000.0
2008-11-04 16:45:00,1.4954,1.4975,1.4953,1.4967,1103700000.0
2008-11-04 16:50:00,1.4968,1.4992,1.4965,1.4978,1023300000.0
2008-11-04 16:55:00,1.49785,1.50065,1.49675,1.49875,1133900000.0
2008-11-04 17:00:00,1.49895,1.4999,1.4967,1.49725,1100900000.0
2008-11-04 17:05:00,1.49725,1.49775,1.4937,1.49735,1208700000.0
2008-11-04 17:10:00,1.49735,1.49865,1.49605,1.49755,1047300000.0
2008-11-04 17:15:00,1.49755,1.4996,1.4962,1.49915,825000000.0
2008-11-04 17:20:00,1.49915,1.4998,1.49745,1.4997,1334000000.0
2008-11-04 17:25:00,1.49965,1.5028,1.49925,1.50205,1310400000.0
2008-11-04 17:30:00,1.50205,1.50385,1.50095,1.5026,1165520000.0
2008-11-04 17:35:00,1.5026,1.50465,1.50215,1.5034,1205300000.0
2008-11-04 17:40:00,1.50345,1.50545,1.5026,1.5041,1764400000.0
2008-11-04 17:45:00,1.5041,1.5052,1.5026,1.5032,1388500000.0
2008-11-04 17:50:00,1.5032,1.5041,1.4986,1.50045,1522920000.0
2008-11-04 17:55:00,1.50045,1.5032,1.49665,1.49765,1147100000.0
2008-11-04 18:00:00,1.4976,1.5008,1.49715,1.50055,1091820000.0
2008-11-04 18:05:00,1.50065,1.50145,1.4947,1.49535,1414520000.0
2008-11-04 18:10:00,1.49545,1.4989,1.49545,1.49875,949300000.0
2008-11-04 18:15:00,1.49875,1.5004,1.49865,1.4998,1323600000.0
2008-11-04 18:20:00,1.49995,1.50005,1.49535,1.4963,1769800000.0
2008-11-04 18:25:00,1.49625,1.49935,1.49575,1.49855,1243500000.0
2008-11-04 18:30:00,1.49855,1.5018,1.4985,1.4995,1168800000.0
2008-11-04 18:35:00,1.49945,1.4999,1.4977,1.4988,2036520000.0
2008-11-04 18:40:00,1.4987,1.5006,1.49755,1.4998,1582500000.0
2008-11-04 18:45:00,1.4999,1.50135,1.4991,1.50085,1019200000.0
2008-11-04 18:50:00,1.5008,1.5026,1.4978,1.4988,1719600000.0
2008-11-04 18:55:00,1.4987,1.5,1.49555,1.4975,1484540000.0
2008-11-04 19:00:00,1.4975,1.49775,1.49515,1.4964,1872700000.0
2008-11-04 19:05:00,1.4963,1.4982,1.4956,1.49795,2097900000.0
2008-11-04 19:10:00,1.4979,1.49885,1.49695,1.4986,2031500000.0
2008-11-04 19:15:00,1.49865,1.49965,1.4967,1.4967,1792500000.0
2008-11-04 19:20:00,1.4967,1.49785,1.4964,1.49655,1390500000.0
2008-11-04 19:25:00,1.4965,1.49695,1.4935,1.4944,1314200000.0
2008-11-04 19:30:00,1.4944,1.495,1.4927,1.49455,1098200000.0
2008-11-04 19:35:00,1.49455,1.49645,1.49425,1.4957,1352100000.0
2008-11-04 19:40:00,1.49575,1.49715,1.4955,1.4962,989900000.0
2008-11-04 19:45:00,1.4962,1.4968,1.4949,1.49495,1115700000.0
2008-11-04 19:50:00,1.49485,1.4958,1.4942,1.4952,1266100000.0
2008-11-04 19:55:00,1.4952,1.4964,1.4939,1.49635,1150800000.0
2008-11-04 20:00:00,1.4963,1.49735,1.4956,1.4962,1265500000.0
2008-11-04 20:05:00,1.4962,1.49725,1.49565,1.4971,612100000.0
2008-11-04 20:10:00,1.49715,1.49745,1.49565,1.4966,413800000.0
2008-11-04 20:15:00,1.4966,1.4971,1.49535,1.49675,691500000.0
2008-11-04 20:20:00,1.4967,1.4969,1.49595,1.49635,723400000.0
2008-11-04 20:25:00,1.49635,1.49865,1.49635,1.49865,1272300000.0
2008-11-04 20:30:00,1.49865,1.49915,1.49575,1.4961,1109300000.0
2008-11-04 20:35:00,1.49595,1.49595,1.4946,1.4958,1661800000.0
2008-11-04 20:40:00,1.49545,1.49545,1.4939,1.49475,964900000.0
2008-11-04 20:45:00,1.49475,1.4961,1.49455,1.49505,889900000.0
2008-11-04 20:50:00,1.49505,1.4974,1.4949,1.4966,1392700000.0
2008-11-04 20:55:00,1.4966,1.4968,1.4951,1.4953,1482600000.0
2008-11-04 21:00:00,1.4953,1.4969,1.495,1.4951,1084600000.0
2008-11-04 21:05:00,1.49515,1.4961,1.4944,1.49565,957300000.0
2008-11-04 21:10:00,1.49575,1.4965,1.49535,1.4954,838500000.0
2008-11-04 21:15:00,1.4954,1.49645,1.4949,1.4958,934800000.0
2008-11-04 21:20:00,1.4958,1.49605,1.4933,1.4935,1364820000.0
2008-11-04 21:25:00,1.4935,1.49405,1.49265,1.4934,1141400000.0
2008-11-04 21:30:00,1.4934,1.49375,1.49145,1.4921,1180500000.0
2008-11-04 21:35:00,1.4921,1.49375,1.4913,1.49285,1558000000.0
2008-11-04 21:40:00,1.49285,1.4949,1.49285,1.4946,780000000.0
2008-11-04 21:45:00,1.49465,1.4956,1.49375,1.49395,969600000.0
2008-11-04 21:50:00,1.49395,1.49455,1.4925,1.4928,932500000.0
2008-11-04 21:55:00,1.49285,1.4929,1.49205,1.4922,857800000.0
2008-11-04 22:00:00,1.4922,1.49325,1.4912,1.4923,636300000.0
2008-11-04 22:05:00,1.4923,1.49385,1.4919,1.49355,787800000.0
2008-11-04 22:10:00,1.4936,1.49465,1.493,1.49405,677400000.0
2008-11-04 22:15:00,1.49405,1.49665,1.49405,1.4958,863100000.0
2008-11-04 22:20:00,1.49605,1.49755,1.49565,1.49695,702100000.0
2008-11-04 22:25:00,1.49695,1.4991,1.49655,1.49845,426100000.0
2008-11-04 22:30:00,1.49845,1.49925,1.4964,1.49685,1280300000.0
2008-11-04 22:35:00,1.4967,1.4977,1.49645,1.4967,397200000.0
2008-11-04 22:40:00,1.4967,1.4973,1.4961,1.4966,642000000.0
2008-11-04 22:45:00,1.4966,1.49765,1.49565,1.49595,452900000.0
2008-11-04 22:50:00,1.49605,1.4961,1.49465,1.4948,1095700000.0
2008-11-04 22:55:00,1.49495,1.49755,1.4945,1.49595,947700000.0
2008-11-04 23:00:00,1.49595,1.4972,1.4959,1.497,1229800000.0
2008-11-04 23:05:00,1.4971,1.49735,1.4966,1.49715,610500000.0
2008-11-04 23:10:00,1.49705,1.49805,1.49705,1.49765,663400000.0
2008-11-04 23:15:00,1.4977,1.4993,1.4975,1.4983,788200000.0
2008-11-04 23:20:00,1.49825,1.49965,1.4972,1.4972,1007600000.0
2008-11-04 23:25:00,1.497,1.4974,1.4956,1.49645,1014000000.0
2008-11-04 23:30:00,1.49695,1.49695,1.49405,1.4942,1552200000.0
2008-11-04 23:35:00,1.4943,1.4947,1.4921,1.49245,1628600000.0
2008-11-04 23:40:00,1.49245,1.49295,1.4913,1.4927,1208900000.0
2008-11-04 23:45:00,1.4928,1.49305,1.4911,1.4917,810000000.0
2008-11-04 23:50:00,1.4917,1.492,1.4907,1.4915,464500000.0
2008-11-04 23:55:00,1.49145,1.49285,1.4914,1.49275,264600000.0
2008-11-05 00:00:00,1.4927,1.49305,1.4912,1.4915,218400000.0
2008-11-05 00:05:00,1.4918,1.4926,1.49065,1.492,119700000.0
2008-11-05 00:10:00,1.492,1.4932,1.492,1.4928,105600000.0
2008-11-05 00:15:00,1.4927,1.49615,1.4927,1.4959,219200000.0
2008-11-05 00:20:00,1.4961,1.497,1.4959,1.49665,372300000.0
2008-11-05 00:25:00,1.4966,1.4968,1.4954,1.4957,493200000.0
2008-11-05 00:30:00,1.49575,1.496,1.4951,1.4951,859600000.0
2008-11-05 00:35:00,1.4954,1.4954,1.4937,1.4953,2114800002.0
2008-11-05 00:40:00,1.4952,1.4954,1.4941,1.4954,408000000.0
2008-11-05 00:45:00,1.4941,1.4954,1.4931,1.4935,1657799999.0
2008-11-05 00:50:00,1.4936,1.4954,1.49325,1.4953,638999999.0
2008-11-05 00:55:00,1.4952,1.4954,1.49325,1.4934,190500000.0
2008-11-05 01:00:00,1.4934,1.4937,1.49275,1.493,319800000.0
2008-11-05 01:05:00,1.49295,1.4959,1.49295,1.4959,1001400000.0
2008-11-05 01:10:00,1.49585,1.4973,1.49525,1.49545,487200000.0
2008-11-05 01:15:00,1.49555,1.4965,1.49555,1.4959,444000000.0
2008-11-05 01:20:00,1.496,1.4961,1.49455,1.49475,266400000.0
2008-11-05 01:25:00,1.49475,1.49505,1.4942,1.49435,648000000.0
2008-11-05 01:30:00,1.49435,1.49515,1.4942,1.495,854900000.0
2008-11-05 01:35:00,1.49515,1.4957,1.4941,1.4951,240000000.0
2008-11-05 01:40:00,1.4951,1.4958,1.4941,1.49425,631600000.0
2008-11-05 01:45:00,1.49425,1.4944,1.49315,1.4934,278000000.0
2008-11-05 01:50:00,1.49335,1.49565,1.49335,1.4956,592700000.0
2008-11-05 01:55:00,1.49565,1.49565,1.4943,1.4949,399400000.0
2008-11-05 02:00:00,1.4949,1.4966,1.4945,1.49535,275900000.0
2008-11-05 02:05:00,1.49525,1.49555,1.49365,1.49365,492700000.0
2008-11-05 02:10:00,1.4936,1.4967,1.49335,1.4957,4210700006.0
2008-11-05 02:15:00,1.4933,1.4982,1.4933,1.4939,4965200005.0
2008-11-05 02:20:00,1.4965,1.4965,1.4933,1.4941,4940600001.0
2008-11-05 02:25:00,1.494,1.4948,1.49255,1.4928,568400000.0
2008-11-05 02:30:00,1.49285,1.494,1.4923,1.4934,832000000.0
2008-11-05 02:35:00,1.4933,1.49535,1.493,1.49495,402200000.0
2008-11-05 02:40:00,1.4949,1.4949,1.4907,1.49305,1954900000.0
2008-11-05 02:45:00,1.493,1.49505,1.4919,1.4943,1137500000.0
2008-11-05 02:50:00,1.4944,1.49685,1.49415,1.4966,811800000.0
2008-11-05 02:55:00,1.4966,1.49695,1.4953,1.49675,566800000.0
2008-11-05 03:00:00,1.49675,1.49685,1.4949,1.4959,647700000.0
2008-11-05 03:05:00,1.4959,1.49705,1.49575,1.4965,445800000.0
2008-11-05 03:10:00,1.4965,1.497,1.4944,1.496,1159200000.0
2008-11-05 03:15:00,1.4959,1.49805,1.49555,1.4962,948800000.0
2008-11-05 03:20:00,1.4962,1.4962,1.4936,1.4942,1871400000.0
2008-11-05 03:25:00,1.4943,1.4964,1.49415,1.49445,1128100000.0
2008-11-05 03:30:00,1.49445,1.49455,1.4932,1.4932,580000000.0
2008-11-05 03:35:00,1.4932,1.49445,1.49245,1.49335,679400000.0
2008-11-05 03:40:00,1.49325,1.4935,1.49195,1.4928,1101000000.0
2008-11-05 03:45:00,1.4928,1.4952,1.49205,1.4951,774000000.0
2008-11-05 03:50:00,1.49515,1.49605,1.494,1.49525,1020400000.0
2008-11-05 03:55:00,1.49525,1.49545,1.49365,1.4938,1484200000.0
2008-11-05 04:00:00,1.4938,1.49485,1.4932,1.49455,953200000.0
2008-11-05 04:05:00,1.49455,1.49545,1.4934,1.49505,565000000.0
2008-11-05 04:10:00,1.49505,1.49675,1.49495,1.49655,277700000.0
2008-11-05 04:15:00,1.49655,1.49685,1.49515,1.49645,1032300000.0
2008-11-05 04:20:00,1.49645,1.49645,1.4947,1.49575,420200000.0
2008-11-05 04:25:00,1.49575,1.496,1.49475,1.49475,468300000.0
2008-11-05 04:30:00,1.49475,1.49795,1.49465,1.4971,678400000.0
2008-11-05 04:35:00,1.4969,1.49985,1.4965,1.49795,1095800005.0
2008-11-05 04:40:00,1.498,1.49875,1.49385,1.49405,964600002.0
2008-11-05 04:45:00,1.4938,1.49565,1.493,1.493,691600000.0
2008-11-05 04:50:00,1.4931,1.49385,1.4918,1.4918,1892400000.0
2008-11-05 04:55:00,1.4918,1.4937,1.4918,1.4934,1025600007.0
2008-11-05 05:00:00,1.4935,1.495,1.4916,1.49495,607200000.0
2008-11-05 05:05:00,1.49495,1.49625,1.49395,1.4941,504000000.0
2008-11-05 05:10:00,1.4941,1.4954,1.4921,1.4951,982200000.0
2008-11-05 05:15:00,1.4951,1.4979,1.4945,1.4954,979000000.0
2008-11-05 05:20:00,1.4954,1.49555,1.4937,1.49435,307600000.0
2008-11-05 05:25:00,1.49445,1.49735,1.49435,1.49735,485800000.0
2008-11-05 05:30:00,1.4972,1.4972,1.4949,1.49565,325000000.0
2008-11-05 05:35:00,1.49565,1.49565,1.4936,1.4939,259200000.0
2008-11-05 05:40:00,1.4939,1.4944,1.4923,1.4944,322300000.0
2008-11-05 05:45:00,1.49435,1.4953,1.4934,1.4951,271000000.0
2008-11-05 05:50:00,1.49515,1.49515,1.49385,1.4947,198200000.0
2008-11-05 05:55:00,1.49475,1.4971,1.49415,1.4948,471200000.0
2008-11-05 06:00:00,1.4948,1.4952,1.4937,1.4937,571600000.0
2008-11-05 06:05:00,1.4936,1.49515,1.49155,1.49155,729200000.0
2008-11-05 06:10:00,1.49165,1.4926,1.48905,1.48915,1091500000.0
2008-11-05 06:15:00,1.48915,1.48975,1.4849,1.4871,2124200001.0
2008-11-05 06:20:00,1.4871,1.48875,1.487,1.4878,506200000.0
2008-11-05 06:25:00,1.4877,1.48935,1.4863,1.48665,945400000.0
2008-11-05 06:30:00,1.48665,1.4893,1.48665,1.48755,636000000.0
2008-11-05 06:35:00,1.4876,1.48805,1.484,1.48595,1130100000.0
2008-11-05 06:40:00,1.48595,1.4889,1.4851,1.48855,1177000000.0
2008-11-05 06:45:00,1.4884,1.48865,1.4874,1.488,489000000.0
2008-11-05 06:50:00,1.488,1.4884,1.488,1.488,289000000.0
2008-11-05 06:55:00,1.488,1.4891,1.488,1.48895,239200000.0
2008-11-05 07:00:00,1.48895,1.48895,1.48565,1.4871,663000000.0
2008-11-05 07:05:00,1.4871,1.4876,1.48555,1.48675,1086000000.0
2008-11-05 07:10:00,1.48675,1.48685,1.4864,1.4864,370800000.0
2008-11-05 07:15:00,1.4864,1.4864,1.4839,1.4857,969100000.0
2008-11-05 07:20:00,1.4857,1.4871,1.4857,1.4864,746000000.0
2008-11-05 07:25:00,1.4864,1.4885,1.4864,1.48835,820000000.0
2008-11-05 07:30:00,1.48835,1.4886,1.4882,1.4882,330000000.0
2008-11-05 07:35:00,1.4882,1.49155,1.4882,1.4899,705500000.0
2008-11-05 07:40:00,1.4899,1.49135,1.4899,1.4909,547400000.0
2008-11-05 07:45:00,1.4909,1.4926,1.4909,1.4914,645300000.0
2008-11-05 07:50:00,1.4914,1.4914,1.4876,1.4878,417700000.0
2008-11-05 07:55:00,1.4878,1.4901,1.4878,1.4893,443300000.0
2008-11-05 08:00:00,1.4894,1.493,1.48815,1.4895,1010300000.0
2008-11-05 08:05:00,1.48955,1.48965,1.4871,1.48815,705200000.0
2008-11-05 08:10:00,1.4879,1.4892,1.48735,1.48815,1258200000.0
2008-11-05 08:15:00,1.4882,1.48955,1.48645,1.48745,1264400000.0
2008-11-05 08:20:00,1.4875,1.4956,1.4875,1.4915,1667000000.0
2008-11-05 08:25:00,1.4915,1.49335,1.4905,1.49285,1082600000.0
2008-11-05 08:30:00,1.49285,1.49285,1.4878,1.48845,1339600000.0
2008-11-05 08:35:00,1.48855,1.49085,1.4874,1.4884,773200000.0
2008-11-05 08:40:00,1.4884,1.48905,1.48705,1.4871,811400000.0
2008-11-05 08:45:00,1.48705,1.4877,1.48525,1.4865,1307000000.0
2008-11-05 08:50:00,1.48645,1.48685,1.48605,1.48655,469800000.0
2008-11-05 08:55:00,1.4865,1.48965,1.4856,1.48795,694400000.0
2008-11-05 09:00:00,1.48795,1.49015,1.4858,1.4867,3876400000.0
2008-11-05 09:05:00,1.4867,1.4878,1.4854,1.4876,5314600001.0
2008-11-05 09:10:00,1.48775,1.48875,1.48455,1.4859,2046400000.0
2008-11-05 09:15:00,1.48575,1.48735,1.48405,1.48735,2309600000.0
2008-11-05 09:20:00,1.48725,1.48885,1.4865,1.48875,2403900000.0
2008-11-05 09:25:00,1.4887,1.4907,1.4886,1.4896,1452200000.0
2008-11-05 09:30:00,1.4896,1.49145,1.4879,1.48835,2496600014.0
2008-11-05 09:35:00,1.48845,1.49345,1.48785,1.4931,1399000000.0
2008-11-05 09:40:00,1.49315,1.49395,1.49115,1.49165,1097600000.0
2008-11-05 09:45:00,1.49165,1.49195,1.487,1.4894,997000000.0
2008-11-05 09:50:00,1.48945,1.4936,1.4894,1.49245,950300000.0
2008-11-05 09:55:00,1.4926,1.4945,1.491,1.4935,827400000.0
2008-11-05 10:00:00,1.49345,1.4951,1.49295,1.49415,843200000.0
2008-11-05 10:05:00,1.49415,1.4942,1.49085,1.4911,1731000000.0
2008-11-05 10:10:00,1.49105,1.4918,1.48935,1.49145,1437200000.0
2008-11-05 10:15:00,1.49145,1.4918,1.4896,1.4896,1365000000.0
2008-11-05 10:20:00,1.4896,1.4896,1.4883,1.4883,928600000.0
2008-11-05 10:25:00,1.4883,1.4934,1.4883,1.4922,815500000.0
2008-11-05 10:30:00,1.4922,1.4941,1.4918,1.49345,827200000.0
2008-11-05 10:35:00,1.49345,1.49445,1.49275,1.49335,514900000.0
2008-11-05 10:40:00,1.4935,1.49475,1.49305,1.4946,585200000.0
2008-11-05 10:45:00,1.49465,1.4949,1.49225,1.4944,1109600000.0
2008-11-05 10:50:00,1.4944,1.49615,1.49415,1.4952,880800000.0
2008-11-05 10:55:00,1.4952,1.4962,1.49425,1.4946,761800000.0
2008-11-05 11:00:00,1.49465,1.49535,1.49275,1.49445,898200000.0
2008-11-05 11:05:00,1.4944,1.49475,1.49205,1.4933,1150920000.0
2008-11-05 11:10:00,1.49325,1.4937,1.4891,1.4908,1148400000.0
2008-11-05 11:15:00,1.49085,1.49445,1.49045,1.49275,966920000.0
2008-11-05 11:20:00,1.4927,1.49325,1.49205,1.4929,752000000.0
2008-11-05 11:25:00,1.4929,1.4942,1.4922,1.4939,939700000.0
2008-11-05 11:30:00,1.49395,1.4968,1.4938,1.4953,894000000.0
2008-11-05 11:35:00,1.4953,1.49645,1.495,1.49555,1580300000.0
2008-11-05 11:40:00,1.49555,1.49555,1.48745,1.4907,1705200000.0
2008-11-05 11:45:00,1.4901,1.49275,1.4882,1.4908,1493700000.0
2008-11-05 11:50:00,1.4909,1.49275,1.49,1.49245,1803200000.0
2008-11-05 11:55:00,1.49245,1.49405,1.49195,1.49345,1053000000.0
2008-11-05 12:00:00,1.4933,1.49715,1.4932,1.4957,975400000.0
2008-11-05 12:05:00,1.49585,1.49645,1.493,1.49425,1020000000.0
2008-11-05 12:10:00,1.4943,1.4944,1.49165,1.4925,737900000.0
2008-11-05 12:15:00,1.4925,1.4925,1.48775,1.48965,1788000000.0
2008-11-05 12:20:00,1.4894,1.4894,1.487,1.4891,3128400000.0
2008-11-05 12:25:00,1.4891,1.49145,1.48905,1.49105,1167700000.0
2008-11-05 12:30:00,1.4911,1.4921,1.4894,1.4894,891900000.0
2008-11-05 12:35:00,1.4894,1.4911,1.4894,1.49,1940120000.0
2008-11-05 12:40:00,1.48995,1.49295,1.48945,1.49255,1735700000.0
2008-11-05 12:45:00,1.4926,1.49265,1.4898,1.4898,1720400000.0
2008-11-05 12:50:00,1.4898,1.4916,1.4892,1.4905,1370500000.0
2008-11-05 12:55:00,1.49055,1.4915,1.4879,1.4881,846520000.0
2008-11-05 13:00:00,1.4882,1.4888,1.4878,1.4882,486700000.0
2008-11-05 13:05:00,1.4882,1.4882,1.48725,1.48795,487300000.0
2008-11-05 13:10:00,1.48805,1.4891,1.48805,1.4885,539400000.0
2008-11-05 13:15:00,1.48855,1.4901,1.4875,1.48925,597100000.0
2008-11-05 13:20:00,1.4892,1.48935,1.48735,1.48735,952900000.0
2008-11-05 13:25:00,1.4873,1.488,1.4862,1.4879,573700000.0
2008-11-05 13:30:00,1.4879,1.49055,1.48775,1.4898,752600000.0
2008-11-05 13:35:00,1.4898,1.49065,1.4875,1.489,1219200000.0
2008-11-05 13:40:00,1.4889,1.49055,1.48875,1.49055,1261200000.0
2008-11-05 13:45:00,1.4906,1.4925,1.49005,1.4904,1040600000.0
2008-11-05 13:50:00,1.49045,1.4933,1.4903,1.4925,1355800000.0
2008-11-05 13:55:00,1.49235,1.49315,1.48625,1.4885,1861700000.0
2008-11-05 14:00:00,1.4886,1.4962,1.4882,1.4902,1168620000.0
2008-11-05 14:05:00,1.49,1.49305,1.48955,1.4918,1601600000.0
2008-11-05 14:10:00,1.4911,1.49325,1.4908,1.4915,1148300000.0
2008-11-05 14:15:00,1.4915,1.4939,1.4913,1.49275,896100000.0
2008-11-05 14:20:00,1.49275,1.4933,1.49115,1.49125,700000000.0
2008-11-05 14:25:00,1.49125,1.4918,1.4901,1.49065,751800000.0
2008-11-05 14:30:00,1.49055,1.49105,1.4886,1.4908,874900000.0
2008-11-05 14:35:00,1.4908,1.49185,1.4902,1.49065,1151800000.0
2008-11-05 14:40:00,1.49065,1.49095,1.4884,1.4907,991200000.0
2008-11-05 14:45:00,1.49065,1.49065,1.4873,1.48815,988300002.0
2008-11-05 14:50:00,1.48815,1.48885,1.48735,1.4883,892000000.0
2008-11-05 14:55:00,1.4883,1.48885,1.48695,1.4878,916800000.0
2008-11-05 15:00:00,1.4877,1.4886,1.4859,1.4869,946400000.0
2008-11-05 15:05:00,1.48695,1.48775,1.4851,1.4868,924300000.0
2008-11-05 15:10:00,1.4868,1.4886,1.4856,1.4856,1134900000.0
2008-11-05 15:15:00,1.4856,1.4877,1.4849,1.4852,1387900000.0
2008-11-05 15:20:00,1.48525,1.48605,1.4841,1.4853,4140600018.0
2008-11-05 15:25:00,1.4853,1.48695,1.48465,1.48535,1257600000.0
2008-11-05 15:30:00,1.4854,1.4867,1.48475,1.4855,1029000000.0
2008-11-05 15:35:00,1.48555,1.48635,1.4843,1.4863,806000000.0
2008-11-05 15:40:00,1.48645,1.4868,1.48565,1.48635,744200000.0
2008-11-05 15:45:00,1.48635,1.48725,1.48505,1.4853,888800000.0
2008-11-05 15:50:00,1.4853,1.4856,1.4822,1.4838,1184900000.0
2008-11-05 15:55:00,1.48385,1.4855,1.48325,1.48375,907700000.0
2008-11-05 16:00:00,1.48375,1.485,1.48285,1.4847,1163500000.0
2008-11-05 16:05:00,1.4847,1.4861,1.48375,1.4857,1095200000.0
2008-11-05 16:10:00,1.4857,1.4874,1.4853,1.4863,957200000.0
2008-11-05 16:15:00,1.4863,1.487,1.48555,1.48625,782600000.0
2008-11-05 16:20:00,1.48625,1.48955,1.48625,1.48895,948900000.0
2008-11-05 16:25:00,1.489,1.4898,1.48855,1.48955,728800000.0
2008-11-05 16:30:00,1.48955,1.4905,1.4881,1.48815,930100000.0
2008-11-05 16:35:00,1.4882,1.49115,1.4882,1.4908,1081500000.0
2008-11-05 16:40:00,1.4908,1.4941,1.48995,1.49385,881400000.0
2008-11-05 16:45:00,1.4939,1.49485,1.4928,1.49365,1015900000.0
2008-11-05 16:50:00,1.4938,1.4942,1.49165,1.4925,807400000.0
2008-11-05 16:55:00,1.4925,1.49435,1.4915,1.49435,1000400000.0
2008-11-05 17:00:00,1.49445,1.4985,1.49345,1.49775,1237800000.0
2008-11-05 17:05:00,1.49785,1.4998,1.4972,1.4981,1110920000.0
2008-11-05 17:10:00,1.4981,1.502,1.4979,1.5015,1814300000.0
2008-11-05 17:15:00,1.50135,1.5059,1.5004,1.50325,1464399999.0
2008-11-05 17:20:00,1.50325,1.50495,1.5024,1.50395,983700000.0
2008-11-05 17:25:00,1.5044,1.50655,1.50345,1.5053,1289620000.0
2008-11-05 17:30:00,1.5053,1.50705,1.50495,1.5051,1415300000.0
2008-11-05 17:35:00,1.5051,1.50545,1.50125,1.5018,1610600000.0
2008-11-05 17:40:00,1.5018,1.5035,1.5008,1.5035,1172520000.0
2008-11-05 17:45:00,1.5035,1.50575,1.50315,1.50525,1223800000.0
2008-11-05 17:50:00,1.50525,1.5061,1.50315,1.5054,1087400000.0
2008-11-05 17:55:00,1.5058,1.51305,1.50525,1.51145,1155620000.0
2008-11-05 18:00:00,1.5113,1.51465,1.5113,1.5141,4203500014.0
2008-11-05 18:05:00,1.51475,1.51765,1.5121,1.51355,1738200000.0
2008-11-05 18:10:00,1.5136,1.51455,1.5121,1.51445,1564920001.0
2008-11-05 18:15:00,1.51445,1.5204,1.5139,1.5175,1538620000.0
2008-11-05 18:20:00,1.5175,1.5175,1.5156,1.51655,1701800002.0
2008-11-05 18:25:00,1.5167,1.5173,1.51475,1.5158,954700000.0
2008-11-05 18:30:00,1.51585,1.51675,1.5139,1.51415,1243000000.0
2008-11-05 18:35:00,1.51415,1.51485,1.51195,1.51205,1030699999.0
2008-11-05 18:40:00,1.51195,1.5131,1.5102,1.51165,1148040000.0
2008-11-05 18:45:00,1.51165,1.512,1.51015,1.51085,1204500000.0
2008-11-05 18:50:00,1.51085,1.51415,1.51055,1.5137,1352400000.0
2008-11-05 18:55:00,1.51375,1.51415,1.5102,1.5115,1053100000.0
2008-11-05 19:00:00,1.5116,1.5122,1.509,1.5115,869400000.0
2008-11-05 19:05:00,1.5115,1.5118,1.5065,1.50655,1205400000.0
2008-11-05 19:10:00,1.5065,1.50785,1.50185,1.503,3746100003.0
2008-11-05 19:15:00,1.503,1.5049,1.502,1.5034,3328800014.0
2008-11-05 19:20:00,1.5034,1.50495,1.5034,1.5036,1273700000.0
2008-11-05 19:25:00,1.50365,1.5047,1.5031,1.50335,1209100000.0
2008-11-05 19:30:00,1.50335,1.505,1.5033,1.50405,887000000.0
2008-11-05 19:35:00,1.5041,1.5055,1.50335,1.50515,781700000.0
2008-11-05 19:40:00,1.50515,1.50615,1.5036,1.5056,941300000.0
2008-11-05 19:45:00,1.50565,1.50705,1.5053,1.50685,1585000000.0
2008-11-05 19:50:00,1.50685,1.50745,1.5055,1.5055,1839500000.0
2008-11-05 19:55:00,1.5066,1.50865,1.5055,1.508,2058100004.0
2008-11-05 20:00:00,1.508,1.508,1.50455,1.50575,712200000.0
2008-11-05 20:05:00,1.50575,1.5086,1.50555,1.50805,1258200000.0
2008-11-05 20:10:00,1.50805,1.50835,1.50595,1.5065,1646000000.0
2008-11-05 20:15:00,1.5066,1.50825,1.5065,1.5067,2065600006.0
2008-11-05 20:20:00,1.5067,1.5077,1.5065,1.5065,2610900005.0
2008-11-05 20:25:00,1.5065,1.50745,1.50525,1.50625,1274400000.0
2008-11-05 20:30:00,1.5061,1.50705,1.5055,1.5066,1115400000.0
2008-11-05 20:35:00,1.5066,1.50825,1.5063,1.50745,550000000.0
2008-11-05 20:40:00,1.50745,1.50925,1.50745,1.5092,337300000.0
2008-11-05 20:45:00,1.50915,1.51155,1.5086,1.5089,1326100000.0
2008-11-05 20:50:00,1.50885,1.50885,1.506,1.5066,521800000.0
2008-11-05 20:55:00,1.50655,1.5076,1.50625,1.507,435400000.0
2008-11-05 21:00:00,1.50705,1.50755,1.5062,1.50635,492000000.0
2008-11-05 21:05:00,1.50645,1.50865,1.50575,1.50765,1013500000.0
2008-11-05 21:10:00,1.5077,1.5088,1.50735,1.50855,1211200000.0
2008-11-05 21:15:00,1.5085,1.5091,1.5072,1.5077,835400000.0
2008-11-05 21:20:00,1.50765,1.50865,1.5075,1.5083,1370200000.0
2008-11-05 21:25:00,1.50825,1.51025,1.50825,1.5101,722400000.0
2008-11-05 21:30:00,1.51025,1.51045,1.50845,1.5089,1472100000.0
2008-11-05 21:35:00,1.50885,1.51075,1.50815,1.51035,827600000.0
2008-11-05 21:40:00,1.5106,1.51095,1.50815,1.5089,1215600000.0
2008-11-05 21:45:00,1.5088,1.51015,1.50805,1.50895,1225000000.0
2008-11-05 21:50:00,1.50895,1.50995,1.5086,1.5088,996800000.0
2008-11-05 21:55:00,1.50895,1.5104,1.5082,1.5104,611500000.0
2008-11-05 22:00:00,1.5104,1.51045,1.5073,1.5075,660400000.0
2008-11-05 22:05:00,1.5075,1.50925,1.5074,1.5076,753500000.0
2008-11-05 22:10:00,1.5076,1.50925,1.5075,1.5085,522200000.0
2008-11-05 22:15:00,1.50855,1.50855,1.5064,1.5083,738400000.0
2008-11-05 22:20:00,1.5083,1.50845,1.50565,1.5057,372800000.0
2008-11-05 22:25:00,1.5057,1.507,1.50515,1.5068,406000000.0
2008-11-05 22:30:00,1.50685,1.50785,1.50565,1.50625,436700000.0
2008-11-05 22:35:00,1.50605,1.50815,1.5051,1.50595,787100000.0
2008-11-05 22:40:00,1.50585,1.50705,1.5038,1.50605,635600000.0
2008-11-05 22:45:00,1.50615,1.50705,1.50535,1.5062,613500000.0
2008-11-05 22:50:00,1.50615,1.5086,1.50535,1.5069,664600000.0
2008-11-05 22:55:00,1.5069,1.5087,1.5064,1.50815,587800000.0
2008-11-05 23:00:00,1.50815,1.50905,1.5074,1.508,465100000.0
2008-11-05 23:05:00,1.508,1.5091,1.5062,1.5083,395400000.0
2008-11-05 23:10:00,1.5084,1.5122,1.5084,1.51045,737000000.0
2008-11-05 23:15:00,1.5104,1.5139,1.51015,1.5106,448600000.0
2008-11-05 23:20:00,1.5106,1.5119,1.5102,1.51035,352800000.0
2008-11-05 23:25:00,1.51035,1.51295,1.51,1.51275,630600000.0
2008-11-05 23:30:00,1.5129,1.51435,1.512,1.51345,592700000.0
2008-11-05 23:35:00,1.5135,1.51495,1.51295,1.51395,447200000.0
2008-11-05 23:40:00,1.51395,1.51505,1.51365,1.51495,640800000.0
2008-11-05 23:45:00,1.51495,1.5156,1.514,1.51415,279800000.0
2008-11-05 23:50:00,1.51425,1.51535,1.51405,1.5148,286200000.0
2008-11-05 23:55:00,1.515,1.51565,1.51455,1.51475,324100000.0
2008-11-06 00:00:00,1.51475,1.5149,1.51085,1.51095,209800000.0
2008-11-06 00:05:00,1.511,1.51325,1.5108,1.5123,241600000.0
2008-11-06 00:10:00,1.51225,1.5123,1.50985,1.51075,327300000.0
2008-11-06 00:15:00,1.51075,1.5114,1.5106,1.511,252500000.0
2008-11-06 00:20:00,1.51105,1.5115,1.5105,1.5111,285800000.0
2008-11-06 00:25:00,1.51105,1.51105,1.50995,1.51015,154600000.0
2008-11-06 00:30:00,1.51015,1.5102,1.50895,1.50955,120700000.0
2008-11-06 00:35:00,1.5095,1.5119,1.50925,1.51145,185000000.0
2008-11-06 00:40:00,1.5119,1.5119,1.51095,1.5115,117600000.0
2008-11-06 00:45:00,1.5115,1.51215,1.5115,1.51155,95100000.0
2008-11-06 00:50:00,1.51155,1.5117,1.5076,1.5078,25200000.0
2008-11-06 00:55:00,1.5116,1.5116,1.5076,1.5116,9000000.0
2008-11-06 01:00:00,1.5119,1.51285,1.5116,1.5123,138800000.0
2008-11-06 01:05:00,1.51235,1.51415,1.51225,1.5136,181200000.0
2008-11-06 01:10:00,1.5135,1.5135,1.51295,1.5131,211200000.0
2008-11-06 01:15:00,1.5131,1.51355,1.51305,1.5135,121200000.0
2008-11-06 01:20:00,1.5135,1.51465,1.5135,1.51435,213200000.0
2008-11-06 01:25:00,1.51435,1.51475,1.5129,1.51295,167000000.0
2008-11-06 01:30:00,1.5129,1.5129,1.51045,1.5106,296900000.0
2008-11-06 01:35:00,1.51035,1.5105,1.5091,1.50925,288100000.0
2008-11-06 01:40:00,1.50925,1.51,1.50895,1.50895,245100000.0
2008-11-06 01:45:00,1.5086,1.5103,1.5086,1.5092,186800000.0
2008-11-06 01:50:00,1.5091,1.5094,1.5074,1.5076,379200000.0
2008-11-06 01:55:00,1.5076,1.5086,1.50735,1.5086,225200000.0
2008-11-06 02:00:00,1.5086,1.50885,1.5073,1.5086,162400000.0
2008-11-06 02:05:00,1.5086,1.50895,1.50755,1.50755,150100000.0
2008-11-06 02:10:00,1.5076,1.5082,1.5071,1.5082,127200000.0
2008-11-06 02:15:00,1.5082,1.5085,1.5071,1.5081,412400000.0
2008-11-06 02:20:00,1.5081,1.5082,1.5081,1.5082,169800000.0
2008-11-06 02:25:00,1.5082,1.50885,1.5081,1.5087,245200000.0
2008-11-06 02:30:00,1.50875,1.5095,1.50815,1.5094,579600000.0
2008-11-06 02:35:00,1.5095,1.5111,1.50885,1.5107,448800000.0
2008-11-06 02:40:00,1.51075,1.5122,1.50945,1.50975,365600000.0
2008-11-06 02:45:00,1.50975,1.51015,1.50935,1.50965,174600000.0
2008-11-06 02:50:00,1.50955,1.51005,1.50915,1.50935,164900000.0
2008-11-06 02:55:00,1.50925,1.50975,1.5091,1.5095,127800000.0
2008-11-06 03:00:00,1.5095,1.511,1.5058,1.511,400900000.0
2008-11-06 03:05:00,1.5108,1.51125,1.5077,1.5087,1532000000.0
2008-11-06 03:10:00,1.5089,1.5107,1.5076,1.5106,1163500000.0
2008-11-06 03:15:00,1.5109,1.5119,1.51,1.5108,845400000.0
2008-11-06 03:20:00,1.5108,1.51165,1.5105,1.51125,361200000.0
2008-11-06 03:25:00,1.51125,1.5119,1.5098,1.5112,411300000.0
2008-11-06 03:30:00,1.51115,1.5123,1.51115,1.51155,681000000.0
2008-11-06 03:35:00,1.51145,1.512,1.5102,1.5104,514500000.0
2008-11-06 03:40:00,1.5104,1.5104,1.5093,1.51,763600000.0
2008-11-06 03:45:00,1.51,1.5102,1.50925,1.5097,205000000.0
2008-11-06 03:50:00,1.5095,1.51035,1.5095,1.5102,196800000.0
2008-11-06 03:55:00,1.5102,1.51215,1.5097,1.5117,627900000.0
2008-11-06 04:00:00,1.5117,1.5132,1.5117,1.5128,407200000.0
2008-11-06 04:05:00,1.5129,1.51325,1.5113,1.5113,365800000.0
2008-11-06 04:10:00,1.5113,1.5125,1.51045,1.51205,618600000.0
2008-11-06 04:15:00,1.512,1.51285,1.5102,1.5102,427200000.0
2008-11-06 04:20:00,1.5102,1.51105,1.51005,1.5103,229000000.0
2008-11-06 04:25:00,1.51035,1.5109,1.5095,1.51065,299100000.0
2008-11-06 04:30:00,1.5107,1.51075,1.50835,1.50875,1100500000.0
2008-11-06 04:35:00,1.5087,1.50945,1.50825,1.5088,637500000.0
2008-11-06 04:40:00,1.5088,1.5095,1.50825,1.5086,1029000000.0
2008-11-06 04:45:00,1.5085,1.51,1.50845,1.5089,378200000.0
2008-11-06 04:50:00,1.5089,1.5097,1.5089,1.50945,441600000.0
2008-11-06 04:55:00,1.5094,1.5096,1.50885,1.50925,373700000.0
2008-11-06 05:00:00,1.50925,1.50995,1.50925,1.5097,574500000.0
2008-11-06 05:05:00,1.5097,1.51015,1.50875,1.51,840000000.0
2008-11-06 05:10:00,1.51005,1.51095,1.5084,1.5109,559200000.0
2008-11-06 05:15:00,1.511,1.5111,1.5088,1.5099,547200000.0
2008-11-06 05:20:00,1.50995,1.51035,1.50835,1.5086,407200000.0
2008-11-06 05:25:00,1.50875,1.5099,1.50795,1.5092,694200000.0
2008-11-06 05:30:00,1.5091,1.5108,1.5091,1.50995,452400000.0
2008-11-06 05:35:00,1.5099,1.5105,1.50915,1.50995,1107600000.0
2008-11-06 05:40:00,1.51005,1.5103,1.50855,1.5096,849000000.0
2008-11-06 05:45:00,1.5096,1.50995,1.5083,1.5093,280200000.0
2008-11-06 05:50:00,1.50935,1.511,1.50815,1.50915,471000000.0
2008-11-06 05:55:00,1.5092,1.5103,1.5087,1.51025,717400000.0
2008-11-06 06:00:00,1.51025,1.5119,1.5102,1.5112,1125200000.0
2008-11-06 06:05:00,1.51115,1.51115,1.50905,1.5098,771200000.0
2008-11-06 06:10:00,1.5097,1.51075,1.5091,1.5097,1126900000.0
2008-11-06 06:15:00,1.5097,1.51055,1.50885,1.5101,512400000.0
2008-11-06 06:20:00,1.51005,1.5112,1.51,1.5107,232200000.0
2008-11-06 06:25:00,1.5107,1.5129,1.51045,1.5126,922800000.0
2008-11-06 06:30:00,1.5121,1.5135,1.5118,1.5125,1028400000.0
2008-11-06 06:35:00,1.5125,1.5139,1.51105,1.51235,1492200000.0
2008-11-06 06:40:00,1.51215,1.5133,1.51095,1.5115,674600000.0
2008-11-06 06:45:00,1.5114,1.5117,1.51005,1.51015,476800000.0
2008-11-06 06:50:00,1.50975,1.51035,1.5093,1.50985,375400000.0
2008-11-06 06:55:00,1.50985,1.51075,1.5096,1.5103,297200000.0
2008-11-06 07:00:00,1.5103,1.51105,1.50885,1.50945,544300000.0
2008-11-06 07:05:00,1.5095,1.51255,1.50925,1.5119,326000000.0
2008-11-06 07:10:00,1.51195,1.5128,1.51125,1.51245,1012800000.0
2008-11-06 07:15:00,1.51245,1.5138,1.51235,1.5134,316600000.0
2008-11-06 07:20:00,1.5134,1.5138,1.51295,1.51305,382800000.0
2008-11-06 07:25:00,1.51305,1.5133,1.51265,1.5131,241600000.0
2008-11-06 07:30:00,1.51305,1.5131,1.5104,1.51095,1150400000.0
2008-11-06 07:35:00,1.51105,1.51285,1.51035,1.51275,861600000.0
2008-11-06 07:40:00,1.51275,1.51275,1.51115,1.51145,393900000.0
2008-11-06 07:45:00,1.5116,1.5122,1.51135,1.51215,240000000.0
2008-11-06 07:50:00,1.51215,1.51275,1.51175,1.5123,370800000.0
2008-11-06 07:55:00,1.5123,1.51505,1.51215,1.5142,841700000.0
2008-11-06 08:00:00,1.51425,1.51425,1.5095,1.5104,1023800000.0
2008-11-06 08:05:00,1.51035,1.51055,1.5087,1.5095,554600000.0
2008-11-06 08:10:00,1.5095,1.51005,1.50885,1.51,393400000.0
2008-11-06 08:15:00,1.51,1.51025,1.50925,1.5095,503400000.0
2008-11-06 08:20:00,1.5096,1.51035,1.50935,1.5096,764400000.0
2008-11-06 08:25:00,1.5097,1.51085,1.5097,1.5101,337900000.0
2008-11-06 08:30:00,1.51015,1.5104,1.5095,1.5102,259600000.0
2008-11-06 08:35:00,1.50975,1.51295,1.5096,1.51275,1463600000.0
2008-11-06 08:40:00,1.51265,1.5132,1.5117,1.51175,673600000.0
2008-11-06 08:45:00,1.51165,1.51165,1.5078,1.50905,2016000000.0
2008-11-06 08:50:00,1.5093,1.5101,1.5091,1.5098,583700000.0
2008-11-06 08:55:00,1.50985,1.51065,1.50965,1.51025,1005800000.0
2008-11-06 09:00:00,1.51025,1.51185,1.5098,1.51125,1625500000.0
2008-11-06 09:05:00,1.5113,1.5125,1.50895,1.50925,1519800000.0
2008-11-06 09:10:00,1.5092,1.5115,1.5083,1.51125,1810800000.0
2008-11-06 09:15:00,1.51125,1.51205,1.50735,1.50745,1635400000.0
2008-11-06 09:20:00,1.508,1.5089,1.505,1.50625,2503000000.0
2008-11-06 09:25:00,1.5061,1.50775,1.5061,1.5067,2019600000.0
2008-11-06 09:30:00,1.5068,1.5071,1.506,1.50625,1316000000.0
2008-11-06 09:35:00,1.50635,1.50655,1.50545,1.5063,1377200000.0
2008-11-06 09:40:00,1.5065,1.5085,1.5059,1.50765,1408400000.0
2008-11-06 09:45:00,1.50765,1.50835,1.5069,1.5074,1270400000.0
2008-11-06 09:50:00,1.5074,1.5083,1.50695,1.5071,1150600000.0
2008-11-06 09:55:00,1.50705,1.5081,1.5057,1.5078,566000000.0
2008-11-06 10:00:00,1.5078,1.5082,1.5063,1.5071,631100000.0
2008-11-06 10:05:00,1.5071,1.50925,1.50685,1.50785,690700000.0
2008-11-06 10:10:00,1.50795,1.51055,1.5066,1.5093,952900000.0
2008-11-06 10:15:00,1.5093,1.50975,1.5079,1.5081,762300000.0
2008-11-06 10:20:00,1.5081,1.5091,1.50675,1.5086,618300000.0
2008-11-06 10:25:00,1.5085,1.51,1.508,1.50945,712400000.0
2008-11-06 10:30:00,1.50945,1.511,1.5094,1.51095,758700000.0
2008-11-06 10:35:00,1.51095,1.5117,1.50975,1.5109,614600000.0
2008-11-06 10:40:00,1.511,1.51295,1.511,1.5126,746100000.0
2008-11-06 10:45:00,1.5126,1.51415,1.5117,1.51215,711100000.0
2008-11-06 10:50:00,1.51205,1.5134,1.51145,1.51315,598100000.0
2008-11-06 10:55:00,1.51315,1.5148,1.51255,1.51405,705800000.0
2008-11-06 11:00:00,1.51395,1.5153,1.5131,1.51465,532800000.0
2008-11-06 11:05:00,1.51475,1.5153,1.5132,1.5146,677000000.0
2008-11-06 11:10:00,1.5145,1.515,1.5129,1.51485,560100000.0
2008-11-06 11:15:00,1.51485,1.51485,1.5137,1.51415,527700000.0
2008-11-06 11:20:00,1.51415,1.51575,1.51375,1.51455,513700000.0
2008-11-06 11:25:00,1.5146,1.51605,1.51395,1.51505,991300000.0
2008-11-06 11:30:00,1.51505,1.5156,1.5136,1.51525,870300001.0
2008-11-06 11:35:00,1.51525,1.51585,1.5149,1.51555,539400000.0
2008-11-06 11:40:00,1.5156,1.51595,1.5143,1.51475,786100000.0
2008-11-06 11:45:00,1.51475,1.51545,1.51355,1.51395,927500000.0
2008-11-06 11:50:00,1.5139,1.51465,1.51145,1.512,903320000.0
2008-11-06 11:55:00,1.51195,1.5136,1.5118,1.5129,527400000.0
2008-11-06 12:00:00,1.51275,1.5133,1.51155,1.5125,635600000.0
2008-11-06 12:05:00,1.51255,1.51255,1.51145,1.512,537100000.0
2008-11-06 12:10:00,1.512,1.5121,1.51035,1.51145,732100000.0
2008-11-06 12:15:00,1.5115,1.51225,1.5107,1.51085,2041100000.0
2008-11-06 12:20:00,1.5108,1.51265,1.5095,1.51235,1156300000.0
2008-11-06 12:25:00,1.5124,1.5126,1.5096,1.51,930100000.0
2008-11-06 12:30:00,1.51025,1.51165,1.51005,1.5112,862300000.0
2008-11-06 12:35:00,1.51125,1.51125,1.50885,1.5091,649200000.0
2008-11-06 12:40:00,1.509,1.51065,1.50865,1.5102,1117700000.0
2008-11-06 12:45:00,1.51025,1.5118,1.50985,1.51135,1252900000.0
2008-11-06 12:50:00,1.51135,1.5117,1.5089,1.5115,1133300000.0
2008-11-06 12:55:00,1.5115,1.513,1.50715,1.5081,1711199999.0
2008-11-06 13:00:00,1.5087,1.50875,1.50225,1.50385,2068000000.0
2008-11-06 13:05:00,1.50435,1.5061,1.5031,1.5052,1529320000.0
2008-11-06 13:10:00,1.50525,1.50615,1.5045,1.5058,856400000.0
2008-11-06 13:15:00,1.5058,1.5071,1.5049,1.50685,715600000.0
2008-11-06 13:20:00,1.50685,1.50815,1.5068,1.5071,1541400000.0
2008-11-06 13:25:00,1.50715,1.50885,1.5065,1.50885,1053800000.0
2008-11-06 13:30:00,1.5089,1.51015,1.5078,1.509,695700000.0
2008-11-06 13:35:00,1.509,1.50955,1.5074,1.50765,829100000.0
2008-11-06 13:40:00,1.5077,1.5136,1.5077,1.51305,1116300000.0
2008-11-06 13:45:00,1.51305,1.5146,1.51195,1.5146,1116800000.0
2008-11-06 13:50:00,1.51455,1.51455,1.5123,1.5127,1100820000.0
2008-11-06 13:55:00,1.5127,1.51475,1.5114,1.51475,1262900000.0
2008-11-06 14:00:00,1.51485,1.5157,1.50245,1.50575,1807600000.0
2008-11-06 14:05:00,1.5056,1.50905,1.504,1.50745,1034800000.0
2008-11-06 14:10:00,1.50745,1.5082,1.5055,1.5082,1010200000.0
2008-11-06 14:15:00,1.5083,1.5086,1.50305,1.5042,946200000.0
2008-11-06 14:20:00,1.50415,1.50775,1.50315,1.5074,662100000.0
2008-11-06 14:25:00,1.50745,1.5075,1.5013,1.5028,1257120000.0
2008-11-06 14:30:00,1.5027,1.5061,1.5021,1.50465,1072600000.0
2008-11-06 14:35:00,1.50465,1.50535,1.5013,1.5021,1024320000.0
2008-11-06 14:40:00,1.50225,1.50545,1.50215,1.5032,1235500000.0
2008-11-06 14:45:00,1.50345,1.50345,1.49355,1.4967,2336800000.0
2008-11-06 14:50:00,1.4967,1.4999,1.49605,1.4996,1801800001.0
2008-11-06 14:55:00,1.49955,1.5,1.4957,1.4974,1478100000.0
2008-11-06 15:00:00,1.4974,1.49905,1.496,1.4986,1785600000.0
2008-11-06 15:05:00,1.49855,1.49985,1.4958,1.49605,1886320000.0
2008-11-06 15:10:00,1.49605,1.4981,1.49375,1.49665,2387900000.0
2008-11-06 15:15:00,1.49725,1.49835,1.4962,1.49835,1367800000.0
2008-11-06 15:20:00,1.4984,1.4985,1.4944,1.4944,2405620000.0
2008-11-06 15:25:00,1.4944,1.49465,1.48835,1.4898,2001930000.0
2008-11-06 15:30:00,1.4899,1.4899,1.486,1.48845,1538000000.0
2008-11-06 15:35:00,1.4886,1.4923,1.4886,1.49015,2054900000.0
2008-11-06 15:40:00,1.4905,1.49375,1.4903,1.493,2356400000.0
2008-11-06 15:45:00,1.493,1.49355,1.49145,1.49245,1983120000.0
2008-11-06 15:50:00,1.49255,1.4943,1.4921,1.4924,1559200000.0
2008-11-06 15:55:00,1.4924,1.49375,1.4918,1.4927,1518000000.0
2008-11-06 16:00:00,1.4927,1.49395,1.49035,1.4939,1626500000.0
2008-11-06 16:05:00,1.494,1.4951,1.4931,1.49475,1445400000.0
2008-11-06 16:10:00,1.49475,1.49645,1.4943,1.49595,1722120000.0
2008-11-06 16:15:00,1.49595,1.49715,1.4933,1.4957,1633900000.0
2008-11-06 16:20:00,1.4957,1.4972,1.4947,1.4962,1299800000.0
2008-11-06 16:25:00,1.4962,1.49755,1.49515,1.4967,1175200000.0
2008-11-06 16:30:00,1.49695,1.49895,1.49515,1.4981,2298500000.0
2008-11-06 16:35:00,1.4981,1.50355,1.4981,1.5021,2400800000.0
2008-11-06 16:40:00,1.50225,1.5043,1.50145,1.50315,1994900000.0
2008-11-06 16:45:00,1.50315,1.50335,1.501,1.5016,2230900000.0
2008-11-06 16:50:00,1.50165,1.50225,1.4997,1.50045,1358800000.0
2008-11-06 16:55:00,1.50045,1.50105,1.4988,1.50045,1637300000.0
2008-11-06 17:00:00,1.5005,1.5034,1.49975,1.50065,899900000.0
2008-11-06 17:05:00,1.5008,1.5028,1.50005,1.50035,1636100000.0
2008-11-06 17:10:00,1.50025,1.5032,1.5002,1.5032,1679600000.0
2008-11-06 17:15:00,1.5032,1.5052,1.5028,1.50495,1816400000.0
2008-11-06 17:20:00,1.5048,1.50675,1.5031,1.50655,1635200000.0
2008-11-06 17:25:00,1.5066,1.507,1.5052,1.50665,1096500000.0
2008-11-06 17:30:00,1.50665,1.50705,1.5044,1.5053,1297500000.0
2008-11-06 17:35:00,1.5053,1.5069,1.5043,1.506,1396600000.0
2008-11-06 17:40:00,1.506,1.5093,1.5052,1.5088,1928800000.0
2008-11-06 17:45:00,1.50885,1.50885,1.5069,1.50785,1680700000.0
2008-11-06 17:50:00,1.5078,1.50915,1.5071,1.5086,1162400000.0
2008-11-06 17:55:00,1.50885,1.51045,1.50645,1.50655,1581000000.0
2008-11-06 18:00:00,1.50665,1.50665,1.50385,1.50455,1608700000.0
2008-11-06 18:05:00,1.50465,1.5059,1.50225,1.50585,1537300000.0
2008-11-06 18:10:00,1.5059,1.50615,1.5025,1.50285,1467000000.0
2008-11-06 18:15:00,1.50295,1.50295,1.5003,1.5022,1730600000.0
2008-11-06 18:20:00,1.50235,1.5061,1.5019,1.50575,1488400000.0
2008-11-06 18:25:00,1.50575,1.5063,1.5036,1.50475,1666400000.0
2008-11-06 18:30:00,1.50475,1.50635,1.5045,1.50555,1240200000.0
2008-11-06 18:35:00,1.50545,1.5064,1.5039,1.5047,1804100000.0
2008-11-06 18:40:00,1.50475,1.50635,1.5041,1.50575,1147600000.0
2008-11-06 18:45:00,1.5056,1.50865,1.5051,1.50785,1637900000.0
2008-11-06 18:50:00,1.5078,1.509,1.5061,1.5071,1454800000.0
2008-11-06 18:55:00,1.507,1.50795,1.5062,1.5073,1302000000.0
2008-11-06 19:00:00,1.50715,1.50715,1.5051,1.5057,945200000.0
2008-11-06 19:05:00,1.5057,1.5061,1.5034,1.5039,1477800000.0
2008-11-06 19:10:00,1.5039,1.50685,1.5039,1.5062,1524900000.0
2008-11-06 19:15:00,1.50625,1.5071,1.5058,1.50625,1534600000.0
2008-11-06 19:20:00,1.50615,1.50755,1.5051,1.5073,806300000.0
2008-11-06 19:25:00,1.5072,1.50785,1.5071,1.5071,1183600000.0
2008-11-06 19:30:00,1.5071,1.5104,1.5056,1.50945,1564000000.0
2008-11-06 19:35:00,1.5094,1.5101,1.5086,1.50895,1576100000.0
2008-11-06 19:40:00,1.5089,1.5117,1.508,1.51125,1378500000.0
2008-11-06 19:45:00,1.51125,1.512,1.5107,1.51135,960000000.0
2008-11-06 19:50:00,1.51135,1.51175,1.5106,1.5109,945100000.0
2008-11-06 19:55:00,1.5109,1.51215,1.51005,1.51195,1277300000.0
2008-11-06 20:00:00,1.51195,1.5133,1.51095,1.5121,1402500000.0
2008-11-06 20:05:00,1.51205,1.51395,1.51095,1.513,2064800000.0
2008-11-06 20:10:00,1.5129,1.51295,1.51045,1.51155,1682700000.0
2008-11-06 20:15:00,1.51135,1.51215,1.5101,1.51195,541200000.0
2008-11-06 20:20:00,1.51195,1.51285,1.51125,1.5113,988000000.0
2008-11-06 20:25:00,1.5113,1.51285,1.51085,1.5119,794600000.0
2008-11-06 20:30:00,1.5119,1.5131,1.5115,1.5126,1294600000.0
2008-11-06 20:35:00,1.5126,1.5138,1.5114,1.51345,2051700000.0
2008-11-06 20:40:00,1.51345,1.51345,1.51175,1.5121,1329400000.0
2008-11-06 20:45:00,1.5121,1.51225,1.51055,1.511,999500000.0
2008-11-06 20:50:00,1.511,1.5121,1.5107,1.5116,1324600000.0
2008-11-06 20:55:00,1.51175,1.51215,1.5107,1.511,1279000000.0
2008-11-06 21:00:00,1.511,1.51155,1.5096,1.5105,1160200000.0
2008-11-06 21:05:00,1.51045,1.5125,1.51045,1.5108,1507700000.0
2008-11-06 21:10:00,1.5108,1.5114,1.50865,1.5109,1285800000.0
2008-11-06 21:15:00,1.51085,1.51195,1.50965,1.5111,1191900000.0
2008-11-06 21:20:00,1.51115,1.51175,1.5102,1.51105,1026500000.0
2008-11-06 21:25:00,1.5111,1.5114,1.5098,1.51085,1457900000.0
2008-11-06 21:30:00,1.5109,1.51165,1.5104,1.511,1413100000.0
2008-11-06 21:35:00,1.51105,1.51345,1.51105,1.51325,1395700000.0
2008-11-06 21:40:00,1.5134,1.51405,1.5122,1.51385,1769100000.0
2008-11-06 21:45:00,1.51375,1.5159,1.51375,1.51415,1603200000.0
2008-11-06 21:50:00,1.5141,1.51525,1.5133,1.5139,1987300000.0
2008-11-06 21:55:00,1.5139,1.5149,1.5135,1.51415,1517400000.0
2008-11-06 22:00:00,1.5141,1.51485,1.513,1.5142,1347300000.0
2008-11-06 22:05:00,1.51425,1.5144,1.51285,1.5142,1504200000.0
2008-11-06 22:10:00,1.5142,1.515,1.51355,1.5145,617700000.0
2008-11-06 22:15:00,1.5145,1.5163,1.51445,1.51535,947200000.0
2008-11-06 22:20:00,1.51535,1.51575,1.5148,1.515,923100000.0
2008-11-06 22:25:00,1.515,1.5152,1.51255,1.51255,633600000.0
2008-11-06 22:30:00,1.51255,1.5141,1.5122,1.51365,1383100000.0
2008-11-06 22:35:00,1.5136,1.51425,1.51285,1.51355,1200000000.0
2008-11-06 22:40:00,1.51355,1.5146,1.51315,1.5145,1531800000.0
2008-11-06 22:45:00,1.5145,1.51555,1.5138,1.51545,1028800000.0
2008-11-06 22:50:00,1.51545,1.51555,1.51435,1.51485,572800000.0
2008-11-06 22:55:00,1.51485,1.516,1.51415,1.51485,536500000.0
2008-11-06 23:00:00,1.5149,1.51525,1.51355,1.5149,1491800000.0
2008-11-06 23:05:00,1.5149,1.5176,1.51435,1.5171,1070600000.0
2008-11-06 23:10:00,1.517,1.5183,1.51605,1.51665,981600000.0
2008-11-06 23:15:00,1.51655,1.5168,1.51375,1.5138,744400000.0
2008-11-06 23:20:00,1.51395,1.51485,1.5129,1.51455,1751000000.0
2008-11-06 23:25:00,1.5146,1.51515,1.5139,1.51435,725400000.0
2008-11-06 23:30:00,1.5144,1.51675,1.51415,1.51625,837200000.0
2008-11-06 23:35:00,1.51645,1.51855,1.5163,1.51855,791400000.0
2008-11-06 23:40:00,1.51855,1.5211,1.5181,1.5209,924200000.0
2008-11-06 23:45:00,1.52085,1.52245,1.52035,1.52165,841900000.0
2008-11-06 23:50:00,1.52155,1.5236,1.52095,1.52175,835400000.0
2008-11-06 23:55:00,1.52175,1.5233,1.52175,1.52265,1065400000.0
2008-11-07 00:00:00,1.5225,1.52365,1.5223,1.5233,186000000.0
2008-11-07 00:05:00,1.5232,1.5232,1.52205,1.52265,154900000.0
2008-11-07 00:10:00,1.52265,1.52335,1.5218,1.5218,191700000.0
2008-11-07 00:15:00,1.5217,1.52295,1.52145,1.52295,401000000.0
2008-11-07 00:20:00,1.52305,1.5258,1.5229,1.5248,651000000.0
2008-11-07 00:25:00,1.5249,1.525,1.5236,1.5238,395800000.0
2008-11-07 00:30:00,1.524,1.524,1.5216,1.5216,359200000.0
2008-11-07 00:35:00,1.52165,1.52195,1.518,1.51835,805600000.0
2008-11-07 00:40:00,1.5183,1.5195,1.51755,1.51925,388600000.0
2008-11-07 00:45:00,1.51915,1.5196,1.5182,1.5186,291600000.0
2008-11-07 00:50:00,1.5186,1.5189,1.5183,1.5189,300000000.0
2008-11-07 00:55:00,1.5189,1.5189,1.5171,1.5176,110500000.0
2008-11-07 01:00:00,1.5176,1.51915,1.5176,1.519,271300000.0
2008-11-07 01:05:00,1.5189,1.52015,1.51795,1.5194,269700000.0
2008-11-07 01:10:00,1.5194,1.52005,1.51835,1.51865,161400000.0
2008-11-07 01:15:00,1.51865,1.51935,1.5179,1.51855,303100000.0
2008-11-07 01:20:00,1.5186,1.51985,1.51755,1.51865,552000000.0
2008-11-07 01:25:00,1.51855,1.5204,1.51845,1.51955,952000000.0
2008-11-07 01:30:00,1.5196,1.5202,1.519,1.51985,573000000.0
2008-11-07 01:35:00,1.51985,1.52175,1.51935,1.52075,398600000.0
2008-11-07 01:40:00,1.5206,1.52105,1.51945,1.5195,189800000.0
2008-11-07 01:45:00,1.5195,1.5198,1.51805,1.5182,239200000.0
2008-11-07 01:50:00,1.5182,1.5199,1.5181,1.5198,575300000.0
2008-11-07 01:55:00,1.5198,1.5203,1.5186,1.5189,570900000.0
2008-11-07 02:00:00,1.51895,1.5199,1.5189,1.51935,898800000.0
2008-11-07 02:05:00,1.5196,1.52045,1.5192,1.5201,1126100000.0
2008-11-07 02:10:00,1.52015,1.52015,1.5184,1.5187,684000000.0
2008-11-07 02:15:00,1.5187,1.5197,1.51825,1.5184,465600000.0
2008-11-07 02:20:00,1.5184,1.5199,1.5182,1.51965,501400000.0
2008-11-07 02:25:00,1.5194,1.52015,1.5185,1.5192,737700000.0
2008-11-07 02:30:00,1.51915,1.5197,1.5188,1.51915,569800000.0
2008-11-07 02:35:00,1.51915,1.51955,1.5177,1.5184,544200000.0
2008-11-07 02:40:00,1.5184,1.5198,1.5183,1.5192,365800001.0
2008-11-07 02:45:00,1.5192,1.5192,1.51765,1.51845,451604500.0
2008-11-07 02:50:00,1.51845,1.51895,1.5175,1.5176,975400000.0
2008-11-07 02:55:00,1.51765,1.51805,1.5171,1.51725,904400000.0
2008-11-07 03:00:00,1.51725,1.5179,1.5164,1.517,1173000000.0
2008-11-07 03:05:00,1.517,1.5186,1.517,1.51845,925200000.0
2008-11-07 03:10:00,1.5184,1.5207,1.5184,1.51995,1029600000.0
2008-11-07 03:15:00,1.5194,1.52005,1.51795,1.51905,923900000.0
2008-11-07 03:20:00,1.5191,1.5203,1.5181,1.5203,825200000.0
2008-11-07 03:25:00,1.5204,1.5232,1.5194,1.5218,830000000.0
2008-11-07 03:30:00,1.5214,1.52355,1.521,1.5219,833800000.0
2008-11-07 03:35:00,1.5219,1.52435,1.52105,1.52415,787000000.0
2008-11-07 03:40:00,1.52415,1.52435,1.5227,1.5236,836300000.0
2008-11-07 03:45:00,1.52355,1.52365,1.5222,1.5236,577300000.0
2008-11-07 03:50:00,1.5236,1.5243,1.52265,1.5238,685500002.0
2008-11-07 03:55:00,1.52385,1.52565,1.5234,1.52525,584300000.0
2008-11-07 04:00:00,1.52525,1.52565,1.5238,1.52505,830700000.0
2008-11-07 04:05:00,1.52505,1.5262,1.5243,1.5246,528100000.0
2008-11-07 04:10:00,1.5245,1.52535,1.52355,1.5246,692400000.0
2008-11-07 04:15:00,1.5246,1.52495,1.52405,1.52405,628500000.0
2008-11-07 04:20:00,1.52385,1.52735,1.5236,1.5258,1159200000.0
2008-11-07 04:25:00,1.5259,1.52725,1.52545,1.52635,1257700000.0
2008-11-07 04:30:00,1.5263,1.5273,1.5256,1.5261,522800000.0
2008-11-07 04:35:00,1.52605,1.5282,1.5259,1.52715,1273100000.0
2008-11-07 04:40:00,1.5274,1.5277,1.5267,1.52705,1001400000.0
2008-11-07 04:45:00,1.52705,1.52935,1.52675,1.52745,1145100000.0
2008-11-07 04:50:00,1.52755,1.52755,1.5267,1.52695,947000000.0
2008-11-07 04:55:00,1.52715,1.5276,1.52485,1.52565,740500000.0
2008-11-07 05:00:00,1.5256,1.5262,1.52495,1.5253,571600000.0
2008-11-07 05:05:00,1.5257,1.5272,1.5255,1.52665,289200000.0
2008-11-07 05:10:00,1.52625,1.5264,1.5251,1.5253,755800000.0
2008-11-07 05:15:00,1.5253,1.52535,1.5238,1.52465,998400000.0
2008-11-07 05:20:00,1.5247,1.5254,1.5243,1.52505,273600000.0
2008-11-07 05:25:00,1.5249,1.52565,1.52375,1.5248,641200000.0
2008-11-07 05:30:00,1.52475,1.52625,1.5243,1.526,576000000.0
2008-11-07 05:35:00,1.526,1.5268,1.5255,1.5259,989200000.0
2008-11-07 05:40:00,1.5261,1.5267,1.5252,1.52555,490900000.0
2008-11-07 05:45:00,1.5256,1.52645,1.5252,1.5262,1123500000.0
2008-11-07 05:50:00,1.52615,1.52835,1.5253,1.52575,953900000.0
2008-11-07 05:55:00,1.52575,1.5262,1.5251,1.5262,877900001.0
2008-11-07 06:00:00,1.52615,1.52615,1.5247,1.52555,1180400000.0
2008-11-07 06:05:00,1.52555,1.52655,1.5254,1.5261,604400000.0
2008-11-07 06:10:00,1.52605,1.52695,1.52395,1.5243,828500000.0
2008-11-07 06:15:00,1.5243,1.5258,1.524,1.52575,478600000.0
2008-11-07 06:20:00,1.52565,1.52565,1.5239,1.5239,902700000.0
2008-11-07 06:25:00,1.52395,1.5241,1.5234,1.5237,771400000.0
2008-11-07 06:30:00,1.5239,1.5263,1.5229,1.524,1426700000.0
2008-11-07 06:35:00,1.52405,1.52405,1.52095,1.5218,990200000.0
2008-11-07 06:40:00,1.5221,1.52375,1.5167,1.52085,1290900000.0
2008-11-07 06:45:00,1.52085,1.52475,1.5194,1.5224,943400000.0
2008-11-07 06:50:00,1.52235,1.5248,1.5217,1.52355,696400000.0
2008-11-07 06:55:00,1.5235,1.52425,1.5223,1.5229,902600000.0
2008-11-07 07:00:00,1.523,1.5241,1.5221,1.52225,1065200000.0
2008-11-07 07:05:00,1.52235,1.523,1.52135,1.52135,703500000.0
2008-11-07 07:10:00,1.5215,1.52225,1.51935,1.5207,413400000.0
2008-11-07 07:15:00,1.5208,1.5258,1.52075,1.52205,851000000.0
2008-11-07 07:20:00,1.522,1.5272,1.52095,1.5245,605000000.0
2008-11-07 07:25:00,1.5245,1.5258,1.5243,1.5252,673600000.0
2008-11-07 07:30:00,1.52515,1.5279,1.525,1.5258,985300000.0
2008-11-07 07:35:00,1.5258,1.5259,1.5238,1.5248,688800000.0
2008-11-07 07:40:00,1.5248,1.5257,1.5248,1.52565,239600000.0
2008-11-07 07:45:00,1.52555,1.5288,1.52475,1.5264,1252600000.0
2008-11-07 07:50:00,1.52635,1.52635,1.5247,1.5251,1254600000.0
2008-11-07 07:55:00,1.5252,1.5263,1.52425,1.52545,774400000.0
2008-11-07 08:00:00,1.5254,1.5254,1.52435,1.52495,711500000.0
2008-11-07 08:05:00,1.52485,1.52625,1.5246,1.5257,1219800000.0
2008-11-07 08:10:00,1.5257,1.5264,1.52525,1.5254,1340400000.0
2008-11-07 08:15:00,1.52535,1.5264,1.5253,1.52535,1436000000.0
2008-11-07 08:20:00,1.52535,1.5255,1.52345,1.5239,828600000.0
2008-11-07 08:25:00,1.5238,1.52395,1.52265,1.52265,913000000.0
2008-11-07 08:30:00,1.5227,1.5236,1.52135,1.52215,1288000000.0
2008-11-07 08:35:00,1.5221,1.5235,1.52155,1.5235,645400000.0
2008-11-07 08:40:00,1.52355,1.52655,1.5231,1.52605,686600000.0
2008-11-07 08:45:00,1.526,1.52615,1.52415,1.5257,1377400000.0
2008-11-07 08:50:00,1.52565,1.52745,1.52565,1.5269,523600000.0
2008-11-07 08:55:00,1.52695,1.52775,1.5258,1.52735,1156700000.0
2008-11-07 09:00:00,1.5273,1.53,1.52695,1.5288,1401600000.0
2008-11-07 09:05:00,1.5288,1.53065,1.52775,1.52935,1440000000.0
2008-11-07 09:10:00,1.52945,1.5296,1.5274,1.52865,1275900000.0
2008-11-07 09:15:00,1.5287,1.53115,1.5278,1.52795,1155900000.0
2008-11-07 09:20:00,1.52805,1.5303,1.5272,1.53,976000000.0
2008-11-07 09:25:00,1.52995,1.5313,1.5278,1.52875,1821800000.0
2008-11-07 09:30:00,1.5289,1.5296,1.52775,1.52845,1513000000.0
2008-11-07 09:35:00,1.5283,1.53015,1.5269,1.53,1322100000.0
2008-11-07 09:40:00,1.53015,1.5319,1.52965,1.5307,1635000000.0
2008-11-07 09:45:00,1.5304,1.5311,1.5286,1.52935,1207000000.0
2008-11-07 09:50:00,1.5294,1.5313,1.5292,1.5299,1815920000.0
2008-11-07 09:55:00,1.53035,1.533,1.52955,1.53245,1426800000.0
2008-11-07 10:00:00,1.5325,1.5337,1.5298,1.5324,2366100000.0
2008-11-07 10:05:00,1.53255,1.534,1.5319,1.5332,2332100000.0
2008-11-07 10:10:00,1.53325,1.53475,1.53285,1.53315,2241600000.0
2008-11-07 10:15:00,1.53315,1.5353,1.53105,1.53185,1920720000.0
2008-11-07 10:20:00,1.5319,1.5323,1.5191,1.5317,1068500000.0
2008-11-07 10:25:00,1.53175,1.53195,1.5271,1.52905,2527700000.0
2008-11-07 10:30:00,1.529,1.534,1.52765,1.5292,2116300000.0
2008-11-07 10:35:00,1.5292,1.53095,1.5272,1.5304,2445400000.0
2008-11-07 10:40:00,1.53025,1.5312,1.52845,1.53055,1579020000.0
2008-11-07 10:45:00,1.53055,1.5323,1.53045,1.5312,968400000.0
2008-11-07 10:50:00,1.53105,1.5312,1.5266,1.5268,1358720000.0
2008-11-07 10:55:00,1.52685,1.53195,1.52655,1.53115,1876500000.0
2008-11-07 11:00:00,1.5315,1.53455,1.52995,1.5313,2592600000.0
2008-11-07 11:05:00,1.5313,1.5325,1.53035,1.5322,2097800000.0
2008-11-07 11:10:00,1.5321,1.53345,1.53015,1.53055,899520000.0
2008-11-07 11:15:00,1.53055,1.53235,1.53005,1.5311,1034900000.0
2008-11-07 11:20:00,1.53105,1.5314,1.5298,1.53115,2150000000.0
2008-11-07 11:25:00,1.53115,1.5319,1.52865,1.5305,1839700000.0
2008-11-07 11:30:00,1.53065,1.5327,1.5284,1.52945,2254200000.0
2008-11-07 11:35:00,1.52935,1.53205,1.5285,1.53105,849920000.0
2008-11-07 11:40:00,1.5311,1.5318,1.52765,1.5304,1881200000.0
2008-11-07 11:45:00,1.5304,1.53165,1.5283,1.52905,2498800000.0
2008-11-07 11:50:00,1.52905,1.53065,1.529,1.529,1619000000.0
2008-11-07 11:55:00,1.52905,1.5308,1.5286,1.5304,2359400000.0
2008-11-07 12:00:00,1.5304,1.53475,1.5304,1.534,1145820000.0
2008-11-07 12:05:00,1.534,1.5349,1.52885,1.5307,1312600000.0
2008-11-07 12:10:00,1.53065,1.5312,1.527,1.5279,2135920000.0
2008-11-07 12:15:00,1.5279,1.52815,1.52725,1.528,2161799999.0
2008-11-07 12:20:00,1.528,1.5296,1.52795,1.5288,537600000.0
2008-11-07 12:25:00,1.5288,1.52935,1.528,1.5285,298000000.0
2008-11-07 12:30:00,1.5285,1.5287,1.52695,1.5272,1034640000.0
2008-11-07 12:35:00,1.52775,1.5296,1.5276,1.5287,579600000.0
2008-11-07 12:40:00,1.52865,1.52925,1.5264,1.52645,1178800000.0
2008-11-07 12:45:00,1.52645,1.5277,1.5264,1.5265,1852900000.0
2008-11-07 12:50:00,1.5265,1.52725,1.52585,1.52635,566420000.0
2008-11-07 12:55:00,1.5264,1.5264,1.52455,1.5253,1512500000.0
2008-11-07 13:00:00,1.5252,1.52655,1.52495,1.52595,1538899999.0
2008-11-07 13:05:00,1.52595,1.52775,1.52315,1.5243,1616900000.0
2008-11-07 13:10:00,1.5243,1.5255,1.52195,1.5244,1948100000.0
2008-11-07 13:15:00,1.5244,1.5262,1.52405,1.52615,1799800000.0
2008-11-07 13:20:00,1.5261,1.5264,1.52505,1.52605,794700000.0
2008-11-07 13:25:00,1.52605,1.52635,1.52415,1.5249,1210700002.0
2008-11-07 13:30:00,1.52485,1.5252,1.52325,1.52345,1008220001.0
2008-11-07 13:35:00,1.5236,1.52605,1.5221,1.52265,1321000000.0
2008-11-07 13:40:00,1.5226,1.52305,1.52125,1.52255,861200001.0
2008-11-07 13:45:00,1.5236,1.5237,1.52065,1.52225,692000001.0
2008-11-07 13:50:00,1.5222,1.52495,1.5218,1.5242,585640000.0
2008-11-07 13:55:00,1.5242,1.5309,1.5241,1.5305,1058220000.0
2008-11-07 14:00:00,1.53065,1.53065,1.5257,1.52885,1297500000.0
2008-11-07 14:05:00,1.5288,1.53285,1.52695,1.527,1028420000.0
2008-11-07 14:10:00,1.52755,1.5292,1.5271,1.52915,616400000.0
2008-11-07 14:15:00,1.5291,1.5307,1.5285,1.5292,728920000.0
2008-11-07 14:20:00,1.5292,1.5292,1.5269,1.5281,763400000.0
2008-11-07 14:25:00,1.5281,1.52935,1.5277,1.5293,651300000.0
2008-11-07 14:30:00,1.5293,1.52945,1.5281,1.5284,627920000.0
2008-11-07 14:35:00,1.5284,1.52935,1.5283,1.52925,450900000.0
2008-11-07 14:40:00,1.5292,1.5292,1.52695,1.52835,506020000.0
2008-11-07 14:45:00,1.52835,1.5286,1.52595,1.52645,507400000.0
2008-11-07 14:50:00,1.52645,1.5266,1.5232,1.5242,760340000.0
2008-11-07 14:55:00,1.5242,1.52425,1.52255,1.52285,958740000.0
2008-11-07 15:00:00,1.5228,1.52385,1.52185,1.522,799100000.0
2008-11-07 15:05:00,1.52235,1.5231,1.52145,1.5225,629540000.0
2008-11-07 15:10:00,1.5225,1.5235,1.52185,1.52195,949900000.0
2008-11-07 15:15:00,1.52195,1.523,1.52135,1.5227,1017900000.0
2008-11-07 15:20:00,1.5227,1.5229,1.5193,1.52145,1229920000.0
2008-11-07 15:25:00,1.52135,1.5249,1.5161,1.5166,1578200000.0
2008-11-07 15:30:00,1.5166,1.52335,1.51585,1.52145,1365940000.0
2008-11-07 15:35:00,1.52145,1.52375,1.51835,1.51905,1230720000.0
2008-11-07 15:40:00,1.519,1.5198,1.5165,1.51755,1391960000.0
2008-11-07 15:45:00,1.5178,1.5183,1.5159,1.5164,1243820000.0
2008-11-07 15:50:00,1.5164,1.5197,1.5164,1.519,1583800000.0
2008-11-07 15:55:00,1.5191,1.5204,1.5173,1.51785,1314120000.0
2008-11-07 16:00:00,1.5179,1.51845,1.5161,1.5175,1494420001.0
2008-11-07 16:05:00,1.5175,1.5176,1.5146,1.5164,950300000.0
2008-11-07 16:10:00,1.51655,1.5174,1.51535,1.5168,981900000.0
2008-11-07 16:15:00,1.51655,1.51915,1.5158,1.51825,966100000.0
2008-11-07 16:20:00,1.51825,1.51825,1.51485,1.5161,930900000.0
2008-11-07 16:25:00,1.5161,1.517,1.5132,1.51355,1027700000.0
2008-11-07 16:30:00,1.51355,1.5139,1.50615,1.5078,1043200000.0
2008-11-07 16:35:00,1.50775,1.50875,1.5059,1.5064,1561220000.0
2008-11-07 16:40:00,1.5065,1.5083,1.5061,1.5068,1369300006.0
2008-11-07 16:45:00,1.5068,1.5086,1.5058,1.5078,981900000.0
2008-11-07 16:50:00,1.5078,1.51025,1.5071,1.5085,911900000.0
2008-11-07 16:55:00,1.5085,1.50935,1.5049,1.5049,728800000.0
2008-11-07 17:00:00,1.5049,1.5051,1.50205,1.5028,735700000.0
2008-11-07 17:05:00,1.5028,1.5067,1.50265,1.50555,1052900000.0
2008-11-07 17:10:00,1.5056,1.50815,1.5048,1.50735,929840000.0
2008-11-07 17:15:00,1.50725,1.5078,1.5034,1.50435,1017300000.0
2008-11-07 17:20:00,1.50425,1.50515,1.499,1.4995,957000000.0
2008-11-07 17:25:00,1.4995,1.5022,1.49855,1.50005,995400000.0
2008-11-07 17:30:00,1.49995,1.5036,1.4999,1.5017,1014000000.0
2008-11-07 17:35:00,1.50165,1.50515,1.5007,1.5008,1059600000.0
2008-11-07 17:40:00,1.50075,1.5009,1.4965,1.4972,984500000.0
2008-11-07 17:45:00,1.4973,1.50155,1.497,1.50135,885720000.0
2008-11-07 17:50:00,1.5014,1.5022,1.4996,1.4996,820300000.0
2008-11-07 17:55:00,1.4996,1.50525,1.49825,1.50425,914900000.0
2008-11-07 18:00:00,1.5045,1.50495,1.50155,1.5021,894320000.0
2008-11-07 18:05:00,1.5021,1.50395,1.5007,1.50265,902000000.0
2008-11-07 18:10:00,1.50285,1.5033,1.5022,1.50265,753100000.0
2008-11-07 18:15:00,1.50265,1.5048,1.502,1.5034,857600000.0
2008-11-07 18:20:00,1.50345,1.5077,1.50185,1.506,1123800000.0
2008-11-07 18:25:00,1.506,1.5087,1.5047,1.5077,1186500000.0
2008-11-07 18:30:00,1.50785,1.50965,1.50785,1.5087,817000000.0
2008-11-07 18:35:00,1.5087,1.5137,1.50815,1.51245,775020000.0
2008-11-07 18:40:00,1.513,1.51475,1.50975,1.5118,717800000.0
2008-11-07 18:45:00,1.5118,1.51325,1.51055,1.51275,760200000.0
2008-11-07 18:50:00,1.51245,1.5164,1.5109,1.5142,922100000.0
2008-11-07 18:55:00,1.5142,1.5161,1.51075,1.5115,785040000.0
2008-11-07 19:00:00,1.5115,1.51315,1.5113,1.5118,432800000.0
2008-11-07 19:05:00,1.51185,1.51215,1.50925,1.5097,430520000.0
2008-11-07 19:10:00,1.5097,1.51035,1.50595,1.50965,494300000.0
2008-11-07 19:15:00,1.5096,1.5103,1.5086,1.50965,584700000.0
2008-11-07 19:20:00,1.50965,1.5124,1.5092,1.5119,485200000.0
2008-11-07 19:25:00,1.51215,1.51265,1.5111,1.5122,458600000.0
2008-11-07 19:30:00,1.512,1.5125,1.50965,1.5101,544400000.0
2008-11-07 19:35:00,1.5101,1.5121,1.5101,1.51075,357400000.0
2008-11-07 19:40:00,1.51075,1.51235,1.5103,1.51235,519000000.0
2008-11-07 19:45:00,1.5124,1.5127,1.5103,1.5103,396600000.0
2008-11-07 19:50:00,1.5103,1.5116,1.5086,1.5086,537400000.0
2008-11-07 19:55:00,1.5086,1.50885,1.505,1.50885,659800000.0
2008-11-07 20:00:00,1.5089,1.5092,1.50735,1.5075,294100000.0
2008-11-07 20:05:00,1.5075,1.5081,1.50625,1.5072,414400000.0
2008-11-07 20:10:00,1.50725,1.5084,1.5065,1.50675,221500000.0
2008-11-07 20:15:00,1.5068,1.5077,1.5057,1.50615,287500000.0
2008-11-07 20:20:00,1.50605,1.5067,1.5057,1.50635,263200000.0
2008-11-07 20:25:00,1.50635,1.5085,1.50635,1.50825,383200000.0
2008-11-07 20:30:00,1.50845,1.50905,1.5064,1.508,347000000.0
2008-11-07 20:35:00,1.508,1.5094,1.5066,1.50745,335400000.0
2008-11-07 20:40:00,1.50745,1.50975,1.507,1.50925,779800000.0
2008-11-07 20:45:00,1.5093,1.51135,1.5088,1.5104,569300000.0
2008-11-07 20:50:00,1.5104,1.5123,1.50985,1.51115,370700000.0
2008-11-07 20:55:00,1.51115,1.5112,1.50905,1.51,280800000.0
2008-11-07 21:00:00,1.50995,1.51,1.50695,1.50835,392700000.0
2008-11-07 21:05:00,1.50835,1.50875,1.507,1.50745,379900000.0
2008-11-07 21:10:00,1.50745,1.5084,1.5073,1.50815,240500000.0
2008-11-07 21:15:00,1.50815,1.5098,1.50815,1.5093,306100000.0
2008-11-07 21:20:00,1.5093,1.5102,1.5091,1.5097,364800000.0
2008-11-07 21:25:00,1.50985,1.51025,1.5094,1.50985,221500000.0
2008-11-07 21:30:00,1.5099,1.5115,1.50915,1.51135,288600000.0
2008-11-07 21:35:00,1.5114,1.5127,1.5103,1.5121,470600000.0
2008-11-07 21:40:00,1.5121,1.5136,1.51095,1.5135,472000000.0
2008-11-07 21:45:00,1.5135,1.5138,1.5123,1.5124,849400000.0
2008-11-07 21:50:00,1.5124,1.5152,1.51235,1.51515,651200000.0
2008-11-07 21:55:00,1.51515,1.5157,1.51365,1.5139,658800000.0
2008-11-07 22:00:00,1.5138,1.5149,1.5128,1.5128,505600000.0
2008-11-07 22:05:00,1.5128,1.516,1.5128,1.5147,407700000.0
2008-11-07 22:10:00,1.5148,1.51565,1.5143,1.51515,348600000.0
2008-11-07 22:15:00,1.51505,1.51525,1.5144,1.51445,212800000.0
2008-11-07 22:20:00,1.5145,1.51585,1.5145,1.5156,305700000.0
2008-11-07 22:25:00,1.5155,1.5161,1.51475,1.51485,406800000.0
2008-11-07 22:30:00,1.51485,1.51595,1.51465,1.5151,265500000.0
2008-11-07 22:35:00,1.5152,1.51545,1.5146,1.5146,95600000.0
2008-11-07 22:40:00,1.5146,1.51495,1.51375,1.51465,240500000.0
2008-11-07 22:45:00,1.51465,1.51545,1.51395,1.51535,365100000.0
2008-11-07 22:50:00,1.5157,1.5173,1.51485,1.51725,427400000.0
2008-11-07 22:55:00,1.51725,1.51785,1.5152,1.5152,437400000.0
2008-11-07 23:00:00,1.51525,1.51595,1.5148,1.51485,227800000.0
2008-11-07 23:05:00,1.5149,1.5156,1.5137,1.5141,268600000.0
2008-11-07 23:10:00,1.5141,1.51515,1.5141,1.51485,108600000.0
2008-11-07 23:15:00,1.5148,1.51535,1.5141,1.51465,301000000.0
2008-11-07 23:20:00,1.51465,1.5149,1.514,1.51445,205600000.0
2008-11-07 23:25:00,1.5143,1.51445,1.5122,1.5122,206200000.0
2008-11-07 23:30:00,1.5121,1.51245,1.5115,1.51195,197600000.0
2008-11-07 23:35:00,1.51185,1.5122,1.51075,1.5114,235400000.0
2008-11-07 23:40:00,1.5114,1.5126,1.51065,1.5119,241300000.0
2008-11-07 23:45:00,1.5118,1.5126,1.5104,1.5126,338600000.0
2008-11-07 23:50:00,1.51265,1.5132,1.5116,1.51205,258000000.0
2008-11-07 23:55:00,1.51195,1.5125,1.51125,1.512,241400000.0
2008-11-10 00:00:00,1.5143,1.5146,1.50795,1.50885,88800000.0
2008-11-10 00:05:00,1.50835,1.5096,1.508,1.50915,78000000.0
2008-11-10 00:10:00,1.5091,1.50935,1.50805,1.5084,104400000.0
2008-11-10 00:15:00,1.50845,1.51605,1.5082,1.51115,238800000.0
2008-11-10 00:20:00,1.51105,1.51395,1.51005,1.51355,176400000.0
2008-11-10 00:25:00,1.5137,1.5143,1.51255,1.51335,102000000.0
2008-11-10 00:30:00,1.51335,1.51335,1.5132,1.5132,80400000.0
2008-11-10 00:35:00,1.5132,1.51395,1.5132,1.5134,142900000.0
2008-11-10 00:40:00,1.5134,1.51455,1.5134,1.51445,163300000.0
2008-11-10 00:45:00,1.5145,1.5145,1.5143,1.5143,175200000.0
2008-11-10 00:50:00,1.5143,1.5143,1.51075,1.5139,313600000.0
2008-11-10 00:55:00,1.5139,1.5143,1.5139,1.5143,136800000.0
2008-11-10 01:00:00,1.5143,1.51435,1.51385,1.51385,205200000.0
2008-11-10 01:05:00,1.5139,1.5147,1.513,1.51385,147600000.0
2008-11-10 01:10:00,1.5139,1.5142,1.513,1.5131,134400000.0
2008-11-10 01:15:00,1.51305,1.5143,1.51305,1.5135,82800000.0
2008-11-10 01:20:00,1.51335,1.51475,1.5133,1.5144,87600000.0
2008-11-10 01:25:00,1.5146,1.5148,1.5134,1.5143,131400000.0
2008-11-10 01:30:00,1.5143,1.51485,1.5117,1.51435,295000000.0
2008-11-10 01:35:00,1.51485,1.51485,1.5117,1.512,315000000.0
2008-11-10 01:40:00,1.5119,1.5123,1.511,1.51205,431000000.0
2008-11-10 01:45:00,1.5121,1.5152,1.5117,1.51475,508600001.0
2008-11-10 01:50:00,1.51475,1.5172,1.51345,1.5157,298700000.0
2008-11-10 01:55:00,1.51555,1.5162,1.5146,1.516,515900000.0
2008-11-10 02:00:00,1.51605,1.51665,1.5124,1.514,707200000.0
2008-11-10 02:05:00,1.51395,1.51485,1.51,1.5133,1224700000.0
2008-11-10 02:10:00,1.51335,1.5151,1.51265,1.51395,918200000.0
2008-11-10 02:15:00,1.51395,1.5158,1.5113,1.5135,1197200000.0
2008-11-10 02:20:00,1.5135,1.5152,1.5131,1.5139,827400000.0
2008-11-10 02:25:00,1.514,1.5143,1.5122,1.51275,935200000.0
2008-11-10 02:30:00,1.5127,1.5136,1.5124,1.5125,625400000.0
2008-11-10 02:35:00,1.51245,1.51375,1.5124,1.51335,845500000.0
2008-11-10 02:40:00,1.5133,1.5141,1.5118,1.51235,550100000.0
2008-11-10 02:45:00,1.5124,1.514,1.5118,1.5126,282820000.0
2008-11-10 02:50:00,1.5127,1.5169,1.5109,1.5163,619400000.0
2008-11-10 02:55:00,1.5166,1.5166,1.5099,1.5136,514500000.0
2008-11-10 03:00:00,1.5135,1.5155,1.50965,1.5134,560700000.0
2008-11-10 03:05:00,1.51415,1.5175,1.5127,1.5175,827900000.0
2008-11-10 03:10:00,1.5173,1.5182,1.5157,1.5174,750400000.0
2008-11-10 03:15:00,1.51735,1.519,1.5165,1.5176,496400000.0
2008-11-10 03:20:00,1.5177,1.51945,1.5166,1.5178,281900000.0
2008-11-10 03:25:00,1.5184,1.519,1.5173,1.51885,213800000.0
2008-11-10 03:30:00,1.51875,1.5189,1.5183,1.5184,186200000.0
2008-11-10 03:35:00,1.5185,1.5191,1.5174,1.5179,513320000.0
2008-11-10 03:40:00,1.518,1.5181,1.5165,1.5165,556800000.0
2008-11-10 03:45:00,1.51655,1.51925,1.5163,1.51835,570200000.0
2008-11-10 03:50:00,1.5183,1.5194,1.5176,1.51915,559499999.0
2008-11-10 03:55:00,1.51905,1.5193,1.517,1.5174,246240000.0
2008-11-10 04:00:00,1.5174,1.5177,1.516,1.5163,682400000.0
2008-11-10 04:05:00,1.5163,1.5172,1.5155,1.5158,659600000.0
2008-11-10 04:10:00,1.5158,1.5172,1.5157,1.51705,254200000.0
2008-11-10 04:15:00,1.51695,1.51705,1.5159,1.516,86800000.0
2008-11-10 04:20:00,1.516,1.51615,1.5155,1.51595,104400000.0
2008-11-10 04:25:00,1.5159,1.51705,1.51565,1.517,135600000.0
2008-11-10 04:30:00,1.51695,1.517,1.5143,1.51495,357000000.0
2008-11-10 04:35:00,1.515,1.51635,1.5141,1.5149,898000000.0
2008-11-10 04:40:00,1.51515,1.5163,1.5138,1.51505,390600000.0
2008-11-10 04:45:00,1.515,1.51555,1.5149,1.5152,100800000.0
2008-11-10 04:50:00,1.5152,1.5153,1.51385,1.5139,175600000.0
2008-11-10 04:55:00,1.514,1.51555,1.5137,1.515,268700000.0
2008-11-10 05:00:00,1.515,1.515,1.5136,1.5145,455400000.0
2008-11-10 05:05:00,1.5145,1.5148,1.514,1.5146,802400000.0
2008-11-10 05:10:00,1.51455,1.51455,1.514,1.514,238200000.0
2008-11-10 05:15:00,1.514,1.514,1.514,1.514,95000000.0
2008-11-10 05:20:00,1.514,1.5143,1.512,1.514,634200000.0
2008-11-10 05:25:00,1.51405,1.51455,1.5132,1.51355,344100000.0
2008-11-10 05:30:00,1.5136,1.5148,1.5136,1.51435,356000000.0
2008-11-10 05:35:00,1.5144,1.51575,1.5141,1.5153,230800000.0
2008-11-10 05:40:00,1.5153,1.5159,1.5141,1.5155,184000000.0
2008-11-10 05:45:00,1.5155,1.5168,1.5155,1.5161,230800000.0
2008-11-10 05:50:00,1.51635,1.51665,1.51575,1.51665,86500000.0
2008-11-10 05:55:00,1.5166,1.5178,1.51625,1.51715,169500000.0
2008-11-10 06:00:00,1.5173,1.51735,1.51685,1.51705,95400000.0
2008-11-10 06:05:00,1.5171,1.5173,1.51665,1.5171,126500000.0
2008-11-10 06:10:00,1.5171,1.51715,1.5149,1.5149,119600000.0
2008-11-10 06:15:00,1.5149,1.5167,1.51485,1.51565,671200000.0
2008-11-10 06:20:00,1.51565,1.5162,1.5147,1.5153,481000000.0
2008-11-10 06:25:00,1.51535,1.5159,1.51445,1.5147,315500000.0
2008-11-10 06:30:00,1.5147,1.5162,1.51455,1.516,684800000.0
2008-11-10 06:35:00,1.516,1.5167,1.515,1.5161,1491400000.0
2008-11-10 06:40:00,1.5161,1.5162,1.5151,1.5162,1177200000.0
2008-11-10 06:45:00,1.5162,1.51655,1.515,1.515,1048000000.0
2008-11-10 06:50:00,1.515,1.5151,1.515,1.515,247400000.0
2008-11-10 06:55:00,1.515,1.51505,1.5148,1.5148,226800000.0
2008-11-10 07:00:00,1.5148,1.5159,1.514,1.515,326000000.0
2008-11-10 07:05:00,1.515,1.5155,1.515,1.515,337200000.0
2008-11-10 07:10:00,1.515,1.5154,1.51295,1.515,405200000.0
2008-11-10 07:15:00,1.5152,1.5158,1.5149,1.5152,265400000.0
2008-11-10 07:20:00,1.5152,1.51575,1.5152,1.5157,208200000.0
2008-11-10 07:25:00,1.51575,1.51575,1.5152,1.5152,145100000.0
2008-11-10 07:30:00,1.5152,1.5152,1.5134,1.51375,467200000.0
2008-11-10 07:35:00,1.5138,1.51465,1.51315,1.5133,307000000.0
2008-11-10 07:40:00,1.5136,1.514,1.5121,1.5135,652800000.0
2008-11-10 07:45:00,1.51335,1.5147,1.5132,1.5141,965200000.0
2008-11-10 07:50:00,1.5142,1.5152,1.5139,1.5143,1028200000.0
2008-11-10 07:55:00,1.5142,1.51475,1.51335,1.5146,1420400000.0
2008-11-10 08:00:00,1.5146,1.5147,1.5122,1.5131,2140200000.0
2008-11-10 08:05:00,1.5131,1.5158,1.5129,1.5144,1987000000.0
2008-11-10 08:10:00,1.5145,1.5164,1.5135,1.51435,1401200000.0
2008-11-10 08:15:00,1.5144,1.51495,1.51395,1.5146,1233000000.0
2008-11-10 08:20:00,1.5149,1.51565,1.5148,1.5156,744600000.0
2008-11-10 08:25:00,1.5156,1.5167,1.51405,1.51405,1770000000.0
2008-11-10 08:30:00,1.5141,1.51495,1.5123,1.51475,1172800000.0
2008-11-10 08:35:00,1.5148,1.51665,1.5146,1.5154,918000000.0
2008-11-10 08:40:00,1.51545,1.5169,1.5146,1.5149,712000000.0
2008-11-10 08:45:00,1.5149,1.51575,1.5135,1.5143,150000000.0
2008-11-10 08:50:00,1.5143,1.5145,1.5131,1.51385,1225000000.0
2008-11-10 08:55:00,1.5138,1.5154,1.5127,1.51295,793800000.0
2008-11-10 09:00:00,1.513,1.51405,1.5119,1.51275,630600000.0
2008-11-10 09:05:00,1.5128,1.5155,1.5116,1.51335,471600000.0
2008-11-10 09:10:00,1.51345,1.51375,1.51145,1.5129,220800000.0
2008-11-10 09:15:00,1.51285,1.5147,1.51215,1.51455,178800000.0
2008-11-10 09:20:00,1.5146,1.51575,1.51375,1.5139,469200000.0
2008-11-10 09:25:00,1.514,1.51425,1.5049,1.51045,507200000.0
2008-11-10 09:30:00,1.5105,1.51185,1.50785,1.5089,467000000.0
2008-11-10 09:35:00,1.50995,1.50995,1.5074,1.5086,455000000.0
2008-11-10 09:40:00,1.50865,1.50995,1.50825,1.50915,567600000.0
2008-11-10 09:45:00,1.5092,1.50945,1.5079,1.5081,746000000.0
2008-11-10 09:50:00,1.5081,1.50865,1.50785,1.5081,464000000.0
2008-11-10 09:55:00,1.5081,1.5098,1.50805,1.5089,531800000.0
2008-11-10 10:00:00,1.5088,1.5088,1.504,1.5042,789100000.0
2008-11-10 10:05:00,1.5043,1.50655,1.5037,1.5037,884600000.0
2008-11-10 10:10:00,1.50365,1.50655,1.5036,1.50525,723200000.0
2008-11-10 10:15:00,1.50525,1.50665,1.50295,1.50325,724400000.0
2008-11-10 10:20:00,1.50315,1.5055,1.5015,1.50445,803400000.0
2008-11-10 10:25:00,1.50445,1.50705,1.5044,1.50615,947600000.0
2008-11-10 10:30:00,1.5062,1.50645,1.5024,1.50325,1024400000.0
2008-11-10 10:35:00,1.5033,1.50395,1.50145,1.50225,912320000.0
2008-11-10 10:40:00,1.50235,1.5044,1.5004,1.503,862500000.0
2008-11-10 10:45:00,1.503,1.5098,1.5011,1.5088,1013500000.0
2008-11-10 10:50:00,1.5088,1.5094,1.50725,1.50845,881500000.0
2008-11-10 10:55:00,1.50845,1.51255,1.5074,1.5108,894600000.0
2008-11-10 11:00:00,1.51015,1.5102,1.5079,1.50945,767800000.0
2008-11-10 11:05:00,1.50965,1.51025,1.5089,1.50915,584200000.0
2008-11-10 11:10:00,1.50915,1.50995,1.5083,1.50995,775100000.0
2008-11-10 11:15:00,1.51005,1.51025,1.5092,1.5097,649400000.0
2008-11-10 11:20:00,1.5097,1.50995,1.50635,1.5088,1111900000.0
2008-11-10 11:25:00,1.5088,1.509,1.5072,1.50765,989400000.0
2008-11-10 11:30:00,1.50765,1.5078,1.5062,1.50685,660400000.0
2008-11-10 11:35:00,1.50685,1.5088,1.50645,1.50845,727000000.0
2008-11-10 11:40:00,1.5086,1.5087,1.50485,1.50505,886700000.0
2008-11-10 11:45:00,1.50505,1.5076,1.5039,1.5044,1075400000.0
2008-11-10 11:50:00,1.5045,1.5063,1.50345,1.50405,673500001.0
2008-11-10 11:55:00,1.5039,1.5064,1.5033,1.50505,957300000.0
2008-11-10 12:00:00,1.505,1.50705,1.50375,1.5049,791300000.0
2008-11-10 12:05:00,1.5049,1.5066,1.50375,1.504,610900000.0
2008-11-10 12:10:00,1.504,1.5045,1.5005,1.5007,862400000.0
2008-11-10 12:15:00,1.5007,1.50325,1.5007,1.50225,731640000.0
2008-11-10 12:20:00,1.50225,1.50335,1.50165,1.50265,581900000.0
2008-11-10 12:25:00,1.50265,1.5065,1.50265,1.50615,869500000.0
2008-11-10 12:30:00,1.5038,1.50675,1.50365,1.5064,911900000.0
2008-11-10 12:35:00,1.50635,1.50775,1.50495,1.50715,889800000.0
2008-11-10 12:40:00,1.50725,1.50795,1.506,1.50745,999500000.0
2008-11-10 12:45:00,1.50745,1.50885,1.5063,1.50735,1264700000.0
2008-11-10 12:50:00,1.50735,1.5088,1.5054,1.5054,874300000.0
2008-11-10 12:55:00,1.50535,1.5065,1.50375,1.50455,924200000.0
2008-11-10 13:00:00,1.5045,1.5071,1.50405,1.50555,866800000.0
2008-11-10 13:05:00,1.5055,1.50675,1.5049,1.50665,479800000.0
2008-11-10 13:10:00,1.50665,1.50835,1.5065,1.5074,515900000.0
2008-11-10 13:15:00,1.5074,1.5115,1.50635,1.50735,1136400000.0
2008-11-10 13:20:00,1.5074,1.5089,1.50595,1.5072,1105700000.0
2008-11-10 13:25:00,1.50715,1.50765,1.50615,1.5067,728800000.0
2008-11-10 13:30:00,1.5068,1.50925,1.5067,1.5082,1164400000.0
2008-11-10 13:35:00,1.5082,1.511,1.50805,1.5088,1055000000.0
2008-11-10 13:40:00,1.50865,1.509,1.50485,1.5089,1167700000.0
2008-11-10 13:45:00,1.5088,1.5112,1.50855,1.5105,937800000.0
2008-11-10 13:50:00,1.5105,1.5134,1.5098,1.5112,1393900000.0
2008-11-10 13:55:00,1.5112,1.5153,1.5109,1.5153,1415500000.0
2008-11-10 14:00:00,1.5153,1.51625,1.5121,1.5127,787100000.0
2008-11-10 14:05:00,1.51275,1.514,1.51195,1.51215,744100000.0
2008-11-10 14:10:00,1.51215,1.5127,1.51075,1.5124,536900000.0
2008-11-10 14:15:00,1.5124,1.51335,1.5122,1.51255,436900000.0
2008-11-10 14:20:00,1.51255,1.51315,1.5123,1.5125,387200000.0
2008-11-10 14:25:00,1.5126,1.51315,1.51245,1.5129,408000000.0
2008-11-10 14:30:00,1.5129,1.513,1.5107,1.512,527600000.0
2008-11-10 14:35:00,1.51195,1.51225,1.51135,1.5117,461500000.0
2008-11-10 14:40:00,1.51165,1.5121,1.51135,1.5121,518300000.0
2008-11-10 14:45:00,1.5121,1.5124,1.51105,1.51115,336700000.0
2008-11-10 14:50:00,1.5111,1.51165,1.5109,1.51115,606800000.0
2008-11-10 14:55:00,1.51115,1.512,1.5109,1.5117,633800000.0
2008-11-10 15:00:00,1.51175,1.51225,1.5113,1.5119,563500000.0
2008-11-10 15:05:00,1.5119,1.5121,1.51115,1.51145,632700000.0
2008-11-10 15:10:00,1.51145,1.5115,1.51045,1.51045,429800000.0
2008-11-10 15:15:00,1.5104,1.5116,1.5104,1.51115,546300000.0
2008-11-10 15:20:00,1.51125,1.5137,1.51045,1.5134,885300000.0
2008-11-10 15:25:00,1.5133,1.515,1.5131,1.51365,909800000.0
2008-11-10 15:30:00,1.51365,1.51675,1.5134,1.51665,768300000.0
2008-11-10 15:35:00,1.51675,1.5187,1.51615,1.5178,864800000.0
2008-11-10 15:40:00,1.5178,1.51945,1.5172,1.5189,785500000.0
2008-11-10 15:45:00,1.5189,1.52005,1.51845,1.51945,895400000.0
2008-11-10 15:50:00,1.51935,1.52095,1.5185,1.5194,781000000.0
2008-11-10 15:55:00,1.51935,1.5211,1.51915,1.5197,796500000.0
2008-11-10 16:00:00,1.5197,1.52125,1.5194,1.52125,827300000.0
2008-11-10 16:05:00,1.5212,1.5246,1.5212,1.52405,892900000.0
2008-11-10 16:10:00,1.52405,1.5242,1.5221,1.5227,928800000.0
2008-11-10 16:15:00,1.5229,1.5231,1.51975,1.5205,777500000.0
2008-11-10 16:20:00,1.52055,1.5227,1.5198,1.52225,836000000.0
2008-11-10 16:25:00,1.52225,1.52465,1.5222,1.52275,727500000.0
2008-11-10 16:30:00,1.52275,1.52305,1.5207,1.5217,808500000.0
2008-11-10 16:35:00,1.5217,1.52495,1.52,1.5245,899000000.0
2008-11-10 16:40:00,1.5245,1.5263,1.52425,1.5253,1048800000.0
2008-11-10 16:45:00,1.5253,1.52645,1.52475,1.52535,994000000.0
2008-11-10 16:50:00,1.5252,1.529,1.52505,1.5281,1117900000.0
2008-11-10 16:55:00,1.5281,1.5299,1.52735,1.52875,957000000.0
2008-11-10 17:00:00,1.5287,1.52885,1.5264,1.5266,1176200000.0
2008-11-10 17:05:00,1.5265,1.52745,1.5254,1.5261,1090700000.0
2008-11-10 17:10:00,1.5261,1.52645,1.5239,1.52505,929000000.0
2008-11-10 17:15:00,1.525,1.52635,1.5241,1.52465,894800000.0
2008-11-10 17:20:00,1.52465,1.5252,1.52175,1.52305,938900000.0
2008-11-10 17:25:00,1.5231,1.5259,1.52265,1.5254,852500000.0
2008-11-10 17:30:00,1.5256,1.5275,1.5249,1.52635,936600000.0
2008-11-10 17:35:00,1.5263,1.5273,1.52595,1.5268,900300000.0
2008-11-10 17:40:00,1.5268,1.52735,1.5261,1.52675,886100000.0
2008-11-10 17:45:00,1.52685,1.52775,1.5254,1.52595,802200000.0
2008-11-10 17:50:00,1.526,1.5266,1.52395,1.52405,785300000.0
2008-11-10 17:55:00,1.52415,1.5267,1.52365,1.52635,1054800000.0
2008-11-10 18:00:00,1.5264,1.52645,1.52415,1.5248,987900000.0
2008-11-10 18:05:00,1.5248,1.5264,1.52395,1.5255,731400000.0
2008-11-10 18:10:00,1.5255,1.5255,1.5233,1.52395,981800000.0
2008-11-10 18:15:00,1.524,1.52585,1.5231,1.52335,829500000.0
2008-11-10 18:20:00,1.52335,1.5242,1.5201,1.52085,896900000.0
2008-11-10 18:25:00,1.52085,1.5215,1.5172,1.5172,848400000.0
2008-11-10 18:30:00,1.5172,1.5183,1.5164,1.51645,778620000.0
2008-11-10 18:35:00,1.51625,1.51845,1.5161,1.5182,844400000.0
2008-11-10 18:40:00,1.51815,1.5193,1.51705,1.5185,763300000.0
2008-11-10 18:45:00,1.51865,1.52165,1.51815,1.51985,743100000.0
2008-11-10 18:50:00,1.51985,1.52155,1.51915,1.52035,563100000.0
2008-11-10 18:55:00,1.5207,1.52515,1.5202,1.52405,1003800000.0
2008-11-10 19:00:00,1.52405,1.5247,1.52265,1.52415,574700000.0
2008-11-10 19:05:00,1.524,1.5247,1.5223,1.5246,663700000.0
2008-11-10 19:10:00,1.52455,1.5252,1.5232,1.52325,962100000.0
2008-11-10 19:15:00,1.5233,1.5244,1.5229,1.52385,480500000.0
2008-11-10 19:20:00,1.5238,1.5245,1.5215,1.5223,678400000.0
2008-11-10 19:25:00,1.5221,1.5231,1.522,1.5226,663300000.0
2008-11-10 19:30:00,1.5226,1.52345,1.5226,1.5231,471200000.0
2008-11-10 19:35:00,1.5231,1.524,1.52235,1.52325,586000000.0
2008-11-10 19:40:00,1.52345,1.52575,1.523,1.5253,548200000.0
2008-11-10 19:45:00,1.52535,1.5263,1.5238,1.525,610830000.0
2008-11-10 19:50:00,1.52505,1.5262,1.525,1.5258,711900000.0
2008-11-10 19:55:00,1.5258,1.52625,1.5247,1.5251,940800000.0
2008-11-10 20:00:00,1.5253,1.52535,1.5231,1.5231,668200000.0
2008-11-10 20:05:00,1.5236,1.52505,1.5231,1.52505,871900000.0
2008-11-10 20:10:00,1.5251,1.5262,1.5251,1.52595,466200000.0
2008-11-10 20:15:00,1.5259,1.52595,1.5236,1.52365,1207800017.0
2008-11-10 20:20:00,1.5237,1.5238,1.5207,1.522,930100000.0
2008-11-10 20:25:00,1.52205,1.52435,1.52205,1.52435,674400000.0
2008-11-10 20:30:00,1.5243,1.5255,1.52305,1.5231,655400000.0
2008-11-10 20:35:00,1.5231,1.52525,1.5231,1.5246,746700000.0
2008-11-10 20:40:00,1.52465,1.5258,1.5239,1.52545,591400000.0
2008-11-10 20:45:00,1.5253,1.52535,1.5245,1.5247,422400000.0
2008-11-10 20:50:00,1.52455,1.5263,1.5243,1.52565,451000000.0
2008-11-10 20:55:00,1.5257,1.52645,1.5221,1.5221,715900000.0
2008-11-10 21:00:00,1.52215,1.5231,1.52125,1.5229,390900000.0
2008-11-10 21:05:00,1.52295,1.5235,1.5222,1.52235,549400000.0
2008-11-10 21:10:00,1.5223,1.5224,1.5201,1.5217,570900000.0
2008-11-10 21:15:00,1.5217,1.5229,1.51995,1.5205,467500000.0
2008-11-10 21:20:00,1.52055,1.5211,1.51895,1.52045,718300000.0
2008-11-10 21:25:00,1.5204,1.5246,1.52025,1.5244,400100000.0
2008-11-10 21:30:00,1.52435,1.5245,1.5228,1.5232,293900000.0
2008-11-10 21:35:00,1.5232,1.5232,1.5208,1.5215,501600000.0
2008-11-10 21:40:00,1.5215,1.52305,1.5212,1.5224,350500000.0
2008-11-10 21:45:00,1.5224,1.5233,1.5209,1.5221,402400000.0
2008-11-10 21:50:00,1.5221,1.52415,1.5221,1.52395,360000000.0
2008-11-10 21:55:00,1.52385,1.52395,1.5225,1.5227,713800000.0
2008-11-10 22:00:00,1.52265,1.52425,1.52225,1.52405,376400000.0
2008-11-10 22:05:00,1.52405,1.5244,1.52355,1.5238,686000000.0
2008-11-10 22:10:00,1.5236,1.52445,1.5227,1.52385,638100000.0
2008-11-10 22:15:00,1.5237,1.52455,1.5226,1.5238,417800000.0
2008-11-10 22:20:00,1.5238,1.5253,1.5238,1.5247,526700000.0
2008-11-10 22:25:00,1.5247,1.52515,1.5228,1.52445,661200000.0
2008-11-10 22:30:00,1.52435,1.52615,1.52375,1.52615,650000000.0
2008-11-10 22:35:00,1.5262,1.52645,1.52505,1.52515,304500000.0
2008-11-10 22:40:00,1.52505,1.5257,1.5242,1.5242,500300000.0
2008-11-10 22:45:00,1.5244,1.52455,1.52265,1.5237,620300000.0
2008-11-10 22:50:00,1.52365,1.5248,1.52365,1.5239,591500000.0
2008-11-10 22:55:00,1.5239,1.5251,1.5238,1.5238,361700000.0
2008-11-10 23:00:00,1.5238,1.5246,1.5233,1.5246,212700000.0
2008-11-10 23:05:00,1.5246,1.5252,1.5242,1.52485,210300000.0
2008-11-10 23:10:00,1.5248,1.52525,1.52435,1.525,184700000.0
2008-11-10 23:15:00,1.52505,1.5254,1.52465,1.5247,121400000.0
2008-11-10 23:20:00,1.5247,1.52615,1.5246,1.525,227000000.0
2008-11-10 23:25:00,1.525,1.5252,1.52405,1.5251,253400000.0
2008-11-10 23:30:00,1.5253,1.52705,1.5245,1.525,569600000.0
2008-11-10 23:35:00,1.525,1.52545,1.525,1.5253,173000000.0
2008-11-10 23:40:00,1.5253,1.5253,1.52135,1.52135,176500000.0
2008-11-10 23:45:00,1.5213,1.5234,1.521,1.5234,241200000.0
2008-11-10 23:50:00,1.5234,1.52375,1.5232,1.5236,153100000.0
2008-11-10 23:55:00,1.5236,1.5236,1.5223,1.5223,767000000.0
2008-11-11 00:00:00,1.5222,1.5226,1.52175,1.5224,117900000.0
2008-11-11 00:05:00,1.5224,1.52495,1.5221,1.5221,143400000.0
2008-11-11 00:10:00,1.52235,1.524,1.52205,1.5221,103000000.0
2008-11-11 00:15:00,1.52215,1.52275,1.5219,1.522,86000000.0
2008-11-11 00:20:00,1.52205,1.52265,1.522,1.52235,94700000.0
2008-11-11 00:25:00,1.5224,1.523,1.5223,1.5228,102900000.0
2008-11-11 00:30:00,1.5228,1.526,1.5228,1.5241,226200000.0
2008-11-11 00:35:00,1.5243,1.5245,1.524,1.5244,270000000.0
2008-11-11 00:40:00,1.5244,1.5244,1.524,1.524,97200000.0
2008-11-11 00:45:00,1.524,1.5244,1.5229,1.5229,244200000.0
2008-11-11 00:50:00,1.5229,1.5236,1.5229,1.5235,201400000.0
2008-11-11 00:55:00,1.5235,1.5235,1.5211,1.5235,38400000.0
2008-11-11 01:00:00,1.5235,1.5235,1.5233,1.5235,129600000.0
2008-11-11 01:05:00,1.5235,1.5235,1.5222,1.52245,95800000.0
2008-11-11 01:10:00,1.5225,1.5232,1.5225,1.5229,268300000.0
2008-11-11 01:15:00,1.5229,1.5231,1.5223,1.5229,179200000.0
2008-11-11 01:20:00,1.5228,1.5239,1.5224,1.5226,226200000.0
2008-11-11 01:25:00,1.5226,1.5226,1.5218,1.5222,98400000.0
2008-11-11 01:30:00,1.5226,1.5226,1.5207,1.5214,144000000.0
2008-11-11 01:35:00,1.5226,1.5226,1.5216,1.5216,130800000.0
2008-11-11 01:40:00,1.5216,1.5217,1.5216,1.5217,128400000.0
2008-11-11 01:45:00,1.5217,1.5221,1.5217,1.5219,96000000.0
2008-11-11 01:50:00,1.5219,1.5219,1.5219,1.5219,51600000.0
2008-11-11 01:55:00,1.5219,1.5219,1.5219,1.5219,68400000.0
2008-11-11 02:00:00,1.5219,1.5225,1.5219,1.5222,112700000.0
2008-11-11 02:05:00,1.5222,1.5222,1.5217,1.5217,155400000.0
2008-11-11 02:10:00,1.5219,1.5228,1.52065,1.52145,193800000.0
2008-11-11 02:15:00,1.52135,1.5224,1.5211,1.52185,239400000.0
2008-11-11 02:20:00,1.5218,1.52185,1.5211,1.5215,414200000.0
2008-11-11 02:25:00,1.52155,1.52255,1.52115,1.52235,260500000.0
2008-11-11 02:30:00,1.52235,1.5224,1.51965,1.52155,570000000.0
2008-11-11 02:35:00,1.5216,1.52265,1.5202,1.52165,1179800004.0
2008-11-11 02:40:00,1.52175,1.5221,1.5204,1.5211,420000000.0
2008-11-11 02:45:00,1.5213,1.5222,1.52015,1.52155,291740000.0
2008-11-11 02:50:00,1.52165,1.52295,1.52095,1.5218,246840000.0
2008-11-11 02:55:00,1.5218,1.5231,1.52125,1.52275,535000000.0
2008-11-11 03:00:00,1.5228,1.5232,1.5214,1.52255,273900000.0
2008-11-11 03:05:00,1.52265,1.5236,1.5217,1.5217,352520000.0
2008-11-11 03:10:00,1.5217,1.5226,1.5217,1.5223,259100000.0
2008-11-11 03:15:00,1.5223,1.52275,1.52105,1.52275,212700000.0
2008-11-11 03:20:00,1.5228,1.5233,1.5219,1.52215,294000000.0
2008-11-11 03:25:00,1.52215,1.5225,1.52075,1.52125,412100000.0
2008-11-11 03:30:00,1.52125,1.5217,1.52045,1.52125,332800000.0
2008-11-11 03:35:00,1.52125,1.5213,1.5204,1.5205,99600000.0
2008-11-11 03:40:00,1.5204,1.5204,1.5188,1.5196,279400000.0
2008-11-11 03:45:00,1.51975,1.5204,1.51975,1.5198,307500000.0
2008-11-11 03:50:00,1.52,1.52,1.519,1.5194,131700000.0
2008-11-11 03:55:00,1.5196,1.52045,1.51935,1.52035,139900000.0
2008-11-11 04:00:00,1.52035,1.5206,1.5196,1.5205,168000000.0
2008-11-11 04:05:00,1.5205,1.5205,1.5205,1.5205,113000000.0
2008-11-11 04:10:00,1.5205,1.52185,1.51935,1.52025,389600000.0
2008-11-11 04:15:00,1.5203,1.5225,1.52,1.5215,394300000.0
2008-11-11 04:20:00,1.5215,1.5215,1.51985,1.52075,341000000.0
2008-11-11 04:25:00,1.5208,1.5219,1.5207,1.52095,515000000.0
2008-11-11 04:30:00,1.521,1.5233,1.5187,1.51945,452500000.0
2008-11-11 04:35:00,1.51975,1.5222,1.5194,1.5197,356400000.0
2008-11-11 04:40:00,1.5198,1.5208,1.51915,1.52015,285000000.0
2008-11-11 04:45:00,1.52045,1.52105,1.5197,1.5197,672200000.0
2008-11-11 04:50:00,1.5197,1.5218,1.5197,1.5214,827200000.0
2008-11-11 04:55:00,1.52145,1.5218,1.5191,1.51925,291800000.0
2008-11-11 05:00:00,1.5193,1.52065,1.51865,1.5204,458000000.0
2008-11-11 05:05:00,1.5204,1.5218,1.5204,1.5216,191200000.0
2008-11-11 05:10:00,1.5216,1.5216,1.5205,1.521,297800000.0
2008-11-11 05:15:00,1.521,1.52135,1.52015,1.52015,329400000.0
2008-11-11 05:20:00,1.52015,1.52165,1.52005,1.52115,482600000.0
2008-11-11 05:25:00,1.5212,1.5212,1.51945,1.51945,190200000.0
2008-11-11 05:30:00,1.5194,1.52145,1.5194,1.5212,492700000.0
2008-11-11 05:35:00,1.5212,1.5212,1.5211,1.5212,429200000.0
2008-11-11 05:40:00,1.5212,1.5212,1.5212,1.5212,360000000.0
2008-11-11 05:45:00,1.5212,1.52235,1.5212,1.5223,445800000.0
2008-11-11 05:50:00,1.5224,1.5227,1.521,1.5213,296900000.0
2008-11-11 05:55:00,1.5213,1.52205,1.5213,1.52185,209500000.0
2008-11-11 06:00:00,1.52195,1.522,1.5218,1.522,492600000.0
2008-11-11 06:05:00,1.522,1.5241,1.5218,1.5235,618000000.0
2008-11-11 06:10:00,1.5235,1.52365,1.5233,1.5234,451600000.0
2008-11-11 06:15:00,1.5234,1.5235,1.5215,1.52195,433400000.0
2008-11-11 06:20:00,1.52205,1.5234,1.5218,1.5228,700800000.0
2008-11-11 06:25:00,1.5228,1.5228,1.5216,1.5219,328800000.0
2008-11-11 06:30:00,1.52175,1.5228,1.5216,1.5226,268800000.0
2008-11-11 06:35:00,1.52285,1.52305,1.5214,1.5228,299200000.0
2008-11-11 06:40:00,1.5228,1.5228,1.52065,1.5209,299600000.0
2008-11-11 06:45:00,1.5209,1.52135,1.5209,1.5209,284400000.0
2008-11-11 06:50:00,1.5209,1.5209,1.5209,1.5209,147600000.0
2008-11-11 06:55:00,1.5209,1.5213,1.5203,1.521,617200000.0
2008-11-11 07:00:00,1.521,1.521,1.519,1.5192,1114800000.0
2008-11-11 07:05:00,1.5192,1.5199,1.519,1.5194,394800000.0
2008-11-11 07:10:00,1.5194,1.5205,1.5194,1.52,241200000.0
2008-11-11 07:15:00,1.52,1.52,1.52,1.52,91200000.0
2008-11-11 07:20:00,1.52,1.5213,1.52,1.52,62400000.0
2008-11-11 07:25:00,1.52,1.52045,1.52,1.52,480100000.0
2008-11-11 07:30:00,1.52,1.5202,1.52,1.52,1023900000.0
2008-11-11 07:35:00,1.52,1.5206,1.52,1.52,536400000.0
2008-11-11 07:40:00,1.52,1.5237,1.51795,1.52285,555000001.0
2008-11-11 07:45:00,1.5228,1.5229,1.52165,1.5225,200500000.0
2008-11-11 07:50:00,1.5225,1.5226,1.5197,1.5202,220500000.0
2008-11-11 07:55:00,1.52025,1.52135,1.5202,1.52085,400800000.0
2008-11-11 08:00:00,1.5209,1.5219,1.5198,1.5208,438600000.0
2008-11-11 08:05:00,1.5208,1.5216,1.5208,1.5214,260600000.0
2008-11-11 08:10:00,1.5214,1.5219,1.5211,1.5218,181400000.0
2008-11-11 08:15:00,1.52175,1.5225,1.5213,1.52145,226400000.0
2008-11-11 08:20:00,1.5215,1.52165,1.5204,1.52105,201700000.0
2008-11-11 08:25:00,1.521,1.5213,1.52055,1.521,130100000.0
2008-11-11 08:30:00,1.5211,1.52155,1.5206,1.5207,271000000.0
2008-11-11 08:35:00,1.52065,1.5211,1.52045,1.521,140700000.0
2008-11-11 08:40:00,1.52085,1.52115,1.51985,1.5207,329200000.0
2008-11-11 08:45:00,1.5207,1.5211,1.5203,1.5203,324000000.0
2008-11-11 08:50:00,1.52025,1.5206,1.5193,1.52045,360000000.0
2008-11-11 08:55:00,1.51985,1.52065,1.5189,1.5199,324900000.0
2008-11-11 09:00:00,1.51995,1.52115,1.5198,1.51995,325200000.0
2008-11-11 09:05:00,1.5199,1.5207,1.5193,1.5203,294000000.0
2008-11-11 09:10:00,1.52025,1.524,1.5201,1.52375,372800000.0
2008-11-11 09:15:00,1.5238,1.5247,1.5235,1.5241,248400000.0
2008-11-11 09:20:00,1.5242,1.52455,1.52135,1.52225,588200000.0
2008-11-11 09:25:00,1.52215,1.5246,1.522,1.52365,268800000.0
2008-11-11 09:30:00,1.5236,1.5236,1.52215,1.5227,344400000.0
2008-11-11 09:35:00,1.5227,1.52315,1.52105,1.52125,242400000.0
2008-11-11 09:40:00,1.5213,1.52285,1.52045,1.5225,300000000.0
2008-11-11 09:45:00,1.5226,1.5226,1.52055,1.5221,638300000.0
2008-11-11 09:50:00,1.52205,1.52215,1.52075,1.5212,768400000.0
2008-11-11 09:55:00,1.5212,1.52365,1.5212,1.52325,735300000.0
2008-11-11 10:00:00,1.52325,1.5235,1.5218,1.5234,693900000.0
2008-11-11 10:05:00,1.52335,1.524,1.5222,1.52305,1136400002.0
2008-11-11 10:10:00,1.52305,1.5237,1.522,1.52305,761500000.0
2008-11-11 10:15:00,1.52305,1.52435,1.52305,1.5242,545700000.0
2008-11-11 10:20:00,1.5241,1.52445,1.5233,1.5233,464700000.0
2008-11-11 10:25:00,1.5233,1.5239,1.5219,1.52215,514400000.0
2008-11-11 10:30:00,1.52215,1.5235,1.52185,1.52305,589000000.0
2008-11-11 10:35:00,1.5232,1.5245,1.52305,1.52445,533800000.0
2008-11-11 10:40:00,1.52445,1.5253,1.5236,1.5241,551500000.0
2008-11-11 10:45:00,1.5242,1.52465,1.5227,1.52355,616600000.0
2008-11-11 10:50:00,1.5234,1.52395,1.522,1.52295,653900000.0
2008-11-11 10:55:00,1.52305,1.52355,1.52175,1.5227,492700000.0
2008-11-11 11:00:00,1.52265,1.5238,1.5219,1.52345,690800000.0
2008-11-11 11:05:00,1.5236,1.5254,1.523,1.5254,667000000.0
2008-11-11 11:10:00,1.52545,1.5261,1.5234,1.5237,1254400000.0
2008-11-11 11:15:00,1.5237,1.52555,1.52315,1.5245,588500000.0
2008-11-11 11:20:00,1.5245,1.5253,1.52365,1.52485,570700000.0
2008-11-11 11:25:00,1.5249,1.5255,1.524,1.52505,510600000.0
2008-11-11 11:30:00,1.5251,1.52625,1.5244,1.5246,622500000.0
2008-11-11 11:35:00,1.5246,1.52605,1.52285,1.52315,704200000.0
2008-11-11 11:40:00,1.52315,1.5232,1.52185,1.5223,646700000.0
2008-11-11 11:45:00,1.5223,1.5225,1.52025,1.52065,604500000.0
2008-11-11 11:50:00,1.52055,1.5212,1.51995,1.52005,561900000.0
2008-11-11 11:55:00,1.52005,1.5201,1.51865,1.5197,598900000.0
2008-11-11 12:00:00,1.51975,1.52225,1.51945,1.5216,824100000.0
2008-11-11 12:05:00,1.5216,1.52265,1.5209,1.5212,913700000.0
2008-11-11 12:10:00,1.5212,1.5222,1.5205,1.5221,1576500000.0
2008-11-11 12:15:00,1.5221,1.5228,1.52155,1.52215,570200000.0
2008-11-11 12:20:00,1.5221,1.523,1.52185,1.52195,568400000.0
2008-11-11 12:25:00,1.52205,1.52205,1.5205,1.5213,469500000.0
2008-11-11 12:30:00,1.5213,1.52195,1.51885,1.5189,616800000.0
2008-11-11 12:35:00,1.5189,1.5198,1.5183,1.5196,477900000.0
2008-11-11 12:40:00,1.5196,1.51985,1.518,1.5186,517300000.0
2008-11-11 12:45:00,1.5186,1.5193,1.51835,1.5185,452900000.0
2008-11-11 12:50:00,1.5185,1.52035,1.5182,1.5197,663500000.0
2008-11-11 12:55:00,1.5197,1.5205,1.5196,1.52045,640700000.0
2008-11-11 13:00:00,1.5205,1.52095,1.5195,1.5204,572900000.0
2008-11-11 13:05:00,1.52045,1.52095,1.5199,1.5199,421800000.0
2008-11-11 13:10:00,1.5199,1.5213,1.51965,1.51975,620600000.0
2008-11-11 13:15:00,1.51975,1.5202,1.51855,1.51855,529900000.0
2008-11-11 13:20:00,1.5186,1.51905,1.51755,1.51755,366300000.0
2008-11-11 13:25:00,1.51755,1.51815,1.51745,1.5179,380900000.0
2008-11-11 13:30:00,1.5179,1.51875,1.5175,1.5184,324800000.0
2008-11-11 13:35:00,1.5184,1.51895,1.51745,1.5182,546100000.0
2008-11-11 13:40:00,1.5182,1.51945,1.51795,1.51945,561400000.0
2008-11-11 13:45:00,1.51945,1.5201,1.5187,1.5192,511400000.0
2008-11-11 13:50:00,1.51925,1.5207,1.519,1.5203,343600000.0
2008-11-11 13:55:00,1.5203,1.5211,1.51925,1.5197,425300000.0
2008-11-11 14:00:00,1.5197,1.51975,1.5179,1.51805,497700000.0
2008-11-11 14:05:00,1.51805,1.51895,1.5179,1.5183,497200000.0
2008-11-11 14:10:00,1.51825,1.51985,1.5181,1.51935,320700000.0
2008-11-11 14:15:00,1.51905,1.5194,1.5187,1.5191,591500000.0
2008-11-11 14:20:00,1.51905,1.5195,1.51725,1.51855,670900000.0
2008-11-11 14:25:00,1.51845,1.519,1.51595,1.51745,724100000.0
2008-11-11 14:30:00,1.5174,1.51845,1.5156,1.5162,677800000.0
2008-11-11 14:35:00,1.51615,1.5172,1.5155,1.517,593600000.0
2008-11-11 14:40:00,1.517,1.51755,1.5166,1.5174,411300000.0
2008-11-11 14:45:00,1.5174,1.5189,1.51685,1.51825,461600000.0
2008-11-11 14:50:00,1.5184,1.5191,1.51645,1.51685,760000004.0
2008-11-11 14:55:00,1.5168,1.51805,1.51645,1.51685,630900000.0
2008-11-11 15:00:00,1.51675,1.51855,1.5165,1.51835,417300000.0
2008-11-11 15:05:00,1.5183,1.5184,1.5156,1.51705,674940000.0
2008-11-11 15:10:00,1.51705,1.51805,1.5163,1.5163,585600000.0
2008-11-11 15:15:00,1.5165,1.5173,1.5155,1.5156,565800000.0
2008-11-11 15:20:00,1.5156,1.51565,1.51375,1.5147,635500000.0
2008-11-11 15:25:00,1.5147,1.51575,1.5142,1.51525,521700000.0
2008-11-11 15:30:00,1.51525,1.51705,1.51505,1.5166,577800000.0
2008-11-11 15:35:00,1.51665,1.5183,1.5164,1.51645,522800000.0
2008-11-11 15:40:00,1.5164,1.5184,1.51595,1.5176,661900000.0
2008-11-11 15:45:00,1.51755,1.5191,1.51755,1.51815,581700000.0
2008-11-11 15:50:00,1.51815,1.51905,1.5171,1.5173,699699999.0
2008-11-11 15:55:00,1.51735,1.51805,1.5168,1.51715,605900000.0
2008-11-11 16:00:00,1.5172,1.5184,1.5163,1.51825,574600000.0
2008-11-11 16:05:00,1.51825,1.51925,1.5172,1.5187,603220000.0
2008-11-11 16:10:00,1.5187,1.51905,1.5168,1.5174,540800000.0
2008-11-11 16:15:00,1.51745,1.51885,1.51735,1.5185,404600000.0
2008-11-11 16:20:00,1.5185,1.5185,1.51605,1.51725,722900000.0
2008-11-11 16:25:00,1.5173,1.5186,1.51705,1.5178,495200000.0
2008-11-11 16:30:00,1.51785,1.5181,1.5161,1.5174,555800000.0
2008-11-11 16:35:00,1.51755,1.5194,1.5175,1.51765,674700000.0
2008-11-11 16:40:00,1.51765,1.5177,1.5158,1.51665,930300000.0
2008-11-11 16:45:00,1.51665,1.51705,1.5148,1.51595,728600000.0
2008-11-11 16:50:00,1.51595,1.51635,1.5144,1.5146,728400000.0
2008-11-11 16:55:00,1.51495,1.51645,1.5132,1.5152,926200000.0
2008-11-11 17:00:00,1.51505,1.51615,1.51375,1.51515,1009300000.0
2008-11-11 17:05:00,1.51525,1.52115,1.515,1.5187,1049700000.0
2008-11-11 17:10:00,1.51865,1.5198,1.5179,1.5197,840800000.0
2008-11-11 17:15:00,1.51965,1.52035,1.5175,1.5183,2724700000.0
2008-11-11 17:20:00,1.5183,1.5193,1.5167,1.5172,768800000.0
2008-11-11 17:25:00,1.51725,1.51785,1.5165,1.5168,741700000.0
2008-11-11 17:30:00,1.5168,1.51755,1.5159,1.5171,746800000.0
2008-11-11 17:35:00,1.5171,1.5198,1.5165,1.5192,754800000.0
2008-11-11 17:40:00,1.5192,1.5208,1.5175,1.5182,825700000.0
2008-11-11 17:45:00,1.51815,1.52125,1.51775,1.5186,1025500000.0
2008-11-11 17:50:00,1.5186,1.5201,1.51645,1.51645,904600000.0
2008-11-11 17:55:00,1.5164,1.51675,1.51205,1.51205,846900000.0
2008-11-11 18:00:00,1.5123,1.515,1.511,1.5143,959800000.0
2008-11-11 18:05:00,1.51435,1.51545,1.5119,1.5151,908300000.0
2008-11-11 18:10:00,1.5151,1.51565,1.51225,1.51295,688800000.0
2008-11-11 18:15:00,1.5128,1.5138,1.50925,1.51115,894600000.0
2008-11-11 18:20:00,1.5112,1.51365,1.5111,1.51165,676000000.0
2008-11-11 18:25:00,1.51165,1.51845,1.51165,1.5178,657000000.0
2008-11-11 18:30:00,1.5178,1.5178,1.5125,1.5134,627100000.0
2008-11-11 18:35:00,1.5135,1.5154,1.5125,1.5152,424300000.0
2008-11-11 18:40:00,1.515,1.51765,1.51485,1.51605,709800000.0
2008-11-11 18:45:00,1.51605,1.51645,1.51385,1.51495,609000000.0
2008-11-11 18:50:00,1.51495,1.51565,1.5132,1.5147,713800000.0
2008-11-11 18:55:00,1.51465,1.5148,1.51305,1.51385,513500000.0
2008-11-11 19:00:00,1.51385,1.5151,1.5133,1.5137,1142300000.0
2008-11-11 19:05:00,1.5137,1.5157,1.5137,1.5152,917600000.0
2008-11-11 19:10:00,1.5151,1.51725,1.51325,1.51685,1066400000.0
2008-11-11 19:15:00,1.51685,1.51785,1.51655,1.5172,416300000.0
2008-11-11 19:20:00,1.5172,1.51785,1.516,1.5172,531600000.0
2008-11-11 19:25:00,1.5169,1.5173,1.51575,1.51645,611800000.0
2008-11-11 19:30:00,1.5164,1.51805,1.51625,1.5175,501420000.0
2008-11-11 19:35:00,1.5175,1.5175,1.5156,1.5171,412300000.0
2008-11-11 19:40:00,1.5171,1.519,1.51295,1.5139,494300000.0
2008-11-11 19:45:00,1.5137,1.5138,1.5114,1.5126,1351899991.0
2008-11-11 19:50:00,1.5126,1.51385,1.5104,1.5106,688499998.0
2008-11-11 19:55:00,1.5104,1.51395,1.50815,1.5135,471900000.0
2008-11-11 20:00:00,1.51345,1.51455,1.51225,1.51295,491300000.0
2008-11-11 20:05:00,1.5126,1.51325,1.5125,1.5125,153200000.0
2008-11-11 20:10:00,1.5125,1.5125,1.5113,1.5119,248500000.0
2008-11-11 20:15:00,1.5119,1.5126,1.5116,1.5121,215100000.0
2008-11-11 20:20:00,1.5121,1.5122,1.5096,1.5107,641000001.0
2008-11-11 20:25:00,1.5107,1.5113,1.5088,1.51065,367700000.0
2008-11-11 20:30:00,1.5106,1.513,1.51035,1.5124,328800000.0
2008-11-11 20:35:00,1.5125,1.5131,1.5114,1.5126,760300000.0
2008-11-11 20:40:00,1.51265,1.51475,1.5125,1.5139,297100000.0
2008-11-11 20:45:00,1.5139,1.51415,1.5137,1.5139,283500000.0
2008-11-11 20:50:00,1.5139,1.5152,1.5127,1.5134,348000000.0
2008-11-11 20:55:00,1.51385,1.5139,1.5109,1.51215,1051400004.0
2008-11-11 21:00:00,1.51215,1.5128,1.51015,1.51085,896999999.0
2008-11-11 21:05:00,1.5109,1.51325,1.5109,1.5121,396200000.0
2008-11-11 21:10:00,1.51215,1.5124,1.51015,1.511,583599997.0
2008-11-11 21:15:00,1.511,1.5123,1.511,1.5118,453300000.0
2008-11-11 21:20:00,1.5118,1.512,1.5095,1.51,554900000.0
2008-11-11 21:25:00,1.51,1.5116,1.51,1.5111,661500000.0
2008-11-11 21:30:00,1.5111,1.51175,1.5096,1.5099,773300000.0
2008-11-11 21:35:00,1.50995,1.50995,1.5058,1.5058,940900000.0
2008-11-11 21:40:00,1.5058,1.5073,1.5045,1.5071,648900000.0
2008-11-11 21:45:00,1.5067,1.5102,1.5067,1.5076,386000000.0
2008-11-11 21:50:00,1.5076,1.5089,1.507,1.5086,517099999.0
2008-11-11 21:55:00,1.5087,1.5093,1.50705,1.5071,397500000.0
2008-11-11 22:00:00,1.5072,1.5083,1.50665,1.50745,633100000.0
2008-11-11 22:05:00,1.5075,1.5089,1.5062,1.50695,411020000.0
2008-11-11 22:10:00,1.5069,1.5087,1.5068,1.5079,304800000.0
2008-11-11 22:15:00,1.5077,1.50895,1.5076,1.508,464400000.0
2008-11-11 22:20:00,1.508,1.50835,1.5078,1.508,288900000.0
2008-11-11 22:25:00,1.508,1.508,1.50655,1.50675,274200000.0
2008-11-11 22:30:00,1.5068,1.5078,1.5063,1.5063,171500000.0
2008-11-11 22:35:00,1.5063,1.5086,1.5063,1.5086,149700000.0
2008-11-11 22:40:00,1.5086,1.51085,1.5077,1.50945,286900000.0
2008-11-11 22:45:00,1.50935,1.5115,1.50905,1.5107,382800000.0
2008-11-11 22:50:00,1.51065,1.5113,1.5101,1.51065,142200000.0
2008-11-11 22:55:00,1.5107,1.51115,1.51,1.51,189100000.0
2008-11-11 23:00:00,1.50935,1.5101,1.5093,1.5095,135400000.0
2008-11-11 23:05:00,1.50945,1.5104,1.50945,1.5095,106200000.0
2008-11-11 23:10:00,1.5095,1.5095,1.50765,1.5083,177400000.0
2008-11-11 23:15:00,1.5084,1.5087,1.5079,1.5081,169800000.0
2008-11-11 23:20:00,1.5081,1.50845,1.5067,1.50845,115400000.0
2008-11-11 23:25:00,1.50845,1.5098,1.5077,1.50975,105600000.0
2008-11-11 23:30:00,1.50955,1.51185,1.50935,1.51125,125400000.0
2008-11-11 23:35:00,1.51135,1.51145,1.5105,1.5109,76200000.0
2008-11-11 23:40:00,1.5109,1.51105,1.5105,1.5107,73200000.0
2008-11-11 23:45:00,1.5107,1.51155,1.5105,1.51125,106200000.0
2008-11-11 23:50:00,1.51105,1.51175,1.51055,1.51115,111600000.0
2008-11-11 23:55:00,1.5111,1.51305,1.5105,1.51095,231220000.0
2008-11-12 00:00:00,1.51075,1.51195,1.5091,1.51,158400000.0
2008-11-12 00:05:00,1.5102,1.5104,1.5089,1.51,124800000.0
2008-11-12 00:10:00,1.51,1.5112,1.51,1.5107,195600000.0
2008-11-12 00:15:00,1.5107,1.5115,1.51045,1.5115,51600000.0
2008-11-12 00:20:00,1.5115,1.5115,1.5097,1.51085,99600000.0
2008-11-12 00:25:00,1.51085,1.51125,1.5096,1.5096,68400000.0
2008-11-12 00:30:00,1.50955,1.5097,1.5089,1.5095,95000000.0
2008-11-12 00:35:00,1.5093,1.50935,1.509,1.5092,76800000.0
2008-11-12 00:40:00,1.50925,1.50945,1.5087,1.50925,57600000.0
2008-11-12 00:45:00,1.50925,1.50925,1.5082,1.5087,160800000.0
2008-11-12 00:50:00,1.5087,1.5096,1.5087,1.5091,33600000.0
2008-11-12 00:55:00,1.509,1.5091,1.50875,1.50895,70800000.0
2008-11-12 01:00:00,1.509,1.5103,1.5087,1.5103,160800000.0
2008-11-12 01:05:00,1.5103,1.51075,1.5097,1.51035,106800000.0
2008-11-12 01:10:00,1.51035,1.5112,1.50995,1.511,100800000.0
2008-11-12 01:15:00,1.51095,1.512,1.51085,1.51095,94800000.0
2008-11-12 01:20:00,1.511,1.511,1.5098,1.51015,161400000.0
2008-11-12 01:25:00,1.51015,1.5103,1.51,1.5101,91200000.0
2008-11-12 01:30:00,1.51015,1.5102,1.5098,1.5098,248400000.0
2008-11-12 01:35:00,1.5098,1.5099,1.5098,1.5098,267600000.0
2008-11-12 01:40:00,1.5098,1.5101,1.508,1.50865,301200000.0
2008-11-12 01:45:00,1.50865,1.509,1.507,1.5086,396300000.0
2008-11-12 01:50:00,1.5086,1.50945,1.5086,1.50925,411600000.0
2008-11-12 01:55:00,1.50915,1.51185,1.50865,1.5107,299900000.0
2008-11-12 02:00:00,1.5108,1.5129,1.5108,1.5119,234600000.0
2008-11-12 02:05:00,1.5119,1.5137,1.5117,1.5133,436900000.0
2008-11-12 02:10:00,1.5133,1.5137,1.51205,1.51245,239900000.0
2008-11-12 02:15:00,1.5125,1.51305,1.5121,1.5121,245500000.0
2008-11-12 02:20:00,1.5121,1.5121,1.5085,1.51,299800000.0
2008-11-12 02:25:00,1.51,1.5105,1.5086,1.5086,329400000.0
2008-11-12 02:30:00,1.5086,1.5097,1.5085,1.50855,397400000.0
2008-11-12 02:35:00,1.5085,1.5096,1.5085,1.5094,183000000.0
2008-11-12 02:40:00,1.50955,1.5103,1.5092,1.51,256400000.0
2008-11-12 02:45:00,1.51,1.51,1.51,1.51,134400000.0
2008-11-12 02:50:00,1.51,1.51,1.5086,1.50885,280800000.0
2008-11-12 02:55:00,1.50885,1.5097,1.5086,1.5088,413600000.0
2008-11-12 03:00:00,1.50875,1.5108,1.50875,1.5102,197600000.0
2008-11-12 03:05:00,1.5099,1.51095,1.5097,1.5097,247200000.0
2008-11-12 03:10:00,1.5097,1.5107,1.5097,1.5104,219500000.0
2008-11-12 03:15:00,1.5104,1.5127,1.5104,1.51265,332800000.0
2008-11-12 03:20:00,1.5085,1.5128,1.5078,1.5128,184000000.0
2008-11-12 03:25:00,1.5129,1.51385,1.511,1.511,236400000.0
2008-11-12 03:30:00,1.511,1.51225,1.511,1.51215,160200000.0
2008-11-12 03:35:00,1.5123,1.51285,1.5099,1.5106,241700000.0
2008-11-12 03:40:00,1.51055,1.5117,1.5101,1.5112,215800000.0
2008-11-12 03:45:00,1.5112,1.5118,1.5109,1.5116,233400000.0
2008-11-12 03:50:00,1.5116,1.5116,1.509,1.5093,163000000.0
2008-11-12 03:55:00,1.50935,1.50935,1.50775,1.5089,155900000.0
2008-11-12 04:00:00,1.5123,1.5133,1.5089,1.509,116700000.0
2008-11-12 04:05:00,1.509,1.509,1.5089,1.5089,218200000.0
2008-11-12 04:10:00,1.5089,1.5093,1.5088,1.5089,325000000.0
2008-11-12 04:15:00,1.5089,1.5089,1.5089,1.5089,322200000.0
2008-11-12 04:20:00,1.5089,1.50985,1.50885,1.50905,219000000.0
2008-11-12 04:25:00,1.50895,1.51025,1.5088,1.5098,283800000.0
2008-11-12 04:30:00,1.50975,1.51,1.50915,1.50985,242800000.0
2008-11-12 04:35:00,1.5098,1.5121,1.50945,1.512,115400000.0
2008-11-12 04:40:00,1.5099,1.5128,1.5099,1.5125,140200000.0
2008-11-12 04:45:00,1.5099,1.5144,1.5099,1.5129,160200000.0
2008-11-12 04:50:00,1.513,1.5132,1.5099,1.51005,177000000.0
2008-11-12 04:55:00,1.51005,1.5123,1.51005,1.512,328600000.0
2008-11-12 05:00:00,1.5119,1.5133,1.51105,1.5115,418600000.0
2008-11-12 05:05:00,1.5115,1.5133,1.5115,1.51235,267000000.0
2008-11-12 05:10:00,1.51235,1.51235,1.51115,1.5117,188400000.0
2008-11-12 05:15:00,1.5117,1.5139,1.51115,1.51355,391200000.0
2008-11-12 05:20:00,1.51355,1.5147,1.51325,1.5136,214600000.0
2008-11-12 05:25:00,1.51355,1.51375,1.51195,1.51265,302000000.0
2008-11-12 05:30:00,1.5128,1.5128,1.5103,1.5106,570400000.0
2008-11-12 05:35:00,1.51065,1.51195,1.5106,1.5117,384600000.0
2008-11-12 05:40:00,1.51165,1.51235,1.5113,1.5122,269800000.0
2008-11-12 05:45:00,1.51225,1.5142,1.51215,1.5133,277400000.0
2008-11-12 05:50:00,1.5133,1.5133,1.51105,1.5113,192400000.0
2008-11-12 05:55:00,1.51125,1.51245,1.51125,1.51215,159600000.0
2008-11-12 06:00:00,1.5122,1.51225,1.5116,1.51175,169200000.0
2008-11-12 06:05:00,1.5117,1.5128,1.5117,1.5128,159400000.0
2008-11-12 06:10:00,1.5125,1.51335,1.5122,1.5131,342600000.0
2008-11-12 06:15:00,1.5131,1.5156,1.5121,1.51315,620400000.0
2008-11-12 06:20:00,1.51315,1.51405,1.51305,1.5135,352200000.0
2008-11-12 06:25:00,1.5135,1.5136,1.512,1.51245,423100000.0
2008-11-12 06:30:00,1.5125,1.51305,1.511,1.51215,441700000.0
2008-11-12 06:35:00,1.51225,1.5124,1.5113,1.51235,320000000.0
2008-11-12 06:40:00,1.51225,1.51255,1.5113,1.5119,190400000.0
2008-11-12 06:45:00,1.5117,1.5135,1.5117,1.5129,222400000.0
2008-11-12 06:50:00,1.5129,1.5137,1.5118,1.5123,376800000.0
2008-11-12 06:55:00,1.5123,1.5138,1.5123,1.5127,384000000.0
2008-11-12 07:00:00,1.5127,1.514,1.5121,1.5131,622000000.0
2008-11-12 07:05:00,1.5132,1.5136,1.5114,1.51205,598200000.0
2008-11-12 07:10:00,1.51205,1.5126,1.51175,1.5119,483000000.0
2008-11-12 07:15:00,1.5119,1.5123,1.50965,1.5116,509400000.0
2008-11-12 07:20:00,1.5116,1.5118,1.511,1.5112,307000000.0
2008-11-12 07:25:00,1.5112,1.51215,1.5108,1.511,419400000.0
2008-11-12 07:30:00,1.51125,1.5127,1.5107,1.5124,359800000.0
2008-11-12 07:35:00,1.5125,1.5129,1.511,1.512,485200000.0
2008-11-12 07:40:00,1.51185,1.5137,1.51185,1.513,306900000.0
2008-11-12 07:45:00,1.5131,1.51415,1.513,1.514,389200000.0
2008-11-12 07:50:00,1.51385,1.5146,1.5132,1.5132,264700000.0
2008-11-12 07:55:00,1.5133,1.5133,1.5112,1.5112,339600000.0
2008-11-12 08:00:00,1.51105,1.5119,1.5107,1.5114,518300000.0
2008-11-12 08:05:00,1.5114,1.5128,1.5114,1.5123,589700000.0
2008-11-12 08:10:00,1.5123,1.514,1.5111,1.5114,491500000.0
2008-11-12 08:15:00,1.5114,1.51195,1.5104,1.51175,239500000.0
2008-11-12 08:20:00,1.5117,1.5133,1.5116,1.5131,424900000.0
2008-11-12 08:25:00,1.5131,1.51495,1.51125,1.5117,536600000.0
2008-11-12 08:30:00,1.5117,1.5125,1.5105,1.5108,295500000.0
2008-11-12 08:35:00,1.5108,1.51275,1.509,1.5117,602600000.0
2008-11-12 08:40:00,1.5117,1.5135,1.5117,1.51215,524500000.0
2008-11-12 08:45:00,1.51215,1.5129,1.512,1.51285,337800000.0
2008-11-12 08:50:00,1.5129,1.5137,1.5118,1.5118,542000000.0
2008-11-12 08:55:00,1.51175,1.5125,1.5111,1.5121,324200000.0
2008-11-12 09:00:00,1.51195,1.5134,1.5118,1.51305,268400000.0
2008-11-12 09:05:00,1.5133,1.514,1.51215,1.51375,487900000.0
2008-11-12 09:10:00,1.51375,1.5139,1.51305,1.5135,509100000.0
2008-11-12 09:15:00,1.51355,1.5143,1.5134,1.51425,496600000.0
2008-11-12 09:20:00,1.51435,1.516,1.5142,1.51545,596900000.0
2008-11-12 09:25:00,1.51555,1.51595,1.5145,1.5145,502100000.0
2008-11-12 09:30:00,1.5145,1.5151,1.5136,1.5144,528400000.0
2008-11-12 09:35:00,1.5144,1.51465,1.5126,1.51265,587000000.0
2008-11-12 09:40:00,1.51265,1.5128,1.5112,1.5127,633700000.0
2008-11-12 09:45:00,1.5127,1.5127,1.51135,1.51145,744599999.0
2008-11-12 09:50:00,1.5115,1.513,1.5109,1.51295,670000000.0
2008-11-12 09:55:00,1.51295,1.5147,1.512,1.5121,748800000.0
2008-11-12 10:00:00,1.51205,1.5127,1.5113,1.5113,2144900000.0
2008-11-12 10:05:00,1.5113,1.5135,1.5113,1.5133,1220800000.0
2008-11-12 10:10:00,1.51335,1.5153,1.51235,1.51285,790200000.0
2008-11-12 10:15:00,1.5129,1.514,1.51225,1.5136,564000000.0
2008-11-12 10:20:00,1.5137,1.5137,1.51125,1.51145,540400000.0
2008-11-12 10:25:00,1.51145,1.5123,1.5111,1.512,681000000.0
2008-11-12 10:30:00,1.512,1.5121,1.5105,1.5121,633900000.0
2008-11-12 10:35:00,1.512,1.51265,1.511,1.5113,531600000.0
2008-11-12 10:40:00,1.51125,1.5117,1.5102,1.51135,721400000.0
2008-11-12 10:45:00,1.5114,1.5141,1.5109,1.51285,745700000.0
2008-11-12 10:50:00,1.5128,1.5133,1.5119,1.51275,833100000.0
2008-11-12 10:55:00,1.51275,1.5142,1.51205,1.51405,780800000.0
2008-11-12 11:00:00,1.5141,1.51445,1.511,1.51225,823500000.0
2008-11-12 11:05:00,1.5123,1.51415,1.51195,1.5137,730300000.0
2008-11-12 11:10:00,1.5137,1.5145,1.5128,1.5128,832500000.0
2008-11-12 11:15:00,1.5128,1.51355,1.5121,1.51335,1037100000.0
2008-11-12 11:20:00,1.51335,1.51505,1.5129,1.5141,613720000.0
2008-11-12 11:25:00,1.5141,1.51485,1.51345,1.51405,528100000.0
2008-11-12 11:30:00,1.514,1.5147,1.51305,1.51335,448000000.0
2008-11-12 11:35:00,1.51335,1.5153,1.51335,1.5142,661200000.0
2008-11-12 11:40:00,1.5143,1.515,1.51385,1.51415,726800000.0
2008-11-12 11:45:00,1.51415,1.51535,1.51405,1.5147,635400000.0
2008-11-12 11:50:00,1.5147,1.5152,1.5137,1.51425,704700000.0
2008-11-12 11:55:00,1.5141,1.51585,1.5137,1.5153,1258500002.0
2008-11-12 12:00:00,1.51525,1.5157,1.5141,1.5143,803300000.0
2008-11-12 12:05:00,1.51415,1.51825,1.5127,1.5173,1165500000.0
2008-11-12 12:10:00,1.5173,1.52035,1.5167,1.51835,1279400000.0
2008-11-12 12:15:00,1.5183,1.51905,1.51735,1.51775,680900000.0
2008-11-12 12:20:00,1.51775,1.51945,1.517,1.51885,659000000.0
2008-11-12 12:25:00,1.5189,1.52145,1.5186,1.51915,687300000.0
2008-11-12 12:30:00,1.5191,1.5198,1.51765,1.519,623200000.0
2008-11-12 12:35:00,1.519,1.5202,1.51855,1.51965,627300000.0
2008-11-12 12:40:00,1.51965,1.52085,1.5188,1.51885,604700000.0
2008-11-12 12:45:00,1.51885,1.5202,1.51825,1.51995,704500000.0
2008-11-12 12:50:00,1.51995,1.52025,1.5184,1.5198,704000000.0
2008-11-12 12:55:00,1.51985,1.51985,1.5184,1.51875,447500000.0
2008-11-12 13:00:00,1.51875,1.51995,1.51805,1.5197,760500000.0
2008-11-12 13:05:00,1.5196,1.51985,1.5186,1.51895,754900000.0
2008-11-12 13:10:00,1.51895,1.52105,1.5186,1.52055,552900000.0
2008-11-12 13:15:00,1.52055,1.52165,1.5188,1.5209,876000000.0
2008-11-12 13:20:00,1.5209,1.52155,1.52005,1.5202,927800000.0
2008-11-12 13:25:00,1.52025,1.52135,1.519,1.5193,624200000.0
2008-11-12 13:30:00,1.5193,1.52045,1.5184,1.5201,571700000.0
2008-11-12 13:35:00,1.5201,1.5205,1.51545,1.51675,667400000.0
2008-11-12 13:40:00,1.5167,1.51735,1.51555,1.51705,626700000.0
2008-11-12 13:45:00,1.51705,1.51885,1.5163,1.51645,788200000.0
2008-11-12 13:50:00,1.5164,1.51825,1.51425,1.5182,755800000.0
2008-11-12 13:55:00,1.51815,1.5192,1.5177,1.51785,592900000.0
2008-11-12 14:00:00,1.51835,1.5194,1.51615,1.51675,692900000.0
2008-11-12 14:05:00,1.51685,1.5182,1.51625,1.5174,666900000.0
2008-11-12 14:10:00,1.5174,1.5193,1.5171,1.51875,605200000.0
2008-11-12 14:15:00,1.51875,1.5203,1.518,1.51975,964000000.0
2008-11-12 14:20:00,1.5198,1.5217,1.51905,1.5196,649100000.0
2008-11-12 14:25:00,1.51965,1.52025,1.51885,1.5193,629400000.0
2008-11-12 14:30:00,1.51925,1.5228,1.51895,1.5218,827900000.0
2008-11-12 14:35:00,1.5218,1.5243,1.5218,1.5224,644500000.0
2008-11-12 14:40:00,1.5224,1.52325,1.52065,1.5207,2148100004.0
2008-11-12 14:45:00,1.5206,1.5212,1.5183,1.5184,639600000.0
2008-11-12 14:50:00,1.5184,1.5199,1.5174,1.5195,739600000.0
2008-11-12 14:55:00,1.5195,1.52055,1.5167,1.5174,826200000.0
2008-11-12 15:00:00,1.5174,1.51965,1.51705,1.519,740500000.0
2008-11-12 15:05:00,1.51905,1.5206,1.5185,1.5195,892600000.0
2008-11-12 15:10:00,1.5194,1.52075,1.51875,1.5189,758400000.0
2008-11-12 15:15:00,1.519,1.5198,1.5181,1.5194,737000000.0
2008-11-12 15:20:00,1.5195,1.52,1.51765,1.51765,696100000.0
2008-11-12 15:25:00,1.5177,1.52035,1.51745,1.5198,685700000.0
2008-11-12 15:30:00,1.5198,1.5212,1.51815,1.51875,782400000.0
2008-11-12 15:35:00,1.5187,1.52165,1.5186,1.5202,1155600001.0
2008-11-12 15:40:00,1.5201,1.5204,1.5188,1.51965,838000000.0
2008-11-12 15:45:00,1.5197,1.52125,1.51955,1.52115,1006300000.0
2008-11-12 15:50:00,1.5211,1.5217,1.5195,1.5197,969700000.0
2008-11-12 15:55:00,1.5197,1.5216,1.5193,1.52115,753600000.0
2008-11-12 16:00:00,1.5211,1.5214,1.51755,1.51755,1123700000.0
2008-11-12 16:05:00,1.51755,1.51875,1.51655,1.51725,1039700000.0
2008-11-12 16:10:00,1.5172,1.518,1.51475,1.5167,915100000.0
2008-11-12 16:15:00,1.5167,1.51775,1.5162,1.5167,1092000000.0
2008-11-12 16:20:00,1.51665,1.51855,1.51625,1.5184,808200000.0
2008-11-12 16:25:00,1.51845,1.52355,1.51785,1.52145,930600000.0
2008-11-12 16:30:00,1.522,1.52395,1.52165,1.52295,1013700000.0
2008-11-12 16:35:00,1.52315,1.52495,1.5224,1.52485,1016800000.0
2008-11-12 16:40:00,1.5248,1.5248,1.52275,1.5242,956400000.0
2008-11-12 16:45:00,1.52425,1.5262,1.52405,1.52475,844200000.0
2008-11-12 16:50:00,1.52475,1.52645,1.52385,1.5245,1070200000.0
2008-11-12 16:55:00,1.5245,1.5256,1.52325,1.52515,1007100000.0
2008-11-12 17:00:00,1.52515,1.52645,1.52275,1.5254,1009200000.0
2008-11-12 17:05:00,1.5254,1.5262,1.5234,1.52585,953600000.0
2008-11-12 17:10:00,1.52555,1.52875,1.525,1.52835,1085800000.0
2008-11-12 17:15:00,1.5282,1.5304,1.52765,1.52885,1036400000.0
2008-11-12 17:20:00,1.5289,1.5318,1.52865,1.53165,984800000.0
2008-11-12 17:25:00,1.53165,1.53415,1.5299,1.53095,901800000.0
2008-11-12 17:30:00,1.5309,1.53175,1.5302,1.5306,1026900000.0
2008-11-12 17:35:00,1.5306,1.5341,1.5305,1.5336,1234900004.0
2008-11-12 17:40:00,1.5337,1.5358,1.53305,1.535,1099400000.0
2008-11-12 17:45:00,1.535,1.53565,1.533,1.5339,1157700000.0
2008-11-12 17:50:00,1.5338,1.5356,1.5329,1.5348,931900000.0
2008-11-12 17:55:00,1.5348,1.54045,1.53475,1.54045,1063000000.0
2008-11-12 18:00:00,1.5402,1.5432,1.5385,1.5427,980100000.0
2008-11-12 18:05:00,1.5427,1.543,1.54045,1.5426,900700000.0
2008-11-12 18:10:00,1.54245,1.5456,1.5401,1.5432,916800000.0
2008-11-12 18:15:00,1.543,1.5451,1.54125,1.54325,1127500000.0
2008-11-12 18:20:00,1.5435,1.5435,1.54065,1.5409,791100000.0
2008-11-12 18:25:00,1.54115,1.54115,1.53815,1.53955,952000000.0
2008-11-12 18:30:00,1.5396,1.54135,1.53875,1.5409,862000000.0
2008-11-12 18:35:00,1.54095,1.542,1.54005,1.54035,816700000.0
2008-11-12 18:40:00,1.5402,1.542,1.5401,1.54185,872400000.0
2008-11-12 18:45:00,1.54185,1.54475,1.54135,1.54455,831600000.0
2008-11-12 18:50:00,1.5445,1.54505,1.5435,1.5435,858900000.0
2008-11-12 18:55:00,1.5439,1.54445,1.5425,1.5436,995400002.0
2008-11-12 19:00:00,1.5437,1.5445,1.5421,1.54395,728300000.0
2008-11-12 19:05:00,1.544,1.54445,1.5427,1.5434,1410199993.0
2008-11-12 19:10:00,1.5434,1.5442,1.5414,1.5414,632300000.0
2008-11-12 19:15:00,1.5414,1.5432,1.5408,1.54275,552100000.0
2008-11-12 19:20:00,1.543,1.54435,1.54235,1.5438,678000000.0
2008-11-12 19:25:00,1.5438,1.54595,1.54205,1.5442,747400000.0
2008-11-12 19:30:00,1.54415,1.5466,1.54375,1.54425,745800000.0
2008-11-12 19:35:00,1.5442,1.5459,1.54415,1.54535,610600000.0
2008-11-12 19:40:00,1.5453,1.5459,1.5426,1.5431,667400000.0
2008-11-12 19:45:00,1.5431,1.54445,1.5431,1.5438,480200000.0
2008-11-12 19:50:00,1.54375,1.54395,1.5421,1.5431,597700000.0
2008-11-12 19:55:00,1.54305,1.5446,1.54275,1.5439,797400003.0
2008-11-12 20:00:00,1.54375,1.5453,1.5432,1.5436,436400000.0
2008-11-12 20:05:00,1.54375,1.5444,1.5432,1.5439,430800000.0
2008-11-12 20:10:00,1.5441,1.5444,1.54355,1.5437,489200000.0
2008-11-12 20:15:00,1.5436,1.54415,1.5426,1.5437,420200000.0
2008-11-12 20:20:00,1.5437,1.54575,1.5426,1.54525,563400000.0
2008-11-12 20:25:00,1.54525,1.54535,1.543,1.54365,604400000.0
2008-11-12 20:30:00,1.5437,1.54435,1.5424,1.54275,542300000.0
2008-11-12 20:35:00,1.54285,1.5437,1.5413,1.54285,597900000.0
2008-11-12 20:40:00,1.5429,1.5436,1.54065,1.54195,568620000.0
2008-11-12 20:45:00,1.54205,1.54325,1.54155,1.542,605000000.0
2008-11-12 20:50:00,1.542,1.5425,1.5408,1.54135,510600000.0
2008-11-12 20:55:00,1.54125,1.54535,1.54115,1.5446,576000000.0
2008-11-12 21:00:00,1.5447,1.5456,1.5432,1.5452,410600000.0
2008-11-12 21:05:00,1.5452,1.547,1.54405,1.5461,515400000.0
2008-11-12 21:10:00,1.5461,1.54625,1.5426,1.5431,1451400001.0
2008-11-12 21:15:00,1.54315,1.5434,1.54085,1.54195,604500000.0
2008-11-12 21:20:00,1.542,1.5436,1.54125,1.54125,422000000.0
2008-11-12 21:25:00,1.54135,1.5432,1.5413,1.54285,471600000.0
2008-11-12 21:30:00,1.54285,1.5436,1.5417,1.5436,631000000.0
2008-11-12 21:35:00,1.544,1.5448,1.54375,1.5442,549800000.0
2008-11-12 21:40:00,1.54415,1.54515,1.5438,1.54515,883600000.0
2008-11-12 21:45:00,1.54495,1.54545,1.54395,1.5443,475800000.0
2008-11-12 21:50:00,1.54425,1.5459,1.5437,1.5457,421900000.0
2008-11-12 21:55:00,1.54575,1.54725,1.5456,1.54715,501200000.0
2008-11-12 22:00:00,1.5472,1.5479,1.54675,1.54685,500400000.0
2008-11-12 22:05:00,1.5468,1.54865,1.5464,1.54775,248100000.0
2008-11-12 22:10:00,1.54765,1.54835,1.5474,1.548,325200000.0
2008-11-12 22:15:00,1.5481,1.54915,1.54785,1.54815,311600000.0
2008-11-12 22:20:00,1.54825,1.5485,1.5469,1.5471,312700000.0
2008-11-12 22:25:00,1.5471,1.54805,1.5456,1.54795,393200000.0
2008-11-12 22:30:00,1.54795,1.54815,1.54305,1.54305,453000000.0
2008-11-12 22:35:00,1.543,1.5445,1.5423,1.5437,564700000.0
2008-11-12 22:40:00,1.54355,1.54735,1.54285,1.5464,407500000.0
2008-11-12 22:45:00,1.54635,1.54665,1.54485,1.54515,422300000.0
2008-11-12 22:50:00,1.54515,1.54645,1.54505,1.5457,370400000.0
2008-11-12 22:55:00,1.5457,1.5457,1.5431,1.54365,243200000.0
2008-11-12 23:00:00,1.5437,1.5437,1.54075,1.54115,230800000.0
2008-11-12 23:05:00,1.54115,1.5423,1.5402,1.5415,269900000.0
2008-11-12 23:10:00,1.5415,1.54195,1.53935,1.5401,244600000.0
2008-11-12 23:15:00,1.5401,1.54065,1.5391,1.54065,373600000.0
2008-11-12 23:20:00,1.54065,1.5413,1.54015,1.5413,240000000.0
2008-11-12 23:25:00,1.54135,1.54255,1.54055,1.5419,304200000.0
2008-11-12 23:30:00,1.542,1.5439,1.54135,1.5433,311100000.0
2008-11-12 23:35:00,1.54335,1.54365,1.54295,1.54315,138800000.0
2008-11-12 23:40:00,1.5433,1.54455,1.5433,1.5441,124200000.0
2008-11-12 23:45:00,1.54415,1.5454,1.54395,1.5451,289200000.0
2008-11-12 23:50:00,1.54495,1.54665,1.54475,1.5464,146200000.0
2008-11-12 23:55:00,1.5464,1.54865,1.5464,1.5478,210000000.0
2008-11-13 00:00:00,1.5478,1.54975,1.5463,1.5463,192000000.0
2008-11-13 00:05:00,1.5458,1.5473,1.5434,1.54355,290400000.0
2008-11-13 00:10:00,1.5438,1.5438,1.5419,1.5419,650400005.0
2008-11-13 00:15:00,1.5419,1.5437,1.5384,1.5408,881800004.0
2008-11-13 00:20:00,1.5408,1.5408,1.5408,1.5408,51000000.0
2008-11-13 00:25:00,1.5408,1.5416,1.5408,1.5415,25800000.0
2008-11-13 00:30:00,1.5414,1.5418,1.5408,1.5415,69200000.0
2008-11-13 00:35:00,1.54145,1.5437,1.5408,1.5435,65400000.0
2008-11-13 00:40:00,1.54125,1.54225,1.5409,1.5421,52000000.0
2008-11-13 00:45:00,1.54235,1.5447,1.54215,1.543,98400000.0
2008-11-13 00:50:00,1.543,1.5431,1.5405,1.5431,319200000.0
2008-11-13 00:55:00,1.54315,1.54515,1.5426,1.54355,308200000.0
2008-11-13 01:00:00,1.54355,1.54355,1.5426,1.5429,234000000.0
2008-11-13 01:05:00,1.5429,1.54515,1.5426,1.54505,179300000.0
2008-11-13 01:10:00,1.5453,1.5472,1.5451,1.54575,406600000.0
2008-11-13 01:15:00,1.54575,1.54575,1.544,1.5443,303500000.0
2008-11-13 01:20:00,1.5444,1.5445,1.5426,1.5426,514300000.0
2008-11-13 01:25:00,1.5426,1.5435,1.54115,1.54215,556200000.0
2008-11-13 01:30:00,1.54305,1.5433,1.541,1.54145,406200000.0
2008-11-13 01:35:00,1.54145,1.54365,1.54035,1.54305,268800000.0
2008-11-13 01:40:00,1.5432,1.54485,1.5426,1.54425,200600000.0
2008-11-13 01:45:00,1.54435,1.5447,1.5439,1.54435,158400000.0
2008-11-13 01:50:00,1.5444,1.54465,1.54205,1.5422,366200000.0
2008-11-13 01:55:00,1.54215,1.54265,1.54065,1.54155,434600000.0
2008-11-13 02:00:00,1.54165,1.5429,1.54145,1.54255,439100000.0
2008-11-13 02:05:00,1.54295,1.54425,1.5423,1.54285,439600000.0
2008-11-13 02:10:00,1.54285,1.54445,1.54255,1.54425,274800000.0
2008-11-13 02:15:00,1.5442,1.5442,1.5414,1.54175,523900000.0
2008-11-13 02:20:00,1.54175,1.54185,1.54065,1.54125,162000000.0
2008-11-13 02:25:00,1.5412,1.54185,1.54095,1.5416,121200000.0
2008-11-13 02:30:00,1.5417,1.5424,1.54045,1.5413,201600000.0
2008-11-13 02:35:00,1.5413,1.54305,1.5408,1.5428,374400000.0
2008-11-13 02:40:00,1.5429,1.544,1.5419,1.54235,280500000.0
2008-11-13 02:45:00,1.54245,1.54285,1.541,1.5421,341100000.0
2008-11-13 02:50:00,1.5422,1.543,1.5395,1.53985,340400000.0
2008-11-13 02:55:00,1.5398,1.5414,1.5386,1.54105,310500000.0
2008-11-13 03:00:00,1.541,1.5415,1.53825,1.539,241800000.0
2008-11-13 03:05:00,1.539,1.54065,1.53835,1.5404,199600000.0
2008-11-13 03:10:00,1.54015,1.5411,1.5391,1.53965,250100000.0
2008-11-13 03:15:00,1.53975,1.53975,1.5383,1.5392,193200000.0
2008-11-13 03:20:00,1.53895,1.5406,1.53865,1.5405,177800000.0
2008-11-13 03:25:00,1.54035,1.5415,1.53975,1.54115,201200000.0
2008-11-13 03:30:00,1.541,1.5418,1.54075,1.5412,214900000.0
2008-11-13 03:35:00,1.5412,1.5417,1.5398,1.5403,547400001.0
2008-11-13 03:40:00,1.5401,1.5419,1.5399,1.5413,193400000.0
2008-11-13 03:45:00,1.54125,1.5418,1.5399,1.5406,282000000.0
2008-11-13 03:50:00,1.54055,1.54085,1.5397,1.5397,188200000.0
2008-11-13 03:55:00,1.53975,1.54145,1.5394,1.54025,295800000.0
2008-11-13 04:00:00,1.5403,1.5404,1.53895,1.53895,202600000.0
2008-11-13 04:05:00,1.539,1.54015,1.5389,1.53965,392800000.0
2008-11-13 04:10:00,1.5397,1.5402,1.5392,1.53935,134000000.0
2008-11-13 04:15:00,1.53945,1.5405,1.53945,1.54015,185400000.0
2008-11-13 04:20:00,1.5402,1.5411,1.5394,1.5395,242700000.0
2008-11-13 04:25:00,1.53955,1.54,1.5394,1.5397,212200000.0
2008-11-13 04:30:00,1.5398,1.54045,1.5396,1.54035,235400000.0
2008-11-13 04:35:00,1.5404,1.5406,1.5395,1.5399,296600000.0
2008-11-13 04:40:00,1.5399,1.54015,1.53975,1.53995,103000000.0
2008-11-13 04:45:00,1.5399,1.54045,1.53915,1.5395,134600000.0
2008-11-13 04:50:00,1.53925,1.53925,1.5381,1.5385,271000000.0
2008-11-13 04:55:00,1.5385,1.5389,1.53845,1.5386,111800000.0
2008-11-13 05:00:00,1.53865,1.5389,1.53805,1.53805,76800000.0
2008-11-13 05:05:00,1.53805,1.5385,1.53765,1.5384,99600000.0
2008-11-13 05:10:00,1.5385,1.5389,1.53785,1.53855,103600000.0
2008-11-13 05:15:00,1.5385,1.5401,1.5385,1.5401,128400000.0
2008-11-13 05:20:00,1.54015,1.543,1.5398,1.54185,344800000.0
2008-11-13 05:25:00,1.543,1.54315,1.54165,1.5426,319800000.0
2008-11-13 05:30:00,1.54245,1.5426,1.5403,1.5404,201400000.0
2008-11-13 05:35:00,1.5404,1.5414,1.53995,1.5413,439400000.0
2008-11-13 05:40:00,1.54125,1.54125,1.5397,1.54,320000000.0
2008-11-13 05:45:00,1.54,1.54255,1.54,1.5417,239300000.0
2008-11-13 05:50:00,1.5418,1.5418,1.5413,1.5413,853200000.0
2008-11-13 05:55:00,1.5413,1.5413,1.5413,1.5413,396000000.0
2008-11-13 06:00:00,1.5413,1.5413,1.53775,1.5389,474600000.0
2008-11-13 06:05:00,1.5389,1.5399,1.5377,1.5394,276000000.0
2008-11-13 06:10:00,1.5395,1.5407,1.5386,1.53865,240000000.0
2008-11-13 06:15:00,1.5386,1.5407,1.5384,1.54035,382200000.0
2008-11-13 06:20:00,1.5403,1.5403,1.53895,1.53925,223400000.0
2008-11-13 06:25:00,1.53925,1.53955,1.53855,1.5391,230400000.0
2008-11-13 06:30:00,1.5391,1.5399,1.53875,1.5393,238600000.0
2008-11-13 06:35:00,1.5392,1.5404,1.53825,1.53995,563800000.0
2008-11-13 06:40:00,1.5398,1.54045,1.5393,1.5398,346400000.0
2008-11-13 06:45:00,1.54005,1.5404,1.5396,1.5397,202800000.0
2008-11-13 06:50:00,1.5397,1.5409,1.5397,1.5407,132300000.0
2008-11-13 06:55:00,1.5407,1.5411,1.5403,1.5408,101300000.0
2008-11-13 07:00:00,1.5408,1.54095,1.5392,1.5404,356400000.0
2008-11-13 07:05:00,1.5404,1.54085,1.5404,1.54075,242100000.0
2008-11-13 07:10:00,1.54065,1.5412,1.5402,1.5409,106800000.0
2008-11-13 07:15:00,1.5409,1.5409,1.5403,1.5409,159600000.0
2008-11-13 07:20:00,1.5409,1.5409,1.5406,1.5409,121600000.0
2008-11-13 07:25:00,1.5409,1.5421,1.5395,1.5417,178900000.0
2008-11-13 07:30:00,1.541,1.54115,1.5409,1.5411,190800000.0
2008-11-13 07:35:00,1.54115,1.5429,1.54095,1.54115,278400000.0
2008-11-13 07:40:00,1.5411,1.54195,1.5399,1.54195,3298200015.0
2008-11-13 07:45:00,1.5423,1.5424,1.5403,1.5409,337600000.0
2008-11-13 07:50:00,1.54105,1.54135,1.5402,1.54035,220600000.0
2008-11-13 07:55:00,1.5404,1.541,1.53845,1.53915,611600000.0
2008-11-13 08:00:00,1.53925,1.5401,1.53835,1.53885,287200000.0
2008-11-13 08:05:00,1.53895,1.5408,1.5388,1.53965,670000000.0
2008-11-13 08:10:00,1.5399,1.5413,1.5389,1.54125,207600000.0
2008-11-13 08:15:00,1.54145,1.5416,1.5397,1.53975,236400000.0
2008-11-13 08:20:00,1.5396,1.53985,1.53915,1.5398,210000000.0
2008-11-13 08:25:00,1.5398,1.541,1.53945,1.54085,142800000.0
2008-11-13 08:30:00,1.5408,1.54115,1.54015,1.5405,232800000.0
2008-11-13 08:35:00,1.54025,1.5414,1.5401,1.54075,252800000.0
2008-11-13 08:40:00,1.54015,1.54195,1.54005,1.54155,456500000.0
2008-11-13 08:45:00,1.5417,1.5421,1.54065,1.5414,521500000.0
2008-11-13 08:50:00,1.5409,1.54145,1.5389,1.5402,507600000.0
2008-11-13 08:55:00,1.5399,1.5405,1.53895,1.54,286000000.0
2008-11-13 09:00:00,1.53995,1.53995,1.5374,1.53955,376800000.0
2008-11-13 09:05:00,1.53955,1.53955,1.5381,1.5385,568800000.0
2008-11-13 09:10:00,1.53855,1.5386,1.5378,1.5383,741599992.0
2008-11-13 09:15:00,1.5383,1.5395,1.5383,1.5388,470200000.0
2008-11-13 09:20:00,1.5388,1.5392,1.5379,1.53895,927100000.0
2008-11-13 09:25:00,1.539,1.53975,1.5368,1.5368,555200000.0
2008-11-13 09:30:00,1.5368,1.5368,1.53555,1.53605,802100000.0
2008-11-13 09:35:00,1.53625,1.53745,1.5347,1.5354,1358300000.0
2008-11-13 09:40:00,1.5354,1.5364,1.5333,1.53525,649600000.0
2008-11-13 09:45:00,1.53525,1.53715,1.53515,1.5362,535900000.0
2008-11-13 09:50:00,1.53615,1.53765,1.53565,1.53695,904800000.0
2008-11-13 09:55:00,1.53695,1.53785,1.5359,1.5359,994400000.0
2008-11-13 10:00:00,1.5359,1.53925,1.5359,1.5384,736200000.0
2008-11-13 10:05:00,1.53835,1.5394,1.5377,1.53825,701700000.0
2008-11-13 10:10:00,1.5383,1.5385,1.53665,1.53785,650400000.0
2008-11-13 10:15:00,1.5378,1.5386,1.53665,1.5383,610500000.0
2008-11-13 10:20:00,1.5384,1.5398,1.53765,1.5393,680200000.0
2008-11-13 10:25:00,1.5394,1.5419,1.53895,1.5402,823600000.0
2008-11-13 10:30:00,1.54025,1.5418,1.54,1.54065,792200000.0
2008-11-13 10:35:00,1.5408,1.54305,1.5405,1.54075,690000000.0
2008-11-13 10:40:00,1.54075,1.54315,1.5405,1.54285,552200000.0
2008-11-13 10:45:00,1.54275,1.54565,1.54245,1.5443,936900005.0
2008-11-13 10:50:00,1.5422,1.5446,1.5417,1.54405,2576600068.0
2008-11-13 10:55:00,1.54405,1.54475,1.5439,1.5446,505800000.0
2008-11-13 11:00:00,1.54425,1.54705,1.544,1.54635,570500000.0
2008-11-13 11:05:00,1.54615,1.54775,1.5451,1.54555,754800000.0
2008-11-13 11:10:00,1.54565,1.54645,1.54415,1.54605,607400000.0
2008-11-13 11:15:00,1.54605,1.5472,1.54135,1.5414,1121600000.0
2008-11-13 11:20:00,1.5414,1.5424,1.53945,1.5419,831000000.0
2008-11-13 11:25:00,1.54215,1.5433,1.5413,1.54315,692500000.0
2008-11-13 11:30:00,1.54315,1.54415,1.5428,1.5429,528900000.0
2008-11-13 11:35:00,1.5429,1.543,1.54165,1.5421,864700000.0
2008-11-13 11:40:00,1.54205,1.54505,1.54205,1.5447,674300000.0
2008-11-13 11:45:00,1.5447,1.5449,1.54115,1.54195,493500000.0
2008-11-13 11:50:00,1.542,1.54275,1.54105,1.5412,347700000.0
2008-11-13 11:55:00,1.5412,1.5426,1.53965,1.5401,564500000.0
2008-11-13 12:00:00,1.5402,1.5416,1.5401,1.5401,416000000.0
2008-11-13 12:05:00,1.5401,1.54155,1.5397,1.5404,704000000.0
2008-11-13 12:10:00,1.5404,1.54065,1.5394,1.5398,449800000.0
2008-11-13 12:15:00,1.5399,1.5411,1.53885,1.5394,524000000.0
2008-11-13 12:20:00,1.5394,1.5431,1.5393,1.54235,574300000.0
2008-11-13 12:25:00,1.5422,1.5447,1.5422,1.5444,506700000.0
2008-11-13 12:30:00,1.5444,1.54505,1.5434,1.54385,604700000.0
2008-11-13 12:35:00,1.54385,1.5443,1.54255,1.54395,627600000.0
2008-11-13 12:40:00,1.54365,1.54535,1.5429,1.54435,498600000.0
2008-11-13 12:45:00,1.5442,1.5442,1.5416,1.54325,572500000.0
2008-11-13 12:50:00,1.54315,1.54425,1.5425,1.54285,531500000.0
2008-11-13 12:55:00,1.54275,1.5435,1.5423,1.5429,580700000.0
2008-11-13 13:00:00,1.5429,1.54355,1.5419,1.54305,558700000.0
2008-11-13 13:05:00,1.5431,1.5439,1.5427,1.54385,557400000.0
2008-11-13 13:10:00,1.5439,1.5439,1.5423,1.54295,730400000.0
2008-11-13 13:15:00,1.54305,1.54555,1.54305,1.54525,446600000.0
2008-11-13 13:20:00,1.54515,1.5469,1.5447,1.54515,527600000.0
2008-11-13 13:25:00,1.54515,1.547,1.54495,1.54525,500500000.0
2008-11-13 13:30:00,1.54525,1.5474,1.5443,1.5443,2167800005.0
2008-11-13 13:35:00,1.5443,1.5458,1.54365,1.54365,540400000.0
2008-11-13 13:40:00,1.5437,1.5455,1.54265,1.5453,493100000.0
2008-11-13 13:45:00,1.5453,1.54545,1.54405,1.5454,402100000.0
2008-11-13 13:50:00,1.54545,1.54575,1.5437,1.54385,500200000.0
2008-11-13 13:55:00,1.54395,1.5452,1.5434,1.54505,616300000.0
2008-11-13 14:00:00,1.54515,1.54735,1.5448,1.54705,688100000.0
2008-11-13 14:05:00,1.54715,1.54855,1.5448,1.5448,917200000.0
2008-11-13 14:10:00,1.5448,1.5448,1.5426,1.5435,714600000.0
2008-11-13 14:15:00,1.54355,1.54445,1.5422,1.54285,650200000.0
2008-11-13 14:20:00,1.5427,1.54485,1.5426,1.5446,574700000.0
2008-11-13 14:25:00,1.5445,1.5487,1.54415,1.54665,739900000.0
2008-11-13 14:30:00,1.5466,1.54775,1.5457,1.5469,648600000.0
2008-11-13 14:35:00,1.54685,1.54725,1.5438,1.5449,745500000.0
2008-11-13 14:40:00,1.54535,1.54605,1.5424,1.5444,622800000.0
2008-11-13 14:45:00,1.5444,1.54565,1.5434,1.54385,753000000.0
2008-11-13 14:50:00,1.54385,1.54405,1.54185,1.5435,742900000.0
2008-11-13 14:55:00,1.5435,1.5448,1.5428,1.5436,659900000.0
2008-11-13 15:00:00,1.5436,1.5446,1.54255,1.54385,547600000.0
2008-11-13 15:05:00,1.5439,1.54485,1.54255,1.5438,555700000.0
2008-11-13 15:10:00,1.5438,1.5458,1.5431,1.54575,536400000.0
2008-11-13 15:15:00,1.54565,1.54595,1.5433,1.5437,416000000.0
2008-11-13 15:20:00,1.5437,1.54915,1.5429,1.54755,815800000.0
2008-11-13 15:25:00,1.5476,1.5497,1.5444,1.54545,558400000.0
2008-11-13 15:30:00,1.54545,1.54675,1.5451,1.54555,690900000.0
2008-11-13 15:35:00,1.5456,1.5478,1.5456,1.54705,654700000.0
2008-11-13 15:40:00,1.54715,1.54775,1.54635,1.5473,603000000.0
2008-11-13 15:45:00,1.54725,1.5486,1.54645,1.54775,474800000.0
2008-11-13 15:50:00,1.54775,1.54785,1.54455,1.54455,673200000.0
2008-11-13 15:55:00,1.5446,1.5458,1.54255,1.5437,734700000.0
2008-11-13 16:00:00,1.5437,1.544,1.54175,1.5425,717500000.0
2008-11-13 16:05:00,1.54255,1.5439,1.54175,1.5424,694500000.0
2008-11-13 16:10:00,1.54235,1.5431,1.5419,1.5427,587600000.0
2008-11-13 16:15:00,1.5428,1.54455,1.542,1.54295,723100000.0
2008-11-13 16:20:00,1.5428,1.5437,1.5418,1.54225,696400000.0
2008-11-13 16:25:00,1.5422,1.5422,1.5391,1.5416,680200000.0
2008-11-13 16:30:00,1.5416,1.54295,1.5397,1.54115,841500001.0
2008-11-13 16:35:00,1.54105,1.54545,1.54105,1.54515,807700000.0
2008-11-13 16:40:00,1.5451,1.5454,1.54195,1.5424,957300000.0
2008-11-13 16:45:00,1.5424,1.545,1.54175,1.5438,739300000.0
2008-11-13 16:50:00,1.5438,1.54535,1.5406,1.5406,809200000.0
2008-11-13 16:55:00,1.5406,1.54385,1.54005,1.5428,784300000.0
2008-11-13 17:00:00,1.5427,1.5442,1.5403,1.54105,916400000.0
2008-11-13 17:05:00,1.54095,1.54275,1.54055,1.54105,678800000.0
2008-11-13 17:10:00,1.54185,1.54215,1.5406,1.54155,971000000.0
2008-11-13 17:15:00,1.54155,1.54315,1.53825,1.5421,820800000.0
2008-11-13 17:20:00,1.5419,1.5437,1.5403,1.54095,852100000.0
2008-11-13 17:25:00,1.54095,1.5453,1.5409,1.5441,742100000.0
2008-11-13 17:30:00,1.54395,1.54395,1.5387,1.53895,720560000.0
2008-11-13 17:35:00,1.5389,1.54075,1.53875,1.53945,626500000.0
2008-11-13 17:40:00,1.53945,1.5407,1.538,1.53875,886100000.0
2008-11-13 17:45:00,1.53875,1.5424,1.53805,1.54145,727100000.0
2008-11-13 17:50:00,1.54145,1.5426,1.54065,1.54215,776900000.0
2008-11-13 17:55:00,1.54205,1.54845,1.5414,1.548,761300000.0
2008-11-13 18:00:00,1.54795,1.54795,1.54495,1.5459,704300000.0
2008-11-13 18:05:00,1.54595,1.5474,1.5442,1.5458,723900000.0
2008-11-13 18:10:00,1.54585,1.5474,1.5456,1.54595,809100000.0
2008-11-13 18:15:00,1.54595,1.54655,1.5449,1.5452,834200000.0
2008-11-13 18:20:00,1.54525,1.5458,1.5439,1.5449,751200000.0
2008-11-13 18:25:00,1.54495,1.54615,1.54355,1.54595,848300000.0
2008-11-13 18:30:00,1.54595,1.54645,1.5439,1.5439,722500000.0
2008-11-13 18:35:00,1.5439,1.5439,1.54165,1.5432,684100000.0
2008-11-13 18:40:00,1.54315,1.54545,1.543,1.5443,691100000.0
2008-11-13 18:45:00,1.54435,1.5451,1.544,1.54445,674700000.0
2008-11-13 18:50:00,1.54445,1.54545,1.5434,1.54445,705500000.0
2008-11-13 18:55:00,1.54455,1.5446,1.5417,1.54205,698800000.0
2008-11-13 19:00:00,1.5421,1.54415,1.54165,1.54335,603900000.0
2008-11-13 19:05:00,1.54335,1.54505,1.54255,1.544,552900000.0
2008-11-13 19:10:00,1.544,1.5443,1.54275,1.54305,706600000.0
2008-11-13 19:15:00,1.54295,1.54695,1.54285,1.54635,800500000.0
2008-11-13 19:20:00,1.54635,1.54675,1.5441,1.5443,742800000.0
2008-11-13 19:25:00,1.54425,1.5449,1.5429,1.5434,734300000.0
2008-11-13 19:30:00,1.54355,1.5441,1.5418,1.5426,649400000.0
2008-11-13 19:35:00,1.54265,1.54375,1.5418,1.54305,568600000.0
2008-11-13 19:40:00,1.54315,1.54405,1.5427,1.5435,671600000.0
2008-11-13 19:45:00,1.54355,1.5444,1.5408,1.54145,690500000.0
2008-11-13 19:50:00,1.54145,1.5484,1.54145,1.54755,717400000.0
2008-11-13 19:55:00,1.5474,1.5498,1.54585,1.54915,837700000.0
2008-11-13 20:00:00,1.54915,1.5521,1.5485,1.5503,797700001.0
2008-11-13 20:05:00,1.55025,1.5505,1.54795,1.5488,615900000.0
2008-11-13 20:10:00,1.5488,1.551,1.5474,1.5489,1069700000.0
2008-11-13 20:15:00,1.5489,1.5501,1.5452,1.5467,661200000.0
2008-11-13 20:20:00,1.5467,1.5497,1.5467,1.5479,665000000.0
2008-11-13 20:25:00,1.5479,1.5495,1.5453,1.54715,877800000.0
2008-11-13 20:30:00,1.54705,1.5475,1.54385,1.5459,1294800000.0
2008-11-13 20:35:00,1.5459,1.54915,1.5448,1.5477,698300001.0
2008-11-13 20:40:00,1.5477,1.5506,1.54765,1.54935,1016800001.0
2008-11-13 20:45:00,1.54915,1.55105,1.5459,1.5476,856600000.0
2008-11-13 20:50:00,1.5476,1.5518,1.5476,1.5509,826400000.0
2008-11-13 20:55:00,1.5509,1.5532,1.54995,1.55015,786800000.0
2008-11-13 21:00:00,1.5504,1.55325,1.5502,1.55285,876000000.0
2008-11-13 21:05:00,1.55295,1.5534,1.55085,1.55095,771500000.0
2008-11-13 21:10:00,1.5509,1.55125,1.546,1.55,1379299999.0
2008-11-13 21:15:00,1.55015,1.5532,1.5494,1.55045,813900000.0
2008-11-13 21:20:00,1.55045,1.55435,1.55045,1.55315,763800000.0
2008-11-13 21:25:00,1.55315,1.5542,1.5519,1.55255,782000000.0
2008-11-13 21:30:00,1.55255,1.5531,1.55035,1.5521,1165400000.0
2008-11-13 21:35:00,1.55205,1.5627,1.5518,1.56115,857500000.0
2008-11-13 21:40:00,1.5613,1.5634,1.5569,1.5617,836100000.0
2008-11-13 21:45:00,1.5616,1.5617,1.55355,1.5547,1014000000.0
2008-11-13 21:50:00,1.5547,1.5598,1.5547,1.5591,805800003.0
2008-11-13 21:55:00,1.5591,1.5594,1.5555,1.5565,1030600000.0
2008-11-13 22:00:00,1.5565,1.5614,1.5561,1.5583,1071500000.0
2008-11-13 22:05:00,1.5583,1.55875,1.5565,1.558,1566100001.0
2008-11-13 22:10:00,1.558,1.55905,1.5557,1.55675,1078100000.0
2008-11-13 22:15:00,1.5577,1.56,1.55715,1.5585,734700000.0
2008-11-13 22:20:00,1.5585,1.5608,1.5567,1.55755,674700000.0
2008-11-13 22:25:00,1.55745,1.55845,1.5545,1.5556,858400000.0
2008-11-13 22:30:00,1.55565,1.5562,1.54965,1.5512,808100000.0
2008-11-13 22:35:00,1.5512,1.5535,1.5499,1.54995,526200000.0
2008-11-13 22:40:00,1.5499,1.5551,1.5497,1.5539,488800000.0
2008-11-13 22:45:00,1.554,1.5553,1.5516,1.5519,453100000.0
2008-11-13 22:50:00,1.5517,1.556,1.55125,1.55525,543300000.0
2008-11-13 22:55:00,1.5553,1.5605,1.5536,1.55645,748600000.0
2008-11-13 23:00:00,1.5566,1.5577,1.5555,1.5574,589700000.0
2008-11-13 23:05:00,1.5575,1.55755,1.5541,1.55615,1483900003.0
2008-11-13 23:10:00,1.55605,1.5569,1.5542,1.5542,224700000.0
2008-11-13 23:15:00,1.5544,1.5556,1.5512,1.5524,418200000.0
2008-11-13 23:20:00,1.5524,1.55295,1.5516,1.552,439740000.0
2008-11-13 23:25:00,1.5517,1.55215,1.54885,1.54885,269700000.0
2008-11-13 23:30:00,1.54885,1.5515,1.54815,1.5515,342600000.0
2008-11-13 23:35:00,1.5516,1.55185,1.5499,1.5508,201600000.0
2008-11-13 23:40:00,1.5508,1.5522,1.5498,1.5501,726400000.0
2008-11-13 23:45:00,1.5501,1.55205,1.5491,1.55185,516600000.0
2008-11-13 23:50:00,1.5516,1.5521,1.54945,1.54945,147800000.0
2008-11-13 23:55:00,1.5494,1.55,1.5459,1.5459,217200000.0
2008-11-14 00:00:00,1.5458,1.5477,1.5442,1.5469,164400000.0
2008-11-14 00:05:00,1.54625,1.5464,1.5429,1.54545,199200000.0
2008-11-14 00:10:00,1.5455,1.5465,1.5447,1.5451,220800000.0
2008-11-14 00:15:00,1.5452,1.5454,1.54435,1.5447,144000000.0
2008-11-14 00:20:00,1.54525,1.5462,1.5437,1.5437,399200000.0
2008-11-14 00:25:00,1.5437,1.54425,1.54085,1.54385,353200000.0
2008-11-14 00:30:00,1.5437,1.54605,1.54335,1.54605,190600000.0
2008-11-14 00:35:00,1.5458,1.548,1.54525,1.5472,226800000.0
2008-11-14 00:40:00,1.54735,1.5486,1.5462,1.54675,320500000.0
2008-11-14 00:45:00,1.54675,1.5529,1.54675,1.54725,36000000.0
2008-11-14 00:50:00,1.54725,1.5478,1.54585,1.54625,158400000.0
2008-11-14 00:55:00,1.54625,1.5472,1.5461,1.54705,216700000.0
2008-11-14 01:00:00,1.5474,1.54945,1.5467,1.5476,548700000.0
2008-11-14 01:05:00,1.5476,1.5487,1.5467,1.5487,274200000.0
2008-11-14 01:10:00,1.5487,1.5487,1.5484,1.5484,172600000.0
2008-11-14 01:15:00,1.5484,1.54885,1.5484,1.5487,345400000.0
2008-11-14 01:20:00,1.5487,1.54935,1.5487,1.54925,296300000.0
2008-11-14 01:25:00,1.54925,1.55275,1.5492,1.552,331900000.0
2008-11-14 01:30:00,1.55205,1.5539,1.55105,1.5532,299900000.0
2008-11-14 01:35:00,1.5525,1.5539,1.5517,1.5524,348200000.0
2008-11-14 01:40:00,1.55235,1.5527,1.5511,1.55135,194400000.0
2008-11-14 01:45:00,1.5514,1.55425,1.551,1.5533,383000000.0
2008-11-14 01:50:00,1.5535,1.5539,1.5513,1.55135,263400000.0
2008-11-14 01:55:00,1.5514,1.5516,1.5491,1.5495,94800000.0
2008-11-14 02:00:00,1.5496,1.5504,1.5489,1.55,308300000.0
2008-11-14 02:05:00,1.55,1.5524,1.55,1.5514,485200000.0
2008-11-14 02:10:00,1.5514,1.5515,1.5489,1.5506,369200000.0
2008-11-14 02:15:00,1.5506,1.5529,1.5506,1.5523,311900000.0
2008-11-14 02:20:00,1.5523,1.55485,1.5513,1.5548,449100000.0
2008-11-14 02:25:00,1.5548,1.5551,1.5535,1.5543,315700000.0
2008-11-14 02:30:00,1.5543,1.55515,1.55275,1.5535,533000000.0
2008-11-14 02:35:00,1.55345,1.5545,1.5528,1.5536,378700000.0
2008-11-14 02:40:00,1.55355,1.5551,1.55335,1.5534,279300000.0
2008-11-14 02:45:00,1.5534,1.55445,1.5521,1.5521,314800000.0
2008-11-14 02:50:00,1.5521,1.5547,1.5521,1.5535,354900000.0
2008-11-14 02:55:00,1.5536,1.5537,1.54995,1.55085,345000000.0
2008-11-14 03:00:00,1.55085,1.55155,1.54935,1.5498,380300000.0
2008-11-14 03:05:00,1.5498,1.5511,1.54885,1.5511,417000000.0
2008-11-14 03:10:00,1.5511,1.5517,1.54935,1.55095,605800006.0
2008-11-14 03:15:00,1.5509,1.5514,1.5497,1.5512,348400000.0
2008-11-14 03:20:00,1.5512,1.5518,1.5504,1.55055,232700000.0
2008-11-14 03:25:00,1.5504,1.55155,1.5501,1.55125,192200000.0
2008-11-14 03:30:00,1.55125,1.5517,1.5487,1.5489,369600002.0
2008-11-14 03:35:00,1.5489,1.5497,1.5482,1.54875,397000000.0
2008-11-14 03:40:00,1.54875,1.5498,1.5478,1.5493,385800000.0
2008-11-14 03:45:00,1.5492,1.55155,1.5487,1.5504,256300000.0
2008-11-14 03:50:00,1.5504,1.55175,1.5504,1.5512,252800000.0
2008-11-14 03:55:00,1.5511,1.5521,1.5505,1.55105,219000000.0
2008-11-14 04:00:00,1.5512,1.5521,1.5507,1.55155,265800000.0
2008-11-14 04:05:00,1.55155,1.5522,1.55095,1.5515,117200000.0
2008-11-14 04:10:00,1.55145,1.5527,1.5513,1.55245,377700000.0
2008-11-14 04:15:00,1.5527,1.5528,1.5506,1.55105,301000000.0
2008-11-14 04:20:00,1.55125,1.55125,1.5507,1.5507,471000000.0
2008-11-14 04:25:00,1.5507,1.55145,1.5506,1.55085,200700000.0
2008-11-14 04:30:00,1.55075,1.5518,1.5503,1.5518,149400000.0
2008-11-14 04:35:00,1.5513,1.5521,1.5508,1.5519,182600000.0
2008-11-14 04:40:00,1.5519,1.552,1.54975,1.5512,415700000.0
2008-11-14 04:45:00,1.55115,1.5515,1.54975,1.55025,403000000.0
2008-11-14 04:50:00,1.5503,1.5512,1.55025,1.55075,171100000.0
2008-11-14 04:55:00,1.55075,1.5541,1.55065,1.5515,252500000.0
2008-11-14 05:00:00,1.5515,1.5525,1.55055,1.55155,285000000.0
2008-11-14 05:05:00,1.5514,1.55235,1.55105,1.55205,224000000.0
2008-11-14 05:10:00,1.55205,1.55205,1.5501,1.5514,193800000.0
2008-11-14 05:15:00,1.5514,1.55245,1.5508,1.55195,165000000.0
2008-11-14 05:20:00,1.5516,1.5516,1.5508,1.55115,175400000.0
2008-11-14 05:25:00,1.5509,1.55185,1.5509,1.5515,171600000.0
2008-11-14 05:30:00,1.5517,1.55385,1.55125,1.55255,323800000.0
2008-11-14 05:35:00,1.5526,1.55315,1.55135,1.55245,278400000.0
2008-11-14 05:40:00,1.5524,1.55385,1.55215,1.553,244200000.0
2008-11-14 05:45:00,1.55255,1.5532,1.55185,1.5528,215200000.0
2008-11-14 05:50:00,1.55285,1.55455,1.5526,1.5537,166400000.0
2008-11-14 05:55:00,1.55375,1.5542,1.55255,1.55275,202800000.0
2008-11-14 06:00:00,1.5528,1.55365,1.55095,1.55115,274900000.0
2008-11-14 06:05:00,1.5511,1.55155,1.55045,1.5506,228700000.0
2008-11-14 06:10:00,1.55065,1.55135,1.54995,1.55,265800000.0
2008-11-14 06:15:00,1.55005,1.5509,1.5494,1.5496,298200000.0
2008-11-14 06:20:00,1.5496,1.55055,1.5478,1.5492,476600000.0
2008-11-14 06:25:00,1.54925,1.54975,1.5492,1.54935,285800000.0
2008-11-14 06:30:00,1.54935,1.55005,1.5492,1.5496,588500000.0
2008-11-14 06:35:00,1.54965,1.5501,1.5483,1.5484,764900000.0
2008-11-14 06:40:00,1.5487,1.54975,1.5486,1.5491,388000000.0
2008-11-14 06:45:00,1.5491,1.55095,1.5491,1.5508,293500000.0
2008-11-14 06:50:00,1.5508,1.55155,1.5507,1.5513,328300000.0
2008-11-14 06:55:00,1.5513,1.5513,1.5511,1.5513,182400000.0
2008-11-14 07:00:00,1.5513,1.5517,1.5512,1.5512,1051800000.0
2008-11-14 07:05:00,1.5512,1.553,1.5495,1.552,325400000.0
2008-11-14 07:10:00,1.5522,1.5536,1.5522,1.5532,220000000.0
2008-11-14 07:15:00,1.55315,1.554,1.553,1.5537,142200000.0
2008-11-14 07:20:00,1.5537,1.55445,1.5531,1.5536,166000000.0
2008-11-14 07:25:00,1.55365,1.55565,1.55365,1.5551,205800000.0
2008-11-14 07:30:00,1.5551,1.55585,1.5547,1.5552,238600000.0
2008-11-14 07:35:00,1.5552,1.5552,1.5552,1.5552,93000000.0
2008-11-14 07:40:00,1.5552,1.5552,1.5548,1.5552,109100000.0
2008-11-14 07:45:00,1.5552,1.5552,1.55275,1.5533,135700000.0
2008-11-14 07:50:00,1.5533,1.5539,1.55325,1.5534,388000000.0
2008-11-14 07:55:00,1.5534,1.5534,1.5534,1.5534,1968000000.0
2008-11-14 08:00:00,1.5535,1.5566,1.5535,1.5561,432000000.0
2008-11-14 08:05:00,1.5561,1.5561,1.5537,1.5546,421300000.0
2008-11-14 08:10:00,1.5546,1.55465,1.5513,1.55185,331300000.0
2008-11-14 08:15:00,1.55185,1.55275,1.5517,1.55255,429400000.0
2008-11-14 08:20:00,1.5526,1.55375,1.55075,1.5526,422600000.0
2008-11-14 08:25:00,1.5526,1.5526,1.5504,1.5514,194800000.0
2008-11-14 08:30:00,1.55155,1.5523,1.5514,1.5519,465500000.0
2008-11-14 08:35:00,1.5519,1.5523,1.5519,1.5522,212100000.0
2008-11-14 08:40:00,1.55225,1.5528,1.5506,1.5508,1012500001.0
2008-11-14 08:45:00,1.55075,1.5518,1.5506,1.5506,743900006.0
2008-11-14 08:50:00,1.5506,1.55305,1.55055,1.55205,921900002.0
2008-11-14 08:55:00,1.55205,1.55215,1.55065,1.55135,228700000.0
2008-11-14 09:00:00,1.5515,1.55285,1.5509,1.5519,411000000.0
2008-11-14 09:05:00,1.5519,1.55255,1.5518,1.55225,325800000.0
2008-11-14 09:10:00,1.5523,1.5531,1.5518,1.55265,398400000.0
2008-11-14 09:15:00,1.55265,1.5534,1.55055,1.5517,1486700000.0
2008-11-14 09:20:00,1.55175,1.5518,1.54885,1.54885,802800001.0
2008-11-14 09:25:00,1.5488,1.5509,1.5483,1.54885,717100000.0
2008-11-14 09:30:00,1.54855,1.5504,1.5475,1.5487,675400000.0
2008-11-14 09:35:00,1.5487,1.54985,1.5475,1.54865,690900000.0
2008-11-14 09:40:00,1.54865,1.54925,1.54735,1.54805,533000000.0
2008-11-14 09:45:00,1.5481,1.5488,1.5474,1.54755,533700000.0
2008-11-14 09:50:00,1.5475,1.5484,1.54615,1.54615,678500000.0
2008-11-14 09:55:00,1.5461,1.54615,1.5388,1.5388,1224300002.0
2008-11-14 10:00:00,1.5388,1.54285,1.5388,1.54145,835600000.0
2008-11-14 10:05:00,1.5415,1.54425,1.5406,1.54405,444800000.0
2008-11-14 10:10:00,1.544,1.5462,1.54355,1.54555,746600000.0
2008-11-14 10:15:00,1.5455,1.54625,1.5439,1.54625,718000000.0
2008-11-14 10:20:00,1.5466,1.5486,1.5459,1.5467,740300000.0
2008-11-14 10:25:00,1.54665,1.54755,1.5464,1.547,534100000.0
2008-11-14 10:30:00,1.54695,1.548,1.5462,1.54765,535300000.0
2008-11-14 10:35:00,1.5476,1.54765,1.5452,1.5456,626800000.0
2008-11-14 10:40:00,1.5456,1.5466,1.5448,1.5451,365300000.0
2008-11-14 10:45:00,1.54505,1.5457,1.5442,1.5455,353300000.0
2008-11-14 10:50:00,1.54545,1.54655,1.54525,1.5459,475000000.0
2008-11-14 10:55:00,1.5459,1.546,1.54305,1.5457,595400000.0
2008-11-14 11:00:00,1.5456,1.5467,1.5448,1.5467,1239599991.0
2008-11-14 11:05:00,1.54665,1.5476,1.54625,1.5463,687800000.0
2008-11-14 11:10:00,1.5464,1.5466,1.5437,1.5453,769800000.0
2008-11-14 11:15:00,1.5453,1.5455,1.5417,1.54265,837100000.0
2008-11-14 11:20:00,1.5426,1.54325,1.5415,1.54215,363700000.0
2008-11-14 11:25:00,1.5422,1.5429,1.54,1.54035,937400000.0
2008-11-14 11:30:00,1.5403,1.5418,1.5401,1.54175,410100000.0
2008-11-14 11:35:00,1.54175,1.5435,1.54055,1.5416,529300000.0
2008-11-14 11:40:00,1.54155,1.54295,1.541,1.5429,478400000.0
2008-11-14 11:45:00,1.5431,1.54355,1.5418,1.5419,555600000.0
2008-11-14 11:50:00,1.5418,1.54265,1.54,1.54235,396900000.0
2008-11-14 11:55:00,1.54245,1.5432,1.5418,1.5429,477300000.0
2008-11-14 12:00:00,1.5429,1.54405,1.5419,1.5431,757900000.0
2008-11-14 12:05:00,1.54335,1.544,1.5419,1.5432,521800000.0
2008-11-14 12:10:00,1.5432,1.54345,1.5423,1.5432,516700000.0
2008-11-14 12:15:00,1.5431,1.54425,1.5427,1.54365,499600000.0
2008-11-14 12:20:00,1.54365,1.5463,1.5436,1.5444,727100003.0
2008-11-14 12:25:00,1.5444,1.54545,1.54305,1.54535,487500000.0
2008-11-14 12:30:00,1.54535,1.5466,1.5452,1.5464,631800000.0
2008-11-14 12:35:00,1.5464,1.5473,1.5451,1.54515,494700000.0
2008-11-14 12:40:00,1.54515,1.5477,1.5448,1.54635,405800000.0
2008-11-14 12:45:00,1.5463,1.5471,1.5453,1.54585,561900000.0
2008-11-14 12:50:00,1.5459,1.5464,1.54465,1.54575,508500000.0
2008-11-14 12:55:00,1.5457,1.54645,1.5448,1.5448,411000000.0
2008-11-14 13:00:00,1.5445,1.54515,1.54205,1.54245,555500000.0
2008-11-14 13:05:00,1.54255,1.5461,1.54125,1.54575,463300000.0
2008-11-14 13:10:00,1.54575,1.54595,1.54425,1.54495,392400000.0
2008-11-14 13:15:00,1.54495,1.5468,1.54495,1.5462,674700000.0
2008-11-14 13:20:00,1.54615,1.5464,1.54495,1.54585,516200000.0
2008-11-14 13:25:00,1.5458,1.5539,1.5458,1.55345,637600000.0
2008-11-14 13:30:00,1.5534,1.5556,1.5518,1.5519,668100000.0
2008-11-14 13:35:00,1.5518,1.552,1.5508,1.55195,468800000.0
2008-11-14 13:40:00,1.5519,1.5535,1.5508,1.55135,570800000.0
2008-11-14 13:45:00,1.55135,1.5517,1.54965,1.5512,490300000.0
2008-11-14 13:50:00,1.5512,1.55165,1.54705,1.54725,547200000.0
2008-11-14 13:55:00,1.5472,1.54805,1.5446,1.54655,1130940000.0
2008-11-14 14:00:00,1.54655,1.548,1.5461,1.54755,1035800000.0
2008-11-14 14:05:00,1.54745,1.54865,1.5469,1.54725,743900000.0
2008-11-14 14:10:00,1.54725,1.54895,1.5471,1.5486,545900000.0
2008-11-14 14:15:00,1.5486,1.5533,1.5486,1.55275,576900000.0
2008-11-14 14:20:00,1.55275,1.55435,1.5506,1.5515,1086300000.0
2008-11-14 14:25:00,1.5514,1.55285,1.5501,1.55145,496840000.0
2008-11-14 14:30:00,1.5514,1.55225,1.54845,1.5496,491000000.0
2008-11-14 14:35:00,1.5496,1.551,1.54875,1.5505,431200000.0
2008-11-14 14:40:00,1.5504,1.5506,1.5468,1.54905,591900000.0
2008-11-14 14:45:00,1.549,1.54905,1.544,1.5478,585900000.0
2008-11-14 14:50:00,1.5477,1.55095,1.54695,1.5505,627600000.0
2008-11-14 14:55:00,1.55055,1.5511,1.54935,1.55045,2102100004.0
2008-11-14 15:00:00,1.55035,1.55285,1.54985,1.55125,739100000.0
2008-11-14 15:05:00,1.55125,1.5517,1.54865,1.5497,663900000.0
2008-11-14 15:10:00,1.54975,1.55155,1.5484,1.5495,759100000.0
2008-11-14 15:15:00,1.54945,1.55145,1.54805,1.5488,646000000.0
2008-11-14 15:20:00,1.5489,1.54965,1.5457,1.5466,1029700000.0
2008-11-14 15:25:00,1.5466,1.54675,1.5451,1.5455,621400000.0
2008-11-14 15:30:00,1.5455,1.5468,1.5415,1.543,766800000.0
2008-11-14 15:35:00,1.54295,1.54455,1.54115,1.54225,828300000.0
2008-11-14 15:40:00,1.54205,1.54385,1.5415,1.54345,865800000.0
2008-11-14 15:45:00,1.54345,1.5478,1.54295,1.54765,828400000.0
2008-11-14 15:50:00,1.5477,1.5485,1.5469,1.54805,821600000.0
2008-11-14 15:55:00,1.54805,1.5483,1.5464,1.5473,759500000.0
2008-11-14 16:00:00,1.54735,1.54845,1.5454,1.5455,790100000.0
2008-11-14 16:05:00,1.5455,1.54635,1.54475,1.545,754200000.0
2008-11-14 16:10:00,1.5449,1.5458,1.5442,1.5453,737500000.0
2008-11-14 16:15:00,1.54535,1.5467,1.5442,1.5464,699300000.0
2008-11-14 16:20:00,1.54655,1.54705,1.545,1.5454,530300000.0
2008-11-14 16:25:00,1.54545,1.5456,1.54365,1.5453,524000000.0
2008-11-14 16:30:00,1.54525,1.54645,1.5446,1.54515,804600000.0
2008-11-14 16:35:00,1.54525,1.5454,1.54295,1.54295,862500000.0
2008-11-14 16:40:00,1.54295,1.54565,1.5429,1.54475,845900000.0
2008-11-14 16:45:00,1.54475,1.54605,1.54395,1.5457,811400000.0
2008-11-14 16:50:00,1.5453,1.546,1.5423,1.54285,817400000.0
2008-11-14 16:55:00,1.54285,1.5482,1.54285,1.54755,847800000.0
2008-11-14 17:00:00,1.54745,1.54815,1.5438,1.54445,899000000.0
2008-11-14 17:05:00,1.54435,1.54755,1.5438,1.54755,858600000.0
2008-11-14 17:10:00,1.5475,1.5476,1.5442,1.54545,876100000.0
2008-11-14 17:15:00,1.54545,1.5464,1.54325,1.544,936400000.0
2008-11-14 17:20:00,1.54385,1.5461,1.5423,1.545,822100000.0
2008-11-14 17:25:00,1.545,1.5457,1.54265,1.54395,852400000.0
2008-11-14 17:30:00,1.54405,1.54415,1.53975,1.54145,1167100000.0
2008-11-14 17:35:00,1.54145,1.54275,1.541,1.5412,751600000.0
2008-11-14 17:40:00,1.54135,1.54555,1.541,1.545,815200000.0
2008-11-14 17:45:00,1.545,1.5451,1.5431,1.5439,962400000.0
2008-11-14 17:50:00,1.5436,1.54525,1.54325,1.54475,897600000.0
2008-11-14 17:55:00,1.5445,1.5506,1.5438,1.5506,875300000.0
2008-11-14 18:00:00,1.55055,1.5531,1.5501,1.55275,936500000.0
2008-11-14 18:05:00,1.55275,1.5529,1.55025,1.55095,1037700004.0
2008-11-14 18:10:00,1.55095,1.5514,1.54875,1.549,683300000.0
2008-11-14 18:15:00,1.549,1.55075,1.5489,1.55045,794900000.0
2008-11-14 18:20:00,1.55035,1.5522,1.54995,1.5515,844400000.0
2008-11-14 18:25:00,1.55145,1.5527,1.5512,1.552,838600000.0
2008-11-14 18:30:00,1.5521,1.5552,1.5515,1.5542,720500000.0
2008-11-14 18:35:00,1.5543,1.5554,1.5537,1.5542,793300000.0
2008-11-14 18:40:00,1.5542,1.5561,1.5533,1.5557,910440000.0
2008-11-14 18:45:00,1.55575,1.55815,1.5549,1.5566,864500000.0
2008-11-14 18:50:00,1.55645,1.5567,1.5554,1.55665,690000000.0
2008-11-14 18:55:00,1.55675,1.5596,1.55645,1.55865,847280000.0
2008-11-14 19:00:00,1.5586,1.5602,1.5575,1.55875,710000000.0
2008-11-14 19:05:00,1.55885,1.5594,1.554,1.5558,1147499998.0
2008-11-14 19:10:00,1.55575,1.55735,1.553,1.55545,1085800000.0
2008-11-14 19:15:00,1.55535,1.5609,1.5545,1.5608,629100000.0
2008-11-14 19:20:00,1.56085,1.56305,1.5596,1.56255,620000000.0
2008-11-14 19:25:00,1.56255,1.5627,1.55975,1.5599,1087800000.0
2008-11-14 19:30:00,1.5599,1.5613,1.55895,1.5605,625200000.0
2008-11-14 19:35:00,1.5605,1.5618,1.56015,1.5613,749400000.0
2008-11-14 19:40:00,1.56085,1.56115,1.5594,1.5606,665600000.0
2008-11-14 19:45:00,1.5606,1.5637,1.5606,1.56215,685200000.0
2008-11-14 19:50:00,1.56215,1.56365,1.5612,1.5627,934100000.0
2008-11-14 19:55:00,1.5626,1.56575,1.56215,1.5646,691600000.0
2008-11-14 20:00:00,1.5646,1.5646,1.5614,1.5631,1274700001.0
2008-11-14 20:05:00,1.56305,1.56325,1.5616,1.5629,524400000.0
2008-11-14 20:10:00,1.56285,1.56315,1.5616,1.5624,466800000.0
2008-11-14 20:15:00,1.56235,1.56405,1.5619,1.5633,452200000.0
2008-11-14 20:20:00,1.56335,1.56465,1.56215,1.5636,455400000.0
2008-11-14 20:25:00,1.56365,1.56475,1.56295,1.56405,603600000.0
2008-11-14 20:30:00,1.56415,1.5655,1.5618,1.5624,811000001.0
2008-11-14 20:35:00,1.5623,1.5625,1.55955,1.55955,1104100000.0
2008-11-14 20:40:00,1.55955,1.5609,1.5593,1.5598,527800000.0
2008-11-14 20:45:00,1.5598,1.561,1.5597,1.56035,452200000.0
2008-11-14 20:50:00,1.5603,1.56095,1.55835,1.5599,1568799995.0
2008-11-14 20:55:00,1.5599,1.5613,1.5599,1.5601,934100000.0
2008-11-14 21:00:00,1.5601,1.5631,1.56005,1.5618,2786400000.0
2008-11-14 21:05:00,1.5618,1.5618,1.55775,1.55775,4764600002.0
2008-11-14 21:10:00,1.5578,1.55905,1.5577,1.5581,853300000.0
2008-11-14 21:15:00,1.5581,1.5599,1.5578,1.5592,1574100000.0
2008-11-14 21:20:00,1.5593,1.5616,1.5589,1.5606,1067800000.0
2008-11-14 21:25:00,1.5606,1.5651,1.55965,1.5633,1189300001.0
2008-11-14 21:30:00,1.5633,1.5652,1.55955,1.56245,688700000.0
2008-11-14 21:35:00,1.56235,1.56235,1.55765,1.55815,2014800006.0
2008-11-14 21:40:00,1.55815,1.5611,1.5581,1.55995,1011600007.0
2008-11-14 21:45:00,1.56,1.56045,1.55715,1.5577,2129300000.0
2008-11-14 21:50:00,1.5577,1.55975,1.55655,1.559,519600000.0
2008-11-14 21:55:00,1.559,1.5608,1.5569,1.5588,968400000.0
2008-11-14 22:00:00,1.55885,1.55955,1.5567,1.55755,622800000.0
2008-11-14 22:05:00,1.5577,1.5638,1.5577,1.5624,754500000.0
2008-11-14 22:10:00,1.56235,1.563,1.55965,1.56125,408800000.0
2008-11-14 22:15:00,1.561,1.56115,1.55985,1.56065,5361600012.0
2008-11-14 22:20:00,1.56065,1.56165,1.5601,1.56035,253800000.0
2008-11-14 22:25:00,1.5604,1.5608,1.55805,1.5582,5601299972.0
2008-11-14 22:30:00,1.55825,1.5592,1.55475,1.5586,2248799991.0
2008-11-14 22:35:00,1.5586,1.55905,1.5543,1.5559,525100000.0
2008-11-14 22:40:00,1.556,1.5589,1.5553,1.5574,489700000.0
2008-11-14 22:45:00,1.5576,1.55765,1.5556,1.55705,436200000.0
2008-11-14 22:50:00,1.5571,1.5574,1.55455,1.55465,313300000.0
2008-11-14 22:55:00,1.5549,1.5571,1.5543,1.5543,921600000.0
2008-11-14 23:00:00,1.5543,1.5567,1.5543,1.55565,612000000.0
2008-11-14 23:05:00,1.5557,1.55645,1.5541,1.5551,466800000.0
2008-11-14 23:10:00,1.55475,1.5558,1.55435,1.5546,163200000.0
2008-11-14 23:15:00,1.55445,1.5555,1.5518,1.5519,413000000.0
2008-11-14 23:20:00,1.5521,1.5521,1.5438,1.54685,1294900000.0
2008-11-14 23:25:00,1.54685,1.54825,1.54615,1.5481,441700000.0
2008-11-14 23:30:00,1.54805,1.54955,1.54675,1.54885,414100000.0
2008-11-14 23:35:00,1.54885,1.55185,1.54805,1.5518,291600000.0
2008-11-14 23:40:00,1.5518,1.5528,1.55005,1.5524,269700000.0
2008-11-14 23:45:00,1.55285,1.5556,1.55215,1.55475,164000000.0
2008-11-14 23:50:00,1.55515,1.5561,1.55415,1.5556,222000000.0
2008-11-14 23:55:00,1.55595,1.55905,1.55585,1.559,206400000.0
2008-11-17 00:00:00,1.5515,1.5534,1.5515,1.55195,13200000.0
2008-11-17 00:05:00,1.552,1.55375,1.55175,1.5537,114000000.0
2008-11-17 00:10:00,1.5536,1.5537,1.55185,1.55185,58800000.0
2008-11-17 00:15:00,1.55185,1.55185,1.5479,1.5506,204400000.0
2008-11-17 00:20:00,1.5507,1.55325,1.5507,1.55325,314400000.0
2008-11-17 00:25:00,1.5531,1.5537,1.5529,1.5531,368400000.0
2008-11-17 00:30:00,1.553,1.5534,1.5497,1.5498,911600003.0
2008-11-17 00:35:00,1.5498,1.5534,1.54955,1.5531,981599990.0
2008-11-17 00:40:00,1.5531,1.5534,1.54955,1.5534,715199999.0
2008-11-17 00:45:00,1.5534,1.5534,1.5496,1.5497,1633999973.0
2008-11-17 00:50:00,1.5498,1.5534,1.5482,1.5534,1324799959.0
2008-11-17 00:55:00,1.5534,1.5534,1.54955,1.5531,1332800002.0
2008-11-17 01:00:00,1.5531,1.55365,1.5531,1.55355,142400000.0
2008-11-17 01:05:00,1.55355,1.5536,1.5534,1.5534,170400000.0
2008-11-17 01:10:00,1.5534,1.55395,1.5534,1.55395,108000000.0
2008-11-17 01:15:00,1.554,1.554,1.5534,1.5538,414400000.0
2008-11-17 01:20:00,1.5538,1.5538,1.55025,1.5511,1858200007.0
2008-11-17 01:25:00,1.55105,1.5538,1.551,1.5538,757800000.0
2008-11-17 01:30:00,1.5538,1.5538,1.55135,1.55175,351400000.0
2008-11-17 01:35:00,1.55165,1.55525,1.55125,1.55505,504300000.0
2008-11-17 01:40:00,1.55505,1.55545,1.5541,1.5544,533900000.0
2008-11-17 01:45:00,1.5547,1.5561,1.5541,1.5552,318200000.0
2008-11-17 01:50:00,1.5552,1.5552,1.5552,1.5552,190800000.0
2008-11-17 01:55:00,1.5552,1.5552,1.5552,1.5552,97200000.0
2008-11-17 02:00:00,1.5552,1.556,1.5552,1.5557,160800000.0
2008-11-17 02:05:00,1.5557,1.5557,1.55445,1.55495,100800000.0
2008-11-17 02:10:00,1.55485,1.55525,1.5531,1.5533,318600000.0
2008-11-17 02:15:00,1.5536,1.55485,1.553,1.5533,1056500005.0
2008-11-17 02:20:00,1.5533,1.5548,1.5524,1.5538,814700005.0
2008-11-17 02:25:00,1.55385,1.554,1.5505,1.5519,1362400000.0
2008-11-17 02:30:00,1.5519,1.5538,1.5518,1.5527,613700000.0
2008-11-17 02:35:00,1.5528,1.5545,1.5525,1.5535,287900000.0
2008-11-17 02:40:00,1.5535,1.5544,1.5535,1.554,276100000.0
2008-11-17 02:45:00,1.554,1.5549,1.5538,1.5541,436800000.0
2008-11-17 02:50:00,1.5541,1.5566,1.5541,1.55595,542800000.0
2008-11-17 02:55:00,1.5559,1.55715,1.5553,1.5558,281400000.0
2008-11-17 03:00:00,1.5558,1.55585,1.5554,1.55585,601200000.0
2008-11-17 03:05:00,1.55585,1.55605,1.5558,1.5558,516000000.0
2008-11-17 03:10:00,1.5558,1.5558,1.55395,1.5541,387800000.0
2008-11-17 03:15:00,1.5541,1.555,1.554,1.55475,332700000.0
2008-11-17 03:20:00,1.55465,1.55595,1.55365,1.5551,250100000.0
2008-11-17 03:25:00,1.5551,1.5562,1.5551,1.5553,680900000.0
2008-11-17 03:30:00,1.5553,1.5553,1.5537,1.5553,1077600001.0
2008-11-17 03:35:00,1.5553,1.5557,1.55275,1.55275,2127999958.0
2008-11-17 03:40:00,1.55265,1.5553,1.5514,1.5545,1051300004.0
2008-11-17 03:45:00,1.5547,1.5562,1.55425,1.55495,968600000.0
2008-11-17 03:50:00,1.555,1.5551,1.5546,1.5546,751800000.0
2008-11-17 03:55:00,1.5546,1.5576,1.5544,1.55735,887500000.0
2008-11-17 04:00:00,1.5575,1.55775,1.5555,1.55665,514900000.0
2008-11-17 04:05:00,1.5569,1.55885,1.55525,1.55625,603799998.0
2008-11-17 04:10:00,1.55625,1.5571,1.5552,1.55595,379800000.0
2008-11-17 04:15:00,1.55605,1.55645,1.555,1.55645,325800000.0
2008-11-17 04:20:00,1.5564,1.5564,1.5547,1.55495,176800000.0
2008-11-17 04:25:00,1.55505,1.5557,1.5539,1.55525,703800000.0
2008-11-17 04:30:00,1.55525,1.55535,1.55185,1.55215,366000000.0
2008-11-17 04:35:00,1.5522,1.5549,1.552,1.55455,238600000.0
2008-11-17 04:40:00,1.55455,1.55465,1.5534,1.5541,92900000.0
2008-11-17 04:45:00,1.5541,1.55475,1.5541,1.5543,80200000.0
2008-11-17 04:50:00,1.55445,1.555,1.5533,1.5536,338100000.0
2008-11-17 04:55:00,1.55345,1.5538,1.5512,1.5512,496400000.0
2008-11-17 05:00:00,1.5512,1.5513,1.5497,1.55055,702000000.0
2008-11-17 05:05:00,1.55055,1.55155,1.55015,1.5507,70400000.0
2008-11-17 05:10:00,1.55085,1.5519,1.5507,1.55155,167100000.0
2008-11-17 05:15:00,1.55165,1.55325,1.55165,1.55305,127600000.0
2008-11-17 05:20:00,1.553,1.5534,1.55265,1.55275,115700000.0
2008-11-17 05:25:00,1.5527,1.55385,1.5509,1.5516,328100000.0
2008-11-17 05:30:00,1.55155,1.554,1.54985,1.5502,258300000.0
2008-11-17 05:35:00,1.55025,1.55295,1.5502,1.55225,322600000.0
2008-11-17 05:40:00,1.55235,1.5526,1.55185,1.55225,285200000.0
2008-11-17 05:45:00,1.55285,1.5532,1.5512,1.5513,271600000.0
2008-11-17 05:50:00,1.5513,1.55345,1.55125,1.552,350000000.0
2008-11-17 05:55:00,1.552,1.55325,1.5511,1.5516,374200000.0
2008-11-17 06:00:00,1.5517,1.5528,1.5512,1.55245,205600000.0
2008-11-17 06:05:00,1.55235,1.5539,1.5522,1.5538,165400000.0
2008-11-17 06:10:00,1.55385,1.55395,1.55255,1.55325,354000000.0
2008-11-17 06:15:00,1.55325,1.55355,1.5522,1.5528,174400000.0
2008-11-17 06:20:00,1.5527,1.5527,1.5514,1.55145,159000000.0
2008-11-17 06:25:00,1.55145,1.55325,1.55145,1.5519,224400000.0
2008-11-17 06:30:00,1.55185,1.5544,1.5518,1.55255,309400000.0
2008-11-17 06:35:00,1.55245,1.55325,1.55165,1.55225,172000000.0
2008-11-17 06:40:00,1.55255,1.55305,1.5513,1.55275,114600000.0
2008-11-17 06:45:00,1.55265,1.553,1.55165,1.55275,142800000.0
2008-11-17 06:50:00,1.55245,1.553,1.55215,1.55285,213300000.0
2008-11-17 06:55:00,1.55295,1.55385,1.5528,1.55305,166600000.0
2008-11-17 07:00:00,1.553,1.5538,1.5528,1.55305,172800000.0
2008-11-17 07:05:00,1.55305,1.55305,1.55175,1.55235,144000000.0
2008-11-17 07:10:00,1.5524,1.5554,1.5523,1.55495,277200000.0
2008-11-17 07:15:00,1.55485,1.55485,1.55205,1.55205,241200000.0
2008-11-17 07:20:00,1.55215,1.5538,1.55205,1.5528,263000000.0
2008-11-17 07:25:00,1.5529,1.55375,1.552,1.55335,158600000.0
2008-11-17 07:30:00,1.55335,1.55365,1.5519,1.552,207200003.0
2008-11-17 07:35:00,1.55215,1.55315,1.55095,1.55245,193600000.0
2008-11-17 07:40:00,1.55245,1.5567,1.55245,1.556,277600000.0
2008-11-17 07:45:00,1.55595,1.5571,1.55545,1.5558,239000000.0
2008-11-17 07:50:00,1.5558,1.55595,1.5539,1.5539,144800000.0
2008-11-17 07:55:00,1.5539,1.5558,1.5537,1.55485,178400000.0
2008-11-17 08:00:00,1.5548,1.5564,1.55475,1.5564,139800000.0
2008-11-17 08:05:00,1.55645,1.55645,1.5548,1.55505,329400000.0
2008-11-17 08:10:00,1.5551,1.55555,1.5544,1.5544,188200000.0
2008-11-17 08:15:00,1.5543,1.55465,1.55395,1.5546,115400000.0
2008-11-17 08:20:00,1.5547,1.5551,1.5542,1.5544,51700000.0
2008-11-17 08:25:00,1.5544,1.55535,1.5535,1.554,387200000.0
2008-11-17 08:30:00,1.5539,1.554,1.552,1.552,577900000.0
2008-11-17 08:35:00,1.552,1.55205,1.55015,1.552,1503999994.0
2008-11-17 08:40:00,1.552,1.552,1.54945,1.5512,806800000.0
2008-11-17 08:45:00,1.55135,1.55225,1.55135,1.55225,144600000.0
2008-11-17 08:50:00,1.5523,1.5532,1.55205,1.5523,154600000.0
2008-11-17 08:55:00,1.55245,1.5538,1.55155,1.5522,313600000.0
2008-11-17 09:00:00,1.55225,1.55475,1.5522,1.55425,406600000.0
2008-11-17 09:05:00,1.55415,1.5548,1.5537,1.5544,147400000.0
2008-11-17 09:10:00,1.55445,1.55615,1.55045,1.55065,1398600000.0
2008-11-17 09:15:00,1.5504,1.55395,1.5504,1.5536,478300000.0
2008-11-17 09:20:00,1.55355,1.5566,1.5501,1.5504,718900000.0
2008-11-17 09:25:00,1.55075,1.55125,1.5497,1.5507,354200000.0
2008-11-17 09:30:00,1.55075,1.55165,1.5499,1.5512,420000000.0
2008-11-17 09:35:00,1.5512,1.55415,1.5512,1.5539,526400000.0
2008-11-17 09:40:00,1.5538,1.55445,1.5517,1.55275,530000000.0
2008-11-17 09:45:00,1.55265,1.55335,1.55135,1.5531,370200000.0
2008-11-17 09:50:00,1.55305,1.5556,1.55215,1.5531,395300000.0
2008-11-17 09:55:00,1.5531,1.55485,1.5521,1.55395,437700000.0
2008-11-17 10:00:00,1.554,1.55565,1.55315,1.55535,536200000.0
2008-11-17 10:05:00,1.5554,1.55675,1.55325,1.55355,667200000.0
2008-11-17 10:10:00,1.5535,1.5563,1.5527,1.5561,677700000.0
2008-11-17 10:15:00,1.55605,1.5577,1.556,1.55745,542300000.0
2008-11-17 10:20:00,1.55755,1.55795,1.55585,1.5568,4497100004.0
2008-11-17 10:25:00,1.55675,1.55715,1.5548,1.5566,609900000.0
2008-11-17 10:30:00,1.5565,1.5587,1.55625,1.55745,647900000.0
2008-11-17 10:35:00,1.5574,1.5574,1.554,1.5541,708800000.0
2008-11-17 10:40:00,1.55425,1.5565,1.5537,1.5546,593300000.0
2008-11-17 10:45:00,1.5546,1.5563,1.55435,1.556,439300000.0
2008-11-17 10:50:00,1.55595,1.55695,1.55415,1.5545,652600000.0
2008-11-17 10:55:00,1.5546,1.55715,1.5543,1.5571,708500000.0
2008-11-17 11:00:00,1.55715,1.5575,1.5558,1.5562,534200000.0
2008-11-17 11:05:00,1.5563,1.559,1.5563,1.5588,606600000.0
2008-11-17 11:10:00,1.5588,1.55885,1.5547,1.55545,775300000.0
2008-11-17 11:15:00,1.5558,1.5567,1.55455,1.55615,629200000.0
2008-11-17 11:20:00,1.55615,1.55695,1.55305,1.5549,686200000.0
2008-11-17 11:25:00,1.5549,1.55495,1.5524,1.55345,1046900000.0
2008-11-17 11:30:00,1.55335,1.55495,1.5528,1.5537,871500000.0
2008-11-17 11:35:00,1.5539,1.55525,1.5529,1.5541,814880000.0
2008-11-17 11:40:00,1.5541,1.5545,1.5527,1.5542,584000000.0
2008-11-17 11:45:00,1.55415,1.5555,1.55365,1.55525,586640000.0
2008-11-17 11:50:00,1.5552,1.5556,1.5537,1.55415,604700000.0
2008-11-17 11:55:00,1.5541,1.5561,1.5536,1.5559,785900002.0
2008-11-17 12:00:00,1.556,1.55655,1.55475,1.55565,559600000.0
2008-11-17 12:05:00,1.5556,1.55885,1.5556,1.5576,688000000.0
2008-11-17 12:10:00,1.5575,1.5589,1.55685,1.55745,723800000.0
2008-11-17 12:15:00,1.55745,1.5582,1.5557,1.55745,795300000.0
2008-11-17 12:20:00,1.55735,1.5581,1.55645,1.5573,568100000.0
2008-11-17 12:25:00,1.5573,1.5581,1.55635,1.5571,466600000.0
2008-11-17 12:30:00,1.5571,1.55745,1.5546,1.55505,557400000.0
2008-11-17 12:35:00,1.55505,1.55625,1.5547,1.55615,497100000.0
2008-11-17 12:40:00,1.5561,1.55635,1.55465,1.5556,302600000.0
2008-11-17 12:45:00,1.5556,1.55725,1.5553,1.5556,550400000.0
2008-11-17 12:50:00,1.55545,1.5586,1.55425,1.5586,548700000.0
2008-11-17 12:55:00,1.55855,1.5594,1.5566,1.5587,409700000.0
2008-11-17 13:00:00,1.5589,1.56185,1.5583,1.56035,857100000.0
2008-11-17 13:05:00,1.5604,1.56205,1.5594,1.5601,1775640000.0
2008-11-17 13:10:00,1.56,1.5621,1.558,1.561,1167200000.0
2008-11-17 13:15:00,1.56065,1.56135,1.55825,1.55935,846300000.0
2008-11-17 13:20:00,1.55945,1.5609,1.55775,1.5581,710800000.0
2008-11-17 13:25:00,1.5581,1.5602,1.5565,1.55765,1068700000.0
2008-11-17 13:30:00,1.55705,1.55885,1.55645,1.5573,566900000.0
2008-11-17 13:35:00,1.55725,1.5592,1.55685,1.55825,535000000.0
2008-11-17 13:40:00,1.55825,1.5586,1.55615,1.5584,648800000.0
2008-11-17 13:45:00,1.55835,1.55865,1.55645,1.5574,440500000.0
2008-11-17 13:50:00,1.55755,1.55945,1.55615,1.55885,265400000.0
2008-11-17 13:55:00,1.5588,1.5613,1.5586,1.5596,809400000.0
2008-11-17 14:00:00,1.5596,1.5606,1.55885,1.55935,616100000.0
2008-11-17 14:05:00,1.55935,1.55935,1.55605,1.558,681400000.0
2008-11-17 14:10:00,1.55805,1.559,1.5569,1.5571,721200000.0
2008-11-17 14:15:00,1.5572,1.5588,1.5572,1.5587,375000000.0
2008-11-17 14:20:00,1.5587,1.56015,1.5579,1.5588,740200001.0
2008-11-17 14:25:00,1.5588,1.55915,1.55785,1.5583,654100000.0
2008-11-17 14:30:00,1.55835,1.55935,1.5581,1.5591,671000000.0
2008-11-17 14:35:00,1.55915,1.55925,1.5573,1.5582,497300000.0
2008-11-17 14:40:00,1.55825,1.55895,1.5563,1.55655,3609600007.0
2008-11-17 14:45:00,1.5566,1.5579,1.5554,1.5576,570100000.0
2008-11-17 14:50:00,1.55755,1.55815,1.5563,1.55755,588500000.0
2008-11-17 14:55:00,1.55745,1.5581,1.55705,1.5575,300600000.0
2008-11-17 15:00:00,1.55745,1.5576,1.5556,1.55685,761500000.0
2008-11-17 15:05:00,1.55685,1.5574,1.5558,1.557,866800000.0
2008-11-17 15:10:00,1.557,1.5585,1.54965,1.54965,668900000.0
2008-11-17 15:15:00,1.5496,1.55575,1.54935,1.5534,1038000000.0
2008-11-17 15:20:00,1.5534,1.55765,1.5534,1.5571,791500000.0
2008-11-17 15:25:00,1.5571,1.55905,1.55695,1.5585,674100000.0
2008-11-17 15:30:00,1.5585,1.5586,1.55625,1.5577,954500000.0
2008-11-17 15:35:00,1.5577,1.55875,1.5572,1.5585,598000000.0
2008-11-17 15:40:00,1.55865,1.5588,1.55665,1.5569,913200000.0
2008-11-17 15:45:00,1.557,1.55885,1.5567,1.5581,622200000.0
2008-11-17 15:50:00,1.55825,1.5593,1.5566,1.5577,910800000.0
2008-11-17 15:55:00,1.5576,1.5583,1.55595,1.556,832200000.0
2008-11-17 16:00:00,1.5561,1.55775,1.5561,1.55745,557400000.0
2008-11-17 16:05:00,1.55745,1.5584,1.5564,1.5564,718400000.0
2008-11-17 16:10:00,1.55625,1.55915,1.5562,1.5567,897400000.0
2008-11-17 16:15:00,1.5567,1.55895,1.55625,1.55725,778100000.0
2008-11-17 16:20:00,1.5576,1.55865,1.55715,1.5575,776400000.0
2008-11-17 16:25:00,1.5576,1.5583,1.55675,1.5571,821600000.0
2008-11-17 16:30:00,1.5571,1.55805,1.556,1.55615,946800000.0
2008-11-17 16:35:00,1.5562,1.55675,1.55385,1.5557,1011800000.0
2008-11-17 16:40:00,1.5557,1.55705,1.55495,1.55695,819000000.0
2008-11-17 16:45:00,1.55685,1.55815,1.55595,1.5569,995400000.0
2008-11-17 16:50:00,1.5569,1.5579,1.5552,1.55555,984900000.0
2008-11-17 16:55:00,1.556,1.5598,1.556,1.5596,853500000.0
2008-11-17 17:00:00,1.55955,1.5625,1.55925,1.56155,832600000.0
2008-11-17 17:05:00,1.5616,1.5654,1.56075,1.5654,843700000.0
2008-11-17 17:10:00,1.56545,1.5655,1.55875,1.5592,814200000.0
2008-11-17 17:15:00,1.5594,1.561,1.5586,1.5589,1132700000.0
2008-11-17 17:20:00,1.55895,1.5618,1.55885,1.5618,841400000.0
2008-11-17 17:25:00,1.5617,1.56275,1.561,1.56155,828000000.0
2008-11-17 17:30:00,1.56155,1.56265,1.5602,1.56105,949400000.0
2008-11-17 17:35:00,1.561,1.5623,1.5605,1.56155,747600000.0
2008-11-17 17:40:00,1.5615,1.5629,1.56045,1.56055,964800000.0
2008-11-17 17:45:00,1.56065,1.5609,1.55915,1.5607,875400000.0
2008-11-17 17:50:00,1.56075,1.56135,1.55985,1.56035,788900000.0
2008-11-17 17:55:00,1.56045,1.56045,1.5581,1.55815,861700000.0
2008-11-17 18:00:00,1.5582,1.55995,1.55795,1.55955,965600000.0
2008-11-17 18:05:00,1.55945,1.5618,1.55915,1.5617,908400000.0
2008-11-17 18:10:00,1.5616,1.56475,1.56145,1.56405,836700000.0
2008-11-17 18:15:00,1.5641,1.56515,1.56285,1.5634,796800000.0
2008-11-17 18:20:00,1.56345,1.5638,1.56205,1.5626,790700000.0
2008-11-17 18:25:00,1.5626,1.5632,1.56075,1.56225,662300000.0
2008-11-17 18:30:00,1.56225,1.5627,1.561,1.5617,703100000.0
2008-11-17 18:35:00,1.5617,1.5638,1.56075,1.56235,832400000.0
2008-11-17 18:40:00,1.5623,1.5623,1.55875,1.5596,683800000.0
2008-11-17 18:45:00,1.55965,1.5612,1.5591,1.5597,777700000.0
2008-11-17 18:50:00,1.55965,1.56075,1.5565,1.5576,971600000.0
2008-11-17 18:55:00,1.5575,1.558,1.55385,1.5541,1303800000.0
2008-11-17 19:00:00,1.5541,1.55485,1.5519,1.55235,1369999990.0
2008-11-17 19:05:00,1.55235,1.5528,1.5467,1.5493,1253900003.0
2008-11-17 19:10:00,1.5488,1.55125,1.5487,1.55035,1662399998.0
2008-11-17 19:15:00,1.5504,1.5509,1.5484,1.5489,682800000.0
2008-11-17 19:20:00,1.5489,1.54905,1.5427,1.5429,918600000.0
2008-11-17 19:25:00,1.5429,1.5456,1.54235,1.5447,877800000.0
2008-11-17 19:30:00,1.5447,1.5458,1.54205,1.5442,1027400000.0
2008-11-17 19:35:00,1.54425,1.54515,1.5427,1.5438,1354000006.0
2008-11-17 19:40:00,1.54385,1.54575,1.5429,1.54505,513400000.0
2008-11-17 19:45:00,1.54515,1.54635,1.54365,1.54535,3007000002.0
2008-11-17 19:50:00,1.5455,1.5457,1.54425,1.5448,471600002.0
2008-11-17 19:55:00,1.5449,1.54715,1.54425,1.5464,1121500002.0
2008-11-17 20:00:00,1.5464,1.54775,1.5464,1.54745,532600000.0
2008-11-17 20:05:00,1.5474,1.5481,1.5466,1.5476,615400000.0
2008-11-17 20:10:00,1.54765,1.5479,1.5456,1.5456,2991600019.0
2008-11-17 20:15:00,1.5456,1.54595,1.544,1.54515,621500001.0
2008-11-17 20:20:00,1.54525,1.54695,1.5445,1.54665,424900000.0
2008-11-17 20:25:00,1.5467,1.54895,1.5466,1.54805,531600000.0
2008-11-17 20:30:00,1.54795,1.5485,1.5459,1.54685,1658499997.0
2008-11-17 20:35:00,1.54685,1.5479,1.5464,1.54725,461700000.0
2008-11-17 20:40:00,1.54725,1.5484,1.5459,1.5475,473200000.0
2008-11-17 20:45:00,1.54755,1.5493,1.5475,1.54875,548500000.0
2008-11-17 20:50:00,1.54875,1.5501,1.54765,1.5484,505700000.0
2008-11-17 20:55:00,1.5484,1.5497,1.54815,1.5486,690000002.0
2008-11-17 21:00:00,1.5488,1.55015,1.54805,1.54885,1144600002.0
2008-11-17 21:05:00,1.54875,1.54985,1.548,1.54955,668200000.0
2008-11-17 21:10:00,1.54955,1.54995,1.5466,1.548,690000000.0
2008-11-17 21:15:00,1.548,1.5488,1.5469,1.5488,444900000.0
2008-11-17 21:20:00,1.54885,1.5496,1.5466,1.5477,1339200005.0
2008-11-17 21:25:00,1.5477,1.55105,1.5477,1.55105,546800000.0
2008-11-17 21:30:00,1.551,1.5521,1.55025,1.551,590100000.0
2008-11-17 21:35:00,1.551,1.55175,1.5503,1.5504,644300005.0
2008-11-17 21:40:00,1.5504,1.5508,1.5495,1.5501,1236000000.0
2008-11-17 21:45:00,1.55005,1.5504,1.5488,1.5492,1118799982.0
2008-11-17 21:50:00,1.5492,1.5514,1.5492,1.5508,858700000.0
2008-11-17 21:55:00,1.55085,1.5513,1.54925,1.54925,1183400000.0
2008-11-17 22:00:00,1.54925,1.55105,1.5488,1.55045,446100000.0
2008-11-17 22:05:00,1.5504,1.55065,1.5485,1.54895,823200000.0
2008-11-17 22:10:00,1.54895,1.54955,1.54775,1.54945,374400000.0
2008-11-17 22:15:00,1.54925,1.55,1.5475,1.5475,434100000.0
2008-11-17 22:20:00,1.5474,1.5484,1.5462,1.54675,377600000.0
2008-11-17 22:25:00,1.5468,1.5484,1.54555,1.5474,669700000.0
2008-11-17 22:30:00,1.5474,1.54855,1.5469,1.5472,763200000.0
2008-11-17 22:35:00,1.5472,1.5475,1.54605,1.5473,885600000.0
2008-11-17 22:40:00,1.5473,1.5493,1.54725,1.5488,327600000.0
2008-11-17 22:45:00,1.54885,1.5491,1.54605,1.5486,296600000.0
2008-11-17 22:50:00,1.5486,1.54865,1.5467,1.5473,446400000.0
2008-11-17 22:55:00,1.5472,1.5475,1.5458,1.5468,507200002.0
2008-11-17 23:00:00,1.5471,1.54795,1.54655,1.5475,259800000.0
2008-11-17 23:05:00,1.5475,1.54895,1.5467,1.5485,274540000.0
2008-11-17 23:10:00,1.54885,1.54905,1.5462,1.54705,492000000.0
2008-11-17 23:15:00,1.54695,1.5494,1.54685,1.5494,181700000.0
2008-11-17 23:20:00,1.5501,1.5502,1.5492,1.54995,158900000.0
2008-11-17 23:25:00,1.54995,1.55135,1.54995,1.55125,144200000.0
2008-11-17 23:30:00,1.5511,1.55125,1.5495,1.55085,220800000.0
2008-11-17 23:35:00,1.5508,1.55155,1.55005,1.5506,236200000.0
2008-11-17 23:40:00,1.55065,1.5523,1.5503,1.5519,163800000.0
2008-11-17 23:45:00,1.5519,1.55225,1.5508,1.5519,127700000.0
2008-11-17 23:50:00,1.5519,1.5519,1.5496,1.5502,1202400001.0
2008-11-17 23:55:00,1.5502,1.5508,1.5502,1.5502,750000003.0
2008-11-18 00:00:00,1.5495,1.5512,1.5489,1.5504,106200000.0
2008-11-18 00:05:00,1.5503,1.5508,1.5482,1.5502,130600000.0
2008-11-18 00:10:00,1.55015,1.5508,1.5493,1.5493,81600000.0
2008-11-18 00:15:00,1.5493,1.55025,1.5479,1.5483,150000000.0
2008-11-18 00:20:00,1.5484,1.549,1.54745,1.548,167300000.0
2008-11-18 00:25:00,1.54815,1.5501,1.548,1.5497,93200000.0
2008-11-18 00:30:00,1.5497,1.5517,1.5495,1.55135,102200000.0
2008-11-18 00:35:00,1.5513,1.5517,1.55115,1.55155,36000000.0
2008-11-18 00:40:00,1.55145,1.55175,1.5506,1.5506,262800000.0
2008-11-18 00:45:00,1.5506,1.5526,1.5506,1.5523,836900000.0
2008-11-18 00:50:00,1.5521,1.5535,1.5517,1.55335,142900000.0
2008-11-18 00:55:00,1.5532,1.55335,1.5524,1.553,118200000.0
2008-11-18 01:00:00,1.553,1.5545,1.553,1.5533,249600000.0
2008-11-18 01:05:00,1.55325,1.55405,1.55295,1.55405,158400000.0
2008-11-18 01:10:00,1.55405,1.55505,1.55345,1.55395,131800000.0
2008-11-18 01:15:00,1.5539,1.5545,1.5536,1.5541,109800000.0
2008-11-18 01:20:00,1.5541,1.5547,1.5532,1.5532,2852200004.0
2008-11-18 01:25:00,1.5534,1.55375,1.5532,1.5537,1266300003.0
2008-11-18 01:30:00,1.5537,1.554,1.5532,1.55365,150000000.0
2008-11-18 01:35:00,1.5536,1.5537,1.5516,1.5525,267000000.0
2008-11-18 01:40:00,1.55235,1.5525,1.5477,1.54865,1836400001.0
2008-11-18 01:45:00,1.54865,1.551,1.5482,1.54885,627600005.0
2008-11-18 01:50:00,1.5489,1.5495,1.54805,1.5495,115200000.0
2008-11-18 01:55:00,1.5496,1.55255,1.54955,1.55185,198700000.0
2008-11-18 02:00:00,1.55205,1.5544,1.5514,1.5544,247300000.0
2008-11-18 02:05:00,1.55375,1.5549,1.55355,1.5542,259280000.0
2008-11-18 02:10:00,1.5542,1.5558,1.5537,1.5552,288600000.0
2008-11-18 02:15:00,1.5552,1.5582,1.5551,1.5582,290900000.0
2008-11-18 02:20:00,1.55805,1.5586,1.5563,1.5571,437200000.0
2008-11-18 02:25:00,1.55685,1.5572,1.55625,1.55675,288600000.0
2008-11-18 02:30:00,1.5567,1.5567,1.5538,1.5541,373900000.0
2008-11-18 02:35:00,1.5539,1.5553,1.5532,1.555,429200000.0
2008-11-18 02:40:00,1.55445,1.55615,1.55445,1.55565,342600000.0
2008-11-18 02:45:00,1.55565,1.55565,1.5534,1.5546,279900000.0
2008-11-18 02:50:00,1.55465,1.55525,1.55325,1.55425,220700000.0
2008-11-18 02:55:00,1.5541,1.55495,1.55245,1.5526,362600000.0
2008-11-18 03:00:00,1.5526,1.55335,1.551,1.55165,338000000.0
2008-11-18 03:05:00,1.55165,1.55335,1.5515,1.5531,228600000.0
2008-11-18 03:10:00,1.55315,1.55425,1.5527,1.55385,232800000.0
2008-11-18 03:15:00,1.55385,1.5544,1.5533,1.5543,160800000.0
2008-11-18 03:20:00,1.5545,1.55585,1.554,1.5546,311400000.0
2008-11-18 03:25:00,1.55465,1.5552,1.5541,1.5543,190500000.0
2008-11-18 03:30:00,1.5542,1.5544,1.553,1.554,275100000.0
2008-11-18 03:35:00,1.55385,1.55435,1.5535,1.55385,207600000.0
2008-11-18 03:40:00,1.5538,1.5538,1.55145,1.55195,999600016.0
2008-11-18 03:45:00,1.55195,1.5538,1.5508,1.55345,216000000.0
2008-11-18 03:50:00,1.55335,1.55435,1.553,1.55385,282100000.0
2008-11-18 03:55:00,1.55385,1.5544,1.55305,1.55375,129600000.0
2008-11-18 04:00:00,1.55375,1.55485,1.55375,1.55415,217200000.0
2008-11-18 04:05:00,1.5539,1.5546,1.55345,1.5538,231600000.0
2008-11-18 04:10:00,1.55385,1.5545,1.5534,1.5534,133200000.0
2008-11-18 04:15:00,1.5535,1.5535,1.55225,1.55285,250600000.0
2008-11-18 04:20:00,1.5528,1.5533,1.5525,1.55295,205200000.0
2008-11-18 04:25:00,1.55295,1.55305,1.5515,1.5518,210400000.0
2008-11-18 04:30:00,1.55185,1.55255,1.55175,1.55235,117600000.0
2008-11-18 04:35:00,1.5524,1.5527,1.5522,1.5525,58100000.0
2008-11-18 04:40:00,1.55245,1.553,1.5508,1.553,170800000.0
2008-11-18 04:45:00,1.553,1.553,1.5521,1.553,107800000.0
2008-11-18 04:50:00,1.553,1.553,1.55195,1.553,155400000.0
2008-11-18 04:55:00,1.553,1.553,1.55135,1.55155,126200000.0
2008-11-18 05:00:00,1.55155,1.55235,1.5514,1.55205,174000000.0
2008-11-18 05:05:00,1.552,1.55235,1.5515,1.5517,216000000.0
2008-11-18 05:10:00,1.5518,1.5519,1.55095,1.55175,207600000.0
2008-11-18 05:15:00,1.55175,1.5523,1.55155,1.5519,126000000.0
2008-11-18 05:20:00,1.55215,1.553,1.5519,1.5526,189600000.0
2008-11-18 05:25:00,1.5526,1.55295,1.5523,1.55255,94800000.0
2008-11-18 05:30:00,1.55255,1.55255,1.5506,1.551,134200000.0
2008-11-18 05:35:00,1.5512,1.55145,1.5506,1.5508,182400000.0
2008-11-18 05:40:00,1.55075,1.5514,1.5491,1.54945,286000000.0
2008-11-18 05:45:00,1.5493,1.5503,1.5492,1.5503,157200000.0
2008-11-18 05:50:00,1.5503,1.55055,1.5497,1.55,184800000.0
2008-11-18 05:55:00,1.55005,1.5503,1.55,1.55,81400000.0
2008-11-18 06:00:00,1.55015,1.5505,1.55,1.55,156800000.0
2008-11-18 06:05:00,1.5501,1.5514,1.5497,1.5503,144800000.0
2008-11-18 06:10:00,1.55015,1.55185,1.5495,1.5511,160800000.0
2008-11-18 06:15:00,1.5513,1.5518,1.55085,1.5511,179200000.0
2008-11-18 06:20:00,1.55135,1.5516,1.5505,1.5507,129600000.0
2008-11-18 06:25:00,1.55075,1.5522,1.55055,1.55095,241800000.0
2008-11-18 06:30:00,1.551,1.55145,1.5507,1.5507,142200000.0
2008-11-18 06:35:00,1.5507,1.5512,1.5503,1.55035,162000000.0
2008-11-18 06:40:00,1.5504,1.5514,1.5503,1.55055,183000000.0
2008-11-18 06:45:00,1.55055,1.55055,1.5505,1.5505,58200000.0
2008-11-18 06:50:00,1.5505,1.5511,1.5505,1.5511,178900000.0
2008-11-18 06:55:00,1.551,1.5511,1.5505,1.5507,165700000.0
2008-11-18 07:00:00,1.5506,1.5508,1.5486,1.5489,48500000.0
2008-11-18 07:05:00,1.5505,1.5507,1.5478,1.5505,67800000.0
2008-11-18 07:10:00,1.55055,1.5514,1.5504,1.55085,121400000.0
2008-11-18 07:15:00,1.5509,1.5512,1.55015,1.5504,57600000.0
2008-11-18 07:20:00,1.5505,1.55085,1.5492,1.5493,119500000.0
2008-11-18 07:25:00,1.55035,1.5505,1.5494,1.5494,78700000.0
2008-11-18 07:30:00,1.5494,1.55,1.54885,1.5499,168000000.0
2008-11-18 07:35:00,1.54985,1.55045,1.5497,1.5502,166800000.0
2008-11-18 07:40:00,1.55025,1.55035,1.5492,1.5498,229200000.0
2008-11-18 07:45:00,1.54985,1.55015,1.5494,1.5498,184800000.0
2008-11-18 07:50:00,1.5497,1.55025,1.54925,1.54965,123600000.0
2008-11-18 07:55:00,1.54975,1.5498,1.54915,1.5494,84000000.0
2008-11-18 08:00:00,1.5495,1.5497,1.54845,1.5486,201600000.0
2008-11-18 08:05:00,1.54855,1.5488,1.5466,1.5468,402000003.0
2008-11-18 08:10:00,1.5467,1.54905,1.5466,1.5483,562800001.0
2008-11-18 08:15:00,1.5483,1.5503,1.548,1.5491,388300000.0
2008-11-18 08:20:00,1.54915,1.54975,1.5491,1.5493,1446000000.0
2008-11-18 08:25:00,1.5493,1.552,1.5491,1.55155,477600000.0
2008-11-18 08:30:00,1.55165,1.5522,1.54975,1.54985,287700000.0
2008-11-18 08:35:00,1.5497,1.55125,1.5497,1.5509,327600000.0
2008-11-18 08:40:00,1.55095,1.55105,1.55,1.5509,358800000.0
2008-11-18 08:45:00,1.5507,1.5509,1.54995,1.5502,345600000.0
2008-11-18 08:50:00,1.5503,1.5524,1.5503,1.5511,392400000.0
2008-11-18 08:55:00,1.5511,1.5529,1.551,1.55165,576200003.0
2008-11-18 09:00:00,1.55165,1.5521,1.55,1.55205,312000000.0
2008-11-18 09:05:00,1.55205,1.5523,1.5504,1.55125,274000000.0
2008-11-18 09:10:00,1.5514,1.55155,1.55035,1.5511,439200000.0
2008-11-18 09:15:00,1.55105,1.5524,1.5504,1.55145,663700000.0
2008-11-18 09:20:00,1.55155,1.553,1.55085,1.5516,455600000.0
2008-11-18 09:25:00,1.55175,1.5522,1.55085,1.55135,338400000.0
2008-11-18 09:30:00,1.55155,1.55155,1.5485,1.55,311800000.0
2008-11-18 09:35:00,1.55005,1.5513,1.5488,1.5504,291600000.0
2008-11-18 09:40:00,1.5504,1.55165,1.55,1.55075,431700000.0
2008-11-18 09:45:00,1.55085,1.5513,1.5497,1.54985,518100000.0
2008-11-18 09:50:00,1.5499,1.55125,1.54905,1.55095,433100000.0
2008-11-18 09:55:00,1.551,1.55285,1.54995,1.55245,498000000.0
2008-11-18 10:00:00,1.5523,1.5538,1.55045,1.5525,552000000.0
2008-11-18 10:05:00,1.5525,1.5525,1.5485,1.5495,1476900000.0
2008-11-18 10:10:00,1.5495,1.55045,1.5463,1.54705,828500000.0
2008-11-18 10:15:00,1.5473,1.54835,1.5452,1.54815,636800000.0
2008-11-18 10:20:00,1.5481,1.55055,1.548,1.5499,636100000.0
2008-11-18 10:25:00,1.54995,1.55035,1.54875,1.54915,612000000.0
2008-11-18 10:30:00,1.54915,1.54965,1.5486,1.54905,516600000.0
2008-11-18 10:35:00,1.5491,1.5496,1.548,1.54805,450800000.0
2008-11-18 10:40:00,1.54805,1.55,1.5474,1.54835,774400000.0
2008-11-18 10:45:00,1.54875,1.55095,1.54805,1.5486,803600000.0
2008-11-18 10:50:00,1.5486,1.55095,1.5483,1.54855,528600000.0
2008-11-18 10:55:00,1.5485,1.55205,1.5478,1.55205,825600000.0
2008-11-18 11:00:00,1.55205,1.55355,1.5508,1.5524,666900000.0
2008-11-18 11:05:00,1.55205,1.55305,1.54995,1.54995,582500000.0
2008-11-18 11:10:00,1.5499,1.5519,1.5491,1.5517,709700000.0
2008-11-18 11:15:00,1.5516,1.55215,1.54995,1.55115,654040000.0
2008-11-18 11:20:00,1.55105,1.5513,1.54985,1.55075,480100000.0
2008-11-18 11:25:00,1.5508,1.55155,1.55055,1.55145,460100000.0
2008-11-18 11:30:00,1.5514,1.5534,1.551,1.55155,886000000.0
2008-11-18 11:35:00,1.5516,1.55275,1.54865,1.5508,650300000.0
2008-11-18 11:40:00,1.5508,1.5516,1.54835,1.5495,455500000.0
2008-11-18 11:45:00,1.5495,1.5511,1.549,1.5503,597700000.0
2008-11-18 11:50:00,1.55025,1.55275,1.54955,1.5524,635200000.0
2008-11-18 11:55:00,1.5524,1.5552,1.5515,1.5547,614200000.0
2008-11-18 12:00:00,1.5547,1.5554,1.55215,1.5552,422300000.0
2008-11-18 12:05:00,1.55525,1.556,1.55325,1.55325,368300000.0
2008-11-18 12:10:00,1.55315,1.555,1.5527,1.5536,534600000.0
2008-11-18 12:15:00,1.55365,1.557,1.55325,1.5545,529800000.0
2008-11-18 12:20:00,1.5545,1.55495,1.5519,1.5524,523600000.0
2008-11-18 12:25:00,1.5524,1.5533,1.5521,1.5524,311200000.0
2008-11-18 12:30:00,1.55235,1.5537,1.5521,1.5536,382800000.0
2008-11-18 12:35:00,1.55365,1.5555,1.5534,1.5548,359500000.0
2008-11-18 12:40:00,1.5548,1.5551,1.55385,1.554,256900000.0
2008-11-18 12:45:00,1.5539,1.5543,1.5534,1.55365,433200000.0
2008-11-18 12:50:00,1.55365,1.5541,1.5521,1.55315,466400000.0
2008-11-18 12:55:00,1.5531,1.55475,1.5527,1.5543,481400000.0
2008-11-18 13:00:00,1.5543,1.5553,1.55305,1.5553,412400000.0
2008-11-18 13:05:00,1.5554,1.5556,1.5529,1.5544,420200000.0
2008-11-18 13:10:00,1.55435,1.5559,1.5533,1.5557,373800000.0
2008-11-18 13:15:00,1.5556,1.556,1.5537,1.5537,487100000.0
2008-11-18 13:20:00,1.55385,1.5551,1.5536,1.5547,270600000.0
2008-11-18 13:25:00,1.5548,1.5553,1.5539,1.5553,205800000.0
2008-11-18 13:30:00,1.5552,1.55565,1.554,1.5543,373400000.0
2008-11-18 13:35:00,1.5544,1.5555,1.5539,1.55415,363400000.0
2008-11-18 13:40:00,1.55425,1.5553,1.5539,1.5551,397900000.0
2008-11-18 13:45:00,1.5551,1.5567,1.5532,1.5563,567200000.0
2008-11-18 13:50:00,1.5563,1.5568,1.5552,1.55545,376200000.0
2008-11-18 13:55:00,1.55545,1.55685,1.55495,1.5563,611400000.0
2008-11-18 14:00:00,1.55635,1.5577,1.5556,1.55755,536800000.0
2008-11-18 14:05:00,1.55755,1.55775,1.5548,1.55485,564600000.0
2008-11-18 14:10:00,1.55485,1.5562,1.55405,1.5552,502200000.0
2008-11-18 14:15:00,1.55525,1.5567,1.5547,1.55575,363700000.0
2008-11-18 14:20:00,1.5559,1.5561,1.55435,1.5558,334300000.0
2008-11-18 14:25:00,1.5559,1.55595,1.5538,1.5541,510000000.0
2008-11-18 14:30:00,1.55415,1.55555,1.5536,1.5539,490000000.0
2008-11-18 14:35:00,1.55385,1.5546,1.55225,1.5543,548000000.0
2008-11-18 14:40:00,1.5543,1.55495,1.5534,1.55455,308200000.0
2008-11-18 14:45:00,1.5545,1.5561,1.5539,1.5552,293900000.0
2008-11-18 14:50:00,1.5552,1.5559,1.5548,1.5551,283400000.0
2008-11-18 14:55:00,1.5551,1.55585,1.5528,1.5528,390200000.0
2008-11-18 15:00:00,1.55295,1.55615,1.5523,1.55555,592400000.0
2008-11-18 15:05:00,1.5554,1.5566,1.55465,1.55465,681500000.0
2008-11-18 15:10:00,1.5548,1.55515,1.5534,1.55495,705840000.0
2008-11-18 15:15:00,1.55515,1.5555,1.5528,1.55415,692900000.0
2008-11-18 15:20:00,1.55405,1.55685,1.55365,1.55605,633800000.0
2008-11-18 15:25:00,1.55615,1.5571,1.55555,1.5566,484200000.0
2008-11-18 15:30:00,1.55665,1.55665,1.5535,1.55405,571000000.0
2008-11-18 15:35:00,1.55405,1.5551,1.5514,1.55395,806100000.0
2008-11-18 15:40:00,1.55385,1.55465,1.55085,1.55365,831600000.0
2008-11-18 15:45:00,1.55355,1.5549,1.55205,1.553,701000000.0
2008-11-18 15:50:00,1.553,1.55435,1.55185,1.5525,677200000.0
2008-11-18 15:55:00,1.5525,1.55495,1.5523,1.5523,607800000.0
2008-11-18 16:00:00,1.5523,1.5534,1.55095,1.5521,785800000.0
2008-11-18 16:05:00,1.55195,1.5542,1.5519,1.55225,574600000.0
2008-11-18 16:10:00,1.55235,1.55245,1.5503,1.5512,724600000.0
2008-11-18 16:15:00,1.55115,1.5512,1.5489,1.54975,761200000.0
2008-11-18 16:20:00,1.54985,1.55065,1.54705,1.54785,664100000.0
2008-11-18 16:25:00,1.5479,1.55015,1.54775,1.5491,616000000.0
2008-11-18 16:30:00,1.54905,1.5508,1.54865,1.5495,748400000.0
2008-11-18 16:35:00,1.5495,1.5506,1.5477,1.5486,811400000.0
2008-11-18 16:40:00,1.5486,1.5487,1.5439,1.5447,900000000.0
2008-11-18 16:45:00,1.5447,1.54515,1.5427,1.54395,886400000.0
2008-11-18 16:50:00,1.5436,1.5441,1.5418,1.5426,925000000.0
2008-11-18 16:55:00,1.5426,1.5451,1.5419,1.5428,918100000.0
2008-11-18 17:00:00,1.5428,1.5495,1.54265,1.5483,972540000.0
2008-11-18 17:05:00,1.5483,1.5493,1.54715,1.54905,906400000.0
2008-11-18 17:10:00,1.54895,1.54925,1.54665,1.5474,826800000.0
2008-11-18 17:15:00,1.54745,1.5486,1.54705,1.54825,838900000.0
2008-11-18 17:20:00,1.54825,1.54845,1.54595,1.54815,800400000.0
2008-11-18 17:25:00,1.54815,1.54845,1.5459,1.5464,817200000.0
2008-11-18 17:30:00,1.54635,1.54715,1.54375,1.54495,628000000.0
2008-11-18 17:35:00,1.54485,1.5468,1.5439,1.54585,751800000.0
2008-11-18 17:40:00,1.5459,1.54635,1.5447,1.54615,669600000.0
2008-11-18 17:45:00,1.5462,1.54755,1.5458,1.5466,581800000.0
2008-11-18 17:50:00,1.54655,1.5483,1.5459,1.54795,709000000.0
2008-11-18 17:55:00,1.54795,1.5493,1.5469,1.54905,751300000.0
2008-11-18 18:00:00,1.5492,1.55215,1.54865,1.551,756500000.0
2008-11-18 18:05:00,1.55105,1.552,1.5498,1.5513,731500000.0
2008-11-18 18:10:00,1.55125,1.552,1.55035,1.5508,700400000.0
2008-11-18 18:15:00,1.5508,1.55255,1.55075,1.55125,790900000.0
2008-11-18 18:20:00,1.5513,1.5533,1.54965,1.55285,816600000.0
2008-11-18 18:25:00,1.55275,1.55335,1.55135,1.55165,582800000.0
2008-11-18 18:30:00,1.55165,1.55355,1.55085,1.55155,762200000.0
2008-11-18 18:35:00,1.55165,1.5528,1.55035,1.55135,630500000.0
2008-11-18 18:40:00,1.5514,1.5537,1.5508,1.5534,692500000.0
2008-11-18 18:45:00,1.5534,1.55435,1.5512,1.5514,647400000.0
2008-11-18 18:50:00,1.55145,1.5551,1.5506,1.5529,730900000.0
2008-11-18 18:55:00,1.55295,1.5538,1.5523,1.55285,597800000.0
2008-11-18 19:00:00,1.5527,1.55595,1.55235,1.5549,655100000.0
2008-11-18 19:05:00,1.5549,1.5566,1.5543,1.5561,644200000.0
2008-11-18 19:10:00,1.5561,1.5564,1.5538,1.55425,619400000.0
2008-11-18 19:15:00,1.5542,1.55625,1.554,1.55585,540300000.0
2008-11-18 19:20:00,1.55585,1.5563,1.5544,1.5555,706000000.0
2008-11-18 19:25:00,1.5555,1.5583,1.5545,1.558,649700000.0
2008-11-18 19:30:00,1.5579,1.5583,1.5562,1.5563,600300000.0
2008-11-18 19:35:00,1.5562,1.5565,1.5549,1.55585,648300000.0
2008-11-18 19:40:00,1.556,1.55675,1.5557,1.55675,449000000.0
2008-11-18 19:45:00,1.5567,1.55745,1.55605,1.5569,506200000.0
2008-11-18 19:50:00,1.5569,1.559,1.5564,1.5577,596200000.0
2008-11-18 19:55:00,1.5577,1.5589,1.5567,1.5589,464800000.0
2008-11-18 20:00:00,1.559,1.559,1.5566,1.558,698100000.0
2008-11-18 20:05:00,1.558,1.5583,1.554,1.5559,704200000.0
2008-11-18 20:10:00,1.556,1.5564,1.5536,1.55525,690300000.0
2008-11-18 20:15:00,1.55525,1.556,1.5529,1.55565,712700000.0
2008-11-18 20:20:00,1.5556,1.55575,1.55425,1.5548,610800000.0
2008-11-18 20:25:00,1.55495,1.55545,1.5531,1.55325,728800000.0
2008-11-18 20:30:00,1.5534,1.55525,1.55195,1.5552,653600000.0
2008-11-18 20:35:00,1.5552,1.55725,1.55435,1.55695,765800000.0
2008-11-18 20:40:00,1.5571,1.5587,1.5565,1.55665,745000000.0
2008-11-18 20:45:00,1.5566,1.5575,1.55545,1.55635,852200000.0
2008-11-18 20:50:00,1.55645,1.55935,1.55635,1.55885,554800000.0
2008-11-18 20:55:00,1.5591,1.56005,1.557,1.5583,614800000.0
2008-11-18 21:00:00,1.55865,1.55885,1.55485,1.5557,646600000.0
2008-11-18 21:05:00,1.5557,1.5562,1.55435,1.555,628900000.0
2008-11-18 21:10:00,1.55515,1.55515,1.552,1.55315,642200000.0
2008-11-18 21:15:00,1.5532,1.5543,1.55245,1.55405,566200000.0
2008-11-18 21:20:00,1.55395,1.55485,1.5531,1.55325,651100000.0
2008-11-18 21:25:00,1.5533,1.5541,1.55275,1.5534,431300000.0
2008-11-18 21:30:00,1.55355,1.55435,1.5521,1.5529,587800000.0
2008-11-18 21:35:00,1.5529,1.5548,1.55255,1.5546,578900000.0
2008-11-18 21:40:00,1.5545,1.5558,1.5543,1.55485,509200000.0
2008-11-18 21:45:00,1.55505,1.55685,1.5526,1.5564,583300000.0
2008-11-18 21:50:00,1.5564,1.55765,1.55445,1.55445,560400000.0
2008-11-18 21:55:00,1.55455,1.55635,1.55385,1.55605,507100000.0
2008-11-18 22:00:00,1.5561,1.5575,1.5556,1.5557,570800000.0
2008-11-18 22:05:00,1.55565,1.5564,1.55365,1.5555,590200000.0
2008-11-18 22:10:00,1.55545,1.556,1.5515,1.55205,540700000.0
2008-11-18 22:15:00,1.552,1.5539,1.5517,1.55195,407800000.0
2008-11-18 22:20:00,1.552,1.55575,1.552,1.5551,635300000.0
2008-11-18 22:25:00,1.5549,1.55595,1.5536,1.55425,412700000.0
2008-11-18 22:30:00,1.5543,1.55485,1.5526,1.5546,353800000.0
2008-11-18 22:35:00,1.55465,1.5557,1.5536,1.5543,319200000.0
2008-11-18 22:40:00,1.5543,1.5547,1.55085,1.552,831900000.0
2008-11-18 22:45:00,1.552,1.5533,1.5514,1.55245,496800000.0
2008-11-18 22:50:00,1.55235,1.5535,1.5507,1.5534,547700000.0
2008-11-18 22:55:00,1.5535,1.5535,1.5507,1.55095,521900000.0
2008-11-18 23:00:00,1.5511,1.5516,1.5494,1.55085,315200000.0
2008-11-18 23:05:00,1.55095,1.5516,1.55055,1.5514,231800000.0
2008-11-18 23:10:00,1.55135,1.55135,1.54975,1.55085,285700000.0
2008-11-18 23:15:00,1.5508,1.5536,1.55015,1.5532,322100000.0
2008-11-18 23:20:00,1.5532,1.55375,1.5524,1.553,370800000.0
2008-11-18 23:25:00,1.55295,1.5545,1.55295,1.55355,294000000.0
2008-11-18 23:30:00,1.5535,1.5539,1.55215,1.55245,156600000.0
2008-11-18 23:35:00,1.5526,1.5546,1.55235,1.5543,123000000.0
2008-11-18 23:40:00,1.55435,1.556,1.5542,1.5547,189800000.0
2008-11-18 23:45:00,1.55465,1.5547,1.55255,1.5526,263000000.0
2008-11-18 23:50:00,1.5529,1.5538,1.5526,1.5533,147200000.0
2008-11-18 23:55:00,1.5534,1.5547,1.5534,1.5535,262400000.0
2008-11-19 00:00:00,1.5535,1.5546,1.5528,1.5544,106000000.0
2008-11-19 00:05:00,1.5544,1.5544,1.55325,1.55355,84300000.0
2008-11-19 00:10:00,1.5537,1.55505,1.5533,1.55455,182000000.0
2008-11-19 00:15:00,1.5546,1.5558,1.554,1.55565,151900000.0
2008-11-19 00:20:00,1.5557,1.55585,1.5555,1.5556,111600000.0
2008-11-19 00:25:00,1.5556,1.5556,1.5548,1.5556,40800000.0
2008-11-19 00:30:00,1.5556,1.5556,1.5556,1.5556,32400000.0
2008-11-19 00:35:00,1.5556,1.5557,1.5556,1.55565,30000000.0
2008-11-19 00:40:00,1.5556,1.55615,1.5546,1.55605,58500000.0
2008-11-19 00:45:00,1.5561,1.5561,1.556,1.556,36000000.0
2008-11-19 00:50:00,1.5561,1.5575,1.556,1.5572,136200000.0
2008-11-19 00:55:00,1.5539,1.5557,1.5539,1.5554,220000000.0
2008-11-19 01:00:00,1.5553,1.5557,1.5543,1.5546,220000000.0
2008-11-19 01:05:00,1.5544,1.5572,1.5544,1.5554,212200000.0
2008-11-19 01:10:00,1.5553,1.5564,1.5553,1.5557,131800000.0
2008-11-19 01:15:00,1.5558,1.55645,1.55305,1.5548,761300000.0
2008-11-19 01:20:00,1.5549,1.5551,1.55415,1.55415,83800000.0
2008-11-19 01:25:00,1.5545,1.5558,1.5545,1.55515,145000000.0
2008-11-19 01:30:00,1.5552,1.5553,1.5548,1.5551,60000000.0
2008-11-19 01:35:00,1.55515,1.5553,1.5544,1.55465,65400000.0
2008-11-19 01:40:00,1.55475,1.5548,1.5544,1.5546,96000000.0
2008-11-19 01:45:00,1.55475,1.5552,1.55455,1.55505,79200000.0
2008-11-19 01:50:00,1.5551,1.55515,1.5545,1.5545,42900000.0
2008-11-19 01:55:00,1.5545,1.5556,1.5545,1.5552,102300000.0
2008-11-19 02:00:00,1.5551,1.5556,1.554,1.5542,509400000.0
2008-11-19 02:05:00,1.5545,1.555,1.5539,1.555,557600000.0
2008-11-19 02:10:00,1.5551,1.5554,1.5544,1.5553,129700000.0
2008-11-19 02:15:00,1.5551,1.5553,1.5548,1.5551,158400000.0
2008-11-19 02:20:00,1.555,1.5554,1.5545,1.55505,128400000.0
2008-11-19 02:25:00,1.555,1.5558,1.55435,1.5556,124800000.0
2008-11-19 02:30:00,1.5557,1.55585,1.5555,1.5555,141600000.0
2008-11-19 02:35:00,1.5555,1.5555,1.5536,1.5536,196000000.0
2008-11-19 02:40:00,1.5536,1.5545,1.5536,1.5541,265900000.0
2008-11-19 02:45:00,1.5541,1.555,1.5541,1.5546,336400000.0
2008-11-19 02:50:00,1.5546,1.556,1.5516,1.553,424900000.0
2008-11-19 02:55:00,1.5537,1.5548,1.5532,1.5545,292200000.0
2008-11-19 03:00:00,1.5545,1.55485,1.5545,1.5545,223200000.0
2008-11-19 03:05:00,1.5545,1.5545,1.554,1.5545,216000000.0
2008-11-19 03:10:00,1.5545,1.5545,1.554,1.5545,177600000.0
2008-11-19 03:15:00,1.5545,1.55495,1.5545,1.55495,360600000.0
2008-11-19 03:20:00,1.55495,1.5551,1.5547,1.55495,238800000.0
2008-11-19 03:25:00,1.55485,1.5555,1.5548,1.5552,357200000.0
2008-11-19 03:30:00,1.5552,1.5552,1.5552,1.5552,492000000.0
2008-11-19 03:35:00,1.5552,1.5552,1.5541,1.5552,528000000.0
2008-11-19 03:40:00,1.5552,1.5552,1.5552,1.5552,721200000.0
2008-11-19 03:45:00,1.5552,1.5555,1.5542,1.5552,429200000.0
2008-11-19 03:50:00,1.5552,1.5552,1.5534,1.55385,1498600000.0
2008-11-19 03:55:00,1.554,1.5541,1.55335,1.55335,438800000.0
2008-11-19 04:00:00,1.55335,1.5539,1.5531,1.5531,156000000.0
2008-11-19 04:05:00,1.5531,1.5553,1.5531,1.5553,171000000.0
2008-11-19 04:10:00,1.5554,1.55545,1.55475,1.555,72500000.0
2008-11-19 04:15:00,1.5552,1.5554,1.555,1.55505,98200000.0
2008-11-19 04:20:00,1.555,1.55535,1.5542,1.55435,120000000.0
2008-11-19 04:25:00,1.5543,1.5547,1.554,1.5541,156000000.0
2008-11-19 04:30:00,1.55415,1.55455,1.5538,1.55415,192000000.0
2008-11-19 04:35:00,1.55425,1.55425,1.55385,1.554,115200000.0
2008-11-19 04:40:00,1.554,1.555,1.5539,1.5541,236400000.0
2008-11-19 04:45:00,1.5541,1.5542,1.5537,1.5541,219600000.0
2008-11-19 04:50:00,1.55425,1.5551,1.55405,1.55485,166200000.0
2008-11-19 04:55:00,1.5548,1.55515,1.55445,1.5547,93200000.0
2008-11-19 05:00:00,1.55495,1.5554,1.5546,1.5546,62100000.0
2008-11-19 05:05:00,1.5547,1.55485,1.5537,1.55405,357200000.0
2008-11-19 05:10:00,1.554,1.5544,1.5538,1.55385,251100000.0
2008-11-19 05:15:00,1.554,1.5542,1.55345,1.55375,326400000.0
2008-11-19 05:20:00,1.55375,1.5546,1.5535,1.554,258100000.0
2008-11-19 05:25:00,1.554,1.55415,1.55345,1.5541,357600000.0
2008-11-19 05:30:00,1.5539,1.55435,1.5533,1.55365,177400000.0
2008-11-19 05:35:00,1.5537,1.5551,1.5537,1.5548,145200000.0
2008-11-19 05:40:00,1.55485,1.55515,1.55435,1.55485,154300000.0
2008-11-19 05:45:00,1.5548,1.5554,1.5546,1.5549,144000000.0
2008-11-19 05:50:00,1.5549,1.5555,1.55475,1.55505,129600000.0
2008-11-19 05:55:00,1.55515,1.55625,1.55515,1.5552,180200000.0
2008-11-19 06:00:00,1.5552,1.5555,1.5544,1.5549,134400000.0
2008-11-19 06:05:00,1.5548,1.5557,1.5544,1.55565,182400000.0
2008-11-19 06:10:00,1.5556,1.5556,1.5543,1.5543,259100000.0
2008-11-19 06:15:00,1.5543,1.5543,1.5518,1.55315,275900000.0
2008-11-19 06:20:00,1.55325,1.5543,1.55245,1.5535,215100000.0
2008-11-19 06:25:00,1.5535,1.55465,1.55245,1.55445,561200000.0
2008-11-19 06:30:00,1.55455,1.5554,1.55455,1.5551,255900000.0
2008-11-19 06:35:00,1.55515,1.55565,1.5547,1.55535,150000000.0
2008-11-19 06:40:00,1.5553,1.5559,1.55525,1.55585,93000000.0
2008-11-19 06:45:00,1.5559,1.5569,1.55585,1.55615,149200000.0
2008-11-19 06:50:00,1.55615,1.5564,1.5556,1.556,67200000.0
2008-11-19 06:55:00,1.556,1.55615,1.556,1.556,126000000.0
2008-11-19 07:00:00,1.556,1.55645,1.556,1.55625,142800000.0
2008-11-19 07:05:00,1.5563,1.55655,1.5562,1.55625,48000000.0
2008-11-19 07:10:00,1.55625,1.5567,1.5559,1.556,74400000.0
2008-11-19 07:15:00,1.556,1.556,1.556,1.556,74400000.0
2008-11-19 07:20:00,1.556,1.556,1.55445,1.55525,325900000.0
2008-11-19 07:25:00,1.5575,1.5578,1.55445,1.55455,196500000.0
2008-11-19 07:30:00,1.55455,1.55605,1.55455,1.55595,291300000.0
2008-11-19 07:35:00,1.55585,1.55595,1.5552,1.5558,206600000.0
2008-11-19 07:40:00,1.5557,1.55665,1.5552,1.5558,256700000.0
2008-11-19 07:45:00,1.5559,1.5566,1.5556,1.5561,171500000.0
2008-11-19 07:50:00,1.556,1.557,1.55535,1.5565,316900000.0
2008-11-19 07:55:00,1.5566,1.55665,1.5561,1.55655,145200000.0
2008-11-19 08:00:00,1.5565,1.558,1.5562,1.5572,279400000.0
2008-11-19 08:05:00,1.5572,1.5578,1.556,1.55695,279100000.0
2008-11-19 08:10:00,1.55675,1.5571,1.5565,1.5568,503200000.0
2008-11-19 08:15:00,1.5568,1.5573,1.5565,1.55715,235100000.0
2008-11-19 08:20:00,1.5572,1.55745,1.55715,1.55745,111800000.0
2008-11-19 08:25:00,1.55745,1.55795,1.5574,1.5575,94800000.0
2008-11-19 08:30:00,1.5575,1.55765,1.5575,1.5575,247200000.0
2008-11-19 08:35:00,1.5575,1.55755,1.5575,1.5575,202800000.0
2008-11-19 08:40:00,1.5575,1.5575,1.5575,1.5575,262800000.0
2008-11-19 08:45:00,1.5575,1.55865,1.5571,1.5573,496600000.0
2008-11-19 08:50:00,1.5571,1.5576,1.5571,1.5573,457500000.0
2008-11-19 08:55:00,1.5573,1.5581,1.5573,1.5576,485000000.0
2008-11-19 09:00:00,1.5576,1.5577,1.55615,1.5564,1492999992.0
2008-11-19 09:05:00,1.5564,1.5575,1.556,1.55735,534600000.0
2008-11-19 09:10:00,1.5574,1.55795,1.5571,1.5577,206400000.0
2008-11-19 09:15:00,1.5579,1.55865,1.55715,1.55765,263500000.0
2008-11-19 09:20:00,1.5576,1.558,1.55615,1.5564,533500000.0
2008-11-19 09:25:00,1.55645,1.5576,1.55645,1.55725,158380000.0
2008-11-19 09:30:00,1.5571,1.55805,1.55675,1.55785,390600000.0
2008-11-19 09:35:00,1.55785,1.559,1.55655,1.5577,287500000.0
2008-11-19 09:40:00,1.55765,1.56025,1.55765,1.5599,423500000.0
2008-11-19 09:45:00,1.55995,1.56245,1.5586,1.56215,521700000.0
2008-11-19 09:50:00,1.5621,1.56325,1.5597,1.5631,637400000.0
2008-11-19 09:55:00,1.56325,1.5644,1.5619,1.56235,630500000.0
2008-11-19 10:00:00,1.56245,1.5634,1.5619,1.5632,499000000.0
2008-11-19 10:05:00,1.56325,1.56325,1.56195,1.5623,420600000.0
2008-11-19 10:10:00,1.5623,1.5624,1.5603,1.5614,404100000.0
2008-11-19 10:15:00,1.5614,1.56175,1.561,1.561,496900000.0
2008-11-19 10:20:00,1.561,1.5616,1.5599,1.5615,516200000.0
2008-11-19 10:25:00,1.5615,1.5615,1.55965,1.55965,609000000.0
2008-11-19 10:30:00,1.55985,1.56165,1.5588,1.5614,390700000.0
2008-11-19 10:35:00,1.5608,1.5614,1.5593,1.55955,484900000.0
2008-11-19 10:40:00,1.55945,1.56005,1.559,1.5591,1029400000.0
2008-11-19 10:45:00,1.5591,1.5597,1.55755,1.5577,820600000.0
2008-11-19 10:50:00,1.55785,1.5595,1.5567,1.5584,619100000.0
2008-11-19 10:55:00,1.55835,1.55915,1.55695,1.5586,485000000.0
2008-11-19 11:00:00,1.5586,1.5591,1.5571,1.55805,581400000.0
2008-11-19 11:05:00,1.558,1.55925,1.55765,1.55785,521000000.0
2008-11-19 11:10:00,1.55805,1.55935,1.55775,1.55865,571700000.0
2008-11-19 11:15:00,1.55865,1.559,1.55685,1.558,623600000.0
2008-11-19 11:20:00,1.5582,1.56125,1.55795,1.56115,857200003.0
2008-11-19 11:25:00,1.56125,1.56125,1.55845,1.55845,1562500044.0
2008-11-19 11:30:00,1.55855,1.5588,1.5573,1.55835,612900000.0
2008-11-19 11:35:00,1.55825,1.5592,1.55785,1.5587,583000000.0
2008-11-19 11:40:00,1.5586,1.55915,1.55765,1.5581,558200000.0
2008-11-19 11:45:00,1.5582,1.5599,1.5579,1.5595,390000000.0
2008-11-19 11:50:00,1.55955,1.56185,1.5592,1.5607,563000000.0
2008-11-19 11:55:00,1.5607,1.56085,1.5596,1.56065,439700000.0
2008-11-19 12:00:00,1.5606,1.5616,1.5604,1.56155,455100000.0
2008-11-19 12:05:00,1.56145,1.56155,1.5603,1.56145,601700000.0
2008-11-19 12:10:00,1.56145,1.5617,1.56045,1.561,546200000.0
2008-11-19 12:15:00,1.561,1.5615,1.55845,1.5594,995100000.0
2008-11-19 12:20:00,1.5593,1.5621,1.5591,1.5596,715100000.0
2008-11-19 12:25:00,1.5596,1.5611,1.5596,1.56085,329200000.0
2008-11-19 12:30:00,1.56085,1.5614,1.5597,1.56015,465300000.0
2008-11-19 12:35:00,1.56015,1.56015,1.5587,1.5587,491000000.0
2008-11-19 12:40:00,1.5586,1.5607,1.5585,1.559,592900000.0
2008-11-19 12:45:00,1.559,1.55985,1.55715,1.55785,565900000.0
2008-11-19 12:50:00,1.55785,1.55825,1.55725,1.55785,418600000.0
2008-11-19 12:55:00,1.5579,1.558,1.5574,1.5575,320600000.0
2008-11-19 13:00:00,1.5575,1.55965,1.55675,1.5591,575400000.0
2008-11-19 13:05:00,1.559,1.5593,1.5575,1.55925,735800000.0
2008-11-19 13:10:00,1.55925,1.55965,1.55875,1.5591,539500000.0
2008-11-19 13:15:00,1.5591,1.55915,1.5584,1.55855,333900000.0
2008-11-19 13:20:00,1.5587,1.55905,1.5584,1.5585,304700000.0
2008-11-19 13:25:00,1.55855,1.5597,1.5578,1.55875,325800000.0
2008-11-19 13:30:00,1.55895,1.55905,1.5573,1.55815,1344440008.0
2008-11-19 13:35:00,1.5583,1.55865,1.55745,1.55765,444400000.0
2008-11-19 13:40:00,1.55765,1.5579,1.55715,1.5576,303300000.0
2008-11-19 13:45:00,1.55785,1.5589,1.55765,1.5587,469200000.0
2008-11-19 13:50:00,1.55875,1.5593,1.5576,1.558,719800000.0
2008-11-19 13:55:00,1.5579,1.5588,1.5576,1.5586,444400000.0
2008-11-19 14:00:00,1.5586,1.55995,1.558,1.5596,499700000.0
2008-11-19 14:05:00,1.5596,1.55995,1.5574,1.5576,999940003.0
2008-11-19 14:10:00,1.5576,1.5592,1.5575,1.5591,332300000.0
2008-11-19 14:15:00,1.559,1.5592,1.5575,1.55885,557600000.0
2008-11-19 14:20:00,1.55895,1.55985,1.5578,1.5583,719500000.0
2008-11-19 14:25:00,1.5584,1.559,1.55555,1.5588,691400000.0
2008-11-19 14:30:00,1.5588,1.5588,1.5569,1.5574,490200000.0
2008-11-19 14:35:00,1.5573,1.5576,1.5568,1.55755,389800000.0
2008-11-19 14:40:00,1.55765,1.55895,1.5574,1.5578,453100000.0
2008-11-19 14:45:00,1.55785,1.56075,1.55775,1.56075,458900000.0
2008-11-19 14:50:00,1.5608,1.56125,1.56015,1.56065,442100000.0
2008-11-19 14:55:00,1.56055,1.56135,1.55885,1.56025,523200000.0
2008-11-19 15:00:00,1.5602,1.56075,1.55925,1.5597,657900000.0
2008-11-19 15:05:00,1.5597,1.5649,1.5597,1.56475,679700000.0
2008-11-19 15:10:00,1.5646,1.5646,1.5623,1.56365,765000000.0
2008-11-19 15:15:00,1.56355,1.56355,1.56195,1.56275,589700000.0
2008-11-19 15:20:00,1.56275,1.56415,1.5621,1.56275,611500000.0
2008-11-19 15:25:00,1.56275,1.5631,1.5616,1.5626,555500000.0
2008-11-19 15:30:00,1.56265,1.5646,1.5616,1.5635,827500000.0
2008-11-19 15:35:00,1.5638,1.56505,1.56365,1.5642,502200000.0
2008-11-19 15:40:00,1.5642,1.56425,1.5631,1.56375,543300000.0
2008-11-19 15:45:00,1.56405,1.56465,1.5628,1.5646,671700000.0
2008-11-19 15:50:00,1.56455,1.5677,1.56445,1.5654,892600003.0
2008-11-19 15:55:00,1.56535,1.56755,1.5646,1.5671,805900000.0
2008-11-19 16:00:00,1.56695,1.56825,1.56615,1.5663,796200000.0
2008-11-19 16:05:00,1.56635,1.5693,1.56495,1.5692,767800000.0
2008-11-19 16:10:00,1.56915,1.5729,1.5691,1.57165,982700000.0
2008-11-19 16:15:00,1.5717,1.57695,1.5716,1.57575,854500000.0
2008-11-19 16:20:00,1.57575,1.5769,1.573,1.576,826200000.0
2008-11-19 16:25:00,1.5759,1.57605,1.57465,1.57495,621200000.0
2008-11-19 16:30:00,1.5749,1.5758,1.57385,1.57475,716200000.0
2008-11-19 16:35:00,1.57475,1.57695,1.5728,1.5739,938100000.0
2008-11-19 16:40:00,1.57385,1.57525,1.5721,1.5746,908840000.0
2008-11-19 16:45:00,1.5746,1.57565,1.5715,1.57195,821300000.0
2008-11-19 16:50:00,1.57185,1.5738,1.5715,1.5732,864200000.0
2008-11-19 16:55:00,1.57325,1.577,1.5719,1.57635,981140001.0
2008-11-19 17:00:00,1.5761,1.5761,1.5734,1.57405,887100000.0
2008-11-19 17:05:00,1.57405,1.57475,1.5719,1.5721,879500000.0
2008-11-19 17:10:00,1.57215,1.5759,1.5715,1.57465,879200000.0
2008-11-19 17:15:00,1.5747,1.5759,1.5711,1.57235,989200000.0
2008-11-19 17:20:00,1.5723,1.57335,1.56975,1.5712,965400000.0
2008-11-19 17:25:00,1.5712,1.57175,1.5682,1.56945,1061300000.0
2008-11-19 17:30:00,1.5693,1.5699,1.5651,1.568,1062540003.0
2008-11-19 17:35:00,1.56805,1.56815,1.56495,1.56645,1000500000.0
2008-11-19 17:40:00,1.56655,1.5676,1.56595,1.5668,852900000.0
2008-11-19 17:45:00,1.56675,1.56785,1.5656,1.5663,858500000.0
2008-11-19 17:50:00,1.5662,1.56925,1.5661,1.5672,964600002.0
2008-11-19 17:55:00,1.5672,1.5683,1.5656,1.5665,855200000.0
2008-11-19 18:00:00,1.56665,1.56805,1.566,1.56775,966400000.0
2008-11-19 18:05:00,1.56765,1.5704,1.56765,1.56965,967800000.0
2008-11-19 18:10:00,1.56975,1.56975,1.56645,1.56745,729700000.0
2008-11-19 18:15:00,1.56745,1.56765,1.5641,1.5653,971000000.0
2008-11-19 18:20:00,1.5652,1.56535,1.5601,1.5606,866600000.0
2008-11-19 18:25:00,1.5609,1.561,1.556,1.5569,1017100000.0
2008-11-19 18:30:00,1.55695,1.56025,1.55675,1.55995,1011000000.0
2008-11-19 18:35:00,1.55965,1.56195,1.5587,1.56175,944100000.0
2008-11-19 18:40:00,1.56185,1.5619,1.5591,1.5605,912100000.0
2008-11-19 18:45:00,1.56035,1.56145,1.5596,1.5599,950500000.0
2008-11-19 18:50:00,1.5599,1.5618,1.55905,1.5594,930100000.0
2008-11-19 18:55:00,1.55955,1.5601,1.55705,1.5575,835700000.0
2008-11-19 19:00:00,1.5575,1.5589,1.557,1.55795,2197700013.0
2008-11-19 19:05:00,1.5581,1.55855,1.5564,1.5576,1441896230.0
2008-11-19 19:10:00,1.5576,1.55965,1.55625,1.55885,812600000.0
2008-11-19 19:15:00,1.55875,1.5622,1.5572,1.5578,5476200092.0
2008-11-19 19:20:00,1.5578,1.5587,1.55695,1.55715,1020300000.0
2008-11-19 19:25:00,1.55715,1.55785,1.5548,1.5569,905800000.0
2008-11-19 19:30:00,1.5571,1.5619,1.55545,1.56135,1046600001.0
2008-11-19 19:35:00,1.56135,1.56335,1.5595,1.5624,1489400000.0
2008-11-19 19:40:00,1.5627,1.5639,1.5615,1.5615,1200300000.0
2008-11-19 19:45:00,1.56195,1.56215,1.56065,1.5608,871200000.0
2008-11-19 19:50:00,1.5608,1.5621,1.5588,1.5609,1664800010.0
2008-11-19 19:55:00,1.5609,1.5629,1.5609,1.56265,3391400014.0
2008-11-19 20:00:00,1.56275,1.56365,1.5621,1.5625,946100000.0
2008-11-19 20:05:00,1.5625,1.5625,1.5609,1.5614,1664300008.0
2008-11-19 20:10:00,1.5614,1.56155,1.55995,1.56155,1095700000.0
2008-11-19 20:15:00,1.5615,1.56255,1.5602,1.5625,538300000.0
2008-11-19 20:20:00,1.5625,1.56265,1.5613,1.562,2734400017.0
2008-11-19 20:25:00,1.56185,1.56435,1.5618,1.5636,1029100000.0
2008-11-19 20:30:00,1.5636,1.56415,1.5627,1.5628,952700000.0
2008-11-19 20:35:00,1.56285,1.564,1.56275,1.5629,833200000.0
2008-11-19 20:40:00,1.5629,1.5647,1.5621,1.5634,861300000.0
2008-11-19 20:45:00,1.5634,1.56495,1.56305,1.5632,538900000.0
2008-11-19 20:50:00,1.5633,1.5656,1.5633,1.565,674000000.0
2008-11-19 20:55:00,1.565,1.56545,1.5635,1.5635,678500000.0
2008-11-19 21:00:00,1.5635,1.5646,1.5634,1.5639,403800000.0
2008-11-19 21:05:00,1.5639,1.5657,1.56315,1.56535,691600000.0
2008-11-19 21:10:00,1.56535,1.5673,1.5653,1.56695,776700000.0
2008-11-19 21:15:00,1.56695,1.5672,1.56425,1.56595,801400000.0
2008-11-19 21:20:00,1.56615,1.56835,1.56545,1.5681,748900000.0
2008-11-19 21:25:00,1.5681,1.5695,1.567,1.5679,939000000.0
2008-11-19 21:30:00,1.5684,1.56925,1.56595,1.5661,814800000.0
2008-11-19 21:35:00,1.56615,1.568,1.5653,1.5671,1103200000.0
2008-11-19 21:40:00,1.5667,1.56855,1.56655,1.56815,897200000.0
2008-11-19 21:45:00,1.5681,1.5702,1.56515,1.5689,1076000000.0
2008-11-19 21:50:00,1.5689,1.5714,1.5687,1.5707,1553000000.0
2008-11-19 21:55:00,1.5695,1.57365,1.5692,1.5728,1289200000.0
2008-11-19 22:00:00,1.57285,1.5732,1.5707,1.5729,836900000.0
2008-11-19 22:05:00,1.5729,1.57335,1.5713,1.5716,876400000.0
2008-11-19 22:10:00,1.5716,1.5716,1.5698,1.57115,978100000.0
2008-11-19 22:15:00,1.5712,1.5718,1.5698,1.5701,1150199996.0
2008-11-19 22:20:00,1.5701,1.5708,1.56845,1.56855,870400002.0
2008-11-19 22:25:00,1.5686,1.56975,1.56725,1.5676,859000000.0
2008-11-19 22:30:00,1.56765,1.5685,1.5672,1.5681,376800000.0
2008-11-19 22:35:00,1.5681,1.56815,1.5664,1.5671,516500000.0
2008-11-19 22:40:00,1.5671,1.5683,1.5665,1.56715,686800000.0
2008-11-19 22:45:00,1.5674,1.5686,1.5666,1.56805,646500000.0
2008-11-19 22:50:00,1.56805,1.56945,1.5676,1.5689,589000000.0
2008-11-19 22:55:00,1.5689,1.57005,1.5682,1.5691,467400000.0
2008-11-19 23:00:00,1.5691,1.57035,1.56855,1.5691,597600000.0
2008-11-19 23:05:00,1.5691,1.56995,1.56895,1.5695,269400000.0
2008-11-19 23:10:00,1.5695,1.5698,1.5692,1.5696,249900000.0
2008-11-19 23:15:00,1.56965,1.5709,1.56865,1.5694,495000000.0
2008-11-19 23:20:00,1.5694,1.5714,1.5692,1.5711,229000000.0
2008-11-19 23:25:00,1.5715,1.57225,1.5699,1.5699,1042800000.0
2008-11-19 23:30:00,1.5699,1.57045,1.5696,1.56965,1190400012.0
2008-11-19 23:35:00,1.56965,1.5705,1.5696,1.5697,516000010.0
2008-11-19 23:40:00,1.5697,1.5699,1.5682,1.5686,415000000.0
2008-11-19 23:45:00,1.5686,1.569,1.5685,1.5688,437500000.0
2008-11-19 23:50:00,1.5688,1.5688,1.56595,1.567,716900000.0
2008-11-19 23:55:00,1.567,1.5676,1.56565,1.5666,392900000.0
2008-11-20 00:00:00,1.5666,1.56685,1.5649,1.5654,172800000.0
2008-11-20 00:05:00,1.56545,1.56605,1.5642,1.5657,262800000.0
2008-11-20 00:10:00,1.56565,1.56615,1.5653,1.566,148800000.0
2008-11-20 00:15:00,1.5662,1.5662,1.5637,1.5653,325200002.0
2008-11-20 00:20:00,1.5655,1.5662,1.565,1.5651,246300000.0
2008-11-20 00:25:00,1.5651,1.5662,1.5651,1.5662,154200000.0
2008-11-20 00:30:00,1.5661,1.5663,1.56495,1.56515,166600000.0
2008-11-20 00:35:00,1.5652,1.5663,1.5648,1.56605,368000000.0
2008-11-20 00:40:00,1.5667,1.5677,1.5648,1.5654,84000000.0
2008-11-20 00:45:00,1.5654,1.5664,1.5654,1.5654,69000000.0
2008-11-20 00:50:00,1.5654,1.56605,1.5654,1.56605,52400000.0
2008-11-20 00:55:00,1.56615,1.5667,1.56545,1.56565,86720000.0
2008-11-20 01:00:00,1.56555,1.567,1.5654,1.5662,154800000.0
2008-11-20 01:05:00,1.5662,1.5681,1.56575,1.568,118200000.0
2008-11-20 01:10:00,1.56805,1.56805,1.56765,1.5677,260800000.0
2008-11-20 01:15:00,1.5677,1.5678,1.5667,1.5677,367200000.0
2008-11-20 01:20:00,1.5677,1.5677,1.5677,1.5677,621600000.0
2008-11-20 01:25:00,1.5677,1.5677,1.5661,1.5661,708000000.0
2008-11-20 01:30:00,1.5661,1.56645,1.5661,1.5662,262800000.0
2008-11-20 01:35:00,1.5662,1.56715,1.5662,1.56695,86400000.0
2008-11-20 01:40:00,1.56695,1.5677,1.5654,1.5656,229500000.0
2008-11-20 01:45:00,1.56605,1.56675,1.5657,1.5665,164400000.0
2008-11-20 01:50:00,1.5664,1.56775,1.5661,1.5672,104400000.0
2008-11-20 01:55:00,1.5672,1.5672,1.5663,1.5667,164400000.0
2008-11-20 02:00:00,1.56675,1.5671,1.5666,1.5668,146400000.0
2008-11-20 02:05:00,1.56675,1.5674,1.5667,1.567,85700000.0
2008-11-20 02:10:00,1.5693,1.5694,1.5667,1.567,56400000.0
2008-11-20 02:15:00,1.567,1.56735,1.567,1.5671,60800000.0
2008-11-20 02:20:00,1.5671,1.5671,1.56615,1.5666,262900000.0
2008-11-20 02:25:00,1.5667,1.5677,1.5663,1.56745,251900000.0
2008-11-20 02:30:00,1.56745,1.5687,1.5671,1.5685,255800000.0
2008-11-20 02:35:00,1.5685,1.5697,1.5685,1.5696,229600000.0
2008-11-20 02:40:00,1.5694,1.5705,1.5693,1.5701,406800000.0
2008-11-20 02:45:00,1.5701,1.5703,1.5701,1.57015,178800000.0
2008-11-20 02:50:00,1.57025,1.57055,1.5697,1.5701,732600000.0
2008-11-20 02:55:00,1.5697,1.5703,1.56815,1.5696,358300000.0
2008-11-20 03:00:00,1.5696,1.56965,1.5693,1.5694,120500000.0
2008-11-20 03:05:00,1.5694,1.5699,1.5694,1.5695,131100000.0
2008-11-20 03:10:00,1.5695,1.56995,1.5695,1.5696,129700000.0
2008-11-20 03:15:00,1.5696,1.5696,1.5687,1.5687,118800000.0
2008-11-20 03:20:00,1.5696,1.5696,1.56855,1.5694,116400000.0
2008-11-20 03:25:00,1.56945,1.5695,1.56855,1.5695,223000000.0
2008-11-20 03:30:00,1.5695,1.5696,1.56765,1.56825,175200000.0
2008-11-20 03:35:00,1.5682,1.5686,1.5677,1.56815,201100000.0
2008-11-20 03:40:00,1.5681,1.56815,1.5675,1.5675,116100000.0
2008-11-20 03:45:00,1.5675,1.56865,1.5675,1.56855,213200000.0
2008-11-20 03:50:00,1.5687,1.5694,1.56865,1.56875,154800000.0
2008-11-20 03:55:00,1.56875,1.5696,1.5681,1.56935,124800000.0
2008-11-20 04:00:00,1.56915,1.56915,1.56815,1.5683,120700000.0
2008-11-20 04:05:00,1.5683,1.5691,1.56825,1.5689,144700000.0
2008-11-20 04:10:00,1.569,1.5693,1.56805,1.56805,158600000.0
2008-11-20 04:15:00,1.56805,1.5692,1.5678,1.569,190800000.0
2008-11-20 04:20:00,1.56895,1.56905,1.56815,1.56865,110200000.0
2008-11-20 04:25:00,1.56865,1.5694,1.5682,1.5684,132400000.0
2008-11-20 04:30:00,1.56865,1.5687,1.5682,1.56845,55200000.0
2008-11-20 04:35:00,1.56835,1.5684,1.5678,1.5678,45600000.0
2008-11-20 04:40:00,1.5678,1.56835,1.5678,1.56795,137800000.0
2008-11-20 04:45:00,1.568,1.5691,1.568,1.5687,129600000.0
2008-11-20 04:50:00,1.56875,1.5695,1.5687,1.5695,68400000.0
2008-11-20 04:55:00,1.56965,1.56965,1.56755,1.56815,240000000.0
2008-11-20 05:00:00,1.5681,1.5685,1.5675,1.5683,96000000.0
2008-11-20 05:05:00,1.5677,1.56845,1.5675,1.56835,67200000.0
2008-11-20 05:10:00,1.5684,1.5684,1.56695,1.56695,129600000.0
2008-11-20 05:15:00,1.56695,1.5679,1.56695,1.5677,123600000.0
2008-11-20 05:20:00,1.5677,1.56825,1.5674,1.5682,204900000.0
2008-11-20 05:25:00,1.5682,1.5686,1.5663,1.5681,74900000.0
2008-11-20 05:30:00,1.5681,1.56845,1.56765,1.56825,113100000.0
2008-11-20 05:35:00,1.5682,1.56875,1.5678,1.5683,105400000.0
2008-11-20 05:40:00,1.5683,1.5686,1.56805,1.56835,93600000.0
2008-11-20 05:45:00,1.5683,1.56845,1.56805,1.56805,82800000.0
2008-11-20 05:50:00,1.5681,1.56845,1.5681,1.5681,76800000.0
2008-11-20 05:55:00,1.5668,1.5685,1.5666,1.5673,122400000.0
2008-11-20 06:00:00,1.56735,1.56845,1.56735,1.5681,150000000.0
2008-11-20 06:05:00,1.5681,1.56885,1.5681,1.5685,242700000.0
2008-11-20 06:10:00,1.5688,1.56895,1.5685,1.5685,182400000.0
2008-11-20 06:15:00,1.5686,1.5686,1.5666,1.56665,440300000.0
2008-11-20 06:20:00,1.5666,1.56865,1.5666,1.5682,319300000.0
2008-11-20 06:25:00,1.5682,1.5683,1.5668,1.5678,391000000.0
2008-11-20 06:30:00,1.5678,1.5697,1.5678,1.5691,422400000.0
2008-11-20 06:35:00,1.5691,1.5691,1.56835,1.56895,177600000.0
2008-11-20 06:40:00,1.56895,1.5694,1.5686,1.569,214800000.0
2008-11-20 06:45:00,1.569,1.569,1.568,1.5681,257200000.0
2008-11-20 06:50:00,1.5681,1.56815,1.56695,1.567,249200000.0
2008-11-20 06:55:00,1.567,1.5686,1.567,1.5682,397200000.0
2008-11-20 07:00:00,1.5682,1.56935,1.5681,1.5687,270000000.0
2008-11-20 07:05:00,1.5687,1.5687,1.56745,1.56815,195200000.0
2008-11-20 07:10:00,1.56805,1.56965,1.568,1.5692,216000000.0
2008-11-20 07:15:00,1.5693,1.5695,1.5677,1.5684,417700000.0
2008-11-20 07:20:00,1.5683,1.56935,1.5682,1.5692,221400000.0
2008-11-20 07:25:00,1.5692,1.56995,1.56905,1.56975,157200000.0
2008-11-20 07:30:00,1.5699,1.57015,1.56965,1.56995,180000000.0
2008-11-20 07:35:00,1.56995,1.57,1.5684,1.5687,298300000.0
2008-11-20 07:40:00,1.56875,1.5692,1.5686,1.569,705400000.0
2008-11-20 07:45:00,1.56905,1.5699,1.5688,1.5699,309000000.0
2008-11-20 07:50:00,1.5699,1.57,1.5687,1.56915,505200000.0
2008-11-20 07:55:00,1.56915,1.57125,1.5691,1.5706,309600000.0
2008-11-20 08:00:00,1.5706,1.57085,1.5693,1.5695,195000000.0
2008-11-20 08:05:00,1.5695,1.5695,1.568,1.56895,272600000.0
2008-11-20 08:10:00,1.56905,1.56905,1.5687,1.5688,162000000.0
2008-11-20 08:15:00,1.5688,1.5688,1.5685,1.5688,159200000.0
2008-11-20 08:20:00,1.5688,1.5688,1.56665,1.5673,133800000.0
2008-11-20 08:25:00,1.5673,1.56825,1.56725,1.568,127200000.0
2008-11-20 08:30:00,1.5678,1.56845,1.56695,1.56785,270400000.0
2008-11-20 08:35:00,1.5678,1.5696,1.5672,1.5696,178800000.0
2008-11-20 08:40:00,1.56955,1.5703,1.5692,1.5699,193200000.0
2008-11-20 08:45:00,1.56975,1.56995,1.5691,1.5696,219600000.0
2008-11-20 08:50:00,1.56965,1.5705,1.56865,1.5699,225900000.0
2008-11-20 08:55:00,1.56995,1.56995,1.5678,1.5693,490900000.0
2008-11-20 09:00:00,1.5693,1.57025,1.569,1.5695,272900000.0
2008-11-20 09:05:00,1.5695,1.57005,1.5688,1.5699,228600000.0
2008-11-20 09:10:00,1.5696,1.571,1.5688,1.57015,265700000.0
2008-11-20 09:15:00,1.57005,1.57085,1.56995,1.5706,280800000.0
2008-11-20 09:20:00,1.57055,1.57295,1.57045,1.57295,417800000.0
2008-11-20 09:25:00,1.57285,1.5729,1.572,1.5723,399600000.0
2008-11-20 09:30:00,1.57225,1.5732,1.5714,1.57145,813200003.0
2008-11-20 09:35:00,1.5716,1.5733,1.57145,1.5721,550800000.0
2008-11-20 09:40:00,1.57195,1.57275,1.5705,1.57095,558800000.0
2008-11-20 09:45:00,1.57105,1.5729,1.57085,1.5726,424400000.0
2008-11-20 09:50:00,1.5727,1.57415,1.57035,1.5708,502000000.0
2008-11-20 09:55:00,1.5707,1.57165,1.5698,1.5703,558000000.0
2008-11-20 10:00:00,1.5703,1.5722,1.56885,1.5701,1743900004.0
2008-11-20 10:05:00,1.5701,1.5729,1.56995,1.5721,802900000.0
2008-11-20 10:10:00,1.5721,1.57265,1.5702,1.5702,613900000.0
2008-11-20 10:15:00,1.5703,1.57215,1.5703,1.5717,548200000.0
2008-11-20 10:20:00,1.5717,1.57245,1.57095,1.57235,618900000.0
2008-11-20 10:25:00,1.57215,1.5733,1.5706,1.5718,693100000.0
2008-11-20 10:30:00,1.5718,1.57255,1.56975,1.57075,576200000.0
2008-11-20 10:35:00,1.57085,1.5722,1.57085,1.57195,529900000.0
2008-11-20 10:40:00,1.57215,1.5734,1.57175,1.5721,533900000.0
2008-11-20 10:45:00,1.57215,1.57275,1.57185,1.5722,384900000.0
2008-11-20 10:50:00,1.57205,1.57325,1.57205,1.57305,541700000.0
2008-11-20 10:55:00,1.57295,1.5744,1.5725,1.5738,670000000.0
2008-11-20 11:00:00,1.5739,1.57405,1.5711,1.5714,450400000.0
2008-11-20 11:05:00,1.57155,1.57195,1.5705,1.5705,538300000.0
2008-11-20 11:10:00,1.57045,1.5718,1.57005,1.57065,558600002.0
2008-11-20 11:15:00,1.5706,1.5716,1.5705,1.57145,360900000.0
2008-11-20 11:20:00,1.5715,1.57365,1.57125,1.5725,470300000.0
2008-11-20 11:25:00,1.57245,1.57295,1.57145,1.57185,455500000.0
2008-11-20 11:30:00,1.57175,1.573,1.57165,1.5719,608200000.0
2008-11-20 11:35:00,1.5719,1.5731,1.5714,1.57215,542000000.0
2008-11-20 11:40:00,1.5722,1.5723,1.57055,1.57055,320300000.0
2008-11-20 11:45:00,1.5706,1.5709,1.5695,1.5703,402100000.0
2008-11-20 11:50:00,1.5705,1.57195,1.57,1.5719,662100000.0
2008-11-20 11:55:00,1.5719,1.57335,1.5713,1.57175,352100000.0
2008-11-20 12:00:00,1.57185,1.57305,1.57155,1.5728,422400000.0
2008-11-20 12:05:00,1.5728,1.5742,1.5728,1.5737,421700000.0
2008-11-20 12:10:00,1.5737,1.57425,1.57345,1.5742,345600000.0
2008-11-20 12:15:00,1.57415,1.57475,1.5737,1.5741,319300000.0
2008-11-20 12:20:00,1.5741,1.5752,1.57375,1.5739,417200000.0
2008-11-20 12:25:00,1.5739,1.57405,1.5722,1.5729,504200000.0
2008-11-20 12:30:00,1.57285,1.57305,1.5709,1.57135,524400000.0
2008-11-20 12:35:00,1.57135,1.572,1.56895,1.5708,563800000.0
2008-11-20 12:40:00,1.5711,1.5724,1.5709,1.57205,413700000.0
2008-11-20 12:45:00,1.5721,1.5729,1.5719,1.57245,374000000.0
2008-11-20 12:50:00,1.57245,1.5742,1.5718,1.57405,600100000.0
2008-11-20 12:55:00,1.5741,1.5745,1.5734,1.57395,470400000.0
2008-11-20 13:00:00,1.57395,1.5742,1.5729,1.5736,465600000.0
2008-11-20 13:05:00,1.57355,1.5738,1.5721,1.5722,504400000.0
2008-11-20 13:10:00,1.57215,1.57525,1.57205,1.5739,547300000.0
2008-11-20 13:15:00,1.57395,1.57665,1.5738,1.57585,458900000.0
2008-11-20 13:20:00,1.57585,1.57605,1.57375,1.57465,919500006.0
2008-11-20 13:25:00,1.5752,1.5763,1.5748,1.5759,484600000.0
2008-11-20 13:30:00,1.5758,1.57625,1.5746,1.57565,338800000.0
2008-11-20 13:35:00,1.5755,1.5757,1.57395,1.57435,296800000.0
2008-11-20 13:40:00,1.5744,1.57495,1.57345,1.57495,458300000.0
2008-11-20 13:45:00,1.57495,1.57615,1.57475,1.5757,445300000.0
2008-11-20 13:50:00,1.5757,1.57845,1.57545,1.5772,495100000.0
2008-11-20 13:55:00,1.5772,1.5777,1.5761,1.5761,576200000.0
2008-11-20 14:00:00,1.5761,1.5789,1.576,1.5772,754500000.0
2008-11-20 14:05:00,1.57695,1.57795,1.5754,1.57695,701700000.0
2008-11-20 14:10:00,1.57705,1.57975,1.5758,1.5761,900100000.0
2008-11-20 14:15:00,1.5759,1.57765,1.57555,1.5769,587500000.0
2008-11-20 14:20:00,1.57695,1.58025,1.57655,1.5776,915100002.0
2008-11-20 14:25:00,1.5776,1.57775,1.57615,1.5767,980500000.0
2008-11-20 14:30:00,1.5768,1.5772,1.5753,1.57615,488200000.0
2008-11-20 14:35:00,1.5762,1.57735,1.5756,1.5761,377700000.0
2008-11-20 14:40:00,1.57605,1.57875,1.57585,1.57785,524300000.0
2008-11-20 14:45:00,1.578,1.58045,1.578,1.579,569600000.0
2008-11-20 14:50:00,1.579,1.57985,1.5783,1.5789,588600000.0
2008-11-20 14:55:00,1.57885,1.58045,1.5786,1.57885,622499997.0
2008-11-20 15:00:00,1.5788,1.5807,1.57865,1.5805,615900000.0
2008-11-20 15:05:00,1.5805,1.5815,1.5797,1.5801,558500000.0
2008-11-20 15:10:00,1.5801,1.58205,1.57995,1.5816,681800000.0
2008-11-20 15:15:00,1.5816,1.58205,1.579,1.5791,382600000.0
2008-11-20 15:20:00,1.5791,1.57995,1.57865,1.57925,559440000.0
2008-11-20 15:25:00,1.57925,1.58085,1.5785,1.5802,852600000.0
2008-11-20 15:30:00,1.5802,1.5806,1.57725,1.5798,951200000.0
2008-11-20 15:35:00,1.5799,1.58125,1.5787,1.57915,804500000.0
2008-11-20 15:40:00,1.5793,1.58025,1.57805,1.58025,770600000.0
2008-11-20 15:45:00,1.58075,1.58525,1.5807,1.58475,907100000.0
2008-11-20 15:50:00,1.58465,1.5867,1.58345,1.5843,724040000.0
2008-11-20 15:55:00,1.58445,1.5865,1.58385,1.5852,708500000.0
2008-11-20 16:00:00,1.5852,1.59235,1.5852,1.592,746300000.0
2008-11-20 16:05:00,1.5922,1.59385,1.5909,1.59175,886800000.0
2008-11-20 16:10:00,1.59175,1.59475,1.5908,1.5947,797800000.0
2008-11-20 16:15:00,1.5947,1.5954,1.59395,1.5948,783700000.0
2008-11-20 16:20:00,1.5949,1.5992,1.5942,1.5983,783000000.0
2008-11-20 16:25:00,1.59845,1.5993,1.59745,1.599,763200000.0
2008-11-20 16:30:00,1.599,1.60055,1.5971,1.5975,781200000.0
2008-11-20 16:35:00,1.5974,1.59775,1.59325,1.595,1035540000.0
2008-11-20 16:40:00,1.59495,1.601,1.5935,1.6003,929200000.0
2008-11-20 16:45:00,1.6002,1.6018,1.5987,1.60065,890000000.0
2008-11-20 16:50:00,1.6001,1.60135,1.59855,1.5992,991200000.0
2008-11-20 16:55:00,1.5991,1.60225,1.5991,1.6006,1088200000.0
2008-11-20 17:00:00,1.6006,1.6025,1.5994,1.5995,869000000.0
2008-11-20 17:05:00,1.5996,1.6006,1.59795,1.59955,996499990.0
2008-11-20 17:10:00,1.59955,1.6047,1.59835,1.6041,873600000.0
2008-11-20 17:15:00,1.60405,1.60505,1.60235,1.60355,1539100002.0
2008-11-20 17:20:00,1.60365,1.6044,1.5982,1.5998,877900000.0
2008-11-20 17:25:00,1.6,1.60255,1.59925,1.60075,903900000.0
2008-11-20 17:30:00,1.6003,1.6043,1.60015,1.60315,809000000.0
2008-11-20 17:35:00,1.60295,1.6108,1.60285,1.6098,872500000.0
2008-11-20 17:40:00,1.6098,1.61135,1.60785,1.6104,802200000.0
2008-11-20 17:45:00,1.6104,1.612,1.6087,1.6102,872000000.0
2008-11-20 17:50:00,1.6102,1.6154,1.60995,1.6148,1006900000.0
2008-11-20 17:55:00,1.61485,1.62085,1.61355,1.62,914700000.0
2008-11-20 18:00:00,1.6196,1.62005,1.614,1.61485,862300000.0
2008-11-20 18:05:00,1.6148,1.6156,1.6121,1.61225,902640000.0
2008-11-20 18:10:00,1.61225,1.616,1.6114,1.6115,867200000.0
2008-11-20 18:15:00,1.61145,1.61205,1.6101,1.612,748500000.0
2008-11-20 18:20:00,1.61195,1.61285,1.61025,1.6116,1021400000.0
2008-11-20 18:25:00,1.61175,1.61525,1.611,1.61315,1211300002.0
2008-11-20 18:30:00,1.61315,1.61315,1.6099,1.6099,694100000.0
2008-11-20 18:35:00,1.6099,1.6105,1.6081,1.60975,910000000.0
2008-11-20 18:40:00,1.6096,1.6112,1.6085,1.61105,657600000.0
2008-11-20 18:45:00,1.611,1.61125,1.6085,1.6087,675300000.0
2008-11-20 18:50:00,1.60875,1.60965,1.6079,1.6085,1287500000.0
2008-11-20 18:55:00,1.60815,1.61055,1.6073,1.609,669000000.0
2008-11-20 19:00:00,1.60915,1.61065,1.6075,1.6076,773300005.0
2008-11-20 19:05:00,1.6077,1.6104,1.6077,1.609,994440002.0
2008-11-20 19:10:00,1.609,1.60975,1.608,1.609,1325500002.0
2008-11-20 19:15:00,1.60895,1.6101,1.6058,1.6068,650200000.0
2008-11-20 19:20:00,1.60675,1.6072,1.6047,1.6047,1108199999.0
2008-11-20 19:25:00,1.6047,1.60625,1.6004,1.60125,2939300008.0
2008-11-20 19:30:00,1.6012,1.60425,1.60055,1.60345,951200000.0
2008-11-20 19:35:00,1.60355,1.60485,1.6023,1.60455,803900000.0
2008-11-20 19:40:00,1.6048,1.606,1.60325,1.6046,677700000.0
2008-11-20 19:45:00,1.6046,1.605,1.60255,1.60375,1403800000.0
2008-11-20 19:50:00,1.6038,1.60545,1.6025,1.6044,907700000.0
2008-11-20 19:55:00,1.60435,1.6053,1.6036,1.60455,1421799997.0
2008-11-20 20:00:00,1.60455,1.6092,1.6042,1.60915,1717099981.0
2008-11-20 20:05:00,1.60925,1.6102,1.6083,1.6099,947500000.0
2008-11-20 20:10:00,1.60985,1.61155,1.6096,1.6109,655600000.0
2008-11-20 20:15:00,1.6109,1.612,1.6083,1.60955,2205700000.0
2008-11-20 20:20:00,1.6095,1.6126,1.6083,1.61085,1189900000.0
2008-11-20 20:25:00,1.61045,1.61135,1.6085,1.6111,971540001.0
2008-11-20 20:30:00,1.61105,1.6126,1.60985,1.6108,1154300000.0
2008-11-20 20:35:00,1.6108,1.6108,1.6069,1.60725,1784299999.0
2008-11-20 20:40:00,1.60725,1.60725,1.6048,1.6048,1356700001.0
2008-11-20 20:45:00,1.6048,1.60495,1.6027,1.6035,1210500000.0
2008-11-20 20:50:00,1.6035,1.60855,1.60345,1.60715,1006500000.0
2008-11-20 20:55:00,1.6073,1.6074,1.6041,1.6054,1654400003.0
2008-11-20 21:00:00,1.60535,1.6057,1.60345,1.6046,724100000.0
2008-11-20 21:05:00,1.6039,1.60525,1.60315,1.6049,561300000.0
2008-11-20 21:10:00,1.605,1.6059,1.60305,1.60435,1345100000.0
2008-11-20 21:15:00,1.60435,1.60595,1.60275,1.60305,1818600000.0
2008-11-20 21:20:00,1.60285,1.60705,1.6027,1.6051,1133400000.0
2008-11-20 21:25:00,1.6051,1.60635,1.6047,1.60595,1023300000.0
2008-11-20 21:30:00,1.60595,1.6069,1.6051,1.6064,1075400000.0
2008-11-20 21:35:00,1.6064,1.6077,1.6061,1.60685,956100000.0
2008-11-20 21:40:00,1.60675,1.6081,1.6055,1.6055,1201900000.0
2008-11-20 21:45:00,1.60565,1.6072,1.60405,1.60645,780800000.0
2008-11-20 21:50:00,1.6064,1.6078,1.6055,1.6062,1547900001.0
2008-11-20 21:55:00,1.6062,1.607,1.6044,1.6059,1460400000.0
2008-11-20 22:00:00,1.6061,1.60695,1.60335,1.60405,3615700011.0
2008-11-20 22:05:00,1.60405,1.6085,1.604,1.6081,870140000.0
2008-11-20 22:10:00,1.60815,1.61035,1.608,1.60955,2442500011.0
2008-11-20 22:15:00,1.60955,1.6126,1.60955,1.6124,1071400000.0
2008-11-20 22:20:00,1.613,1.6137,1.6106,1.61145,745400000.0
2008-11-20 22:25:00,1.61145,1.61495,1.61105,1.61385,1054000000.0
2008-11-20 22:30:00,1.61395,1.61615,1.6129,1.6152,585800000.0
2008-11-20 22:35:00,1.6153,1.6155,1.61145,1.6126,1013500006.0
2008-11-20 22:40:00,1.61275,1.61555,1.6126,1.61515,1048500000.0
2008-11-20 22:45:00,1.61515,1.6183,1.6148,1.61515,870900000.0
2008-11-20 22:50:00,1.61525,1.61555,1.6132,1.6139,1188400003.0
2008-11-20 22:55:00,1.6139,1.6146,1.61065,1.61365,1889600000.0
2008-11-20 23:00:00,1.61335,1.6152,1.6105,1.61155,817800000.0
2008-11-20 23:05:00,1.6117,1.61305,1.611,1.6127,302400000.0
2008-11-20 23:10:00,1.6127,1.61505,1.6121,1.6125,472900000.0
2008-11-20 23:15:00,1.61245,1.61305,1.611,1.6127,774700000.0
2008-11-20 23:20:00,1.6127,1.61595,1.6117,1.61585,870100001.0
2008-11-20 23:25:00,1.61585,1.61695,1.6148,1.6164,356000000.0
2008-11-20 23:30:00,1.6168,1.61755,1.6125,1.6142,957300004.0
2008-11-20 23:35:00,1.61435,1.61435,1.611,1.61205,445400000.0
2008-11-20 23:40:00,1.61215,1.6132,1.61,1.61305,1266400003.0
2008-11-20 23:45:00,1.613,1.6138,1.6108,1.61335,571200000.0
2008-11-20 23:50:00,1.61335,1.61455,1.613,1.61395,479700000.0
2008-11-20 23:55:00,1.61385,1.6154,1.6133,1.61495,256000000.0
2008-11-21 00:00:00,1.61495,1.61495,1.6127,1.61345,64200000.0
2008-11-21 00:05:00,1.61395,1.6149,1.61095,1.61185,117400000.0
2008-11-21 00:10:00,1.6124,1.6143,1.6123,1.61335,268000000.0
2008-11-21 00:15:00,1.6134,1.6147,1.6113,1.6138,146000000.0
2008-11-21 00:20:00,1.61375,1.61545,1.6131,1.6138,244400000.0
2008-11-21 00:25:00,1.61585,1.616,1.61345,1.61355,73200000.0
2008-11-21 00:30:00,1.61345,1.61715,1.6132,1.61575,191600000.0
2008-11-21 00:35:00,1.6155,1.6155,1.61345,1.61345,382600000.0
2008-11-21 00:40:00,1.61335,1.61535,1.61325,1.61505,84000000.0
2008-11-21 00:45:00,1.615,1.6153,1.6137,1.6137,62400000.0
2008-11-21 00:50:00,1.6137,1.6145,1.613,1.6143,510400000.0
2008-11-21 00:55:00,1.6145,1.6145,1.6137,1.6139,877200000.0
2008-11-21 01:00:00,1.6137,1.6152,1.6137,1.61455,352800000.0
2008-11-21 01:05:00,1.6142,1.61545,1.6142,1.61505,121200000.0
2008-11-21 01:10:00,1.61515,1.61575,1.6138,1.6138,485600000.0
2008-11-21 01:15:00,1.6138,1.6146,1.6138,1.6146,498400000.0
2008-11-21 01:20:00,1.6146,1.6146,1.6134,1.6137,390000000.0
2008-11-21 01:25:00,1.61375,1.614,1.61325,1.61375,127200000.0
2008-11-21 01:30:00,1.6135,1.61375,1.6128,1.61295,148800000.0
2008-11-21 01:35:00,1.6131,1.6138,1.6128,1.6131,145200000.0
2008-11-21 01:40:00,1.61315,1.61375,1.6112,1.61135,202800000.0
2008-11-21 01:45:00,1.61145,1.6132,1.6103,1.6123,380400000.0
2008-11-21 01:50:00,1.6122,1.613,1.6109,1.61135,179600000.0
2008-11-21 01:55:00,1.6113,1.6113,1.6099,1.61095,125800000.0
2008-11-21 02:00:00,1.6108,1.6108,1.6092,1.6108,309600000.0
2008-11-21 02:05:00,1.6108,1.6108,1.60655,1.60915,585600000.0
2008-11-21 02:10:00,1.6088,1.6107,1.60835,1.6093,255600000.0
2008-11-21 02:15:00,1.60925,1.6113,1.6089,1.6108,452200000.0
2008-11-21 02:20:00,1.6107,1.61405,1.61015,1.61405,272400000.0
2008-11-21 02:25:00,1.6146,1.61615,1.614,1.6155,292800000.0
2008-11-21 02:30:00,1.6155,1.61615,1.6143,1.6146,370500000.0
2008-11-21 02:35:00,1.6146,1.61515,1.614,1.61505,490800000.0
2008-11-21 02:40:00,1.61505,1.6164,1.61455,1.6157,250800000.0
2008-11-21 02:45:00,1.61585,1.61655,1.61485,1.61575,284700000.0
2008-11-21 02:50:00,1.6158,1.61625,1.6138,1.6138,245500000.0
2008-11-21 02:55:00,1.6138,1.61455,1.61365,1.6141,249600000.0
2008-11-21 03:00:00,1.6141,1.6151,1.6139,1.6148,208800000.0
2008-11-21 03:05:00,1.6148,1.615,1.6137,1.61435,232800000.0
2008-11-21 03:10:00,1.6144,1.6147,1.6135,1.61395,142800000.0
2008-11-21 03:15:00,1.6139,1.6141,1.61305,1.6137,156000000.0
2008-11-21 03:20:00,1.61365,1.6147,1.6133,1.6147,198000000.0
2008-11-21 03:25:00,1.6145,1.6145,1.61325,1.61415,174000000.0
2008-11-21 03:30:00,1.61405,1.6147,1.6139,1.61405,140400000.0
2008-11-21 03:35:00,1.61385,1.61485,1.6128,1.6138,386400005.0
2008-11-21 03:40:00,1.6139,1.6142,1.6128,1.61365,188400000.0
2008-11-21 03:45:00,1.6136,1.6145,1.6129,1.6142,148800000.0
2008-11-21 03:50:00,1.6146,1.6155,1.61435,1.6148,212400000.0
2008-11-21 03:55:00,1.61455,1.61475,1.6092,1.6105,101800000.0
2008-11-21 04:00:00,1.61445,1.6145,1.61335,1.61385,84900000.0
2008-11-21 04:05:00,1.61365,1.61415,1.6125,1.6125,345600000.0
2008-11-21 04:10:00,1.6125,1.61295,1.6122,1.6122,1524000001.0
2008-11-21 04:15:00,1.6122,1.6135,1.6112,1.6112,1158000000.0
2008-11-21 04:20:00,1.6112,1.6112,1.60845,1.6092,596400000.0
2008-11-21 04:25:00,1.6093,1.6102,1.60865,1.60975,108000000.0
2008-11-21 04:30:00,1.6097,1.6097,1.60805,1.6095,236400000.0
2008-11-21 04:35:00,1.6095,1.6099,1.60915,1.60985,78000000.0
2008-11-21 04:40:00,1.60985,1.61045,1.60945,1.6099,122400000.0
2008-11-21 04:45:00,1.6099,1.611,1.60975,1.6104,152400000.0
2008-11-21 04:50:00,1.6104,1.61095,1.60895,1.6095,168000000.0
2008-11-21 04:55:00,1.60975,1.61085,1.6087,1.61015,267600000.0
2008-11-21 05:00:00,1.6102,1.6117,1.6101,1.6106,313200000.0
2008-11-21 05:05:00,1.6106,1.6114,1.6102,1.6102,226800000.0
2008-11-21 05:10:00,1.6102,1.6102,1.6078,1.60815,228000000.0
2008-11-21 05:15:00,1.6082,1.6097,1.6082,1.60965,51600000.0
2008-11-21 05:20:00,1.6096,1.60965,1.6083,1.6088,94800000.0
2008-11-21 05:25:00,1.60885,1.60965,1.60705,1.60865,267600000.0
2008-11-21 05:30:00,1.6085,1.60915,1.6082,1.60915,148800000.0
2008-11-21 05:35:00,1.6091,1.60955,1.60895,1.6092,152400000.0
2008-11-21 05:40:00,1.60925,1.60995,1.6081,1.6089,158400000.0
2008-11-21 05:45:00,1.60895,1.6104,1.60885,1.6093,164200000.0
2008-11-21 05:50:00,1.6093,1.6096,1.60865,1.6087,120000000.0
2008-11-21 05:55:00,1.60875,1.6094,1.6085,1.6091,158400000.0
2008-11-21 06:00:00,1.60915,1.61,1.6083,1.6083,366600000.0
2008-11-21 06:05:00,1.6083,1.6083,1.60325,1.60435,249400000.0
2008-11-21 06:10:00,1.60455,1.60625,1.6042,1.6059,300000000.0
2008-11-21 06:15:00,1.6059,1.60675,1.6032,1.6045,984800000.0
2008-11-21 06:20:00,1.6045,1.6069,1.6036,1.60645,587400000.0
2008-11-21 06:25:00,1.6069,1.6069,1.604,1.60405,439800000.0
2008-11-21 06:30:00,1.604,1.60425,1.60295,1.60335,352200000.0
2008-11-21 06:35:00,1.60335,1.6058,1.6033,1.6044,280200000.0
2008-11-21 06:40:00,1.6043,1.6045,1.6035,1.60395,150000000.0
2008-11-21 06:45:00,1.6039,1.6039,1.60165,1.6025,117600000.0
2008-11-21 06:50:00,1.6024,1.605,1.60225,1.6029,326200000.0
2008-11-21 06:55:00,1.6029,1.6034,1.6019,1.60335,451000000.0
2008-11-21 07:00:00,1.6034,1.60555,1.60315,1.6052,381400000.0
2008-11-21 07:05:00,1.60515,1.60515,1.60285,1.6032,382000000.0
2008-11-21 07:10:00,1.6033,1.6041,1.6018,1.6018,416400000.0
2008-11-21 07:15:00,1.6018,1.60265,1.6009,1.60195,1073500000.0
2008-11-21 07:20:00,1.60205,1.60205,1.6006,1.60195,175200000.0
2008-11-21 07:25:00,1.60195,1.60215,1.6007,1.6021,240400000.0
2008-11-21 07:30:00,1.6021,1.6029,1.6016,1.6027,352800000.0
2008-11-21 07:35:00,1.6027,1.6029,1.6011,1.60145,223200000.0
2008-11-21 07:40:00,1.60145,1.6032,1.6006,1.6016,466900000.0
2008-11-21 07:45:00,1.60165,1.60435,1.60125,1.60345,594300000.0
2008-11-21 07:50:00,1.6034,1.6042,1.60305,1.60345,286600000.0
2008-11-21 07:55:00,1.6037,1.60445,1.6037,1.60395,255300000.0
2008-11-21 08:00:00,1.60385,1.6044,1.60265,1.60335,366900000.0
2008-11-21 08:05:00,1.60335,1.6034,1.6024,1.60255,129300000.0
2008-11-21 08:10:00,1.6026,1.6048,1.6026,1.60385,346400000.0
2008-11-21 08:15:00,1.60395,1.6077,1.6039,1.60685,419100000.0
2008-11-21 08:20:00,1.6068,1.6076,1.60605,1.60665,382600000.0
2008-11-21 08:25:00,1.6066,1.6079,1.60635,1.60635,329400000.0
2008-11-21 08:30:00,1.60635,1.60655,1.6057,1.6059,210900000.0
2008-11-21 08:35:00,1.6059,1.60705,1.6059,1.6067,195900000.0
2008-11-21 08:40:00,1.60675,1.607,1.60465,1.60465,467700000.0
2008-11-21 08:45:00,1.60475,1.6048,1.60345,1.60405,508100000.0
2008-11-21 08:50:00,1.6042,1.60625,1.6039,1.60545,295200000.0
2008-11-21 08:55:00,1.6054,1.60585,1.6043,1.6044,336800000.0
2008-11-21 09:00:00,1.6043,1.607,1.6043,1.60615,503000000.0
2008-11-21 09:05:00,1.60605,1.60685,1.6049,1.60615,250800000.0
2008-11-21 09:10:00,1.6061,1.6063,1.6048,1.6048,381600000.0
2008-11-21 09:15:00,1.6048,1.6048,1.60355,1.6048,1661199998.0
2008-11-21 09:20:00,1.6048,1.60605,1.5985,1.5995,586800000.0
2008-11-21 09:25:00,1.60475,1.6053,1.60455,1.60515,190800000.0
2008-11-21 09:30:00,1.60525,1.60555,1.6031,1.6035,281200000.0
2008-11-21 09:35:00,1.6034,1.60485,1.60335,1.6036,239400000.0
2008-11-21 09:40:00,1.6037,1.604,1.60215,1.60255,398000000.0
2008-11-21 09:45:00,1.6026,1.6048,1.60245,1.6047,570200000.0
2008-11-21 09:50:00,1.60475,1.60595,1.60355,1.60365,824900002.0
2008-11-21 09:55:00,1.6036,1.6036,1.59715,1.5979,929940000.0
2008-11-21 10:00:00,1.59845,1.6012,1.5971,1.5986,753700000.0
2008-11-21 10:05:00,1.59855,1.5997,1.5984,1.59855,523700000.0
2008-11-21 10:10:00,1.59845,1.6007,1.59795,1.59925,781700000.0
2008-11-21 10:15:00,1.5993,1.59985,1.59725,1.59875,556800000.0
2008-11-21 10:20:00,1.5988,1.5999,1.59695,1.5998,501600000.0
2008-11-21 10:25:00,1.5998,1.60035,1.5986,1.59935,911600004.0
2008-11-21 10:30:00,1.59935,1.5995,1.59755,1.5988,3489800004.0
2008-11-21 10:35:00,1.59795,1.59935,1.5976,1.5986,652500000.0
2008-11-21 10:40:00,1.5986,1.5988,1.5971,1.5973,2560700006.0
2008-11-21 10:45:00,1.5973,1.5995,1.59705,1.59805,320300000.0
2008-11-21 10:50:00,1.59805,1.5994,1.59755,1.5994,473600000.0
2008-11-21 10:55:00,1.5994,1.60195,1.59845,1.60185,882600000.0
2008-11-21 11:00:00,1.6019,1.6019,1.59865,1.6017,803400000.0
2008-11-21 11:05:00,1.6017,1.60285,1.60135,1.60215,507300000.0
2008-11-21 11:10:00,1.60215,1.6034,1.60165,1.603,442600000.0
2008-11-21 11:15:00,1.6029,1.6036,1.60205,1.60335,483500000.0
2008-11-21 11:20:00,1.60335,1.60355,1.6021,1.60235,461900000.0
2008-11-21 11:25:00,1.60245,1.60305,1.60225,1.60295,425100000.0
2008-11-21 11:30:00,1.60295,1.60705,1.60295,1.60635,689900000.0
2008-11-21 11:35:00,1.6063,1.6075,1.60605,1.6073,504400000.0
2008-11-21 11:40:00,1.60725,1.60825,1.6068,1.6077,503900000.0
2008-11-21 11:45:00,1.60765,1.6082,1.6067,1.60795,616400000.0
2008-11-21 11:50:00,1.6082,1.60975,1.6079,1.60925,499200000.0
2008-11-21 11:55:00,1.60925,1.6105,1.60875,1.60985,467400000.0
2008-11-21 12:00:00,1.6098,1.6112,1.60885,1.60935,742600000.0
2008-11-21 12:05:00,1.60935,1.61045,1.609,1.60975,518600000.0
2008-11-21 12:10:00,1.6097,1.61,1.60845,1.60935,595100000.0
2008-11-21 12:15:00,1.609,1.61025,1.6086,1.60955,604300000.0
2008-11-21 12:20:00,1.60955,1.60985,1.6082,1.60855,491100000.0
2008-11-21 12:25:00,1.60855,1.6088,1.6075,1.60775,459500000.0
2008-11-21 12:30:00,1.60785,1.6087,1.60745,1.6076,571000000.0
2008-11-21 12:35:00,1.6077,1.6077,1.6056,1.60565,568700000.0
2008-11-21 12:40:00,1.60565,1.6068,1.6055,1.60675,431780000.0
2008-11-21 12:45:00,1.6067,1.6078,1.6062,1.6065,523300000.0
2008-11-21 12:50:00,1.6065,1.60805,1.60645,1.60755,452100000.0
2008-11-21 12:55:00,1.60745,1.6088,1.6072,1.6078,548200000.0
2008-11-21 13:00:00,1.6078,1.6085,1.6062,1.60685,411700000.0
2008-11-21 13:05:00,1.60685,1.6088,1.6062,1.60865,515900000.0
2008-11-21 13:10:00,1.60865,1.60975,1.6077,1.6091,497800000.0
2008-11-21 13:15:00,1.60915,1.61005,1.60855,1.61,483600000.0
2008-11-21 13:20:00,1.6101,1.61155,1.6097,1.61115,511400000.0
2008-11-21 13:25:00,1.6111,1.61175,1.60825,1.60825,608800000.0
2008-11-21 13:30:00,1.6083,1.61225,1.6079,1.6115,567300000.0
2008-11-21 13:35:00,1.6115,1.6117,1.61045,1.61115,437600000.0
2008-11-21 13:40:00,1.6112,1.61125,1.6086,1.60965,668900000.0
2008-11-21 13:45:00,1.60965,1.61,1.60755,1.60765,479800000.0
2008-11-21 13:50:00,1.6076,1.60875,1.60705,1.6082,547800000.0
2008-11-21 13:55:00,1.6082,1.61045,1.60745,1.60965,583000000.0
2008-11-21 14:00:00,1.60965,1.6111,1.60605,1.6069,984700000.0
2008-11-21 14:05:00,1.60685,1.6083,1.60675,1.60805,577400000.0
2008-11-21 14:10:00,1.60815,1.6099,1.60785,1.6097,342100000.0
2008-11-21 14:15:00,1.60985,1.61165,1.6097,1.6108,439400000.0
2008-11-21 14:20:00,1.61075,1.6114,1.6098,1.6109,434200000.0
2008-11-21 14:25:00,1.611,1.6112,1.60905,1.6102,502900000.0
2008-11-21 14:30:00,1.61025,1.61035,1.6082,1.60885,548400000.0
2008-11-21 14:35:00,1.6088,1.6091,1.6059,1.6068,1762440006.0
2008-11-21 14:40:00,1.60685,1.60845,1.6052,1.60685,722840000.0
2008-11-21 14:45:00,1.6068,1.60835,1.60615,1.6081,1085340004.0
2008-11-21 14:50:00,1.6081,1.60885,1.6063,1.6087,525000000.0
2008-11-21 14:55:00,1.6087,1.6098,1.60805,1.60885,460800000.0
2008-11-21 15:00:00,1.6089,1.6117,1.60835,1.61125,588700000.0
2008-11-21 15:05:00,1.61115,1.6129,1.6103,1.61245,805500000.0
2008-11-21 15:10:00,1.6124,1.6148,1.6124,1.6145,681400000.0
2008-11-21 15:15:00,1.6146,1.61565,1.61265,1.61285,722480000.0
2008-11-21 15:20:00,1.6128,1.61465,1.61215,1.6139,568300000.0
2008-11-21 15:25:00,1.61385,1.61425,1.6109,1.6119,705200000.0
2008-11-21 15:30:00,1.6119,1.6136,1.61095,1.61115,787700000.0
2008-11-21 15:35:00,1.61105,1.6132,1.6109,1.61255,1032800001.0
2008-11-21 15:40:00,1.61255,1.6129,1.6112,1.61155,940400000.0
2008-11-21 15:45:00,1.61155,1.6125,1.6081,1.6094,997900000.0
2008-11-21 15:50:00,1.6096,1.6115,1.60795,1.6089,1137600000.0
2008-11-21 15:55:00,1.60885,1.61035,1.60665,1.6078,1625799998.0
2008-11-21 16:00:00,1.60775,1.60775,1.6043,1.60675,1740800000.0
2008-11-21 16:05:00,1.6069,1.60755,1.6059,1.60675,990200000.0
2008-11-21 16:10:00,1.60675,1.60955,1.6061,1.60865,944000000.0
2008-11-21 16:15:00,1.6089,1.61505,1.6084,1.6108,1350599999.0
2008-11-21 16:20:00,1.6107,1.61135,1.6093,1.61095,808600000.0
2008-11-21 16:25:00,1.61055,1.61355,1.60955,1.613,751800000.0
2008-11-21 16:30:00,1.613,1.6154,1.61195,1.61235,1053000000.0
2008-11-21 16:35:00,1.61235,1.6128,1.60945,1.6102,1401399999.0
2008-11-21 16:40:00,1.61035,1.6121,1.60725,1.60875,1181200000.0
2008-11-21 16:45:00,1.60855,1.61115,1.6084,1.6088,1080000000.0
2008-11-21 16:50:00,1.60885,1.60965,1.6075,1.6087,1062600000.0
2008-11-21 16:55:00,1.60885,1.61125,1.6084,1.61105,1129440000.0
2008-11-21 17:00:00,1.6108,1.61255,1.61,1.6122,987600000.0
2008-11-21 17:05:00,1.61225,1.61415,1.61135,1.61175,1094600000.0
2008-11-21 17:10:00,1.6117,1.6144,1.6104,1.6133,855200000.0
2008-11-21 17:15:00,1.6133,1.61435,1.6128,1.6133,1333200000.0
2008-11-21 17:20:00,1.6133,1.61375,1.6111,1.61215,1131800000.0
2008-11-21 17:25:00,1.612,1.612,1.60865,1.6105,1071400000.0
2008-11-21 17:30:00,1.6105,1.61205,1.6101,1.6116,1150200000.0
2008-11-21 17:35:00,1.61165,1.61305,1.61035,1.6104,1242400000.0
2008-11-21 17:40:00,1.61055,1.61285,1.61,1.61185,996200000.0
2008-11-21 17:45:00,1.6119,1.61555,1.61065,1.61555,1170200000.0
2008-11-21 17:50:00,1.61555,1.61695,1.61105,1.61175,1294800000.0
2008-11-21 17:55:00,1.61185,1.61255,1.60835,1.60905,1210800000.0
2008-11-21 18:00:00,1.60905,1.60905,1.6014,1.6014,1334399998.0
2008-11-21 18:05:00,1.6012,1.6043,1.598,1.60255,1113840000.0
2008-11-21 18:10:00,1.60255,1.60605,1.60235,1.60435,1097600000.0
2008-11-21 18:15:00,1.60415,1.6078,1.60395,1.60755,1132300000.0
2008-11-21 18:20:00,1.60755,1.6122,1.6074,1.61035,1097400000.0
2008-11-21 18:25:00,1.6107,1.61145,1.60875,1.60985,1027800000.0
2008-11-21 18:30:00,1.6099,1.61135,1.6096,1.61065,1140000000.0
2008-11-21 18:35:00,1.6106,1.6153,1.61055,1.612,1033600000.0
2008-11-21 18:40:00,1.61195,1.6127,1.6099,1.6108,960400000.0
2008-11-21 18:45:00,1.6107,1.6116,1.60825,1.60945,906500000.0
2008-11-21 18:50:00,1.60955,1.6113,1.6091,1.6108,891100000.0
2008-11-21 18:55:00,1.6108,1.6114,1.609,1.6097,1080400000.0
2008-11-21 19:00:00,1.61,1.6141,1.61,1.6137,747200000.0
2008-11-21 19:05:00,1.6136,1.614,1.6099,1.61115,1083600000.0
2008-11-21 19:10:00,1.6112,1.61155,1.6099,1.61,915800000.0
2008-11-21 19:15:00,1.6101,1.6121,1.6094,1.6104,855800000.0
2008-11-21 19:20:00,1.6104,1.61155,1.60935,1.6099,1989200001.0
2008-11-21 19:25:00,1.6099,1.61255,1.6096,1.6104,1350200001.0
2008-11-21 19:30:00,1.61045,1.6115,1.6083,1.609,1286800000.0
2008-11-21 19:35:00,1.609,1.61065,1.6088,1.6095,1010199999.0
2008-11-21 19:40:00,1.6094,1.61195,1.6094,1.6108,1438400000.0
2008-11-21 19:45:00,1.6108,1.6115,1.61,1.6106,750400000.0
2008-11-21 19:50:00,1.61055,1.6128,1.6105,1.6125,547200000.0
2008-11-21 19:55:00,1.6125,1.61355,1.60995,1.61015,1089400001.0
2008-11-21 20:00:00,1.61015,1.61105,1.6076,1.60875,3305999994.0
2008-11-21 20:05:00,1.60875,1.6096,1.60695,1.60825,1642000000.0
2008-11-21 20:10:00,1.60825,1.60925,1.6078,1.60795,1200400001.0
2008-11-21 20:15:00,1.60795,1.6086,1.60465,1.6078,1418999998.0
2008-11-21 20:20:00,1.60785,1.6222,1.6073,1.6159,1316300000.0
2008-11-21 20:25:00,1.6159,1.61685,1.6123,1.6126,2754500001.0
2008-11-21 20:30:00,1.6127,1.61645,1.61245,1.6133,874440000.0
2008-11-21 20:35:00,1.6133,1.61565,1.6127,1.61555,520000000.0
2008-11-21 20:40:00,1.61555,1.6203,1.6153,1.61845,2091199987.0
2008-11-21 20:45:00,1.61845,1.6195,1.61775,1.6179,697400000.0
2008-11-21 20:50:00,1.6179,1.6182,1.6163,1.61675,539400000.0
2008-11-21 20:55:00,1.61705,1.6172,1.6134,1.6134,1126800001.0
2008-11-21 21:00:00,1.6134,1.61595,1.6134,1.6149,1609799998.0
2008-11-21 21:05:00,1.6149,1.6155,1.6135,1.6136,4128999987.0
2008-11-21 21:10:00,1.6135,1.61445,1.6135,1.61355,601600000.0
2008-11-21 21:15:00,1.61365,1.61565,1.6135,1.6147,915040000.0
2008-11-21 21:20:00,1.6147,1.6147,1.61205,1.61365,1378200003.0
2008-11-21 21:25:00,1.61315,1.6156,1.6127,1.6146,1077600000.0
2008-11-21 21:30:00,1.6146,1.6149,1.6107,1.6115,2921399999.0
2008-11-21 21:35:00,1.61105,1.6133,1.61015,1.6133,1058000000.0
2008-11-21 21:40:00,1.6133,1.6133,1.6108,1.6124,968640000.0
2008-11-21 21:45:00,1.61245,1.61375,1.6091,1.6091,3090199988.0
2008-11-21 21:50:00,1.6091,1.61065,1.6075,1.6101,1122500000.0
2008-11-21 21:55:00,1.61015,1.61065,1.6073,1.60895,1662499997.0
2008-11-21 22:00:00,1.6093,1.61235,1.6088,1.6088,1480100001.0
2008-11-21 22:05:00,1.6088,1.60935,1.6057,1.6079,2191999994.0
2008-11-21 22:10:00,1.6079,1.6101,1.6067,1.60765,1565800000.0
2008-11-21 22:15:00,1.6079,1.6099,1.606,1.60955,1277200000.0
2008-11-21 22:20:00,1.6096,1.6118,1.60825,1.61085,936300000.0
2008-11-21 22:25:00,1.6107,1.6107,1.6061,1.6061,2142200005.0
2008-11-21 22:30:00,1.6061,1.6069,1.60415,1.60475,2408040004.0
2008-11-21 22:35:00,1.6045,1.60645,1.60425,1.605,1430999999.0
2008-11-21 22:40:00,1.60505,1.60905,1.60505,1.6074,1329900000.0
2008-11-21 22:45:00,1.6072,1.60755,1.6036,1.606,2503000000.0
2008-11-21 22:50:00,1.606,1.60625,1.60385,1.60555,3795800000.0
2008-11-21 22:55:00,1.60535,1.60795,1.60475,1.6055,614600000.0
2008-11-21 23:00:00,1.60545,1.6064,1.603,1.603,1385700000.0
2008-11-21 23:05:00,1.603,1.60475,1.603,1.6041,708200000.0
2008-11-21 23:10:00,1.6045,1.60585,1.60365,1.60515,467840000.0
2008-11-21 23:15:00,1.60525,1.6054,1.5994,1.6001,768700000.0
2008-11-21 23:20:00,1.6,1.6014,1.5991,1.60085,234800000.0
2008-11-21 23:25:00,1.6007,1.60135,1.6005,1.601,146200000.0
2008-11-21 23:30:00,1.6011,1.60355,1.60045,1.60315,261900000.0
2008-11-21 23:35:00,1.60305,1.6034,1.6001,1.6002,716400001.0
2008-11-21 23:40:00,1.60035,1.6018,1.6002,1.6003,264200000.0
2008-11-21 23:45:00,1.6003,1.6003,1.5979,1.5987,470400000.0
2008-11-21 23:50:00,1.59875,1.59875,1.5946,1.59535,1988199996.0
2008-11-21 23:55:00,1.59535,1.5968,1.59265,1.5933,337500000.0
2008-11-24 00:00:00,1.59485,1.59485,1.5943,1.5943,43200000.0
2008-11-24 00:05:00,1.59435,1.5979,1.5941,1.5979,19200000.0
2008-11-24 00:10:00,1.59495,1.5977,1.59485,1.5953,38400000.0
2008-11-24 00:15:00,1.5955,1.5973,1.59485,1.5973,44800000.0
2008-11-24 00:20:00,1.5948,1.599,1.5944,1.5947,49600000.0
2008-11-24 00:25:00,1.5994,1.5995,1.5946,1.595,51200000.0
2008-11-24 00:30:00,1.59505,1.5951,1.5939,1.59445,54800000.0
2008-11-24 00:35:00,1.6008,1.6009,1.59445,1.5947,90800000.0
2008-11-24 00:40:00,1.59465,1.5958,1.5945,1.5954,205200000.0
2008-11-24 00:45:00,1.59535,1.5958,1.59515,1.5956,73600000.0
2008-11-24 00:50:00,1.59555,1.59625,1.5954,1.59625,89600000.0
2008-11-24 00:55:00,1.6008,1.602,1.59615,1.59635,46000000.0
2008-11-24 01:00:00,1.59635,1.59775,1.59625,1.59725,105200000.0
2008-11-24 01:05:00,1.59735,1.598,1.59735,1.598,90000000.0
2008-11-24 01:10:00,1.5979,1.5982,1.59695,1.59715,180600000.0
2008-11-24 01:15:00,1.5973,1.6027,1.59715,1.6027,65600000.0
2008-11-24 01:20:00,1.5972,1.59935,1.59705,1.5993,244500000.0
2008-11-24 01:25:00,1.5992,1.59945,1.5984,1.59845,275800000.0
2008-11-24 01:30:00,1.5987,1.6017,1.59855,1.6008,434600000.0
2008-11-24 01:35:00,1.6009,1.601,1.5998,1.60065,418800000.0
2008-11-24 01:40:00,1.6009,1.60155,1.60025,1.60095,409000000.0
2008-11-24 01:45:00,1.601,1.60125,1.6006,1.601,160400000.0
2008-11-24 01:50:00,1.60095,1.601,1.5996,1.6007,265600000.0
2008-11-24 01:55:00,1.6007,1.60205,1.6,1.6015,186400000.0
2008-11-24 02:00:00,1.6016,1.6018,1.6,1.6006,365400000.0
2008-11-24 02:05:00,1.60045,1.60165,1.6003,1.6015,166400000.0
2008-11-24 02:10:00,1.6015,1.6031,1.6002,1.6019,405200000.0
2008-11-24 02:15:00,1.60215,1.60265,1.6008,1.6026,232000000.0
2008-11-24 02:20:00,1.60255,1.6029,1.6021,1.6027,48000000.0
2008-11-24 02:25:00,1.6026,1.60755,1.60235,1.6067,382600000.0
2008-11-24 02:30:00,1.6067,1.60795,1.60565,1.6078,1691199996.0
2008-11-24 02:35:00,1.6078,1.60855,1.6076,1.6083,416000000.0
2008-11-24 02:40:00,1.6083,1.6088,1.6073,1.6083,388400000.0
2008-11-24 02:45:00,1.6083,1.6083,1.6061,1.60705,318400000.0
2008-11-24 02:50:00,1.60705,1.6088,1.60685,1.6083,286400000.0
2008-11-24 02:55:00,1.6083,1.6083,1.6071,1.6071,179200000.0
2008-11-24 03:00:00,1.6083,1.6083,1.6079,1.6083,487200000.0
2008-11-24 03:05:00,1.6083,1.6083,1.6053,1.60665,272600000.0
2008-11-24 03:10:00,1.60645,1.6078,1.6061,1.60745,328000000.0
2008-11-24 03:15:00,1.6076,1.60815,1.6073,1.6077,246400000.0
2008-11-24 03:20:00,1.6077,1.609,1.6077,1.6087,251200000.0
2008-11-24 03:25:00,1.6087,1.6087,1.6066,1.6071,461400000.0
2008-11-24 03:30:00,1.60715,1.60775,1.607,1.6076,278400000.0
2008-11-24 03:35:00,1.6077,1.6077,1.6071,1.6071,221400000.0
2008-11-24 03:40:00,1.6073,1.6097,1.6071,1.6097,64000000.0
2008-11-24 03:45:00,1.6071,1.60765,1.6071,1.60715,114000000.0
2008-11-24 03:50:00,1.6071,1.6077,1.6071,1.6074,114400000.0
2008-11-24 03:55:00,1.60745,1.60785,1.6071,1.6071,186800000.0
2008-11-24 04:00:00,1.6071,1.60755,1.6071,1.6071,270000000.0
2008-11-24 04:05:00,1.6072,1.6076,1.6071,1.6071,46400000.0
2008-11-24 04:10:00,1.6071,1.6072,1.6071,1.6071,144000000.0
2008-11-24 04:15:00,1.6071,1.6071,1.6061,1.6071,182400000.0
2008-11-24 04:20:00,1.6071,1.6071,1.60425,1.60525,381200000.0
2008-11-24 04:25:00,1.6054,1.60695,1.6051,1.60645,279200000.0
2008-11-24 04:30:00,1.6065,1.60725,1.6054,1.6064,487400000.0
2008-11-24 04:35:00,1.6064,1.6095,1.6064,1.6089,727600000.0
2008-11-24 04:40:00,1.6087,1.6098,1.6082,1.6095,740000000.0
2008-11-24 04:45:00,1.60945,1.6105,1.60915,1.60985,597800000.0
2008-11-24 04:50:00,1.6099,1.61,1.6086,1.6086,994800000.0
2008-11-24 04:55:00,1.6086,1.6086,1.60725,1.6075,640400000.0
2008-11-24 05:00:00,1.6075,1.6075,1.6075,1.6075,232400000.0
2008-11-24 05:05:00,1.6075,1.6075,1.6066,1.6066,187200000.0
2008-11-24 05:10:00,1.6075,1.60805,1.6059,1.606,192200000.0
2008-11-24 05:15:00,1.6063,1.60805,1.6061,1.607,1023800000.0
2008-11-24 05:20:00,1.6066,1.60835,1.6066,1.6079,1402800000.0
2008-11-24 05:25:00,1.6079,1.6095,1.6079,1.60835,478500000.0
2008-11-24 05:30:00,1.6084,1.6089,1.6043,1.60845,300800000.0
2008-11-24 05:35:00,1.6085,1.60875,1.6083,1.6083,124800000.0
2008-11-24 05:40:00,1.6083,1.6083,1.60565,1.6083,218600001.0
2008-11-24 05:45:00,1.6083,1.6083,1.6078,1.6083,206600001.0
2008-11-24 05:50:00,1.6083,1.6083,1.60705,1.6081,224400000.0
2008-11-24 05:55:00,1.6081,1.6083,1.6066,1.6067,697600000.0
2008-11-24 06:00:00,1.6067,1.6083,1.6064,1.6077,338400000.0
2008-11-24 06:05:00,1.6077,1.6077,1.6059,1.60635,248200000.0
2008-11-24 06:10:00,1.60635,1.6073,1.6058,1.6058,364800000.0
2008-11-24 06:15:00,1.6058,1.6063,1.6058,1.60585,740800000.0
2008-11-24 06:20:00,1.6058,1.60655,1.6056,1.6064,402000000.0
2008-11-24 06:25:00,1.60625,1.60655,1.60515,1.60555,283200000.0
2008-11-24 06:30:00,1.6057,1.60735,1.6026,1.6027,748400000.0
2008-11-24 06:35:00,1.60275,1.6055,1.6019,1.60425,950800000.0
2008-11-24 06:40:00,1.6042,1.6049,1.6026,1.60295,2053599992.0
2008-11-24 06:45:00,1.60295,1.604,1.6023,1.6023,334600000.0
2008-11-24 06:50:00,1.60225,1.603,1.6008,1.601,1132000000.0
2008-11-24 06:55:00,1.6011,1.6032,1.601,1.60315,493600000.0
2008-11-24 07:00:00,1.6028,1.6034,1.60255,1.6028,196400000.0
2008-11-24 07:05:00,1.6028,1.6028,1.6018,1.6028,557600000.0
2008-11-24 07:10:00,1.6028,1.60315,1.6028,1.6028,262400000.0
2008-11-24 07:15:00,1.6028,1.60515,1.6028,1.60435,404840000.0
2008-11-24 07:20:00,1.6044,1.60595,1.6044,1.60505,210400000.0
2008-11-24 07:25:00,1.6051,1.6051,1.6039,1.6041,214200000.0
2008-11-24 07:30:00,1.6041,1.6041,1.6041,1.6041,118000000.0
2008-11-24 07:35:00,1.6041,1.6041,1.6029,1.6029,194600000.0
2008-11-24 07:40:00,1.6029,1.6035,1.6029,1.6029,242400000.0
2008-11-24 07:45:00,1.6029,1.604,1.6023,1.6029,490400000.0
2008-11-24 07:50:00,1.6029,1.60325,1.6029,1.60295,506400000.0
2008-11-24 07:55:00,1.603,1.6033,1.6029,1.6029,412800000.0
2008-11-24 08:00:00,1.60295,1.6053,1.6029,1.60505,405240000.0
2008-11-24 08:05:00,1.60515,1.6054,1.6045,1.6045,211200000.0
2008-11-24 08:10:00,1.6045,1.6053,1.6045,1.60525,232000000.0
2008-11-24 08:15:00,1.60535,1.6073,1.6053,1.6067,350400000.0
2008-11-24 08:20:00,1.60655,1.6087,1.6065,1.6068,587200000.0
2008-11-24 08:25:00,1.608,1.608,1.6053,1.60565,832700000.0
2008-11-24 08:30:00,1.60565,1.6061,1.6055,1.6059,500000000.0
2008-11-24 08:35:00,1.60605,1.60845,1.60605,1.6083,415000000.0
2008-11-24 08:40:00,1.6083,1.6085,1.6081,1.6083,473600000.0
2008-11-24 08:45:00,1.6083,1.60865,1.6083,1.6083,492800000.0
2008-11-24 08:50:00,1.6083,1.60865,1.6071,1.608,1255999995.0
2008-11-24 08:55:00,1.608,1.6083,1.6065,1.60765,2390399989.0
2008-11-24 09:00:00,1.6076,1.6077,1.6055,1.6055,318800000.0
2008-11-24 09:05:00,1.6055,1.6089,1.6054,1.6076,746800000.0
2008-11-24 09:10:00,1.60755,1.6095,1.60755,1.60875,456200000.0
2008-11-24 09:15:00,1.6088,1.6089,1.6072,1.6072,534400000.0
2008-11-24 09:20:00,1.6072,1.6082,1.60525,1.60525,720800000.0
2008-11-24 09:25:00,1.60505,1.60655,1.6046,1.6061,681000000.0
2008-11-24 09:30:00,1.60615,1.6068,1.60585,1.6065,581400000.0
2008-11-24 09:35:00,1.6063,1.6066,1.60585,1.60605,342200000.0
2008-11-24 09:40:00,1.6061,1.6073,1.60575,1.6066,741200000.0
2008-11-24 09:45:00,1.60685,1.60725,1.60315,1.6036,1051000000.0
2008-11-24 09:50:00,1.6036,1.6036,1.5985,1.59855,901800000.0
2008-11-24 09:55:00,1.59855,1.59855,1.597,1.5974,1049000000.0
2008-11-24 10:00:00,1.5974,1.6003,1.5961,1.5993,1023400000.0
2008-11-24 10:05:00,1.5993,1.60055,1.5988,1.60045,897800000.0
2008-11-24 10:10:00,1.6004,1.60305,1.6004,1.6021,1458000000.0
2008-11-24 10:15:00,1.60215,1.6029,1.60065,1.6012,2306600002.0
2008-11-24 10:20:00,1.6011,1.60185,1.6004,1.6009,774600000.0
2008-11-24 10:25:00,1.6007,1.6014,1.59995,1.60125,628000000.0
2008-11-24 10:30:00,1.60125,1.6016,1.6004,1.6012,776400000.0
2008-11-24 10:35:00,1.6012,1.60135,1.60025,1.601,712400000.0
2008-11-24 10:40:00,1.601,1.60115,1.599,1.5995,851300000.0
2008-11-24 10:45:00,1.59945,1.60115,1.5992,1.60015,826600000.0
2008-11-24 10:50:00,1.60025,1.60025,1.59775,1.59955,810800000.0
2008-11-24 10:55:00,1.59975,1.6011,1.5991,1.601,763440000.0
2008-11-24 11:00:00,1.601,1.6036,1.59835,1.60235,1245200000.0
2008-11-24 11:05:00,1.6023,1.60345,1.601,1.6015,1066599994.0
2008-11-24 11:10:00,1.60145,1.6041,1.6009,1.6027,1256400000.0
2008-11-24 11:15:00,1.6027,1.60395,1.6019,1.6019,2368799997.0
2008-11-24 11:20:00,1.6054,1.6056,1.60165,1.60345,1044999996.0
2008-11-24 11:25:00,1.60335,1.60505,1.6,1.60085,1154400000.0
2008-11-24 11:30:00,1.6011,1.6032,1.60095,1.6016,875900000.0
2008-11-24 11:35:00,1.6016,1.60215,1.5991,1.6011,1092000000.0
2008-11-24 11:40:00,1.60115,1.602,1.60055,1.6015,937000000.0
2008-11-24 11:45:00,1.6015,1.6019,1.6002,1.60145,1340400001.0
2008-11-24 11:50:00,1.60145,1.60155,1.59855,1.5996,1371600000.0
2008-11-24 11:55:00,1.5996,1.60395,1.599,1.60295,1216000000.0
2008-11-24 12:00:00,1.6029,1.60405,1.6024,1.6027,1006800000.0
2008-11-24 12:05:00,1.6027,1.6049,1.6024,1.6042,1119800000.0
2008-11-24 12:10:00,1.6042,1.6063,1.6042,1.60545,1549899998.0
2008-11-24 12:15:00,1.60545,1.6068,1.6052,1.6055,1073000000.0
2008-11-24 12:20:00,1.60545,1.6064,1.605,1.6058,959400000.0
2008-11-24 12:25:00,1.60585,1.6059,1.6047,1.6048,739600000.0
2008-11-24 12:30:00,1.6048,1.60555,1.6043,1.6046,666600000.0
2008-11-24 12:35:00,1.6046,1.6056,1.6041,1.6055,689600000.0
2008-11-24 12:40:00,1.6055,1.6062,1.605,1.605,642800000.0
2008-11-24 12:45:00,1.605,1.60685,1.6044,1.6056,1285800000.0
2008-11-24 12:50:00,1.6056,1.60675,1.60445,1.60645,1027400000.0
2008-11-24 12:55:00,1.60655,1.6096,1.6063,1.60905,815000000.0
2008-11-24 13:00:00,1.6087,1.60935,1.60725,1.6086,1697000000.0
2008-11-24 13:05:00,1.6086,1.61035,1.60785,1.6088,956800000.0
2008-11-24 13:10:00,1.60875,1.60875,1.6063,1.6063,935000000.0
2008-11-24 13:15:00,1.6063,1.60905,1.60615,1.6078,2016799998.0
2008-11-24 13:20:00,1.6078,1.6078,1.60605,1.6067,1303000000.0
2008-11-24 13:25:00,1.60665,1.6081,1.60635,1.607,1251200001.0
2008-11-24 13:30:00,1.607,1.6081,1.6056,1.60695,1036200000.0
2008-11-24 13:35:00,1.60695,1.60825,1.60645,1.6073,811400000.0
2008-11-24 13:40:00,1.6073,1.6088,1.6072,1.60815,1203400000.0
2008-11-24 13:45:00,1.6081,1.6086,1.60615,1.6064,995200000.0
2008-11-24 13:50:00,1.6065,1.6095,1.60515,1.6074,1020400000.0
2008-11-24 13:55:00,1.6074,1.6084,1.6059,1.60815,768200000.0
2008-11-24 14:00:00,1.6081,1.60835,1.60705,1.60785,999400000.0
2008-11-24 14:05:00,1.60765,1.60785,1.6058,1.6074,1075000000.0
2008-11-24 14:10:00,1.6074,1.6078,1.6067,1.6078,940600000.0
2008-11-24 14:15:00,1.60785,1.60885,1.60725,1.608,906800000.0
2008-11-24 14:20:00,1.608,1.60945,1.6069,1.60865,783400000.0
2008-11-24 14:25:00,1.60865,1.60865,1.6056,1.6066,891240000.0
2008-11-24 14:30:00,1.6066,1.6108,1.60655,1.6096,955600000.0
2008-11-24 14:35:00,1.6096,1.61215,1.60955,1.6113,1400600000.0
2008-11-24 14:40:00,1.6114,1.6125,1.6107,1.61125,1261000000.0
2008-11-24 14:45:00,1.61125,1.6129,1.6105,1.61225,1280000000.0
2008-11-24 14:50:00,1.6124,1.6149,1.61175,1.61365,1239400000.0
2008-11-24 14:55:00,1.61365,1.6156,1.6133,1.6142,2489599998.0
2008-11-24 15:00:00,1.6142,1.6158,1.6131,1.6136,1528600000.0
2008-11-24 15:05:00,1.6137,1.61415,1.61225,1.6125,1134400000.0
2008-11-24 15:10:00,1.6125,1.61445,1.61015,1.61425,878400000.0
2008-11-24 15:15:00,1.6143,1.61445,1.6095,1.6096,1596800000.0
2008-11-24 15:20:00,1.6096,1.6113,1.6088,1.61085,1626840000.0
2008-11-24 15:25:00,1.6109,1.61185,1.60975,1.60975,854400000.0
2008-11-24 15:30:00,1.6099,1.6144,1.60935,1.61375,1028200000.0
2008-11-24 15:35:00,1.61355,1.61505,1.61315,1.6146,1368000000.0
2008-11-24 15:40:00,1.6145,1.6167,1.61265,1.61365,1386600000.0
2008-11-24 15:45:00,1.6135,1.61435,1.61295,1.61435,1108800000.0
2008-11-24 15:50:00,1.61445,1.61735,1.61395,1.61705,1064000000.0
2008-11-24 15:55:00,1.617,1.6173,1.6136,1.6143,973600000.0
2008-11-24 16:00:00,1.61425,1.6153,1.6132,1.615,1935999994.0
2008-11-24 16:05:00,1.615,1.6192,1.615,1.61655,1261600000.0
2008-11-24 16:10:00,1.6166,1.61935,1.6163,1.61805,1505600000.0
2008-11-24 16:15:00,1.6178,1.6184,1.612,1.6127,1364600000.0
2008-11-24 16:20:00,1.6127,1.6137,1.61025,1.6117,1134400000.0
2008-11-24 16:25:00,1.61165,1.61165,1.6048,1.6056,1401000000.0
2008-11-24 16:30:00,1.60555,1.6075,1.6055,1.6064,1276800000.0
2008-11-24 16:35:00,1.60645,1.6075,1.6048,1.60605,1267040000.0
2008-11-24 16:40:00,1.6062,1.60725,1.60535,1.606,1359200000.0
2008-11-24 16:45:00,1.606,1.60805,1.6058,1.60775,1230400000.0
2008-11-24 16:50:00,1.6077,1.60795,1.60655,1.607,1104800000.0
2008-11-24 16:55:00,1.607,1.60775,1.6055,1.6062,1211800000.0
2008-11-24 17:00:00,1.6062,1.6086,1.60445,1.60545,1399000000.0
2008-11-24 17:05:00,1.60545,1.6058,1.60325,1.60465,1345600000.0
2008-11-24 17:10:00,1.6046,1.6055,1.6032,1.6055,1276000000.0
2008-11-24 17:15:00,1.6055,1.6057,1.60205,1.6035,1230400000.0
2008-11-24 17:20:00,1.6035,1.60465,1.59935,1.59935,1270600000.0
2008-11-24 17:25:00,1.5994,1.6009,1.5933,1.59375,1458840000.0
2008-11-24 17:30:00,1.5938,1.59475,1.5903,1.59475,1537200000.0
2008-11-24 17:35:00,1.59475,1.59515,1.59285,1.59385,1414000000.0
2008-11-24 17:40:00,1.59355,1.5938,1.5887,1.5895,1665400000.0
2008-11-24 17:45:00,1.58955,1.58975,1.5832,1.58515,1428040000.0
2008-11-24 17:50:00,1.58505,1.58745,1.58405,1.58465,1351200000.0
2008-11-24 17:55:00,1.58465,1.58465,1.5754,1.5767,1547000000.0
2008-11-24 18:00:00,1.57675,1.5785,1.5755,1.57785,1175400000.0
2008-11-24 18:05:00,1.57785,1.5804,1.57595,1.5797,1430000000.0
2008-11-24 18:10:00,1.5797,1.58205,1.5794,1.58075,1266000000.0
2008-11-24 18:15:00,1.58065,1.5814,1.57725,1.57845,1304800000.0
2008-11-24 18:20:00,1.5785,1.5796,1.57525,1.5754,1171200000.0
2008-11-24 18:25:00,1.57525,1.57775,1.5721,1.57745,1434200000.0
2008-11-24 18:30:00,1.57745,1.57905,1.5757,1.57755,1280800000.0
2008-11-24 18:35:00,1.57755,1.58175,1.5771,1.5804,1421600000.0
2008-11-24 18:40:00,1.5803,1.58075,1.5775,1.57825,1407800000.0
2008-11-24 18:45:00,1.57825,1.57945,1.5777,1.57895,1312800000.0
2008-11-24 18:50:00,1.5788,1.5805,1.57855,1.57995,1131200000.0
2008-11-24 18:55:00,1.58,1.5814,1.5785,1.57855,1246400000.0
2008-11-24 19:00:00,1.57845,1.5822,1.57785,1.5815,1238200000.0
2008-11-24 19:05:00,1.58145,1.5819,1.57985,1.5806,1132800000.0
2008-11-24 19:10:00,1.58055,1.5838,1.5797,1.5817,1203000000.0
2008-11-24 19:15:00,1.5815,1.5871,1.5809,1.5847,1442200003.0
2008-11-24 19:20:00,1.5847,1.58875,1.5838,1.5882,1336000000.0
2008-11-24 19:25:00,1.58805,1.5883,1.5858,1.58635,1280600000.0
2008-11-24 19:30:00,1.58635,1.58685,1.58055,1.5838,1398040000.0
2008-11-24 19:35:00,1.58385,1.58435,1.5805,1.58145,1207800000.0
2008-11-24 19:40:00,1.5815,1.5846,1.5808,1.5811,1273600000.0
2008-11-24 19:45:00,1.5811,1.58545,1.5804,1.5838,1319200000.0
2008-11-24 19:50:00,1.5838,1.5864,1.5838,1.586,1143200000.0
2008-11-24 19:55:00,1.586,1.5901,1.5853,1.58825,1237000000.0
2008-11-24 20:00:00,1.58855,1.5903,1.5878,1.59,1070000000.0
2008-11-24 20:05:00,1.5897,1.59025,1.5884,1.5893,947200000.0
2008-11-24 20:10:00,1.58925,1.58955,1.58505,1.5855,1104000000.0
2008-11-24 20:15:00,1.58555,1.588,1.58505,1.5863,887200000.0
2008-11-24 20:20:00,1.58635,1.58875,1.58595,1.5863,1135800000.0
2008-11-24 20:25:00,1.5863,1.58775,1.58595,1.58675,995200000.0
2008-11-24 20:30:00,1.5868,1.5868,1.5838,1.5843,853000000.0
2008-11-24 20:35:00,1.5843,1.58725,1.5843,1.587,731000000.0
2008-11-24 20:40:00,1.587,1.5882,1.5866,1.5876,903400000.0
2008-11-24 20:45:00,1.5876,1.5899,1.5873,1.5896,915000000.0
2008-11-24 20:50:00,1.58965,1.5898,1.5863,1.5864,1488600003.0
2008-11-24 20:55:00,1.58645,1.59075,1.5863,1.59035,1539600001.0
2008-11-24 21:00:00,1.59045,1.5908,1.5887,1.59045,996000000.0
2008-11-24 21:05:00,1.5904,1.5943,1.59,1.59355,1292000000.0
2008-11-24 21:10:00,1.5936,1.5991,1.5934,1.594,1356400000.0
2008-11-24 21:15:00,1.59405,1.59435,1.59145,1.59185,1093600000.0
2008-11-24 21:20:00,1.59165,1.5922,1.5897,1.5908,1023440000.0
2008-11-24 21:25:00,1.5908,1.59285,1.59075,1.5926,1150400000.0
2008-11-24 21:30:00,1.5926,1.59365,1.58965,1.58975,989440000.0
2008-11-24 21:35:00,1.58975,1.5917,1.58895,1.5914,557800000.0
2008-11-24 21:40:00,1.5914,1.59285,1.5913,1.5923,903000000.0
2008-11-24 21:45:00,1.5923,1.59485,1.5908,1.5945,1000800000.0
2008-11-24 21:50:00,1.5945,1.59535,1.5932,1.5932,906800000.0
2008-11-24 21:55:00,1.5932,1.5939,1.5924,1.5936,907200000.0
2008-11-24 22:00:00,1.59365,1.5953,1.5928,1.5947,895800000.0
2008-11-24 22:05:00,1.5948,1.59545,1.5925,1.594,1045600000.0
2008-11-24 22:10:00,1.594,1.5954,1.5922,1.5948,1342800000.0
2008-11-24 22:15:00,1.59485,1.59505,1.5936,1.5941,742400000.0
2008-11-24 22:20:00,1.594,1.59575,1.5925,1.59295,984000000.0
2008-11-24 22:25:00,1.59295,1.59365,1.5913,1.5924,884200000.0
2008-11-24 22:30:00,1.5924,1.5927,1.58655,1.5876,1019400000.0
2008-11-24 22:35:00,1.5877,1.59,1.5863,1.58995,834000000.0
2008-11-24 22:40:00,1.58995,1.5917,1.5894,1.5916,906400000.0
2008-11-24 22:45:00,1.5916,1.5916,1.589,1.58975,888000000.0
2008-11-24 22:50:00,1.58975,1.59325,1.5896,1.59195,1076800000.0
2008-11-24 22:55:00,1.592,1.5932,1.5908,1.59135,972000000.0
2008-11-24 23:00:00,1.59125,1.5935,1.58995,1.593,696600000.0
2008-11-24 23:05:00,1.593,1.5951,1.59115,1.5915,686600000.0
2008-11-24 23:10:00,1.5915,1.5915,1.5878,1.5878,481000000.0
2008-11-24 23:15:00,1.58785,1.5899,1.58715,1.5873,589800000.0
2008-11-24 23:20:00,1.5876,1.58825,1.58535,1.5863,526000000.0
2008-11-24 23:25:00,1.58625,1.5881,1.5862,1.5868,554200000.0
2008-11-24 23:30:00,1.58675,1.5882,1.5863,1.5882,589600000.0
2008-11-24 23:35:00,1.5881,1.589,1.5875,1.5884,685840000.0
2008-11-24 23:40:00,1.5882,1.5892,1.58795,1.5885,516080000.0
2008-11-24 23:45:00,1.5885,1.5914,1.5882,1.5909,826240000.0
2008-11-24 23:50:00,1.5909,1.5945,1.5904,1.5926,801200000.0
2008-11-24 23:55:00,1.5929,1.59595,1.5908,1.5957,1007600000.0
2008-11-25 00:00:00,1.5957,1.5965,1.5913,1.5939,680000000.0
2008-11-25 00:05:00,1.5939,1.5963,1.5928,1.5956,407600000.0
2008-11-25 00:10:00,1.5956,1.5965,1.5935,1.595,307200000.0
2008-11-25 00:15:00,1.5951,1.5968,1.5948,1.59515,357200000.0
2008-11-25 00:20:00,1.59525,1.59595,1.595,1.59535,140000000.0
2008-11-25 00:25:00,1.59565,1.5961,1.5934,1.59535,261600000.0
2008-11-25 00:30:00,1.5952,1.5956,1.595,1.59545,190400000.0
2008-11-25 00:35:00,1.59545,1.59545,1.5937,1.59465,324800000.0
2008-11-25 00:40:00,1.59465,1.59555,1.5926,1.59395,310400000.0
2008-11-25 00:45:00,1.5939,1.59515,1.59375,1.59515,196800000.0
2008-11-25 00:50:00,1.59515,1.5957,1.59335,1.59335,272000000.0
2008-11-25 00:55:00,1.5937,1.5941,1.59295,1.5932,262400000.0
2008-11-25 01:00:00,1.5932,1.59375,1.5924,1.5936,315600000.0
2008-11-25 01:05:00,1.59355,1.5936,1.59175,1.592,278400000.0
2008-11-25 01:10:00,1.592,1.59465,1.592,1.5944,482600000.0
2008-11-25 01:15:00,1.5944,1.59535,1.5937,1.5943,651000001.0
2008-11-25 01:20:00,1.5941,1.5946,1.5925,1.5936,521600000.0
2008-11-25 01:25:00,1.5936,1.5939,1.5918,1.59225,292800000.0
2008-11-25 01:30:00,1.59225,1.5927,1.5916,1.5918,302400000.0
2008-11-25 01:35:00,1.5918,1.59255,1.5909,1.5922,440000000.0
2008-11-25 01:40:00,1.5921,1.5942,1.5921,1.5927,301600000.0
2008-11-25 01:45:00,1.5926,1.5948,1.5926,1.59425,324000000.0
2008-11-25 01:50:00,1.59435,1.5951,1.5942,1.5942,257600000.0
2008-11-25 01:55:00,1.5942,1.5942,1.594,1.5942,136000000.0
2008-11-25 02:00:00,1.5942,1.5942,1.59285,1.5936,283300000.0
2008-11-25 02:05:00,1.59365,1.59425,1.5936,1.5937,292000000.0
2008-11-25 02:10:00,1.5937,1.59455,1.5919,1.5942,731600003.0
2008-11-25 02:15:00,1.594,1.59465,1.5938,1.5941,413400000.0
2008-11-25 02:20:00,1.5941,1.59485,1.5936,1.5946,503100000.0
2008-11-25 02:25:00,1.5943,1.59555,1.5943,1.5948,404800000.0
2008-11-25 02:30:00,1.5948,1.59535,1.5926,1.5933,390000000.0
2008-11-25 02:35:00,1.5932,1.59405,1.5931,1.5937,265600000.0
2008-11-25 02:40:00,1.5936,1.59375,1.5933,1.59355,272000000.0
2008-11-25 02:45:00,1.59355,1.59475,1.5933,1.59405,349200000.0
2008-11-25 02:50:00,1.59415,1.59515,1.5933,1.5933,557400000.0
2008-11-25 02:55:00,1.59335,1.59495,1.5933,1.59385,405400000.0
2008-11-25 03:00:00,1.59395,1.5945,1.5931,1.59315,304000000.0
2008-11-25 03:05:00,1.59325,1.5936,1.5914,1.5921,409600000.0
2008-11-25 03:10:00,1.59215,1.59315,1.5912,1.5917,327200000.0
2008-11-25 03:15:00,1.59175,1.5929,1.59145,1.59285,297600000.0
2008-11-25 03:20:00,1.5928,1.5941,1.59265,1.594,261200000.0
2008-11-25 03:25:00,1.594,1.59475,1.594,1.5942,401600000.0
2008-11-25 03:30:00,1.5942,1.59465,1.5935,1.5942,382400000.0
2008-11-25 03:35:00,1.5942,1.59455,1.5939,1.594,344800000.0
2008-11-25 03:40:00,1.594,1.5942,1.5923,1.5931,434400000.0
2008-11-25 03:45:00,1.5933,1.59385,1.59295,1.593,315200000.0
2008-11-25 03:50:00,1.59305,1.5932,1.59175,1.5926,539200000.0
2008-11-25 03:55:00,1.5926,1.59445,1.5921,1.5944,467400000.0
2008-11-25 04:00:00,1.5944,1.59475,1.5929,1.5931,414400000.0
2008-11-25 04:05:00,1.59315,1.5943,1.59315,1.5937,312200000.0
2008-11-25 04:10:00,1.5938,1.595,1.59365,1.5939,185600000.0
2008-11-25 04:15:00,1.59385,1.59535,1.59365,1.5949,428000000.0
2008-11-25 04:20:00,1.59495,1.5961,1.5939,1.5946,389600000.0
2008-11-25 04:25:00,1.59455,1.59455,1.59335,1.59425,236800000.0
2008-11-25 04:30:00,1.5942,1.5947,1.5939,1.59445,283600000.0
2008-11-25 04:35:00,1.5941,1.5946,1.5931,1.59325,313600000.0
2008-11-25 04:40:00,1.5933,1.5935,1.5927,1.5928,364800000.0
2008-11-25 04:45:00,1.59285,1.59285,1.59175,1.5927,251200000.0
2008-11-25 04:50:00,1.5927,1.5927,1.5919,1.59205,343600000.0
2008-11-25 04:55:00,1.592,1.59295,1.5919,1.59255,584399999.0
2008-11-25 05:00:00,1.5926,1.5931,1.5919,1.59295,537600000.0
2008-11-25 05:05:00,1.593,1.59315,1.5924,1.5928,736000000.0
2008-11-25 05:10:00,1.59265,1.5931,1.5924,1.5924,531200000.0
2008-11-25 05:15:00,1.59245,1.5935,1.5924,1.5929,353600000.0
2008-11-25 05:20:00,1.59325,1.5933,1.5929,1.5929,265600000.0
2008-11-25 05:25:00,1.5929,1.5931,1.5915,1.592,320000000.0
2008-11-25 05:30:00,1.59215,1.5927,1.5919,1.59265,726400000.0
2008-11-25 05:35:00,1.59275,1.59355,1.5919,1.593,586400000.0
2008-11-25 05:40:00,1.593,1.593,1.59115,1.59235,604400000.0
2008-11-25 05:45:00,1.5924,1.59415,1.59215,1.5934,420800000.0
2008-11-25 05:50:00,1.5934,1.5941,1.591,1.59345,615400000.0
2008-11-25 05:55:00,1.59345,1.5945,1.5933,1.5939,355400000.0
2008-11-25 06:00:00,1.5939,1.5939,1.59185,1.59315,895400000.0
2008-11-25 06:05:00,1.5931,1.5949,1.5924,1.59445,475800000.0
2008-11-25 06:10:00,1.5944,1.59565,1.59405,1.59525,236400000.0
2008-11-25 06:15:00,1.5952,1.5954,1.59365,1.59365,323100000.0
2008-11-25 06:20:00,1.594,1.59505,1.5931,1.5949,221800000.0
2008-11-25 06:25:00,1.5949,1.59535,1.59325,1.59385,331500000.0
2008-11-25 06:30:00,1.59385,1.59415,1.5927,1.59415,349800000.0
2008-11-25 06:35:00,1.5942,1.5942,1.5928,1.59325,256000000.0
2008-11-25 06:40:00,1.59325,1.5943,1.5932,1.5936,308800000.0
2008-11-25 06:45:00,1.59375,1.5945,1.5936,1.5939,214400000.0
2008-11-25 06:50:00,1.59385,1.5952,1.5938,1.59475,424920000.0
2008-11-25 06:55:00,1.5945,1.59505,1.5943,1.59475,229600000.0
2008-11-25 07:00:00,1.5947,1.5953,1.5944,1.59495,154600000.0
2008-11-25 07:05:00,1.595,1.59575,1.5943,1.59465,328480000.0
2008-11-25 07:10:00,1.5948,1.59585,1.5938,1.594,230900000.0
2008-11-25 07:15:00,1.594,1.59525,1.5939,1.59495,304000000.0
2008-11-25 07:20:00,1.5951,1.59545,1.5936,1.595,827400003.0
2008-11-25 07:25:00,1.5946,1.595,1.59295,1.59445,533200002.0
2008-11-25 07:30:00,1.59445,1.5946,1.5942,1.59445,136000000.0
2008-11-25 07:35:00,1.59445,1.59575,1.5942,1.59575,204600000.0
2008-11-25 07:40:00,1.59525,1.5963,1.595,1.59575,597600000.0
2008-11-25 07:45:00,1.59575,1.59655,1.5957,1.59595,455200000.0
2008-11-25 07:50:00,1.59595,1.59595,1.5944,1.59505,627200000.0
2008-11-25 07:55:00,1.59505,1.5957,1.5935,1.5951,266400000.0
2008-11-25 08:00:00,1.59475,1.5952,1.59325,1.59445,403000000.0
2008-11-25 08:05:00,1.59445,1.5949,1.59335,1.5941,304000000.0
2008-11-25 08:10:00,1.5941,1.59475,1.59285,1.5933,393800000.0
2008-11-25 08:15:00,1.5933,1.59455,1.59305,1.5945,322600000.0
2008-11-25 08:20:00,1.5944,1.59515,1.5928,1.5931,580800000.0
2008-11-25 08:25:00,1.5931,1.5939,1.5911,1.5938,576400000.0
2008-11-25 08:30:00,1.5938,1.5949,1.5925,1.59425,645980000.0
2008-11-25 08:35:00,1.5941,1.59545,1.59245,1.59435,537600000.0
2008-11-25 08:40:00,1.59435,1.5956,1.5941,1.5953,291200000.0
2008-11-25 08:45:00,1.59525,1.59535,1.59395,1.59415,627600000.0
2008-11-25 08:50:00,1.5942,1.5954,1.59335,1.5952,532200000.0
2008-11-25 08:55:00,1.5952,1.5952,1.59295,1.5934,434800000.0
2008-11-25 09:00:00,1.5934,1.5954,1.5932,1.59415,506600000.0
2008-11-25 09:05:00,1.59415,1.5945,1.5938,1.5938,616200000.0
2008-11-25 09:10:00,1.5939,1.59475,1.5936,1.5943,658000000.0
2008-11-25 09:15:00,1.5943,1.5965,1.5942,1.596,564000000.0
2008-11-25 09:20:00,1.596,1.59685,1.5955,1.5961,873100000.0
2008-11-25 09:25:00,1.596,1.59805,1.59565,1.5979,794200000.0
2008-11-25 09:30:00,1.59785,1.59835,1.5956,1.59655,661200000.0
2008-11-25 09:35:00,1.59655,1.59685,1.5916,1.59365,839600000.0
2008-11-25 09:40:00,1.59365,1.59555,1.59255,1.5951,843800000.0
2008-11-25 09:45:00,1.59515,1.5983,1.59395,1.59715,925000000.0
2008-11-25 09:50:00,1.59715,1.5985,1.5965,1.5966,936600000.0
2008-11-25 09:55:00,1.5966,1.59695,1.5957,1.59665,1045800000.0
2008-11-25 10:00:00,1.5966,1.59755,1.59505,1.59715,741600000.0
2008-11-25 10:05:00,1.5972,1.59855,1.59655,1.5969,807600000.0
2008-11-25 10:10:00,1.5969,1.59835,1.5965,1.5973,881000000.0
2008-11-25 10:15:00,1.5973,1.5981,1.5965,1.59775,767200000.0
2008-11-25 10:20:00,1.59775,1.59995,1.5974,1.5989,1077200000.0
2008-11-25 10:25:00,1.59895,1.5993,1.59735,1.599,958200000.0
2008-11-25 10:30:00,1.599,1.6011,1.5987,1.60075,768600000.0
2008-11-25 10:35:00,1.60075,1.601,1.59895,1.5993,925500000.0
2008-11-25 10:40:00,1.59925,1.5998,1.5983,1.5991,801200000.0
2008-11-25 10:45:00,1.59915,1.5995,1.5974,1.599,854000000.0
2008-11-25 10:50:00,1.59895,1.60045,1.5975,1.59835,812200000.0
2008-11-25 10:55:00,1.59835,1.59985,1.5977,1.59985,833000000.0
2008-11-25 11:00:00,1.6,1.6,1.5977,1.59925,856400000.0
2008-11-25 11:05:00,1.59925,1.6012,1.5991,1.60105,988600000.0
2008-11-25 11:10:00,1.6013,1.60195,1.60025,1.60025,900400000.0
2008-11-25 11:15:00,1.6002,1.6039,1.59845,1.6032,1040400000.0
2008-11-25 11:20:00,1.60365,1.60365,1.60045,1.60045,1075800000.0
2008-11-25 11:25:00,1.60045,1.60125,1.59965,1.60055,944000000.0
2008-11-25 11:30:00,1.60055,1.6013,1.5993,1.60005,811800000.0
2008-11-25 11:35:00,1.60005,1.6006,1.59925,1.59985,635000000.0
2008-11-25 11:40:00,1.59985,1.60155,1.5998,1.6008,1025400000.0
2008-11-25 11:45:00,1.60085,1.6027,1.6008,1.60175,603800000.0
2008-11-25 11:50:00,1.60175,1.60195,1.59995,1.6003,763400000.0
2008-11-25 11:55:00,1.6004,1.60135,1.59945,1.6004,961200000.0
2008-11-25 12:00:00,1.6004,1.60145,1.5989,1.5994,538500000.0
2008-11-25 12:05:00,1.59945,1.5999,1.5965,1.59855,1131400000.0
2008-11-25 12:10:00,1.59855,1.6,1.5976,1.59795,913000000.0
2008-11-25 12:15:00,1.5979,1.6017,1.59765,1.60055,840800000.0
2008-11-25 12:20:00,1.60055,1.60115,1.59875,1.59915,967600000.0
2008-11-25 12:25:00,1.5992,1.60085,1.59835,1.5997,967200000.0
2008-11-25 12:30:00,1.5997,1.59985,1.5961,1.5961,1023200000.0
2008-11-25 12:35:00,1.5961,1.5975,1.5957,1.59695,776040000.0
2008-11-25 12:40:00,1.59695,1.59695,1.5936,1.5947,1067800000.0
2008-11-25 12:45:00,1.59465,1.59545,1.59115,1.59245,924000000.0
2008-11-25 12:50:00,1.59245,1.5933,1.5914,1.5929,786400000.0
2008-11-25 12:55:00,1.59285,1.5929,1.5884,1.5908,874500000.0
2008-11-25 13:00:00,1.59045,1.5923,1.5896,1.5913,850800000.0
2008-11-25 13:05:00,1.5913,1.59475,1.5911,1.5936,980800000.0
2008-11-25 13:10:00,1.59355,1.595,1.5931,1.5943,701400000.0
2008-11-25 13:15:00,1.5943,1.5968,1.5943,1.5965,787000000.0
2008-11-25 13:20:00,1.59655,1.5967,1.5949,1.5951,935600000.0
2008-11-25 13:25:00,1.5951,1.59605,1.5951,1.5959,523000000.0
2008-11-25 13:30:00,1.5959,1.5959,1.5947,1.5953,634600000.0
2008-11-25 13:35:00,1.5953,1.5953,1.5931,1.5934,624800000.0
2008-11-25 13:40:00,1.5933,1.5947,1.593,1.5935,715400000.0
2008-11-25 13:45:00,1.5935,1.5964,1.59345,1.59525,910400000.0
2008-11-25 13:50:00,1.59525,1.5967,1.59475,1.5962,754800000.0
2008-11-25 13:55:00,1.5962,1.59715,1.5955,1.59575,858600000.0
2008-11-25 14:00:00,1.5957,1.59655,1.5945,1.59485,736200000.0
2008-11-25 14:05:00,1.59485,1.5955,1.59225,1.5943,832200000.0
2008-11-25 14:10:00,1.5943,1.59615,1.5933,1.59585,761700000.0
2008-11-25 14:15:00,1.59585,1.5962,1.5953,1.59535,498400000.0
2008-11-25 14:20:00,1.5953,1.5972,1.59475,1.59705,571400000.0
2008-11-25 14:25:00,1.59705,1.59725,1.5959,1.5966,564800000.0
2008-11-25 14:30:00,1.5967,1.5999,1.5966,1.5976,744400000.0
2008-11-25 14:35:00,1.59785,1.5983,1.5961,1.59735,453000000.0
2008-11-25 14:40:00,1.59735,1.5975,1.5941,1.5955,750000000.0
2008-11-25 14:45:00,1.59555,1.59665,1.5935,1.59655,1136000000.0
2008-11-25 14:50:00,1.59635,1.5972,1.59535,1.596,1080800000.0
2008-11-25 14:55:00,1.59605,1.59685,1.5955,1.5962,922600000.0
2008-11-25 15:00:00,1.59615,1.5967,1.5945,1.5946,976800000.0
2008-11-25 15:05:00,1.5946,1.59495,1.5933,1.5936,906000000.0
2008-11-25 15:10:00,1.5936,1.5945,1.59265,1.59265,730200000.0
2008-11-25 15:15:00,1.5926,1.5953,1.5905,1.59475,1302900000.0
2008-11-25 15:20:00,1.5948,1.5958,1.5891,1.58935,1212800000.0
2008-11-25 15:25:00,1.58925,1.5903,1.5865,1.5891,1142400000.0
2008-11-25 15:30:00,1.58885,1.5956,1.586,1.59305,1411600000.0
2008-11-25 15:35:00,1.593,1.5936,1.5893,1.59175,1410599999.0
2008-11-25 15:40:00,1.5917,1.594,1.59095,1.5911,1484000000.0
2008-11-25 15:45:00,1.5911,1.59205,1.58645,1.588,1303500000.0
2008-11-25 15:50:00,1.58805,1.5899,1.587,1.58775,1420440000.0
2008-11-25 15:55:00,1.5878,1.58945,1.58635,1.5874,1256400000.0
2008-11-25 16:00:00,1.58735,1.58965,1.5869,1.5879,1270600000.0
2008-11-25 16:05:00,1.5879,1.5883,1.58545,1.58695,1202040000.0
2008-11-25 16:10:00,1.58695,1.5878,1.5846,1.5855,1280600000.0
2008-11-25 16:15:00,1.5855,1.5869,1.583,1.58565,1262900000.0
2008-11-25 16:20:00,1.58565,1.587,1.584,1.58635,1435200000.0
2008-11-25 16:25:00,1.5864,1.5888,1.58435,1.5881,1370400000.0
2008-11-25 16:30:00,1.5882,1.58885,1.5865,1.588,1309400000.0
2008-11-25 16:35:00,1.588,1.5903,1.5871,1.58875,1363000000.0
2008-11-25 16:40:00,1.58885,1.5899,1.5872,1.5877,1393200000.0
2008-11-25 16:45:00,1.5878,1.5897,1.5868,1.58865,1448000000.0
2008-11-25 16:50:00,1.58875,1.58935,1.5883,1.5889,1139600000.0
2008-11-25 16:55:00,1.58905,1.59305,1.5886,1.5922,1191400000.0
2008-11-25 17:00:00,1.59235,1.59385,1.5908,1.59245,1184600000.0
2008-11-25 17:05:00,1.5924,1.59555,1.58965,1.5918,1228400000.0
2008-11-25 17:10:00,1.59175,1.59355,1.58995,1.5927,1553200000.0
2008-11-25 17:15:00,1.59265,1.59385,1.5916,1.59385,1207200000.0
2008-11-25 17:20:00,1.59375,1.59375,1.5919,1.5928,1094400000.0
2008-11-25 17:25:00,1.59275,1.59335,1.59155,1.59205,1425800000.0
2008-11-25 17:30:00,1.59205,1.59385,1.59135,1.5935,1310000000.0
2008-11-25 17:35:00,1.5935,1.5942,1.5916,1.5924,1295000000.0
2008-11-25 17:40:00,1.5924,1.59275,1.587,1.58915,1263200000.0
2008-11-25 17:45:00,1.58905,1.5923,1.5887,1.59165,1349600000.0
2008-11-25 17:50:00,1.59165,1.59425,1.5914,1.5928,1323800000.0
2008-11-25 17:55:00,1.5928,1.5955,1.5916,1.5926,1296400000.0
2008-11-25 18:00:00,1.5926,1.59355,1.59155,1.59285,1371000000.0
2008-11-25 18:05:00,1.59285,1.59285,1.5846,1.5869,1413000000.0
2008-11-25 18:10:00,1.58705,1.58725,1.58345,1.58615,1204100000.0
2008-11-25 18:15:00,1.5863,1.58905,1.5855,1.5866,1379000000.0
2008-11-25 18:20:00,1.5866,1.58685,1.5819,1.58295,1212200000.0
2008-11-25 18:25:00,1.5829,1.58535,1.58215,1.5848,1089400000.0
2008-11-25 18:30:00,1.5848,1.58765,1.58435,1.58685,1135400000.0
2008-11-25 18:35:00,1.587,1.588,1.585,1.5861,1272400000.0
2008-11-25 18:40:00,1.58605,1.59035,1.586,1.58945,1339600000.0
2008-11-25 18:45:00,1.58945,1.59085,1.5887,1.59075,1335400000.0
2008-11-25 18:50:00,1.59075,1.5917,1.58905,1.59155,1253200000.0
2008-11-25 18:55:00,1.59145,1.5925,1.5914,1.59165,1028000000.0
2008-11-25 19:00:00,1.59175,1.5919,1.5887,1.5887,1125000000.0
2008-11-25 19:05:00,1.5888,1.5911,1.5882,1.58955,680700000.0
2008-11-25 19:10:00,1.58955,1.59055,1.58875,1.5905,850600000.0
2008-11-25 19:15:00,1.59055,1.5922,1.59005,1.59165,829200000.0
2008-11-25 19:20:00,1.5917,1.592,1.58965,1.5909,755200000.0
2008-11-25 19:25:00,1.5909,1.5933,1.59015,1.59315,945600000.0
2008-11-25 19:30:00,1.5932,1.59545,1.59275,1.59435,895400000.0
2008-11-25 19:35:00,1.5944,1.5953,1.5929,1.5935,815600000.0
2008-11-25 19:40:00,1.59335,1.5936,1.59145,1.59205,873600000.0
2008-11-25 19:45:00,1.5921,1.593,1.5904,1.5924,959800000.0
2008-11-25 19:50:00,1.5923,1.5924,1.5903,1.5924,906000000.0
2008-11-25 19:55:00,1.59235,1.59775,1.59195,1.5977,1082600000.0
2008-11-25 20:00:00,1.59765,1.5998,1.59505,1.5989,974400000.0
2008-11-25 20:05:00,1.5989,1.60095,1.5985,1.6008,1058200000.0
2008-11-25 20:10:00,1.6008,1.6015,1.5992,1.6011,1032200000.0
2008-11-25 20:15:00,1.6012,1.60225,1.6007,1.6018,605600000.0
2008-11-25 20:20:00,1.6015,1.6026,1.5959,1.59935,928200000.0
2008-11-25 20:25:00,1.5993,1.6029,1.5981,1.5983,814200000.0
2008-11-25 20:30:00,1.59835,1.60275,1.5982,1.6016,793000000.0
2008-11-25 20:35:00,1.6016,1.6029,1.601,1.60285,696000000.0
2008-11-25 20:40:00,1.60285,1.6031,1.6005,1.60275,760000000.0
2008-11-25 20:45:00,1.60275,1.6056,1.6022,1.60395,741200000.0
2008-11-25 20:50:00,1.60395,1.60545,1.6029,1.60475,816600000.0
2008-11-25 20:55:00,1.6047,1.6063,1.6044,1.6058,955400000.0
2008-11-25 21:00:00,1.60575,1.6067,1.6036,1.60525,952800000.0
2008-11-25 21:05:00,1.60525,1.6066,1.6052,1.6058,753200000.0
2008-11-25 21:10:00,1.60585,1.60595,1.60385,1.60485,973200000.0
2008-11-25 21:15:00,1.60485,1.60735,1.60325,1.6058,1121640000.0
2008-11-25 21:20:00,1.6058,1.6058,1.60135,1.6018,913800000.0
2008-11-25 21:25:00,1.60165,1.60295,1.6009,1.60205,806800000.0
2008-11-25 21:30:00,1.602,1.60385,1.6016,1.60235,678000000.0
2008-11-25 21:35:00,1.6021,1.6044,1.6016,1.60325,818400000.0
2008-11-25 21:40:00,1.6033,1.6048,1.60245,1.60305,657400000.0
2008-11-25 21:45:00,1.60335,1.6046,1.60115,1.6014,729240000.0
2008-11-25 21:50:00,1.60135,1.60185,1.59945,1.59985,825600000.0
2008-11-25 21:55:00,1.5998,1.60015,1.59655,1.5989,897800000.0
2008-11-25 22:00:00,1.59905,1.6,1.597,1.5984,827000000.0
2008-11-25 22:05:00,1.5985,1.59995,1.5966,1.59885,877600000.0
2008-11-25 22:10:00,1.59875,1.60105,1.59785,1.60045,876200000.0
2008-11-25 22:15:00,1.60065,1.60145,1.6,1.6006,634500000.0
2008-11-25 22:20:00,1.6005,1.6007,1.59945,1.6004,696200000.0
2008-11-25 22:25:00,1.6004,1.6037,1.60035,1.6008,835200000.0
2008-11-25 22:30:00,1.60085,1.6021,1.6,1.6,528800000.0
2008-11-25 22:35:00,1.6,1.6019,1.59855,1.5995,837400000.0
2008-11-25 22:40:00,1.5995,1.6,1.59705,1.5976,533700000.0
2008-11-25 22:45:00,1.5976,1.5981,1.5955,1.5978,577000000.0
2008-11-25 22:50:00,1.59785,1.59935,1.5967,1.5969,510500000.0
2008-11-25 22:55:00,1.5969,1.5999,1.5968,1.5999,478000000.0
2008-11-25 23:00:00,1.6001,1.60125,1.5994,1.59975,459800000.0
2008-11-25 23:05:00,1.5999,1.6,1.5989,1.5989,332800000.0
2008-11-25 23:10:00,1.5989,1.5991,1.5989,1.5989,672000000.0
2008-11-25 23:15:00,1.5991,1.60055,1.59905,1.6002,347400000.0
2008-11-25 23:20:00,1.6002,1.6013,1.59995,1.6013,256000000.0
2008-11-25 23:25:00,1.6013,1.60225,1.6009,1.602,267400000.0
2008-11-25 23:30:00,1.602,1.602,1.6001,1.60025,177600000.0
2008-11-25 23:35:00,1.60025,1.6014,1.6002,1.6014,300800000.0
2008-11-25 23:40:00,1.6012,1.6015,1.5987,1.599,280000000.0
2008-11-25 23:45:00,1.599,1.6016,1.5987,1.599,411800000.0
2008-11-25 23:50:00,1.599,1.6009,1.5984,1.59915,389400000.0
2008-11-25 23:55:00,1.59915,1.60095,1.5988,1.5997,221800000.0
2008-11-26 00:00:00,1.5997,1.60285,1.599,1.6023,185000000.0
2008-11-26 00:05:00,1.60225,1.6046,1.6018,1.6046,185600000.0
2008-11-26 00:10:00,1.6046,1.60535,1.6033,1.6045,129600000.0
2008-11-26 00:15:00,1.60455,1.6047,1.6022,1.6037,289600000.0
2008-11-26 00:20:00,1.6037,1.6049,1.6035,1.604,145600000.0
2008-11-26 00:25:00,1.6042,1.6044,1.6039,1.6041,169600000.0
2008-11-26 00:30:00,1.6041,1.6042,1.6027,1.6031,224000000.0
2008-11-26 00:35:00,1.60315,1.6036,1.60285,1.60355,81600000.0
2008-11-26 00:40:00,1.6031,1.60335,1.6025,1.60285,147200000.0
2008-11-26 00:45:00,1.60275,1.60405,1.6025,1.60405,212800000.0
2008-11-26 00:50:00,1.60405,1.6046,1.60345,1.604,160000000.0
2008-11-26 00:55:00,1.604,1.6044,1.604,1.604,187400000.0
2008-11-26 01:00:00,1.604,1.60415,1.6024,1.6024,394600000.0
2008-11-26 01:05:00,1.6024,1.6024,1.6013,1.6013,242400000.0
2008-11-26 01:10:00,1.6013,1.60185,1.6013,1.60185,97600000.0
2008-11-26 01:15:00,1.60185,1.60185,1.6015,1.6015,429800000.0
2008-11-26 01:20:00,1.6015,1.6015,1.5996,1.5999,354600000.0
2008-11-26 01:25:00,1.5998,1.5998,1.5977,1.5984,191000000.0
2008-11-26 01:30:00,1.5984,1.59975,1.5977,1.5984,180400000.0
2008-11-26 01:35:00,1.5984,1.599,1.5984,1.59895,226600000.0
2008-11-26 01:40:00,1.59895,1.59905,1.5966,1.5968,271200000.0
2008-11-26 01:45:00,1.59685,1.5973,1.59685,1.5973,209000000.0
2008-11-26 01:50:00,1.5973,1.59875,1.5973,1.5979,218400000.0
2008-11-26 01:55:00,1.5979,1.59835,1.5974,1.5974,701000000.0
2008-11-26 02:00:00,1.5977,1.598,1.5961,1.5979,806000000.0
2008-11-26 02:05:00,1.5979,1.5999,1.59785,1.5982,611600000.0
2008-11-26 02:10:00,1.5982,1.5982,1.5973,1.5973,351200000.0
2008-11-26 02:15:00,1.5973,1.59965,1.59675,1.5992,313000000.0
2008-11-26 02:20:00,1.5993,1.5997,1.59825,1.59945,361600000.0
2008-11-26 02:25:00,1.59955,1.60045,1.5988,1.5999,350800000.0
2008-11-26 02:30:00,1.59995,1.6028,1.5999,1.6017,634600000.0
2008-11-26 02:35:00,1.6017,1.6025,1.6017,1.60185,399400000.0
2008-11-26 02:40:00,1.60185,1.60285,1.601,1.601,313600000.0
2008-11-26 02:45:00,1.601,1.6017,1.601,1.601,435200000.0
2008-11-26 02:50:00,1.6007,1.6015,1.6,1.6002,537600000.0
2008-11-26 02:55:00,1.6006,1.60155,1.6006,1.6012,246600000.0
2008-11-26 03:00:00,1.6012,1.6019,1.6012,1.6015,192000000.0
2008-11-26 03:05:00,1.6015,1.6017,1.601,1.6014,397600000.0
2008-11-26 03:10:00,1.6014,1.60175,1.6014,1.6014,198400000.0
2008-11-26 03:15:00,1.6014,1.60175,1.6014,1.60175,168800000.0
2008-11-26 03:20:00,1.60185,1.60225,1.6013,1.60205,313200000.0
2008-11-26 03:25:00,1.60195,1.6021,1.6017,1.6021,84800000.0
2008-11-26 03:30:00,1.6021,1.6028,1.602,1.6023,120000000.0
2008-11-26 03:35:00,1.6023,1.6026,1.60095,1.60115,102400000.0
2008-11-26 03:40:00,1.6011,1.6015,1.599,1.5993,137600000.0
2008-11-26 03:45:00,1.6014,1.60145,1.6011,1.6011,85600000.0
2008-11-26 03:50:00,1.6011,1.60205,1.6011,1.6017,185600000.0
2008-11-26 03:55:00,1.6017,1.6017,1.6007,1.60105,88000000.0
2008-11-26 04:00:00,1.60105,1.6016,1.6006,1.60155,168000000.0
2008-11-26 04:05:00,1.60145,1.60145,1.6007,1.6011,172800000.0
2008-11-26 04:10:00,1.601,1.6013,1.6004,1.60045,153600000.0
2008-11-26 04:15:00,1.60045,1.60115,1.6004,1.6011,252800000.0
2008-11-26 04:20:00,1.60115,1.60155,1.6005,1.6007,172800000.0
2008-11-26 04:25:00,1.60065,1.6008,1.59985,1.60055,248000000.0
2008-11-26 04:30:00,1.6005,1.60095,1.6,1.60095,158400000.0
2008-11-26 04:35:00,1.60105,1.60105,1.5979,1.6002,179200000.0
2008-11-26 04:40:00,1.6001,1.60025,1.59945,1.59955,51200000.0
2008-11-26 04:45:00,1.59955,1.6,1.5969,1.59965,96000000.0
2008-11-26 04:50:00,1.59955,1.59955,1.5979,1.59875,310400000.0
2008-11-26 04:55:00,1.59875,1.5989,1.5975,1.59875,226400000.0
2008-11-26 05:00:00,1.59875,1.5989,1.59765,1.59865,220800000.0
2008-11-26 05:05:00,1.5987,1.5998,1.5986,1.59965,364800000.0
2008-11-26 05:10:00,1.5996,1.5996,1.5973,1.59825,513600000.0
2008-11-26 05:15:00,1.59825,1.59885,1.5969,1.59775,520800000.0
2008-11-26 05:20:00,1.5977,1.5981,1.5972,1.5978,291200000.0
2008-11-26 05:25:00,1.59775,1.5981,1.59665,1.597,258400000.0
2008-11-26 05:30:00,1.597,1.59805,1.597,1.5978,406600000.0
2008-11-26 05:35:00,1.59785,1.5981,1.59725,1.59755,135200000.0
2008-11-26 05:40:00,1.5975,1.5987,1.5974,1.5985,246400000.0
2008-11-26 05:45:00,1.5984,1.5985,1.5967,1.5967,182400000.0
2008-11-26 05:50:00,1.5967,1.5978,1.5966,1.5976,230400000.0
2008-11-26 05:55:00,1.5978,1.5978,1.59585,1.5967,214800000.0
2008-11-26 06:00:00,1.5968,1.59745,1.59665,1.5972,176800000.0
2008-11-26 06:05:00,1.5973,1.59875,1.5973,1.598,123200000.0
2008-11-26 06:10:00,1.598,1.5987,1.5978,1.5978,310200000.0
2008-11-26 06:15:00,1.5977,1.59925,1.5974,1.59915,270400000.0
2008-11-26 06:20:00,1.59905,1.59975,1.599,1.59935,378400000.0
2008-11-26 06:25:00,1.59935,1.59935,1.5981,1.5986,299200000.0
2008-11-26 06:30:00,1.59875,1.5994,1.5981,1.5982,176000000.0
2008-11-26 06:35:00,1.5982,1.5988,1.59785,1.59795,291600000.0
2008-11-26 06:40:00,1.59795,1.59795,1.596,1.5967,406600000.0
2008-11-26 06:45:00,1.5968,1.59715,1.59635,1.59695,104000000.0
2008-11-26 06:50:00,1.59685,1.59685,1.5962,1.59625,85600000.0
2008-11-26 06:55:00,1.5964,1.5972,1.596,1.5968,363800000.0
2008-11-26 07:00:00,1.5972,1.59775,1.5965,1.5969,301600000.0
2008-11-26 07:05:00,1.59705,1.59785,1.5969,1.5973,121600000.0
2008-11-26 07:10:00,1.5975,1.59795,1.59565,1.5961,343000000.0
2008-11-26 07:15:00,1.5961,1.5982,1.5953,1.5975,746600000.0
2008-11-26 07:20:00,1.5974,1.59805,1.59705,1.59765,233600000.0
2008-11-26 07:25:00,1.5976,1.5987,1.5975,1.5982,248400000.0
2008-11-26 07:30:00,1.59815,1.59825,1.59625,1.5976,279400000.0
2008-11-26 07:35:00,1.5977,1.5981,1.5975,1.5977,156000000.0
2008-11-26 07:40:00,1.5977,1.5986,1.5977,1.5984,79200000.0
2008-11-26 07:45:00,1.5984,1.59845,1.5976,1.59795,279400000.0
2008-11-26 07:50:00,1.59795,1.59815,1.5978,1.5978,232400000.0
2008-11-26 07:55:00,1.59805,1.59915,1.5978,1.59865,258800000.0
2008-11-26 08:00:00,1.59865,1.59865,1.5972,1.5972,293400000.0
2008-11-26 08:05:00,1.5972,1.5972,1.5947,1.59675,574800000.0
2008-11-26 08:10:00,1.5967,1.5983,1.5964,1.5971,341600000.0
2008-11-26 08:15:00,1.5971,1.59725,1.59615,1.59685,356800000.0
2008-11-26 08:20:00,1.59675,1.5969,1.59635,1.5968,128000000.0
2008-11-26 08:25:00,1.5966,1.5979,1.5965,1.59785,246400000.0
2008-11-26 08:30:00,1.5981,1.59995,1.59715,1.59945,568000000.0
2008-11-26 08:35:00,1.5994,1.59995,1.5972,1.5972,559200000.0
2008-11-26 08:40:00,1.5972,1.5976,1.59425,1.59445,575600000.0
2008-11-26 08:45:00,1.5945,1.59515,1.5937,1.5943,403000000.0
2008-11-26 08:50:00,1.5943,1.59505,1.5938,1.5943,336400000.0
2008-11-26 08:55:00,1.59435,1.5947,1.5913,1.5919,480400000.0
2008-11-26 09:00:00,1.5924,1.59305,1.5917,1.59205,344200000.0
2008-11-26 09:05:00,1.592,1.59245,1.59,1.59175,360000000.0
2008-11-26 09:10:00,1.5917,1.5938,1.5915,1.5929,672800000.0
2008-11-26 09:15:00,1.5929,1.593,1.5894,1.59235,584800000.0
2008-11-26 09:20:00,1.59235,1.5936,1.5915,1.5915,587000000.0
2008-11-26 09:25:00,1.5915,1.5939,1.5915,1.5934,1187600000.0
2008-11-26 09:30:00,1.5934,1.5934,1.5907,1.59115,1254800000.0
2008-11-26 09:35:00,1.59115,1.59275,1.5902,1.5918,686200000.0
2008-11-26 09:40:00,1.5917,1.5918,1.58955,1.5908,617800000.0
2008-11-26 09:45:00,1.5906,1.5911,1.58975,1.5905,381200000.0
2008-11-26 09:50:00,1.59045,1.59045,1.58825,1.5896,618800000.0
2008-11-26 09:55:00,1.5897,1.5918,1.58925,1.5895,648600000.0
2008-11-26 10:00:00,1.58955,1.59,1.588,1.58825,618200000.0
2008-11-26 10:05:00,1.58815,1.5905,1.58775,1.5878,993200000.0
2008-11-26 10:10:00,1.58785,1.58815,1.58525,1.5879,744600000.0
2008-11-26 10:15:00,1.5879,1.58835,1.58705,1.5879,554600000.0
2008-11-26 10:20:00,1.5878,1.58975,1.5876,1.5894,676000000.0
2008-11-26 10:25:00,1.58945,1.59015,1.5882,1.5895,824000000.0
2008-11-26 10:30:00,1.58955,1.59005,1.5866,1.588,638000000.0
2008-11-26 10:35:00,1.58805,1.5889,1.58715,1.5874,594800000.0
2008-11-26 10:40:00,1.58745,1.5898,1.58745,1.5896,408000000.0
2008-11-26 10:45:00,1.5899,1.5902,1.58725,1.5881,818000000.0
2008-11-26 10:50:00,1.5882,1.5899,1.5875,1.5894,890400000.0
2008-11-26 10:55:00,1.5893,1.5898,1.5875,1.58885,768000000.0
2008-11-26 11:00:00,1.5889,1.5896,1.58635,1.5877,1041800000.0
2008-11-26 11:05:00,1.58765,1.58975,1.58635,1.5888,972200000.0
2008-11-26 11:10:00,1.5888,1.58885,1.58595,1.58605,942600000.0
2008-11-26 11:15:00,1.58605,1.5862,1.5823,1.5838,1091000000.0
2008-11-26 11:20:00,1.58415,1.58625,1.5834,1.586,1041400000.0
2008-11-26 11:25:00,1.586,1.5867,1.5842,1.58555,742200000.0
2008-11-26 11:30:00,1.58565,1.58595,1.584,1.5844,795800000.0
2008-11-26 11:35:00,1.5844,1.5844,1.5811,1.58215,996800000.0
2008-11-26 11:40:00,1.58235,1.58325,1.58125,1.58285,628200000.0
2008-11-26 11:45:00,1.5828,1.5862,1.5828,1.5853,758200000.0
2008-11-26 11:50:00,1.5853,1.5863,1.58415,1.5846,944800000.0
2008-11-26 11:55:00,1.5843,1.587,1.58415,1.5854,908400000.0
2008-11-26 12:00:00,1.5854,1.58725,1.58405,1.5862,1010600000.0
2008-11-26 12:05:00,1.5862,1.58675,1.5851,1.5861,975400000.0
2008-11-26 12:10:00,1.58605,1.5873,1.58505,1.586,719200000.0
2008-11-26 12:15:00,1.586,1.5869,1.5854,1.5857,919600000.0
2008-11-26 12:20:00,1.5857,1.58885,1.5849,1.58765,867600000.0
2008-11-26 12:25:00,1.5877,1.58915,1.5877,1.58845,841800000.0
2008-11-26 12:30:00,1.5885,1.5886,1.58745,1.58785,645600000.0
2008-11-26 12:35:00,1.5879,1.5888,1.58705,1.5871,513600000.0
2008-11-26 12:40:00,1.5871,1.58875,1.58705,1.588,523800000.0
2008-11-26 12:45:00,1.5882,1.59205,1.58725,1.5893,742800000.0
2008-11-26 12:50:00,1.58895,1.59015,1.5887,1.5896,355200000.0
2008-11-26 12:55:00,1.5896,1.59065,1.5887,1.5898,759000000.0
2008-11-26 13:00:00,1.58995,1.5902,1.5894,1.5897,599000000.0
2008-11-26 13:05:00,1.5897,1.59235,1.58905,1.59145,647800000.0
2008-11-26 13:10:00,1.59155,1.5931,1.591,1.5922,763000000.0
2008-11-26 13:15:00,1.5922,1.5942,1.5919,1.59305,559000000.0
2008-11-26 13:20:00,1.593,1.5933,1.59165,1.5921,699400000.0
2008-11-26 13:25:00,1.5921,1.59225,1.59085,1.591,565600000.0
2008-11-26 13:30:00,1.59085,1.59255,1.59085,1.5922,518000000.0
2008-11-26 13:35:00,1.59275,1.59325,1.5913,1.5914,664200000.0
2008-11-26 13:40:00,1.59125,1.5915,1.5871,1.5881,791640000.0
2008-11-26 13:45:00,1.58805,1.5889,1.58685,1.5878,672800000.0
2008-11-26 13:50:00,1.5878,1.5878,1.58375,1.5841,877200000.0
2008-11-26 13:55:00,1.5841,1.5863,1.58305,1.5837,743000000.0
2008-11-26 14:00:00,1.5838,1.58565,1.5837,1.58495,791400000.0
2008-11-26 14:05:00,1.58495,1.5861,1.58445,1.58595,526400000.0
2008-11-26 14:10:00,1.58595,1.58595,1.5834,1.5845,731600000.0
2008-11-26 14:15:00,1.5845,1.58525,1.58425,1.58495,535200000.0
2008-11-26 14:20:00,1.58505,1.58595,1.5842,1.58525,546200000.0
2008-11-26 14:25:00,1.58525,1.5853,1.5829,1.58315,796000000.0
2008-11-26 14:30:00,1.58315,1.58325,1.5812,1.5818,725400000.0
2008-11-26 14:35:00,1.5818,1.58685,1.5818,1.58515,929400000.0
2008-11-26 14:40:00,1.58515,1.58755,1.58505,1.587,812800000.0
2008-11-26 14:45:00,1.58705,1.5919,1.58625,1.59035,938400000.0
2008-11-26 14:50:00,1.59035,1.59235,1.58945,1.58965,741800000.0
2008-11-26 14:55:00,1.58965,1.59425,1.58965,1.5929,719200000.0
2008-11-26 15:00:00,1.5929,1.5964,1.59265,1.59445,895400000.0
2008-11-26 15:05:00,1.59435,1.59745,1.5934,1.59625,963000000.0
2008-11-26 15:10:00,1.59625,1.6002,1.5947,1.5984,756000000.0
2008-11-26 15:15:00,1.5984,1.5984,1.59495,1.59495,1037200000.0
2008-11-26 15:20:00,1.5948,1.5971,1.59405,1.59535,874200000.0
2008-11-26 15:25:00,1.5955,1.59735,1.5953,1.5959,886200000.0
2008-11-26 15:30:00,1.59585,1.6028,1.59385,1.6008,1058200000.0
2008-11-26 15:35:00,1.60075,1.60575,1.60075,1.6053,1150000000.0
2008-11-26 15:40:00,1.6052,1.60705,1.60405,1.60455,1159200000.0
2008-11-26 15:45:00,1.6046,1.6069,1.6032,1.6064,1268000000.0
2008-11-26 15:50:00,1.6064,1.6064,1.6032,1.6043,925000000.0
2008-11-26 15:55:00,1.60435,1.60445,1.6025,1.6031,982200000.0
2008-11-26 16:00:00,1.6031,1.60365,1.6021,1.6022,1089000000.0
2008-11-26 16:05:00,1.6021,1.6042,1.60205,1.60415,1026200000.0
2008-11-26 16:10:00,1.60375,1.60465,1.60115,1.6013,1002400000.0
2008-11-26 16:15:00,1.6013,1.60165,1.6005,1.601,871600000.0
2008-11-26 16:20:00,1.60095,1.60205,1.59975,1.6009,906200000.0
2008-11-26 16:25:00,1.6009,1.60185,1.60055,1.6013,995400000.0
2008-11-26 16:30:00,1.6013,1.60195,1.5996,1.60125,1008800000.0
2008-11-26 16:35:00,1.60135,1.6026,1.5999,1.6001,1131000000.0
2008-11-26 16:40:00,1.6,1.60095,1.5987,1.59945,1133600000.0
2008-11-26 16:45:00,1.59945,1.60065,1.59925,1.5997,1129000000.0
2008-11-26 16:50:00,1.5997,1.6026,1.5991,1.602,995400000.0
2008-11-26 16:55:00,1.6021,1.6049,1.6019,1.6025,1065800000.0
2008-11-26 17:00:00,1.6024,1.60415,1.60195,1.6039,794600000.0
2008-11-26 17:05:00,1.604,1.60445,1.6015,1.60175,847200000.0
2008-11-26 17:10:00,1.6019,1.60265,1.59835,1.5997,919400000.0
2008-11-26 17:15:00,1.5997,1.6015,1.59845,1.60055,1011000000.0
2008-11-26 17:20:00,1.60055,1.60295,1.60055,1.60135,1048600000.0
2008-11-26 17:25:00,1.60135,1.6019,1.5977,1.59815,1093200000.0
2008-11-26 17:30:00,1.5983,1.59945,1.5975,1.5975,957200000.0
2008-11-26 17:35:00,1.5975,1.5982,1.5938,1.596,1172600000.0
2008-11-26 17:40:00,1.596,1.59635,1.59365,1.59505,1152800000.0
2008-11-26 17:45:00,1.59505,1.59565,1.59245,1.5934,1097200000.0
2008-11-26 17:50:00,1.5934,1.594,1.59125,1.5919,1166800000.0
2008-11-26 17:55:00,1.5918,1.59275,1.5853,1.5857,1265200000.0
2008-11-26 18:00:00,1.58605,1.59065,1.58535,1.59005,1210000000.0
2008-11-26 18:05:00,1.59035,1.59185,1.5885,1.5897,1189800000.0
2008-11-26 18:10:00,1.5898,1.59175,1.58815,1.5913,1005440000.0
2008-11-26 18:15:00,1.5913,1.5917,1.58855,1.5895,1180940000.0
2008-11-26 18:20:00,1.5894,1.59085,1.5894,1.59065,1298200000.0
2008-11-26 18:25:00,1.59065,1.59205,1.5894,1.5907,1019000000.0
2008-11-26 18:30:00,1.59015,1.5908,1.5862,1.58645,999000000.0
2008-11-26 18:35:00,1.5864,1.58775,1.58525,1.58625,1075200000.0
2008-11-26 18:40:00,1.58635,1.58845,1.5862,1.58735,918600000.0
2008-11-26 18:45:00,1.58725,1.5886,1.5864,1.5867,1139600000.0
2008-11-26 18:50:00,1.5867,1.5867,1.58335,1.5838,1192000000.0
2008-11-26 18:55:00,1.58375,1.5851,1.5821,1.58285,1046600000.0
2008-11-26 19:00:00,1.5828,1.58695,1.58205,1.5862,994400000.0
2008-11-26 19:05:00,1.58615,1.5863,1.58395,1.58585,955440000.0
2008-11-26 19:10:00,1.5859,1.58725,1.5852,1.58725,780240000.0
2008-11-26 19:15:00,1.5871,1.58725,1.58455,1.58465,564800000.0
2008-11-26 19:20:00,1.58465,1.5855,1.58305,1.58415,706000000.0
2008-11-26 19:25:00,1.58415,1.5861,1.5829,1.5852,774000000.0
2008-11-26 19:30:00,1.5852,1.5865,1.58445,1.5865,419600000.0
2008-11-26 19:35:00,1.58645,1.5867,1.58335,1.58365,700400000.0
2008-11-26 19:40:00,1.58365,1.5843,1.58075,1.58205,792400000.0
2008-11-26 19:45:00,1.582,1.58555,1.58185,1.58495,552600000.0
2008-11-26 19:50:00,1.58505,1.58625,1.5844,1.5848,722400000.0
2008-11-26 19:55:00,1.5848,1.586,1.58395,1.5855,813200000.0
2008-11-26 20:00:00,1.5856,1.58645,1.58485,1.5861,760000000.0
2008-11-26 20:05:00,1.58615,1.58875,1.5859,1.58715,1001800000.0
2008-11-26 20:10:00,1.58705,1.5893,1.58695,1.58885,422800000.0
2008-11-26 20:15:00,1.5888,1.5893,1.5867,1.5872,439400000.0
2008-11-26 20:20:00,1.58725,1.5874,1.5849,1.5862,894600001.0
2008-11-26 20:25:00,1.58625,1.58805,1.58565,1.587,514000000.0
2008-11-26 20:30:00,1.5871,1.5872,1.58515,1.58535,798000000.0
2008-11-26 20:35:00,1.5854,1.58685,1.58515,1.5862,816800000.0
2008-11-26 20:40:00,1.5862,1.58635,1.58465,1.58595,800400000.0
2008-11-26 20:45:00,1.5858,1.589,1.5856,1.5884,860600000.0
2008-11-26 20:50:00,1.5884,1.58885,1.5858,1.586,572800000.0
2008-11-26 20:55:00,1.5862,1.58765,1.586,1.58735,410000000.0
2008-11-26 21:00:00,1.5874,1.5889,1.58735,1.5889,550400000.0
2008-11-26 21:05:00,1.5888,1.5904,1.58775,1.5878,637000000.0
2008-11-26 21:10:00,1.58785,1.59095,1.58785,1.58995,540000000.0
2008-11-26 21:15:00,1.58975,1.59055,1.58845,1.5885,773200000.0
2008-11-26 21:20:00,1.58845,1.58925,1.58765,1.58905,844800000.0
2008-11-26 21:25:00,1.58905,1.5895,1.5877,1.5877,507200000.0
2008-11-26 21:30:00,1.5876,1.58955,1.58715,1.5874,704240000.0
2008-11-26 21:35:00,1.5875,1.5875,1.5845,1.58485,700800000.0
2008-11-26 21:40:00,1.58485,1.58575,1.58375,1.5845,425600000.0
2008-11-26 21:45:00,1.5845,1.5854,1.58315,1.58435,502400000.0
2008-11-26 21:50:00,1.5844,1.5844,1.58125,1.58155,672800000.0
2008-11-26 21:55:00,1.5815,1.5828,1.5811,1.58145,723400000.0
2008-11-26 22:00:00,1.58155,1.5833,1.58155,1.58185,500800000.0
2008-11-26 22:05:00,1.58205,1.5824,1.5817,1.5821,272600000.0
2008-11-26 22:10:00,1.58195,1.58425,1.5817,1.5835,414200000.0
2008-11-26 22:15:00,1.5833,1.5841,1.58055,1.58085,452600000.0
2008-11-26 22:20:00,1.58085,1.5822,1.5805,1.58115,949600000.0
2008-11-26 22:25:00,1.58145,1.582,1.578,1.5804,333200000.0
2008-11-26 22:30:00,1.5804,1.58345,1.5803,1.583,661200000.0
2008-11-26 22:35:00,1.58305,1.5847,1.58095,1.58115,565600000.0
2008-11-26 22:40:00,1.58115,1.5821,1.5808,1.5819,983600000.0
2008-11-26 22:45:00,1.5819,1.5823,1.58105,1.5813,562400000.0
2008-11-26 22:50:00,1.58135,1.587,1.58135,1.58645,634000000.0
2008-11-26 22:55:00,1.58645,1.5873,1.5861,1.58685,888200000.0
2008-11-26 23:00:00,1.58685,1.5892,1.5867,1.5884,1161400000.0
2008-11-26 23:05:00,1.5884,1.5884,1.58645,1.5871,485000000.0
2008-11-26 23:10:00,1.5872,1.5872,1.5835,1.5847,989800000.0
2008-11-26 23:15:00,1.5845,1.585,1.5824,1.58265,737800000.0
2008-11-26 23:20:00,1.58255,1.5834,1.581,1.58205,511400000.0
2008-11-26 23:25:00,1.58205,1.5822,1.581,1.581,170200000.0
2008-11-26 23:30:00,1.581,1.5819,1.58075,1.5817,279000000.0
2008-11-26 23:35:00,1.5818,1.58385,1.58085,1.5828,843400000.0
2008-11-26 23:40:00,1.5829,1.58395,1.5811,1.58245,866000000.0
2008-11-26 23:45:00,1.5824,1.58515,1.5823,1.58515,613400000.0
2008-11-26 23:50:00,1.58515,1.58935,1.58515,1.58935,651800000.0
2008-11-26 23:55:00,1.5893,1.59135,1.58575,1.58585,834200000.0
2008-11-27 00:00:00,1.58585,1.5863,1.58335,1.58495,91200000.0
2008-11-27 00:05:00,1.5847,1.5859,1.58375,1.584,72000000.0
2008-11-27 00:10:00,1.58465,1.5849,1.58395,1.5843,59200000.0
2008-11-27 00:15:00,1.5843,1.5848,1.584,1.58445,44800000.0
2008-11-27 00:20:00,1.5845,1.5852,1.58405,1.58415,32400000.0
2008-11-27 00:25:00,1.5886,1.5891,1.58355,1.58355,44800000.0
2008-11-27 00:30:00,1.58085,1.5885,1.58085,1.5842,64000000.0
2008-11-27 00:35:00,1.5843,1.5847,1.5835,1.5839,96800000.0
2008-11-27 00:40:00,1.5845,1.588,1.5841,1.58445,151200000.0
2008-11-27 00:45:00,1.5844,1.5853,1.5844,1.5848,19200000.0
2008-11-27 00:50:00,1.5849,1.5864,1.5844,1.58585,148800000.0
2008-11-27 00:55:00,1.58595,1.58655,1.5853,1.5861,129600000.0
2008-11-27 01:00:00,1.586,1.58605,1.58525,1.5856,51200000.0
2008-11-27 01:05:00,1.5858,1.58645,1.5846,1.5861,108800000.0
2008-11-27 01:10:00,1.5861,1.58675,1.5858,1.5867,70400000.0
2008-11-27 01:15:00,1.58675,1.5871,1.58645,1.58675,81600000.0
2008-11-27 01:20:00,1.5866,1.58875,1.585,1.58775,214400000.0
2008-11-27 01:25:00,1.5878,1.5888,1.58585,1.58735,168000000.0
2008-11-27 01:30:00,1.5874,1.588,1.5868,1.5878,176000000.0
2008-11-27 01:35:00,1.58785,1.5885,1.58725,1.5883,94400000.0
2008-11-27 01:40:00,1.58835,1.58835,1.58695,1.58745,180800000.0
2008-11-27 01:45:00,1.58715,1.5872,1.5859,1.5872,161600000.0
2008-11-27 01:50:00,1.5872,1.5872,1.5805,1.5859,385600000.0
2008-11-27 01:55:00,1.58585,1.5868,1.5846,1.58505,554600000.0
2008-11-27 02:00:00,1.58505,1.5854,1.5832,1.58325,450600000.0
2008-11-27 02:05:00,1.58325,1.5882,1.58265,1.5849,564000000.0
2008-11-27 02:10:00,1.5849,1.58565,1.58405,1.58535,722800000.0
2008-11-27 02:15:00,1.58535,1.58535,1.5839,1.5849,408400000.0
2008-11-27 02:20:00,1.58485,1.5853,1.58415,1.58435,610800000.0
2008-11-27 02:25:00,1.5844,1.5849,1.5815,1.5823,299400000.0
2008-11-27 02:30:00,1.5824,1.5827,1.58145,1.5821,414800000.0
2008-11-27 02:35:00,1.5822,1.5823,1.58115,1.58145,284400000.0
2008-11-27 02:40:00,1.58145,1.5816,1.5808,1.5808,405600000.0
2008-11-27 02:45:00,1.5808,1.5808,1.5796,1.58015,183200000.0
2008-11-27 02:50:00,1.58015,1.5839,1.57895,1.5797,340200000.0
2008-11-27 02:55:00,1.5796,1.58295,1.5795,1.58285,236400000.0
2008-11-27 03:00:00,1.583,1.58355,1.58295,1.58345,177600000.0
2008-11-27 03:05:00,1.5834,1.58345,1.58235,1.58345,231200000.0
2008-11-27 03:10:00,1.5834,1.5839,1.5829,1.5835,333000000.0
2008-11-27 03:15:00,1.58365,1.5839,1.58295,1.5831,300200000.0
2008-11-27 03:20:00,1.58305,1.5837,1.58285,1.5836,308000000.0
2008-11-27 03:25:00,1.5835,1.5837,1.58335,1.5836,262600000.0
2008-11-27 03:30:00,1.5837,1.584,1.5835,1.58385,213000000.0
2008-11-27 03:35:00,1.58375,1.5859,1.58375,1.5843,448800000.0
2008-11-27 03:40:00,1.5843,1.5851,1.58355,1.5839,640200000.0
2008-11-27 03:45:00,1.58385,1.586,1.58385,1.5851,520800000.0
2008-11-27 03:50:00,1.58505,1.5856,1.58305,1.5845,703400000.0
2008-11-27 03:55:00,1.58455,1.58545,1.5843,1.5853,348800000.0
2008-11-27 04:00:00,1.5853,1.586,1.58475,1.58595,267200000.0
2008-11-27 04:05:00,1.58595,1.5883,1.58585,1.5883,282600000.0
2008-11-27 04:10:00,1.58835,1.5886,1.58665,1.5876,189000000.0
2008-11-27 04:15:00,1.58765,1.5889,1.58695,1.5884,489800000.0
2008-11-27 04:20:00,1.5884,1.5896,1.58805,1.5883,233200000.0
2008-11-27 04:25:00,1.5883,1.58865,1.58735,1.588,230400000.0
2008-11-27 04:30:00,1.58805,1.58905,1.5863,1.5874,815800000.0
2008-11-27 04:35:00,1.58745,1.5877,1.5871,1.5873,224200000.0
2008-11-27 04:40:00,1.5873,1.5877,1.58655,1.58695,112800000.0
2008-11-27 04:45:00,1.587,1.587,1.58625,1.5865,142400000.0
2008-11-27 04:50:00,1.58655,1.5867,1.5863,1.5865,123200000.0
2008-11-27 04:55:00,1.58645,1.587,1.5864,1.5866,140800000.0
2008-11-27 05:00:00,1.5866,1.5866,1.5866,1.5866,81600000.0
2008-11-27 05:05:00,1.5866,1.5866,1.5866,1.5866,38400000.0
2008-11-27 05:10:00,1.5871,1.5872,1.5863,1.5866,38800000.0
2008-11-27 05:15:00,1.5866,1.5871,1.5866,1.5866,183600000.0
2008-11-27 05:20:00,1.5866,1.5887,1.5866,1.5882,372000000.0
2008-11-27 05:25:00,1.5881,1.5883,1.5875,1.5879,520800000.0
2008-11-27 05:30:00,1.5879,1.5879,1.58645,1.5867,449600000.0
2008-11-27 05:35:00,1.5866,1.58705,1.58625,1.5865,324000000.0
2008-11-27 05:40:00,1.58655,1.588,1.5856,1.58715,655600000.0
2008-11-27 05:45:00,1.58725,1.58845,1.5868,1.5878,494400000.0
2008-11-27 05:50:00,1.5878,1.5881,1.5867,1.5878,431200000.0
2008-11-27 05:55:00,1.58775,1.5883,1.58705,1.5883,396000000.0
2008-11-27 06:00:00,1.5883,1.5884,1.5856,1.5862,426400000.0
2008-11-27 06:05:00,1.58625,1.5877,1.58585,1.58695,403000000.0
2008-11-27 06:10:00,1.5869,1.5871,1.58615,1.5864,547000000.0
2008-11-27 06:15:00,1.58645,1.5874,1.5863,1.58715,153600000.0
2008-11-27 06:20:00,1.58725,1.5874,1.5859,1.58625,514600000.0
2008-11-27 06:25:00,1.5862,1.58625,1.58515,1.5853,107200000.0
2008-11-27 06:30:00,1.58535,1.58685,1.58535,1.58615,209600000.0
2008-11-27 06:35:00,1.58615,1.58665,1.5858,1.5866,340800000.0
2008-11-27 06:40:00,1.5865,1.5872,1.5861,1.58715,193200000.0
2008-11-27 06:45:00,1.58735,1.5888,1.5872,1.58805,459600000.0
2008-11-27 06:50:00,1.588,1.58825,1.5878,1.5879,184600002.0
2008-11-27 06:55:00,1.5879,1.5879,1.5867,1.5867,518400010.0
2008-11-27 07:00:00,1.5867,1.5879,1.5858,1.5861,320200000.0
2008-11-27 07:05:00,1.5861,1.5861,1.5851,1.586,108800000.0
2008-11-27 07:10:00,1.586,1.5865,1.5856,1.586,517600000.0
2008-11-27 07:15:00,1.5859,1.586,1.5855,1.5859,348000000.0
2008-11-27 07:20:00,1.586,1.586,1.5856,1.586,337600000.0
2008-11-27 07:25:00,1.586,1.586,1.586,1.586,244800000.0
2008-11-27 07:30:00,1.586,1.58615,1.586,1.586,193600000.0
2008-11-27 07:35:00,1.5856,1.58635,1.5853,1.5861,261600000.0
2008-11-27 07:40:00,1.5861,1.5861,1.5861,1.5861,96000000.0
2008-11-27 07:45:00,1.5861,1.5861,1.5859,1.5861,728000000.0
2008-11-27 07:50:00,1.5861,1.5861,1.5854,1.5857,477200000.0
2008-11-27 07:55:00,1.5857,1.5861,1.5854,1.5857,280000000.0
2008-11-27 08:00:00,1.5857,1.5861,1.58425,1.5856,449500000.0
2008-11-27 08:05:00,1.5861,1.5861,1.5838,1.5853,230300000.0
2008-11-27 08:10:00,1.5853,1.5856,1.5841,1.5854,121600000.0
2008-11-27 08:15:00,1.58545,1.5859,1.5853,1.5853,244800000.0
2008-11-27 08:20:00,1.5853,1.5862,1.5853,1.5858,253600000.0
2008-11-27 08:25:00,1.5857,1.5864,1.5853,1.58595,321600000.0
2008-11-27 08:30:00,1.58585,1.5862,1.58515,1.58525,154400000.0
2008-11-27 08:35:00,1.5853,1.58655,1.58525,1.5861,390400000.0
2008-11-27 08:40:00,1.58615,1.58615,1.58515,1.58555,329600000.0
2008-11-27 08:45:00,1.5856,1.58565,1.58425,1.58455,458400000.0
2008-11-27 08:50:00,1.58465,1.5855,1.58405,1.58535,258800000.0
2008-11-27 08:55:00,1.58535,1.58545,1.58445,1.58445,439600000.0
2008-11-27 09:00:00,1.5845,1.5848,1.5838,1.58435,505200000.0
2008-11-27 09:05:00,1.58425,1.58585,1.58375,1.5851,657200000.0
2008-11-27 09:10:00,1.58505,1.58505,1.5842,1.5848,344000000.0
2008-11-27 09:15:00,1.58485,1.5851,1.5839,1.5839,535200000.0
2008-11-27 09:20:00,1.584,1.5852,1.58335,1.58505,575200000.0
2008-11-27 09:25:00,1.58505,1.5872,1.5848,1.58555,568800000.0
2008-11-27 09:30:00,1.5856,1.58695,1.58435,1.58675,592800000.0
2008-11-27 09:35:00,1.58675,1.58675,1.58365,1.5854,740400000.0
2008-11-27 09:40:00,1.58545,1.5859,1.5836,1.58415,346800000.0
2008-11-27 09:45:00,1.5841,1.5846,1.58295,1.58375,675000000.0
2008-11-27 09:50:00,1.5838,1.58405,1.5827,1.5831,585400000.0
2008-11-27 09:55:00,1.58305,1.58475,1.5823,1.58475,635600000.0
2008-11-27 10:00:00,1.5844,1.5848,1.5819,1.5836,665200000.0
2008-11-27 10:05:00,1.58355,1.5838,1.58245,1.5834,676900000.0
2008-11-27 10:10:00,1.58345,1.5844,1.58225,1.5843,766400000.0
2008-11-27 10:15:00,1.58435,1.5847,1.5838,1.5842,645800000.0
2008-11-27 10:20:00,1.5842,1.58515,1.5842,1.5848,439600000.0
2008-11-27 10:25:00,1.5848,1.5852,1.5824,1.58255,552400000.0
2008-11-27 10:30:00,1.5824,1.58485,1.5824,1.58415,998000000.0
2008-11-27 10:35:00,1.5842,1.5858,1.58315,1.58515,807400000.0
2008-11-27 10:40:00,1.5852,1.5879,1.58455,1.58675,738000000.0
2008-11-27 10:45:00,1.58675,1.5882,1.58595,1.58795,844600000.0
2008-11-27 10:50:00,1.588,1.58855,1.58725,1.58765,510000000.0
2008-11-27 10:55:00,1.5876,1.58865,1.5871,1.5885,886580000.0
2008-11-27 11:00:00,1.58845,1.5886,1.5866,1.587,601800000.0
2008-11-27 11:05:00,1.5871,1.58845,1.58645,1.58825,895400000.0
2008-11-27 11:10:00,1.5882,1.5882,1.58555,1.58625,613600000.0
2008-11-27 11:15:00,1.58625,1.58665,1.5854,1.5858,476000000.0
2008-11-27 11:20:00,1.5858,1.587,1.5853,1.58675,453600000.0
2008-11-27 11:25:00,1.58685,1.58685,1.58625,1.58645,311600000.0
2008-11-27 11:30:00,1.58635,1.58735,1.5862,1.5863,377800000.0
2008-11-27 11:35:00,1.58635,1.58835,1.58585,1.58815,418800000.0
2008-11-27 11:40:00,1.58805,1.5891,1.58765,1.5887,886600000.0
2008-11-27 11:45:00,1.5886,1.5889,1.58705,1.58755,862240000.0
2008-11-27 11:50:00,1.5876,1.5876,1.58475,1.5856,1097000000.0
2008-11-27 11:55:00,1.58555,1.5864,1.585,1.5859,947600000.0
2008-11-27 12:00:00,1.5859,1.587,1.5859,1.58615,772600000.0
2008-11-27 12:05:00,1.58615,1.58615,1.585,1.5858,790600000.0
2008-11-27 12:10:00,1.5858,1.58795,1.58565,1.58765,761800000.0
2008-11-27 12:15:00,1.58775,1.5898,1.5867,1.58755,835600000.0
2008-11-27 12:20:00,1.5876,1.58915,1.58625,1.58725,737200000.0
2008-11-27 12:25:00,1.58725,1.58805,1.58645,1.58785,486400000.0
2008-11-27 12:30:00,1.58785,1.5883,1.5869,1.5872,568400000.0
2008-11-27 12:35:00,1.5873,1.58815,1.58705,1.58735,481840000.0
2008-11-27 12:40:00,1.58735,1.58805,1.58615,1.5863,381400000.0
2008-11-27 12:45:00,1.58645,1.5866,1.5853,1.5853,176600000.0
2008-11-27 12:50:00,1.5853,1.58745,1.5853,1.58585,487900000.0
2008-11-27 12:55:00,1.58585,1.5876,1.58535,1.58735,446400000.0
2008-11-27 13:00:00,1.58725,1.58725,1.58395,1.5853,794980000.0
2008-11-27 13:05:00,1.5853,1.586,1.5838,1.5855,530000000.0
2008-11-27 13:10:00,1.5855,1.5856,1.58445,1.5847,503800000.0
2008-11-27 13:15:00,1.58475,1.585,1.58055,1.5813,510000000.0
2008-11-27 13:20:00,1.5812,1.5859,1.58075,1.58385,1104800000.0
2008-11-27 13:25:00,1.58375,1.58375,1.58155,1.58215,586200000.0
2008-11-27 13:30:00,1.58255,1.5839,1.5817,1.5837,725600000.0
2008-11-27 13:35:00,1.5839,1.5845,1.5827,1.58435,512200000.0
2008-11-27 13:40:00,1.58435,1.5844,1.58305,1.58325,434000000.0
2008-11-27 13:45:00,1.58345,1.58345,1.58195,1.58215,416600000.0
2008-11-27 13:50:00,1.5822,1.58355,1.5818,1.58335,373600000.0
2008-11-27 13:55:00,1.58335,1.5839,1.58095,1.58205,567000000.0
2008-11-27 14:00:00,1.58205,1.5831,1.5811,1.58255,651400000.0
2008-11-27 14:05:00,1.5827,1.5835,1.58145,1.58245,521800001.0
2008-11-27 14:10:00,1.58245,1.58495,1.58225,1.5849,576200000.0
2008-11-27 14:15:00,1.58495,1.58565,1.5844,1.58555,378800000.0
2008-11-27 14:20:00,1.5855,1.5873,1.58495,1.58715,523400000.0
2008-11-27 14:25:00,1.5871,1.58925,1.5869,1.58895,484200000.0
2008-11-27 14:30:00,1.58895,1.5896,1.58775,1.5883,532240000.0
2008-11-27 14:35:00,1.58825,1.58925,1.588,1.58925,378400000.0
2008-11-27 14:40:00,1.5893,1.5904,1.589,1.5893,348800000.0
2008-11-27 14:45:00,1.58935,1.59115,1.58705,1.59015,408200000.0
2008-11-27 14:50:00,1.59015,1.59465,1.5895,1.5941,466400000.0
2008-11-27 14:55:00,1.5941,1.5957,1.59275,1.59275,363840000.0
2008-11-27 15:00:00,1.5928,1.5934,1.5912,1.5913,434600000.0
2008-11-27 15:05:00,1.59125,1.59275,1.59125,1.5924,365800000.0
2008-11-27 15:10:00,1.5924,1.5938,1.5923,1.5923,338800000.0
2008-11-27 15:15:00,1.5923,1.59415,1.5923,1.59405,428600000.0
2008-11-27 15:20:00,1.5941,1.5941,1.59295,1.59345,370800000.0
2008-11-27 15:25:00,1.59355,1.5952,1.59295,1.5951,638400000.0
2008-11-27 15:30:00,1.5951,1.59605,1.59445,1.59525,611000000.0
2008-11-27 15:35:00,1.59525,1.5981,1.5951,1.5971,945000000.0
2008-11-27 15:40:00,1.59705,1.59955,1.59705,1.5986,904000000.0
2008-11-27 15:45:00,1.5986,1.5992,1.5976,1.59845,952800000.0
2008-11-27 15:50:00,1.59845,1.59865,1.59605,1.5972,812800000.0
2008-11-27 15:55:00,1.5972,1.59795,1.59615,1.5979,419200000.0
2008-11-27 16:00:00,1.59785,1.598,1.59615,1.59735,405400000.0
2008-11-27 16:05:00,1.5973,1.59765,1.59605,1.5971,528700000.0
2008-11-27 16:10:00,1.59705,1.59785,1.5966,1.5969,808800000.0
2008-11-27 16:15:00,1.5969,1.597,1.5959,1.5962,699900000.0
2008-11-27 16:20:00,1.59625,1.59795,1.59595,1.5973,783200000.0
2008-11-27 16:25:00,1.59725,1.59755,1.59385,1.5946,695600000.0
2008-11-27 16:30:00,1.5946,1.59545,1.5943,1.59505,568800000.0
2008-11-27 16:35:00,1.5951,1.5958,1.59345,1.59515,858400000.0
2008-11-27 16:40:00,1.59515,1.5967,1.595,1.59555,518400000.0
2008-11-27 16:45:00,1.59555,1.5957,1.59285,1.59305,512000000.0
2008-11-27 16:50:00,1.59305,1.59315,1.59185,1.5925,639200000.0
2008-11-27 16:55:00,1.5925,1.5945,1.592,1.5945,548000000.0
2008-11-27 17:00:00,1.59455,1.595,1.5933,1.5937,555000000.0
2008-11-27 17:05:00,1.59375,1.59405,1.5931,1.59365,632200000.0
2008-11-27 17:10:00,1.5938,1.59435,1.5933,1.59405,633400000.0
2008-11-27 17:15:00,1.59405,1.5944,1.5892,1.5895,615100000.0
2008-11-27 17:20:00,1.5894,1.59065,1.5869,1.58895,733440000.0
2008-11-27 17:25:00,1.58925,1.59185,1.5888,1.5916,624600000.0
2008-11-27 17:30:00,1.5916,1.59165,1.5901,1.59075,470200000.0
2008-11-27 17:35:00,1.59075,1.5917,1.58935,1.5901,396840000.0
2008-11-27 17:40:00,1.59005,1.59085,1.58865,1.58995,529640000.0
2008-11-27 17:45:00,1.58995,1.5919,1.58935,1.58985,476300000.0
2008-11-27 17:50:00,1.58995,1.5915,1.589,1.5907,440600000.0
2008-11-27 17:55:00,1.5907,1.59115,1.5879,1.58985,541800000.0
2008-11-27 18:00:00,1.58995,1.5922,1.58965,1.59025,880400000.0
2008-11-27 18:05:00,1.59045,1.5909,1.58955,1.59025,399400000.0
2008-11-27 18:10:00,1.59025,1.5903,1.5864,1.5885,757200000.0
2008-11-27 18:15:00,1.58845,1.58935,1.58665,1.5876,432800000.0
2008-11-27 18:20:00,1.58755,1.58835,1.5855,1.5855,601800000.0
2008-11-27 18:25:00,1.5857,1.58775,1.58405,1.58695,516600000.0
2008-11-27 18:30:00,1.5869,1.5885,1.5862,1.5873,350600000.0
2008-11-27 18:35:00,1.58735,1.58745,1.5863,1.58645,163200000.0
2008-11-27 18:40:00,1.5866,1.58955,1.5862,1.5891,473600000.0
2008-11-27 18:45:00,1.5892,1.58995,1.5874,1.58745,241200000.0
2008-11-27 18:50:00,1.5874,1.5916,1.5873,1.59095,188600000.0
2008-11-27 18:55:00,1.59105,1.59105,1.58865,1.5889,294600000.0
2008-11-27 19:00:00,1.5889,1.58985,1.5889,1.5894,338400000.0
2008-11-27 19:05:00,1.58935,1.5896,1.58735,1.58755,323200000.0
2008-11-27 19:10:00,1.5878,1.5885,1.5871,1.58715,195600000.0
2008-11-27 19:15:00,1.5873,1.5884,1.587,1.5879,144800000.0
2008-11-27 19:20:00,1.5883,1.5898,1.5879,1.5893,404800000.0
2008-11-27 19:25:00,1.5893,1.5893,1.58765,1.58805,483200000.0
2008-11-27 19:30:00,1.588,1.5894,1.588,1.5891,327400000.0
2008-11-27 19:35:00,1.58905,1.5895,1.58735,1.5875,381600000.0
2008-11-27 19:40:00,1.58755,1.5878,1.5874,1.5874,65600000.0
2008-11-27 19:45:00,1.5874,1.588,1.5874,1.5879,140800000.0
2008-11-27 19:50:00,1.58795,1.58855,1.58775,1.58825,147200000.0
2008-11-27 19:55:00,1.5882,1.58875,1.5881,1.5884,211400000.0
2008-11-27 20:00:00,1.5884,1.58855,1.5884,1.58855,216000000.0
2008-11-27 20:05:00,1.5885,1.5885,1.5876,1.5884,51200000.0
2008-11-27 20:10:00,1.5884,1.5884,1.58675,1.58675,692800001.0
2008-11-27 20:15:00,1.5884,1.5884,1.5862,1.58625,832399998.0
2008-11-27 20:20:00,1.58625,1.5884,1.58625,1.5882,56000000.0
2008-11-27 20:25:00,1.58645,1.58855,1.58645,1.5884,677599998.0
2008-11-27 20:30:00,1.5884,1.5884,1.5884,1.5884,160000000.0
2008-11-27 20:35:00,1.5884,1.5884,1.5883,1.5884,172800000.0
2008-11-27 20:40:00,1.5884,1.5892,1.5884,1.5884,112000000.0
2008-11-27 20:45:00,1.5884,1.5903,1.5884,1.5898,38400000.0
2008-11-27 20:50:00,1.5897,1.5899,1.5884,1.5884,70400000.0
2008-11-27 20:55:00,1.5884,1.5899,1.5884,1.5899,99200000.0
2008-11-27 21:00:00,1.5898,1.5902,1.5883,1.5884,179200000.0
2008-11-27 21:05:00,1.5884,1.5884,1.5884,1.5884,172800000.0
2008-11-27 21:10:00,1.5884,1.5892,1.5884,1.5888,208000000.0
2008-11-27 21:15:00,1.5888,1.5888,1.58825,1.5888,155200000.0
2008-11-27 21:20:00,1.5888,1.5888,1.5885,1.5888,91200000.0
2008-11-27 21:25:00,1.5888,1.5888,1.5886,1.5886,48000000.0
2008-11-27 21:30:00,1.5886,1.5888,1.58835,1.5888,108000000.0
2008-11-27 21:35:00,1.5888,1.589,1.5886,1.589,54400000.0
2008-11-27 21:40:00,1.589,1.58995,1.589,1.5897,115200000.0
2008-11-27 21:45:00,1.5897,1.59095,1.5897,1.5899,203200000.0
2008-11-27 21:50:00,1.5899,1.58995,1.5899,1.5899,78400000.0
2008-11-27 21:55:00,1.5899,1.59,1.5878,1.5899,172800000.0
2008-11-27 22:00:00,1.5899,1.5904,1.5876,1.5899,316000000.0
2008-11-27 22:05:00,1.5899,1.5899,1.5871,1.5873,227200000.0
2008-11-27 22:10:00,1.5872,1.5899,1.5872,1.5899,128000000.0
2008-11-27 22:15:00,1.5899,1.59045,1.5881,1.5899,632000000.0
2008-11-27 22:20:00,1.5899,1.5899,1.58855,1.5898,704800000.0
2008-11-27 22:25:00,1.5897,1.5899,1.5883,1.5899,528800000.0
2008-11-27 22:30:00,1.5899,1.5899,1.588,1.588,499200000.0
2008-11-27 22:35:00,1.588,1.5895,1.58675,1.58685,514000000.0
2008-11-27 22:40:00,1.5869,1.5898,1.5868,1.5877,690000000.0
2008-11-27 22:45:00,1.58775,1.5899,1.5871,1.5879,698800001.0
2008-11-27 22:50:00,1.58805,1.5899,1.58725,1.5877,428400003.0
2008-11-27 22:55:00,1.5877,1.5899,1.58725,1.5874,366000000.0
2008-11-27 23:00:00,1.58745,1.5879,1.58745,1.5879,37200000.0
2008-11-27 23:05:00,1.5879,1.5899,1.5879,1.5879,310200000.0
2008-11-27 23:10:00,1.5879,1.5899,1.5879,1.5898,752000000.0
2008-11-27 23:15:00,1.5897,1.5899,1.5879,1.5879,666000000.0
2008-11-27 23:20:00,1.5879,1.5879,1.5879,1.5879,115200000.0
2008-11-27 23:25:00,1.5879,1.5899,1.5879,1.5899,960000000.0
2008-11-27 23:30:00,1.5899,1.5899,1.5875,1.5899,227200000.0
2008-11-27 23:35:00,1.5899,1.59015,1.5895,1.5899,276800000.0
2008-11-27 23:40:00,1.5899,1.5899,1.5895,1.5895,153600000.0
2008-11-27 23:45:00,1.5897,1.5899,1.5895,1.5899,574400000.0
2008-11-27 23:50:00,1.5895,1.5899,1.5881,1.5897,188800000.0
2008-11-27 23:55:00,1.5897,1.5899,1.5884,1.5899,209600000.0
2008-11-28 00:00:00,1.5889,1.58895,1.5884,1.5885,24000000.0
2008-11-28 00:05:00,1.5901,1.5905,1.58845,1.5895,20800000.0
2008-11-28 00:10:00,1.5885,1.5898,1.5885,1.5897,38800000.0
2008-11-28 00:15:00,1.5887,1.5895,1.5885,1.5894,51200000.0
2008-11-28 00:20:00,1.58955,1.5922,1.58955,1.5898,117000000.0
2008-11-28 00:25:00,1.5898,1.58985,1.5898,1.5898,64000000.0
2008-11-28 00:30:00,1.5898,1.5898,1.5884,1.5897,148800000.0
2008-11-28 00:35:00,1.5897,1.5898,1.5891,1.5891,232000000.0
2008-11-28 00:40:00,1.5891,1.5898,1.5879,1.5884,296000000.0
2008-11-28 00:45:00,1.5884,1.5898,1.5884,1.5895,198600000.0
2008-11-28 00:50:00,1.5895,1.5898,1.5891,1.5898,36800000.0
2008-11-28 00:55:00,1.5898,1.5898,1.5891,1.5898,92800000.0
2008-11-28 01:00:00,1.5898,1.5899,1.5898,1.5899,57600000.0
2008-11-28 01:05:00,1.58985,1.5927,1.5898,1.5926,191800000.0
2008-11-28 01:10:00,1.5902,1.592,1.5902,1.5902,35200000.0
2008-11-28 01:15:00,1.592,1.592,1.5902,1.5913,73600000.0
2008-11-28 01:20:00,1.5902,1.5922,1.5902,1.5902,70400000.0
2008-11-28 01:25:00,1.5902,1.5902,1.5883,1.5902,350799998.0
2008-11-28 01:30:00,1.5901,1.5902,1.59,1.5902,238400000.0
2008-11-28 01:35:00,1.5902,1.5902,1.5902,1.5902,54400000.0
2008-11-28 01:40:00,1.5902,1.5902,1.5902,1.5902,147200000.0
2008-11-28 01:45:00,1.5902,1.5902,1.5902,1.5902,83200000.0
2008-11-28 01:50:00,1.5902,1.592,1.5902,1.5903,105600000.0
2008-11-28 01:55:00,1.59045,1.5922,1.5903,1.592,161000000.0
2008-11-28 02:00:00,1.5906,1.5945,1.5893,1.5923,289600000.0
2008-11-28 02:05:00,1.5923,1.5936,1.5923,1.5927,164800000.0
2008-11-28 02:10:00,1.59285,1.5929,1.5922,1.5928,427600000.0
2008-11-28 02:15:00,1.5924,1.5928,1.5924,1.5924,397600000.0
2008-11-28 02:20:00,1.5928,1.5928,1.5924,1.5928,152000000.0
2008-11-28 02:25:00,1.5928,1.5928,1.5928,1.5928,43200000.0
2008-11-28 02:30:00,1.5928,1.5928,1.5922,1.5924,282400000.0
2008-11-28 02:35:00,1.5928,1.5928,1.5905,1.5914,409200000.0
2008-11-28 02:40:00,1.5914,1.5916,1.5908,1.59155,137800000.0
2008-11-28 02:45:00,1.59155,1.5923,1.5914,1.5914,368000000.0
2008-11-28 02:50:00,1.5914,1.5921,1.5914,1.59145,1162600000.0
2008-11-28 02:55:00,1.5914,1.593,1.5914,1.5924,512200000.0
2008-11-28 03:00:00,1.5924,1.5967,1.5924,1.5957,214800000.0
2008-11-28 03:05:00,1.5924,1.5929,1.5924,1.5929,212800000.0
2008-11-28 03:10:00,1.5929,1.59325,1.5924,1.5929,206400000.0
2008-11-28 03:15:00,1.59295,1.5941,1.59295,1.5938,234200000.0
2008-11-28 03:20:00,1.59385,1.59465,1.5938,1.59455,483600000.0
2008-11-28 03:25:00,1.5946,1.5959,1.59435,1.5959,252800000.0
2008-11-28 03:30:00,1.5959,1.5959,1.5948,1.5959,107200000.0
2008-11-28 03:35:00,1.5959,1.5959,1.5959,1.5959,99200000.0
2008-11-28 03:40:00,1.5959,1.5959,1.5959,1.5959,110400000.0
2008-11-28 03:45:00,1.5959,1.5959,1.59425,1.59455,273600000.0
2008-11-28 03:50:00,1.5945,1.59535,1.5945,1.59495,134400000.0
2008-11-28 03:55:00,1.5949,1.5963,1.59485,1.59615,375200000.0
2008-11-28 04:00:00,1.5961,1.59695,1.59555,1.59565,259600000.0
2008-11-28 04:05:00,1.5957,1.5958,1.5945,1.5946,223400000.0
2008-11-28 04:10:00,1.5946,1.5954,1.59425,1.59525,285600000.0
2008-11-28 04:15:00,1.5953,1.5963,1.5951,1.59555,204800000.0
2008-11-28 04:20:00,1.59555,1.5962,1.59545,1.596,230400000.0
2008-11-28 04:25:00,1.596,1.59655,1.59515,1.5952,244800000.0
2008-11-28 04:30:00,1.59525,1.59545,1.5937,1.5942,580800000.0
2008-11-28 04:35:00,1.5942,1.59435,1.5929,1.59355,364800000.0
2008-11-28 04:40:00,1.5936,1.59425,1.59345,1.5941,256000000.0
2008-11-28 04:45:00,1.5941,1.59425,1.59275,1.59405,610000000.0
2008-11-28 04:50:00,1.59405,1.5942,1.59275,1.59295,496000000.0
2008-11-28 04:55:00,1.5929,1.5938,1.59285,1.59335,190400000.0
2008-11-28 05:00:00,1.59345,1.59455,1.5933,1.5943,228000000.0
2008-11-28 05:05:00,1.5943,1.5943,1.5935,1.5935,84800000.0
2008-11-28 05:10:00,1.59355,1.5937,1.5928,1.59325,141600000.0
2008-11-28 05:15:00,1.59335,1.5942,1.59265,1.593,161600000.0
2008-11-28 05:20:00,1.59305,1.5939,1.5925,1.59335,239400000.0
2008-11-28 05:25:00,1.59325,1.5937,1.5928,1.5932,107200000.0
2008-11-28 05:30:00,1.5932,1.5933,1.59285,1.59315,107200000.0
2008-11-28 05:35:00,1.59305,1.59335,1.59305,1.59305,123200000.0
2008-11-28 05:40:00,1.59305,1.59305,1.59225,1.5926,116800000.0
2008-11-28 05:45:00,1.5929,1.5929,1.5915,1.5919,366000000.0
2008-11-28 05:50:00,1.59245,1.5927,1.5919,1.59215,120000000.0
2008-11-28 05:55:00,1.59215,1.5924,1.5919,1.59225,136800000.0
2008-11-28 06:00:00,1.5925,1.5926,1.5918,1.59185,177600000.0
2008-11-28 06:05:00,1.59195,1.5927,1.5898,1.5923,297240000.0
2008-11-28 06:10:00,1.59235,1.59325,1.5919,1.59255,281600000.0
2008-11-28 06:15:00,1.5926,1.596,1.5919,1.5919,239600000.0
2008-11-28 06:20:00,1.5919,1.59375,1.5919,1.59315,255000000.0
2008-11-28 06:25:00,1.59325,1.5939,1.5926,1.59265,224000000.0
2008-11-28 06:30:00,1.5927,1.5938,1.59265,1.593,176800000.0
2008-11-28 06:35:00,1.59295,1.5933,1.5926,1.59315,126400000.0
2008-11-28 06:40:00,1.5948,1.5948,1.5928,1.5929,232800000.0
2008-11-28 06:45:00,1.5929,1.59335,1.59285,1.59325,59200000.0
2008-11-28 06:50:00,1.59325,1.5941,1.5929,1.59375,317800000.0
2008-11-28 06:55:00,1.5939,1.59455,1.5934,1.594,267400000.0
2008-11-28 07:00:00,1.594,1.5945,1.594,1.5943,155200000.0
2008-11-28 07:05:00,1.5943,1.5955,1.594,1.5943,124800000.0
2008-11-28 07:10:00,1.5943,1.59615,1.5943,1.5954,370400000.0
2008-11-28 07:15:00,1.5954,1.5958,1.5954,1.5958,331600000.0
2008-11-28 07:20:00,1.59595,1.5967,1.59375,1.59375,482400000.0
2008-11-28 07:25:00,1.59365,1.5955,1.59315,1.5949,239200000.0
2008-11-28 07:30:00,1.59495,1.59615,1.59385,1.5945,435000000.0
2008-11-28 07:35:00,1.59445,1.596,1.5941,1.5944,169000000.0
2008-11-28 07:40:00,1.5945,1.59475,1.5941,1.5942,134400000.0
2008-11-28 07:45:00,1.5941,1.5946,1.59365,1.5939,111200000.0
2008-11-28 07:50:00,1.5937,1.5946,1.5937,1.59395,137600000.0
2008-11-28 07:55:00,1.594,1.5952,1.5939,1.59515,156800000.0
2008-11-28 08:00:00,1.5952,1.59575,1.5943,1.5945,179200000.0
2008-11-28 08:05:00,1.59465,1.59665,1.5945,1.5947,211200000.0
2008-11-28 08:10:00,1.5947,1.59505,1.59425,1.5945,185000000.0
2008-11-28 08:15:00,1.5944,1.5944,1.59335,1.5935,223200000.0
2008-11-28 08:20:00,1.5935,1.59435,1.59205,1.59205,158400000.0
2008-11-28 08:25:00,1.5921,1.5927,1.5921,1.59255,147400000.0
2008-11-28 08:30:00,1.59255,1.59435,1.5925,1.59435,254400000.0
2008-11-28 08:35:00,1.59435,1.59465,1.59395,1.5944,627400000.0
2008-11-28 08:40:00,1.59445,1.5951,1.5942,1.5947,526400000.0
2008-11-28 08:45:00,1.5948,1.59485,1.594,1.59465,327200000.0
2008-11-28 08:50:00,1.5946,1.59625,1.5945,1.596,356800000.0
2008-11-28 08:55:00,1.5961,1.59735,1.5958,1.59725,578800000.0
2008-11-28 09:00:00,1.59725,1.5979,1.5927,1.5955,542600000.0
2008-11-28 09:05:00,1.5964,1.5964,1.59485,1.5955,397800000.0
2008-11-28 09:10:00,1.59555,1.598,1.59555,1.59755,366400000.0
2008-11-28 09:15:00,1.5975,1.59825,1.59615,1.59705,396800000.0
2008-11-28 09:20:00,1.59725,1.59755,1.59495,1.5951,357600000.0
2008-11-28 09:25:00,1.59505,1.5964,1.5949,1.5956,331200000.0
2008-11-28 09:30:00,1.59655,1.59655,1.594,1.59465,360800000.0
2008-11-28 09:35:00,1.5946,1.59465,1.593,1.59335,328000000.0
2008-11-28 09:40:00,1.5934,1.59415,1.59275,1.5939,723800000.0
2008-11-28 09:45:00,1.5941,1.59515,1.5935,1.59415,620200000.0
2008-11-28 09:50:00,1.5943,1.59625,1.59395,1.5946,717740000.0
2008-11-28 09:55:00,1.5946,1.59565,1.5944,1.59555,538000000.0
2008-11-28 10:00:00,1.59555,1.5974,1.5947,1.596,753800000.0
2008-11-28 10:05:00,1.59585,1.59885,1.59515,1.5976,833300000.0
2008-11-28 10:10:00,1.59755,1.5988,1.59585,1.59705,611000000.0
2008-11-28 10:15:00,1.597,1.59755,1.59625,1.59705,466600000.0
2008-11-28 10:20:00,1.597,1.5979,1.59645,1.59655,507600000.0
2008-11-28 10:25:00,1.59665,1.5983,1.59635,1.5976,1044900000.0
2008-11-28 10:30:00,1.5977,1.598,1.5964,1.59785,540200000.0
2008-11-28 10:35:00,1.59785,1.59805,1.59505,1.59595,942640000.0
2008-11-28 10:40:00,1.59595,1.59605,1.5947,1.59525,497700000.0
2008-11-28 10:45:00,1.5953,1.5957,1.5935,1.5936,587100000.0
2008-11-28 10:50:00,1.59375,1.5943,1.59085,1.592,1034200000.0
2008-11-28 10:55:00,1.5919,1.59425,1.5903,1.59405,1008200000.0
2008-11-28 11:00:00,1.59385,1.59455,1.59215,1.5929,699200000.0
2008-11-28 11:05:00,1.5929,1.5946,1.59195,1.5936,879500000.0
2008-11-28 11:10:00,1.59365,1.5949,1.59295,1.5933,850400000.0
2008-11-28 11:15:00,1.5933,1.5934,1.5904,1.59305,852500000.0
2008-11-28 11:20:00,1.59305,1.59345,1.5904,1.5931,925000000.0
2008-11-28 11:25:00,1.59365,1.59365,1.5895,1.5897,634600000.0
2008-11-28 11:30:00,1.58965,1.5923,1.5888,1.5906,912700000.0
2008-11-28 11:35:00,1.5907,1.59185,1.58885,1.59105,800240000.0
2008-11-28 11:40:00,1.59115,1.59215,1.58715,1.58925,902240000.0
2008-11-28 11:45:00,1.5887,1.58965,1.58685,1.5871,784600000.0
2008-11-28 11:50:00,1.58715,1.5879,1.58635,1.5869,445800000.0
2008-11-28 11:55:00,1.58695,1.5875,1.58665,1.58695,607400000.0
2008-11-28 12:00:00,1.58695,1.58855,1.58635,1.58855,615400000.0
2008-11-28 12:05:00,1.5886,1.58965,1.5879,1.5879,427400000.0
2008-11-28 12:10:00,1.5879,1.58915,1.5876,1.58855,561840000.0
2008-11-28 12:15:00,1.58855,1.5893,1.5878,1.588,538000000.0
2008-11-28 12:20:00,1.588,1.5895,1.5876,1.5876,712040000.0
2008-11-28 12:25:00,1.5876,1.58815,1.58535,1.5875,1125800000.0
2008-11-28 12:30:00,1.5872,1.58855,1.5864,1.58815,920000000.0
2008-11-28 12:35:00,1.58825,1.5899,1.5881,1.58985,565600000.0
2008-11-28 12:40:00,1.5899,1.5916,1.5891,1.5914,504000000.0
2008-11-28 12:45:00,1.5914,1.5926,1.5911,1.59145,694200000.0
2008-11-28 12:50:00,1.59145,1.59195,1.591,1.59115,408000000.0
2008-11-28 12:55:00,1.59115,1.59145,1.5899,1.591,526400000.0
2008-11-28 13:00:00,1.59085,1.5915,1.59015,1.5903,446000000.0
2008-11-28 13:05:00,1.5903,1.5903,1.58905,1.58935,409000000.0
2008-11-28 13:10:00,1.5893,1.58965,1.58795,1.58905,496400000.0
2008-11-28 13:15:00,1.58905,1.591,1.5877,1.58935,719200000.0
2008-11-28 13:20:00,1.58935,1.59005,1.5876,1.5897,680400000.0
2008-11-28 13:25:00,1.5897,1.59125,1.5882,1.5894,711200000.0
2008-11-28 13:30:00,1.5894,1.5903,1.5865,1.5877,796400000.0
2008-11-28 13:35:00,1.58765,1.5883,1.5868,1.5874,594200000.0
2008-11-28 13:40:00,1.5873,1.5885,1.58595,1.5866,688600000.0
2008-11-28 13:45:00,1.58665,1.5883,1.5866,1.58755,532700000.0
2008-11-28 13:50:00,1.58745,1.58755,1.585,1.586,716800000.0
2008-11-28 13:55:00,1.5859,1.58625,1.5808,1.58395,1063000000.0
2008-11-28 14:00:00,1.5839,1.5861,1.58255,1.58445,1064500000.0
2008-11-28 14:05:00,1.58445,1.58495,1.5826,1.58285,908600000.0
2008-11-28 14:10:00,1.5832,1.58395,1.5799,1.58125,1047200000.0
2008-11-28 14:15:00,1.5813,1.5813,1.5788,1.58055,795800000.0
2008-11-28 14:20:00,1.5806,1.58355,1.5805,1.58315,631600000.0
2008-11-28 14:25:00,1.58305,1.585,1.58305,1.58485,844800000.0
2008-11-28 14:30:00,1.58465,1.5847,1.5816,1.58255,1016640000.0
2008-11-28 14:35:00,1.58265,1.58285,1.5811,1.5811,789740000.0
2008-11-28 14:40:00,1.58105,1.5813,1.5786,1.57905,632600000.0
2008-11-28 14:45:00,1.57905,1.58055,1.57885,1.57975,709000000.0
2008-11-28 14:50:00,1.57975,1.58065,1.5766,1.57695,758000000.0
2008-11-28 14:55:00,1.57695,1.57725,1.5728,1.5739,1043300000.0
2008-11-28 15:00:00,1.5739,1.5755,1.57315,1.5748,651000000.0
2008-11-28 15:05:00,1.57475,1.57695,1.57435,1.5769,465000000.0
2008-11-28 15:10:00,1.57685,1.57955,1.5762,1.5769,804440000.0
2008-11-28 15:15:00,1.5769,1.5784,1.57625,1.57825,599000000.0
2008-11-28 15:20:00,1.5783,1.58065,1.578,1.58045,620700000.0
2008-11-28 15:25:00,1.5805,1.58225,1.5795,1.5819,663440000.0
2008-11-28 15:30:00,1.58175,1.58695,1.5816,1.5868,1040400000.0
2008-11-28 15:35:00,1.58675,1.58765,1.58535,1.5869,992800000.0
2008-11-28 15:40:00,1.5868,1.5877,1.58495,1.5865,890800000.0
2008-11-28 15:45:00,1.58705,1.5871,1.5836,1.58555,841400000.0
2008-11-28 15:50:00,1.58555,1.5863,1.5832,1.5834,586000000.0
2008-11-28 15:55:00,1.58335,1.58335,1.5793,1.57965,662140000.0
2008-11-28 16:00:00,1.5796,1.5811,1.5793,1.58005,573300000.0
2008-11-28 16:05:00,1.58005,1.581,1.5799,1.5803,405200000.0
2008-11-28 16:10:00,1.58065,1.58195,1.57945,1.5799,768200000.0
2008-11-28 16:15:00,1.5799,1.58015,1.5776,1.5776,870800000.0
2008-11-28 16:20:00,1.5776,1.5799,1.576,1.5793,766000000.0
2008-11-28 16:25:00,1.57925,1.58075,1.57905,1.58055,542000000.0
2008-11-28 16:30:00,1.5806,1.5828,1.58025,1.58215,726000000.0
2008-11-28 16:35:00,1.58215,1.5845,1.5819,1.5834,931600000.0
2008-11-28 16:40:00,1.5833,1.58525,1.5833,1.58455,968400000.0
2008-11-28 16:45:00,1.58455,1.5853,1.5828,1.5845,1028800000.0
2008-11-28 16:50:00,1.5846,1.5847,1.581,1.58125,1095400000.0
2008-11-28 16:55:00,1.5813,1.5824,1.5797,1.5815,1166200000.0
2008-11-28 17:00:00,1.58155,1.5823,1.5799,1.58185,934600000.0
2008-11-28 17:05:00,1.58175,1.58205,1.5805,1.58105,1058000000.0
2008-11-28 17:10:00,1.58105,1.5812,1.5778,1.57845,1192600000.0
2008-11-28 17:15:00,1.5786,1.5805,1.5783,1.5792,1317200000.0
2008-11-28 17:20:00,1.5792,1.5845,1.5792,1.58345,1540000000.0
2008-11-28 17:25:00,1.58355,1.58375,1.58095,1.58135,1346000000.0
2008-11-28 17:30:00,1.58145,1.5825,1.58055,1.5818,1074300000.0
2008-11-28 17:35:00,1.58195,1.58405,1.5815,1.58215,1063600000.0
2008-11-28 17:40:00,1.58225,1.58295,1.5777,1.57825,1407700000.0
2008-11-28 17:45:00,1.5783,1.57915,1.5738,1.5748,1353660000.0
2008-11-28 17:50:00,1.57495,1.57745,1.5732,1.57555,1273340000.0
2008-11-28 17:55:00,1.5756,1.5793,1.57375,1.5755,1203280000.0
2008-11-28 18:00:00,1.57565,1.57625,1.5715,1.5722,1167180000.0
2008-11-28 18:05:00,1.57225,1.574,1.57075,1.57385,1054900000.0
2008-11-28 18:10:00,1.5738,1.5756,1.5725,1.573,1050800000.0
2008-11-28 18:15:00,1.5729,1.5731,1.57145,1.57255,1088800000.0
2008-11-28 18:20:00,1.57255,1.57655,1.5706,1.57415,1002000000.0
2008-11-28 18:25:00,1.57415,1.5797,1.57335,1.5797,1011000000.0
2008-11-28 18:30:00,1.57965,1.5797,1.57195,1.57205,1046800000.0
2008-11-28 18:35:00,1.57215,1.57375,1.57125,1.5722,723200000.0
2008-11-28 18:40:00,1.5721,1.5748,1.5713,1.5732,711400000.0
2008-11-28 18:45:00,1.5732,1.5732,1.57085,1.57175,858900001.0
2008-11-28 18:50:00,1.57185,1.574,1.5703,1.574,870140000.0
2008-11-28 18:55:00,1.5741,1.5743,1.5686,1.5689,948640000.0
2008-11-28 19:00:00,1.5692,1.57505,1.5686,1.5737,680000000.0
2008-11-28 19:05:00,1.5739,1.5743,1.57035,1.5736,874800000.0
2008-11-28 19:10:00,1.57375,1.5758,1.5727,1.574,721000000.0
2008-11-28 19:15:00,1.574,1.57425,1.57215,1.57235,577400000.0
2008-11-28 19:20:00,1.57235,1.57235,1.57035,1.5715,694600000.0
2008-11-28 19:25:00,1.5716,1.57265,1.57095,1.57205,552000000.0
2008-11-28 19:30:00,1.5721,1.5735,1.57175,1.5732,396400000.0
2008-11-28 19:35:00,1.57325,1.57325,1.5691,1.5695,583000000.0
2008-11-28 19:40:00,1.5695,1.57335,1.5695,1.57315,519200000.0
2008-11-28 19:45:00,1.57285,1.57285,1.57115,1.5721,361400000.0
2008-11-28 19:50:00,1.5721,1.5736,1.5721,1.57345,516000000.0
2008-11-28 19:55:00,1.5734,1.576,1.5734,1.576,765600000.0
2008-11-28 20:00:00,1.576,1.57645,1.5753,1.576,430200000.0
2008-11-28 20:05:00,1.576,1.576,1.5753,1.576,96600000.0
2008-11-28 20:10:00,1.5753,1.57605,1.5746,1.5756,412800000.0
2008-11-28 20:15:00,1.5756,1.57605,1.5754,1.5756,361000000.0
2008-11-28 20:20:00,1.5756,1.5757,1.5719,1.5721,321700000.0
2008-11-28 20:25:00,1.57225,1.57255,1.5703,1.57165,375700000.0
2008-11-28 20:30:00,1.57155,1.5717,1.56935,1.57025,280400000.0
2008-11-28 20:35:00,1.5703,1.57175,1.57005,1.57125,268000000.0
2008-11-28 20:40:00,1.57125,1.5713,1.5707,1.571,92800000.0
2008-11-28 20:45:00,1.571,1.57305,1.5697,1.57165,331800000.0
2008-11-28 20:50:00,1.57155,1.5719,1.5706,1.57085,136000000.0
2008-11-28 20:55:00,1.5708,1.57095,1.569,1.57045,290140000.0
2008-11-28 21:00:00,1.57035,1.57045,1.5682,1.5687,149400000.0
2008-11-28 21:05:00,1.5688,1.57,1.56705,1.56825,464400000.0
2008-11-28 21:10:00,1.56825,1.56855,1.567,1.56705,259400000.0
2008-11-28 21:15:00,1.567,1.5693,1.567,1.56895,306200000.0
2008-11-28 21:20:00,1.56895,1.56985,1.5685,1.5692,170400000.0
2008-11-28 21:25:00,1.5692,1.5709,1.5688,1.56905,214200000.0
2008-11-28 21:30:00,1.5693,1.5716,1.5693,1.5705,276880000.0
2008-11-28 21:35:00,1.5695,1.57145,1.5685,1.57105,214600000.0
2008-11-28 21:40:00,1.5712,1.57135,1.5704,1.5709,204800000.0
2008-11-28 21:45:00,1.5709,1.5718,1.57075,1.57145,160000000.0
2008-11-28 21:50:00,1.5715,1.5726,1.5714,1.57225,134400000.0
2008-11-28 21:55:00,1.5722,1.57445,1.57115,1.57325,185600000.0
2008-11-28 22:00:00,1.57315,1.57435,1.57305,1.57415,225600000.0
2008-11-28 22:05:00,1.57415,1.5742,1.5734,1.5735,236800000.0
2008-11-28 22:10:00,1.5727,1.5735,1.5716,1.5716,357000000.0
2008-11-28 22:15:00,1.5719,1.5721,1.56895,1.56985,176000000.0
2008-11-28 22:20:00,1.5699,1.5713,1.56815,1.5699,338800000.0
2008-11-28 22:25:00,1.57005,1.57075,1.5657,1.5668,611200000.0
2008-11-28 22:30:00,1.5666,1.56765,1.5661,1.56635,285200000.0
2008-11-28 22:35:00,1.56635,1.56815,1.5661,1.56755,402600000.0
2008-11-28 22:40:00,1.56755,1.56815,1.5671,1.56805,245800000.0
2008-11-28 22:45:00,1.5681,1.5696,1.5675,1.5695,116800000.0
2008-11-28 22:50:00,1.56935,1.57,1.56815,1.56815,162600000.0
2008-11-28 22:55:00,1.5682,1.57005,1.5675,1.56955,296800000.0
2008-11-28 23:00:00,1.5696,1.5705,1.56755,1.56785,329600000.0
2008-11-28 23:05:00,1.56775,1.57,1.56765,1.5697,258400000.0
2008-11-28 23:10:00,1.5695,1.5706,1.5689,1.56895,140800000.0
2008-11-28 23:15:00,1.5689,1.5701,1.5681,1.5684,254600000.0
2008-11-28 23:20:00,1.56845,1.5697,1.5681,1.5682,156800000.0
2008-11-28 23:25:00,1.5682,1.5719,1.56785,1.57165,204000000.0
2008-11-28 23:30:00,1.57155,1.5716,1.5706,1.5708,115200000.0
2008-11-28 23:35:00,1.5707,1.5733,1.5703,1.5725,156000000.0
2008-11-28 23:40:00,1.57245,1.5733,1.57135,1.5714,90600000.0
2008-11-28 23:45:00,1.57145,1.57275,1.57055,1.5713,271200000.0
2008-11-28 23:50:00,1.5713,1.5723,1.56985,1.572,379200000.0
2008-11-28 23:55:00,1.57205,1.57425,1.5711,1.5725,132800000.0
2008-12-01 00:00:00,1.5698,1.5718,1.5698,1.5716,80000000.0
2008-12-01 00:05:00,1.57155,1.5721,1.5713,1.57195,48000000.0
2008-12-01 00:10:00,1.5719,1.5723,1.5716,1.5721,38400000.0
2008-12-01 00:15:00,1.5719,1.5734,1.5706,1.57315,184000000.0
2008-12-01 00:20:00,1.57295,1.57305,1.56915,1.5698,133600000.0
2008-12-01 00:25:00,1.56975,1.5713,1.56915,1.5709,52800000.0
2008-12-01 00:30:00,1.5697,1.5697,1.56935,1.5696,76800000.0
2008-12-01 00:35:00,1.5695,1.5766,1.56945,1.5757,20800000.0
2008-12-01 00:40:00,1.56945,1.5701,1.56945,1.56985,38400000.0
2008-12-01 00:45:00,1.57,1.57035,1.56985,1.5701,51200000.0
2008-12-01 00:50:00,1.57005,1.5747,1.56985,1.5702,41600000.0
2008-12-01 00:55:00,1.5703,1.5735,1.5697,1.5724,40000000.0
2008-12-01 01:00:00,1.56975,1.5742,1.56975,1.5705,57600000.0
2008-12-01 01:05:00,1.5704,1.5724,1.5704,1.57155,163200000.0
2008-12-01 01:10:00,1.57145,1.57245,1.5712,1.5721,156800000.0
2008-12-01 01:15:00,1.5721,1.5721,1.5706,1.5721,295200000.0
2008-12-01 01:20:00,1.572,1.5721,1.5698,1.5718,56000000.0
2008-12-01 01:25:00,1.5721,1.5721,1.5716,1.5717,156000000.0
2008-12-01 01:30:00,1.5717,1.5737,1.5698,1.57295,381600002.0
2008-12-01 01:35:00,1.57275,1.57695,1.5726,1.57555,299200000.0
2008-12-01 01:40:00,1.5757,1.5772,1.5755,1.5755,97600000.0
2008-12-01 01:45:00,1.5755,1.5756,1.575,1.575,175500000.0
2008-12-01 01:50:00,1.575,1.5755,1.5748,1.575,157800000.0
2008-12-01 01:55:00,1.5741,1.5755,1.57205,1.57225,196400000.0
2008-12-01 02:00:00,1.5725,1.57435,1.57175,1.5721,534400000.0
2008-12-01 02:05:00,1.57235,1.5732,1.5717,1.5726,188000000.0
2008-12-01 02:10:00,1.5726,1.5735,1.57115,1.57115,303200000.0
2008-12-01 02:15:00,1.5711,1.57145,1.57,1.5705,453600000.0
2008-12-01 02:20:00,1.5705,1.57105,1.5698,1.57105,216800000.0
2008-12-01 02:25:00,1.5711,1.574,1.57105,1.573,226600000.0
2008-12-01 02:30:00,1.5732,1.57355,1.57165,1.57205,239400000.0
2008-12-01 02:35:00,1.572,1.5729,1.5712,1.572,352600000.0
2008-12-01 02:40:00,1.572,1.5725,1.57115,1.572,491200000.0
2008-12-01 02:45:00,1.5729,1.5755,1.5712,1.5713,292400000.0
2008-12-01 02:50:00,1.5738,1.5755,1.57355,1.57375,259200000.0
2008-12-01 02:55:00,1.5738,1.57435,1.5725,1.5728,300000000.0
2008-12-01 03:00:00,1.57275,1.57365,1.572,1.5732,187200000.0
2008-12-01 03:05:00,1.5732,1.5746,1.57305,1.5732,284000000.0
2008-12-01 03:10:00,1.5732,1.574,1.57235,1.5727,270400000.0
2008-12-01 03:15:00,1.5727,1.5727,1.5702,1.5706,488000000.0
2008-12-01 03:20:00,1.5706,1.57225,1.57,1.5716,566600000.0
2008-12-01 03:25:00,1.5716,1.57165,1.56995,1.57035,419200000.0
2008-12-01 03:30:00,1.5704,1.57315,1.57005,1.5726,315400000.0
2008-12-01 03:35:00,1.57265,1.5744,1.5718,1.57245,405600000.0
2008-12-01 03:40:00,1.57245,1.573,1.57155,1.5716,360000000.0
2008-12-01 03:45:00,1.57145,1.57195,1.571,1.571,153600000.0
2008-12-01 03:50:00,1.57085,1.5724,1.5704,1.5704,363400000.0
2008-12-01 03:55:00,1.5704,1.5728,1.56875,1.57115,359400000.0
2008-12-01 04:00:00,1.5711,1.5711,1.5704,1.57105,106600000.0
2008-12-01 04:05:00,1.5714,1.57195,1.57075,1.5714,254400000.0
2008-12-01 04:10:00,1.5715,1.5727,1.57125,1.5726,415200000.0
2008-12-01 04:15:00,1.5725,1.57275,1.5718,1.57185,215200000.0
2008-12-01 04:20:00,1.5718,1.57225,1.5718,1.57195,201600000.0
2008-12-01 04:25:00,1.57195,1.5726,1.5718,1.5724,193600000.0
2008-12-01 04:30:00,1.5725,1.573,1.5717,1.5719,178600000.0
2008-12-01 04:35:00,1.5719,1.5725,1.5717,1.57245,131200000.0
2008-12-01 04:40:00,1.5724,1.57385,1.5723,1.57305,225600000.0
2008-12-01 04:45:00,1.57295,1.57385,1.5728,1.573,318400000.0
2008-12-01 04:50:00,1.573,1.573,1.57145,1.57185,256000000.0
2008-12-01 04:55:00,1.573,1.573,1.5715,1.5718,212800000.0
2008-12-01 05:00:00,1.5719,1.574,1.5718,1.573,115200000.0
2008-12-01 05:05:00,1.573,1.5739,1.573,1.57335,220800000.0
2008-12-01 05:10:00,1.5746,1.5746,1.5732,1.57365,159200000.0
2008-12-01 05:15:00,1.57395,1.57395,1.5732,1.57355,108800000.0
2008-12-01 05:20:00,1.57365,1.5737,1.5732,1.5736,72000000.0
2008-12-01 05:25:00,1.5737,1.5738,1.5733,1.57345,81600000.0
2008-12-01 05:30:00,1.57345,1.5738,1.5732,1.5732,99200000.0
2008-12-01 05:35:00,1.5732,1.5732,1.5731,1.5732,124800000.0
2008-12-01 05:40:00,1.5732,1.5738,1.5732,1.5734,208000000.0
2008-12-01 05:45:00,1.57345,1.57555,1.5732,1.5746,188800000.0
2008-12-01 05:50:00,1.57465,1.57465,1.5733,1.5734,105600000.0
2008-12-01 05:55:00,1.57355,1.5767,1.5734,1.5761,120800000.0
2008-12-01 06:00:00,1.57385,1.5768,1.57365,1.5758,46400000.0
2008-12-01 06:05:00,1.5741,1.5761,1.574,1.5743,129600000.0
2008-12-01 06:10:00,1.5743,1.5745,1.57385,1.57415,128000000.0
2008-12-01 06:15:00,1.5742,1.5744,1.57355,1.5738,97600000.0
2008-12-01 06:20:00,1.57385,1.57425,1.573,1.57415,147200000.0
2008-12-01 06:25:00,1.5741,1.57505,1.57335,1.5749,120000000.0
2008-12-01 06:30:00,1.5749,1.57575,1.5737,1.5743,134400000.0
2008-12-01 06:35:00,1.5743,1.5762,1.5738,1.5761,339200000.0
2008-12-01 06:40:00,1.57595,1.57715,1.57575,1.57655,412000000.0
2008-12-01 06:45:00,1.57655,1.57655,1.575,1.57585,193600000.0
2008-12-01 06:50:00,1.57595,1.57705,1.57565,1.5763,320000000.0
2008-12-01 06:55:00,1.5763,1.57665,1.5762,1.5762,128800000.0
2008-12-01 07:00:00,1.5763,1.57695,1.5754,1.5756,325600000.0
2008-12-01 07:05:00,1.57545,1.57625,1.574,1.5746,358400000.0
2008-12-01 07:10:00,1.5746,1.57485,1.5735,1.5738,291600000.0
2008-12-01 07:15:00,1.57385,1.57475,1.57315,1.5744,256800000.0
2008-12-01 07:20:00,1.5744,1.5752,1.574,1.5752,216400000.0
2008-12-01 07:25:00,1.5752,1.576,1.57505,1.57515,232000000.0
2008-12-01 07:30:00,1.57475,1.57475,1.5725,1.573,378400000.0
2008-12-01 07:35:00,1.5729,1.5746,1.5729,1.5745,244800000.0
2008-12-01 07:40:00,1.57445,1.5747,1.57405,1.57455,153600000.0
2008-12-01 07:45:00,1.57455,1.57495,1.57425,1.5747,136000000.0
2008-12-01 07:50:00,1.5747,1.5747,1.57385,1.57425,163600000.0
2008-12-01 07:55:00,1.574,1.57545,1.57385,1.57545,207600000.0
2008-12-01 08:00:00,1.57525,1.57525,1.57355,1.5748,383800000.0
2008-12-01 08:05:00,1.575,1.5757,1.57325,1.5734,385200000.0
2008-12-01 08:10:00,1.57345,1.5743,1.57255,1.5738,534000000.0
2008-12-01 08:15:00,1.57385,1.5746,1.5733,1.5741,549800000.0
2008-12-01 08:20:00,1.5741,1.5745,1.57275,1.573,423200000.0
2008-12-01 08:25:00,1.573,1.57315,1.573,1.57305,233600000.0
2008-12-01 08:30:00,1.5731,1.5735,1.573,1.5731,220800000.0
2008-12-01 08:35:00,1.57315,1.5743,1.5716,1.57425,321200000.0
2008-12-01 08:40:00,1.5742,1.57475,1.5739,1.5741,329600000.0
2008-12-01 08:45:00,1.5741,1.5752,1.5741,1.57505,148800000.0
2008-12-01 08:50:00,1.57505,1.5756,1.5745,1.5752,212800000.0
2008-12-01 08:55:00,1.57515,1.5758,1.5747,1.57555,270400000.0
2008-12-01 09:00:00,1.5755,1.5755,1.574,1.5751,344000000.0
2008-12-01 09:05:00,1.5752,1.57555,1.57375,1.57435,286400000.0
2008-12-01 09:10:00,1.57435,1.57535,1.5742,1.5753,219200000.0
2008-12-01 09:15:00,1.5753,1.5763,1.57485,1.57605,294000000.0
2008-12-01 09:20:00,1.576,1.5767,1.5745,1.57525,473800000.0
2008-12-01 09:25:00,1.5753,1.57575,1.57485,1.57505,436200000.0
2008-12-01 09:30:00,1.5751,1.57705,1.5749,1.57655,542400000.0
2008-12-01 09:35:00,1.5765,1.5776,1.57625,1.5773,440800000.0
2008-12-01 09:40:00,1.57725,1.57755,1.5766,1.5769,615000000.0
2008-12-01 09:45:00,1.57695,1.57725,1.5757,1.5758,497600000.0
2008-12-01 09:50:00,1.57565,1.576,1.5746,1.5759,408200000.0
2008-12-01 09:55:00,1.5759,1.5772,1.5754,1.57595,537800000.0
2008-12-01 10:00:00,1.57595,1.57835,1.57595,1.57815,497000000.0
2008-12-01 10:05:00,1.57815,1.5792,1.5769,1.5777,591400000.0
2008-12-01 10:10:00,1.57775,1.5785,1.57665,1.5775,676000000.0
2008-12-01 10:15:00,1.5775,1.5775,1.5752,1.57575,696800000.0
2008-12-01 10:20:00,1.5757,1.5761,1.57325,1.575,994600000.0
2008-12-01 10:25:00,1.575,1.57515,1.5738,1.5744,806600000.0
2008-12-01 10:30:00,1.5744,1.5762,1.5738,1.5745,1054600000.0
2008-12-01 10:35:00,1.5745,1.57675,1.57445,1.5762,699800000.0
2008-12-01 10:40:00,1.57625,1.5763,1.57395,1.5754,860800000.0
2008-12-01 10:45:00,1.5754,1.5777,1.57475,1.5775,759800000.0
2008-12-01 10:50:00,1.5775,1.57795,1.5761,1.57615,314600000.0
2008-12-01 10:55:00,1.57625,1.5763,1.5741,1.57505,610400000.0
2008-12-01 11:00:00,1.5753,1.5753,1.5725,1.57315,738800000.0
2008-12-01 11:05:00,1.5732,1.57505,1.5732,1.57455,533000000.0
2008-12-01 11:10:00,1.57445,1.57515,1.5721,1.5728,652600000.0
2008-12-01 11:15:00,1.5728,1.57485,1.5722,1.5732,715800000.0
2008-12-01 11:20:00,1.57325,1.5734,1.57125,1.57295,887000000.0
2008-12-01 11:25:00,1.573,1.575,1.5729,1.57385,683800000.0
2008-12-01 11:30:00,1.5738,1.57485,1.573,1.5743,702140000.0
2008-12-01 11:35:00,1.57435,1.576,1.57405,1.5751,647600000.0
2008-12-01 11:40:00,1.57515,1.57535,1.57395,1.5748,518800000.0
2008-12-01 11:45:00,1.57475,1.5762,1.57435,1.5754,656400000.0
2008-12-01 11:50:00,1.5754,1.5755,1.57345,1.57505,606200000.0
2008-12-01 11:55:00,1.57505,1.57595,1.5747,1.575,600000000.0
2008-12-01 12:00:00,1.5754,1.57755,1.5742,1.57755,742800000.0
2008-12-01 12:05:00,1.5773,1.5782,1.5752,1.578,677600000.0
2008-12-01 12:10:00,1.57805,1.57815,1.57655,1.5772,539600000.0
2008-12-01 12:15:00,1.5772,1.5773,1.57555,1.57585,771400000.0
2008-12-01 12:20:00,1.5759,1.5774,1.575,1.57615,585000000.0
2008-12-01 12:25:00,1.5762,1.57705,1.57475,1.575,636800000.0
2008-12-01 12:30:00,1.57495,1.5761,1.5742,1.5757,718200000.0
2008-12-01 12:35:00,1.57575,1.5761,1.57495,1.57545,743000000.0
2008-12-01 12:40:00,1.5753,1.5778,1.57525,1.5774,575000000.0
2008-12-01 12:45:00,1.5774,1.57805,1.57635,1.57705,574000000.0
2008-12-01 12:50:00,1.5772,1.5785,1.57675,1.5768,722000000.0
2008-12-01 12:55:00,1.57675,1.57755,1.57575,1.57705,632700000.0
2008-12-01 13:00:00,1.577,1.57785,1.57675,1.57735,632000000.0
2008-12-01 13:05:00,1.57735,1.5776,1.5753,1.5762,763200000.0
2008-12-01 13:10:00,1.5763,1.5775,1.57285,1.57345,697000000.0
2008-12-01 13:15:00,1.57345,1.57475,1.5711,1.5729,803500000.0
2008-12-01 13:20:00,1.5729,1.5761,1.5729,1.5758,679000000.0
2008-12-01 13:25:00,1.57605,1.57665,1.5757,1.57615,476000000.0
2008-12-01 13:30:00,1.5762,1.5764,1.57545,1.5757,623000000.0
2008-12-01 13:35:00,1.57575,1.57625,1.5755,1.576,427200000.0
2008-12-01 13:40:00,1.5761,1.57655,1.5745,1.57455,494400000.0
2008-12-01 13:45:00,1.57455,1.57575,1.574,1.5754,464200000.0
2008-12-01 13:50:00,1.57545,1.57555,1.57455,1.57535,527200000.0
2008-12-01 13:55:00,1.57525,1.5759,1.57505,1.57535,375400000.0
2008-12-01 14:00:00,1.57525,1.57635,1.57485,1.5757,461000000.0
2008-12-01 14:05:00,1.57575,1.5759,1.5747,1.57545,267200000.0
2008-12-01 14:10:00,1.57545,1.57565,1.574,1.5743,376200000.0
2008-12-01 14:15:00,1.5743,1.5756,1.5735,1.57535,549000000.0
2008-12-01 14:20:00,1.5754,1.57585,1.5747,1.57545,581800000.0
2008-12-01 14:25:00,1.57535,1.5762,1.57505,1.5755,652200000.0
2008-12-01 14:30:00,1.57545,1.5762,1.574,1.57515,664400000.0
2008-12-01 14:35:00,1.5751,1.5753,1.57305,1.57365,552000000.0
2008-12-01 14:40:00,1.57355,1.57365,1.5709,1.5723,728200000.0
2008-12-01 14:45:00,1.5725,1.5744,1.57195,1.5742,870200000.0
2008-12-01 14:50:00,1.57415,1.57445,1.57265,1.5735,701100000.0
2008-12-01 14:55:00,1.5735,1.5744,1.5734,1.57415,921600000.0
2008-12-01 15:00:00,1.57415,1.5747,1.5733,1.5737,585600000.0
2008-12-01 15:05:00,1.5737,1.5743,1.5724,1.5726,557200000.0
2008-12-01 15:10:00,1.5724,1.57335,1.57235,1.57325,783200000.0
2008-12-01 15:15:00,1.57315,1.5733,1.57145,1.57265,860800000.0
2008-12-01 15:20:00,1.57275,1.57465,1.57235,1.5738,1011600000.0
2008-12-01 15:25:00,1.57385,1.574,1.5728,1.5732,862600000.0
2008-12-01 15:30:00,1.57325,1.57445,1.57305,1.57355,655600000.0
2008-12-01 15:35:00,1.57345,1.57535,1.57345,1.5743,626600000.0
2008-12-01 15:40:00,1.5742,1.5749,1.572,1.573,628200000.0
2008-12-01 15:45:00,1.57295,1.57305,1.571,1.57155,760800000.0
2008-12-01 15:50:00,1.5715,1.57385,1.5707,1.5717,745200000.0
2008-12-01 15:55:00,1.57155,1.572,1.57015,1.57085,957800000.0
2008-12-01 16:00:00,1.571,1.572,1.56665,1.5695,1009800000.0
2008-12-01 16:05:00,1.5696,1.5719,1.5693,1.57085,1034680000.0
2008-12-01 16:10:00,1.57095,1.57145,1.56495,1.56515,1218440002.0
2008-12-01 16:15:00,1.5651,1.56885,1.5651,1.56735,914040000.0
2008-12-01 16:20:00,1.56725,1.56935,1.5672,1.568,1115240000.0
2008-12-01 16:25:00,1.5681,1.56865,1.5605,1.5606,995240000.0
2008-12-01 16:30:00,1.5605,1.56405,1.5587,1.56035,1286640000.0
2008-12-01 16:35:00,1.56035,1.5646,1.55995,1.56365,1105800000.0
2008-12-01 16:40:00,1.5636,1.56785,1.56345,1.5646,1121400000.0
2008-12-01 16:45:00,1.5646,1.5646,1.5606,1.56095,1121440000.0
2008-12-01 16:50:00,1.56095,1.56335,1.56085,1.5631,1382200000.0
2008-12-01 16:55:00,1.5632,1.56365,1.56005,1.5616,1118600000.0
2008-12-01 17:00:00,1.56145,1.56455,1.5612,1.56255,1065200000.0
2008-12-01 17:05:00,1.5626,1.5653,1.56225,1.56515,975000000.0
2008-12-01 17:10:00,1.5651,1.5665,1.56385,1.5661,953400000.0
2008-12-01 17:15:00,1.5662,1.56955,1.5657,1.569,1094000000.0
2008-12-01 17:20:00,1.5689,1.57025,1.56855,1.5692,871600000.0
2008-12-01 17:25:00,1.56925,1.57135,1.5689,1.56985,1040400000.0
2008-12-01 17:30:00,1.5699,1.57065,1.56805,1.5698,999400000.0
2008-12-01 17:35:00,1.5698,1.57135,1.56895,1.571,613000000.0
2008-12-01 17:40:00,1.571,1.573,1.5706,1.5727,672600000.0
2008-12-01 17:45:00,1.57275,1.5737,1.57,1.5704,899600000.0
2008-12-01 17:50:00,1.5703,1.5775,1.5682,1.57595,1069140000.0
2008-12-01 17:55:00,1.57585,1.577,1.56775,1.56885,1042840000.0
2008-12-01 18:00:00,1.56885,1.5713,1.56655,1.5699,1110760000.0
2008-12-01 18:05:00,1.57,1.57,1.5594,1.56235,1079640000.0
2008-12-01 18:10:00,1.56235,1.56435,1.5613,1.5639,887600000.0
2008-12-01 18:15:00,1.5639,1.56575,1.56345,1.5637,897400000.0
2008-12-01 18:20:00,1.5637,1.5652,1.5622,1.56445,969000000.0
2008-12-01 18:25:00,1.56435,1.56725,1.56435,1.56715,894400000.0
2008-12-01 18:30:00,1.5672,1.56745,1.5639,1.56425,874800000.0
2008-12-01 18:35:00,1.56435,1.56515,1.5591,1.56,1056580000.0
2008-12-01 18:40:00,1.56015,1.5637,1.5599,1.56365,807800000.0
2008-12-01 18:45:00,1.5637,1.5656,1.5631,1.5652,828200000.0
2008-12-01 18:50:00,1.5651,1.566,1.5643,1.5648,821440000.0
2008-12-01 18:55:00,1.5648,1.5657,1.5617,1.5625,938140000.0
2008-12-01 19:00:00,1.5628,1.5653,1.56265,1.56355,704300000.0
2008-12-01 19:05:00,1.56335,1.5655,1.56125,1.56205,727200000.0
2008-12-01 19:10:00,1.56195,1.5647,1.56125,1.5647,549600000.0
2008-12-01 19:15:00,1.56465,1.5663,1.5627,1.56285,604000000.0
2008-12-01 19:20:00,1.56275,1.5657,1.5626,1.56515,489400000.0
2008-12-01 19:25:00,1.56525,1.5671,1.56405,1.56405,597600000.0
2008-12-01 19:30:00,1.5641,1.56505,1.5619,1.56315,630200000.0
2008-12-01 19:35:00,1.5632,1.56325,1.5611,1.5616,531800000.0
2008-12-01 19:40:00,1.5616,1.5648,1.5615,1.56235,546000000.0
2008-12-01 19:45:00,1.5624,1.56355,1.5619,1.562,512800000.0
2008-12-01 19:50:00,1.56195,1.5628,1.56105,1.5615,604400000.0
2008-12-01 19:55:00,1.56145,1.56195,1.5611,1.56175,393600000.0
2008-12-01 20:00:00,1.5618,1.56205,1.561,1.5612,310000000.0
2008-12-01 20:05:00,1.5612,1.56125,1.5587,1.559,673800000.0
2008-12-01 20:10:00,1.55905,1.55995,1.5554,1.55995,811600000.0
2008-12-01 20:15:00,1.5599,1.56075,1.5572,1.5578,654400000.0
2008-12-01 20:20:00,1.5578,1.5617,1.55775,1.56045,614400000.0
2008-12-01 20:25:00,1.5604,1.56145,1.5604,1.5606,487400000.0
2008-12-01 20:30:00,1.56055,1.56105,1.55965,1.55995,797000000.0
2008-12-01 20:35:00,1.55995,1.56035,1.55875,1.55915,611800000.0
2008-12-01 20:40:00,1.5591,1.55975,1.5587,1.559,436000000.0
2008-12-01 20:45:00,1.559,1.5624,1.559,1.5618,619600000.0
2008-12-01 20:50:00,1.5618,1.5629,1.56065,1.5615,457000000.0
2008-12-01 20:55:00,1.5614,1.5621,1.5596,1.5613,537000000.0
2008-12-01 21:00:00,1.5613,1.5614,1.5595,1.5597,615400000.0
2008-12-01 21:05:00,1.5597,1.56335,1.55845,1.5626,658800000.0
2008-12-01 21:10:00,1.5627,1.5648,1.56155,1.5646,790600000.0
2008-12-01 21:15:00,1.5646,1.56485,1.56315,1.56425,691600000.0
2008-12-01 21:20:00,1.56425,1.56525,1.56345,1.5641,810200000.0
2008-12-01 21:25:00,1.5641,1.56445,1.56255,1.564,771400000.0
2008-12-01 21:30:00,1.564,1.5655,1.56295,1.56495,651600000.0
2008-12-01 21:35:00,1.56485,1.56585,1.56375,1.56505,893200000.0
2008-12-01 21:40:00,1.56495,1.5675,1.56415,1.5669,837000000.0
2008-12-01 21:45:00,1.56695,1.56905,1.5668,1.56775,663400000.0
2008-12-01 21:50:00,1.56775,1.5693,1.5675,1.5688,789800000.0
2008-12-01 21:55:00,1.5688,1.5713,1.5687,1.5692,908900000.0
2008-12-01 22:00:00,1.56915,1.576,1.56895,1.5747,521200000.0
2008-12-01 22:05:00,1.5747,1.57475,1.5717,1.57225,536600000.0
2008-12-01 22:10:00,1.57225,1.57345,1.5711,1.5711,301000000.0
2008-12-01 22:15:00,1.5711,1.57265,1.5711,1.5725,307200000.0
2008-12-01 22:20:00,1.5724,1.57315,1.5722,1.5727,357400000.0
2008-12-01 22:25:00,1.5727,1.5727,1.5705,1.571,508800000.0
2008-12-01 22:30:00,1.571,1.5723,1.5698,1.5704,532000000.0
2008-12-01 22:35:00,1.5704,1.57075,1.56935,1.57015,419800000.0
2008-12-01 22:40:00,1.5701,1.5735,1.5701,1.57335,411800000.0
2008-12-01 22:45:00,1.57335,1.57335,1.5701,1.5706,540400000.0
2008-12-01 22:50:00,1.5706,1.5706,1.56885,1.5695,399000000.0
2008-12-01 22:55:00,1.5695,1.5703,1.56705,1.56735,544600000.0
2008-12-01 23:00:00,1.5674,1.5694,1.5671,1.56735,341600000.0
2008-12-01 23:05:00,1.56735,1.56765,1.56535,1.56575,533400000.0
2008-12-01 23:10:00,1.56575,1.571,1.56575,1.571,329600000.0
2008-12-01 23:15:00,1.57075,1.5719,1.5698,1.5703,287600000.0
2008-12-01 23:20:00,1.5703,1.5703,1.57,1.5703,193600000.0
2008-12-01 23:25:00,1.5703,1.5703,1.5681,1.56905,334800000.0
2008-12-01 23:30:00,1.5692,1.56955,1.5681,1.56925,302000000.0
2008-12-01 23:35:00,1.5693,1.5714,1.5693,1.571,218800000.0
2008-12-01 23:40:00,1.57095,1.5712,1.56965,1.57095,217600000.0
2008-12-01 23:45:00,1.5712,1.57295,1.5706,1.57225,345400000.0
2008-12-01 23:50:00,1.57225,1.57285,1.571,1.57105,205600000.0
2008-12-01 23:55:00,1.57105,1.5737,1.57035,1.57345,440400000.0
2008-12-02 00:00:00,1.5736,1.5736,1.57265,1.5727,58800000.0
2008-12-02 00:05:00,1.57265,1.573,1.572,1.5723,139200000.0
2008-12-02 00:10:00,1.5712,1.57235,1.56915,1.57225,84800000.0
2008-12-02 00:15:00,1.57225,1.5745,1.5721,1.57365,235200000.0
2008-12-02 00:20:00,1.5734,1.5758,1.57185,1.57425,252900000.0
2008-12-02 00:25:00,1.5748,1.5748,1.57235,1.5725,206800000.0
2008-12-02 00:30:00,1.5725,1.57285,1.57115,1.5726,248000000.0
2008-12-02 00:35:00,1.57265,1.57325,1.5684,1.5723,240000000.0
2008-12-02 00:40:00,1.5722,1.57345,1.5719,1.5733,113600000.0
2008-12-02 00:45:00,1.57325,1.5739,1.57205,1.573,158200000.0
2008-12-02 00:50:00,1.573,1.57345,1.57245,1.57265,48000000.0
2008-12-02 00:55:00,1.57265,1.5728,1.5725,1.57265,68800000.0
2008-12-02 01:00:00,1.57255,1.573,1.57195,1.57275,211000000.0
2008-12-02 01:05:00,1.57275,1.57285,1.5722,1.57275,101600000.0
2008-12-02 01:10:00,1.5701,1.57275,1.5694,1.57275,94400000.0
2008-12-02 01:15:00,1.5728,1.5728,1.5715,1.5715,255800000.0
2008-12-02 01:20:00,1.5715,1.5715,1.5699,1.5699,370200000.0
2008-12-02 01:25:00,1.56995,1.5707,1.56885,1.5691,421000000.0
2008-12-02 01:30:00,1.5692,1.57045,1.5687,1.5688,274000000.0
2008-12-02 01:35:00,1.5689,1.5701,1.5684,1.56975,211200000.0
2008-12-02 01:40:00,1.5699,1.5712,1.5689,1.5689,153700000.0
2008-12-02 01:45:00,1.5692,1.5712,1.568,1.57075,454000000.0
2008-12-02 01:50:00,1.571,1.5721,1.57065,1.57175,246400000.0
2008-12-02 01:55:00,1.5719,1.5719,1.5707,1.5707,119400000.0
2008-12-02 02:00:00,1.5707,1.57105,1.569,1.5705,246800000.0
2008-12-02 02:05:00,1.56955,1.57055,1.5693,1.56995,402800000.0
2008-12-02 02:10:00,1.57,1.57225,1.56905,1.57225,234600000.0
2008-12-02 02:15:00,1.5721,1.5721,1.5705,1.5711,406400000.0
2008-12-02 02:20:00,1.57095,1.5721,1.5706,1.5714,363200000.0
2008-12-02 02:25:00,1.5714,1.5717,1.5714,1.5714,150400000.0
2008-12-02 02:30:00,1.5714,1.5714,1.57025,1.5707,352800000.0
2008-12-02 02:35:00,1.5707,1.57105,1.5704,1.5705,131200000.0
2008-12-02 02:40:00,1.5706,1.5711,1.5704,1.571,160000000.0
2008-12-02 02:45:00,1.5709,1.57215,1.5709,1.57215,166800000.0
2008-12-02 02:50:00,1.57215,1.57215,1.5712,1.572,318300000.0
2008-12-02 02:55:00,1.57215,1.57245,1.5708,1.5723,233400000.0
2008-12-02 03:00:00,1.5724,1.574,1.5722,1.5739,181200000.0
2008-12-02 03:05:00,1.5738,1.5738,1.5711,1.5711,243600000.0
2008-12-02 03:10:00,1.5712,1.5714,1.5709,1.57125,253000000.0
2008-12-02 03:15:00,1.57115,1.57205,1.5711,1.572,177600000.0
2008-12-02 03:20:00,1.57205,1.57425,1.5719,1.5737,357200000.0
2008-12-02 03:25:00,1.5737,1.57395,1.5737,1.5739,98600000.0
2008-12-02 03:30:00,1.57375,1.5738,1.5737,1.5737,89600000.0
2008-12-02 03:35:00,1.5737,1.5737,1.5723,1.5723,164200000.0
2008-12-02 03:40:00,1.5723,1.5733,1.5723,1.5729,152800000.0
2008-12-02 03:45:00,1.573,1.5739,1.57245,1.5739,140000000.0
2008-12-02 03:50:00,1.57395,1.57515,1.5736,1.57485,284400000.0
2008-12-02 03:55:00,1.57475,1.57485,1.57265,1.57315,222800000.0
2008-12-02 04:00:00,1.57315,1.5738,1.5729,1.5729,150000000.0
2008-12-02 04:05:00,1.573,1.57335,1.57205,1.5733,320400000.0
2008-12-02 04:10:00,1.57335,1.5734,1.5725,1.57305,131400000.0
2008-12-02 04:15:00,1.57295,1.57335,1.5721,1.5729,224000000.0
2008-12-02 04:20:00,1.5729,1.573,1.5726,1.57285,102400000.0
2008-12-02 04:25:00,1.57285,1.57385,1.57285,1.57315,169600000.0
2008-12-02 04:30:00,1.57315,1.57315,1.5723,1.57255,153400000.0
2008-12-02 04:35:00,1.57245,1.5728,1.5723,1.57265,243200000.0
2008-12-02 04:40:00,1.5727,1.5728,1.5723,1.57255,220800000.0
2008-12-02 04:45:00,1.5725,1.5726,1.5723,1.5723,96400000.0
2008-12-02 04:50:00,1.5723,1.5724,1.571,1.571,235000000.0
2008-12-02 04:55:00,1.571,1.5717,1.571,1.57135,82000000.0
2008-12-02 05:00:00,1.5713,1.57145,1.5712,1.5712,43000000.0
2008-12-02 05:05:00,1.57125,1.5718,1.5712,1.5718,59600000.0
2008-12-02 05:10:00,1.5718,1.5722,1.5717,1.57205,121600000.0
2008-12-02 05:15:00,1.5723,1.5723,1.57145,1.57155,107200000.0
2008-12-02 05:20:00,1.57155,1.5719,1.5709,1.57095,231000000.0
2008-12-02 05:25:00,1.5709,1.57165,1.5703,1.5706,217200000.0
2008-12-02 05:30:00,1.57065,1.5707,1.5703,1.5706,216000000.0
2008-12-02 05:35:00,1.5706,1.5706,1.5705,1.5706,153800000.0
2008-12-02 05:40:00,1.5706,1.5711,1.5705,1.5705,165600000.0
2008-12-02 05:45:00,1.5706,1.5712,1.5704,1.5708,195800000.0
2008-12-02 05:50:00,1.5704,1.5722,1.5704,1.5709,52400000.0
2008-12-02 05:55:00,1.571,1.57115,1.5704,1.5711,197800000.0
2008-12-02 06:00:00,1.5711,1.5715,1.57105,1.5714,134000000.0
2008-12-02 06:05:00,1.5714,1.57185,1.57105,1.57185,173600000.0
2008-12-02 06:10:00,1.57195,1.57225,1.5716,1.57215,70400000.0
2008-12-02 06:15:00,1.57225,1.57225,1.57145,1.5716,250400000.0
2008-12-02 06:20:00,1.5716,1.5716,1.5715,1.5716,141600000.0
2008-12-02 06:25:00,1.5716,1.5716,1.5716,1.5716,225600000.0
2008-12-02 06:30:00,1.5716,1.57235,1.5716,1.57235,95200000.0
2008-12-02 06:35:00,1.57225,1.57235,1.5706,1.5714,218400000.0
2008-12-02 06:40:00,1.5714,1.5729,1.57135,1.57215,224400000.0
2008-12-02 06:45:00,1.5723,1.57305,1.57195,1.5722,190400000.0
2008-12-02 06:50:00,1.5722,1.5725,1.57165,1.57175,188800000.0
2008-12-02 06:55:00,1.57175,1.57295,1.57145,1.572,284400000.0
2008-12-02 07:00:00,1.5721,1.5724,1.5715,1.5718,231800000.0
2008-12-02 07:05:00,1.5716,1.5718,1.5707,1.57095,108600000.0
2008-12-02 07:10:00,1.57095,1.5712,1.5707,1.57095,171200000.0
2008-12-02 07:15:00,1.57095,1.5712,1.5707,1.5708,173600000.0
2008-12-02 07:20:00,1.5708,1.57105,1.5707,1.5708,103200000.0
2008-12-02 07:25:00,1.5708,1.5721,1.5698,1.57155,339400000.0
2008-12-02 07:30:00,1.5719,1.5719,1.57025,1.57025,233600000.0
2008-12-02 07:35:00,1.5703,1.57145,1.56995,1.5714,180800000.0
2008-12-02 07:40:00,1.57135,1.57185,1.5702,1.57125,233000000.0
2008-12-02 07:45:00,1.5712,1.57225,1.5692,1.5705,300400000.0
2008-12-02 07:50:00,1.5705,1.5712,1.5696,1.5699,359800000.0
2008-12-02 07:55:00,1.5698,1.57065,1.5688,1.5694,545200000.0
2008-12-02 08:00:00,1.5694,1.57025,1.5694,1.56965,440400000.0
2008-12-02 08:05:00,1.56965,1.57015,1.56835,1.5693,267200000.0
2008-12-02 08:10:00,1.56935,1.5703,1.5689,1.5696,410800000.0
2008-12-02 08:15:00,1.56945,1.57055,1.5694,1.57025,228800000.0
2008-12-02 08:20:00,1.57035,1.57085,1.5696,1.57065,248200000.0
2008-12-02 08:25:00,1.57065,1.5707,1.5699,1.5699,235800000.0
2008-12-02 08:30:00,1.5699,1.5702,1.5699,1.5699,153000000.0
2008-12-02 08:35:00,1.5699,1.5732,1.5699,1.57165,454200000.0
2008-12-02 08:40:00,1.57165,1.5719,1.56965,1.56995,281200000.0
2008-12-02 08:45:00,1.56995,1.5715,1.5695,1.57095,409200000.0
2008-12-02 08:50:00,1.57105,1.57105,1.5693,1.56985,352000000.0
2008-12-02 08:55:00,1.56985,1.56985,1.56845,1.5688,305600000.0
2008-12-02 09:00:00,1.5687,1.5701,1.5687,1.56925,256400000.0
2008-12-02 09:05:00,1.56925,1.5705,1.56875,1.5701,500200000.0
2008-12-02 09:10:00,1.5701,1.5701,1.56845,1.56915,346200000.0
2008-12-02 09:15:00,1.5692,1.57015,1.5688,1.5688,398200000.0
2008-12-02 09:20:00,1.5688,1.56945,1.5688,1.56895,276400000.0
2008-12-02 09:25:00,1.56905,1.571,1.5688,1.56995,698000000.0
2008-12-02 09:30:00,1.5701,1.5715,1.56945,1.57095,549600000.0
2008-12-02 09:35:00,1.57095,1.57205,1.57065,1.57185,513800000.0
2008-12-02 09:40:00,1.57185,1.57185,1.57055,1.57065,446400000.0
2008-12-02 09:45:00,1.57065,1.5724,1.5705,1.5715,526800000.0
2008-12-02 09:50:00,1.5715,1.5731,1.5709,1.5726,804400000.0
2008-12-02 09:55:00,1.5726,1.5733,1.57065,1.5724,637500000.0
2008-12-02 10:00:00,1.57235,1.5732,1.56955,1.5699,832200000.0
2008-12-02 10:05:00,1.5699,1.57065,1.56895,1.569,1040800000.0
2008-12-02 10:10:00,1.56925,1.57115,1.5685,1.56885,812400000.0
2008-12-02 10:15:00,1.56895,1.5703,1.5679,1.56885,914400000.0
2008-12-02 10:20:00,1.5688,1.5696,1.568,1.56915,831400000.0
2008-12-02 10:25:00,1.56915,1.5708,1.56835,1.56955,892400000.0
2008-12-02 10:30:00,1.56965,1.57045,1.5692,1.5697,650000000.0
2008-12-02 10:35:00,1.56965,1.5709,1.5695,1.5697,719100000.0
2008-12-02 10:40:00,1.5696,1.5715,1.56915,1.5708,782200000.0
2008-12-02 10:45:00,1.57085,1.5716,1.57005,1.57065,734000000.0
2008-12-02 10:50:00,1.5705,1.5709,1.56715,1.56885,875600000.0
2008-12-02 10:55:00,1.56895,1.57035,1.56855,1.57035,830400000.0
2008-12-02 11:00:00,1.57035,1.5713,1.5698,1.57125,704400000.0
2008-12-02 11:05:00,1.57125,1.57275,1.57005,1.57135,971400000.0
2008-12-02 11:10:00,1.57125,1.57325,1.5705,1.57205,752600000.0
2008-12-02 11:15:00,1.57205,1.5735,1.5718,1.57195,891600000.0
2008-12-02 11:20:00,1.5719,1.5736,1.57165,1.57205,916800000.0
2008-12-02 11:25:00,1.572,1.5738,1.5717,1.5722,717600000.0
2008-12-02 11:30:00,1.57215,1.5723,1.57115,1.57145,651800000.0
2008-12-02 11:35:00,1.5719,1.57395,1.57155,1.57395,657400000.0
2008-12-02 11:40:00,1.57395,1.57445,1.572,1.5725,532600000.0
2008-12-02 11:45:00,1.5724,1.5737,1.5715,1.57325,807400000.0
2008-12-02 11:50:00,1.57325,1.5738,1.57215,1.57215,723100000.0
2008-12-02 11:55:00,1.5722,1.5745,1.5717,1.57325,686600000.0
2008-12-02 12:00:00,1.5732,1.57425,1.5728,1.57375,1069640000.0
2008-12-02 12:05:00,1.57385,1.57445,1.5724,1.57305,1064100000.0
2008-12-02 12:10:00,1.573,1.57675,1.57275,1.5766,714600000.0
2008-12-02 12:15:00,1.57655,1.5774,1.57425,1.5757,956700000.0
2008-12-02 12:20:00,1.5758,1.57665,1.5753,1.5753,757200000.0
2008-12-02 12:25:00,1.5754,1.57805,1.57535,1.5774,787200000.0
2008-12-02 12:30:00,1.57735,1.57745,1.5744,1.57525,653600000.0
2008-12-02 12:35:00,1.57525,1.5755,1.5735,1.57415,922800000.0
2008-12-02 12:40:00,1.574,1.57405,1.5719,1.5724,778200000.0
2008-12-02 12:45:00,1.5724,1.5738,1.57195,1.57355,779800000.0
2008-12-02 12:50:00,1.57355,1.5752,1.5734,1.57475,622600000.0
2008-12-02 12:55:00,1.57475,1.57535,1.57425,1.57485,912200000.0
2008-12-02 13:00:00,1.57495,1.5773,1.57455,1.57635,800600000.0
2008-12-02 13:05:00,1.57635,1.57645,1.574,1.57585,770800000.0
2008-12-02 13:10:00,1.5758,1.5764,1.5743,1.5743,554200000.0
2008-12-02 13:15:00,1.57435,1.5771,1.57425,1.5764,710800000.0
2008-12-02 13:20:00,1.57635,1.57655,1.5757,1.57605,648400000.0
2008-12-02 13:25:00,1.5761,1.5762,1.57405,1.57475,489800000.0
2008-12-02 13:30:00,1.57485,1.57505,1.5736,1.5745,402400000.0
2008-12-02 13:35:00,1.5745,1.5751,1.57365,1.575,392800000.0
2008-12-02 13:40:00,1.575,1.57555,1.5742,1.5744,512400000.0
2008-12-02 13:45:00,1.5744,1.57475,1.5737,1.57385,220800000.0
2008-12-02 13:50:00,1.5738,1.575,1.572,1.5738,615200000.0
2008-12-02 13:55:00,1.57375,1.5765,1.5736,1.576,686200000.0
2008-12-02 14:00:00,1.576,1.57705,1.5739,1.575,590700000.0
2008-12-02 14:05:00,1.57505,1.57525,1.57405,1.57425,527400000.0
2008-12-02 14:10:00,1.57425,1.575,1.57235,1.5725,756200000.0
2008-12-02 14:15:00,1.5725,1.57645,1.5719,1.57515,769200000.0
2008-12-02 14:20:00,1.575,1.57615,1.5721,1.57495,1110600000.0
2008-12-02 14:25:00,1.5749,1.57745,1.5748,1.57535,1064200000.0
2008-12-02 14:30:00,1.57545,1.5771,1.57475,1.5771,824800000.0
2008-12-02 14:35:00,1.57705,1.5775,1.576,1.5767,683600000.0
2008-12-02 14:40:00,1.5767,1.5785,1.57625,1.5778,882200000.0
2008-12-02 14:45:00,1.5778,1.5781,1.5767,1.57775,643000000.0
2008-12-02 14:50:00,1.57775,1.58125,1.57775,1.5794,879600000.0
2008-12-02 14:55:00,1.5794,1.58025,1.5775,1.5797,1041400000.0
2008-12-02 15:00:00,1.5797,1.58005,1.57765,1.5778,929200000.0
2008-12-02 15:05:00,1.5778,1.57955,1.577,1.57865,747400000.0
2008-12-02 15:10:00,1.5788,1.57885,1.5729,1.57495,969780000.0
2008-12-02 15:15:00,1.57495,1.5764,1.5734,1.57355,1068240000.0
2008-12-02 15:20:00,1.5736,1.57645,1.57335,1.5751,957800000.0
2008-12-02 15:25:00,1.57515,1.57785,1.57485,1.57575,929200000.0
2008-12-02 15:30:00,1.57575,1.576,1.5741,1.5748,967600000.0
2008-12-02 15:35:00,1.5748,1.57835,1.5748,1.57735,1054600000.0
2008-12-02 15:40:00,1.57725,1.5784,1.5767,1.5771,691000000.0
2008-12-02 15:45:00,1.57705,1.5776,1.5763,1.57725,755400000.0
2008-12-02 15:50:00,1.5772,1.57815,1.57585,1.5766,758200000.0
2008-12-02 15:55:00,1.5766,1.58035,1.57635,1.5801,912800000.0
2008-12-02 16:00:00,1.5801,1.58085,1.57865,1.5806,838200000.0
2008-12-02 16:05:00,1.5806,1.58125,1.5796,1.5803,727440000.0
2008-12-02 16:10:00,1.5803,1.5811,1.57865,1.5796,906400000.0
2008-12-02 16:15:00,1.5795,1.581,1.5747,1.5761,1052700000.0
2008-12-02 16:20:00,1.57605,1.58145,1.576,1.5806,1029400000.0
2008-12-02 16:25:00,1.5806,1.58195,1.5804,1.58125,786200000.0
2008-12-02 16:30:00,1.5813,1.5822,1.58045,1.5811,1001900000.0
2008-12-02 16:35:00,1.5811,1.5814,1.57875,1.5807,1056200000.0
2008-12-02 16:40:00,1.5806,1.58185,1.58,1.5811,1169000000.0
2008-12-02 16:45:00,1.5811,1.58445,1.581,1.584,1161400000.0
2008-12-02 16:50:00,1.58415,1.5853,1.58245,1.5852,1133000000.0
2008-12-02 16:55:00,1.5853,1.5864,1.5842,1.5853,1065600000.0
2008-12-02 17:00:00,1.5854,1.5877,1.5853,1.5862,1020940000.0
2008-12-02 17:05:00,1.58635,1.588,1.58465,1.5855,1139040000.0
2008-12-02 17:10:00,1.5855,1.58765,1.58395,1.5851,1091900000.0
2008-12-02 17:15:00,1.58525,1.5872,1.5851,1.58685,952700000.0
2008-12-02 17:20:00,1.58685,1.58845,1.58625,1.5869,1063000000.0
2008-12-02 17:25:00,1.58685,1.58685,1.5845,1.58615,895600000.0
2008-12-02 17:30:00,1.58615,1.58655,1.58415,1.58475,913000000.0
2008-12-02 17:35:00,1.5846,1.58525,1.5835,1.5841,1062800000.0
2008-12-02 17:40:00,1.584,1.58465,1.58255,1.58275,944800000.0
2008-12-02 17:45:00,1.5827,1.58375,1.5821,1.58305,982700000.0
2008-12-02 17:50:00,1.583,1.5835,1.5809,1.5818,1052000000.0
2008-12-02 17:55:00,1.5818,1.5833,1.58015,1.5833,966440000.0
2008-12-02 18:00:00,1.58315,1.5832,1.5802,1.581,1026200000.0
2008-12-02 18:05:00,1.5809,1.5838,1.58075,1.58345,751700000.0
2008-12-02 18:10:00,1.58345,1.584,1.58215,1.58245,858200000.0
2008-12-02 18:15:00,1.58225,1.58435,1.5819,1.58345,1116600000.0
2008-12-02 18:20:00,1.5834,1.58475,1.58245,1.58425,904600000.0
2008-12-02 18:25:00,1.58415,1.58625,1.5837,1.5859,1030600000.0
2008-12-02 18:30:00,1.5859,1.5866,1.58265,1.58285,903240000.0
2008-12-02 18:35:00,1.5827,1.58525,1.58265,1.5839,765000000.0
2008-12-02 18:40:00,1.58395,1.5845,1.5809,1.5811,879640000.0
2008-12-02 18:45:00,1.58135,1.5836,1.5804,1.5811,869800000.0
2008-12-02 18:50:00,1.58115,1.5823,1.57995,1.5817,938600000.0
2008-12-02 18:55:00,1.5817,1.58255,1.5802,1.5804,948480000.0
2008-12-02 19:00:00,1.5804,1.5828,1.5804,1.58245,644400000.0
2008-12-02 19:05:00,1.5824,1.58545,1.5821,1.58505,628200000.0
2008-12-02 19:10:00,1.58505,1.5853,1.5815,1.58265,854800000.0
2008-12-02 19:15:00,1.58265,1.58325,1.58055,1.5822,627200000.0
2008-12-02 19:20:00,1.58225,1.58305,1.58065,1.5814,460600000.0
2008-12-02 19:25:00,1.58135,1.58285,1.58025,1.5807,495600000.0
2008-12-02 19:30:00,1.58075,1.58125,1.57905,1.5803,603200000.0
2008-12-02 19:35:00,1.5806,1.58145,1.5798,1.58125,485000000.0
2008-12-02 19:40:00,1.58115,1.5822,1.58025,1.5822,450800000.0
2008-12-02 19:45:00,1.58205,1.58335,1.5818,1.58275,285600000.0
2008-12-02 19:50:00,1.58285,1.58415,1.5818,1.584,502000000.0
2008-12-02 19:55:00,1.5841,1.5852,1.5831,1.5837,492000000.0
2008-12-02 20:00:00,1.58365,1.5847,1.5826,1.58435,630400000.0
2008-12-02 20:05:00,1.5845,1.5851,1.5824,1.58275,662600000.0
2008-12-02 20:10:00,1.5826,1.58465,1.58195,1.5843,622000000.0
2008-12-02 20:15:00,1.58435,1.5856,1.58395,1.5847,598200000.0
2008-12-02 20:20:00,1.58465,1.587,1.5843,1.58605,485800000.0
2008-12-02 20:25:00,1.5861,1.58625,1.58525,1.58575,504400000.0
2008-12-02 20:30:00,1.58575,1.58795,1.58495,1.58695,511640000.0
2008-12-02 20:35:00,1.5871,1.5879,1.58545,1.5868,599800000.0
2008-12-02 20:40:00,1.5865,1.58735,1.5855,1.5859,916200000.0
2008-12-02 20:45:00,1.58585,1.58905,1.58545,1.58845,780200000.0
2008-12-02 20:50:00,1.58845,1.58985,1.5873,1.58865,747400000.0
2008-12-02 20:55:00,1.5887,1.5945,1.5886,1.59375,687200000.0
2008-12-02 21:00:00,1.5935,1.5966,1.59335,1.5948,839600000.0
2008-12-02 21:05:00,1.59465,1.596,1.59465,1.59525,826800000.0
2008-12-02 21:10:00,1.5952,1.59635,1.5941,1.59445,791200000.0
2008-12-02 21:15:00,1.59445,1.595,1.5933,1.5942,636600000.0
2008-12-02 21:20:00,1.59425,1.59435,1.59225,1.59355,638200000.0
2008-12-02 21:25:00,1.59355,1.594,1.59245,1.59395,606200000.0
2008-12-02 21:30:00,1.594,1.5954,1.5931,1.594,829000000.0
2008-12-02 21:35:00,1.59425,1.59455,1.5916,1.59185,570200000.0
2008-12-02 21:40:00,1.59205,1.59365,1.592,1.59325,725400000.0
2008-12-02 21:45:00,1.5932,1.5935,1.59185,1.5929,759400000.0
2008-12-02 21:50:00,1.59285,1.5946,1.59275,1.5934,623800000.0
2008-12-02 21:55:00,1.5935,1.5945,1.59205,1.59205,619600000.0
2008-12-02 22:00:00,1.59185,1.59295,1.5916,1.59235,504200000.0
2008-12-02 22:05:00,1.59235,1.59345,1.5921,1.59295,406000000.0
2008-12-02 22:10:00,1.5929,1.5942,1.5928,1.5928,481600000.0
2008-12-02 22:15:00,1.5928,1.5941,1.59265,1.59345,489400000.0
2008-12-02 22:20:00,1.59365,1.59475,1.5928,1.5936,700400000.0
2008-12-02 22:25:00,1.59365,1.59455,1.59215,1.59275,511400000.0
2008-12-02 22:30:00,1.59275,1.5939,1.5915,1.5919,545000000.0
2008-12-02 22:35:00,1.59195,1.59215,1.5899,1.5908,768200000.0
2008-12-02 22:40:00,1.5908,1.5951,1.59065,1.5951,655600000.0
2008-12-02 22:45:00,1.5951,1.59545,1.5929,1.593,563400000.0
2008-12-02 22:50:00,1.59305,1.5935,1.5911,1.5929,646400000.0
2008-12-02 22:55:00,1.5926,1.5926,1.5887,1.5893,562240000.0
2008-12-02 23:00:00,1.5893,1.5916,1.58905,1.59005,415400000.0
2008-12-02 23:05:00,1.59005,1.5908,1.58835,1.58835,399200000.0
2008-12-02 23:10:00,1.58855,1.58985,1.58835,1.58985,438400000.0
2008-12-02 23:15:00,1.5899,1.5926,1.58975,1.59185,331200000.0
2008-12-02 23:20:00,1.59185,1.59265,1.5906,1.5907,207200000.0
2008-12-02 23:25:00,1.59085,1.59235,1.59075,1.592,199600000.0
2008-12-02 23:30:00,1.5919,1.59305,1.5918,1.59285,276000000.0
2008-12-02 23:35:00,1.5929,1.5929,1.591,1.5912,532000000.0
2008-12-02 23:40:00,1.5912,1.59205,1.58915,1.5899,363800000.0
2008-12-02 23:45:00,1.59005,1.59015,1.58855,1.58915,265200000.0
2008-12-02 23:50:00,1.58935,1.59035,1.5868,1.587,473000000.0
2008-12-02 23:55:00,1.5873,1.5882,1.584,1.5841,632400000.0
2008-12-03 00:00:00,1.5841,1.5869,1.5836,1.5859,296400000.0
2008-12-03 00:05:00,1.5859,1.5862,1.5804,1.5837,233600000.0
2008-12-03 00:10:00,1.58375,1.58515,1.5837,1.584,119800000.0
2008-12-03 00:15:00,1.584,1.5852,1.5838,1.5841,131200000.0
2008-12-03 00:20:00,1.5842,1.58495,1.5842,1.58465,75600000.0
2008-12-03 00:25:00,1.58465,1.58605,1.5842,1.58585,158400000.0
2008-12-03 00:30:00,1.58585,1.5859,1.58495,1.5855,188800000.0
2008-12-03 00:35:00,1.5854,1.58625,1.5854,1.5857,69600000.0
2008-12-03 00:40:00,1.5857,1.5886,1.5857,1.5872,213200000.0
2008-12-03 00:45:00,1.58755,1.5887,1.5862,1.5878,221800000.0
2008-12-03 00:50:00,1.5878,1.5878,1.5859,1.5867,133600000.0
2008-12-03 00:55:00,1.5866,1.5887,1.5866,1.5887,104800000.0
2008-12-03 01:00:00,1.5886,1.58955,1.5859,1.58805,303800000.0
2008-12-03 01:05:00,1.58805,1.59065,1.5874,1.5896,323400000.0
2008-12-03 01:10:00,1.5895,1.5896,1.5886,1.5886,77200000.0
2008-12-03 01:15:00,1.5886,1.58895,1.5886,1.5886,57800000.0
2008-12-03 01:20:00,1.5886,1.5886,1.5861,1.5861,643000000.0
2008-12-03 01:25:00,1.5861,1.58695,1.58575,1.58695,264800000.0
2008-12-03 01:30:00,1.58675,1.5878,1.586,1.5878,165600000.0
2008-12-03 01:35:00,1.5878,1.5878,1.5865,1.58685,216000000.0
2008-12-03 01:40:00,1.58685,1.58785,1.5861,1.5865,624000000.0
2008-12-03 01:45:00,1.5865,1.58805,1.5865,1.58675,216000000.0
2008-12-03 01:50:00,1.5868,1.58755,1.5865,1.58655,216600000.0
2008-12-03 01:55:00,1.58665,1.58845,1.58665,1.5882,167400000.0
2008-12-03 02:00:00,1.5882,1.5895,1.5877,1.5894,185600000.0
2008-12-03 02:05:00,1.5879,1.5879,1.5877,1.5877,124800000.0
2008-12-03 02:10:00,1.5877,1.5877,1.5877,1.5877,65600000.0
2008-12-03 02:15:00,1.5877,1.5906,1.5876,1.5897,258400000.0
2008-12-03 02:20:00,1.5897,1.58975,1.5885,1.58885,209600000.0
2008-12-03 02:25:00,1.58905,1.5899,1.58835,1.58905,330400000.0
2008-12-03 02:30:00,1.58895,1.5898,1.5885,1.5896,124800000.0
2008-12-03 02:35:00,1.5898,1.59035,1.58905,1.58965,195200000.0
2008-12-03 02:40:00,1.5899,1.5914,1.5899,1.5912,83400000.0
2008-12-03 02:45:00,1.5912,1.59165,1.5903,1.59045,344400000.0
2008-12-03 02:50:00,1.5904,1.59105,1.58855,1.59105,376000000.0
2008-12-03 02:55:00,1.59095,1.591,1.58945,1.5895,224000000.0
2008-12-03 03:00:00,1.5894,1.58975,1.5894,1.5896,110400000.0
2008-12-03 03:05:00,1.5896,1.5904,1.5892,1.58975,200000000.0
2008-12-03 03:10:00,1.58965,1.58985,1.5882,1.5883,184000000.0
2008-12-03 03:15:00,1.5883,1.58925,1.58805,1.5889,286400000.0
2008-12-03 03:20:00,1.58895,1.5905,1.58845,1.5902,219600000.0
2008-12-03 03:25:00,1.59,1.5909,1.58975,1.5903,246000000.0
2008-12-03 03:30:00,1.5903,1.59075,1.5898,1.59065,177600000.0
2008-12-03 03:35:00,1.5907,1.5909,1.59005,1.5909,203200000.0
2008-12-03 03:40:00,1.5907,1.5913,1.5893,1.5899,269800000.0
2008-12-03 03:45:00,1.5899,1.5899,1.5884,1.5884,130400000.0
2008-12-03 03:50:00,1.5884,1.5888,1.5884,1.5884,206600000.0
2008-12-03 03:55:00,1.5884,1.58855,1.588,1.5884,102800000.0
2008-12-03 04:00:00,1.5884,1.5884,1.586,1.5872,254200000.0
2008-12-03 04:05:00,1.5872,1.5876,1.5867,1.58755,100800000.0
2008-12-03 04:10:00,1.58755,1.58785,1.5871,1.5876,195600000.0
2008-12-03 04:15:00,1.58765,1.5878,1.5871,1.5871,343200000.0
2008-12-03 04:20:00,1.5871,1.58735,1.5868,1.5871,310000000.0
2008-12-03 04:25:00,1.5871,1.58735,1.587,1.5871,378400000.0
2008-12-03 04:30:00,1.5874,1.5881,1.5871,1.5881,230400000.0
2008-12-03 04:35:00,1.5881,1.5885,1.5879,1.58815,251200000.0
2008-12-03 04:40:00,1.5881,1.58815,1.5875,1.5876,266000000.0
2008-12-03 04:45:00,1.5874,1.58795,1.58735,1.5878,285800000.0
2008-12-03 04:50:00,1.5878,1.58785,1.5874,1.5877,173600000.0
2008-12-03 04:55:00,1.5877,1.58795,1.5871,1.5874,348000000.0
2008-12-03 05:00:00,1.5874,1.5874,1.58555,1.5868,375600000.0
2008-12-03 05:05:00,1.5868,1.5871,1.58605,1.58655,193000000.0
2008-12-03 05:10:00,1.5865,1.58715,1.5858,1.5866,306000000.0
2008-12-03 05:15:00,1.58675,1.58695,1.58625,1.5867,181200000.0
2008-12-03 05:20:00,1.5867,1.5874,1.5865,1.5873,112000000.0
2008-12-03 05:25:00,1.58735,1.58805,1.5868,1.58745,143800000.0
2008-12-03 05:30:00,1.58735,1.5883,1.5868,1.5868,175200000.0
2008-12-03 05:35:00,1.5869,1.58795,1.5867,1.58735,196800000.0
2008-12-03 05:40:00,1.5874,1.5886,1.58725,1.5874,444600000.0
2008-12-03 05:45:00,1.5874,1.5874,1.5869,1.5874,110000000.0
2008-12-03 05:50:00,1.5874,1.58885,1.5857,1.5876,622200000.0
2008-12-03 05:55:00,1.5876,1.5896,1.5875,1.5885,292800000.0
2008-12-03 06:00:00,1.5887,1.58905,1.5867,1.5886,316400000.0
2008-12-03 06:05:00,1.5886,1.58925,1.58775,1.5882,326400000.0
2008-12-03 06:10:00,1.5882,1.589,1.5873,1.58765,369600000.0
2008-12-03 06:15:00,1.5877,1.5905,1.5876,1.58965,392800000.0
2008-12-03 06:20:00,1.58975,1.5905,1.58915,1.5893,405200000.0
2008-12-03 06:25:00,1.5896,1.5903,1.58945,1.58945,148000000.0
2008-12-03 06:30:00,1.58955,1.5896,1.5879,1.5892,220200000.0
2008-12-03 06:35:00,1.5892,1.58945,1.5862,1.5879,510600000.0
2008-12-03 06:40:00,1.58775,1.5884,1.58715,1.5879,413600000.0
2008-12-03 06:45:00,1.58785,1.58805,1.58685,1.58685,407200000.0
2008-12-03 06:50:00,1.5869,1.58855,1.58645,1.588,799600000.0
2008-12-03 06:55:00,1.588,1.5898,1.5879,1.5893,261600000.0
2008-12-03 07:00:00,1.5893,1.58955,1.58695,1.5887,354400000.0
2008-12-03 07:05:00,1.5884,1.5888,1.58785,1.5882,220600000.0
2008-12-03 07:10:00,1.5882,1.5886,1.58775,1.58805,194400000.0
2008-12-03 07:15:00,1.58805,1.58875,1.5876,1.5885,380800000.0
2008-12-03 07:20:00,1.58845,1.5891,1.5884,1.58905,205400000.0
2008-12-03 07:25:00,1.58905,1.58905,1.5869,1.5871,589400000.0
2008-12-03 07:30:00,1.58705,1.5871,1.58605,1.5863,260800000.0
2008-12-03 07:35:00,1.5864,1.58695,1.5864,1.5866,104000000.0
2008-12-03 07:40:00,1.58665,1.5878,1.58665,1.5878,206400000.0
2008-12-03 07:45:00,1.5876,1.5891,1.5857,1.5859,214400000.0
2008-12-03 07:50:00,1.5886,1.58915,1.5886,1.589,216000000.0
2008-12-03 07:55:00,1.58895,1.5897,1.58865,1.5889,122400000.0
2008-12-03 08:00:00,1.58905,1.59045,1.58875,1.58885,308100000.0
2008-12-03 08:05:00,1.5889,1.5898,1.5884,1.5885,518200000.0
2008-12-03 08:10:00,1.58855,1.58865,1.5884,1.5884,177600000.0
2008-12-03 08:15:00,1.5887,1.58875,1.58695,1.5877,116400000.0
2008-12-03 08:20:00,1.5877,1.5888,1.587,1.58805,709800000.0
2008-12-03 08:25:00,1.58805,1.58915,1.58715,1.5872,522200000.0
2008-12-03 08:30:00,1.5871,1.58765,1.587,1.5875,270000000.0
2008-12-03 08:35:00,1.587,1.5875,1.58565,1.58715,815200000.0
2008-12-03 08:40:00,1.5872,1.5878,1.58665,1.587,649000000.0
2008-12-03 08:45:00,1.587,1.587,1.5859,1.58615,887800000.0
2008-12-03 08:50:00,1.5862,1.5872,1.58615,1.5869,260800000.0
2008-12-03 08:55:00,1.5872,1.58725,1.5866,1.5866,329600000.0
2008-12-03 09:00:00,1.5866,1.58725,1.5866,1.587,616200000.0
2008-12-03 09:05:00,1.587,1.58805,1.5868,1.588,454400000.0
2008-12-03 09:10:00,1.588,1.58845,1.587,1.58715,446800000.0
2008-12-03 09:15:00,1.58715,1.58785,1.58715,1.5876,398400000.0
2008-12-03 09:20:00,1.58765,1.5885,1.58765,1.5883,402000000.0
2008-12-03 09:25:00,1.5883,1.5896,1.58795,1.5892,682600000.0
2008-12-03 09:30:00,1.5893,1.5894,1.5859,1.5866,780000000.0
2008-12-03 09:35:00,1.5866,1.58745,1.5864,1.58715,522400000.0
2008-12-03 09:40:00,1.58705,1.58725,1.5848,1.5863,404200000.0
2008-12-03 09:45:00,1.5863,1.58755,1.58565,1.58705,541200000.0
2008-12-03 09:50:00,1.58695,1.5879,1.58685,1.5873,581800000.0
2008-12-03 09:55:00,1.58735,1.58875,1.58645,1.5879,598800000.0
2008-12-03 10:00:00,1.5879,1.59085,1.5873,1.5892,955400000.0
2008-12-03 10:05:00,1.58905,1.59,1.58875,1.58905,528800000.0
2008-12-03 10:10:00,1.58905,1.58925,1.5851,1.586,805400000.0
2008-12-03 10:15:00,1.586,1.58845,1.5857,1.5877,709200000.0
2008-12-03 10:20:00,1.5877,1.5879,1.5859,1.5874,829400000.0
2008-12-03 10:25:00,1.58735,1.5885,1.58505,1.5866,793800000.0
2008-12-03 10:30:00,1.58655,1.58715,1.58595,1.5867,733000000.0
2008-12-03 10:35:00,1.5866,1.58705,1.584,1.5846,976000000.0
2008-12-03 10:40:00,1.58455,1.58625,1.58445,1.58465,680400000.0
2008-12-03 10:45:00,1.5846,1.58585,1.5829,1.5846,813400000.0
2008-12-03 10:50:00,1.5846,1.5857,1.5846,1.5848,770200000.0
2008-12-03 10:55:00,1.58485,1.58855,1.58435,1.5882,856240000.0
2008-12-03 11:00:00,1.58815,1.5888,1.58645,1.5878,612200000.0
2008-12-03 11:05:00,1.5878,1.58835,1.58625,1.5873,712000000.0
2008-12-03 11:10:00,1.5873,1.58735,1.5832,1.5836,782400000.0
2008-12-03 11:15:00,1.58315,1.5858,1.58225,1.5841,884900000.0
2008-12-03 11:20:00,1.58395,1.58535,1.5835,1.58385,554800000.0
2008-12-03 11:25:00,1.58385,1.58445,1.58295,1.58335,553200000.0
2008-12-03 11:30:00,1.58325,1.58475,1.58325,1.58465,623400000.0
2008-12-03 11:35:00,1.58465,1.58485,1.58255,1.58315,670600000.0
2008-12-03 11:40:00,1.5831,1.5848,1.58295,1.5848,660200000.0
2008-12-03 11:45:00,1.58485,1.5854,1.58415,1.58505,553400000.0
2008-12-03 11:50:00,1.585,1.586,1.5843,1.585,680600000.0
2008-12-03 11:55:00,1.585,1.58595,1.58455,1.58565,632000000.0
2008-12-03 12:00:00,1.5856,1.58655,1.585,1.5865,559400000.0
2008-12-03 12:05:00,1.58655,1.5874,1.5861,1.58705,498000000.0
2008-12-03 12:10:00,1.5871,1.58715,1.5847,1.58525,392400000.0
2008-12-03 12:15:00,1.58525,1.5862,1.5846,1.5855,602000000.0
2008-12-03 12:20:00,1.58535,1.5881,1.58525,1.5857,754000000.0
2008-12-03 12:25:00,1.58565,1.5857,1.5821,1.58225,726400000.0
2008-12-03 12:30:00,1.5823,1.5829,1.5804,1.582,695000000.0
2008-12-03 12:35:00,1.5822,1.5863,1.582,1.5841,810900000.0
2008-12-03 12:40:00,1.58405,1.5855,1.58285,1.58405,794600000.0
2008-12-03 12:45:00,1.58405,1.58515,1.5831,1.58505,648000000.0
2008-12-03 12:50:00,1.58495,1.58695,1.5846,1.5857,950200000.0
2008-12-03 12:55:00,1.5858,1.5865,1.5843,1.58535,785200000.0
2008-12-03 13:00:00,1.5853,1.58635,1.5841,1.5849,791800000.0
2008-12-03 13:05:00,1.58495,1.58605,1.58445,1.58575,525400000.0
2008-12-03 13:10:00,1.5859,1.5861,1.5848,1.5855,684800000.0
2008-12-03 13:15:00,1.5856,1.5865,1.5849,1.5857,691400000.0
2008-12-03 13:20:00,1.5857,1.5871,1.5852,1.58575,648200000.0
2008-12-03 13:25:00,1.58585,1.586,1.58475,1.5854,450800000.0
2008-12-03 13:30:00,1.5854,1.5874,1.58515,1.5863,634800000.0
2008-12-03 13:35:00,1.5862,1.5863,1.58515,1.5855,440000000.0
2008-12-03 13:40:00,1.58545,1.58625,1.5841,1.58505,747700000.0
2008-12-03 13:45:00,1.58505,1.5851,1.5829,1.58355,531000000.0
2008-12-03 13:50:00,1.5835,1.5842,1.58185,1.58275,767200000.0
2008-12-03 13:55:00,1.58275,1.5838,1.5821,1.58355,602600000.0
2008-12-03 14:00:00,1.58365,1.5843,1.58045,1.5822,758100000.0
2008-12-03 14:05:00,1.58205,1.58405,1.58135,1.58385,686800000.0
2008-12-03 14:10:00,1.5839,1.58395,1.5831,1.58385,664000000.0
2008-12-03 14:15:00,1.58385,1.5848,1.583,1.58415,606800000.0
2008-12-03 14:20:00,1.58425,1.5851,1.5832,1.58435,624800000.0
2008-12-03 14:25:00,1.58435,1.58575,1.58395,1.58545,699200000.0
2008-12-03 14:30:00,1.5854,1.58595,1.5838,1.5845,593000000.0
2008-12-03 14:35:00,1.5845,1.5852,1.584,1.58435,580600000.0
2008-12-03 14:40:00,1.5844,1.5857,1.58395,1.5852,708600000.0
2008-12-03 14:45:00,1.5851,1.5862,1.5842,1.58495,605200000.0
2008-12-03 14:50:00,1.58505,1.5862,1.584,1.58585,747800000.0
2008-12-03 14:55:00,1.58585,1.5876,1.58525,1.58575,823800000.0
2008-12-03 15:00:00,1.58565,1.5872,1.5852,1.586,659400000.0
2008-12-03 15:05:00,1.58585,1.5867,1.58505,1.58505,709600000.0
2008-12-03 15:10:00,1.58525,1.58715,1.58495,1.58535,839400000.0
2008-12-03 15:15:00,1.58515,1.5879,1.5849,1.5867,879200000.0
2008-12-03 15:20:00,1.58665,1.58735,1.5851,1.5858,954800000.0
2008-12-03 15:25:00,1.5858,1.5867,1.584,1.58575,765800000.0
2008-12-03 15:30:00,1.58575,1.58735,1.58495,1.58585,875700000.0
2008-12-03 15:35:00,1.58585,1.58625,1.58235,1.58255,881140000.0
2008-12-03 15:40:00,1.58255,1.5838,1.58215,1.58315,902300000.0
2008-12-03 15:45:00,1.58315,1.58415,1.5825,1.58345,885200000.0
2008-12-03 15:50:00,1.58355,1.58705,1.58315,1.5866,993600000.0
2008-12-03 15:55:00,1.58685,1.5926,1.5867,1.5916,1001200000.0
2008-12-03 16:00:00,1.5916,1.5957,1.59135,1.5948,994000000.0
2008-12-03 16:05:00,1.595,1.59645,1.5939,1.595,841200000.0
2008-12-03 16:10:00,1.59505,1.59845,1.59505,1.5969,991600000.0
2008-12-03 16:15:00,1.5968,1.59715,1.59595,1.5967,925800000.0
2008-12-03 16:20:00,1.5967,1.59735,1.59475,1.5949,828400000.0
2008-12-03 16:25:00,1.5949,1.59545,1.5935,1.59375,742700000.0
2008-12-03 16:30:00,1.59375,1.5951,1.59335,1.5945,846800000.0
2008-12-03 16:35:00,1.59445,1.59585,1.59415,1.5953,1039500000.0
2008-12-03 16:40:00,1.59525,1.5968,1.59475,1.59595,914200000.0
2008-12-03 16:45:00,1.596,1.59665,1.5942,1.5963,1033600000.0
2008-12-03 16:50:00,1.5963,1.59835,1.59555,1.59735,964400000.0
2008-12-03 16:55:00,1.59755,1.59765,1.59355,1.59355,983600000.0
2008-12-03 17:00:00,1.59355,1.59775,1.5933,1.5969,977840000.0
2008-12-03 17:05:00,1.59695,1.5984,1.5952,1.59645,915300000.0
2008-12-03 17:10:00,1.59655,1.5968,1.59455,1.5949,904300000.0
2008-12-03 17:15:00,1.59495,1.5958,1.5944,1.595,957600000.0
2008-12-03 17:20:00,1.59505,1.59885,1.5935,1.5935,1113700000.0
2008-12-03 17:25:00,1.59325,1.5947,1.5922,1.59375,865400000.0
2008-12-03 17:30:00,1.5937,1.5954,1.59305,1.5951,945400000.0
2008-12-03 17:35:00,1.59515,1.59595,1.5932,1.5932,1000240000.0
2008-12-03 17:40:00,1.59335,1.59695,1.59335,1.5955,1048800000.0
2008-12-03 17:45:00,1.5955,1.59745,1.5954,1.59665,987400000.0
2008-12-03 17:50:00,1.59665,1.59795,1.59635,1.5975,796800000.0
2008-12-03 17:55:00,1.59745,1.59855,1.59365,1.59475,960900000.0
2008-12-03 18:00:00,1.59485,1.5969,1.5944,1.5967,959800000.0
2008-12-03 18:05:00,1.5968,1.59705,1.59375,1.5943,864400000.0
2008-12-03 18:10:00,1.59445,1.5979,1.59445,1.5972,1007200000.0
2008-12-03 18:15:00,1.59725,1.59765,1.5941,1.59445,957200000.0
2008-12-03 18:20:00,1.59435,1.5957,1.5928,1.5936,894200000.0
2008-12-03 18:25:00,1.59365,1.59555,1.5923,1.5937,890400000.0
2008-12-03 18:30:00,1.59365,1.59605,1.5923,1.59235,861600000.0
2008-12-03 18:35:00,1.5924,1.59515,1.592,1.5949,773200000.0
2008-12-03 18:40:00,1.5949,1.5954,1.5921,1.59215,722400000.0
2008-12-03 18:45:00,1.5922,1.59315,1.59135,1.59195,619880000.0
2008-12-03 18:50:00,1.59205,1.59465,1.59165,1.5946,761400000.0
2008-12-03 18:55:00,1.59455,1.59525,1.59255,1.593,979400000.0
2008-12-03 19:00:00,1.593,1.5931,1.5911,1.59225,723400000.0
2008-12-03 19:05:00,1.5922,1.59245,1.589,1.5904,1106200000.0
2008-12-03 19:10:00,1.5905,1.5931,1.5905,1.5917,892440000.0
2008-12-03 19:15:00,1.5919,1.5925,1.5903,1.5912,760400000.0
2008-12-03 19:20:00,1.5913,1.5922,1.5911,1.59215,731600000.0
2008-12-03 19:25:00,1.5921,1.59375,1.5921,1.59275,738000000.0
2008-12-03 19:30:00,1.5926,1.59355,1.5922,1.5922,532000000.0
2008-12-03 19:35:00,1.5923,1.59385,1.59175,1.59305,594400000.0
2008-12-03 19:40:00,1.5928,1.59375,1.5927,1.59365,555600000.0
2008-12-03 19:45:00,1.5937,1.59465,1.59285,1.59315,643200000.0
2008-12-03 19:50:00,1.5932,1.5947,1.5931,1.5939,387600000.0
2008-12-03 19:55:00,1.59385,1.59415,1.5928,1.5929,346000000.0
2008-12-03 20:00:00,1.59285,1.5937,1.5927,1.59275,408000000.0
2008-12-03 20:05:00,1.59285,1.593,1.5919,1.59255,702800000.0
2008-12-03 20:10:00,1.59255,1.59355,1.5922,1.59325,293800000.0
2008-12-03 20:15:00,1.5932,1.5946,1.593,1.59425,390000000.0
2008-12-03 20:20:00,1.5943,1.59595,1.5938,1.5952,543200000.0
2008-12-03 20:25:00,1.5952,1.59675,1.59475,1.5958,508000000.0
2008-12-03 20:30:00,1.5957,1.59815,1.59485,1.59765,514400000.0
2008-12-03 20:35:00,1.59765,1.59805,1.59595,1.59645,563600000.0
2008-12-03 20:40:00,1.59645,1.5969,1.59535,1.59635,651600000.0
2008-12-03 20:45:00,1.59635,1.5978,1.5957,1.59705,522400000.0
2008-12-03 20:50:00,1.5969,1.5972,1.59445,1.59485,580040000.0
2008-12-03 20:55:00,1.59495,1.59555,1.5936,1.59475,504240000.0
2008-12-03 21:00:00,1.5947,1.59585,1.5941,1.5948,470600000.0
2008-12-03 21:05:00,1.5948,1.59575,1.59395,1.59545,573800000.0
2008-12-03 21:10:00,1.5954,1.5958,1.59285,1.59415,768800000.0
2008-12-03 21:15:00,1.5942,1.5952,1.59345,1.5945,866640000.0
2008-12-03 21:20:00,1.59405,1.5945,1.5922,1.59345,554400000.0
2008-12-03 21:25:00,1.59345,1.59455,1.5929,1.59455,605600000.0
2008-12-03 21:30:00,1.59465,1.5949,1.5926,1.5937,632000000.0
2008-12-03 21:35:00,1.5938,1.5953,1.5932,1.59405,658600000.0
2008-12-03 21:40:00,1.594,1.5948,1.5929,1.5929,684000000.0
2008-12-03 21:45:00,1.5929,1.5944,1.5928,1.5928,665600000.0
2008-12-03 21:50:00,1.59295,1.5938,1.5904,1.5938,656400000.0
2008-12-03 21:55:00,1.594,1.5956,1.5925,1.5947,601200000.0
2008-12-03 22:00:00,1.59475,1.59535,1.59365,1.59395,536200000.0
2008-12-03 22:05:00,1.59425,1.59645,1.59385,1.59525,493200000.0
2008-12-03 22:10:00,1.59525,1.59565,1.5942,1.59545,436600000.0
2008-12-03 22:15:00,1.59535,1.5967,1.5944,1.5955,405700000.0
2008-12-03 22:20:00,1.5954,1.59615,1.5953,1.5959,231800000.0
2008-12-03 22:25:00,1.5961,1.5963,1.5944,1.59615,317800000.0
2008-12-03 22:30:00,1.5961,1.5961,1.5931,1.5936,506600000.0
2008-12-03 22:35:00,1.5935,1.5938,1.5918,1.59235,488800000.0
2008-12-03 22:40:00,1.5926,1.59285,1.5895,1.59065,663000000.0
2008-12-03 22:45:00,1.59065,1.5933,1.59065,1.591,628600000.0
2008-12-03 22:50:00,1.591,1.5922,1.5891,1.5916,639200000.0
2008-12-03 22:55:00,1.59155,1.59345,1.59115,1.5929,863400000.0
2008-12-03 23:00:00,1.59285,1.5932,1.5905,1.5914,578800000.0
2008-12-03 23:05:00,1.59045,1.593,1.59045,1.5927,500400000.0
2008-12-03 23:10:00,1.59285,1.5937,1.5928,1.59365,333800000.0
2008-12-03 23:15:00,1.59365,1.59425,1.592,1.5928,498000000.0
2008-12-03 23:20:00,1.5929,1.59295,1.5913,1.5913,400400000.0
2008-12-03 23:25:00,1.5913,1.5913,1.5897,1.5902,179400000.0
2008-12-03 23:30:00,1.5901,1.59105,1.5898,1.5905,321800000.0
2008-12-03 23:35:00,1.59045,1.59085,1.58975,1.5904,171200000.0
2008-12-03 23:40:00,1.59055,1.59175,1.59015,1.5917,150400000.0
2008-12-03 23:45:00,1.59145,1.5926,1.59135,1.5921,171400000.0
2008-12-03 23:50:00,1.5921,1.5932,1.5917,1.5923,324800000.0
2008-12-03 23:55:00,1.5923,1.5937,1.59165,1.59175,258400000.0
2008-12-04 00:00:00,1.59175,1.593,1.59155,1.593,171200000.0
2008-12-04 00:05:00,1.593,1.5934,1.59205,1.59225,184000000.0
2008-12-04 00:10:00,1.5924,1.5936,1.5922,1.59275,380800000.0
2008-12-04 00:15:00,1.59285,1.5945,1.59145,1.5924,223600000.0
2008-12-04 00:20:00,1.5924,1.5931,1.592,1.59295,102400000.0
2008-12-04 00:25:00,1.59295,1.593,1.5926,1.593,83200000.0
2008-12-04 00:30:00,1.59275,1.593,1.5923,1.5923,128000000.0
2008-12-04 00:35:00,1.5923,1.5927,1.592,1.5923,100800000.0
2008-12-04 00:40:00,1.59235,1.5926,1.59175,1.5918,124800000.0
2008-12-04 00:45:00,1.59175,1.59265,1.59175,1.59265,94400000.0
2008-12-04 00:50:00,1.59265,1.5927,1.5923,1.5924,43200000.0
2008-12-04 00:55:00,1.5924,1.5925,1.59225,1.59235,57600000.0
2008-12-04 01:00:00,1.59255,1.59255,1.592,1.592,126000000.0
2008-12-04 01:05:00,1.592,1.5944,1.592,1.59355,145600000.0
2008-12-04 01:10:00,1.59355,1.59395,1.593,1.59395,134400000.0
2008-12-04 01:15:00,1.59395,1.5946,1.5935,1.5938,136400000.0
2008-12-04 01:20:00,1.5938,1.5938,1.5936,1.5938,472000000.0
2008-12-04 01:25:00,1.5938,1.5938,1.5929,1.5936,335200000.0
2008-12-04 01:30:00,1.5938,1.5938,1.5922,1.5922,488000000.0
2008-12-04 01:35:00,1.5922,1.5926,1.5918,1.5925,123200000.0
2008-12-04 01:40:00,1.5925,1.5926,1.5921,1.59235,232000000.0
2008-12-04 01:45:00,1.5925,1.593,1.5923,1.59265,174400000.0
2008-12-04 01:50:00,1.5927,1.5948,1.5924,1.5928,78400000.0
2008-12-04 01:55:00,1.5932,1.5932,1.5928,1.5929,170200000.0
2008-12-04 02:00:00,1.593,1.5944,1.5928,1.5941,461000000.0
2008-12-04 02:05:00,1.59405,1.59555,1.59375,1.594,220500000.0
2008-12-04 02:10:00,1.594,1.59515,1.5921,1.5921,272800000.0
2008-12-04 02:15:00,1.5921,1.5932,1.5918,1.5918,198400000.0
2008-12-04 02:20:00,1.592,1.5927,1.5917,1.5917,46400000.0
2008-12-04 02:25:00,1.5917,1.5938,1.59075,1.59305,120800000.0
2008-12-04 02:30:00,1.5911,1.5955,1.5908,1.59415,383200000.0
2008-12-04 02:35:00,1.5942,1.5948,1.5921,1.594,152000000.0
2008-12-04 02:40:00,1.5941,1.5948,1.594,1.5946,81600000.0
2008-12-04 02:45:00,1.5946,1.5954,1.5942,1.5948,94400000.0
2008-12-04 02:50:00,1.5947,1.5947,1.5926,1.5931,204800000.0
2008-12-04 02:55:00,1.5929,1.5945,1.5928,1.59385,148800000.0
2008-12-04 03:00:00,1.59375,1.59445,1.5935,1.594,174400000.0
2008-12-04 03:05:00,1.5939,1.594,1.5929,1.59335,154000000.0
2008-12-04 03:10:00,1.59315,1.59325,1.59275,1.59285,284000000.0
2008-12-04 03:15:00,1.5929,1.5929,1.59185,1.59215,228400000.0
2008-12-04 03:20:00,1.59215,1.5935,1.59215,1.5928,233600000.0
2008-12-04 03:25:00,1.5932,1.5943,1.593,1.593,118400000.0
2008-12-04 03:30:00,1.59305,1.59435,1.5924,1.59345,201600000.0
2008-12-04 03:35:00,1.5935,1.59455,1.5929,1.5936,230400000.0
2008-12-04 03:40:00,1.5935,1.5941,1.5923,1.5925,279400000.0
2008-12-04 03:45:00,1.59235,1.59295,1.592,1.5923,196400000.0
2008-12-04 03:50:00,1.5923,1.59255,1.5923,1.59245,107200000.0
2008-12-04 03:55:00,1.59235,1.5929,1.59235,1.5928,117200000.0
2008-12-04 04:00:00,1.59275,1.59285,1.5923,1.59285,170800000.0
2008-12-04 04:05:00,1.59275,1.593,1.5923,1.59245,228800000.0
2008-12-04 04:10:00,1.5924,1.59285,1.5924,1.59275,98800000.0
2008-12-04 04:15:00,1.5927,1.59345,1.5926,1.5932,141200000.0
2008-12-04 04:20:00,1.59305,1.59345,1.59285,1.5929,125200000.0
2008-12-04 04:25:00,1.5929,1.5929,1.59225,1.5929,90000000.0
2008-12-04 04:30:00,1.5929,1.5929,1.59245,1.5929,167200000.0
2008-12-04 04:35:00,1.5928,1.5948,1.5922,1.594,286800000.0
2008-12-04 04:40:00,1.594,1.5947,1.5934,1.59405,147200000.0
2008-12-04 04:45:00,1.59395,1.5944,1.59395,1.5941,142400000.0
2008-12-04 04:50:00,1.5941,1.59485,1.5939,1.59485,169040000.0
2008-12-04 04:55:00,1.5946,1.59495,1.5919,1.5928,368700000.0
2008-12-04 05:00:00,1.5928,1.59525,1.5928,1.59345,371200000.0
2008-12-04 05:05:00,1.59335,1.59425,1.5931,1.5942,146400000.0
2008-12-04 05:10:00,1.59425,1.59425,1.59335,1.5942,145200000.0
2008-12-04 05:15:00,1.594,1.5946,1.59285,1.5936,346400000.0
2008-12-04 05:20:00,1.5929,1.5936,1.5929,1.59335,150800000.0
2008-12-04 05:25:00,1.5933,1.5942,1.5917,1.5942,209600000.0
2008-12-04 05:30:00,1.5942,1.5943,1.59255,1.59315,276800000.0
2008-12-04 05:35:00,1.5932,1.5943,1.5928,1.5941,982600000.0
2008-12-04 05:40:00,1.59405,1.59405,1.5929,1.59305,276000000.0
2008-12-04 05:45:00,1.59305,1.59345,1.5921,1.5923,473600000.0
2008-12-04 05:50:00,1.5924,1.5935,1.592,1.5933,8000000.0
2008-12-04 05:55:00,1.5934,1.5934,1.5926,1.593,8000000.0
2008-12-04 06:00:00,1.5929,1.5931,1.5919,1.5928,8000000.0
2008-12-04 06:05:00,1.5929,1.5968,1.5917,1.5955,8000000.0
2008-12-04 06:10:00,1.5954,1.5958,1.5939,1.5946,8000000.0
2008-12-04 06:15:00,1.5944,1.5954,1.5942,1.5954,8000000.0
2008-12-04 06:20:00,1.5955,1.5959,1.5948,1.5953,8000000.0
2008-12-04 06:25:00,1.5954,1.5956,1.5944,1.595,8000000.0
2008-12-04 06:30:00,1.5949,1.5949,1.5923,1.5929,8000000.0
2008-12-04 06:35:00,1.593,1.5944,1.593,1.5938,8000000.0
2008-12-04 06:40:00,1.5937,1.5942,1.5928,1.5932,8000000.0
2008-12-04 06:45:00,1.5933,1.5945,1.5933,1.5936,8000000.0
2008-12-04 06:50:00,1.5937,1.5941,1.5935,1.5939,8000000.0
2008-12-04 06:55:00,1.594,1.5947,1.5935,1.5942,8000000.0
2008-12-04 07:00:00,1.5943,1.5951,1.594,1.595,8000000.0
2008-12-04 07:05:00,1.5951,1.5952,1.5946,1.5947,8000000.0
2008-12-04 07:10:00,1.5948,1.5948,1.5936,1.5936,8000000.0
2008-12-04 07:15:00,1.5935,1.5938,1.5926,1.5937,8000000.0
2008-12-04 07:20:00,1.5938,1.5951,1.5923,1.5938,11200000.0
2008-12-04 07:25:00,1.5937,1.5947,1.5936,1.59465,24000000.0
2008-12-04 07:30:00,1.5943,1.5955,1.5932,1.5948,77600000.0
2008-12-04 07:35:00,1.5947,1.5961,1.5932,1.5949,152800000.0
2008-12-04 07:40:00,1.59355,1.595,1.5932,1.5932,76000000.0
2008-12-04 07:45:00,1.5932,1.5942,1.5932,1.5935,181600000.0
2008-12-04 07:50:00,1.5935,1.59395,1.5935,1.5936,247200000.0
2008-12-04 07:55:00,1.59375,1.5946,1.5935,1.5941,305600000.0
2008-12-04 08:00:00,1.5941,1.59505,1.5938,1.59495,437200000.0
2008-12-04 08:05:00,1.595,1.59525,1.59445,1.5948,314400000.0
2008-12-04 08:10:00,1.59475,1.59485,1.5935,1.5935,380000000.0
2008-12-04 08:15:00,1.5935,1.59375,1.5935,1.59365,178000000.0
2008-12-04 08:20:00,1.5937,1.5941,1.592,1.59385,398000000.0
2008-12-04 08:25:00,1.5939,1.59455,1.5938,1.59435,298800000.0
2008-12-04 08:30:00,1.5944,1.5955,1.5944,1.5947,202000000.0
2008-12-04 08:35:00,1.5951,1.5954,1.5944,1.595,365200000.0
2008-12-04 08:40:00,1.595,1.59555,1.59415,1.5942,335200000.0
2008-12-04 08:45:00,1.59425,1.5951,1.59345,1.594,361600000.0
2008-12-04 08:50:00,1.594,1.595,1.5933,1.5935,316800000.0
2008-12-04 08:55:00,1.5935,1.59445,1.5935,1.5939,223600000.0
2008-12-04 09:00:00,1.59395,1.5947,1.59275,1.59275,297600000.0
2008-12-04 09:05:00,1.5928,1.595,1.5923,1.59445,139600000.0
2008-12-04 09:10:00,1.59435,1.5953,1.5928,1.59295,416800000.0
2008-12-04 09:15:00,1.593,1.59635,1.593,1.5945,753600000.0
2008-12-04 09:20:00,1.59415,1.5965,1.5923,1.5941,345600000.0
2008-12-04 09:25:00,1.59415,1.59835,1.59365,1.5973,602400000.0
2008-12-04 09:30:00,1.5973,1.59785,1.5954,1.59685,579800000.0
2008-12-04 09:35:00,1.5968,1.59685,1.59475,1.5957,365800000.0
2008-12-04 09:40:00,1.59575,1.597,1.59515,1.596,733800000.0
2008-12-04 09:45:00,1.5962,1.5962,1.5941,1.59545,675200000.0
2008-12-04 09:50:00,1.5955,1.59625,1.5953,1.5956,201000000.0
2008-12-04 09:55:00,1.59555,1.5961,1.59495,1.5953,755200000.0
2008-12-04 10:00:00,1.5953,1.5983,1.5943,1.59795,895600000.0
2008-12-04 10:05:00,1.5979,1.59855,1.59665,1.59695,698000000.0
2008-12-04 10:10:00,1.5969,1.59855,1.5969,1.5976,883500000.0
2008-12-04 10:15:00,1.5977,1.5988,1.5967,1.5983,532400000.0
2008-12-04 10:20:00,1.59825,1.5984,1.59565,1.59625,805600000.0
2008-12-04 10:25:00,1.59625,1.5967,1.59375,1.595,970800000.0
2008-12-04 10:30:00,1.5951,1.59535,1.59135,1.59305,1168600000.0
2008-12-04 10:35:00,1.59305,1.5934,1.59145,1.59305,888000000.0
2008-12-04 10:40:00,1.59315,1.5937,1.59085,1.59265,1090400000.0
2008-12-04 10:45:00,1.5926,1.5937,1.5917,1.5925,898200000.0
2008-12-04 10:50:00,1.5925,1.59295,1.5914,1.5922,686000000.0
2008-12-04 10:55:00,1.59225,1.59245,1.59015,1.59235,1123200000.0
2008-12-04 11:00:00,1.5922,1.5922,1.58665,1.5893,1245800000.0
2008-12-04 11:05:00,1.58915,1.5908,1.587,1.58845,1100000000.0
2008-12-04 11:10:00,1.58845,1.59205,1.58815,1.59085,909600000.0
2008-12-04 11:15:00,1.5909,1.59135,1.58935,1.58995,862400000.0
2008-12-04 11:20:00,1.58985,1.59115,1.58845,1.5907,1223200000.0
2008-12-04 11:25:00,1.59075,1.5913,1.58825,1.5895,953400000.0
2008-12-04 11:30:00,1.59005,1.59125,1.5886,1.5896,899800000.0
2008-12-04 11:35:00,1.5896,1.5909,1.5894,1.59025,559800000.0
2008-12-04 11:40:00,1.59035,1.5907,1.5875,1.5892,1045400000.0
2008-12-04 11:45:00,1.5894,1.59095,1.58785,1.5906,966800000.0
2008-12-04 11:50:00,1.59,1.5906,1.5881,1.5891,672800000.0
2008-12-04 11:55:00,1.58925,1.59265,1.5892,1.59085,753000000.0
2008-12-04 12:00:00,1.59085,1.5909,1.5895,1.5907,521600000.0
2008-12-04 12:05:00,1.59065,1.59065,1.5876,1.5879,724400000.0
2008-12-04 12:10:00,1.588,1.5898,1.5868,1.5888,433000000.0
2008-12-04 12:15:00,1.5887,1.5888,1.5875,1.5888,433000000.0
2008-12-04 12:20:00,1.589,1.5909,1.5889,1.5894,433000000.0
2008-12-04 12:25:00,1.5893,1.5917,1.5883,1.5897,433000000.0
2008-12-04 12:30:00,1.5896,1.591,1.5877,1.59,433000000.0
2008-12-04 12:35:00,1.5898,1.5915,1.5892,1.5894,433000000.0
2008-12-04 12:40:00,1.5895,1.5909,1.5884,1.5906,433000000.0
2008-12-04 12:45:00,1.58895,1.591,1.5882,1.5907,477400000.0
2008-12-04 12:50:00,1.5906,1.5919,1.5895,1.5909,445000000.0
2008-12-04 12:55:00,1.591,1.592,1.5884,1.5884,445000000.0
2008-12-04 13:00:00,1.5886,1.5914,1.58555,1.58735,505000000.0
2008-12-04 13:05:00,1.5875,1.5883,1.58665,1.58805,880600000.0
2008-12-04 13:10:00,1.5881,1.5902,1.58685,1.5888,1002900000.0
2008-12-04 13:15:00,1.5888,1.58915,1.58755,1.589,716200000.0
2008-12-04 13:20:00,1.589,1.59095,1.5887,1.58925,915200000.0
2008-12-04 13:25:00,1.58925,1.59205,1.5883,1.58905,952600000.0
2008-12-04 13:30:00,1.58885,1.5912,1.58795,1.5898,965200000.0
2008-12-04 13:35:00,1.5899,1.59145,1.5894,1.5897,876200000.0
2008-12-04 13:40:00,1.58965,1.5913,1.5882,1.59075,1133400000.0
2008-12-04 13:45:00,1.59085,1.59145,1.58825,1.5912,1430400000.0
2008-12-04 13:50:00,1.5912,1.59215,1.58925,1.59115,775400000.0
2008-12-04 13:55:00,1.5911,1.592,1.5883,1.5889,1010200000.0
2008-12-04 14:00:00,1.5889,1.59245,1.5886,1.59175,1186800000.0
2008-12-04 14:05:00,1.5917,1.5937,1.58925,1.593,1182000000.0
2008-12-04 14:10:00,1.59315,1.59465,1.5916,1.59235,1104800000.0
2008-12-04 14:15:00,1.59235,1.59315,1.5897,1.5897,882600000.0
2008-12-04 14:20:00,1.58985,1.5911,1.58985,1.59015,720200000.0
2008-12-04 14:25:00,1.5902,1.5923,1.58995,1.59145,985800000.0
2008-12-04 14:30:00,1.5914,1.59315,1.59115,1.5912,1075400000.0
2008-12-04 14:35:00,1.59125,1.59365,1.59125,1.59315,867000000.0
2008-12-04 14:40:00,1.5933,1.5946,1.5912,1.5933,710600000.0
2008-12-04 14:45:00,1.5933,1.5952,1.5925,1.59355,925200000.0
2008-12-04 14:50:00,1.59365,1.59575,1.5919,1.59545,951000000.0
2008-12-04 14:55:00,1.59545,1.59555,1.5923,1.59305,920240000.0
2008-12-04 15:00:00,1.593,1.59405,1.59255,1.59375,727200000.0
2008-12-04 15:05:00,1.5937,1.59475,1.5932,1.59405,877400000.0
2008-12-04 15:10:00,1.594,1.5971,1.5939,1.595,947000000.0
2008-12-04 15:15:00,1.59485,1.59595,1.59335,1.59415,1091100000.0
2008-12-04 15:20:00,1.5941,1.5966,1.5937,1.5964,1049200000.0
2008-12-04 15:25:00,1.59635,1.5973,1.5951,1.5957,857600000.0
2008-12-04 15:30:00,1.5957,1.5962,1.59365,1.59515,1003600000.0
2008-12-04 15:35:00,1.5952,1.596,1.5937,1.5938,835800000.0
2008-12-04 15:40:00,1.5939,1.5966,1.5937,1.5966,1099600000.0
2008-12-04 15:45:00,1.5966,1.59705,1.5932,1.5955,1320500000.0
2008-12-04 15:50:00,1.59555,1.5957,1.5924,1.59385,1225600000.0
2008-12-04 15:55:00,1.59385,1.5946,1.5927,1.59365,1052400000.0
2008-12-04 16:00:00,1.59375,1.59505,1.59295,1.5946,1066000000.0
2008-12-04 16:05:00,1.59465,1.5947,1.59195,1.59315,992600000.0
2008-12-04 16:10:00,1.5932,1.59435,1.59275,1.59395,1261000000.0
2008-12-04 16:15:00,1.59395,1.5961,1.593,1.5954,1054200000.0
2008-12-04 16:20:00,1.5954,1.59725,1.59485,1.59645,1200600000.0
2008-12-04 16:25:00,1.59645,1.60185,1.596,1.601,1282200000.0
2008-12-04 16:30:00,1.60105,1.60865,1.59965,1.60865,1299400000.0
2008-12-04 16:35:00,1.6087,1.6095,1.60315,1.6066,1273200000.0
2008-12-04 16:40:00,1.6065,1.6077,1.60385,1.6046,1254200000.0
2008-12-04 16:45:00,1.6046,1.60725,1.6039,1.60455,1087800000.0
2008-12-04 16:50:00,1.6046,1.6061,1.6026,1.6032,1332840000.0
2008-12-04 16:55:00,1.60335,1.60445,1.6018,1.6025,1088800000.0
2008-12-04 17:00:00,1.6025,1.605,1.60165,1.60315,1089200000.0
2008-12-04 17:05:00,1.6031,1.60525,1.60235,1.6046,1045800000.0
2008-12-04 17:10:00,1.6046,1.60505,1.60285,1.6034,1011400000.0
2008-12-04 17:15:00,1.60345,1.6049,1.60305,1.6031,971000000.0
2008-12-04 17:20:00,1.6031,1.6064,1.60295,1.6058,941600000.0
2008-12-04 17:25:00,1.6057,1.60615,1.60285,1.603,928400000.0
2008-12-04 17:30:00,1.60295,1.6058,1.6029,1.6055,797800000.0
2008-12-04 17:35:00,1.6055,1.6082,1.60475,1.60815,1202800000.0
2008-12-04 17:40:00,1.608,1.6093,1.60775,1.60795,1112200000.0
2008-12-04 17:45:00,1.60795,1.6102,1.60775,1.6093,928800000.0
2008-12-04 17:50:00,1.60925,1.61185,1.60885,1.61185,1053840000.0
2008-12-04 17:55:00,1.61195,1.6131,1.6111,1.6128,865800000.0
2008-12-04 18:00:00,1.6129,1.613,1.61125,1.6116,611200000.0
2008-12-04 18:05:00,1.61145,1.61445,1.61125,1.61415,833600000.0
2008-12-04 18:10:00,1.61415,1.61555,1.6124,1.6151,1076400000.0
2008-12-04 18:15:00,1.61515,1.6177,1.614,1.61455,1114300000.0
2008-12-04 18:20:00,1.61465,1.61725,1.6139,1.61425,1304440000.0
2008-12-04 18:25:00,1.61425,1.61675,1.61265,1.61615,1526440000.0
2008-12-04 18:30:00,1.61655,1.61815,1.61525,1.61655,1467800000.0
2008-12-04 18:35:00,1.6166,1.62115,1.61585,1.62095,1216400000.0
2008-12-04 18:40:00,1.62115,1.62115,1.617,1.61905,1105000000.0
2008-12-04 18:45:00,1.6189,1.6189,1.6162,1.6172,1016600000.0
2008-12-04 18:50:00,1.61715,1.6172,1.61115,1.61165,1060000000.0
2008-12-04 18:55:00,1.61165,1.6136,1.6068,1.61015,1362000000.0
2008-12-04 19:00:00,1.6099,1.61345,1.60935,1.61345,843800000.0
2008-12-04 19:05:00,1.6137,1.61405,1.61215,1.6124,712800000.0
2008-12-04 19:10:00,1.6124,1.6127,1.6089,1.6095,681200000.0
2008-12-04 19:15:00,1.60955,1.6142,1.6095,1.61375,784200000.0
2008-12-04 19:20:00,1.6137,1.61755,1.6137,1.61635,709800000.0
2008-12-04 19:25:00,1.6165,1.61685,1.61455,1.6157,731800000.0
2008-12-04 19:30:00,1.6158,1.6173,1.61515,1.61585,440600000.0
2008-12-04 19:35:00,1.61585,1.61635,1.6146,1.61535,558400000.0
2008-12-04 19:40:00,1.6153,1.61675,1.6143,1.61625,436600000.0
2008-12-04 19:45:00,1.6164,1.61705,1.6151,1.6158,513000000.0
2008-12-04 19:50:00,1.6158,1.6159,1.61335,1.61565,593600000.0
2008-12-04 19:55:00,1.61565,1.61765,1.61525,1.61745,504600000.0
2008-12-04 20:00:00,1.61725,1.6183,1.6144,1.61515,638400000.0
2008-12-04 20:05:00,1.6151,1.62235,1.61505,1.62085,928900000.0
2008-12-04 20:10:00,1.6208,1.6232,1.61935,1.62315,665100000.0
2008-12-04 20:15:00,1.62295,1.6282,1.62255,1.62775,815000000.0
2008-12-04 20:20:00,1.62755,1.62895,1.6256,1.6268,849800000.0
2008-12-04 20:25:00,1.62685,1.62755,1.626,1.6261,462400000.0
2008-12-04 20:30:00,1.62605,1.62715,1.62295,1.62305,649000000.0
2008-12-04 20:35:00,1.623,1.62875,1.62275,1.62875,598000000.0
2008-12-04 20:40:00,1.62855,1.6286,1.6274,1.62765,378600000.0
2008-12-04 20:45:00,1.6276,1.62945,1.6273,1.6288,458600000.0
2008-12-04 20:50:00,1.6288,1.63,1.62585,1.62975,570400000.0
2008-12-04 20:55:00,1.62965,1.63105,1.6291,1.63085,368800000.0
2008-12-04 21:00:00,1.63095,1.63145,1.62885,1.6291,404800000.0
2008-12-04 21:05:00,1.62905,1.62955,1.6273,1.6291,576000000.0
2008-12-04 21:10:00,1.6292,1.62995,1.629,1.62905,533000000.0
2008-12-04 21:15:00,1.62905,1.62975,1.62805,1.62805,601200000.0
2008-12-04 21:20:00,1.62815,1.62985,1.62755,1.62795,634200000.0
2008-12-04 21:25:00,1.6279,1.635,1.62715,1.6321,957200000.0
2008-12-04 21:30:00,1.6321,1.6345,1.6312,1.63175,818200000.0
2008-12-04 21:35:00,1.63175,1.63245,1.6312,1.63245,683400000.0
2008-12-04 21:40:00,1.63235,1.6342,1.63235,1.63385,503400000.0
2008-12-04 21:45:00,1.6338,1.6359,1.633,1.6335,932000000.0
2008-12-04 21:50:00,1.63385,1.6353,1.6333,1.6343,624400000.0
2008-12-04 21:55:00,1.63455,1.63545,1.6331,1.634,393800000.0
2008-12-04 22:00:00,1.6341,1.63465,1.63295,1.63365,521800000.0
2008-12-04 22:05:00,1.6337,1.6344,1.6323,1.634,477000000.0
2008-12-04 22:10:00,1.63405,1.63425,1.6319,1.6319,586200000.0
2008-12-04 22:15:00,1.632,1.63375,1.6301,1.6322,821900000.0
2008-12-04 22:20:00,1.6322,1.63325,1.6309,1.6332,539400000.0
2008-12-04 22:25:00,1.63325,1.6345,1.63105,1.63185,499600000.0
2008-12-04 22:30:00,1.63185,1.63395,1.631,1.6315,626800000.0
2008-12-04 22:35:00,1.6315,1.63165,1.6289,1.63115,653800000.0
2008-12-04 22:40:00,1.6313,1.63275,1.63025,1.6321,555800000.0
2008-12-04 22:45:00,1.6321,1.63275,1.6309,1.6313,486400000.0
2008-12-04 22:50:00,1.63145,1.63225,1.63085,1.6319,459640000.0
2008-12-04 22:55:00,1.6319,1.6351,1.63095,1.6345,484800000.0
2008-12-04 23:00:00,1.63455,1.6347,1.63255,1.6333,366600000.0
2008-12-04 23:05:00,1.6333,1.63335,1.63145,1.6319,401200000.0
2008-12-04 23:10:00,1.63195,1.63195,1.62935,1.63015,485800000.0
2008-12-04 23:15:00,1.6301,1.6319,1.6301,1.6311,227600000.0
2008-12-04 23:20:00,1.6313,1.6321,1.63045,1.6318,162600000.0
2008-12-04 23:25:00,1.63195,1.63255,1.6317,1.63195,323200000.0
2008-12-04 23:30:00,1.6319,1.63305,1.63145,1.63285,180200000.0
2008-12-04 23:35:00,1.6327,1.6327,1.6292,1.6299,307400000.0
2008-12-04 23:40:00,1.63155,1.6325,1.63105,1.63125,107800000.0
2008-12-04 23:45:00,1.63125,1.63185,1.6287,1.6318,272200000.0
2008-12-04 23:50:00,1.6318,1.6329,1.6318,1.63255,205600000.0
2008-12-04 23:55:00,1.6326,1.6329,1.62965,1.62965,274000000.0
2008-12-05 00:00:00,1.62965,1.6297,1.62715,1.6277,307400000.0
2008-12-05 00:05:00,1.6277,1.6282,1.6262,1.62715,240000000.0
2008-12-05 00:10:00,1.6269,1.62715,1.62585,1.62595,150400000.0
2008-12-05 00:15:00,1.62595,1.62645,1.62505,1.6259,329000000.0
2008-12-05 00:20:00,1.6259,1.6278,1.6246,1.6274,385400000.0
2008-12-05 00:25:00,1.6273,1.62875,1.6268,1.6276,760800000.0
2008-12-05 00:30:00,1.6276,1.6302,1.62675,1.62815,852000000.0
2008-12-05 00:35:00,1.6282,1.63005,1.6282,1.6299,212000000.0
2008-12-05 00:40:00,1.6299,1.6306,1.6294,1.6301,267200000.0
2008-12-05 00:45:00,1.6304,1.6313,1.6301,1.6311,256200000.0
2008-12-05 00:50:00,1.6311,1.63375,1.63075,1.6316,245800000.0
2008-12-05 00:55:00,1.6316,1.63215,1.6314,1.6316,373400000.0
2008-12-05 01:00:00,1.6316,1.6316,1.6293,1.62975,474000000.0
2008-12-05 01:05:00,1.62985,1.6311,1.62975,1.6304,673600000.0
2008-12-05 01:10:00,1.6304,1.6306,1.6302,1.63025,176400000.0
2008-12-05 01:15:00,1.63025,1.63065,1.6285,1.63065,59600000.0
2008-12-05 01:20:00,1.63065,1.63065,1.6302,1.6303,215800000.0
2008-12-05 01:25:00,1.63035,1.6309,1.6302,1.6302,568600000.0
2008-12-05 01:30:00,1.6302,1.6302,1.6287,1.6302,724000000.0
2008-12-05 01:35:00,1.6302,1.6302,1.62875,1.6293,294400000.0
2008-12-05 01:40:00,1.6292,1.62955,1.6266,1.6293,121000000.0
2008-12-05 01:45:00,1.62935,1.62935,1.6269,1.6279,490400000.0
2008-12-05 01:50:00,1.6279,1.6285,1.6279,1.6285,60800000.0
2008-12-05 01:55:00,1.62855,1.62905,1.6283,1.6286,152000000.0
2008-12-05 02:00:00,1.6286,1.62895,1.6267,1.6279,523200000.0
2008-12-05 02:05:00,1.6279,1.6286,1.6275,1.6275,144000000.0
2008-12-05 02:10:00,1.6275,1.6283,1.6275,1.62825,123200000.0
2008-12-05 02:15:00,1.6282,1.6288,1.62815,1.6283,186800000.0
2008-12-05 02:20:00,1.6271,1.62865,1.6269,1.6284,158400000.0
2008-12-05 02:25:00,1.62855,1.6288,1.6282,1.6285,126800000.0
2008-12-05 02:30:00,1.6283,1.6288,1.6283,1.6286,304400000.0
2008-12-05 02:35:00,1.6285,1.6287,1.6282,1.6283,342400000.0
2008-12-05 02:40:00,1.6283,1.6283,1.6266,1.62715,242400000.0
2008-12-05 02:45:00,1.62715,1.62815,1.6271,1.6277,269000000.0
2008-12-05 02:50:00,1.6277,1.6279,1.6266,1.6266,410400000.0
2008-12-05 02:55:00,1.6266,1.6272,1.6266,1.6266,565600000.0
2008-12-05 03:00:00,1.6266,1.62765,1.6266,1.627,502600000.0
2008-12-05 03:05:00,1.627,1.62725,1.6254,1.6266,197600000.0
2008-12-05 03:10:00,1.6266,1.62795,1.6266,1.62705,312200000.0
2008-12-05 03:15:00,1.6271,1.62755,1.6269,1.62725,1593800002.0
2008-12-05 03:20:00,1.62725,1.6282,1.6271,1.628,394800000.0
2008-12-05 03:25:00,1.62795,1.62905,1.6272,1.62725,398400000.0
2008-12-05 03:30:00,1.62735,1.62785,1.627,1.6276,131400000.0
2008-12-05 03:35:00,1.6276,1.6281,1.62755,1.6277,183400000.0
2008-12-05 03:40:00,1.6278,1.6278,1.6275,1.6275,72000000.0
2008-12-05 03:45:00,1.6278,1.6286,1.6275,1.6286,315200000.0
2008-12-05 03:50:00,1.6285,1.6285,1.62805,1.6281,65600000.0
2008-12-05 03:55:00,1.6281,1.6287,1.6279,1.62855,291200000.0
2008-12-05 04:00:00,1.62845,1.62895,1.62705,1.62755,171200000.0
2008-12-05 04:05:00,1.6276,1.6278,1.6266,1.6269,394000000.0
2008-12-05 04:10:00,1.6269,1.6303,1.6266,1.6267,68000000.0
2008-12-05 04:15:00,1.62675,1.62745,1.62675,1.62715,88000000.0
2008-12-05 04:20:00,1.62725,1.6303,1.62695,1.6302,179600000.0
2008-12-05 04:25:00,1.6303,1.6303,1.6269,1.6296,330800000.0
2008-12-05 04:30:00,1.62955,1.63025,1.62885,1.62885,132800000.0
2008-12-05 04:35:00,1.62875,1.62895,1.628,1.6281,97800000.0
2008-12-05 04:40:00,1.6286,1.6301,1.6281,1.6286,15200000.0
2008-12-05 04:45:00,1.62805,1.6286,1.6278,1.62785,100600000.0
2008-12-05 04:50:00,1.62795,1.62935,1.62785,1.6291,136400000.0
2008-12-05 04:55:00,1.62895,1.6296,1.6283,1.62925,129600000.0
2008-12-05 05:00:00,1.62935,1.6295,1.6289,1.62915,78400000.0
2008-12-05 05:05:00,1.6292,1.63015,1.6292,1.62975,160000000.0
2008-12-05 05:10:00,1.6293,1.63055,1.6292,1.63055,91200000.0
2008-12-05 05:15:00,1.6294,1.6306,1.6293,1.6301,227200000.0
2008-12-05 05:20:00,1.63015,1.6302,1.62995,1.6301,132800000.0
2008-12-05 05:25:00,1.6301,1.63045,1.6297,1.62975,75200000.0
2008-12-05 05:30:00,1.62995,1.6304,1.62975,1.63015,170800000.0
2008-12-05 05:35:00,1.63015,1.6304,1.62945,1.6295,143000000.0
2008-12-05 05:40:00,1.62955,1.62995,1.62945,1.6298,178400000.0
2008-12-05 05:45:00,1.6299,1.6304,1.62965,1.63015,199600000.0
2008-12-05 05:50:00,1.6301,1.63085,1.6299,1.6301,258000000.0
2008-12-05 05:55:00,1.62995,1.63005,1.6294,1.6297,99200000.0
2008-12-05 06:00:00,1.62965,1.62985,1.62885,1.62885,107200000.0
2008-12-05 06:05:00,1.629,1.62945,1.6285,1.62945,202400000.0
2008-12-05 06:10:00,1.62935,1.62935,1.6288,1.6293,118400000.0
2008-12-05 06:15:00,1.6301,1.6302,1.62865,1.62875,83200000.0
2008-12-05 06:20:00,1.62875,1.62955,1.62855,1.62945,74000000.0
2008-12-05 06:25:00,1.6295,1.63015,1.62925,1.63015,84800000.0
2008-12-05 06:30:00,1.62985,1.6305,1.62865,1.629,205600000.0
2008-12-05 06:35:00,1.6298,1.6302,1.62905,1.63,98400000.0
2008-12-05 06:40:00,1.63,1.63,1.62845,1.6293,65600000.0
2008-12-05 06:45:00,1.62945,1.62945,1.6277,1.62885,49600000.0
2008-12-05 06:50:00,1.6287,1.6287,1.6279,1.6279,203200000.0
2008-12-05 06:55:00,1.6279,1.62845,1.6279,1.62825,168000000.0
2008-12-05 07:00:00,1.6283,1.6304,1.62825,1.6292,237000000.0
2008-12-05 07:05:00,1.6292,1.63065,1.6292,1.62965,180800000.0
2008-12-05 07:10:00,1.6297,1.6304,1.62965,1.6301,64000000.0
2008-12-05 07:15:00,1.63005,1.6301,1.62935,1.63005,160000000.0
2008-12-05 07:20:00,1.63,1.63015,1.6285,1.6286,121600000.0
2008-12-05 07:25:00,1.62865,1.63,1.62865,1.62925,94200000.0
2008-12-05 07:30:00,1.62935,1.63025,1.62905,1.6295,146400000.0
2008-12-05 07:35:00,1.62955,1.62975,1.6284,1.6288,150400000.0
2008-12-05 07:40:00,1.6289,1.62975,1.62685,1.6285,192000000.0
2008-12-05 07:45:00,1.62835,1.6295,1.6279,1.6279,191200000.0
2008-12-05 07:50:00,1.6279,1.6288,1.6279,1.62875,181600000.0
2008-12-05 07:55:00,1.6288,1.62905,1.6286,1.62875,64000000.0
2008-12-05 08:00:00,1.6287,1.6287,1.6273,1.6281,247200000.0
2008-12-05 08:05:00,1.6282,1.63015,1.6282,1.6298,275200000.0
2008-12-05 08:10:00,1.62985,1.6303,1.6296,1.6297,268400000.0
2008-12-05 08:15:00,1.6297,1.62995,1.6297,1.6298,116000000.0
2008-12-05 08:20:00,1.6298,1.63055,1.62945,1.62955,265600000.0
2008-12-05 08:25:00,1.62955,1.63,1.62895,1.62955,303600000.0
2008-12-05 08:30:00,1.62955,1.6298,1.62875,1.62935,285600000.0
2008-12-05 08:35:00,1.6294,1.6299,1.6279,1.6279,305600000.0
2008-12-05 08:40:00,1.6292,1.6299,1.6292,1.6292,512000000.0
2008-12-05 08:45:00,1.6292,1.6299,1.6292,1.6292,272400000.0
2008-12-05 08:50:00,1.6292,1.6309,1.6292,1.6292,273200000.0
2008-12-05 08:55:00,1.6292,1.6306,1.6292,1.6295,485200000.0
2008-12-05 09:00:00,1.6295,1.6324,1.6292,1.631,572000000.0
2008-12-05 09:05:00,1.6311,1.6328,1.6308,1.63105,327200000.0
2008-12-05 09:10:00,1.631,1.63245,1.63065,1.6307,499600000.0
2008-12-05 09:15:00,1.6306,1.63285,1.6298,1.6323,571200001.0
2008-12-05 09:20:00,1.6326,1.63285,1.62975,1.63275,672000000.0
2008-12-05 09:25:00,1.63285,1.63315,1.6307,1.63085,721800000.0
2008-12-05 09:30:00,1.6308,1.63145,1.6292,1.63015,541800000.0
2008-12-05 09:35:00,1.63025,1.6307,1.62965,1.62985,376000000.0
2008-12-05 09:40:00,1.62985,1.631,1.62985,1.6301,480000000.0
2008-12-05 09:45:00,1.63015,1.63025,1.62805,1.6292,514600000.0
2008-12-05 09:50:00,1.6292,1.6306,1.6277,1.6304,543200000.0
2008-12-05 09:55:00,1.63045,1.63165,1.6301,1.6316,698400000.0
2008-12-05 10:00:00,1.6316,1.6318,1.6294,1.6304,653600000.0
2008-12-05 10:05:00,1.6304,1.6309,1.62875,1.62925,976600000.0
2008-12-05 10:10:00,1.6293,1.63055,1.62915,1.6304,858400000.0
2008-12-05 10:15:00,1.63035,1.6306,1.62865,1.6303,1058600000.0
2008-12-05 10:20:00,1.6304,1.63175,1.63005,1.6307,1059600000.0
2008-12-05 10:25:00,1.63075,1.63165,1.6302,1.63055,621200000.0
2008-12-05 10:30:00,1.63055,1.6311,1.63025,1.63045,652400000.0
2008-12-05 10:35:00,1.6304,1.632,1.6304,1.63095,758200000.0
2008-12-05 10:40:00,1.63095,1.6317,1.6306,1.63095,1025000000.0
2008-12-05 10:45:00,1.63105,1.63135,1.63085,1.63115,547600000.0
2008-12-05 10:50:00,1.63115,1.63255,1.63105,1.63245,778000000.0
2008-12-05 10:55:00,1.63235,1.6332,1.6318,1.6331,628200000.0
2008-12-05 11:00:00,1.63315,1.6333,1.63205,1.6327,555200000.0
2008-12-05 11:05:00,1.6328,1.6329,1.63155,1.6316,571400000.0
2008-12-05 11:10:00,1.6316,1.63415,1.63125,1.6331,731400000.0
2008-12-05 11:15:00,1.633,1.6344,1.6326,1.6339,881800000.0
2008-12-05 11:20:00,1.6339,1.63535,1.6335,1.63435,751600000.0
2008-12-05 11:25:00,1.63435,1.6344,1.63235,1.6326,473000000.0
2008-12-05 11:30:00,1.63255,1.63415,1.63255,1.633,600400000.0
2008-12-05 11:35:00,1.633,1.6342,1.63185,1.6319,912000000.0
2008-12-05 11:40:00,1.6321,1.63235,1.6302,1.63035,917200000.0
2008-12-05 11:45:00,1.6303,1.6304,1.62755,1.6288,1079000000.0
2008-12-05 11:50:00,1.6288,1.63005,1.6267,1.62895,831600000.0
2008-12-05 11:55:00,1.62885,1.62885,1.62585,1.62615,1009200000.0
2008-12-05 12:00:00,1.6262,1.6283,1.6253,1.6276,1051800000.0
2008-12-05 12:05:00,1.6276,1.6283,1.6259,1.62605,882200000.0
2008-12-05 12:10:00,1.6261,1.62865,1.6261,1.6279,920200000.0
2008-12-05 12:15:00,1.6279,1.6288,1.627,1.62765,823000000.0
2008-12-05 12:20:00,1.6278,1.62965,1.62695,1.62715,1048400000.0
2008-12-05 12:25:00,1.62755,1.6281,1.6267,1.6276,659600000.0
2008-12-05 12:30:00,1.6276,1.62845,1.627,1.62785,665600000.0
2008-12-05 12:35:00,1.6277,1.6287,1.62715,1.6282,555200000.0
2008-12-05 12:40:00,1.6282,1.62845,1.6275,1.62785,629400000.0
2008-12-05 12:45:00,1.62785,1.6279,1.6261,1.62615,960000000.0
2008-12-05 12:50:00,1.6262,1.62685,1.62265,1.62305,1473200000.0
2008-12-05 12:55:00,1.62305,1.62505,1.62195,1.624,1052200000.0
2008-12-05 13:00:00,1.62395,1.62435,1.6227,1.62345,892740000.0
2008-12-05 13:05:00,1.62355,1.62355,1.62145,1.6216,1133600000.0
2008-12-05 13:10:00,1.62165,1.62285,1.6215,1.62285,687400000.0
2008-12-05 13:15:00,1.6229,1.62675,1.6226,1.62655,789800000.0
2008-12-05 13:20:00,1.62675,1.62805,1.62635,1.62805,926600000.0
2008-12-05 13:25:00,1.6279,1.6317,1.6276,1.63005,766600000.0
2008-12-05 13:30:00,1.63025,1.63315,1.62945,1.6322,649600000.0
2008-12-05 13:35:00,1.6322,1.6322,1.62995,1.63115,760000000.0
2008-12-05 13:40:00,1.63115,1.63115,1.6283,1.6289,969600000.0
2008-12-05 13:45:00,1.6289,1.631,1.6289,1.63065,813400000.0
2008-12-05 13:50:00,1.63065,1.63065,1.62735,1.6287,918400000.0
2008-12-05 13:55:00,1.6287,1.62885,1.6265,1.6281,750200000.0
2008-12-05 14:00:00,1.6281,1.63325,1.6281,1.63025,1115800000.0
2008-12-05 14:05:00,1.6303,1.63065,1.62865,1.6304,868800000.0
2008-12-05 14:10:00,1.6303,1.6322,1.6299,1.6307,799800000.0
2008-12-05 14:15:00,1.6306,1.6341,1.63055,1.63365,708200000.0
2008-12-05 14:20:00,1.6337,1.63485,1.6323,1.6345,894400000.0
2008-12-05 14:25:00,1.63445,1.63675,1.63415,1.6354,1011000000.0
2008-12-05 14:30:00,1.6354,1.6376,1.6354,1.637,836600000.0
2008-12-05 14:35:00,1.6371,1.6384,1.63675,1.63705,645800000.0
2008-12-05 14:40:00,1.63705,1.638,1.63585,1.63725,605400000.0
2008-12-05 14:45:00,1.63725,1.6378,1.6357,1.6359,804600000.0
2008-12-05 14:50:00,1.6359,1.63635,1.6354,1.6361,632800000.0
2008-12-05 14:55:00,1.6361,1.63745,1.6356,1.6356,760400000.0
2008-12-05 15:00:00,1.6356,1.63715,1.6345,1.63545,1026300000.0
2008-12-05 15:05:00,1.63545,1.6399,1.63445,1.63445,973400000.0
2008-12-05 15:10:00,1.6344,1.63575,1.6334,1.63485,933200000.0
2008-12-05 15:15:00,1.6348,1.63625,1.63395,1.63565,1021200000.0
2008-12-05 15:20:00,1.63575,1.63595,1.6328,1.63365,1106600000.0
2008-12-05 15:25:00,1.63365,1.63565,1.633,1.63395,969500000.0
2008-12-05 15:30:00,1.6341,1.64555,1.63105,1.6411,1346000000.0
2008-12-05 15:35:00,1.64125,1.645,1.64115,1.64395,1308800000.0
2008-12-05 15:40:00,1.64385,1.6446,1.64105,1.64105,1343200000.0
2008-12-05 15:45:00,1.6409,1.6427,1.63935,1.63975,1157000000.0
2008-12-05 15:50:00,1.6397,1.6406,1.63775,1.6391,1381800000.0
2008-12-05 15:55:00,1.6391,1.64115,1.63795,1.64035,1483200000.0
2008-12-05 16:00:00,1.64035,1.6409,1.6362,1.6393,1120800000.0
2008-12-05 16:05:00,1.63965,1.6451,1.6395,1.6434,1178200000.0
2008-12-05 16:10:00,1.6434,1.6441,1.64125,1.6432,1002800000.0
2008-12-05 16:15:00,1.64315,1.6451,1.64185,1.64285,953400000.0
2008-12-05 16:20:00,1.64285,1.64455,1.6414,1.6421,948000000.0
2008-12-05 16:25:00,1.64195,1.6459,1.6416,1.6452,1030800000.0
2008-12-05 16:30:00,1.6452,1.646,1.6429,1.6431,1356400000.0
2008-12-05 16:35:00,1.6432,1.64335,1.63945,1.6415,1303800000.0
2008-12-05 16:40:00,1.6414,1.6423,1.6388,1.64005,1349600000.0
2008-12-05 16:45:00,1.64,1.6424,1.6396,1.6415,1129000000.0
2008-12-05 16:50:00,1.64155,1.64265,1.6408,1.6413,1224800000.0
2008-12-05 16:55:00,1.6413,1.64385,1.64075,1.6427,1442600000.0
2008-12-05 17:00:00,1.6426,1.64455,1.6418,1.6438,1309600000.0
2008-12-05 17:05:00,1.64395,1.64475,1.6437,1.64395,1074800000.0
2008-12-05 17:10:00,1.6439,1.64485,1.6434,1.6437,1218200000.0
2008-12-05 17:15:00,1.64365,1.64475,1.6428,1.6428,1116400000.0
2008-12-05 17:20:00,1.6428,1.6445,1.6417,1.64315,1421400000.0
2008-12-05 17:25:00,1.64295,1.6437,1.6422,1.6433,1200200000.0
2008-12-05 17:30:00,1.6433,1.6442,1.64165,1.6442,1221400000.0
2008-12-05 17:35:00,1.6442,1.64665,1.643,1.64495,1724400000.0
2008-12-05 17:40:00,1.645,1.64645,1.64495,1.64605,1668200000.0
2008-12-05 17:45:00,1.64605,1.64655,1.64305,1.6446,1568800000.0
2008-12-05 17:50:00,1.64455,1.6464,1.6435,1.6456,1074200000.0
2008-12-05 17:55:00,1.64555,1.64835,1.6452,1.6479,1091000000.0
2008-12-05 18:00:00,1.6479,1.6479,1.64555,1.64575,1248800000.0
2008-12-05 18:05:00,1.64575,1.6458,1.64335,1.64385,1198800000.0
2008-12-05 18:10:00,1.64385,1.6443,1.64265,1.6435,1190800000.0
2008-12-05 18:15:00,1.6434,1.64475,1.6431,1.64405,1078000000.0
2008-12-05 18:20:00,1.64405,1.6443,1.6426,1.6441,1103000000.0
2008-12-05 18:25:00,1.6441,1.6446,1.64285,1.644,1178400000.0
2008-12-05 18:30:00,1.6441,1.6441,1.6421,1.64315,1169600000.0
2008-12-05 18:35:00,1.64305,1.64335,1.6401,1.64135,1149400000.0
2008-12-05 18:40:00,1.6414,1.6416,1.63755,1.63905,1147800000.0
2008-12-05 18:45:00,1.63905,1.6405,1.6369,1.6369,1148200000.0
2008-12-05 18:50:00,1.6369,1.63975,1.6369,1.63845,939600000.0
2008-12-05 18:55:00,1.6385,1.6412,1.6379,1.6412,1056000000.0
2008-12-05 19:00:00,1.6412,1.64225,1.6412,1.6419,1055200000.0
2008-12-05 19:05:00,1.6419,1.6425,1.64055,1.6414,825200000.0
2008-12-05 19:10:00,1.6414,1.64215,1.63985,1.6401,632200000.0
2008-12-05 19:15:00,1.64005,1.64125,1.6385,1.64115,759800000.0
2008-12-05 19:20:00,1.64115,1.64165,1.6392,1.6392,760000000.0
2008-12-05 19:25:00,1.6392,1.6392,1.6367,1.63785,890400000.0
2008-12-05 19:30:00,1.63785,1.64005,1.6378,1.63925,666200000.0
2008-12-05 19:35:00,1.6392,1.63985,1.6383,1.6394,437800000.0
2008-12-05 19:40:00,1.63945,1.6396,1.63675,1.6379,656000000.0
2008-12-05 19:45:00,1.6379,1.6379,1.63375,1.63565,737240000.0
2008-12-05 19:50:00,1.6357,1.63685,1.6344,1.63685,696400000.0
2008-12-05 19:55:00,1.6369,1.64,1.6357,1.64,413600000.0
2008-12-05 20:00:00,1.64015,1.64045,1.6366,1.63765,538400000.0
2008-12-05 20:05:00,1.6376,1.63865,1.63655,1.63865,692800000.0
2008-12-05 20:10:00,1.6384,1.63905,1.6371,1.6383,716800000.0
2008-12-05 20:15:00,1.6384,1.63885,1.6365,1.6371,673400000.0
2008-12-05 20:20:00,1.63715,1.6382,1.6356,1.6372,611400000.0
2008-12-05 20:25:00,1.6372,1.63955,1.63665,1.6391,670600000.0
2008-12-05 20:30:00,1.6391,1.63995,1.6383,1.63845,603600000.0
2008-12-05 20:35:00,1.63855,1.6397,1.63745,1.63905,592800000.0
2008-12-05 20:40:00,1.63915,1.63945,1.63755,1.63805,568000000.0
2008-12-05 20:45:00,1.6381,1.6391,1.63355,1.63435,733800000.0
2008-12-05 20:50:00,1.63435,1.63445,1.63155,1.6328,880000000.0
2008-12-05 20:55:00,1.6331,1.6334,1.62905,1.6301,1018600000.0
2008-12-05 21:00:00,1.6301,1.6305,1.62875,1.62895,633400000.0
2008-12-05 21:05:00,1.62935,1.6297,1.62475,1.62745,1029200000.0
2008-12-05 21:10:00,1.62755,1.62955,1.6272,1.62915,918800000.0
2008-12-05 21:15:00,1.62915,1.63015,1.6283,1.62915,669800000.0
2008-12-05 21:20:00,1.62915,1.62995,1.62765,1.6287,662800000.0
2008-12-05 21:25:00,1.62825,1.6285,1.62555,1.62575,822800000.0
2008-12-05 21:30:00,1.6257,1.62595,1.6235,1.62475,870840000.0
2008-12-05 21:35:00,1.62455,1.6266,1.62395,1.62585,908600000.0
2008-12-05 21:40:00,1.62585,1.6261,1.62005,1.6233,1170000000.0
2008-12-05 21:45:00,1.6234,1.6265,1.61975,1.62625,1035400000.0
2008-12-05 21:50:00,1.6262,1.6262,1.62325,1.6235,1056800000.0
2008-12-05 21:55:00,1.6235,1.62365,1.6219,1.6234,1082600000.0
2008-12-05 22:00:00,1.6234,1.6243,1.62055,1.6231,1050800000.0
2008-12-05 22:05:00,1.6231,1.62625,1.6228,1.62335,1154200000.0
2008-12-05 22:10:00,1.62335,1.62495,1.6221,1.6229,1116600000.0
2008-12-05 22:15:00,1.6229,1.6235,1.6194,1.62165,1224800000.0
2008-12-05 22:20:00,1.62165,1.6222,1.6188,1.61975,843000000.0
2008-12-05 22:25:00,1.61965,1.61995,1.6155,1.6164,758800000.0
2008-12-05 22:30:00,1.61635,1.61685,1.61205,1.6142,710200000.0
2008-12-05 22:35:00,1.6142,1.61695,1.6142,1.6165,1007200000.0
2008-12-05 22:40:00,1.6165,1.6174,1.6157,1.6162,761200000.0
2008-12-05 22:45:00,1.6162,1.61655,1.6145,1.61505,613400000.0
2008-12-05 22:50:00,1.61505,1.6158,1.614,1.61535,484600000.0
2008-12-05 22:55:00,1.6154,1.6168,1.61495,1.61575,450400000.0
2008-12-05 23:00:00,1.61575,1.61745,1.61575,1.6173,356800000.0
2008-12-05 23:05:00,1.6173,1.61785,1.6157,1.6157,343600000.0
2008-12-05 23:10:00,1.6157,1.6169,1.6157,1.6161,346200000.0
2008-12-05 23:15:00,1.61615,1.61755,1.61575,1.61725,408200000.0
2008-12-05 23:20:00,1.61735,1.61775,1.617,1.617,138000000.0
2008-12-05 23:25:00,1.617,1.617,1.6146,1.6146,306200000.0
2008-12-05 23:30:00,1.61475,1.61495,1.61235,1.61395,414400000.0
2008-12-05 23:35:00,1.6139,1.6152,1.61375,1.61435,417600000.0
2008-12-05 23:40:00,1.61435,1.6147,1.6111,1.6115,294400000.0
2008-12-05 23:45:00,1.61155,1.614,1.6112,1.6135,369600000.0
2008-12-05 23:50:00,1.6134,1.6165,1.6133,1.61635,437200000.0
2008-12-05 23:55:00,1.6163,1.6197,1.615,1.616,428840000.0
2008-12-08 00:00:00,1.6202,1.6204,1.6166,1.61705,30400000.0
2008-12-08 00:05:00,1.617,1.61785,1.617,1.6174,54400000.0
2008-12-08 00:10:00,1.61765,1.61775,1.6167,1.61685,65600000.0
2008-12-08 00:15:00,1.61685,1.6223,1.61645,1.6171,25600000.0
2008-12-08 00:20:00,1.61715,1.6212,1.617,1.61715,32000000.0
2008-12-08 00:25:00,1.6174,1.6213,1.6174,1.6213,20800000.0
2008-12-08 00:30:00,1.6212,1.6213,1.6177,1.61785,30800000.0
2008-12-08 00:35:00,1.6179,1.61975,1.6178,1.61975,80800000.0
2008-12-08 00:40:00,1.61985,1.62175,1.61985,1.6212,67200000.0
2008-12-08 00:45:00,1.6212,1.6212,1.6205,1.6212,105300000.0
2008-12-08 00:50:00,1.6212,1.6212,1.6205,1.6205,62700000.0
2008-12-08 00:55:00,1.6212,1.6212,1.6203,1.6212,235100000.0
2008-12-08 01:00:00,1.6212,1.62135,1.6211,1.6212,55800000.0
2008-12-08 01:05:00,1.6212,1.6225,1.6212,1.6212,24000000.0
2008-12-08 01:10:00,1.6212,1.6215,1.62015,1.6213,46400000.0
2008-12-08 01:15:00,1.62185,1.6225,1.6212,1.6212,176000000.0
2008-12-08 01:20:00,1.6212,1.6212,1.6212,1.6212,86400000.0
2008-12-08 01:25:00,1.6212,1.6212,1.6212,1.6212,33600000.0
2008-12-08 01:30:00,1.6212,1.6212,1.6212,1.6212,48000000.0
2008-12-08 01:35:00,1.6212,1.6212,1.6212,1.6212,56000000.0
2008-12-08 01:40:00,1.6212,1.6217,1.6212,1.6214,92800000.0
2008-12-08 01:45:00,1.6214,1.62175,1.6212,1.6214,81600000.0
2008-12-08 01:50:00,1.62145,1.62155,1.62135,1.6215,33600000.0
2008-12-08 01:55:00,1.6215,1.62165,1.6212,1.6212,48000000.0
2008-12-08 02:00:00,1.62155,1.62185,1.6212,1.62185,128000000.0
2008-12-08 02:05:00,1.622,1.6229,1.622,1.62255,172800000.0
2008-12-08 02:10:00,1.62245,1.6231,1.6219,1.6221,227600000.0
2008-12-08 02:15:00,1.622,1.6242,1.6217,1.6235,264000000.0
2008-12-08 02:20:00,1.6235,1.62365,1.6219,1.622,292000000.0
2008-12-08 02:25:00,1.6221,1.6221,1.6201,1.6213,288000000.0
2008-12-08 02:30:00,1.6215,1.6234,1.6206,1.62085,144000000.0
2008-12-08 02:35:00,1.62095,1.6228,1.62085,1.6226,249600000.0
2008-12-08 02:40:00,1.62265,1.623,1.62225,1.623,294800000.0
2008-12-08 02:45:00,1.623,1.6246,1.62235,1.6237,352000000.0
2008-12-08 02:50:00,1.62345,1.6241,1.62275,1.62315,279600000.0
2008-12-08 02:55:00,1.62315,1.62385,1.6225,1.6229,111200000.0
2008-12-08 03:00:00,1.62295,1.62385,1.6209,1.62325,206400000.0
2008-12-08 03:05:00,1.6231,1.6237,1.6227,1.62345,120000000.0
2008-12-08 03:10:00,1.62355,1.6244,1.6232,1.6232,151000000.0
2008-12-08 03:15:00,1.6232,1.6237,1.6232,1.6232,156800000.0
2008-12-08 03:20:00,1.6232,1.6244,1.6229,1.62375,183200000.0
2008-12-08 03:25:00,1.62375,1.62465,1.62345,1.6246,320400000.0
2008-12-08 03:30:00,1.62415,1.62465,1.62345,1.62465,193600000.0
2008-12-08 03:35:00,1.62455,1.625,1.6236,1.62385,217600000.0
2008-12-08 03:40:00,1.62345,1.62425,1.6224,1.6236,306400000.0
2008-12-08 03:45:00,1.6236,1.62385,1.623,1.6234,219200000.0
2008-12-08 03:50:00,1.6234,1.6234,1.6214,1.6218,347200000.0
2008-12-08 03:55:00,1.62175,1.62185,1.6213,1.62165,211200000.0
2008-12-08 04:00:00,1.6218,1.62195,1.6212,1.6216,174400000.0
2008-12-08 04:05:00,1.6216,1.62195,1.62115,1.62135,195200000.0
2008-12-08 04:10:00,1.62135,1.62295,1.62095,1.62255,389800000.0
2008-12-08 04:15:00,1.62255,1.6227,1.621,1.6218,256000000.0
2008-12-08 04:20:00,1.6218,1.6224,1.6218,1.6221,83200000.0
2008-12-08 04:25:00,1.6221,1.6224,1.6208,1.62215,222400000.0
2008-12-08 04:30:00,1.6223,1.6224,1.62125,1.62225,156400000.0
2008-12-08 04:35:00,1.62225,1.6227,1.6219,1.6223,155200000.0
2008-12-08 04:40:00,1.6223,1.6224,1.62,1.6208,144000000.0
2008-12-08 04:45:00,1.62095,1.6216,1.6205,1.6212,469000000.0
2008-12-08 04:50:00,1.6211,1.62235,1.62095,1.6218,437000000.0
2008-12-08 04:55:00,1.6218,1.62215,1.6218,1.62205,117200000.0
2008-12-08 05:00:00,1.62205,1.62235,1.6204,1.6207,158200000.0
2008-12-08 05:05:00,1.62075,1.6221,1.6206,1.62185,189200000.0
2008-12-08 05:10:00,1.62185,1.62185,1.6204,1.62105,246400000.0
2008-12-08 05:15:00,1.62105,1.62115,1.6208,1.621,59200000.0
2008-12-08 05:20:00,1.62105,1.62155,1.6208,1.6213,167800000.0
2008-12-08 05:25:00,1.6213,1.6217,1.6209,1.62155,86800000.0
2008-12-08 05:30:00,1.62165,1.62255,1.6214,1.6218,356800000.0
2008-12-08 05:35:00,1.6218,1.62245,1.62125,1.6216,499200000.0
2008-12-08 05:40:00,1.62165,1.6231,1.62145,1.62175,457200000.0
2008-12-08 05:45:00,1.62185,1.62195,1.62115,1.6216,290000000.0
2008-12-08 05:50:00,1.6216,1.62205,1.6212,1.6216,235800000.0
2008-12-08 05:55:00,1.6216,1.6222,1.6216,1.6216,162400000.0
2008-12-08 06:00:00,1.6216,1.6216,1.6203,1.62085,172400000.0
2008-12-08 06:05:00,1.62085,1.62155,1.62075,1.6212,137600000.0
2008-12-08 06:10:00,1.6212,1.6212,1.62005,1.6208,211200000.0
2008-12-08 06:15:00,1.6208,1.62175,1.6202,1.62045,182800000.0
2008-12-08 06:20:00,1.62045,1.6221,1.62045,1.6221,216000000.0
2008-12-08 06:25:00,1.6221,1.6228,1.62125,1.62125,149200000.0
2008-12-08 06:30:00,1.62125,1.6226,1.62125,1.62185,262400000.0
2008-12-08 06:35:00,1.6219,1.6224,1.6218,1.622,310400000.0
2008-12-08 06:40:00,1.622,1.62255,1.622,1.622,129000000.0
2008-12-08 06:45:00,1.6221,1.6221,1.62015,1.621,253600000.0
2008-12-08 06:50:00,1.621,1.6218,1.6207,1.6208,343200000.0
2008-12-08 06:55:00,1.62075,1.62075,1.61975,1.6205,113600000.0
2008-12-08 07:00:00,1.6204,1.62135,1.61985,1.62085,392000000.0
2008-12-08 07:05:00,1.62085,1.622,1.62085,1.62165,204800000.0
2008-12-08 07:10:00,1.62165,1.62385,1.62165,1.6238,97600000.0
2008-12-08 07:15:00,1.6237,1.624,1.6235,1.62365,51200000.0
2008-12-08 07:20:00,1.6238,1.62385,1.62325,1.6237,89600000.0
2008-12-08 07:25:00,1.6237,1.6237,1.6213,1.6217,213200000.0
2008-12-08 07:30:00,1.62175,1.62245,1.6217,1.62245,152000000.0
2008-12-08 07:35:00,1.62245,1.62335,1.62245,1.62335,101600000.0
2008-12-08 07:40:00,1.6231,1.6241,1.62195,1.62195,136400000.0
2008-12-08 07:45:00,1.62205,1.6225,1.6218,1.6225,303200000.0
2008-12-08 07:50:00,1.6225,1.62315,1.62175,1.6221,473600000.0
2008-12-08 07:55:00,1.6221,1.62295,1.6221,1.6228,62400000.0
2008-12-08 08:00:00,1.62285,1.6245,1.62275,1.62425,323400000.0
2008-12-08 08:05:00,1.62425,1.6246,1.6236,1.6245,328000000.0
2008-12-08 08:10:00,1.6244,1.62475,1.6232,1.62365,479200000.0
2008-12-08 08:15:00,1.62335,1.6252,1.62195,1.62265,667600000.0
2008-12-08 08:20:00,1.6227,1.6233,1.62225,1.6227,681600000.0
2008-12-08 08:25:00,1.6227,1.62275,1.6212,1.6215,392000000.0
2008-12-08 08:30:00,1.62145,1.6229,1.6206,1.6213,655200000.0
2008-12-08 08:35:00,1.6213,1.6214,1.62055,1.6213,224800000.0
2008-12-08 08:40:00,1.6213,1.6214,1.6196,1.6205,281600000.0
2008-12-08 08:45:00,1.62045,1.62075,1.6199,1.6201,297600000.0
2008-12-08 08:50:00,1.6201,1.6207,1.6194,1.6196,784400000.0
2008-12-08 08:55:00,1.6196,1.6196,1.61545,1.61565,487900000.0
2008-12-08 09:00:00,1.6158,1.61605,1.61335,1.61455,652800000.0
2008-12-08 09:05:00,1.6146,1.6161,1.61355,1.61485,522800000.0
2008-12-08 09:10:00,1.61485,1.61685,1.61455,1.61455,784400000.0
2008-12-08 09:15:00,1.61455,1.616,1.61385,1.61495,796800000.0
2008-12-08 09:20:00,1.61505,1.61515,1.6113,1.6124,729600000.0
2008-12-08 09:25:00,1.6124,1.61625,1.6123,1.6157,582000000.0
2008-12-08 09:30:00,1.6157,1.6164,1.61365,1.61365,786000000.0
2008-12-08 09:35:00,1.6137,1.61635,1.61205,1.61545,674400000.0
2008-12-08 09:40:00,1.61535,1.61585,1.6118,1.61185,804800000.0
2008-12-08 09:45:00,1.61195,1.6138,1.61095,1.61275,896000000.0
2008-12-08 09:50:00,1.61275,1.6142,1.61205,1.61395,1251200000.0
2008-12-08 09:55:00,1.6139,1.616,1.6132,1.6156,1183000000.0
2008-12-08 10:00:00,1.6156,1.61725,1.6135,1.61545,985000000.0
2008-12-08 10:05:00,1.61545,1.6177,1.6152,1.6168,980200000.0
2008-12-08 10:10:00,1.6168,1.61795,1.61565,1.61595,939400000.0
2008-12-08 10:15:00,1.61595,1.6168,1.61475,1.61575,743800000.0
2008-12-08 10:20:00,1.61585,1.6179,1.61585,1.6164,863800000.0
2008-12-08 10:25:00,1.6164,1.61645,1.6137,1.6137,969000000.0
2008-12-08 10:30:00,1.6137,1.6154,1.6136,1.6147,783200000.0
2008-12-08 10:35:00,1.61465,1.61495,1.6129,1.61415,953200000.0
2008-12-08 10:40:00,1.6143,1.61585,1.6143,1.61515,960400000.0
2008-12-08 10:45:00,1.61515,1.616,1.6141,1.6152,766400000.0
2008-12-08 10:50:00,1.6152,1.6159,1.61475,1.61495,700840000.0
2008-12-08 10:55:00,1.6156,1.6188,1.61495,1.61835,1165800000.0
2008-12-08 11:00:00,1.6184,1.6188,1.6168,1.6175,974400000.0
2008-12-08 11:05:00,1.61775,1.6183,1.613,1.6134,1141400000.0
2008-12-08 11:10:00,1.6135,1.6145,1.61265,1.61325,958200000.0
2008-12-08 11:15:00,1.6133,1.6138,1.609,1.6098,933600000.0
2008-12-08 11:20:00,1.6098,1.61135,1.6079,1.61035,1191700000.0
2008-12-08 11:25:00,1.61035,1.61095,1.60715,1.60825,1339140000.0
2008-12-08 11:30:00,1.60825,1.60965,1.60775,1.6093,837140000.0
2008-12-08 11:35:00,1.6093,1.6122,1.60865,1.6122,867500000.0
2008-12-08 11:40:00,1.61215,1.6131,1.61065,1.61095,986900000.0
2008-12-08 11:45:00,1.61095,1.61195,1.6097,1.61115,995340000.0
2008-12-08 11:50:00,1.6111,1.6131,1.60965,1.61065,1264760000.0
2008-12-08 11:55:00,1.6107,1.6143,1.61005,1.6142,1073000000.0
2008-12-08 12:00:00,1.6141,1.6155,1.6134,1.61365,884000000.0
2008-12-08 12:05:00,1.6137,1.6159,1.6137,1.61565,874400000.0
2008-12-08 12:10:00,1.6156,1.61615,1.6133,1.6146,930600000.0
2008-12-08 12:15:00,1.6146,1.6167,1.61435,1.6151,901000000.0
2008-12-08 12:20:00,1.6151,1.6151,1.6114,1.61265,904840000.0
2008-12-08 12:25:00,1.61265,1.61295,1.61085,1.6117,971800000.0
2008-12-08 12:30:00,1.6117,1.6126,1.61025,1.6112,985800000.0
2008-12-08 12:35:00,1.6112,1.6112,1.6067,1.6067,809800000.0
2008-12-08 12:40:00,1.6067,1.6083,1.6062,1.60665,909640000.0
2008-12-08 12:45:00,1.6067,1.6084,1.60515,1.60745,1086400000.0
2008-12-08 12:50:00,1.60745,1.60835,1.60655,1.60755,746600000.0
2008-12-08 12:55:00,1.60755,1.60795,1.6067,1.6071,488800000.0
2008-12-08 13:00:00,1.6071,1.6081,1.6045,1.6077,999200000.0
2008-12-08 13:05:00,1.6077,1.6089,1.60595,1.60735,1026740000.0
2008-12-08 13:10:00,1.60735,1.60815,1.6055,1.6065,761600000.0
2008-12-08 13:15:00,1.6065,1.6075,1.6052,1.6063,871600000.0
2008-12-08 13:20:00,1.60625,1.6078,1.6061,1.60755,354400000.0
2008-12-08 13:25:00,1.60765,1.6083,1.60605,1.60605,772600000.0
2008-12-08 13:30:00,1.60605,1.60725,1.60605,1.60715,518400000.0
2008-12-08 13:35:00,1.60725,1.60795,1.60675,1.60765,791200000.0
2008-12-08 13:40:00,1.6077,1.6078,1.6071,1.60745,454400000.0
2008-12-08 13:45:00,1.6075,1.60815,1.6068,1.6071,556200000.0
2008-12-08 13:50:00,1.60695,1.60735,1.6051,1.6055,761800000.0
2008-12-08 13:55:00,1.6055,1.60665,1.6055,1.60655,474800000.0
2008-12-08 14:00:00,1.6064,1.60745,1.60635,1.60735,679800000.0
2008-12-08 14:05:00,1.60735,1.60825,1.60695,1.6081,446400000.0
2008-12-08 14:10:00,1.6081,1.6081,1.607,1.6074,564400000.0
2008-12-08 14:15:00,1.6074,1.6081,1.607,1.6075,433500000.0
2008-12-08 14:20:00,1.6075,1.60755,1.6066,1.60725,521840000.0
2008-12-08 14:25:00,1.60725,1.6102,1.6071,1.60805,990600000.0
2008-12-08 14:30:00,1.608,1.60945,1.608,1.609,1044900000.0
2008-12-08 14:35:00,1.609,1.6092,1.6064,1.6075,945600000.0
2008-12-08 14:40:00,1.60765,1.6086,1.6071,1.6079,722400000.0
2008-12-08 14:45:00,1.60765,1.6085,1.60735,1.60805,681700000.0
2008-12-08 14:50:00,1.60805,1.60835,1.6068,1.6071,793400000.0
2008-12-08 14:55:00,1.6072,1.6099,1.60705,1.6099,896400000.0
2008-12-08 15:00:00,1.6099,1.6099,1.60765,1.6086,849400000.0
2008-12-08 15:05:00,1.6085,1.61025,1.60845,1.6096,1187500000.0
2008-12-08 15:10:00,1.6096,1.60995,1.60555,1.6056,1170000000.0
2008-12-08 15:15:00,1.6056,1.60755,1.6056,1.60705,856800000.0
2008-12-08 15:20:00,1.60705,1.6093,1.6066,1.60875,1157000000.0
2008-12-08 15:25:00,1.60875,1.61025,1.6084,1.6093,1096800000.0
2008-12-08 15:30:00,1.60935,1.61105,1.60875,1.611,1047800000.0
2008-12-08 15:35:00,1.61055,1.6117,1.60975,1.6115,861600000.0
2008-12-08 15:40:00,1.6115,1.61165,1.6107,1.6112,855600000.0
2008-12-08 15:45:00,1.61115,1.61365,1.611,1.61155,1172200000.0
2008-12-08 15:50:00,1.61155,1.6128,1.6111,1.6124,1063100000.0
2008-12-08 15:55:00,1.6124,1.6127,1.6072,1.60785,1304439998.0
2008-12-08 16:00:00,1.60785,1.6088,1.60545,1.60635,1207240000.0
2008-12-08 16:05:00,1.60655,1.60845,1.6062,1.6078,946200000.0
2008-12-08 16:10:00,1.6078,1.60985,1.60705,1.6085,782600000.0
2008-12-08 16:15:00,1.6085,1.6094,1.60795,1.6088,938600000.0
2008-12-08 16:20:00,1.6088,1.6098,1.6086,1.6091,941400000.0
2008-12-08 16:25:00,1.6091,1.6127,1.60855,1.61145,1009000000.0
2008-12-08 16:30:00,1.61145,1.6122,1.6106,1.6112,1041600000.0
2008-12-08 16:35:00,1.61115,1.6129,1.61105,1.61235,1267200000.0
2008-12-08 16:40:00,1.61235,1.61625,1.6123,1.61505,1271200000.0
2008-12-08 16:45:00,1.61505,1.6161,1.6136,1.6157,1195040000.0
2008-12-08 16:50:00,1.6157,1.61735,1.61505,1.61565,1187800000.0
2008-12-08 16:55:00,1.6156,1.61595,1.61335,1.6153,984900000.0
2008-12-08 17:00:00,1.6154,1.62115,1.61445,1.6203,1438800000.0
2008-12-08 17:05:00,1.6203,1.62065,1.61915,1.6203,1032600000.0
2008-12-08 17:10:00,1.6203,1.62365,1.6196,1.62355,1322200000.0
2008-12-08 17:15:00,1.62355,1.62405,1.6221,1.6229,1178200000.0
2008-12-08 17:20:00,1.62295,1.62365,1.6214,1.62265,1293200000.0
2008-12-08 17:25:00,1.62265,1.62275,1.62045,1.6217,1213100000.0
2008-12-08 17:30:00,1.6217,1.62485,1.6202,1.62435,1336840000.0
2008-12-08 17:35:00,1.62435,1.6247,1.6233,1.62385,1333600000.0
2008-12-08 17:40:00,1.6238,1.6248,1.6232,1.6244,1035200000.0
2008-12-08 17:45:00,1.62435,1.6249,1.6238,1.62405,1090800000.0
2008-12-08 17:50:00,1.62415,1.62605,1.6235,1.62475,1146800000.0
2008-12-08 17:55:00,1.6247,1.6264,1.62395,1.62595,1197400000.0
2008-12-08 18:00:00,1.62575,1.62665,1.62405,1.62405,1042000000.0
2008-12-08 18:05:00,1.6243,1.6257,1.6242,1.62555,782240000.0
2008-12-08 18:10:00,1.62545,1.6267,1.6251,1.62635,936600000.0
2008-12-08 18:15:00,1.6263,1.62675,1.62495,1.62605,1091800000.0
2008-12-08 18:20:00,1.6261,1.62835,1.62605,1.62795,1088800000.0
2008-12-08 18:25:00,1.628,1.62895,1.6275,1.62825,1143800000.0
2008-12-08 18:30:00,1.62825,1.6303,1.628,1.6293,1288440000.0
2008-12-08 18:35:00,1.62925,1.6325,1.6281,1.63155,1431200000.0
2008-12-08 18:40:00,1.6314,1.6314,1.6276,1.6281,1210600000.0
2008-12-08 18:45:00,1.6281,1.629,1.62655,1.62705,1261000000.0
2008-12-08 18:50:00,1.6271,1.62735,1.6242,1.6259,1310000000.0
2008-12-08 18:55:00,1.6259,1.6268,1.62375,1.6268,1131900000.0
2008-12-08 19:00:00,1.6269,1.62775,1.62595,1.62595,900400000.0
2008-12-08 19:05:00,1.62605,1.6262,1.6242,1.6242,770640000.0
2008-12-08 19:10:00,1.6242,1.62515,1.624,1.62495,707400000.0
2008-12-08 19:15:00,1.62495,1.62675,1.6248,1.62645,635200000.0
2008-12-08 19:20:00,1.6263,1.6269,1.6254,1.6254,860800000.0
2008-12-08 19:25:00,1.6254,1.62555,1.62235,1.6226,618800000.0
2008-12-08 19:30:00,1.6226,1.62365,1.6219,1.62205,659400000.0
2008-12-08 19:35:00,1.6225,1.6225,1.6206,1.6211,942400000.0
2008-12-08 19:40:00,1.6211,1.62295,1.6211,1.62265,691400000.0
2008-12-08 19:45:00,1.6225,1.62465,1.6223,1.62375,783200000.0
2008-12-08 19:50:00,1.62375,1.6246,1.62265,1.6231,837000000.0
2008-12-08 19:55:00,1.6231,1.6255,1.62275,1.62525,549800000.0
2008-12-08 20:00:00,1.6253,1.62575,1.6233,1.6233,807600000.0
2008-12-08 20:05:00,1.6233,1.62415,1.62295,1.624,601200000.0
2008-12-08 20:10:00,1.62405,1.62445,1.62345,1.62345,385200000.0
2008-12-08 20:15:00,1.6235,1.6236,1.6217,1.6223,787800000.0
2008-12-08 20:20:00,1.62235,1.62405,1.62175,1.62255,858400000.0
2008-12-08 20:25:00,1.62255,1.6244,1.62255,1.6233,754600000.0
2008-12-08 20:30:00,1.6233,1.62355,1.62205,1.6223,879900000.0
2008-12-08 20:35:00,1.6224,1.62315,1.62145,1.62315,632000000.0
2008-12-08 20:40:00,1.62295,1.62445,1.6229,1.62375,585000000.0
2008-12-08 20:45:00,1.62375,1.6239,1.6226,1.6239,577000000.0
2008-12-08 20:50:00,1.624,1.62465,1.6238,1.624,668400000.0
2008-12-08 20:55:00,1.624,1.624,1.6224,1.6224,865800000.0
2008-12-08 21:00:00,1.6224,1.62385,1.6224,1.6229,702400000.0
2008-12-08 21:05:00,1.62295,1.6238,1.62255,1.62345,723200000.0
2008-12-08 21:10:00,1.6235,1.6237,1.6205,1.62165,510400000.0
2008-12-08 21:15:00,1.62165,1.622,1.62035,1.62115,648000000.0
2008-12-08 21:20:00,1.62105,1.62325,1.621,1.623,790400000.0
2008-12-08 21:25:00,1.623,1.62425,1.6225,1.62285,608000000.0
2008-12-08 21:30:00,1.62295,1.6237,1.6226,1.6231,505600000.0
2008-12-08 21:35:00,1.6231,1.6238,1.623,1.6238,336800000.0
2008-12-08 21:40:00,1.6236,1.62385,1.6232,1.6236,318400000.0
2008-12-08 21:45:00,1.62375,1.62495,1.6235,1.6243,509800000.0
2008-12-08 21:50:00,1.6243,1.6247,1.6236,1.62425,589600000.0
2008-12-08 21:55:00,1.62415,1.62475,1.6225,1.6225,596000000.0
2008-12-08 22:00:00,1.6225,1.62335,1.62165,1.62225,631000000.0
2008-12-08 22:05:00,1.62235,1.6226,1.62175,1.62245,650800000.0
2008-12-08 22:10:00,1.62235,1.6226,1.6198,1.61995,686600000.0
2008-12-08 22:15:00,1.62005,1.62095,1.6197,1.6205,372600000.0
2008-12-08 22:20:00,1.6206,1.62085,1.6192,1.6192,305200000.0
2008-12-08 22:25:00,1.6192,1.6203,1.61915,1.61995,301600000.0
2008-12-08 22:30:00,1.62005,1.6215,1.6195,1.6214,344000000.0
2008-12-08 22:35:00,1.6214,1.6226,1.62115,1.6212,516200000.0
2008-12-08 22:40:00,1.62125,1.62175,1.6206,1.6212,534400000.0
2008-12-08 22:45:00,1.6212,1.6219,1.62015,1.62105,653200000.0
2008-12-08 22:50:00,1.62105,1.624,1.6195,1.62325,755200000.0
2008-12-08 22:55:00,1.6232,1.62405,1.6219,1.6228,674400000.0
2008-12-08 23:00:00,1.6228,1.62345,1.6203,1.6206,346200000.0
2008-12-08 23:05:00,1.62055,1.6207,1.6194,1.6202,382600000.0
2008-12-08 23:10:00,1.6202,1.62195,1.62005,1.6218,225800000.0
2008-12-08 23:15:00,1.62185,1.6228,1.62185,1.62275,194400000.0
2008-12-08 23:20:00,1.6233,1.6244,1.6228,1.6238,482400000.0
2008-12-08 23:25:00,1.6238,1.6249,1.6237,1.6241,364200000.0
2008-12-08 23:30:00,1.62425,1.62435,1.62295,1.62295,431400000.0
2008-12-08 23:35:00,1.6231,1.62345,1.62175,1.62175,402400000.0
2008-12-08 23:40:00,1.62185,1.62205,1.62,1.6204,478440000.0
2008-12-08 23:45:00,1.62035,1.622,1.6199,1.62145,371800000.0
2008-12-08 23:50:00,1.62145,1.6224,1.62025,1.62185,404840000.0
2008-12-08 23:55:00,1.62185,1.62185,1.61965,1.6203,597800000.0
2008-12-09 00:00:00,1.6203,1.62035,1.6199,1.61995,103900000.0
2008-12-09 00:05:00,1.61945,1.6197,1.6188,1.61925,158800000.0
2008-12-09 00:10:00,1.61925,1.61955,1.61745,1.618,208200000.0
2008-12-09 00:15:00,1.61805,1.6189,1.618,1.6182,141200000.0
2008-12-09 00:20:00,1.6182,1.6186,1.6182,1.6182,197800000.0
2008-12-09 00:25:00,1.6182,1.61915,1.6182,1.6182,316800000.0
2008-12-09 00:30:00,1.6182,1.61825,1.61615,1.61625,475999994.0
2008-12-09 00:35:00,1.61645,1.61855,1.61545,1.6182,1388799979.0
2008-12-09 00:40:00,1.6182,1.6184,1.61655,1.6182,614000000.0
2008-12-09 00:45:00,1.6182,1.6182,1.61605,1.6177,503799990.0
2008-12-09 00:50:00,1.6177,1.6183,1.6177,1.6182,295999998.0
2008-12-09 00:55:00,1.61785,1.6185,1.61785,1.6182,142000000.0
2008-12-09 01:00:00,1.6182,1.6189,1.618,1.6182,428000000.0
2008-12-09 01:05:00,1.6182,1.6182,1.6165,1.6166,857799996.0
2008-12-09 01:10:00,1.6166,1.6167,1.6148,1.61595,265600000.0
2008-12-09 01:15:00,1.6159,1.6163,1.61545,1.61575,222400000.0
2008-12-09 01:20:00,1.6157,1.61745,1.61565,1.61705,288000000.0
2008-12-09 01:25:00,1.61765,1.6178,1.6164,1.61765,115200000.0
2008-12-09 01:30:00,1.6176,1.61765,1.61605,1.61735,198400000.0
2008-12-09 01:35:00,1.6174,1.61805,1.6172,1.61775,224000000.0
2008-12-09 01:40:00,1.6177,1.61895,1.6176,1.6188,163200000.0
2008-12-09 01:45:00,1.6187,1.61925,1.6185,1.61925,90400000.0
2008-12-09 01:50:00,1.61935,1.6194,1.6175,1.6189,34800000.0
2008-12-09 01:55:00,1.619,1.6191,1.6188,1.6189,80000000.0
2008-12-09 02:00:00,1.6189,1.6189,1.61775,1.618,383199999.0
2008-12-09 02:05:00,1.6181,1.61905,1.6181,1.61895,62400000.0
2008-12-09 02:10:00,1.61905,1.62005,1.61895,1.6198,85800000.0
2008-12-09 02:15:00,1.6198,1.6198,1.6197,1.6197,64200000.0
2008-12-09 02:20:00,1.6198,1.6198,1.6193,1.6193,72600000.0
2008-12-09 02:25:00,1.6195,1.6198,1.6178,1.61885,344200000.0
2008-12-09 02:30:00,1.61885,1.61945,1.6188,1.6192,312400000.0
2008-12-09 02:35:00,1.6192,1.61925,1.6192,1.6192,56000000.0
2008-12-09 02:40:00,1.6192,1.6197,1.6184,1.6192,236500000.0
2008-12-09 02:45:00,1.6193,1.6193,1.6177,1.6177,329000000.0
2008-12-09 02:50:00,1.6177,1.61805,1.61755,1.6178,201600000.0
2008-12-09 02:55:00,1.6179,1.6181,1.6173,1.6178,848600000.0
2008-12-09 03:00:00,1.6178,1.61825,1.6178,1.61825,150400000.0
2008-12-09 03:05:00,1.6182,1.6186,1.6178,1.6183,220400000.0
2008-12-09 03:10:00,1.6183,1.6183,1.6181,1.6183,108400000.0
2008-12-09 03:15:00,1.6183,1.6183,1.6168,1.6173,188900000.0
2008-12-09 03:20:00,1.6173,1.6173,1.617,1.6173,210800000.0
2008-12-09 03:25:00,1.6173,1.61735,1.6173,1.61735,150400000.0
2008-12-09 03:30:00,1.6174,1.61785,1.61585,1.616,204500000.0
2008-12-09 03:35:00,1.616,1.61625,1.6145,1.61555,251200000.0
2008-12-09 03:40:00,1.61555,1.6159,1.61515,1.6159,241600000.0
2008-12-09 03:45:00,1.6159,1.6165,1.61465,1.61535,400000000.0
2008-12-09 03:50:00,1.6154,1.6175,1.615,1.61535,567200000.0
2008-12-09 03:55:00,1.6154,1.616,1.6129,1.61405,510600000.0
2008-12-09 04:00:00,1.6139,1.615,1.6139,1.61475,356000000.0
2008-12-09 04:05:00,1.61475,1.6152,1.61445,1.6146,225600000.0
2008-12-09 04:10:00,1.6146,1.6154,1.61435,1.6151,363200000.0
2008-12-09 04:15:00,1.615,1.61585,1.61465,1.6156,262400000.0
2008-12-09 04:20:00,1.6156,1.61595,1.61465,1.615,236200000.0
2008-12-09 04:25:00,1.6152,1.61525,1.6145,1.61465,148800000.0
2008-12-09 04:30:00,1.6148,1.61545,1.6147,1.6149,99200000.0
2008-12-09 04:35:00,1.61495,1.61495,1.6142,1.61425,56000000.0
2008-12-09 04:40:00,1.6143,1.61445,1.61395,1.6143,201600000.0
2008-12-09 04:45:00,1.6145,1.6154,1.61385,1.6148,228800000.0
2008-12-09 04:50:00,1.6152,1.6152,1.6111,1.6148,104000000.0
2008-12-09 04:55:00,1.6147,1.61505,1.6141,1.6148,166400000.0
2008-12-09 05:00:00,1.6148,1.6149,1.6144,1.61465,107200000.0
2008-12-09 05:05:00,1.61425,1.61425,1.61015,1.61275,157400000.0
2008-12-09 05:10:00,1.6125,1.6125,1.61115,1.6113,190600000.0
2008-12-09 05:15:00,1.6113,1.6118,1.6113,1.6115,172800000.0
2008-12-09 05:20:00,1.6115,1.6127,1.6115,1.6125,264000000.0
2008-12-09 05:25:00,1.6125,1.6132,1.6112,1.61165,255400000.0
2008-12-09 05:30:00,1.6117,1.6126,1.6114,1.6126,213800000.0
2008-12-09 05:35:00,1.6125,1.6126,1.61005,1.61105,288240000.0
2008-12-09 05:40:00,1.611,1.6115,1.611,1.61135,116200000.0
2008-12-09 05:45:00,1.6114,1.6115,1.611,1.6113,106400000.0
2008-12-09 05:50:00,1.6113,1.61175,1.61105,1.61155,95200000.0
2008-12-09 05:55:00,1.61155,1.6122,1.61155,1.6118,158600000.0
2008-12-09 06:00:00,1.6118,1.6121,1.6118,1.6118,57000000.0
2008-12-09 06:05:00,1.6118,1.6122,1.6114,1.6118,114700000.0
2008-12-09 06:10:00,1.6122,1.6126,1.6118,1.6124,22800000.0
2008-12-09 06:15:00,1.6123,1.6126,1.6122,1.61255,40200000.0
2008-12-09 06:20:00,1.6126,1.61395,1.6126,1.6137,227900000.0
2008-12-09 06:25:00,1.6136,1.6136,1.6132,1.6132,119600000.0
2008-12-09 06:30:00,1.6132,1.6138,1.61315,1.6134,153200000.0
2008-12-09 06:35:00,1.61345,1.61345,1.6127,1.6128,153000000.0
2008-12-09 06:40:00,1.6128,1.6129,1.6113,1.6113,160000000.0
2008-12-09 06:45:00,1.61155,1.613,1.61155,1.61255,217600000.0
2008-12-09 06:50:00,1.61265,1.61265,1.6121,1.6121,72800000.0
2008-12-09 06:55:00,1.6123,1.6123,1.61085,1.6121,101400000.0
2008-12-09 07:00:00,1.6121,1.61215,1.6121,1.6121,149600000.0
2008-12-09 07:05:00,1.6121,1.6121,1.6115,1.6115,92000000.0
2008-12-09 07:10:00,1.6114,1.6127,1.6114,1.6123,154460000.0
2008-12-09 07:15:00,1.61245,1.61285,1.612,1.6121,226700000.0
2008-12-09 07:20:00,1.6122,1.6128,1.6106,1.6108,152000000.0
2008-12-09 07:25:00,1.61085,1.61245,1.61085,1.6123,264000000.0
2008-12-09 07:30:00,1.612,1.61365,1.6118,1.6125,493800000.0
2008-12-09 07:35:00,1.6125,1.61405,1.6125,1.6132,451400000.0
2008-12-09 07:40:00,1.6132,1.6142,1.6113,1.6134,186800000.0
2008-12-09 07:45:00,1.6134,1.61345,1.61225,1.6129,161600000.0
2008-12-09 07:50:00,1.61285,1.6135,1.61205,1.61315,311400000.0
2008-12-09 07:55:00,1.6131,1.61465,1.612,1.6145,377200000.0
2008-12-09 08:00:00,1.61425,1.61475,1.61235,1.6128,344400000.0
2008-12-09 08:05:00,1.6129,1.61325,1.6114,1.61145,319400000.0
2008-12-09 08:10:00,1.61145,1.6122,1.6114,1.61205,190400000.0
2008-12-09 08:15:00,1.61205,1.61245,1.6116,1.61245,136000000.0
2008-12-09 08:20:00,1.61215,1.6124,1.6115,1.6116,98400000.0
2008-12-09 08:25:00,1.6117,1.6135,1.61155,1.6128,153600000.0
2008-12-09 08:30:00,1.6128,1.6129,1.6122,1.6128,49400000.0
2008-12-09 08:35:00,1.6128,1.61325,1.61,1.6128,33400000.0
2008-12-09 08:40:00,1.6128,1.6131,1.6102,1.6107,123700000.0
2008-12-09 08:45:00,1.6119,1.6135,1.6118,1.61315,102800000.0
2008-12-09 08:50:00,1.61315,1.61355,1.6126,1.6126,150400000.0
2008-12-09 08:55:00,1.6126,1.6127,1.61165,1.6121,227200000.0
2008-12-09 09:00:00,1.6121,1.61255,1.612,1.612,273600000.0
2008-12-09 09:05:00,1.612,1.61215,1.6102,1.6116,153200000.0
2008-12-09 09:10:00,1.61145,1.61145,1.6101,1.61045,470400000.0
2008-12-09 09:15:00,1.61045,1.61255,1.6093,1.6105,323200000.0
2008-12-09 09:20:00,1.6105,1.611,1.61005,1.6105,413100000.0
2008-12-09 09:25:00,1.61055,1.61295,1.61025,1.6103,672900000.0
2008-12-09 09:30:00,1.6103,1.61185,1.60925,1.60995,1247400000.0
2008-12-09 09:35:00,1.61005,1.61115,1.6086,1.61075,1694200000.0
2008-12-09 09:40:00,1.61075,1.61155,1.6104,1.61095,946800000.0
2008-12-09 09:45:00,1.61075,1.61125,1.61005,1.6111,981000000.0
2008-12-09 09:50:00,1.6111,1.61385,1.6108,1.612,1402800000.0
2008-12-09 09:55:00,1.6119,1.613,1.61125,1.61195,1108200000.0
2008-12-09 10:00:00,1.612,1.61275,1.6107,1.61185,1119600000.0
2008-12-09 10:05:00,1.6119,1.61275,1.61165,1.6124,858100000.0
2008-12-09 10:10:00,1.6124,1.6146,1.6113,1.6117,1104400000.0
2008-12-09 10:15:00,1.6117,1.61175,1.60825,1.60995,1217700000.0
2008-12-09 10:20:00,1.6101,1.61065,1.6088,1.61015,1821400000.0
2008-12-09 10:25:00,1.6102,1.61115,1.6093,1.6099,1455600000.0
2008-12-09 10:30:00,1.6099,1.61125,1.6094,1.6111,897400000.0
2008-12-09 10:35:00,1.6111,1.6125,1.61055,1.6117,735900000.0
2008-12-09 10:40:00,1.61175,1.6149,1.6113,1.6127,1322600000.0
2008-12-09 10:45:00,1.6126,1.61465,1.6124,1.6127,944600000.0
2008-12-09 10:50:00,1.61275,1.6148,1.6127,1.6146,478000000.0
2008-12-09 10:55:00,1.6145,1.6167,1.61415,1.61635,960400000.0
2008-12-09 11:00:00,1.6161,1.61655,1.615,1.6159,878400000.0
2008-12-09 11:05:00,1.61605,1.61775,1.61485,1.6177,1441800000.0
2008-12-09 11:10:00,1.6176,1.6194,1.61685,1.6186,1229400000.0
2008-12-09 11:15:00,1.6179,1.61885,1.6165,1.61805,1447000000.0
2008-12-09 11:20:00,1.61805,1.61915,1.61745,1.618,637400000.0
2008-12-09 11:25:00,1.61805,1.61865,1.61655,1.61665,853800000.0
2008-12-09 11:30:00,1.61665,1.61855,1.61595,1.6177,758600000.0
2008-12-09 11:35:00,1.61765,1.6191,1.6171,1.6185,822000000.0
2008-12-09 11:40:00,1.6185,1.61895,1.61745,1.6187,962000000.0
2008-12-09 11:45:00,1.6188,1.6202,1.6186,1.6188,846600000.0
2008-12-09 11:50:00,1.6188,1.61925,1.61765,1.61775,529600000.0
2008-12-09 11:55:00,1.61775,1.61775,1.6163,1.6164,894600000.0
2008-12-09 12:00:00,1.6167,1.61875,1.61615,1.6179,1068700000.0
2008-12-09 12:05:00,1.6179,1.6179,1.6171,1.61715,778800000.0
2008-12-09 12:10:00,1.61715,1.6182,1.6166,1.61745,807000000.0
2008-12-09 12:15:00,1.6174,1.61795,1.6172,1.6175,660000000.0
2008-12-09 12:20:00,1.6175,1.6193,1.6174,1.6189,1147800000.0
2008-12-09 12:25:00,1.6189,1.61955,1.61765,1.618,609600000.0
2008-12-09 12:30:00,1.618,1.618,1.61585,1.6162,831400000.0
2008-12-09 12:35:00,1.6162,1.6183,1.616,1.61675,795000000.0
2008-12-09 12:40:00,1.61675,1.6179,1.61675,1.61725,453200000.0
2008-12-09 12:45:00,1.6174,1.61845,1.6173,1.61845,710800000.0
2008-12-09 12:50:00,1.61845,1.619,1.6174,1.6182,750600000.0
2008-12-09 12:55:00,1.6182,1.6194,1.6179,1.61845,722400000.0
2008-12-09 13:00:00,1.61845,1.61885,1.6168,1.61685,957000000.0
2008-12-09 13:05:00,1.61685,1.6175,1.6142,1.61465,946700000.0
2008-12-09 13:10:00,1.61455,1.61535,1.61355,1.6142,866400000.0
2008-12-09 13:15:00,1.6143,1.6152,1.6128,1.61385,1033600000.0
2008-12-09 13:20:00,1.61385,1.6149,1.6134,1.61415,852400000.0
2008-12-09 13:25:00,1.6142,1.61485,1.61325,1.61485,960800000.0
2008-12-09 13:30:00,1.61485,1.6161,1.6139,1.61425,713800000.0
2008-12-09 13:35:00,1.61425,1.61425,1.6124,1.6135,874400000.0
2008-12-09 13:40:00,1.6135,1.6144,1.6133,1.6136,519200000.0
2008-12-09 13:45:00,1.61365,1.61435,1.6134,1.61375,305600000.0
2008-12-09 13:50:00,1.61375,1.6147,1.6133,1.6139,973000000.0
2008-12-09 13:55:00,1.614,1.6148,1.61335,1.6143,445000000.0
2008-12-09 14:00:00,1.6143,1.6159,1.61415,1.6144,880000000.0
2008-12-09 14:05:00,1.61435,1.61495,1.613,1.6147,889600000.0
2008-12-09 14:10:00,1.6148,1.61605,1.6142,1.615,765800000.0
2008-12-09 14:15:00,1.6151,1.61705,1.61485,1.6166,687400000.0
2008-12-09 14:20:00,1.6165,1.6168,1.615,1.616,865400000.0
2008-12-09 14:25:00,1.616,1.6171,1.61595,1.61625,775400000.0
2008-12-09 14:30:00,1.61625,1.6175,1.61605,1.6175,664000000.0
2008-12-09 14:35:00,1.61755,1.6183,1.61685,1.618,1023400000.0
2008-12-09 14:40:00,1.618,1.61895,1.6178,1.6187,653600000.0
2008-12-09 14:45:00,1.6187,1.6197,1.61855,1.6194,461800000.0
2008-12-09 14:50:00,1.6194,1.61955,1.6172,1.6191,954040000.0
2008-12-09 14:55:00,1.619,1.61995,1.6184,1.6188,735000000.0
2008-12-09 15:00:00,1.6188,1.6195,1.61745,1.61745,899600000.0
2008-12-09 15:05:00,1.61785,1.6188,1.6175,1.61815,879400000.0
2008-12-09 15:10:00,1.61815,1.61905,1.6168,1.6169,764200000.0
2008-12-09 15:15:00,1.6168,1.6176,1.61555,1.61625,776000000.0
2008-12-09 15:20:00,1.6164,1.6184,1.61565,1.61655,1064000000.0
2008-12-09 15:25:00,1.61675,1.6194,1.61635,1.6166,969200000.0
2008-12-09 15:30:00,1.6167,1.6186,1.61595,1.6181,857600000.0
2008-12-09 15:35:00,1.6181,1.61965,1.617,1.6184,1000200000.0
2008-12-09 15:40:00,1.61845,1.62095,1.6184,1.62005,1096800000.0
2008-12-09 15:45:00,1.62005,1.62165,1.62005,1.6216,696200000.0
2008-12-09 15:50:00,1.6216,1.6249,1.6215,1.62345,1086400000.0
2008-12-09 15:55:00,1.62335,1.62375,1.62,1.6217,1105140000.0
2008-12-09 16:00:00,1.6218,1.6255,1.62055,1.62395,1199317951.0
2008-12-09 16:05:00,1.6239,1.6302,1.6236,1.6293,1215200000.0
2008-12-09 16:10:00,1.6293,1.6313,1.62905,1.6299,1118600000.0
2008-12-09 16:15:00,1.6298,1.631,1.6295,1.63095,816400000.0
2008-12-09 16:20:00,1.63095,1.63165,1.62925,1.62975,937000000.0
2008-12-09 16:25:00,1.62965,1.63135,1.62935,1.6302,919400000.0
2008-12-09 16:30:00,1.6302,1.63375,1.62985,1.63315,1149800000.0
2008-12-09 16:35:00,1.63315,1.6367,1.6328,1.63585,1017800000.0
2008-12-09 16:40:00,1.63575,1.63675,1.63315,1.6336,978400000.0
2008-12-09 16:45:00,1.63365,1.6342,1.63125,1.63145,1292200000.0
2008-12-09 16:50:00,1.63145,1.63315,1.6309,1.6322,1347200000.0
2008-12-09 16:55:00,1.63225,1.6332,1.6311,1.6332,1040400000.0
2008-12-09 17:00:00,1.6331,1.6334,1.62985,1.62995,1386800000.0
2008-12-09 17:05:00,1.6299,1.633,1.6292,1.63295,1404100000.0
2008-12-09 17:10:00,1.633,1.6343,1.6318,1.6343,1197000000.0
2008-12-09 17:15:00,1.6342,1.6344,1.6319,1.63335,1193400000.0
2008-12-09 17:20:00,1.6335,1.63375,1.63035,1.63065,1088000000.0
2008-12-09 17:25:00,1.6307,1.6334,1.63045,1.63305,1053200000.0
2008-12-09 17:30:00,1.63305,1.63425,1.63115,1.63145,1313600000.0
2008-12-09 17:35:00,1.6315,1.63155,1.62845,1.6294,1093800000.0
2008-12-09 17:40:00,1.6293,1.6311,1.6281,1.62985,1133800000.0
2008-12-09 17:45:00,1.63,1.63115,1.6284,1.63035,1137800000.0
2008-12-09 17:50:00,1.6302,1.63075,1.62895,1.63045,1020800000.0
2008-12-09 17:55:00,1.63065,1.6317,1.6283,1.6284,1152800000.0
2008-12-09 18:00:00,1.6284,1.63125,1.6276,1.6303,1382600000.0
2008-12-09 18:05:00,1.63015,1.63235,1.6294,1.6309,1531400000.0
2008-12-09 18:10:00,1.6309,1.63115,1.62875,1.6298,1101800000.0
2008-12-09 18:15:00,1.6298,1.6307,1.62785,1.6299,1045800000.0
2008-12-09 18:20:00,1.63005,1.6329,1.63005,1.63215,1081000000.0
2008-12-09 18:25:00,1.6322,1.6336,1.63165,1.63215,1295000000.0
2008-12-09 18:30:00,1.63225,1.6359,1.63225,1.633,1078000000.0
2008-12-09 18:35:00,1.6331,1.63335,1.6306,1.63165,1120400000.0
2008-12-09 18:40:00,1.6317,1.63315,1.63145,1.6322,1224200000.0
2008-12-09 18:45:00,1.6322,1.633,1.6317,1.63235,974400000.0
2008-12-09 18:50:00,1.63245,1.6336,1.6322,1.63335,929000000.0
2008-12-09 18:55:00,1.63345,1.63345,1.62905,1.63025,1043800000.0
2008-12-09 19:00:00,1.63025,1.631,1.6295,1.6295,832200000.0
2008-12-09 19:05:00,1.6296,1.6299,1.6278,1.6285,893800000.0
2008-12-09 19:10:00,1.6285,1.6313,1.6277,1.6302,1013800000.0
2008-12-09 19:15:00,1.63015,1.63205,1.63005,1.63085,986200000.0
2008-12-09 19:20:00,1.63085,1.6312,1.6297,1.63025,1011400000.0
2008-12-09 19:25:00,1.6303,1.63185,1.63015,1.6311,733800000.0
2008-12-09 19:30:00,1.631,1.63195,1.6303,1.63045,878200000.0
2008-12-09 19:35:00,1.63045,1.63215,1.6304,1.6318,595200000.0
2008-12-09 19:40:00,1.63175,1.6337,1.6304,1.63315,681200000.0
2008-12-09 19:45:00,1.63315,1.6332,1.6313,1.6313,569200000.0
2008-12-09 19:50:00,1.6313,1.63215,1.6302,1.6308,454400000.0
2008-12-09 19:55:00,1.63075,1.63185,1.6306,1.6308,576400000.0
2008-12-09 20:00:00,1.63095,1.63275,1.63095,1.63235,600000000.0
2008-12-09 20:05:00,1.63235,1.63425,1.63225,1.63285,559800000.0
2008-12-09 20:10:00,1.63285,1.63375,1.6319,1.6323,1038000000.0
2008-12-09 20:15:00,1.63225,1.63415,1.63015,1.6332,641000000.0
2008-12-09 20:20:00,1.6331,1.6342,1.6322,1.6322,506600000.0
2008-12-09 20:25:00,1.6322,1.63405,1.63045,1.63335,595200000.0
2008-12-09 20:30:00,1.63325,1.63355,1.6311,1.63335,795400000.0
2008-12-09 20:35:00,1.63345,1.63415,1.6327,1.6333,495200000.0
2008-12-09 20:40:00,1.6334,1.6336,1.63185,1.6326,787000000.0
2008-12-09 20:45:00,1.6326,1.63445,1.63245,1.63445,633200000.0
2008-12-09 20:50:00,1.6344,1.6346,1.6333,1.6338,656200000.0
2008-12-09 20:55:00,1.6338,1.6346,1.6334,1.63455,749600000.0
2008-12-09 21:00:00,1.63455,1.6356,1.6336,1.6346,758800000.0
2008-12-09 21:05:00,1.6347,1.63645,1.6347,1.6358,821200000.0
2008-12-09 21:10:00,1.6358,1.6361,1.6343,1.6351,712800000.0
2008-12-09 21:15:00,1.6351,1.6356,1.63225,1.63285,562000000.0
2008-12-09 21:20:00,1.6328,1.63595,1.6321,1.63545,711000000.0
2008-12-09 21:25:00,1.63545,1.63545,1.6328,1.63375,643400000.0
2008-12-09 21:30:00,1.6337,1.63515,1.6335,1.63405,629500000.0
2008-12-09 21:35:00,1.6339,1.63405,1.6322,1.6333,497600000.0
2008-12-09 21:40:00,1.63325,1.63325,1.6315,1.63265,556200000.0
2008-12-09 21:45:00,1.63265,1.63305,1.6318,1.6319,505200000.0
2008-12-09 21:50:00,1.6319,1.63325,1.63115,1.6325,524600000.0
2008-12-09 21:55:00,1.63245,1.63325,1.6316,1.63305,605400000.0
2008-12-09 22:00:00,1.63305,1.634,1.632,1.6323,551600000.0
2008-12-09 22:05:00,1.6323,1.6328,1.6302,1.6315,629000000.0
2008-12-09 22:10:00,1.6313,1.63245,1.63075,1.6321,483000000.0
2008-12-09 22:15:00,1.6322,1.6327,1.6308,1.63215,498000000.0
2008-12-09 22:20:00,1.63225,1.63295,1.63115,1.6317,442600000.0
2008-12-09 22:25:00,1.6317,1.63265,1.631,1.6323,405200000.0
2008-12-09 22:30:00,1.63245,1.6354,1.6322,1.635,447000000.0
2008-12-09 22:35:00,1.635,1.63525,1.6325,1.6328,389800000.0
2008-12-09 22:40:00,1.63285,1.6349,1.63265,1.63455,362400000.0
2008-12-09 22:45:00,1.6346,1.6351,1.634,1.6344,444400000.0
2008-12-09 22:50:00,1.6344,1.63455,1.6337,1.6342,214900000.0
2008-12-09 22:55:00,1.6342,1.63475,1.634,1.6347,246000000.0
2008-12-09 23:00:00,1.63475,1.63485,1.6341,1.6341,178000000.0
2008-12-09 23:05:00,1.6341,1.63565,1.6341,1.6351,118400000.0
2008-12-09 23:10:00,1.6351,1.6351,1.63235,1.63265,183400000.0
2008-12-09 23:15:00,1.63265,1.6334,1.6324,1.6334,99200000.0
2008-12-09 23:20:00,1.63335,1.6348,1.63335,1.63375,114400000.0
2008-12-09 23:25:00,1.63375,1.6352,1.6337,1.63455,145600000.0
2008-12-09 23:30:00,1.63455,1.63615,1.63455,1.635,220240000.0
2008-12-09 23:35:00,1.6351,1.6351,1.6316,1.63275,355200000.0
2008-12-09 23:40:00,1.6329,1.634,1.63275,1.63365,201600000.0
2008-12-09 23:45:00,1.6336,1.63645,1.6333,1.6355,243800000.0
2008-12-09 23:50:00,1.6354,1.6355,1.63295,1.6339,277800000.0
2008-12-09 23:55:00,1.63375,1.63375,1.6301,1.63185,507100000.0
2008-12-10 00:00:00,1.6319,1.6319,1.6283,1.629,151500000.0
2008-12-10 00:05:00,1.6283,1.6314,1.62795,1.629,159800000.0
2008-12-10 00:10:00,1.6287,1.62915,1.6234,1.62575,272000000.0
2008-12-10 00:15:00,1.6258,1.6285,1.62575,1.62715,160800000.0
2008-12-10 00:20:00,1.62715,1.62925,1.627,1.62915,153600000.0
2008-12-10 00:25:00,1.62925,1.62925,1.6273,1.62755,78400000.0
2008-12-10 00:30:00,1.6278,1.6297,1.6275,1.6275,134400000.0
2008-12-10 00:35:00,1.6275,1.62785,1.6275,1.6275,84800000.0
2008-12-10 00:40:00,1.6275,1.62795,1.6275,1.62785,72000000.0
2008-12-10 00:45:00,1.62765,1.62795,1.6275,1.6275,137600000.0
2008-12-10 00:50:00,1.6275,1.6275,1.6259,1.6275,325200000.0
2008-12-10 00:55:00,1.6275,1.6275,1.62575,1.6271,491600000.0
2008-12-10 01:00:00,1.6272,1.6275,1.6256,1.6262,594000000.0
2008-12-10 01:05:00,1.62615,1.62775,1.62615,1.6272,63600000.0
2008-12-10 01:10:00,1.6272,1.62865,1.6272,1.6282,160800000.0
2008-12-10 01:15:00,1.6282,1.62865,1.6278,1.6278,119200000.0
2008-12-10 01:20:00,1.6278,1.6278,1.6269,1.627,175800000.0
2008-12-10 01:25:00,1.62665,1.62765,1.62665,1.6273,33600000.0
2008-12-10 01:30:00,1.62735,1.62775,1.6264,1.62745,148400000.0
2008-12-10 01:35:00,1.62765,1.62795,1.6271,1.62755,115200000.0
2008-12-10 01:40:00,1.62755,1.62785,1.62755,1.62785,46400000.0
2008-12-10 01:45:00,1.62755,1.6281,1.6275,1.62765,160000000.0
2008-12-10 01:50:00,1.6289,1.6289,1.6275,1.62785,88800000.0
2008-12-10 01:55:00,1.628,1.6289,1.627,1.6286,172000000.0
2008-12-10 02:00:00,1.6285,1.6295,1.6281,1.62935,143000000.0
2008-12-10 02:05:00,1.62945,1.63025,1.6291,1.6291,298200000.0
2008-12-10 02:10:00,1.6291,1.6305,1.6291,1.6302,151400000.0
2008-12-10 02:15:00,1.6301,1.6305,1.6297,1.6297,153400000.0
2008-12-10 02:20:00,1.6297,1.6302,1.6289,1.6298,435300000.0
2008-12-10 02:25:00,1.6298,1.6302,1.6298,1.6298,316800000.0
2008-12-10 02:30:00,1.6298,1.63,1.6298,1.6298,160000000.0
2008-12-10 02:35:00,1.6298,1.6302,1.6298,1.6302,97600000.0
2008-12-10 02:40:00,1.6302,1.6313,1.62985,1.6307,358400000.0
2008-12-10 02:45:00,1.6307,1.6307,1.6287,1.62885,401200000.0
2008-12-10 02:50:00,1.62885,1.629,1.6287,1.6287,295200000.0
2008-12-10 02:55:00,1.6287,1.62955,1.6287,1.62945,267600000.0
2008-12-10 03:00:00,1.6295,1.6313,1.6293,1.6293,175000000.0
2008-12-10 03:05:00,1.6293,1.6293,1.62775,1.62775,140200000.0
2008-12-10 03:10:00,1.62785,1.62875,1.62785,1.6281,232800000.0
2008-12-10 03:15:00,1.6281,1.6282,1.6281,1.6281,395200000.0
2008-12-10 03:20:00,1.6281,1.6301,1.6281,1.6281,257600000.0
2008-12-10 03:25:00,1.62815,1.62925,1.6281,1.62875,140000000.0
2008-12-10 03:30:00,1.62875,1.6291,1.6287,1.62895,81600000.0
2008-12-10 03:35:00,1.62885,1.6304,1.62885,1.6304,224800000.0
2008-12-10 03:40:00,1.63035,1.63035,1.62875,1.62925,316800000.0
2008-12-10 03:45:00,1.6292,1.6299,1.62905,1.62925,150800000.0
2008-12-10 03:50:00,1.62925,1.63025,1.62925,1.6302,116800000.0
2008-12-10 03:55:00,1.6302,1.63085,1.63,1.63035,194200000.0
2008-12-10 04:00:00,1.63045,1.6316,1.63015,1.631,373840000.0
2008-12-10 04:05:00,1.631,1.63165,1.6306,1.63085,201400000.0
2008-12-10 04:10:00,1.63095,1.63175,1.63065,1.63085,440400000.0
2008-12-10 04:15:00,1.63095,1.63115,1.63045,1.63045,209200000.0
2008-12-10 04:20:00,1.63045,1.6308,1.62975,1.63,243400000.0
2008-12-10 04:25:00,1.63,1.63065,1.62985,1.6305,179000000.0
2008-12-10 04:30:00,1.6305,1.63085,1.63025,1.6304,80800000.0
2008-12-10 04:35:00,1.6303,1.6309,1.63015,1.6309,96000000.0
2008-12-10 04:40:00,1.6308,1.6309,1.6302,1.6307,64000000.0
2008-12-10 04:45:00,1.6308,1.6309,1.63045,1.63045,22400000.0
2008-12-10 04:50:00,1.63045,1.6307,1.63005,1.6301,73600000.0
2008-12-10 04:55:00,1.6305,1.6306,1.6302,1.6302,56000000.0
2008-12-10 05:00:00,1.6302,1.6303,1.6284,1.62965,192000000.0
2008-12-10 05:05:00,1.62965,1.6301,1.6294,1.6299,43200000.0
2008-12-10 05:10:00,1.62985,1.6299,1.6281,1.6295,48000000.0
2008-12-10 05:15:00,1.6295,1.63085,1.6276,1.6276,101600000.0
2008-12-10 05:20:00,1.63085,1.63085,1.63,1.6301,39200000.0
2008-12-10 05:25:00,1.6301,1.6301,1.6261,1.6301,60800000.0
2008-12-10 05:30:00,1.6302,1.63095,1.6301,1.6304,110400000.0
2008-12-10 05:35:00,1.6305,1.6307,1.6297,1.6297,223800000.0
2008-12-10 05:40:00,1.6298,1.62995,1.6297,1.62985,114000000.0
2008-12-10 05:45:00,1.62985,1.6303,1.6296,1.6296,236800000.0
2008-12-10 05:50:00,1.6296,1.6302,1.62895,1.62905,204000000.0
2008-12-10 05:55:00,1.6291,1.63035,1.6291,1.63015,286800000.0
2008-12-10 06:00:00,1.63015,1.6306,1.6292,1.6297,385000000.0
2008-12-10 06:05:00,1.6297,1.62995,1.6293,1.62985,302400000.0
2008-12-10 06:10:00,1.6299,1.63,1.6284,1.6286,114400000.0
2008-12-10 06:15:00,1.6286,1.6286,1.6277,1.6277,31000000.0
2008-12-10 06:20:00,1.6286,1.6286,1.6265,1.6265,98600000.0
2008-12-10 06:25:00,1.6265,1.6267,1.6265,1.6265,55400000.0
2008-12-10 06:30:00,1.62655,1.6268,1.6265,1.6265,141600000.0
2008-12-10 06:35:00,1.6265,1.62655,1.6253,1.6253,214200000.0
2008-12-10 06:40:00,1.62545,1.62595,1.6254,1.62545,222400000.0
2008-12-10 06:45:00,1.6254,1.6254,1.6243,1.62485,187200000.0
2008-12-10 06:50:00,1.62485,1.62655,1.62485,1.62645,222400000.0
2008-12-10 06:55:00,1.62655,1.62685,1.6256,1.6265,233600000.0
2008-12-10 07:00:00,1.6266,1.6266,1.6253,1.6254,168000000.0
2008-12-10 07:05:00,1.6253,1.6266,1.62505,1.62635,134400000.0
2008-12-10 07:10:00,1.62635,1.62675,1.6258,1.62665,148800000.0
2008-12-10 07:15:00,1.62675,1.6278,1.62645,1.62745,121600000.0
2008-12-10 07:20:00,1.62765,1.6286,1.6265,1.6265,199200000.0
2008-12-10 07:25:00,1.6277,1.62805,1.62685,1.6278,117200000.0
2008-12-10 07:30:00,1.6278,1.6278,1.6264,1.6265,122400000.0
2008-12-10 07:35:00,1.62655,1.6274,1.6258,1.6271,263200000.0
2008-12-10 07:40:00,1.6273,1.6274,1.62555,1.6259,137600000.0
2008-12-10 07:45:00,1.6259,1.6266,1.6259,1.62605,125200000.0
2008-12-10 07:50:00,1.62605,1.6263,1.62465,1.625,159000000.0
2008-12-10 07:55:00,1.62505,1.6259,1.62435,1.6258,203200000.0
2008-12-10 08:00:00,1.6259,1.6262,1.62475,1.6253,226800000.0
2008-12-10 08:05:00,1.6252,1.6263,1.62475,1.62485,270400000.0
2008-12-10 08:10:00,1.62485,1.6254,1.624,1.6244,204200000.0
2008-12-10 08:15:00,1.6245,1.62465,1.624,1.6243,90200000.0
2008-12-10 08:20:00,1.62425,1.62425,1.624,1.624,43600000.0
2008-12-10 08:25:00,1.624,1.6244,1.62305,1.6241,146400000.0
2008-12-10 08:30:00,1.62405,1.62485,1.6238,1.62465,200400000.0
2008-12-10 08:35:00,1.6245,1.6246,1.6241,1.6245,120000000.0
2008-12-10 08:40:00,1.62445,1.6249,1.6238,1.6243,350800000.0
2008-12-10 08:45:00,1.6243,1.6253,1.6243,1.62435,140600000.0
2008-12-10 08:50:00,1.62435,1.6245,1.6236,1.62415,197800000.0
2008-12-10 08:55:00,1.62405,1.62555,1.6238,1.6251,286600000.0
2008-12-10 09:00:00,1.6251,1.62585,1.62205,1.62525,737400000.0
2008-12-10 09:05:00,1.6252,1.6252,1.6238,1.6242,533000000.0
2008-12-10 09:10:00,1.6242,1.6248,1.624,1.62445,561600000.0
2008-12-10 09:15:00,1.62445,1.62505,1.62345,1.62355,534400000.0
2008-12-10 09:20:00,1.62355,1.6246,1.62275,1.62335,811400000.0
2008-12-10 09:25:00,1.62335,1.62455,1.62205,1.62245,717200000.0
2008-12-10 09:30:00,1.62245,1.62575,1.6218,1.6247,765800000.0
2008-12-10 09:35:00,1.6247,1.626,1.6234,1.6247,484200000.0
2008-12-10 09:40:00,1.6247,1.62535,1.6234,1.625,416800000.0
2008-12-10 09:45:00,1.6251,1.6273,1.62485,1.6257,444600000.0
2008-12-10 09:50:00,1.6257,1.62825,1.62555,1.62815,539000000.0
2008-12-10 09:55:00,1.62805,1.63295,1.628,1.63275,841400000.0
2008-12-10 10:00:00,1.63275,1.63295,1.6292,1.631,769200000.0
2008-12-10 10:05:00,1.63095,1.63175,1.63005,1.63155,475200000.0
2008-12-10 10:10:00,1.6315,1.6328,1.63075,1.63115,583400000.0
2008-12-10 10:15:00,1.63115,1.63295,1.63075,1.6316,745600000.0
2008-12-10 10:20:00,1.63145,1.6332,1.6309,1.63315,725600000.0
2008-12-10 10:25:00,1.63315,1.63685,1.63315,1.6358,646400000.0
2008-12-10 10:30:00,1.6358,1.6363,1.6339,1.63405,556800000.0
2008-12-10 10:35:00,1.634,1.63425,1.6317,1.63265,688000000.0
2008-12-10 10:40:00,1.63275,1.6328,1.632,1.6323,362600000.0
2008-12-10 10:45:00,1.6323,1.6323,1.6308,1.63125,620600000.0
2008-12-10 10:50:00,1.63125,1.63355,1.6312,1.63325,671400000.0
2008-12-10 10:55:00,1.63325,1.63635,1.63175,1.63585,847200000.0
2008-12-10 11:00:00,1.63585,1.6381,1.63435,1.63785,734200000.0
2008-12-10 11:05:00,1.63785,1.6406,1.6367,1.6371,780800000.0
2008-12-10 11:10:00,1.63715,1.64005,1.63705,1.6385,723600000.0
2008-12-10 11:15:00,1.6386,1.64005,1.63745,1.63905,561000000.0
2008-12-10 11:20:00,1.63905,1.6403,1.63715,1.6398,879600000.0
2008-12-10 11:25:00,1.63975,1.6403,1.6376,1.6377,544400000.0
2008-12-10 11:30:00,1.63815,1.63815,1.6356,1.63635,413200000.0
2008-12-10 11:35:00,1.63635,1.63675,1.6341,1.6355,706000000.0
2008-12-10 11:40:00,1.6356,1.6357,1.6339,1.6347,496000000.0
2008-12-10 11:45:00,1.6347,1.6347,1.63375,1.6339,467600000.0
2008-12-10 11:50:00,1.6339,1.634,1.63215,1.6328,785800000.0
2008-12-10 11:55:00,1.6328,1.633,1.6316,1.6324,482200000.0
2008-12-10 12:00:00,1.63235,1.63265,1.6305,1.6315,433800000.0
2008-12-10 12:05:00,1.6315,1.6315,1.6304,1.6306,211400000.0
2008-12-10 12:10:00,1.6307,1.6321,1.63035,1.63195,560800000.0
2008-12-10 12:15:00,1.63195,1.63285,1.63065,1.6315,548600000.0
2008-12-10 12:20:00,1.6315,1.6315,1.6274,1.62745,708600000.0
2008-12-10 12:25:00,1.6274,1.6296,1.6265,1.62715,443400000.0
2008-12-10 12:30:00,1.62715,1.62905,1.6265,1.62725,697000000.0
2008-12-10 12:35:00,1.62715,1.62825,1.62675,1.6277,701800000.0
2008-12-10 12:40:00,1.6277,1.6287,1.6273,1.6275,541600000.0
2008-12-10 12:45:00,1.62755,1.6294,1.62755,1.6289,755300000.0
2008-12-10 12:50:00,1.6289,1.6292,1.6282,1.62915,526200000.0
2008-12-10 12:55:00,1.62925,1.62975,1.62815,1.6286,556700000.0
2008-12-10 13:00:00,1.6286,1.6288,1.62765,1.6284,784000000.0
2008-12-10 13:05:00,1.6284,1.62905,1.62755,1.62775,897800000.0
2008-12-10 13:10:00,1.6277,1.6284,1.6265,1.6265,944000000.0
2008-12-10 13:15:00,1.62655,1.62815,1.6265,1.6279,567800000.0
2008-12-10 13:20:00,1.6279,1.62835,1.6239,1.6244,736600000.0
2008-12-10 13:25:00,1.62425,1.62475,1.62245,1.6233,649800000.0
2008-12-10 13:30:00,1.6233,1.6253,1.6233,1.6249,381400000.0
2008-12-10 13:35:00,1.6249,1.62555,1.6246,1.6251,442000000.0
2008-12-10 13:40:00,1.62505,1.62655,1.625,1.6262,530600000.0
2008-12-10 13:45:00,1.6263,1.6279,1.6262,1.6266,534800000.0
2008-12-10 13:50:00,1.6266,1.6267,1.6251,1.6261,556600000.0
2008-12-10 13:55:00,1.6261,1.62725,1.62535,1.626,433600000.0
2008-12-10 14:00:00,1.626,1.62725,1.62525,1.62725,674400000.0
2008-12-10 14:05:00,1.6274,1.63025,1.6271,1.62945,626500000.0
2008-12-10 14:10:00,1.6294,1.6296,1.62795,1.6283,699000000.0
2008-12-10 14:15:00,1.6283,1.6298,1.6279,1.6286,625200000.0
2008-12-10 14:20:00,1.6286,1.6289,1.6279,1.6284,339600000.0
2008-12-10 14:25:00,1.6284,1.62895,1.62785,1.6283,535200000.0
2008-12-10 14:30:00,1.62825,1.6294,1.6276,1.62925,546000000.0
2008-12-10 14:35:00,1.62915,1.6295,1.6277,1.6278,502800000.0
2008-12-10 14:40:00,1.62785,1.6288,1.62745,1.62855,507200000.0
2008-12-10 14:45:00,1.62855,1.6289,1.62785,1.62885,665600000.0
2008-12-10 14:50:00,1.6289,1.62915,1.6277,1.62795,568800000.0
2008-12-10 14:55:00,1.6279,1.62965,1.6277,1.62875,688600000.0
2008-12-10 15:00:00,1.62875,1.6309,1.62775,1.6284,799600000.0
2008-12-10 15:05:00,1.6285,1.62975,1.62815,1.6297,761600000.0
2008-12-10 15:10:00,1.6297,1.63005,1.629,1.6293,519400000.0
2008-12-10 15:15:00,1.62935,1.6301,1.6288,1.63,393400000.0
2008-12-10 15:20:00,1.6301,1.6308,1.6282,1.62955,575600000.0
2008-12-10 15:25:00,1.62955,1.63,1.627,1.62815,746400000.0
2008-12-10 15:30:00,1.62815,1.62995,1.6279,1.62865,624600000.0
2008-12-10 15:35:00,1.62865,1.6302,1.6285,1.62995,983800000.0
2008-12-10 15:40:00,1.6301,1.6302,1.6283,1.62865,636600000.0
2008-12-10 15:45:00,1.62865,1.63045,1.62825,1.62975,1014800000.0
2008-12-10 15:50:00,1.62975,1.6328,1.62965,1.6322,797200000.0
2008-12-10 15:55:00,1.63215,1.63375,1.63095,1.63125,762800000.0
2008-12-10 16:00:00,1.6313,1.63185,1.6302,1.631,781800000.0
2008-12-10 16:05:00,1.63105,1.63145,1.6293,1.6314,713400000.0
2008-12-10 16:10:00,1.63125,1.6323,1.62955,1.62995,911800000.0
2008-12-10 16:15:00,1.63,1.63065,1.62745,1.6282,899200000.0
2008-12-10 16:20:00,1.6283,1.6299,1.6278,1.62975,1042400000.0
2008-12-10 16:25:00,1.6295,1.6322,1.62805,1.63095,984040000.0
2008-12-10 16:30:00,1.6308,1.6343,1.63035,1.6318,870200000.0
2008-12-10 16:35:00,1.63175,1.6335,1.63095,1.6319,1152000000.0
2008-12-10 16:40:00,1.63205,1.6342,1.6314,1.6323,1138400000.0
2008-12-10 16:45:00,1.63235,1.6331,1.63095,1.63125,1042600000.0
2008-12-10 16:50:00,1.6312,1.63265,1.63075,1.6309,1121000000.0
2008-12-10 16:55:00,1.6308,1.63295,1.62955,1.6327,832200000.0
2008-12-10 17:00:00,1.6329,1.633,1.63075,1.6327,913400000.0
2008-12-10 17:05:00,1.63255,1.63635,1.63245,1.63475,1068200000.0
2008-12-10 17:10:00,1.6347,1.63695,1.63445,1.6352,851600000.0
2008-12-10 17:15:00,1.6352,1.63715,1.6349,1.637,780800000.0
2008-12-10 17:20:00,1.637,1.6379,1.6367,1.63695,558400000.0
2008-12-10 17:25:00,1.63705,1.63855,1.6368,1.63715,657100000.0
2008-12-10 17:30:00,1.63715,1.63935,1.63715,1.6389,812000000.0
2008-12-10 17:35:00,1.6388,1.64155,1.63815,1.64025,873800000.0
2008-12-10 17:40:00,1.64025,1.64105,1.6379,1.63965,1023300000.0
2008-12-10 17:45:00,1.63965,1.6406,1.63795,1.6402,878300000.0
2008-12-10 17:50:00,1.6401,1.6406,1.63775,1.638,934200000.0
2008-12-10 17:55:00,1.638,1.6392,1.63715,1.63745,842400000.0
2008-12-10 18:00:00,1.63755,1.6381,1.6347,1.63545,886700000.0
2008-12-10 18:05:00,1.63545,1.6371,1.63495,1.636,952600000.0
2008-12-10 18:10:00,1.63615,1.6372,1.63355,1.63445,1373800000.0
2008-12-10 18:15:00,1.63445,1.6352,1.6331,1.63355,1483800000.0
2008-12-10 18:20:00,1.63345,1.6351,1.63325,1.6336,1175200000.0
2008-12-10 18:25:00,1.6337,1.63715,1.6327,1.63615,916800000.0
2008-12-10 18:30:00,1.6362,1.6373,1.63545,1.63655,815500000.0
2008-12-10 18:35:00,1.63665,1.63665,1.6345,1.6355,535200000.0
2008-12-10 18:40:00,1.6354,1.6356,1.6341,1.6344,513600000.0
2008-12-10 18:45:00,1.63435,1.6366,1.6343,1.63595,620600000.0
2008-12-10 18:50:00,1.63585,1.63595,1.6331,1.6336,701400000.0
2008-12-10 18:55:00,1.6337,1.6354,1.6334,1.635,733600000.0
2008-12-10 19:00:00,1.63505,1.63695,1.63505,1.6364,926800000.0
2008-12-10 19:05:00,1.6363,1.6364,1.6343,1.6353,640200000.0
2008-12-10 19:10:00,1.63525,1.63825,1.6352,1.63765,818700000.0
2008-12-10 19:15:00,1.6376,1.6388,1.63675,1.6374,795400000.0
2008-12-10 19:20:00,1.6372,1.6374,1.63575,1.6371,504800000.0
2008-12-10 19:25:00,1.63725,1.6383,1.63685,1.6376,482600000.0
2008-12-10 19:30:00,1.63755,1.6396,1.6367,1.63925,460200000.0
2008-12-10 19:35:00,1.6393,1.63975,1.63815,1.63895,527200000.0
2008-12-10 19:40:00,1.63895,1.639,1.6355,1.63655,645000000.0
2008-12-10 19:45:00,1.6364,1.63675,1.63435,1.63475,621800000.0
2008-12-10 19:50:00,1.6347,1.63545,1.6344,1.63545,402800000.0
2008-12-10 19:55:00,1.63535,1.6358,1.6341,1.63505,447300000.0
2008-12-10 20:00:00,1.63495,1.637,1.6348,1.6363,568000000.0
2008-12-10 20:05:00,1.63635,1.6372,1.636,1.63645,402600000.0
2008-12-10 20:10:00,1.63645,1.63775,1.6363,1.63705,745600000.0
2008-12-10 20:15:00,1.63705,1.6379,1.6355,1.6371,762000000.0
2008-12-10 20:20:00,1.6371,1.6372,1.63635,1.63655,980000003.0
2008-12-10 20:25:00,1.63655,1.63815,1.63655,1.6377,576000000.0
2008-12-10 20:30:00,1.6374,1.63825,1.63635,1.6376,1808399998.0
2008-12-10 20:35:00,1.6375,1.63985,1.63645,1.6393,1047200000.0
2008-12-10 20:40:00,1.6393,1.64065,1.63805,1.63985,684400000.0
2008-12-10 20:45:00,1.63985,1.6442,1.6397,1.64325,665400000.0
2008-12-10 20:50:00,1.6433,1.64345,1.6393,1.64245,774800000.0
2008-12-10 20:55:00,1.6424,1.6424,1.6392,1.6392,838600000.0
2008-12-10 21:00:00,1.6392,1.64005,1.63805,1.63925,791400000.0
2008-12-10 21:05:00,1.63935,1.6421,1.6388,1.6414,552600000.0
2008-12-10 21:10:00,1.6415,1.64275,1.6414,1.64205,402200000.0
2008-12-10 21:15:00,1.642,1.64265,1.6412,1.64185,625600000.0
2008-12-10 21:20:00,1.64185,1.64555,1.64115,1.64515,1178400000.0
2008-12-10 21:25:00,1.6452,1.64525,1.6427,1.64295,774000000.0
2008-12-10 21:30:00,1.643,1.6437,1.64055,1.64095,831200000.0
2008-12-10 21:35:00,1.64105,1.6429,1.64085,1.6414,819000000.0
2008-12-10 21:40:00,1.6414,1.64225,1.64065,1.642,626400000.0
2008-12-10 21:45:00,1.642,1.64215,1.63945,1.6403,708400000.0
2008-12-10 21:50:00,1.64025,1.64205,1.6399,1.64125,807400000.0
2008-12-10 21:55:00,1.6413,1.64145,1.6394,1.6406,611600000.0
2008-12-10 22:00:00,1.64075,1.64075,1.6394,1.63985,687000000.0
2008-12-10 22:05:00,1.6399,1.641,1.6385,1.6399,607000000.0
2008-12-10 22:10:00,1.6399,1.6408,1.63845,1.63965,634200000.0
2008-12-10 22:15:00,1.6396,1.64025,1.639,1.6391,541800000.0
2008-12-10 22:20:00,1.639,1.6406,1.6385,1.63935,467000000.0
2008-12-10 22:25:00,1.6394,1.64155,1.63915,1.6408,334000000.0
2008-12-10 22:30:00,1.6408,1.6413,1.6389,1.639,339800000.0
2008-12-10 22:35:00,1.6394,1.6412,1.6389,1.64005,420200000.0
2008-12-10 22:40:00,1.64005,1.6408,1.6397,1.6402,355600000.0
2008-12-10 22:45:00,1.64015,1.64075,1.63915,1.6399,339600000.0
2008-12-10 22:50:00,1.6398,1.6414,1.6396,1.6404,356800000.0
2008-12-10 22:55:00,1.64035,1.6416,1.6397,1.6406,353200000.0
2008-12-10 23:00:00,1.6406,1.6409,1.6387,1.63875,218600000.0
2008-12-10 23:05:00,1.6387,1.6391,1.63835,1.6386,288800000.0
2008-12-10 23:10:00,1.6386,1.63905,1.638,1.63825,313800000.0
2008-12-10 23:15:00,1.6382,1.6393,1.6381,1.63925,366800000.0
2008-12-10 23:20:00,1.63925,1.6402,1.63875,1.6398,350600000.0
2008-12-10 23:25:00,1.6398,1.64015,1.63805,1.63805,333000000.0
2008-12-10 23:30:00,1.63805,1.63945,1.63805,1.6384,318200000.0
2008-12-10 23:35:00,1.6384,1.6389,1.6381,1.6388,198800000.0
2008-12-10 23:40:00,1.63885,1.64015,1.6388,1.6395,304200000.0
2008-12-10 23:45:00,1.6396,1.6399,1.63755,1.6377,142200000.0
2008-12-10 23:50:00,1.6377,1.6384,1.6374,1.6375,606400000.0
2008-12-10 23:55:00,1.6375,1.6375,1.6359,1.6361,449200000.0
2008-12-11 00:00:00,1.636,1.637,1.63585,1.6359,149200000.0
2008-12-11 00:05:00,1.6359,1.63625,1.63525,1.63555,195200000.0
2008-12-11 00:10:00,1.63545,1.63555,1.6347,1.63515,227200000.0
2008-12-11 00:15:00,1.63515,1.636,1.6345,1.6359,163200000.0
2008-12-11 00:20:00,1.6358,1.6372,1.6353,1.636,91200000.0
2008-12-11 00:25:00,1.636,1.63855,1.63585,1.63855,65600000.0
2008-12-11 00:30:00,1.6389,1.63895,1.6385,1.6385,176000000.0
2008-12-11 00:35:00,1.6385,1.63865,1.6365,1.6385,1324000000.0
2008-12-11 00:40:00,1.6385,1.63935,1.6381,1.6385,810800000.0
2008-12-11 00:45:00,1.6385,1.6385,1.6368,1.6385,571999998.0
2008-12-11 00:50:00,1.6385,1.6385,1.6385,1.6385,446400000.0
2008-12-11 00:55:00,1.6385,1.6416,1.6385,1.6416,362400000.0
2008-12-11 01:00:00,1.6415,1.64215,1.6387,1.6387,192200000.0
2008-12-11 01:05:00,1.63865,1.63865,1.6367,1.6375,183800000.0
2008-12-11 01:10:00,1.6375,1.6375,1.6367,1.6375,100800000.0
2008-12-11 01:15:00,1.6375,1.6375,1.6347,1.63545,91600000.0
2008-12-11 01:20:00,1.63535,1.63535,1.63475,1.6352,99200000.0
2008-12-11 01:25:00,1.63525,1.63605,1.6349,1.63605,146400000.0
2008-12-11 01:30:00,1.636,1.6363,1.63505,1.63625,193400000.0
2008-12-11 01:35:00,1.63635,1.63645,1.63385,1.6344,275200000.0
2008-12-11 01:40:00,1.63445,1.63605,1.63445,1.6353,217600000.0
2008-12-11 01:45:00,1.63535,1.63585,1.6347,1.63515,219200000.0
2008-12-11 01:50:00,1.63515,1.6356,1.63485,1.6352,60800000.0
2008-12-11 01:55:00,1.63485,1.63615,1.63485,1.63515,121600000.0
2008-12-11 02:00:00,1.63545,1.63605,1.63515,1.6358,105600000.0
2008-12-11 02:05:00,1.6358,1.6364,1.6358,1.63635,168000000.0
2008-12-11 02:10:00,1.63635,1.6387,1.63635,1.63855,224000000.0
2008-12-11 02:15:00,1.6383,1.63865,1.6381,1.6386,126400000.0
2008-12-11 02:20:00,1.63845,1.63845,1.6379,1.6381,188800000.0
2008-12-11 02:25:00,1.6381,1.63865,1.6381,1.63815,132800000.0
2008-12-11 02:30:00,1.6381,1.63945,1.63715,1.63775,715200000.0
2008-12-11 02:35:00,1.63775,1.63795,1.6375,1.6375,185600000.0
2008-12-11 02:40:00,1.6375,1.638,1.6375,1.6375,161600000.0
2008-12-11 02:45:00,1.6375,1.63875,1.63695,1.63735,484800000.0
2008-12-11 02:50:00,1.63745,1.64,1.637,1.6389,470400000.0
2008-12-11 02:55:00,1.6391,1.6392,1.63755,1.63865,345600000.0
2008-12-11 03:00:00,1.63815,1.6385,1.638,1.638,202000000.0
2008-12-11 03:05:00,1.638,1.638,1.6366,1.638,357900000.0
2008-12-11 03:10:00,1.6375,1.638,1.6368,1.6368,134600000.0
2008-12-11 03:15:00,1.6368,1.6375,1.6368,1.6368,76000000.0
2008-12-11 03:20:00,1.6368,1.6377,1.6368,1.6372,76800000.0
2008-12-11 03:25:00,1.6372,1.63745,1.6368,1.63735,145600000.0
2008-12-11 03:30:00,1.63735,1.63735,1.6368,1.63695,332800000.0
2008-12-11 03:35:00,1.6371,1.639,1.6368,1.6387,396000000.0
2008-12-11 03:40:00,1.6387,1.64005,1.6384,1.63955,228800000.0
2008-12-11 03:45:00,1.6395,1.6395,1.638,1.6382,171200000.0
2008-12-11 03:50:00,1.6382,1.6397,1.6381,1.6393,340000000.0
2008-12-11 03:55:00,1.6393,1.6393,1.63715,1.6374,324800000.0
2008-12-11 04:00:00,1.6374,1.6375,1.6362,1.6364,219200000.0
2008-12-11 04:05:00,1.6366,1.6367,1.6363,1.6367,81600000.0
2008-12-11 04:10:00,1.6368,1.6374,1.63665,1.6372,129600000.0
2008-12-11 04:15:00,1.6372,1.63775,1.6372,1.6376,251200000.0
2008-12-11 04:20:00,1.63765,1.6385,1.63735,1.6385,153600000.0
2008-12-11 04:25:00,1.63845,1.63845,1.63805,1.6383,57600000.0
2008-12-11 04:30:00,1.63835,1.63835,1.63795,1.63795,64000000.0
2008-12-11 04:35:00,1.638,1.6382,1.6379,1.6381,97600000.0
2008-12-11 04:40:00,1.63785,1.6381,1.63685,1.6375,267200000.0
2008-12-11 04:45:00,1.6377,1.63795,1.6377,1.6378,88000000.0
2008-12-11 04:50:00,1.6377,1.63795,1.6373,1.63795,81600000.0
2008-12-11 04:55:00,1.63805,1.6387,1.63755,1.63845,115200000.0
2008-12-11 05:00:00,1.63835,1.63835,1.63745,1.63755,97600000.0
2008-12-11 05:05:00,1.6366,1.6378,1.6359,1.6375,92800000.0
2008-12-11 05:10:00,1.6374,1.6378,1.6374,1.63755,54400000.0
2008-12-11 05:15:00,1.63745,1.63825,1.63745,1.63825,92800000.0
2008-12-11 05:20:00,1.6383,1.63925,1.63815,1.6385,606000000.0
2008-12-11 05:25:00,1.6385,1.6385,1.6374,1.6381,692000000.0
2008-12-11 05:30:00,1.638,1.6383,1.63735,1.6381,445600000.0
2008-12-11 05:35:00,1.6382,1.6383,1.6374,1.63795,280400000.0
2008-12-11 05:40:00,1.63795,1.63915,1.6378,1.6386,202800000.0
2008-12-11 05:45:00,1.6387,1.6387,1.63805,1.63815,94400000.0
2008-12-11 05:50:00,1.63805,1.63805,1.6376,1.6376,104000000.0
2008-12-11 05:55:00,1.6355,1.6376,1.6353,1.63675,169200000.0
2008-12-11 06:00:00,1.63675,1.6369,1.63535,1.6369,308400000.0
2008-12-11 06:05:00,1.63695,1.637,1.63555,1.6358,135600000.0
2008-12-11 06:10:00,1.6359,1.63625,1.63545,1.63565,144000000.0
2008-12-11 06:15:00,1.6358,1.63615,1.6354,1.63565,124800000.0
2008-12-11 06:20:00,1.63575,1.63615,1.6356,1.63595,156800000.0
2008-12-11 06:25:00,1.636,1.63625,1.636,1.63615,91200000.0
2008-12-11 06:30:00,1.636,1.6368,1.6357,1.6364,126000000.0
2008-12-11 06:35:00,1.63625,1.6368,1.63615,1.63655,169600000.0
2008-12-11 06:40:00,1.63665,1.6369,1.6365,1.63665,92800000.0
2008-12-11 06:45:00,1.6366,1.6366,1.63575,1.6364,134400000.0
2008-12-11 06:50:00,1.6365,1.6365,1.6359,1.6362,86400000.0
2008-12-11 06:55:00,1.6362,1.6398,1.6359,1.6362,134400000.0
2008-12-11 07:00:00,1.6362,1.6363,1.6355,1.6355,157600002.0
2008-12-11 07:05:00,1.6355,1.63665,1.6355,1.6363,302800003.0
2008-12-11 07:10:00,1.63655,1.63665,1.6359,1.6362,153600000.0
2008-12-11 07:15:00,1.6362,1.6409,1.6351,1.6351,348800000.0
2008-12-11 07:20:00,1.6351,1.63715,1.6351,1.6364,273200000.0
2008-12-11 07:25:00,1.63665,1.6392,1.63635,1.6382,605400000.0
2008-12-11 07:30:00,1.63815,1.64175,1.63745,1.63875,728800000.0
2008-12-11 07:35:00,1.63875,1.6399,1.63825,1.6394,573600000.0
2008-12-11 07:40:00,1.63945,1.63995,1.6385,1.6394,295200000.0
2008-12-11 07:45:00,1.6394,1.64,1.6384,1.6395,288400000.0
2008-12-11 07:50:00,1.6396,1.64075,1.6387,1.63895,471800000.0
2008-12-11 07:55:00,1.63905,1.6424,1.63905,1.64145,568000000.0
2008-12-11 08:00:00,1.64145,1.64305,1.64105,1.64175,756200000.0
2008-12-11 08:05:00,1.64165,1.6419,1.6406,1.64175,554400000.0
2008-12-11 08:10:00,1.64195,1.6421,1.64025,1.6406,494200000.0
2008-12-11 08:15:00,1.64065,1.64115,1.6406,1.64115,116800000.0
2008-12-11 08:20:00,1.64105,1.64245,1.6409,1.64175,358400000.0
2008-12-11 08:25:00,1.64185,1.6438,1.64175,1.64305,516800000.0
2008-12-11 08:30:00,1.64315,1.6441,1.6413,1.6424,615200000.0
2008-12-11 08:35:00,1.6425,1.64295,1.6415,1.6418,519200000.0
2008-12-11 08:40:00,1.64165,1.6429,1.6409,1.6428,413600000.0
2008-12-11 08:45:00,1.6428,1.6445,1.64265,1.64305,604200000.0
2008-12-11 08:50:00,1.64305,1.64315,1.64075,1.6409,372000000.0
2008-12-11 08:55:00,1.6409,1.64165,1.63925,1.63955,467600000.0
2008-12-11 09:00:00,1.63945,1.6404,1.6388,1.63935,470400000.0
2008-12-11 09:05:00,1.6394,1.64075,1.63815,1.63875,538800000.0
2008-12-11 09:10:00,1.6387,1.64225,1.6382,1.6413,488800000.0
2008-12-11 09:15:00,1.6413,1.64235,1.63885,1.6389,602800000.0
2008-12-11 09:20:00,1.6388,1.63925,1.63775,1.63875,811200000.0
2008-12-11 09:25:00,1.6388,1.64125,1.6386,1.6401,649000000.0
2008-12-11 09:30:00,1.64015,1.64195,1.64005,1.64095,585000000.0
2008-12-11 09:35:00,1.64095,1.6415,1.64045,1.641,443000000.0
2008-12-11 09:40:00,1.6411,1.6411,1.63975,1.64005,369800000.0
2008-12-11 09:45:00,1.64005,1.64035,1.63875,1.6393,490600000.0
2008-12-11 09:50:00,1.63925,1.6397,1.6384,1.6385,620200000.0
2008-12-11 09:55:00,1.6384,1.6408,1.6383,1.6408,433000000.0
2008-12-11 10:00:00,1.6408,1.64265,1.6406,1.6415,613800000.0
2008-12-11 10:05:00,1.6415,1.64385,1.6413,1.64185,485600000.0
2008-12-11 10:10:00,1.64185,1.64275,1.64175,1.64275,456000000.0
2008-12-11 10:15:00,1.6427,1.643,1.64045,1.6411,414600000.0
2008-12-11 10:20:00,1.6412,1.64505,1.6411,1.64405,594800000.0
2008-12-11 10:25:00,1.64415,1.6452,1.64215,1.6437,589200000.0
2008-12-11 10:30:00,1.6439,1.64455,1.6412,1.64155,914000000.0
2008-12-11 10:35:00,1.64155,1.6421,1.63925,1.6402,618200000.0
2008-12-11 10:40:00,1.6402,1.6414,1.63855,1.6392,853200000.0
2008-12-11 10:45:00,1.63895,1.64035,1.6378,1.63925,894200000.0
2008-12-11 10:50:00,1.63935,1.6405,1.6379,1.6389,681600000.0
2008-12-11 10:55:00,1.6389,1.64295,1.6382,1.64295,859200000.0
2008-12-11 11:00:00,1.64305,1.6432,1.6389,1.6392,914000000.0
2008-12-11 11:05:00,1.6392,1.64,1.63895,1.6399,412200000.0
2008-12-11 11:10:00,1.6399,1.6429,1.6396,1.6409,866000000.0
2008-12-11 11:15:00,1.6409,1.64155,1.64,1.6411,897200000.0
2008-12-11 11:20:00,1.64125,1.64195,1.63995,1.6415,876200000.0
2008-12-11 11:25:00,1.64155,1.6431,1.6407,1.6424,747800000.0
2008-12-11 11:30:00,1.6424,1.6433,1.6417,1.64285,850000000.0
2008-12-11 11:35:00,1.64285,1.64515,1.63965,1.64185,704000000.0
2008-12-11 11:40:00,1.64185,1.6437,1.64115,1.64305,827200000.0
2008-12-11 11:45:00,1.643,1.64485,1.64295,1.6436,650000000.0
2008-12-11 11:50:00,1.6436,1.64455,1.643,1.64435,705200000.0
2008-12-11 11:55:00,1.64435,1.6457,1.6437,1.645,957200000.0
2008-12-11 12:00:00,1.64505,1.64505,1.64325,1.6446,1065200000.0
2008-12-11 12:05:00,1.6448,1.64515,1.6409,1.64155,673000000.0
2008-12-11 12:10:00,1.64155,1.64935,1.64055,1.64545,1035600000.0
2008-12-11 12:15:00,1.64545,1.6458,1.64415,1.64495,613200000.0
2008-12-11 12:20:00,1.645,1.64645,1.6448,1.6464,458600000.0
2008-12-11 12:25:00,1.6464,1.6494,1.6463,1.64815,787600000.0
2008-12-11 12:30:00,1.6487,1.6487,1.6462,1.6464,732600000.0
2008-12-11 12:35:00,1.64655,1.6499,1.64625,1.64825,924800000.0
2008-12-11 12:40:00,1.6484,1.64945,1.6479,1.6485,954600000.0
2008-12-11 12:45:00,1.64855,1.64925,1.64635,1.6464,664000000.0
2008-12-11 12:50:00,1.64635,1.6485,1.6463,1.6469,548600000.0
2008-12-11 12:55:00,1.6469,1.6469,1.64355,1.644,730800000.0
2008-12-11 13:00:00,1.64415,1.64615,1.6441,1.64525,852800000.0
2008-12-11 13:05:00,1.64515,1.64605,1.64385,1.645,713600000.0
2008-12-11 13:10:00,1.645,1.6457,1.645,1.6453,520200000.0
2008-12-11 13:15:00,1.6454,1.64585,1.6448,1.64495,947000000.0
2008-12-11 13:20:00,1.64495,1.64625,1.6446,1.6446,1010000000.0
2008-12-11 13:25:00,1.6447,1.6464,1.6446,1.6459,657200000.0
2008-12-11 13:30:00,1.6459,1.6459,1.64425,1.64505,698800000.0
2008-12-11 13:35:00,1.64505,1.6471,1.64465,1.6467,780000000.0
2008-12-11 13:40:00,1.6467,1.6482,1.6457,1.6478,1030000000.0
2008-12-11 13:45:00,1.64785,1.64865,1.64565,1.64775,876000000.0
2008-12-11 13:50:00,1.6477,1.64865,1.6473,1.64735,1200800000.0
2008-12-11 13:55:00,1.6475,1.64785,1.6468,1.6468,548000000.0
2008-12-11 14:00:00,1.64675,1.64675,1.6453,1.64635,799000000.0
2008-12-11 14:05:00,1.64635,1.64745,1.6448,1.64705,829800000.0
2008-12-11 14:10:00,1.647,1.6479,1.6466,1.647,864400000.0
2008-12-11 14:15:00,1.64705,1.6498,1.6469,1.64895,863600000.0
2008-12-11 14:20:00,1.6489,1.65045,1.64845,1.6504,736800000.0
2008-12-11 14:25:00,1.65035,1.65075,1.64915,1.65035,972200000.0
2008-12-11 14:30:00,1.6501,1.65155,1.6493,1.6502,937800000.0
2008-12-11 14:35:00,1.6502,1.65055,1.6497,1.6505,1044200000.0
2008-12-11 14:40:00,1.65045,1.65165,1.649,1.6492,982400000.0
2008-12-11 14:45:00,1.6492,1.6499,1.64795,1.64805,1109000000.0
2008-12-11 14:50:00,1.64805,1.65,1.6446,1.64535,1028400000.0
2008-12-11 14:55:00,1.64535,1.64645,1.64075,1.64075,1162040000.0
2008-12-11 15:00:00,1.6405,1.64165,1.63505,1.636,1080080000.0
2008-12-11 15:05:00,1.63605,1.63975,1.63495,1.6384,1074000000.0
2008-12-11 15:10:00,1.63855,1.6403,1.63725,1.638,1094000000.0
2008-12-11 15:15:00,1.6381,1.63865,1.6362,1.63675,1062400000.0
2008-12-11 15:20:00,1.6369,1.63735,1.6342,1.6354,1093100000.0
2008-12-11 15:25:00,1.6353,1.6361,1.6332,1.63475,1081400000.0
2008-12-11 15:30:00,1.63475,1.6351,1.62705,1.63205,1250600000.0
2008-12-11 15:35:00,1.63205,1.6347,1.63015,1.63065,1382640000.0
2008-12-11 15:40:00,1.6305,1.63175,1.62835,1.63035,1269800000.0
2008-12-11 15:45:00,1.63035,1.63165,1.62975,1.63025,1025600000.0
2008-12-11 15:50:00,1.6304,1.631,1.62835,1.6292,1171200000.0
2008-12-11 15:55:00,1.6292,1.63195,1.6289,1.6311,1124400000.0
2008-12-11 16:00:00,1.6312,1.6333,1.6304,1.6318,1190200000.0
2008-12-11 16:05:00,1.6319,1.633,1.63155,1.6324,1267800000.0
2008-12-11 16:10:00,1.63235,1.63405,1.6318,1.6331,1150800000.0
2008-12-11 16:15:00,1.6331,1.634,1.63235,1.63385,1177400000.0
2008-12-11 16:20:00,1.6338,1.6347,1.63245,1.63385,1122400000.0
2008-12-11 16:25:00,1.63385,1.6343,1.6311,1.6315,968440000.0
2008-12-11 16:30:00,1.6315,1.63175,1.6299,1.63115,1412000000.0
2008-12-11 16:35:00,1.63105,1.6325,1.6306,1.6318,1191100000.0
2008-12-11 16:40:00,1.6316,1.632,1.63055,1.6312,1044000000.0
2008-12-11 16:45:00,1.6313,1.6328,1.62995,1.6318,1041000000.0
2008-12-11 16:50:00,1.63185,1.63295,1.6311,1.63115,1190500000.0
2008-12-11 16:55:00,1.6312,1.63255,1.63025,1.63095,1082800000.0
2008-12-11 17:00:00,1.6312,1.6322,1.6293,1.6295,1152800000.0
2008-12-11 17:05:00,1.6296,1.63095,1.62805,1.6293,1268900000.0
2008-12-11 17:10:00,1.62945,1.62945,1.62405,1.62735,1192600000.0
2008-12-11 17:15:00,1.6272,1.62945,1.6264,1.62895,1115200000.0
2008-12-11 17:20:00,1.62895,1.62935,1.62645,1.6269,1192400000.0
2008-12-11 17:25:00,1.6269,1.6275,1.6247,1.62555,1109600000.0
2008-12-11 17:30:00,1.62555,1.626,1.6238,1.6256,1116600000.0
2008-12-11 17:35:00,1.62565,1.6277,1.62455,1.62655,1074300000.0
2008-12-11 17:40:00,1.6266,1.63015,1.6264,1.62835,1094300000.0
2008-12-11 17:45:00,1.62835,1.62835,1.6256,1.62585,1045700000.0
2008-12-11 17:50:00,1.62585,1.62745,1.62545,1.62665,1236400000.0
2008-12-11 17:55:00,1.62665,1.6269,1.62305,1.6231,1123200000.0
2008-12-11 18:00:00,1.62315,1.6247,1.6224,1.6232,1095600000.0
2008-12-11 18:05:00,1.6233,1.6253,1.6225,1.62305,1040000000.0
2008-12-11 18:10:00,1.62305,1.6237,1.618,1.6188,1350400000.0
2008-12-11 18:15:00,1.6187,1.6197,1.61575,1.61795,1284440000.0
2008-12-11 18:20:00,1.61795,1.6202,1.6175,1.6202,1072240000.0
2008-12-11 18:25:00,1.62015,1.62085,1.6183,1.6196,1079800000.0
2008-12-11 18:30:00,1.6196,1.6224,1.6193,1.6222,1115000000.0
2008-12-11 18:35:00,1.6221,1.6221,1.61885,1.6202,1079040000.0
2008-12-11 18:40:00,1.6202,1.62215,1.6194,1.6202,1231400000.0
2008-12-11 18:45:00,1.6202,1.62175,1.62,1.62045,1128600000.0
2008-12-11 18:50:00,1.6205,1.62075,1.61875,1.6194,1081700000.0
2008-12-11 18:55:00,1.6194,1.6213,1.61885,1.61945,1196200000.0
2008-12-11 19:00:00,1.61945,1.6216,1.61825,1.6208,921440000.0
2008-12-11 19:05:00,1.6209,1.62375,1.62055,1.62235,1038800000.0
2008-12-11 19:10:00,1.62245,1.62285,1.61955,1.62215,734200000.0
2008-12-11 19:15:00,1.6221,1.6228,1.6202,1.62245,928200000.0
2008-12-11 19:20:00,1.6223,1.6256,1.6223,1.6246,879200000.0
2008-12-11 19:25:00,1.6245,1.6272,1.62415,1.62695,857200000.0
2008-12-11 19:30:00,1.62695,1.6283,1.6258,1.6268,885340000.0
2008-12-11 19:35:00,1.62685,1.6281,1.62665,1.6279,911800000.0
2008-12-11 19:40:00,1.628,1.62835,1.62615,1.6281,817600000.0
2008-12-11 19:45:00,1.6278,1.6301,1.62735,1.62995,847600000.0
2008-12-11 19:50:00,1.63,1.63155,1.62935,1.63155,927000000.0
2008-12-11 19:55:00,1.63155,1.63305,1.63085,1.63215,870600000.0
2008-12-11 20:00:00,1.63215,1.63535,1.6317,1.6339,736600000.0
2008-12-11 20:05:00,1.6339,1.63445,1.633,1.6341,580000000.0
2008-12-11 20:10:00,1.6341,1.63425,1.6303,1.63035,789400000.0
2008-12-11 20:15:00,1.63035,1.6338,1.62915,1.63295,726400000.0
2008-12-11 20:20:00,1.63295,1.6359,1.63255,1.63585,808200000.0
2008-12-11 20:25:00,1.6359,1.63875,1.6357,1.6381,735600000.0
2008-12-11 20:30:00,1.6379,1.63835,1.63635,1.63695,569000000.0
2008-12-11 20:35:00,1.637,1.6371,1.63425,1.63595,741600000.0
2008-12-11 20:40:00,1.63595,1.63715,1.63505,1.63655,530400000.0
2008-12-11 20:45:00,1.63655,1.6381,1.63565,1.6378,668600000.0
2008-12-11 20:50:00,1.6379,1.63985,1.6374,1.63875,613700000.0
2008-12-11 20:55:00,1.6389,1.63935,1.6371,1.6385,555000000.0
2008-12-11 21:00:00,1.63845,1.63955,1.6381,1.63865,638200000.0
2008-12-11 21:05:00,1.6386,1.63945,1.63795,1.63855,621000000.0
2008-12-11 21:10:00,1.63855,1.63955,1.63575,1.63715,677200000.0
2008-12-11 21:15:00,1.63695,1.63725,1.63295,1.6338,786400000.0
2008-12-11 21:20:00,1.6338,1.6354,1.6337,1.6348,634000000.0
2008-12-11 21:25:00,1.63495,1.63785,1.63485,1.63715,578000000.0
2008-12-11 21:30:00,1.6371,1.6385,1.637,1.63795,541600000.0
2008-12-11 21:35:00,1.6381,1.63875,1.635,1.63645,609000000.0
2008-12-11 21:40:00,1.6365,1.6375,1.6365,1.6372,599200000.0
2008-12-11 21:45:00,1.63705,1.6381,1.63675,1.6373,752600000.0
2008-12-11 21:50:00,1.6374,1.64,1.6373,1.6393,832800000.0
2008-12-11 21:55:00,1.63935,1.6439,1.6391,1.6437,911000000.0
2008-12-11 22:00:00,1.64375,1.6485,1.6427,1.64585,736500000.0
2008-12-11 22:05:00,1.64585,1.6464,1.64415,1.64455,534600000.0
2008-12-11 22:10:00,1.6446,1.64655,1.64375,1.64555,613000000.0
2008-12-11 22:15:00,1.64565,1.6476,1.6453,1.6472,476200000.0
2008-12-11 22:20:00,1.6472,1.64875,1.64645,1.64865,484200000.0
2008-12-11 22:25:00,1.6485,1.64955,1.64805,1.6489,498800000.0
2008-12-11 22:30:00,1.6491,1.6494,1.64715,1.6477,435600000.0
2008-12-11 22:35:00,1.6476,1.6484,1.647,1.64805,593400000.0
2008-12-11 22:40:00,1.6481,1.6496,1.6475,1.6495,554200000.0
2008-12-11 22:45:00,1.64945,1.64965,1.6459,1.6467,516000000.0
2008-12-11 22:50:00,1.6467,1.64925,1.6459,1.6459,498400000.0
2008-12-11 22:55:00,1.6459,1.6459,1.6447,1.645,511800000.0
2008-12-11 23:00:00,1.6449,1.6464,1.6447,1.6464,512000000.0
2008-12-11 23:05:00,1.6461,1.6484,1.6458,1.64795,356800000.0
2008-12-11 23:10:00,1.64795,1.6501,1.6477,1.64915,492800000.0
2008-12-11 23:15:00,1.64945,1.6504,1.6489,1.65,282000000.0
2008-12-11 23:20:00,1.65,1.65005,1.64865,1.6489,384200000.0
2008-12-11 23:25:00,1.6489,1.6501,1.64885,1.64955,347200000.0
2008-12-11 23:30:00,1.6493,1.65175,1.6492,1.6505,280200000.0
2008-12-11 23:35:00,1.6505,1.65125,1.6505,1.6505,189800000.0
2008-12-11 23:40:00,1.6505,1.65075,1.64905,1.64935,214000000.0
2008-12-11 23:45:00,1.64925,1.64985,1.64895,1.64965,441600000.0
2008-12-11 23:50:00,1.64965,1.6503,1.64855,1.65005,392000000.0
2008-12-11 23:55:00,1.65005,1.65125,1.64885,1.65025,318000000.0
2008-12-12 00:00:00,1.65,1.6503,1.6484,1.6497,160000000.0
2008-12-12 00:05:00,1.6499,1.65005,1.64785,1.6481,212800000.0
2008-12-12 00:10:00,1.6481,1.64845,1.64795,1.64805,86400000.0
2008-12-12 00:15:00,1.64805,1.64835,1.647,1.64705,246400000.0
2008-12-12 00:20:00,1.64705,1.64755,1.64495,1.64735,236800000.0
2008-12-12 00:25:00,1.64735,1.64825,1.64585,1.64815,563600000.0
2008-12-12 00:30:00,1.648,1.6503,1.648,1.6487,194000000.0
2008-12-12 00:35:00,1.6487,1.64905,1.6487,1.649,101000000.0
2008-12-12 00:40:00,1.6488,1.65085,1.64875,1.6502,272400000.0
2008-12-12 00:45:00,1.6502,1.65075,1.6502,1.65055,227200000.0
2008-12-12 00:50:00,1.6504,1.6504,1.6487,1.6489,236400000.0
2008-12-12 00:55:00,1.6489,1.64945,1.6475,1.64885,121200000.0
2008-12-12 01:00:00,1.649,1.6493,1.64845,1.6486,151200000.0
2008-12-12 01:05:00,1.6486,1.6491,1.6481,1.64835,144800000.0
2008-12-12 01:10:00,1.64835,1.64835,1.6476,1.6476,104400000.0
2008-12-12 01:15:00,1.6482,1.64895,1.648,1.64885,174800000.0
2008-12-12 01:20:00,1.6488,1.64905,1.6484,1.64855,87200000.0
2008-12-12 01:25:00,1.6485,1.6499,1.6485,1.6495,143600000.0
2008-12-12 01:30:00,1.6495,1.6507,1.64935,1.65025,307000000.0
2008-12-12 01:35:00,1.65025,1.65025,1.64905,1.64935,424400000.0
2008-12-12 01:40:00,1.64935,1.64955,1.648,1.6486,319800000.0
2008-12-12 01:45:00,1.64855,1.6492,1.6467,1.64765,224200000.0
2008-12-12 01:50:00,1.6478,1.6487,1.64725,1.6474,105400000.0
2008-12-12 01:55:00,1.6474,1.648,1.6473,1.6476,62400000.0
2008-12-12 02:00:00,1.64775,1.6482,1.6474,1.64795,142800000.0
2008-12-12 02:05:00,1.64795,1.64825,1.6472,1.64725,195200000.0
2008-12-12 02:10:00,1.64725,1.64855,1.6469,1.6479,236040000.0
2008-12-12 02:15:00,1.6479,1.64845,1.647,1.6481,202000000.0
2008-12-12 02:20:00,1.6482,1.64865,1.6463,1.64775,376140000.0
2008-12-12 02:25:00,1.6478,1.6478,1.64575,1.6463,310200000.0
2008-12-12 02:30:00,1.6461,1.6466,1.6454,1.6457,178400000.0
2008-12-12 02:35:00,1.64585,1.6466,1.64485,1.6466,209600000.0
2008-12-12 02:40:00,1.6466,1.6467,1.6441,1.6467,106400000.0
2008-12-12 02:45:00,1.6466,1.6475,1.6465,1.6466,207100000.0
2008-12-12 02:50:00,1.6466,1.64745,1.6465,1.6474,140800000.0
2008-12-12 02:55:00,1.6475,1.6477,1.6465,1.6465,257600000.0
2008-12-12 03:00:00,1.6466,1.648,1.6465,1.6472,207000000.0
2008-12-12 03:05:00,1.64745,1.6486,1.6465,1.64795,227100001.0
2008-12-12 03:10:00,1.64775,1.64875,1.64735,1.64815,191200000.0
2008-12-12 03:15:00,1.64825,1.6486,1.6479,1.64825,92200000.0
2008-12-12 03:20:00,1.6482,1.64835,1.64675,1.64705,140000000.0
2008-12-12 03:25:00,1.64705,1.64805,1.64705,1.64785,161600000.0
2008-12-12 03:30:00,1.6478,1.64785,1.6458,1.6458,175600000.0
2008-12-12 03:35:00,1.64605,1.64715,1.64605,1.6465,250000000.0
2008-12-12 03:40:00,1.6465,1.6474,1.6447,1.6449,116000000.0
2008-12-12 03:45:00,1.64705,1.64825,1.64665,1.6475,180100000.0
2008-12-12 03:50:00,1.6475,1.648,1.64635,1.6468,187200000.0
2008-12-12 03:55:00,1.64685,1.6476,1.6465,1.64715,249200000.0
2008-12-12 04:00:00,1.64715,1.64735,1.6465,1.647,204800000.0
2008-12-12 04:05:00,1.64715,1.6478,1.647,1.64755,167400000.0
2008-12-12 04:10:00,1.64755,1.64805,1.64695,1.64745,307480000.0
2008-12-12 04:15:00,1.64755,1.6479,1.64715,1.6479,295200000.0
2008-12-12 04:20:00,1.64785,1.6485,1.64755,1.64785,422500000.0
2008-12-12 04:25:00,1.6478,1.6478,1.64475,1.64645,380000000.0
2008-12-12 04:30:00,1.6465,1.64785,1.64485,1.6449,292400000.0
2008-12-12 04:35:00,1.6449,1.6472,1.6449,1.6459,273000000.0
2008-12-12 04:40:00,1.64595,1.6466,1.6445,1.6452,244000000.0
2008-12-12 04:45:00,1.6453,1.64565,1.64145,1.6429,408840000.0
2008-12-12 04:50:00,1.64305,1.64315,1.64,1.6419,212800000.0
2008-12-12 04:55:00,1.6415,1.643,1.6412,1.6422,105600000.0
2008-12-12 05:00:00,1.64225,1.64385,1.6421,1.64365,199400000.0
2008-12-12 05:05:00,1.64375,1.64535,1.6406,1.6415,465700000.0
2008-12-12 05:10:00,1.6415,1.64275,1.64045,1.64275,239600000.0
2008-12-12 05:15:00,1.64275,1.64305,1.6399,1.63995,484000000.0
2008-12-12 05:20:00,1.63995,1.64225,1.6386,1.64205,470400000.0
2008-12-12 05:25:00,1.642,1.6436,1.6409,1.6426,350400000.0
2008-12-12 05:30:00,1.64265,1.64895,1.64265,1.64605,556800000.0
2008-12-12 05:35:00,1.6461,1.64915,1.64475,1.64655,536000000.0
2008-12-12 05:40:00,1.6465,1.64715,1.6449,1.6464,702400000.0
2008-12-12 05:45:00,1.6464,1.6491,1.64635,1.6483,542200000.0
2008-12-12 05:50:00,1.64825,1.6498,1.6465,1.6484,611300000.0
2008-12-12 05:55:00,1.64845,1.65075,1.647,1.65015,516200000.0
2008-12-12 06:00:00,1.6503,1.6511,1.64855,1.64855,640600000.0
2008-12-12 06:05:00,1.6486,1.654,1.64735,1.65255,880600000.0
2008-12-12 06:10:00,1.6525,1.654,1.65125,1.6526,716800000.0
2008-12-12 06:15:00,1.65265,1.65285,1.64845,1.64955,794600000.0
2008-12-12 06:20:00,1.64955,1.65425,1.64955,1.6529,773600000.0
2008-12-12 06:25:00,1.6529,1.65515,1.65215,1.65215,846200000.0
2008-12-12 06:30:00,1.65215,1.65835,1.65145,1.6545,1138399999.0
2008-12-12 06:35:00,1.65445,1.655,1.6516,1.6545,586600000.0
2008-12-12 06:40:00,1.6545,1.65775,1.6491,1.65025,791200000.0
2008-12-12 06:45:00,1.64995,1.6558,1.6496,1.65515,700800000.0
2008-12-12 06:50:00,1.65525,1.65845,1.655,1.6575,582600000.0
2008-12-12 06:55:00,1.65755,1.65815,1.6559,1.6559,464000000.0
2008-12-12 07:00:00,1.6559,1.6564,1.6559,1.6559,265200000.0
2008-12-12 07:05:00,1.6559,1.6559,1.65265,1.6527,805200000.0
2008-12-12 07:10:00,1.6527,1.6562,1.65225,1.65225,498400001.0
2008-12-12 07:15:00,1.6523,1.6559,1.65225,1.6558,974400000.0
2008-12-12 07:20:00,1.6558,1.6559,1.65205,1.6529,779600001.0
2008-12-12 07:25:00,1.65275,1.6559,1.65115,1.65155,764400000.0
2008-12-12 07:30:00,1.6518,1.6567,1.6517,1.65545,280800000.0
2008-12-12 07:35:00,1.65555,1.656,1.6547,1.656,143600000.0
2008-12-12 07:40:00,1.65625,1.65755,1.6551,1.6555,189600000.0
2008-12-12 07:45:00,1.6555,1.6567,1.6544,1.6557,385600000.0
2008-12-12 07:50:00,1.6557,1.6579,1.65375,1.656,470200000.0
2008-12-12 07:55:00,1.65615,1.6568,1.65335,1.65445,515400000.0
2008-12-12 08:00:00,1.65445,1.6554,1.6534,1.6537,370800000.0
2008-12-12 08:05:00,1.6539,1.65575,1.6529,1.65395,270400000.0
2008-12-12 08:10:00,1.65395,1.6549,1.6536,1.65445,236800000.0
2008-12-12 08:15:00,1.65455,1.6552,1.6542,1.65485,187200000.0
2008-12-12 08:20:00,1.65485,1.65505,1.6541,1.6543,150800000.0
2008-12-12 08:25:00,1.6543,1.655,1.652,1.65305,387600000.0
2008-12-12 08:30:00,1.653,1.6574,1.65205,1.6568,576000000.0
2008-12-12 08:35:00,1.6568,1.6587,1.65615,1.65795,433400000.0
2008-12-12 08:40:00,1.65785,1.65815,1.6578,1.6578,208000000.0
2008-12-12 08:45:00,1.6578,1.65835,1.6578,1.65835,363600000.0
2008-12-12 08:50:00,1.65815,1.6585,1.6576,1.6579,246600000.0
2008-12-12 08:55:00,1.6579,1.6579,1.65675,1.6576,255400000.0
2008-12-12 09:00:00,1.6575,1.65875,1.6549,1.65545,783400000.0
2008-12-12 09:05:00,1.65545,1.65545,1.65405,1.6543,302400000.0
2008-12-12 09:10:00,1.65425,1.6553,1.65285,1.65445,496000000.0
2008-12-12 09:15:00,1.6536,1.6549,1.65155,1.65285,608000000.0
2008-12-12 09:20:00,1.65315,1.65315,1.6517,1.6517,438080000.0
2008-12-12 09:25:00,1.65175,1.6538,1.65145,1.6528,570400000.0
2008-12-12 09:30:00,1.6528,1.65455,1.6523,1.65275,654400000.0
2008-12-12 09:35:00,1.65275,1.6529,1.64995,1.65135,469800000.0
2008-12-12 09:40:00,1.65125,1.65265,1.64955,1.6523,395200000.0
2008-12-12 09:45:00,1.6524,1.6561,1.65215,1.65555,507200000.0
2008-12-12 09:50:00,1.6555,1.658,1.6545,1.65745,717600000.0
2008-12-12 09:55:00,1.65745,1.6622,1.65635,1.662,657600000.0
2008-12-12 10:00:00,1.6614,1.6615,1.6585,1.6596,778000000.0
2008-12-12 10:05:00,1.65955,1.66005,1.65865,1.65885,675400000.0
2008-12-12 10:10:00,1.6588,1.6594,1.65755,1.65835,556400000.0
2008-12-12 10:15:00,1.6583,1.6603,1.65795,1.65935,551200000.0
2008-12-12 10:20:00,1.65935,1.65995,1.6569,1.65735,587200000.0
2008-12-12 10:25:00,1.65735,1.66,1.6573,1.65985,690600000.0
2008-12-12 10:30:00,1.6599,1.6617,1.65915,1.6612,754200000.0
2008-12-12 10:35:00,1.6612,1.6624,1.6596,1.6603,958600000.0
2008-12-12 10:40:00,1.66035,1.66135,1.6591,1.65965,765600000.0
2008-12-12 10:45:00,1.6596,1.6605,1.65845,1.65875,559000000.0
2008-12-12 10:50:00,1.6587,1.65945,1.657,1.657,696600000.0
2008-12-12 10:55:00,1.65705,1.6608,1.6566,1.6604,578600000.0
2008-12-12 11:00:00,1.6603,1.66085,1.658,1.6599,713000000.0
2008-12-12 11:05:00,1.6599,1.66145,1.659,1.6607,585200000.0
2008-12-12 11:10:00,1.6607,1.66245,1.65835,1.6584,684200000.0
2008-12-12 11:15:00,1.6584,1.65935,1.65805,1.65885,633200000.0
2008-12-12 11:20:00,1.65885,1.66115,1.6587,1.65905,893000000.0
2008-12-12 11:25:00,1.65905,1.66135,1.6589,1.66055,747400000.0
2008-12-12 11:30:00,1.6606,1.6635,1.6606,1.66305,1104400000.0
2008-12-12 11:35:00,1.66305,1.66675,1.6626,1.666,1079000000.0
2008-12-12 11:40:00,1.666,1.6671,1.66525,1.6659,832200000.0
2008-12-12 11:45:00,1.66595,1.6692,1.66535,1.669,810200000.0
2008-12-12 11:50:00,1.66905,1.66915,1.66705,1.6678,742600000.0
2008-12-12 11:55:00,1.66785,1.66795,1.66265,1.6633,758400000.0
2008-12-12 12:00:00,1.66335,1.6661,1.66255,1.6638,749600000.0
2008-12-12 12:05:00,1.6637,1.66605,1.6636,1.66595,626200000.0
2008-12-12 12:10:00,1.66595,1.6663,1.66415,1.6646,781400000.0
2008-12-12 12:15:00,1.66465,1.66515,1.664,1.66455,787000000.0
2008-12-12 12:20:00,1.66455,1.66495,1.6634,1.66485,677200000.0
2008-12-12 12:25:00,1.66485,1.66545,1.66385,1.66405,750000000.0
2008-12-12 12:30:00,1.6641,1.6641,1.6623,1.663,768600000.0
2008-12-12 12:35:00,1.663,1.6645,1.66245,1.66415,681600000.0
2008-12-12 12:40:00,1.66405,1.66475,1.66155,1.6616,645600000.0
2008-12-12 12:45:00,1.66155,1.66365,1.66095,1.6628,791400000.0
2008-12-12 12:50:00,1.6632,1.6634,1.6609,1.6612,742800000.0
2008-12-12 12:55:00,1.6613,1.6618,1.6589,1.66035,685600000.0
2008-12-12 13:00:00,1.66035,1.66035,1.6563,1.65945,960000000.0
2008-12-12 13:05:00,1.65945,1.6596,1.65615,1.6564,931000000.0
2008-12-12 13:10:00,1.6562,1.6603,1.6561,1.6599,577400000.0
2008-12-12 13:15:00,1.6599,1.66045,1.65835,1.65935,647200000.0
2008-12-12 13:20:00,1.6593,1.65945,1.6568,1.6571,617800000.0
2008-12-12 13:25:00,1.6573,1.65835,1.657,1.6576,662000000.0
2008-12-12 13:30:00,1.6576,1.65925,1.6576,1.65885,553200000.0
2008-12-12 13:35:00,1.65885,1.66205,1.6585,1.6604,907600000.0
2008-12-12 13:40:00,1.6604,1.66285,1.6602,1.6614,827600000.0
2008-12-12 13:45:00,1.6614,1.6628,1.65835,1.6587,1111800000.0
2008-12-12 13:50:00,1.6587,1.6587,1.65625,1.65835,528200000.0
2008-12-12 13:55:00,1.6586,1.65975,1.65775,1.6585,701600000.0
2008-12-12 14:00:00,1.65915,1.65915,1.6577,1.65875,465200000.0
2008-12-12 14:05:00,1.65895,1.65945,1.65695,1.65805,689800000.0
2008-12-12 14:10:00,1.65795,1.6586,1.65665,1.65825,711400000.0
2008-12-12 14:15:00,1.6582,1.6587,1.656,1.6572,641800000.0
2008-12-12 14:20:00,1.6572,1.65905,1.6571,1.6581,315300000.0
2008-12-12 14:25:00,1.6581,1.6603,1.65805,1.6595,782200000.0
2008-12-12 14:30:00,1.65955,1.66155,1.65955,1.66,814800000.0
2008-12-12 14:35:00,1.66005,1.6603,1.65905,1.66,656400000.0
2008-12-12 14:40:00,1.66,1.6603,1.65895,1.65945,476200000.0
2008-12-12 14:45:00,1.65955,1.66075,1.6594,1.66075,417600000.0
2008-12-12 14:50:00,1.66075,1.6625,1.6603,1.6609,600600000.0
2008-12-12 14:55:00,1.66085,1.66245,1.6601,1.66035,562800000.0
2008-12-12 15:00:00,1.6601,1.6603,1.6587,1.65935,556440000.0
2008-12-12 15:05:00,1.65945,1.66255,1.659,1.6618,840600000.0
2008-12-12 15:10:00,1.6618,1.6623,1.6589,1.65925,957800000.0
2008-12-12 15:15:00,1.65935,1.66175,1.6593,1.6606,957600000.0
2008-12-12 15:20:00,1.66065,1.6618,1.6598,1.66065,972200000.0
2008-12-12 15:25:00,1.66065,1.66165,1.6585,1.6585,757600000.0
2008-12-12 15:30:00,1.6586,1.6612,1.6585,1.6596,1007400000.0
2008-12-12 15:35:00,1.6596,1.66095,1.6595,1.6599,1086800000.0
2008-12-12 15:40:00,1.6598,1.6613,1.6571,1.6596,1105200000.0
2008-12-12 15:45:00,1.65975,1.66065,1.6565,1.6572,1377000000.0
2008-12-12 15:50:00,1.6572,1.65965,1.6572,1.6596,1167000000.0
2008-12-12 15:55:00,1.6596,1.66025,1.6564,1.65815,1303400000.0
2008-12-12 16:00:00,1.6581,1.6615,1.65805,1.66085,1028600000.0
2008-12-12 16:05:00,1.66105,1.66115,1.65735,1.6576,1229600000.0
2008-12-12 16:10:00,1.65755,1.6588,1.65415,1.658,1109200000.0
2008-12-12 16:15:00,1.6579,1.65845,1.65695,1.6578,1099500000.0
2008-12-12 16:20:00,1.65735,1.6596,1.6565,1.6591,967600000.0
2008-12-12 16:25:00,1.65905,1.66025,1.65715,1.65795,1099800000.0
2008-12-12 16:30:00,1.658,1.6596,1.6563,1.6594,1166800000.0
2008-12-12 16:35:00,1.65935,1.6614,1.6591,1.66065,1312200000.0
2008-12-12 16:40:00,1.66065,1.6633,1.66045,1.662,1193000000.0
2008-12-12 16:45:00,1.662,1.6637,1.66115,1.6612,1245000000.0
2008-12-12 16:50:00,1.6612,1.6612,1.6587,1.6593,1010600000.0
2008-12-12 16:55:00,1.6593,1.6601,1.6585,1.6601,1042200000.0
2008-12-12 17:00:00,1.66065,1.66075,1.6585,1.6586,857000000.0
2008-12-12 17:05:00,1.6586,1.66005,1.6577,1.6583,972600000.0
2008-12-12 17:10:00,1.6583,1.6605,1.65705,1.6603,1086500000.0
2008-12-12 17:15:00,1.6603,1.6627,1.6598,1.66115,1317000000.0
2008-12-12 17:20:00,1.66105,1.6622,1.6609,1.66105,1244200000.0
2008-12-12 17:25:00,1.6611,1.6613,1.6586,1.6595,1245600000.0
2008-12-12 17:30:00,1.6596,1.6611,1.6584,1.66055,903800000.0
2008-12-12 17:35:00,1.66055,1.6616,1.6589,1.65915,1113500000.0
2008-12-12 17:40:00,1.65905,1.66125,1.6589,1.66,1035600000.0
2008-12-12 17:45:00,1.66025,1.6603,1.65825,1.65925,928340000.0
2008-12-12 17:50:00,1.6595,1.6611,1.65845,1.6606,920200000.0
2008-12-12 17:55:00,1.66065,1.66125,1.6555,1.66105,954000000.0
2008-12-12 18:00:00,1.66105,1.66105,1.6579,1.6592,957000000.0
2008-12-12 18:05:00,1.6592,1.65925,1.65755,1.65835,1034800000.0
2008-12-12 18:10:00,1.6584,1.6611,1.6578,1.66045,807200000.0
2008-12-12 18:15:00,1.66045,1.6613,1.6585,1.6591,729400000.0
2008-12-12 18:20:00,1.6591,1.66205,1.6585,1.66015,932800000.0
2008-12-12 18:25:00,1.66005,1.66005,1.65445,1.65495,912400000.0
2008-12-12 18:30:00,1.65495,1.6554,1.65235,1.65375,1052000000.0
2008-12-12 18:35:00,1.6537,1.65545,1.65285,1.6547,864800000.0
2008-12-12 18:40:00,1.65475,1.6583,1.65465,1.65675,988000000.0
2008-12-12 18:45:00,1.6567,1.6587,1.6567,1.65835,948000000.0
2008-12-12 18:50:00,1.65835,1.6604,1.65825,1.6604,377600000.0
2008-12-12 18:55:00,1.66045,1.6623,1.6594,1.66215,995400000.0
2008-12-12 19:00:00,1.66225,1.66355,1.66005,1.66105,762040000.0
2008-12-12 19:05:00,1.66105,1.6647,1.6606,1.663,857600000.0
2008-12-12 19:10:00,1.6631,1.66465,1.66185,1.66195,871000000.0
2008-12-12 19:15:00,1.6619,1.6623,1.66015,1.6613,613800000.0
2008-12-12 19:20:00,1.6613,1.66145,1.6599,1.66045,674000000.0
2008-12-12 19:25:00,1.6604,1.66125,1.65935,1.6601,554100000.0
2008-12-12 19:30:00,1.66005,1.6602,1.6592,1.6599,395600000.0
2008-12-12 19:35:00,1.65985,1.66145,1.6589,1.6599,846000000.0
2008-12-12 19:40:00,1.6599,1.66085,1.65905,1.6601,635000000.0
2008-12-12 19:45:00,1.6601,1.6615,1.659,1.6604,489200000.0
2008-12-12 19:50:00,1.66045,1.6607,1.65755,1.65785,469800000.0
2008-12-12 19:55:00,1.65775,1.6607,1.657,1.66035,730480000.0
2008-12-12 20:00:00,1.66035,1.66065,1.6592,1.6592,228800000.0
2008-12-12 20:05:00,1.65925,1.66035,1.659,1.66035,445200000.0
2008-12-12 20:10:00,1.66035,1.6607,1.6594,1.6597,363500000.0
2008-12-12 20:15:00,1.6597,1.66065,1.6597,1.6604,415400000.0
2008-12-12 20:20:00,1.6604,1.661,1.6604,1.6606,483200000.0
2008-12-12 20:25:00,1.6606,1.66145,1.65975,1.6608,403600000.0
2008-12-12 20:30:00,1.6608,1.661,1.66,1.66085,319200000.0
2008-12-12 20:35:00,1.66085,1.66155,1.6602,1.6609,617600000.0
2008-12-12 20:40:00,1.6609,1.66275,1.6609,1.66265,603800000.0
2008-12-12 20:45:00,1.6626,1.6628,1.66175,1.66205,463800000.0
2008-12-12 20:50:00,1.66195,1.6622,1.66065,1.66105,402400000.0
2008-12-12 20:55:00,1.6611,1.66205,1.66085,1.6614,418600000.0
2008-12-12 21:00:00,1.6617,1.6625,1.66105,1.6611,440400000.0
2008-12-12 21:05:00,1.6611,1.66145,1.6597,1.66075,499600000.0
2008-12-12 21:10:00,1.66075,1.66195,1.66055,1.66195,379800000.0
2008-12-12 21:15:00,1.6614,1.66295,1.66105,1.6614,447900000.0
2008-12-12 21:20:00,1.6614,1.663,1.6612,1.66245,745400000.0
2008-12-12 21:25:00,1.66245,1.66385,1.662,1.66335,543800000.0
2008-12-12 21:30:00,1.66315,1.66335,1.6621,1.6628,556200000.0
2008-12-12 21:35:00,1.66285,1.6639,1.66235,1.66315,753200000.0
2008-12-12 21:40:00,1.66305,1.6639,1.6624,1.66355,483400000.0
2008-12-12 21:45:00,1.66355,1.66435,1.6625,1.66315,478400000.0
2008-12-12 21:50:00,1.6632,1.66375,1.6615,1.6615,596800000.0
2008-12-12 21:55:00,1.66205,1.6624,1.6612,1.6621,529200000.0
2008-12-12 22:00:00,1.6622,1.6622,1.66075,1.6619,474800000.0
2008-12-12 22:05:00,1.6619,1.66355,1.6614,1.66355,290000000.0
2008-12-12 22:10:00,1.66355,1.6638,1.66275,1.66375,477600000.0
2008-12-12 22:15:00,1.66385,1.66465,1.6636,1.66425,388200000.0
2008-12-12 22:20:00,1.66435,1.6649,1.664,1.66455,385400000.0
2008-12-12 22:25:00,1.66475,1.6652,1.66425,1.66505,254400000.0
2008-12-12 22:30:00,1.66505,1.6653,1.6645,1.66485,257300000.0
2008-12-12 22:35:00,1.6648,1.666,1.6648,1.66555,262400000.0
2008-12-12 22:40:00,1.66555,1.6676,1.66545,1.6671,287800000.0
2008-12-12 22:45:00,1.66725,1.6721,1.6671,1.67135,482200000.0
2008-12-12 22:50:00,1.67135,1.672,1.6708,1.6711,527200000.0
2008-12-12 22:55:00,1.67115,1.6735,1.67105,1.6731,668000000.0
2008-12-12 23:00:00,1.6729,1.67305,1.67145,1.6717,438400000.0
2008-12-12 23:05:00,1.67175,1.6728,1.67015,1.6707,487800000.0
2008-12-12 23:10:00,1.6707,1.67105,1.67015,1.6706,196600000.0
2008-12-12 23:15:00,1.67075,1.67135,1.6703,1.6703,222200000.0
2008-12-12 23:20:00,1.6703,1.67125,1.6702,1.6709,169000000.0
2008-12-12 23:25:00,1.6709,1.6713,1.6709,1.67125,154400000.0
2008-12-12 23:30:00,1.67125,1.67235,1.6709,1.67235,203200000.0
2008-12-12 23:35:00,1.6723,1.6723,1.6712,1.6717,521600000.0
2008-12-12 23:40:00,1.6717,1.6719,1.6717,1.6719,76800000.0
2008-12-12 23:45:00,1.6719,1.6719,1.6707,1.6713,249800000.0
2008-12-12 23:50:00,1.6713,1.6713,1.669,1.6707,233500000.0
2008-12-12 23:55:00,1.6707,1.6707,1.66745,1.66755,153800000.0
2008-12-15 00:00:00,1.6681,1.6681,1.66545,1.66545,27200000.0
2008-12-15 00:05:00,1.6655,1.6674,1.66545,1.6674,81600000.0
2008-12-15 00:10:00,1.6672,1.66845,1.6672,1.668,104000000.0
2008-12-15 00:15:00,1.6682,1.66875,1.66775,1.6681,94400000.0
2008-12-15 00:20:00,1.66815,1.66855,1.66755,1.6677,94400000.0
2008-12-15 00:25:00,1.6678,1.6678,1.66705,1.6673,96000000.0
2008-12-15 00:30:00,1.6713,1.6734,1.66675,1.6674,203200000.0
2008-12-15 00:35:00,1.66745,1.66795,1.6666,1.6669,152000000.0
2008-12-15 00:40:00,1.66685,1.667,1.6666,1.6669,124800000.0
2008-12-15 00:45:00,1.6669,1.6681,1.66685,1.6681,91200000.0
2008-12-15 00:50:00,1.66805,1.66855,1.66775,1.66785,76800000.0
2008-12-15 00:55:00,1.6678,1.6684,1.66715,1.6682,160800000.0
2008-12-15 01:00:00,1.6682,1.6709,1.6682,1.6684,51200000.0
2008-12-15 01:05:00,1.6685,1.6695,1.6682,1.6695,112000000.0
2008-12-15 01:10:00,1.6695,1.6698,1.66865,1.6692,103200000.0
2008-12-15 01:15:00,1.6691,1.6708,1.66875,1.6702,322400000.0
2008-12-15 01:20:00,1.6706,1.67405,1.67035,1.67275,348800000.0
2008-12-15 01:25:00,1.6724,1.67415,1.67035,1.6707,434000000.0
2008-12-15 01:30:00,1.6707,1.6732,1.6701,1.67045,298000000.0
2008-12-15 01:35:00,1.6706,1.67085,1.6704,1.67075,110400000.0
2008-12-15 01:40:00,1.6707,1.67255,1.6707,1.67225,219200000.0
2008-12-15 01:45:00,1.67225,1.67235,1.66955,1.67085,366000000.0
2008-12-15 01:50:00,1.67085,1.672,1.67,1.6709,270600000.0
2008-12-15 01:55:00,1.67005,1.67215,1.67005,1.6708,339200000.0
2008-12-15 02:00:00,1.67125,1.6717,1.67055,1.6707,169600000.0
2008-12-15 02:05:00,1.6707,1.6709,1.66995,1.67045,114000000.0
2008-12-15 02:10:00,1.67055,1.6719,1.6702,1.67145,323200000.0
2008-12-15 02:15:00,1.6714,1.6714,1.66885,1.6698,291600000.0
2008-12-15 02:20:00,1.6698,1.6699,1.6678,1.6691,470800000.0
2008-12-15 02:25:00,1.6689,1.6705,1.66865,1.6702,710600000.0
2008-12-15 02:30:00,1.67015,1.67135,1.66935,1.6697,316200000.0
2008-12-15 02:35:00,1.6697,1.6702,1.66935,1.66965,265200000.0
2008-12-15 02:40:00,1.66955,1.66975,1.6689,1.6693,204800000.0
2008-12-15 02:45:00,1.66925,1.6694,1.66835,1.669,270400000.0
2008-12-15 02:50:00,1.66895,1.66955,1.66835,1.66925,236000000.0
2008-12-15 02:55:00,1.66925,1.67005,1.6681,1.6699,347600000.0
2008-12-15 03:00:00,1.6699,1.6699,1.66855,1.6693,348800000.0
2008-12-15 03:05:00,1.66925,1.6693,1.6689,1.66925,72000000.0
2008-12-15 03:10:00,1.66915,1.67025,1.66905,1.6694,174400000.0
2008-12-15 03:15:00,1.6693,1.6701,1.6692,1.66955,94000000.0
2008-12-15 03:20:00,1.66975,1.6698,1.669,1.66935,80000000.0
2008-12-15 03:25:00,1.6692,1.66965,1.66895,1.6693,193600000.0
2008-12-15 03:30:00,1.6694,1.67015,1.6694,1.6698,48400000.0
2008-12-15 03:35:00,1.6699,1.67015,1.6693,1.6693,48000000.0
2008-12-15 03:40:00,1.66925,1.66925,1.66855,1.66875,85600000.0
2008-12-15 03:45:00,1.6687,1.6689,1.6679,1.668,80000000.0
2008-12-15 03:50:00,1.6679,1.668,1.667,1.6678,179600000.0
2008-12-15 03:55:00,1.66785,1.66805,1.66735,1.6675,106800000.0
2008-12-15 04:00:00,1.66725,1.6679,1.6667,1.66725,166800000.0
2008-12-15 04:05:00,1.6673,1.66805,1.6671,1.6677,192400000.0
2008-12-15 04:10:00,1.66765,1.66765,1.6659,1.6673,94800000.0
2008-12-15 04:15:00,1.66725,1.6674,1.66595,1.66625,145600000.0
2008-12-15 04:20:00,1.66615,1.6666,1.66615,1.6663,112000000.0
2008-12-15 04:25:00,1.6664,1.66825,1.6663,1.668,115200000.0
2008-12-15 04:30:00,1.66795,1.66795,1.6661,1.66735,71600000.0
2008-12-15 04:35:00,1.66745,1.668,1.6668,1.66695,211200000.0
2008-12-15 04:40:00,1.66705,1.6682,1.66695,1.66785,131380000.0
2008-12-15 04:45:00,1.66795,1.668,1.6659,1.6666,182400000.0
2008-12-15 04:50:00,1.6665,1.6667,1.66605,1.6667,253400000.0
2008-12-15 04:55:00,1.66675,1.6668,1.66625,1.66635,306200000.0
2008-12-15 05:00:00,1.6663,1.66695,1.66625,1.66685,281200000.0
2008-12-15 05:05:00,1.66685,1.6669,1.66645,1.66655,116000000.0
2008-12-15 05:10:00,1.66655,1.66655,1.6662,1.66645,113200000.0
2008-12-15 05:15:00,1.6664,1.6667,1.6662,1.66655,229400000.0
2008-12-15 05:20:00,1.66635,1.66665,1.6663,1.66645,143000000.0
2008-12-15 05:25:00,1.66655,1.6668,1.6663,1.66675,136400000.0
2008-12-15 05:30:00,1.66675,1.66675,1.66615,1.66615,58400000.0
2008-12-15 05:35:00,1.6663,1.66645,1.66615,1.6663,104600000.0
2008-12-15 05:40:00,1.6664,1.667,1.66615,1.6665,96000000.0
2008-12-15 05:45:00,1.66635,1.66775,1.66615,1.6669,159200000.0
2008-12-15 05:50:00,1.6668,1.6676,1.6668,1.66745,121600000.0
2008-12-15 05:55:00,1.66705,1.66705,1.66585,1.6662,199400000.0
2008-12-15 06:00:00,1.666,1.6662,1.6653,1.66545,152400000.0
2008-12-15 06:05:00,1.6655,1.66595,1.66525,1.6657,99600000.0
2008-12-15 06:10:00,1.6657,1.66615,1.6654,1.66575,98000000.0
2008-12-15 06:15:00,1.66575,1.66665,1.6652,1.66605,267200000.0
2008-12-15 06:20:00,1.6661,1.6683,1.666,1.6678,318200000.0
2008-12-15 06:25:00,1.6678,1.66785,1.6672,1.66735,224800000.0
2008-12-15 06:30:00,1.6675,1.66885,1.6675,1.6685,147200000.0
2008-12-15 06:35:00,1.6685,1.669,1.6672,1.6674,660000001.0
2008-12-15 06:40:00,1.66735,1.66805,1.6673,1.6678,471200000.0
2008-12-15 06:45:00,1.66785,1.66815,1.66755,1.66795,139200000.0
2008-12-15 06:50:00,1.66805,1.6688,1.66795,1.6682,232800000.0
2008-12-15 06:55:00,1.6682,1.6684,1.6673,1.6676,185200000.0
2008-12-15 07:00:00,1.6675,1.6682,1.6669,1.6679,256400001.0
2008-12-15 07:05:00,1.66785,1.66785,1.66745,1.6677,123200000.0
2008-12-15 07:10:00,1.6676,1.6682,1.6671,1.6673,222800000.0
2008-12-15 07:15:00,1.66735,1.6686,1.66655,1.66655,409600000.0
2008-12-15 07:20:00,1.6665,1.6675,1.6665,1.6672,252400000.0
2008-12-15 07:25:00,1.6672,1.66775,1.6665,1.66695,283200000.0
2008-12-15 07:30:00,1.66705,1.6678,1.6665,1.66745,199000000.0
2008-12-15 07:35:00,1.6673,1.66895,1.6665,1.6685,242600000.0
2008-12-15 07:40:00,1.6688,1.66885,1.66715,1.6679,453000000.0
2008-12-15 07:45:00,1.668,1.669,1.66545,1.66635,454240000.0
2008-12-15 07:50:00,1.66645,1.66665,1.66615,1.66625,68800000.0
2008-12-15 07:55:00,1.66625,1.6672,1.66555,1.66715,265600000.0
2008-12-15 08:00:00,1.6672,1.6672,1.6657,1.66595,171600000.0
2008-12-15 08:05:00,1.66605,1.66685,1.6659,1.66685,174400000.0
2008-12-15 08:10:00,1.66685,1.6674,1.6659,1.6661,255800000.0
2008-12-15 08:15:00,1.6661,1.66665,1.6659,1.66625,160800000.0
2008-12-15 08:20:00,1.66615,1.6674,1.66615,1.6667,166400000.0
2008-12-15 08:25:00,1.6667,1.66695,1.6662,1.6665,200000000.0
2008-12-15 08:30:00,1.66695,1.668,1.666,1.6666,292000000.0
2008-12-15 08:35:00,1.66665,1.66685,1.6637,1.66395,240200000.0
2008-12-15 08:40:00,1.66395,1.66505,1.6636,1.6636,185400000.0
2008-12-15 08:45:00,1.66365,1.66365,1.6611,1.6615,260800000.0
2008-12-15 08:50:00,1.66165,1.664,1.66165,1.6634,326600000.0
2008-12-15 08:55:00,1.6634,1.6634,1.6611,1.66155,319200000.0
2008-12-15 09:00:00,1.66135,1.66315,1.6607,1.663,286400000.0
2008-12-15 09:05:00,1.66335,1.66375,1.6623,1.6632,381400000.0
2008-12-15 09:10:00,1.66345,1.6635,1.6621,1.66225,151000000.0
2008-12-15 09:15:00,1.6622,1.6634,1.6609,1.66315,338800000.0
2008-12-15 09:20:00,1.663,1.663,1.6605,1.6605,394200000.0
2008-12-15 09:25:00,1.66065,1.66135,1.6599,1.6609,492000000.0
2008-12-15 09:30:00,1.66055,1.6618,1.6605,1.66155,355600000.0
2008-12-15 09:35:00,1.66155,1.663,1.66145,1.66275,379200000.0
2008-12-15 09:40:00,1.66275,1.66275,1.6614,1.6615,489200000.0
2008-12-15 09:45:00,1.6615,1.6615,1.66015,1.66125,373600000.0
2008-12-15 09:50:00,1.66125,1.66135,1.6602,1.6605,434000000.0
2008-12-15 09:55:00,1.66045,1.66065,1.6581,1.65865,473600000.0
2008-12-15 10:00:00,1.6587,1.66015,1.65795,1.66,1061400000.0
2008-12-15 10:05:00,1.6599,1.6617,1.65955,1.65985,709200000.0
2008-12-15 10:10:00,1.65975,1.65995,1.65795,1.6584,1010600000.0
2008-12-15 10:15:00,1.65845,1.66135,1.65805,1.6594,1047800000.0
2008-12-15 10:20:00,1.6594,1.65985,1.6579,1.6594,977000000.0
2008-12-15 10:25:00,1.6594,1.66025,1.6594,1.66025,774400000.0
2008-12-15 10:30:00,1.66025,1.66685,1.66015,1.66565,975800000.0
2008-12-15 10:35:00,1.66595,1.66715,1.6648,1.66665,858800000.0
2008-12-15 10:40:00,1.66645,1.6683,1.66625,1.6677,940000000.0
2008-12-15 10:45:00,1.6677,1.6678,1.66545,1.66575,801000000.0
2008-12-15 10:50:00,1.66575,1.66645,1.665,1.66515,959200000.0
2008-12-15 10:55:00,1.66515,1.6656,1.66435,1.665,486400000.0
2008-12-15 11:00:00,1.6649,1.6649,1.6625,1.6628,696000000.0
2008-12-15 11:05:00,1.6627,1.6644,1.6625,1.66315,636000000.0
2008-12-15 11:10:00,1.6631,1.66555,1.6631,1.6643,766800000.0
2008-12-15 11:15:00,1.6643,1.6659,1.6638,1.66575,600400000.0
2008-12-15 11:20:00,1.66575,1.66725,1.6656,1.66585,728000000.0
2008-12-15 11:25:00,1.66585,1.6687,1.6655,1.6673,1128800000.0
2008-12-15 11:30:00,1.6673,1.6689,1.6665,1.66675,860000000.0
2008-12-15 11:35:00,1.6668,1.66735,1.66485,1.667,585800000.0
2008-12-15 11:40:00,1.66705,1.6672,1.6624,1.66425,856800000.0
2008-12-15 11:45:00,1.66425,1.66615,1.66415,1.66575,626400000.0
2008-12-15 11:50:00,1.6657,1.6668,1.66355,1.66485,548800000.0
2008-12-15 11:55:00,1.66485,1.66515,1.6618,1.66495,682640000.0
2008-12-15 12:00:00,1.66495,1.66495,1.6632,1.66365,424000000.0
2008-12-15 12:05:00,1.66365,1.665,1.6635,1.66495,544600000.0
2008-12-15 12:10:00,1.66495,1.6656,1.66295,1.6634,460800000.0
2008-12-15 12:15:00,1.66335,1.6646,1.66305,1.66445,589600000.0
2008-12-15 12:20:00,1.6645,1.6658,1.66405,1.66425,601600000.0
2008-12-15 12:25:00,1.6647,1.6656,1.66315,1.66315,696000000.0
2008-12-15 12:30:00,1.66295,1.668,1.66275,1.66605,742400000.0
2008-12-15 12:35:00,1.6658,1.6665,1.6637,1.6639,508800000.0
2008-12-15 12:40:00,1.664,1.66445,1.66205,1.66245,580800000.0
2008-12-15 12:45:00,1.6624,1.6639,1.65985,1.6619,819240000.0
2008-12-15 12:50:00,1.66155,1.6627,1.65965,1.6616,563200000.0
2008-12-15 12:55:00,1.66175,1.6647,1.6615,1.66225,782400000.0
2008-12-15 13:00:00,1.66215,1.66215,1.6603,1.66205,414400000.0
2008-12-15 13:05:00,1.662,1.6628,1.6615,1.6625,260800000.0
2008-12-15 13:10:00,1.66255,1.66345,1.66105,1.66115,411200000.0
2008-12-15 13:15:00,1.66125,1.66145,1.66055,1.6614,632400000.0
2008-12-15 13:20:00,1.6615,1.664,1.66105,1.66345,657600000.0
2008-12-15 13:25:00,1.66345,1.66345,1.66245,1.66265,441000000.0
2008-12-15 13:30:00,1.6626,1.6627,1.66095,1.6617,653600000.0
2008-12-15 13:35:00,1.66165,1.6625,1.66115,1.6617,700800000.0
2008-12-15 13:40:00,1.6616,1.6624,1.66105,1.6612,494400000.0
2008-12-15 13:45:00,1.66125,1.6632,1.6611,1.66285,374200000.0
2008-12-15 13:50:00,1.6629,1.6633,1.6616,1.6616,449400000.0
2008-12-15 13:55:00,1.6616,1.6627,1.66125,1.6626,474400000.0
2008-12-15 14:00:00,1.66265,1.66275,1.65895,1.66,844800000.0
2008-12-15 14:05:00,1.66005,1.6606,1.65425,1.65565,1049600000.0
2008-12-15 14:10:00,1.65565,1.65635,1.65475,1.65575,796800000.0
2008-12-15 14:15:00,1.6556,1.6564,1.6545,1.6548,745800000.0
2008-12-15 14:20:00,1.6548,1.6561,1.6537,1.6549,895400000.0
2008-12-15 14:25:00,1.6549,1.6567,1.6543,1.6551,716800000.0
2008-12-15 14:30:00,1.65515,1.657,1.6546,1.65595,741400000.0
2008-12-15 14:35:00,1.65595,1.656,1.6516,1.65435,730400000.0
2008-12-15 14:40:00,1.65435,1.65585,1.6537,1.65535,861600000.0
2008-12-15 14:45:00,1.65535,1.65805,1.65535,1.6573,1134680000.0
2008-12-15 14:50:00,1.65735,1.65835,1.65655,1.6579,815600000.0
2008-12-15 14:55:00,1.6579,1.65845,1.6575,1.6577,1371800000.0
2008-12-15 15:00:00,1.6577,1.65915,1.6574,1.6582,900400000.0
2008-12-15 15:05:00,1.65815,1.65885,1.6571,1.65815,939800000.0
2008-12-15 15:10:00,1.65815,1.6584,1.65365,1.65365,1022800000.0
2008-12-15 15:15:00,1.65425,1.6551,1.65355,1.65445,806200000.0
2008-12-15 15:20:00,1.6544,1.6574,1.6542,1.65715,740200000.0
2008-12-15 15:25:00,1.65735,1.658,1.6563,1.6577,1020200000.0
2008-12-15 15:30:00,1.6579,1.6579,1.65595,1.65665,861600000.0
2008-12-15 15:35:00,1.65675,1.65975,1.6566,1.6582,1144800000.0
2008-12-15 15:40:00,1.6584,1.65935,1.65725,1.65865,1052200000.0
2008-12-15 15:45:00,1.6586,1.6606,1.65805,1.6588,1076800000.0
2008-12-15 15:50:00,1.65885,1.66265,1.65825,1.6624,1169000000.0
2008-12-15 15:55:00,1.66215,1.66335,1.6601,1.6604,998200000.0
2008-12-15 16:00:00,1.6603,1.66525,1.6603,1.66415,1010800000.0
2008-12-15 16:05:00,1.6641,1.6658,1.66365,1.66535,899000000.0
2008-12-15 16:10:00,1.66555,1.66605,1.6622,1.66345,1058000000.0
2008-12-15 16:15:00,1.66345,1.6653,1.6628,1.66445,813400000.0
2008-12-15 16:20:00,1.66445,1.6677,1.66395,1.66635,1187000000.0
2008-12-15 16:25:00,1.66635,1.669,1.66535,1.66875,989800000.0
2008-12-15 16:30:00,1.66865,1.6692,1.6663,1.66695,1325400000.0
2008-12-15 16:35:00,1.66695,1.66875,1.666,1.6685,1164800000.0
2008-12-15 16:40:00,1.6686,1.67175,1.6679,1.66975,1178200000.0
2008-12-15 16:45:00,1.67025,1.67165,1.66935,1.6704,1058200000.0
2008-12-15 16:50:00,1.67065,1.6717,1.67005,1.67005,1130600000.0
2008-12-15 16:55:00,1.6702,1.67075,1.66845,1.66915,914200000.0
2008-12-15 17:00:00,1.66895,1.66905,1.6665,1.66855,1076000000.0
2008-12-15 17:05:00,1.66855,1.67065,1.66835,1.6705,1046500000.0
2008-12-15 17:10:00,1.6705,1.67135,1.66925,1.67015,1158600000.0
2008-12-15 17:15:00,1.67015,1.67305,1.67015,1.67275,1363000000.0
2008-12-15 17:20:00,1.6728,1.6748,1.6721,1.6731,1128600000.0
2008-12-15 17:25:00,1.6731,1.67875,1.67265,1.67805,1185000000.0
2008-12-15 17:30:00,1.6782,1.67935,1.67565,1.6758,1144000000.0
2008-12-15 17:35:00,1.6758,1.6758,1.67345,1.6736,909600000.0
2008-12-15 17:40:00,1.6735,1.6756,1.6735,1.67475,831200000.0
2008-12-15 17:45:00,1.67475,1.67805,1.67455,1.67775,819000000.0
2008-12-15 17:50:00,1.67785,1.6882,1.6778,1.6882,999400000.0
2008-12-15 17:55:00,1.68815,1.68885,1.6856,1.68825,1137400000.0
2008-12-15 18:00:00,1.68825,1.68825,1.68235,1.68315,1191400000.0
2008-12-15 18:05:00,1.68315,1.68425,1.6817,1.6825,885000000.0
2008-12-15 18:10:00,1.68245,1.6862,1.6819,1.6861,1029400000.0
2008-12-15 18:15:00,1.68605,1.69,1.6853,1.6886,1032600000.0
2008-12-15 18:20:00,1.6886,1.6892,1.6875,1.6888,808600000.0
2008-12-15 18:25:00,1.6889,1.69025,1.6882,1.68905,769600000.0
2008-12-15 18:30:00,1.68915,1.6939,1.6887,1.69225,725600000.0
2008-12-15 18:35:00,1.69225,1.69255,1.68905,1.6901,784800000.0
2008-12-15 18:40:00,1.6901,1.69095,1.689,1.689,564600000.0
2008-12-15 18:45:00,1.6893,1.68975,1.6874,1.6875,593000000.0
2008-12-15 18:50:00,1.6875,1.6881,1.68445,1.68585,985600000.0
2008-12-15 18:55:00,1.68595,1.68745,1.68565,1.6874,553400000.0
2008-12-15 19:00:00,1.68735,1.68785,1.68565,1.6863,529700000.0
2008-12-15 19:05:00,1.6863,1.6871,1.6857,1.68645,486800000.0
2008-12-15 19:10:00,1.6865,1.6892,1.6863,1.68825,516600000.0
2008-12-15 19:15:00,1.6883,1.69095,1.6882,1.69095,406800000.0
2008-12-15 19:20:00,1.691,1.6916,1.6907,1.69145,279200000.0
2008-12-15 19:25:00,1.6914,1.69145,1.689,1.68965,373000000.0
2008-12-15 19:30:00,1.68955,1.68995,1.6883,1.6889,779400000.0
2008-12-15 19:35:00,1.689,1.69105,1.68875,1.69105,428400000.0
2008-12-15 19:40:00,1.69095,1.69385,1.69,1.6936,656600000.0
2008-12-15 19:45:00,1.6937,1.6937,1.69245,1.6925,380000000.0
2008-12-15 19:50:00,1.6925,1.6931,1.69145,1.6921,359000000.0
2008-12-15 19:55:00,1.6921,1.6931,1.6917,1.6929,287000000.0
2008-12-15 20:00:00,1.6928,1.6931,1.69195,1.6925,421000000.0
2008-12-15 20:05:00,1.6923,1.6976,1.69115,1.6976,508800000.0
2008-12-15 20:10:00,1.6977,1.698,1.69655,1.69745,411200000.0
2008-12-15 20:15:00,1.6973,1.6973,1.69365,1.69585,478400000.0
2008-12-15 20:20:00,1.6962,1.697,1.6937,1.6952,457600000.0
2008-12-15 20:25:00,1.69525,1.69675,1.6943,1.69525,428800000.0
2008-12-15 20:30:00,1.69515,1.6956,1.6935,1.69465,511200000.0
2008-12-15 20:35:00,1.6945,1.6951,1.6924,1.6931,375800000.0
2008-12-15 20:40:00,1.6932,1.6949,1.6912,1.69125,586400000.0
2008-12-15 20:45:00,1.69125,1.6928,1.6909,1.69205,419200000.0
2008-12-15 20:50:00,1.69235,1.6942,1.6916,1.69295,420800000.0
2008-12-15 20:55:00,1.693,1.694,1.6924,1.6931,382800000.0
2008-12-15 21:00:00,1.6931,1.69315,1.69165,1.69235,483200000.0
2008-12-15 21:05:00,1.69235,1.6937,1.6913,1.69165,398800000.0
2008-12-15 21:10:00,1.6919,1.69225,1.69065,1.69095,507000000.0
2008-12-15 21:15:00,1.6909,1.6921,1.68995,1.6914,430000000.0
2008-12-15 21:20:00,1.6914,1.6917,1.68995,1.69065,367200000.0
2008-12-15 21:25:00,1.6906,1.69225,1.69015,1.6914,385600000.0
2008-12-15 21:30:00,1.6915,1.6926,1.691,1.6925,400000000.0
2008-12-15 21:35:00,1.6925,1.6925,1.6905,1.69145,334400000.0
2008-12-15 21:40:00,1.6914,1.6952,1.6914,1.6952,376400000.0
2008-12-15 21:45:00,1.6952,1.69545,1.6924,1.6924,366400000.0
2008-12-15 21:50:00,1.69235,1.6924,1.69095,1.69125,257600000.0
2008-12-15 21:55:00,1.69125,1.69295,1.69045,1.6924,462400000.0
2008-12-15 22:00:00,1.6925,1.6932,1.69065,1.6911,352000000.0
2008-12-15 22:05:00,1.6911,1.6925,1.691,1.692,396000000.0
2008-12-15 22:10:00,1.69195,1.69215,1.6909,1.69125,278800000.0
2008-12-15 22:15:00,1.69115,1.69185,1.69035,1.69035,288000000.0
2008-12-15 22:20:00,1.6907,1.69125,1.6897,1.6899,262400000.0
2008-12-15 22:25:00,1.6899,1.69145,1.6886,1.6914,510200000.0
2008-12-15 22:30:00,1.6914,1.6929,1.6908,1.6912,337400000.0
2008-12-15 22:35:00,1.6912,1.6913,1.69025,1.6907,563400000.0
2008-12-15 22:40:00,1.6907,1.6912,1.6895,1.6903,310600000.0
2008-12-15 22:45:00,1.69045,1.69055,1.68845,1.68925,485200000.0
2008-12-15 22:50:00,1.6892,1.69035,1.6889,1.68945,536600000.0
2008-12-15 22:55:00,1.6894,1.6906,1.6883,1.6889,356400000.0
2008-12-15 23:00:00,1.68895,1.69025,1.6887,1.6901,347600000.0
2008-12-15 23:05:00,1.69005,1.6903,1.6886,1.6896,280400000.0
2008-12-15 23:10:00,1.6894,1.68985,1.68795,1.68985,453200000.0
2008-12-15 23:15:00,1.6898,1.69035,1.68915,1.6899,424800000.0
2008-12-15 23:20:00,1.69,1.6909,1.6893,1.69085,383800000.0
2008-12-15 23:25:00,1.69095,1.69125,1.6893,1.6893,147000000.0
2008-12-15 23:30:00,1.6893,1.68955,1.6891,1.6892,211800000.0
2008-12-15 23:35:00,1.6892,1.68965,1.6889,1.6892,266000000.0
2008-12-15 23:40:00,1.6892,1.68925,1.6888,1.68915,138400000.0
2008-12-15 23:45:00,1.6902,1.69035,1.6891,1.69,214400000.0
2008-12-15 23:50:00,1.69,1.69215,1.6892,1.6896,272600000.0
2008-12-15 23:55:00,1.68955,1.68975,1.6879,1.6883,150600000.0
2008-12-16 00:00:00,1.68815,1.69075,1.6878,1.6902,183600000.0
2008-12-16 00:05:00,1.6901,1.69035,1.6868,1.6868,140200000.0
2008-12-16 00:10:00,1.6869,1.68935,1.68685,1.68885,101600000.0
2008-12-16 00:15:00,1.6888,1.69155,1.6883,1.6911,432400000.0
2008-12-16 00:20:00,1.6911,1.69135,1.69015,1.6906,231000000.0
2008-12-16 00:25:00,1.6906,1.69085,1.6901,1.69015,146000000.0
2008-12-16 00:30:00,1.69015,1.6914,1.69005,1.6911,254200000.0
2008-12-16 00:35:00,1.69115,1.69135,1.68995,1.6912,55600000.0
2008-12-16 00:40:00,1.6912,1.6915,1.6895,1.6901,205600000.0
2008-12-16 00:45:00,1.69005,1.6921,1.68915,1.68915,82800000.0
2008-12-16 00:50:00,1.68895,1.68905,1.68835,1.68845,115000000.0
2008-12-16 00:55:00,1.6886,1.691,1.6881,1.691,262200000.0
2008-12-16 01:00:00,1.68825,1.6897,1.68785,1.6885,223800000.0
2008-12-16 01:05:00,1.6885,1.6888,1.6882,1.68845,74200000.0
2008-12-16 01:10:00,1.68835,1.6893,1.68835,1.6889,127000000.0
2008-12-16 01:15:00,1.68895,1.6908,1.6883,1.69065,172800000.0
2008-12-16 01:20:00,1.6908,1.6919,1.69065,1.6914,99800000.0
2008-12-16 01:25:00,1.6916,1.6916,1.6901,1.69025,105600000.0
2008-12-16 01:30:00,1.6903,1.6913,1.6903,1.69055,202000000.0
2008-12-16 01:35:00,1.6903,1.69075,1.6898,1.6899,75400000.0
2008-12-16 01:40:00,1.68995,1.6926,1.6898,1.69195,158800000.0
2008-12-16 01:45:00,1.692,1.69215,1.69095,1.6915,197400000.0
2008-12-16 01:50:00,1.69145,1.69195,1.6906,1.6911,250800000.0
2008-12-16 01:55:00,1.691,1.6912,1.6906,1.69065,47400000.0
2008-12-16 02:00:00,1.69085,1.6913,1.6907,1.69075,84800000.0
2008-12-16 02:05:00,1.6908,1.691,1.6895,1.6904,444800000.0
2008-12-16 02:10:00,1.69035,1.6913,1.69035,1.69055,91000000.0
2008-12-16 02:15:00,1.6905,1.6913,1.6904,1.6913,74000000.0
2008-12-16 02:20:00,1.6915,1.6915,1.69075,1.6909,76600000.0
2008-12-16 02:25:00,1.69085,1.69155,1.69085,1.6911,71800000.0
2008-12-16 02:30:00,1.69105,1.69165,1.69085,1.6912,93600000.0
2008-12-16 02:35:00,1.69115,1.6913,1.69065,1.6911,95800000.0
2008-12-16 02:40:00,1.691,1.69135,1.68965,1.6903,247800000.0
2008-12-16 02:45:00,1.6905,1.6906,1.68995,1.69045,146800000.0
2008-12-16 02:50:00,1.6905,1.69095,1.68955,1.69035,211200000.0
2008-12-16 02:55:00,1.69025,1.6906,1.6892,1.6899,206000000.0
2008-12-16 03:00:00,1.6898,1.69085,1.6889,1.6901,360400000.0
2008-12-16 03:05:00,1.6902,1.69135,1.6892,1.69075,527300000.0
2008-12-16 03:10:00,1.69085,1.6917,1.69015,1.69135,226300000.0
2008-12-16 03:15:00,1.6914,1.69225,1.68995,1.69065,669600000.0
2008-12-16 03:20:00,1.69055,1.69155,1.69035,1.69125,229800000.0
2008-12-16 03:25:00,1.6915,1.6917,1.69075,1.69085,134000000.0
2008-12-16 03:30:00,1.69095,1.69125,1.6908,1.6909,50200000.0
2008-12-16 03:35:00,1.691,1.6917,1.6909,1.69125,138600000.0
2008-12-16 03:40:00,1.6912,1.69125,1.6903,1.69035,76800000.0
2008-12-16 03:45:00,1.6905,1.69145,1.6905,1.69135,111400000.0
2008-12-16 03:50:00,1.69145,1.69195,1.691,1.69165,490200000.0
2008-12-16 03:55:00,1.69165,1.69175,1.6915,1.6915,151800000.0
2008-12-16 04:00:00,1.69155,1.69155,1.6909,1.6912,412800000.0
2008-12-16 04:05:00,1.6915,1.6915,1.6895,1.68965,216600000.0
2008-12-16 04:10:00,1.68965,1.69005,1.6895,1.6895,169200000.0
2008-12-16 04:15:00,1.6895,1.68995,1.6895,1.68955,99200000.0
2008-12-16 04:20:00,1.6895,1.6895,1.6893,1.6895,120600000.0
2008-12-16 04:25:00,1.6895,1.6895,1.6893,1.6895,192200000.0
2008-12-16 04:30:00,1.6895,1.6899,1.6895,1.6899,342600000.0
2008-12-16 04:35:00,1.68975,1.6899,1.6895,1.6895,81400000.0
2008-12-16 04:40:00,1.6895,1.6895,1.689,1.6893,216199999.0
2008-12-16 04:45:00,1.6893,1.69025,1.6893,1.6897,159000000.0
2008-12-16 04:50:00,1.6897,1.6897,1.68965,1.6897,218400000.0
2008-12-16 04:55:00,1.6897,1.68985,1.6897,1.68975,135000000.0
2008-12-16 05:00:00,1.68985,1.6899,1.6897,1.6897,177000000.0
2008-12-16 05:05:00,1.6897,1.6897,1.6897,1.6897,84000000.0
2008-12-16 05:10:00,1.6897,1.6897,1.68815,1.6886,105600000.0
2008-12-16 05:15:00,1.68865,1.6891,1.68835,1.6885,135600000.0
2008-12-16 05:20:00,1.6885,1.68975,1.68845,1.68935,235400000.0
2008-12-16 05:25:00,1.68935,1.6897,1.68935,1.6896,76400000.0
2008-12-16 05:30:00,1.68955,1.69095,1.68955,1.6904,131000000.0
2008-12-16 05:35:00,1.6904,1.6904,1.68925,1.6904,158500000.0
2008-12-16 05:40:00,1.6904,1.6904,1.6904,1.6904,42600000.0
2008-12-16 05:45:00,1.6904,1.6904,1.689,1.6904,32400000.0
2008-12-16 05:50:00,1.6894,1.6904,1.6888,1.6904,18000000.0
2008-12-16 05:55:00,1.6904,1.6904,1.6904,1.6904,31200000.0
2008-12-16 06:00:00,1.6904,1.6904,1.68905,1.69015,156600000.0
2008-12-16 06:05:00,1.68985,1.6902,1.6891,1.6902,79200000.0
2008-12-16 06:10:00,1.6902,1.6902,1.6893,1.6899,119400000.0
2008-12-16 06:15:00,1.6899,1.6902,1.6899,1.6899,175400000.0
2008-12-16 06:20:00,1.6899,1.6903,1.6897,1.6899,135200000.0
2008-12-16 06:25:00,1.6899,1.69035,1.6899,1.69,132000000.0
2008-12-16 06:30:00,1.69,1.6905,1.69,1.69,67400000.0
2008-12-16 06:35:00,1.69,1.69135,1.6898,1.6913,267700000.0
2008-12-16 06:40:00,1.6912,1.69155,1.6896,1.6896,316900000.0
2008-12-16 06:45:00,1.6896,1.6902,1.68905,1.6896,141000000.0
2008-12-16 06:50:00,1.6896,1.69015,1.6896,1.68975,223600000.0
2008-12-16 06:55:00,1.68985,1.6904,1.6896,1.6896,157000000.0
2008-12-16 07:00:00,1.6896,1.6896,1.6882,1.6896,98000000.0
2008-12-16 07:05:00,1.6896,1.68975,1.6896,1.6896,75200000.0
2008-12-16 07:10:00,1.6896,1.6897,1.6896,1.6896,134600000.0
2008-12-16 07:15:00,1.6896,1.6903,1.6896,1.6896,110000000.0
2008-12-16 07:20:00,1.6896,1.69115,1.6896,1.6903,186800000.0
2008-12-16 07:25:00,1.69025,1.69085,1.6899,1.69035,232000000.0
2008-12-16 07:30:00,1.69035,1.691,1.6899,1.69005,226200000.0
2008-12-16 07:35:00,1.69,1.69005,1.6898,1.68995,213400000.0
2008-12-16 07:40:00,1.68995,1.69015,1.6896,1.6896,357600000.0
2008-12-16 07:45:00,1.6896,1.68995,1.6896,1.6896,136800000.0
2008-12-16 07:50:00,1.6896,1.6896,1.6888,1.6895,80800000.0
2008-12-16 07:55:00,1.6895,1.6895,1.6886,1.68925,138700000.0
2008-12-16 08:00:00,1.68925,1.68925,1.68835,1.6886,228600000.0
2008-12-16 08:05:00,1.6886,1.6887,1.688,1.688,75800000.0
2008-12-16 08:10:00,1.688,1.68825,1.688,1.6882,50400000.0
2008-12-16 08:15:00,1.68825,1.68875,1.688,1.6881,97000000.0
2008-12-16 08:20:00,1.6882,1.6885,1.688,1.68805,104600000.0
2008-12-16 08:25:00,1.6881,1.68955,1.6867,1.68685,356100000.0
2008-12-16 08:30:00,1.68685,1.69,1.68655,1.68955,279600000.0
2008-12-16 08:35:00,1.68965,1.69035,1.6889,1.68905,179600000.0
2008-12-16 08:40:00,1.68895,1.6895,1.6889,1.6889,138000000.0
2008-12-16 08:45:00,1.6889,1.6889,1.68775,1.688,100800000.0
2008-12-16 08:50:00,1.68815,1.68875,1.6875,1.68805,295000000.0
2008-12-16 08:55:00,1.68825,1.68855,1.6877,1.6883,207800000.0
2008-12-16 09:00:00,1.68825,1.6885,1.68795,1.688,90000000.0
2008-12-16 09:05:00,1.68795,1.688,1.68655,1.6869,335600000.0
2008-12-16 09:10:00,1.68685,1.6878,1.6866,1.6878,369400000.0
2008-12-16 09:15:00,1.6879,1.68865,1.6874,1.68865,399000000.0
2008-12-16 09:20:00,1.6886,1.6888,1.6876,1.6878,479800000.0
2008-12-16 09:25:00,1.6876,1.68825,1.68555,1.6856,515400000.0
2008-12-16 09:30:00,1.6856,1.6858,1.68355,1.68545,696000000.0
2008-12-16 09:35:00,1.6854,1.68705,1.6854,1.6863,537600000.0
2008-12-16 09:40:00,1.68625,1.68685,1.68575,1.6867,619800000.0
2008-12-16 09:45:00,1.6866,1.6881,1.686,1.68755,430500000.0
2008-12-16 09:50:00,1.68755,1.68845,1.6869,1.6873,562800000.0
2008-12-16 09:55:00,1.68725,1.68875,1.6872,1.6874,657200000.0
2008-12-16 10:00:00,1.6874,1.68785,1.6858,1.68595,777000000.0
2008-12-16 10:05:00,1.6861,1.68845,1.68595,1.6884,582800000.0
2008-12-16 10:10:00,1.6883,1.6889,1.6871,1.6887,623000000.0
2008-12-16 10:15:00,1.6887,1.68945,1.6878,1.68805,596800000.0
2008-12-16 10:20:00,1.6881,1.6886,1.6873,1.68745,664000000.0
2008-12-16 10:25:00,1.6874,1.6879,1.6871,1.6875,867600000.0
2008-12-16 10:30:00,1.6875,1.68815,1.6869,1.6877,338000000.0
2008-12-16 10:35:00,1.68775,1.68795,1.68445,1.68545,615800000.0
2008-12-16 10:40:00,1.68545,1.6865,1.6842,1.6857,723400000.0
2008-12-16 10:45:00,1.68585,1.68615,1.6841,1.6846,691400000.0
2008-12-16 10:50:00,1.6846,1.68725,1.6846,1.68675,613600000.0
2008-12-16 10:55:00,1.68665,1.6905,1.6865,1.6905,704000000.0
2008-12-16 11:00:00,1.6906,1.6912,1.68865,1.69045,640700000.0
2008-12-16 11:05:00,1.69045,1.69075,1.6893,1.6893,559000000.0
2008-12-16 11:10:00,1.68945,1.69135,1.68855,1.6906,571000000.0
2008-12-16 11:15:00,1.6906,1.6911,1.6898,1.6901,517600000.0
2008-12-16 11:20:00,1.6901,1.69055,1.68845,1.68855,475400000.0
2008-12-16 11:25:00,1.6885,1.6906,1.68815,1.6904,523000000.0
2008-12-16 11:30:00,1.6904,1.69195,1.68955,1.69025,782200000.0
2008-12-16 11:35:00,1.69025,1.69095,1.6855,1.6866,803000000.0
2008-12-16 11:40:00,1.6865,1.68785,1.6863,1.68765,491400000.0
2008-12-16 11:45:00,1.68765,1.68785,1.68645,1.68655,519400000.0
2008-12-16 11:50:00,1.6865,1.6865,1.68455,1.68495,699400000.0
2008-12-16 11:55:00,1.6851,1.68615,1.68355,1.6859,561200000.0
2008-12-16 12:00:00,1.6859,1.6864,1.6848,1.685,572600000.0
2008-12-16 12:05:00,1.685,1.6879,1.685,1.68755,473600000.0
2008-12-16 12:10:00,1.68755,1.68915,1.68735,1.6891,792400000.0
2008-12-16 12:15:00,1.68915,1.6895,1.68725,1.68735,368100000.0
2008-12-16 12:20:00,1.68735,1.68865,1.68675,1.68705,286200000.0
2008-12-16 12:25:00,1.68705,1.68755,1.6839,1.6843,536200000.0
2008-12-16 12:30:00,1.6842,1.6843,1.6827,1.68355,550200000.0
2008-12-16 12:35:00,1.68355,1.684,1.6814,1.684,549800000.0
2008-12-16 12:40:00,1.6838,1.68495,1.68315,1.68405,411000000.0
2008-12-16 12:45:00,1.68405,1.6844,1.6831,1.6835,559800000.0
2008-12-16 12:50:00,1.6835,1.68425,1.6825,1.68415,459200000.0
2008-12-16 12:55:00,1.6842,1.68655,1.6835,1.68405,339500000.0
2008-12-16 13:00:00,1.6841,1.68625,1.6837,1.6852,557600000.0
2008-12-16 13:05:00,1.6851,1.68695,1.6846,1.68475,659200000.0
2008-12-16 13:10:00,1.6847,1.6848,1.6831,1.6834,223200000.0
2008-12-16 13:15:00,1.6834,1.68715,1.68335,1.686,286000000.0
2008-12-16 13:20:00,1.68595,1.68615,1.6844,1.6844,462200000.0
2008-12-16 13:25:00,1.6844,1.68655,1.6842,1.6857,213200000.0
2008-12-16 13:30:00,1.6857,1.6864,1.68435,1.6857,375200000.0
2008-12-16 13:35:00,1.68575,1.68575,1.6817,1.682,386800000.0
2008-12-16 13:40:00,1.68205,1.6835,1.68115,1.6813,540800000.0
2008-12-16 13:45:00,1.6811,1.68625,1.68065,1.68425,568000000.0
2008-12-16 13:50:00,1.68425,1.6856,1.68375,1.68415,295400000.0
2008-12-16 13:55:00,1.68415,1.68635,1.6841,1.6853,334600000.0
2008-12-16 14:00:00,1.6853,1.68555,1.6835,1.6848,654600000.0
2008-12-16 14:05:00,1.68475,1.68595,1.68445,1.6849,692200000.0
2008-12-16 14:10:00,1.6849,1.6855,1.68355,1.68495,471800000.0
2008-12-16 14:15:00,1.685,1.68585,1.684,1.6841,447200000.0
2008-12-16 14:20:00,1.68415,1.68425,1.68225,1.68385,466400000.0
2008-12-16 14:25:00,1.68385,1.68415,1.68225,1.6834,317200000.0
2008-12-16 14:30:00,1.68365,1.6858,1.68315,1.684,570500000.0
2008-12-16 14:35:00,1.68405,1.68515,1.6834,1.6842,645000000.0
2008-12-16 14:40:00,1.6842,1.68615,1.6841,1.6852,871800000.0
2008-12-16 14:45:00,1.6852,1.68715,1.68485,1.6861,877200000.0
2008-12-16 14:50:00,1.68605,1.6866,1.6842,1.68565,991100000.0
2008-12-16 14:55:00,1.6855,1.6858,1.68445,1.6845,901400000.0
2008-12-16 15:00:00,1.6845,1.68515,1.68395,1.68435,589800000.0
2008-12-16 15:05:00,1.68445,1.685,1.68275,1.68275,665400000.0
2008-12-16 15:10:00,1.6828,1.68375,1.6823,1.6827,709200000.0
2008-12-16 15:15:00,1.6827,1.68605,1.6825,1.6852,875000000.0
2008-12-16 15:20:00,1.6852,1.68595,1.68425,1.68585,742400000.0
2008-12-16 15:25:00,1.6858,1.6863,1.6851,1.686,705000000.0
2008-12-16 15:30:00,1.686,1.6881,1.686,1.688,860000000.0
2008-12-16 15:35:00,1.68795,1.68825,1.68735,1.6877,861400000.0
2008-12-16 15:40:00,1.68775,1.69035,1.6877,1.68975,811200000.0
2008-12-16 15:45:00,1.68975,1.6903,1.68855,1.6894,968000000.0
2008-12-16 15:50:00,1.68945,1.69045,1.68895,1.69005,912000000.0
2008-12-16 15:55:00,1.69015,1.69055,1.68835,1.6894,782600000.0
2008-12-16 16:00:00,1.6892,1.69055,1.6877,1.6877,833200000.0
2008-12-16 16:05:00,1.6877,1.6899,1.68645,1.6877,1029200000.0
2008-12-16 16:10:00,1.68775,1.6917,1.6876,1.6897,942100000.0
2008-12-16 16:15:00,1.6897,1.69115,1.6891,1.6896,743400000.0
2008-12-16 16:20:00,1.68955,1.6904,1.6884,1.6893,959400000.0
2008-12-16 16:25:00,1.68935,1.69175,1.6889,1.69045,1010000000.0
2008-12-16 16:30:00,1.6905,1.692,1.6895,1.6901,1145800000.0
2008-12-16 16:35:00,1.69005,1.69125,1.6889,1.6904,910500000.0
2008-12-16 16:40:00,1.6905,1.6911,1.68935,1.6899,740000000.0
2008-12-16 16:45:00,1.6899,1.69015,1.68905,1.6896,1090000000.0
2008-12-16 16:50:00,1.68955,1.6946,1.68945,1.69455,1062400000.0
2008-12-16 16:55:00,1.6943,1.6948,1.693,1.69355,1217800000.0
2008-12-16 17:00:00,1.6937,1.69385,1.69175,1.6925,1181000000.0
2008-12-16 17:05:00,1.69255,1.69505,1.69245,1.69475,912200000.0
2008-12-16 17:10:00,1.69475,1.69615,1.6931,1.6935,921800000.0
2008-12-16 17:15:00,1.6936,1.69465,1.6924,1.69295,1134600000.0
2008-12-16 17:20:00,1.69295,1.69425,1.69235,1.6936,1000800000.0
2008-12-16 17:25:00,1.6936,1.69375,1.69025,1.6908,851700000.0
2008-12-16 17:30:00,1.69025,1.69075,1.68765,1.68845,939400000.0
2008-12-16 17:35:00,1.68865,1.68865,1.6868,1.68715,877600000.0
2008-12-16 17:40:00,1.6872,1.68795,1.6868,1.6869,697800000.0
2008-12-16 17:45:00,1.6869,1.6875,1.6848,1.68545,1196200000.0
2008-12-16 17:50:00,1.68575,1.68865,1.685,1.68795,1046200000.0
2008-12-16 17:55:00,1.688,1.6896,1.68615,1.6864,915000000.0
2008-12-16 18:00:00,1.68645,1.6883,1.68485,1.6864,813400000.0
2008-12-16 18:05:00,1.6864,1.6864,1.6824,1.6831,919800000.0
2008-12-16 18:10:00,1.6831,1.68515,1.68235,1.6851,918600000.0
2008-12-16 18:15:00,1.68515,1.6865,1.6837,1.6861,846000000.0
2008-12-16 18:20:00,1.6862,1.6877,1.6857,1.6867,1117400000.0
2008-12-16 18:25:00,1.6861,1.68735,1.686,1.6868,1022800000.0
2008-12-16 18:30:00,1.68685,1.68695,1.68395,1.68505,1132400000.0
2008-12-16 18:35:00,1.68505,1.68655,1.68485,1.68635,749200000.0
2008-12-16 18:40:00,1.68635,1.69105,1.68595,1.69035,889800000.0
2008-12-16 18:45:00,1.69025,1.69215,1.6889,1.68895,1149000000.0
2008-12-16 18:50:00,1.68915,1.69165,1.6889,1.69085,746000000.0
2008-12-16 18:55:00,1.69085,1.69155,1.68955,1.6897,778800000.0
2008-12-16 19:00:00,1.6897,1.69,1.6882,1.6895,685400000.0
2008-12-16 19:05:00,1.6895,1.69165,1.6895,1.69155,905200000.0
2008-12-16 19:10:00,1.69155,1.6921,1.6905,1.69205,599200000.0
2008-12-16 19:15:00,1.69205,1.69245,1.6907,1.6907,457000000.0
2008-12-16 19:20:00,1.69065,1.6909,1.6899,1.6907,426000000.0
2008-12-16 19:25:00,1.69045,1.69045,1.6869,1.6871,623400000.0
2008-12-16 19:30:00,1.6871,1.6879,1.6852,1.6868,483000000.0
2008-12-16 19:35:00,1.68705,1.6876,1.68575,1.68575,442400000.0
2008-12-16 19:40:00,1.6857,1.68715,1.6846,1.68595,472800000.0
2008-12-16 19:45:00,1.686,1.6871,1.6854,1.6862,461400000.0
2008-12-16 19:50:00,1.68615,1.6875,1.68525,1.68665,418000000.0
2008-12-16 19:55:00,1.6866,1.6866,1.68315,1.68425,425200000.0
2008-12-16 20:00:00,1.6842,1.68615,1.684,1.68595,487400000.0
2008-12-16 20:05:00,1.6859,1.6871,1.6846,1.6846,681800000.0
2008-12-16 20:10:00,1.68455,1.6867,1.6845,1.6862,454000000.0
2008-12-16 20:15:00,1.6863,1.68825,1.68615,1.6874,667800000.0
2008-12-16 20:20:00,1.6877,1.68805,1.687,1.68755,476600000.0
2008-12-16 20:25:00,1.6876,1.6879,1.68695,1.68765,344200000.0
2008-12-16 20:30:00,1.68745,1.6886,1.6872,1.68825,323200000.0
2008-12-16 20:35:00,1.68835,1.6917,1.68835,1.69025,517400000.0
2008-12-16 20:40:00,1.69025,1.6908,1.6895,1.68985,384800000.0
2008-12-16 20:45:00,1.6899,1.69045,1.68975,1.68995,255200000.0
2008-12-16 20:50:00,1.68995,1.69425,1.68995,1.6924,421000000.0
2008-12-16 20:55:00,1.69235,1.6929,1.6906,1.69105,362400000.0
2008-12-16 21:00:00,1.6911,1.6917,1.6888,1.6891,428600000.0
2008-12-16 21:05:00,1.68905,1.69005,1.6877,1.68845,662600000.0
2008-12-16 21:10:00,1.68895,1.68895,1.6838,1.6846,432400000.0
2008-12-16 21:15:00,1.6846,1.68755,1.6837,1.687,157800000.0
2008-12-16 21:20:00,1.68675,1.69485,1.68545,1.68975,753300000.0
2008-12-16 21:25:00,1.6905,1.6973,1.68935,1.6943,1040900000.0
2008-12-16 21:30:00,1.69435,1.69765,1.6894,1.69085,954400000.0
2008-12-16 21:35:00,1.69115,1.6924,1.6869,1.6904,1096600000.0
2008-12-16 21:40:00,1.6904,1.69275,1.6895,1.69155,1151200000.0
2008-12-16 21:45:00,1.6915,1.69505,1.6914,1.69265,863800000.0
2008-12-16 21:50:00,1.69265,1.69375,1.6913,1.6933,861400000.0
2008-12-16 21:55:00,1.6933,1.6969,1.6931,1.6943,1061000000.0
2008-12-16 22:00:00,1.6943,1.69435,1.6906,1.6912,1080900000.0
2008-12-16 22:05:00,1.6912,1.6935,1.69085,1.69285,833200000.0
2008-12-16 22:10:00,1.693,1.69365,1.68755,1.68755,635400000.0
2008-12-16 22:15:00,1.6878,1.6879,1.67865,1.6849,1004200000.0
2008-12-16 22:20:00,1.68485,1.68755,1.6817,1.6874,962800000.0
2008-12-16 22:25:00,1.6875,1.68965,1.6851,1.6873,761600000.0
2008-12-16 22:30:00,1.6872,1.69255,1.6872,1.6904,825700000.0
2008-12-16 22:35:00,1.6907,1.6923,1.6897,1.6916,438000000.0
2008-12-16 22:40:00,1.6916,1.6942,1.6916,1.69385,516000000.0
2008-12-16 22:45:00,1.6938,1.6962,1.6911,1.69125,562200000.0
2008-12-16 22:50:00,1.69125,1.69265,1.6911,1.6914,682100000.0
2008-12-16 22:55:00,1.6914,1.6979,1.6899,1.6973,759600000.0
2008-12-16 23:00:00,1.69725,1.69825,1.69555,1.69605,836800000.0
2008-12-16 23:05:00,1.69615,1.7001,1.69605,1.6987,489600000.0
2008-12-16 23:10:00,1.69855,1.6988,1.6967,1.6982,460800000.0
2008-12-16 23:15:00,1.69825,1.69965,1.6977,1.6977,313400000.0
2008-12-16 23:20:00,1.6977,1.69855,1.6965,1.6976,361600000.0
2008-12-16 23:25:00,1.6976,1.69825,1.69585,1.69585,371600000.0
2008-12-16 23:30:00,1.6958,1.6968,1.69375,1.69625,552000000.0
2008-12-16 23:35:00,1.6962,1.69665,1.69555,1.6963,242600000.0
2008-12-16 23:40:00,1.6963,1.6963,1.69055,1.69205,433000000.0
2008-12-16 23:45:00,1.69155,1.6937,1.69085,1.693,415600000.0
2008-12-16 23:50:00,1.693,1.693,1.6913,1.6919,330600000.0
2008-12-16 23:55:00,1.6919,1.6919,1.68205,1.6821,429600000.0
2008-12-17 00:00:00,1.6821,1.6885,1.6806,1.6878,302400000.0
2008-12-17 00:05:00,1.68765,1.6882,1.6854,1.68775,126400000.0
2008-12-17 00:10:00,1.6867,1.68805,1.6838,1.6842,131200000.0
2008-12-17 00:15:00,1.6843,1.6853,1.6833,1.6853,134000000.0
2008-12-17 00:20:00,1.68535,1.6882,1.6852,1.6881,149800000.0
2008-12-17 00:25:00,1.68815,1.69025,1.6871,1.6883,348600000.0
2008-12-17 00:30:00,1.688,1.6942,1.688,1.6936,222800000.0
2008-12-17 00:35:00,1.6936,1.6954,1.6924,1.6932,232000000.0
2008-12-17 00:40:00,1.6934,1.6947,1.6913,1.69335,286400000.0
2008-12-17 00:45:00,1.69335,1.69385,1.69255,1.6933,192000000.0
2008-12-17 00:50:00,1.6933,1.6946,1.69265,1.69355,226600000.0
2008-12-17 00:55:00,1.69355,1.6942,1.69225,1.6942,108800000.0
2008-12-17 01:00:00,1.6942,1.6949,1.6932,1.69465,124400000.0
2008-12-17 01:05:00,1.69465,1.69555,1.69205,1.69385,149600000.0
2008-12-17 01:10:00,1.69385,1.6944,1.6925,1.69305,104400000.0
2008-12-17 01:15:00,1.69275,1.6945,1.69275,1.69395,76400000.0
2008-12-17 01:20:00,1.6941,1.69455,1.69325,1.69325,121400000.0
2008-12-17 01:25:00,1.6947,1.6949,1.6932,1.6936,200200000.0
2008-12-17 01:30:00,1.6937,1.694,1.6919,1.6922,237600000.0
2008-12-17 01:35:00,1.69215,1.693,1.69215,1.6926,273400000.0
2008-12-17 01:40:00,1.6926,1.6927,1.691,1.692,323200000.0
2008-12-17 01:45:00,1.6922,1.6951,1.692,1.6949,163200000.0
2008-12-17 01:50:00,1.69485,1.6957,1.69465,1.69525,233600000.0
2008-12-17 01:55:00,1.6952,1.6958,1.69335,1.6948,204600000.0
2008-12-17 02:00:00,1.69485,1.69525,1.6932,1.695,353200000.0
2008-12-17 02:05:00,1.69455,1.69505,1.69395,1.69405,274800000.0
2008-12-17 02:10:00,1.6942,1.6947,1.69405,1.6942,368400000.0
2008-12-17 02:15:00,1.6942,1.6949,1.6941,1.6949,92200000.0
2008-12-17 02:20:00,1.6932,1.69525,1.6932,1.69495,170000000.0
2008-12-17 02:25:00,1.6949,1.69505,1.6946,1.69485,65600000.0
2008-12-17 02:30:00,1.69525,1.69535,1.69425,1.6944,384000000.0
2008-12-17 02:35:00,1.6944,1.69585,1.6944,1.6956,188800000.0
2008-12-17 02:40:00,1.6957,1.6967,1.6948,1.69655,475000000.0
2008-12-17 02:45:00,1.69655,1.6969,1.69395,1.69555,472800000.0
2008-12-17 02:50:00,1.6956,1.6961,1.69445,1.69505,158400000.0
2008-12-17 02:55:00,1.69505,1.6963,1.69505,1.6952,276800000.0
2008-12-17 03:00:00,1.6952,1.69605,1.6943,1.6948,527200000.0
2008-12-17 03:05:00,1.6948,1.69485,1.69205,1.69235,336000000.0
2008-12-17 03:10:00,1.69245,1.6938,1.69065,1.6915,408000000.0
2008-12-17 03:15:00,1.69155,1.6925,1.69125,1.6924,377600000.0
2008-12-17 03:20:00,1.69245,1.694,1.69155,1.69395,423200000.0
2008-12-17 03:25:00,1.69325,1.69365,1.69115,1.69125,180400000.0
2008-12-17 03:30:00,1.6909,1.69325,1.6909,1.69265,246400000.0
2008-12-17 03:35:00,1.6926,1.6927,1.6898,1.6904,410400000.0
2008-12-17 03:40:00,1.69055,1.6912,1.68995,1.69065,291000000.0
2008-12-17 03:45:00,1.69085,1.6926,1.69085,1.6925,345600000.0
2008-12-17 03:50:00,1.69235,1.6927,1.6912,1.6921,340600000.0
2008-12-17 03:55:00,1.69235,1.69255,1.6907,1.69195,306400000.0
2008-12-17 04:00:00,1.692,1.6926,1.69135,1.69175,245600000.0
2008-12-17 04:05:00,1.69175,1.6936,1.69175,1.69335,299800000.0
2008-12-17 04:10:00,1.69325,1.6933,1.69245,1.6925,284600000.0
2008-12-17 04:15:00,1.6925,1.6927,1.69215,1.6923,304600000.0
2008-12-17 04:20:00,1.6923,1.69255,1.6913,1.692,244200000.0
2008-12-17 04:25:00,1.692,1.69235,1.69125,1.6916,228200000.0
2008-12-17 04:30:00,1.6916,1.6923,1.6913,1.6923,256200000.0
2008-12-17 04:35:00,1.691,1.6932,1.6907,1.69215,268800000.0
2008-12-17 04:40:00,1.69215,1.6929,1.69185,1.69205,291200000.0
2008-12-17 04:45:00,1.6921,1.6926,1.6919,1.69205,166800000.0
2008-12-17 04:50:00,1.69215,1.693,1.6917,1.692,219200000.0
2008-12-17 04:55:00,1.69195,1.69215,1.69085,1.6915,244800000.0
2008-12-17 05:00:00,1.6915,1.69245,1.6905,1.69245,240000000.0
2008-12-17 05:05:00,1.6918,1.693,1.69135,1.693,166400000.0
2008-12-17 05:10:00,1.69295,1.69395,1.6923,1.6927,161600000.0
2008-12-17 05:15:00,1.6926,1.69275,1.6914,1.6916,140800000.0
2008-12-17 05:20:00,1.6916,1.6919,1.6895,1.68955,129600000.0
2008-12-17 05:25:00,1.6895,1.6929,1.6891,1.6916,208000000.0
2008-12-17 05:30:00,1.6916,1.6919,1.691,1.69155,200000000.0
2008-12-17 05:35:00,1.69155,1.6923,1.691,1.6911,203200000.0
2008-12-17 05:40:00,1.691,1.69215,1.69085,1.6913,185200000.0
2008-12-17 05:45:00,1.69185,1.69185,1.6909,1.69105,162200000.0
2008-12-17 05:50:00,1.69105,1.6914,1.69105,1.6912,56000000.0
2008-12-17 05:55:00,1.6911,1.6924,1.6911,1.6924,150400000.0
2008-12-17 06:00:00,1.6925,1.69265,1.6914,1.6916,76800000.0
2008-12-17 06:05:00,1.69185,1.69205,1.6917,1.69185,188800000.0
2008-12-17 06:10:00,1.69175,1.6934,1.69135,1.69265,307200000.0
2008-12-17 06:15:00,1.6926,1.6935,1.6921,1.6924,381400000.0
2008-12-17 06:20:00,1.69225,1.6934,1.6918,1.69195,294400000.0
2008-12-17 06:25:00,1.69195,1.6936,1.69195,1.69215,252000000.0
2008-12-17 06:30:00,1.6921,1.69215,1.6914,1.69165,132800000.0
2008-12-17 06:35:00,1.69165,1.6937,1.69155,1.6937,254400000.0
2008-12-17 06:40:00,1.6937,1.6949,1.69215,1.6922,350600000.0
2008-12-17 06:45:00,1.6921,1.69425,1.69185,1.6939,379800000.0
2008-12-17 06:50:00,1.69395,1.697,1.6932,1.6948,686100000.0
2008-12-17 06:55:00,1.6947,1.69635,1.69085,1.69125,584800000.0
2008-12-17 07:00:00,1.6912,1.693,1.6911,1.6912,411800000.0
2008-12-17 07:05:00,1.6912,1.69165,1.6912,1.6912,406400000.0
2008-12-17 07:10:00,1.6912,1.6915,1.6891,1.6911,492000000.0
2008-12-17 07:15:00,1.6911,1.69165,1.6901,1.6902,344800000.0
2008-12-17 07:20:00,1.6902,1.6909,1.69,1.69065,304000000.0
2008-12-17 07:25:00,1.6907,1.6907,1.6894,1.68975,164800000.0
2008-12-17 07:30:00,1.6898,1.69095,1.6885,1.6897,357800000.0
2008-12-17 07:35:00,1.6897,1.69065,1.68805,1.6887,358400000.0
2008-12-17 07:40:00,1.6887,1.6899,1.68815,1.68835,352000000.0
2008-12-17 07:45:00,1.68835,1.68855,1.68705,1.6875,403200000.0
2008-12-17 07:50:00,1.6875,1.6891,1.68745,1.68905,283200000.0
2008-12-17 07:55:00,1.68905,1.6903,1.68825,1.6894,398600000.0
2008-12-17 08:00:00,1.6896,1.6909,1.68935,1.6904,170800000.0
2008-12-17 08:05:00,1.6905,1.6911,1.68715,1.6873,278400000.0
2008-12-17 08:10:00,1.6873,1.68835,1.68405,1.687,414400000.0
2008-12-17 08:15:00,1.68685,1.68815,1.68495,1.68775,334800000.0
2008-12-17 08:20:00,1.68775,1.68875,1.68685,1.688,264000000.0
2008-12-17 08:25:00,1.688,1.68865,1.68625,1.6877,308400000.0
2008-12-17 08:30:00,1.6877,1.6896,1.6875,1.68845,215200000.0
2008-12-17 08:35:00,1.6883,1.6883,1.68605,1.68785,179200000.0
2008-12-17 08:40:00,1.6881,1.6899,1.6881,1.6884,192000000.0
2008-12-17 08:45:00,1.6877,1.68855,1.68655,1.68855,123200000.0
2008-12-17 08:50:00,1.68845,1.689,1.6869,1.6881,233600000.0
2008-12-17 08:55:00,1.68815,1.6899,1.68745,1.6878,351200000.0
2008-12-17 09:00:00,1.6878,1.6886,1.68135,1.6885,504800000.0
2008-12-17 09:05:00,1.6885,1.6887,1.6837,1.68535,529600000.0
2008-12-17 09:10:00,1.68555,1.68575,1.68205,1.6834,614600000.0
2008-12-17 09:15:00,1.6834,1.6847,1.68265,1.68355,366400000.0
2008-12-17 09:20:00,1.68355,1.68605,1.68295,1.6848,536000000.0
2008-12-17 09:25:00,1.6847,1.68605,1.68415,1.68515,412800000.0
2008-12-17 09:30:00,1.6852,1.6859,1.68215,1.6822,500800000.0
2008-12-17 09:35:00,1.68225,1.6837,1.6812,1.68165,721600000.0
2008-12-17 09:40:00,1.6817,1.6833,1.6807,1.68315,640000000.0
2008-12-17 09:45:00,1.6831,1.68595,1.68305,1.68535,591200000.0
2008-12-17 09:50:00,1.6851,1.6884,1.6848,1.6859,729600000.0
2008-12-17 09:55:00,1.6859,1.68795,1.68485,1.6857,792400000.0
2008-12-17 10:00:00,1.6857,1.68655,1.6839,1.6839,764800000.0
2008-12-17 10:05:00,1.6839,1.6862,1.68245,1.6832,679800000.0
2008-12-17 10:10:00,1.68375,1.6899,1.68375,1.6892,797400000.0
2008-12-17 10:15:00,1.6892,1.69245,1.68895,1.69245,813400000.0
2008-12-17 10:20:00,1.69245,1.69745,1.6915,1.69585,851600000.0
2008-12-17 10:25:00,1.6958,1.6958,1.69355,1.6937,675500000.0
2008-12-17 10:30:00,1.6936,1.6965,1.69345,1.69605,563900000.0
2008-12-17 10:35:00,1.69595,1.6967,1.6939,1.69435,536700000.0
2008-12-17 10:40:00,1.6942,1.6952,1.69295,1.695,674900000.0
2008-12-17 10:45:00,1.695,1.69525,1.6924,1.6939,586400000.0
2008-12-17 10:50:00,1.694,1.69595,1.6934,1.694,738800000.0
2008-12-17 10:55:00,1.69405,1.69845,1.694,1.6983,706200000.0
2008-12-17 11:00:00,1.69835,1.69955,1.69725,1.69865,535800000.0
2008-12-17 11:05:00,1.69875,1.70145,1.69845,1.7008,439600000.0
2008-12-17 11:10:00,1.701,1.70195,1.6997,1.7012,766200000.0
2008-12-17 11:15:00,1.7012,1.7016,1.69835,1.69915,720000000.0
2008-12-17 11:20:00,1.69885,1.70265,1.6984,1.70175,683800000.0
2008-12-17 11:25:00,1.7018,1.703,1.70055,1.701,637000000.0
2008-12-17 11:30:00,1.701,1.7048,1.70065,1.70335,647800000.0
2008-12-17 11:35:00,1.70345,1.7037,1.6998,1.70265,703400000.0
2008-12-17 11:40:00,1.70265,1.70675,1.7019,1.70435,950200000.0
2008-12-17 11:45:00,1.7043,1.70745,1.70395,1.7074,597600000.0
2008-12-17 11:50:00,1.70755,1.70795,1.706,1.7062,561800000.0
2008-12-17 11:55:00,1.70625,1.70675,1.70385,1.70435,537400000.0
2008-12-17 12:00:00,1.7044,1.70565,1.70265,1.7029,519100000.0
2008-12-17 12:05:00,1.70275,1.7061,1.70215,1.70495,736400000.0
2008-12-17 12:10:00,1.7049,1.7067,1.70415,1.70535,548800000.0
2008-12-17 12:15:00,1.70555,1.7065,1.7049,1.7058,676600000.0
2008-12-17 12:20:00,1.7058,1.7059,1.7038,1.70545,588400000.0
2008-12-17 12:25:00,1.7055,1.7059,1.7024,1.7038,632000000.0
2008-12-17 12:30:00,1.70375,1.7052,1.70225,1.7041,539600000.0
2008-12-17 12:35:00,1.7038,1.70475,1.70245,1.70355,683800000.0
2008-12-17 12:40:00,1.70355,1.7061,1.7022,1.7061,640700000.0
2008-12-17 12:45:00,1.7061,1.70725,1.7041,1.70665,581600000.0
2008-12-17 12:50:00,1.70665,1.70725,1.70285,1.703,637200000.0
2008-12-17 12:55:00,1.70285,1.7048,1.7026,1.70415,606400000.0
2008-12-17 13:00:00,1.70405,1.70405,1.7025,1.7029,762700000.0
2008-12-17 13:05:00,1.70295,1.70325,1.7,1.7006,582200000.0
2008-12-17 13:10:00,1.70075,1.70295,1.70065,1.7021,528600000.0
2008-12-17 13:15:00,1.7021,1.70235,1.7018,1.7019,384200000.0
2008-12-17 13:20:00,1.7019,1.70435,1.7019,1.7029,504500000.0
2008-12-17 13:25:00,1.703,1.7049,1.7018,1.70225,489000000.0
2008-12-17 13:30:00,1.7023,1.7028,1.70095,1.70155,371600000.0
2008-12-17 13:35:00,1.70155,1.7027,1.70105,1.70235,451500000.0
2008-12-17 13:40:00,1.70235,1.70315,1.70065,1.70215,505500000.0
2008-12-17 13:45:00,1.7022,1.7026,1.7005,1.70055,329300000.0
2008-12-17 13:50:00,1.70055,1.7018,1.69975,1.70045,372800000.0
2008-12-17 13:55:00,1.70045,1.7024,1.69965,1.70015,554800000.0
2008-12-17 14:00:00,1.6999,1.7022,1.6995,1.7017,628000000.0
2008-12-17 14:05:00,1.7017,1.70385,1.70015,1.7005,648700000.0
2008-12-17 14:10:00,1.70055,1.7036,1.69965,1.70255,665200000.0
2008-12-17 14:15:00,1.70255,1.70425,1.70215,1.70355,700200000.0
2008-12-17 14:20:00,1.70355,1.70395,1.70145,1.7024,545400000.0
2008-12-17 14:25:00,1.7024,1.7033,1.70095,1.7012,515200000.0
2008-12-17 14:30:00,1.70105,1.7026,1.70025,1.7012,570200000.0
2008-12-17 14:35:00,1.7012,1.7022,1.70045,1.7007,517600000.0
2008-12-17 14:40:00,1.7007,1.70155,1.70025,1.7007,560600000.0
2008-12-17 14:45:00,1.7007,1.70115,1.69895,1.70025,560200000.0
2008-12-17 14:50:00,1.70025,1.70195,1.69945,1.7009,700000000.0
2008-12-17 14:55:00,1.70095,1.70175,1.6998,1.7001,558200000.0
2008-12-17 15:00:00,1.7001,1.7026,1.6998,1.6998,490800000.0
2008-12-17 15:05:00,1.6998,1.70105,1.6987,1.70075,797000000.0
2008-12-17 15:10:00,1.70085,1.70155,1.69955,1.70045,726300000.0
2008-12-17 15:15:00,1.70045,1.7027,1.7001,1.7019,785400000.0
2008-12-17 15:20:00,1.7019,1.70395,1.6999,1.70375,833000000.0
2008-12-17 15:25:00,1.7038,1.70455,1.70155,1.70215,727300000.0
2008-12-17 15:30:00,1.7026,1.7045,1.7023,1.7033,805400000.0
2008-12-17 15:35:00,1.7031,1.70395,1.70135,1.70225,799000000.0
2008-12-17 15:40:00,1.7022,1.7042,1.70215,1.70325,781400000.0
2008-12-17 15:45:00,1.7032,1.70585,1.70255,1.70415,1043000000.0
2008-12-17 15:50:00,1.70425,1.70545,1.7026,1.7026,1079000000.0
2008-12-17 15:55:00,1.7028,1.7033,1.7008,1.7028,988400000.0
2008-12-17 16:00:00,1.70315,1.70345,1.7015,1.70275,851400000.0
2008-12-17 16:05:00,1.7027,1.70445,1.7017,1.70445,841200000.0
2008-12-17 16:10:00,1.70445,1.7061,1.704,1.7058,947800000.0
2008-12-17 16:15:00,1.7058,1.70635,1.70185,1.7035,1084200000.0
2008-12-17 16:20:00,1.70355,1.7043,1.7017,1.70285,865000000.0
2008-12-17 16:25:00,1.7028,1.7047,1.70215,1.7041,689400000.0
2008-12-17 16:30:00,1.70395,1.70935,1.70395,1.70815,1075000000.0
2008-12-17 16:35:00,1.7085,1.70895,1.70655,1.70765,901500000.0
2008-12-17 16:40:00,1.70765,1.7156,1.7074,1.71505,856900000.0
2008-12-17 16:45:00,1.7147,1.71725,1.71425,1.7156,814500000.0
2008-12-17 16:50:00,1.71565,1.71615,1.71385,1.7148,908000000.0
2008-12-17 16:55:00,1.7148,1.72315,1.71465,1.7214,1080600000.0
2008-12-17 17:00:00,1.721,1.73155,1.7199,1.73095,1013800000.0
2008-12-17 17:05:00,1.73085,1.731,1.7243,1.72705,1271800000.0
2008-12-17 17:10:00,1.7271,1.7369,1.7271,1.7325,984600000.0
2008-12-17 17:15:00,1.73265,1.73345,1.7296,1.73225,817200000.0
2008-12-17 17:20:00,1.7324,1.7326,1.7253,1.72665,740400000.0
2008-12-17 17:25:00,1.7265,1.7283,1.7254,1.72585,666600000.0
2008-12-17 17:30:00,1.72585,1.7291,1.7258,1.72815,892600000.0
2008-12-17 17:35:00,1.7282,1.72935,1.72405,1.72515,912000000.0
2008-12-17 17:40:00,1.72515,1.7261,1.72345,1.7243,952000000.0
2008-12-17 17:45:00,1.72455,1.72635,1.72395,1.72525,820100000.0
2008-12-17 17:50:00,1.72505,1.7302,1.72505,1.72945,892200000.0
2008-12-17 17:55:00,1.72935,1.73015,1.7241,1.7244,808900000.0
2008-12-17 18:00:00,1.7243,1.7282,1.72315,1.72765,884600000.0
2008-12-17 18:05:00,1.72755,1.7327,1.72755,1.7312,829000000.0
2008-12-17 18:10:00,1.73125,1.73275,1.72725,1.7275,904900000.0
2008-12-17 18:15:00,1.7276,1.72805,1.7245,1.7252,877200000.0
2008-12-17 18:20:00,1.7252,1.72615,1.7215,1.72605,873400000.0
2008-12-17 18:25:00,1.7259,1.7262,1.7237,1.7243,619000000.0
2008-12-17 18:30:00,1.7243,1.7278,1.7241,1.7274,876000000.0
2008-12-17 18:35:00,1.72745,1.7323,1.72705,1.73075,904400000.0
2008-12-17 18:40:00,1.73065,1.7319,1.7299,1.73135,786600000.0
2008-12-17 18:45:00,1.7315,1.7329,1.731,1.73195,779500000.0
2008-12-17 18:50:00,1.7319,1.7332,1.7291,1.73295,846800000.0
2008-12-17 18:55:00,1.73295,1.7357,1.7302,1.73135,975700000.0
2008-12-17 19:00:00,1.7317,1.7339,1.7297,1.73335,711500000.0
2008-12-17 19:05:00,1.7333,1.7334,1.73075,1.7326,658200000.0
2008-12-17 19:10:00,1.7326,1.73405,1.73215,1.7337,642000000.0
2008-12-17 19:15:00,1.7337,1.7361,1.7337,1.73575,563200000.0
2008-12-17 19:20:00,1.73575,1.73655,1.734,1.7345,514200000.0
2008-12-17 19:25:00,1.7345,1.73465,1.73245,1.73285,360800000.0
2008-12-17 19:30:00,1.7329,1.7331,1.73025,1.7306,422800000.0
2008-12-17 19:35:00,1.7305,1.7319,1.72875,1.73025,843600000.0
2008-12-17 19:40:00,1.7303,1.73035,1.7268,1.7275,659800000.0
2008-12-17 19:45:00,1.7275,1.72765,1.72175,1.7218,649800000.0
2008-12-17 19:50:00,1.72185,1.72585,1.7209,1.7222,800600000.0
2008-12-17 19:55:00,1.7224,1.72625,1.7224,1.72585,620000000.0
2008-12-17 20:00:00,1.72575,1.72575,1.72305,1.7235,603800000.0
2008-12-17 20:05:00,1.7236,1.7285,1.7235,1.72825,455400000.0
2008-12-17 20:10:00,1.7282,1.7287,1.7276,1.728,393000000.0
2008-12-17 20:15:00,1.728,1.728,1.72265,1.72275,577000000.0
2008-12-17 20:20:00,1.72285,1.72365,1.7215,1.72325,777400000.0
2008-12-17 20:25:00,1.7235,1.72425,1.72255,1.72255,429600000.0
2008-12-17 20:30:00,1.72245,1.72665,1.72115,1.7259,641600000.0
2008-12-17 20:35:00,1.72595,1.73075,1.7258,1.7271,605600000.0
2008-12-17 20:40:00,1.72705,1.72785,1.7245,1.72535,551600000.0
2008-12-17 20:45:00,1.7254,1.72565,1.7196,1.72095,661000000.0
2008-12-17 20:50:00,1.72085,1.7226,1.7187,1.7187,666000000.0
2008-12-17 20:55:00,1.7187,1.719,1.71705,1.7181,590600000.0
2008-12-17 21:00:00,1.7181,1.7204,1.718,1.719,274600000.0
2008-12-17 21:05:00,1.7189,1.71955,1.7162,1.71655,404800000.0
2008-12-17 21:10:00,1.71645,1.71835,1.71515,1.71515,550200000.0
2008-12-17 21:15:00,1.71515,1.7198,1.71515,1.71735,642800000.0
2008-12-17 21:20:00,1.717,1.71745,1.7121,1.7157,415200000.0
2008-12-17 21:25:00,1.7157,1.72185,1.7156,1.7195,510600000.0
2008-12-17 21:30:00,1.71945,1.72555,1.71765,1.7221,545900000.0
2008-12-17 21:35:00,1.7221,1.7227,1.72055,1.7212,564000000.0
2008-12-17 21:40:00,1.7212,1.7242,1.72105,1.7227,416000000.0
2008-12-17 21:45:00,1.7227,1.7227,1.7204,1.7206,235800000.0
2008-12-17 21:50:00,1.7206,1.722,1.7178,1.718,476200000.0
2008-12-17 21:55:00,1.718,1.7207,1.71775,1.71965,565800000.0
2008-12-17 22:00:00,1.7197,1.72205,1.71695,1.72205,556600000.0
2008-12-17 22:05:00,1.72205,1.72225,1.72095,1.72195,374600000.0
2008-12-17 22:10:00,1.72195,1.7237,1.72145,1.7219,571200000.0
2008-12-17 22:15:00,1.722,1.722,1.71835,1.72065,412200000.0
2008-12-17 22:20:00,1.72085,1.7238,1.7206,1.7223,511000000.0
2008-12-17 22:25:00,1.7223,1.7237,1.722,1.7229,278400000.0
2008-12-17 22:30:00,1.7229,1.7241,1.72275,1.7237,553000000.0
2008-12-17 22:35:00,1.7237,1.7243,1.72315,1.72405,312000000.0
2008-12-17 22:40:00,1.72415,1.725,1.7224,1.72285,204400000.0
2008-12-17 22:45:00,1.72285,1.72455,1.7225,1.7235,526200000.0
2008-12-17 22:50:00,1.72355,1.72415,1.72225,1.72365,352000000.0
2008-12-17 22:55:00,1.7237,1.7237,1.721,1.7216,362200000.0
2008-12-17 23:00:00,1.72165,1.72335,1.7205,1.7226,338600000.0
2008-12-17 23:05:00,1.72245,1.72325,1.72105,1.7211,286400000.0
2008-12-17 23:10:00,1.72105,1.72445,1.72035,1.72295,421400000.0
2008-12-17 23:15:00,1.72295,1.7237,1.7216,1.7216,342400000.0
2008-12-17 23:20:00,1.7216,1.7217,1.7189,1.71965,350400000.0
2008-12-17 23:25:00,1.71965,1.72065,1.71575,1.7162,469200000.0
2008-12-17 23:30:00,1.7162,1.71715,1.7149,1.7171,244800000.0
2008-12-17 23:35:00,1.71715,1.71775,1.71635,1.71775,184000000.0
2008-12-17 23:40:00,1.71785,1.7182,1.7162,1.71795,187600000.0
2008-12-17 23:45:00,1.71795,1.7197,1.7167,1.7167,216800000.0
2008-12-17 23:50:00,1.71685,1.7174,1.7161,1.7169,195800000.0
2008-12-17 23:55:00,1.7167,1.7183,1.7167,1.7177,139200000.0
2008-12-18 00:00:00,1.71715,1.7183,1.71695,1.7177,80000000.0
2008-12-18 00:05:00,1.7177,1.7184,1.71695,1.71765,113600000.0
2008-12-18 00:10:00,1.71765,1.71825,1.7172,1.71795,137600000.0
2008-12-18 00:15:00,1.71785,1.71895,1.71705,1.71795,131200000.0
2008-12-18 00:20:00,1.718,1.7187,1.718,1.7187,129400000.0
2008-12-18 00:25:00,1.7187,1.7187,1.7187,1.7187,51600000.0
2008-12-18 00:30:00,1.7187,1.7187,1.7166,1.718,129000000.0
2008-12-18 00:35:00,1.7182,1.7182,1.7173,1.7173,203200000.0
2008-12-18 00:40:00,1.7173,1.71825,1.71565,1.7157,162200000.0
2008-12-18 00:45:00,1.7158,1.71715,1.7155,1.71635,187600000.0
2008-12-18 00:50:00,1.7166,1.7178,1.7157,1.71665,101000000.0
2008-12-18 00:55:00,1.7167,1.7169,1.7157,1.71575,123000000.0
2008-12-18 01:00:00,1.7159,1.71615,1.7145,1.71465,267800000.0
2008-12-18 01:05:00,1.71475,1.7148,1.7128,1.7144,158400000.0
2008-12-18 01:10:00,1.7146,1.71625,1.71435,1.7157,138600000.0
2008-12-18 01:15:00,1.71565,1.7162,1.7151,1.71565,155900000.0
2008-12-18 01:20:00,1.71575,1.7164,1.7153,1.7153,72000000.0
2008-12-18 01:25:00,1.7153,1.71675,1.7153,1.7165,75200000.0
2008-12-18 01:30:00,1.71645,1.7193,1.7163,1.71655,168000000.0
2008-12-18 01:35:00,1.7166,1.71785,1.7157,1.7157,195400000.0
2008-12-18 01:40:00,1.7157,1.71655,1.7155,1.71615,138200000.0
2008-12-18 01:45:00,1.7162,1.71695,1.71545,1.71655,145600000.0
2008-12-18 01:50:00,1.71645,1.71755,1.7161,1.7172,132400000.0
2008-12-18 01:55:00,1.71715,1.7179,1.71695,1.7171,129600000.0
2008-12-18 02:00:00,1.7172,1.7172,1.71575,1.71605,143600000.0
2008-12-18 02:05:00,1.71595,1.7164,1.71525,1.7163,362400000.0
2008-12-18 02:10:00,1.7163,1.7163,1.7154,1.71605,440400000.0
2008-12-18 02:15:00,1.71615,1.7171,1.71475,1.71555,249600000.0
2008-12-18 02:20:00,1.7156,1.7158,1.71505,1.7152,228600000.0
2008-12-18 02:25:00,1.7152,1.7175,1.71515,1.7171,324200000.0
2008-12-18 02:30:00,1.7172,1.7188,1.7172,1.7184,431000000.0
2008-12-18 02:35:00,1.7184,1.7194,1.7184,1.71905,457200000.0
2008-12-18 02:40:00,1.71915,1.722,1.719,1.7204,750200000.0
2008-12-18 02:45:00,1.72045,1.72045,1.7183,1.71965,445800000.0
2008-12-18 02:50:00,1.7196,1.71985,1.7167,1.7174,409000000.0
2008-12-18 02:55:00,1.71735,1.72,1.71705,1.7191,364800000.0
2008-12-18 03:00:00,1.7191,1.71995,1.7191,1.7195,484400000.0
2008-12-18 03:05:00,1.7195,1.7195,1.7176,1.7182,417200000.0
2008-12-18 03:10:00,1.7182,1.71825,1.7178,1.7178,1465600000.0
2008-12-18 03:15:00,1.7178,1.7178,1.71625,1.7176,741199997.0
2008-12-18 03:20:00,1.7176,1.7187,1.7175,1.7182,846800000.0
2008-12-18 03:25:00,1.7181,1.7182,1.7169,1.7176,169600000.0
2008-12-18 03:30:00,1.7176,1.7176,1.7169,1.7169,132800000.0
2008-12-18 03:35:00,1.7176,1.7176,1.7166,1.7169,229600000.0
2008-12-18 03:40:00,1.7169,1.7169,1.7169,1.7169,100800000.0
2008-12-18 03:45:00,1.7169,1.7171,1.7169,1.7169,187800000.0
2008-12-18 03:50:00,1.7169,1.7169,1.7169,1.7169,160000000.0
2008-12-18 03:55:00,1.7169,1.7169,1.7148,1.71485,308000000.0
2008-12-18 04:00:00,1.71495,1.71665,1.7148,1.7149,414800000.0
2008-12-18 04:05:00,1.7149,1.7156,1.7135,1.71505,249600000.0
2008-12-18 04:10:00,1.7149,1.7165,1.7149,1.71595,200700000.0
2008-12-18 04:15:00,1.71605,1.7174,1.7155,1.7162,215800000.0
2008-12-18 04:20:00,1.7162,1.71645,1.7161,1.71645,97200000.0
2008-12-18 04:25:00,1.71645,1.71725,1.7164,1.71675,204400000.0
2008-12-18 04:30:00,1.7168,1.71725,1.7161,1.71695,411000000.0
2008-12-18 04:35:00,1.71695,1.7173,1.71675,1.71675,83400000.0
2008-12-18 04:40:00,1.71675,1.7177,1.71675,1.71755,173800000.0
2008-12-18 04:45:00,1.7173,1.7173,1.71655,1.71685,107200000.0
2008-12-18 04:50:00,1.71685,1.7171,1.7167,1.7171,76800000.0
2008-12-18 04:55:00,1.7169,1.71695,1.71665,1.71695,52800000.0
2008-12-18 05:00:00,1.71685,1.71805,1.71685,1.7178,170200000.0
2008-12-18 05:05:00,1.71775,1.71785,1.71705,1.7174,124800000.0
2008-12-18 05:10:00,1.7174,1.7179,1.71715,1.7174,68400000.0
2008-12-18 05:15:00,1.7174,1.71765,1.7174,1.71755,20800000.0
2008-12-18 05:20:00,1.71765,1.71835,1.71755,1.7181,125800000.0
2008-12-18 05:25:00,1.7181,1.7194,1.7181,1.71815,219400000.0
2008-12-18 05:30:00,1.71815,1.71815,1.71725,1.71725,206400000.0
2008-12-18 05:35:00,1.7172,1.7173,1.71575,1.71705,357200000.0
2008-12-18 05:40:00,1.71705,1.7179,1.7165,1.71705,299200000.0
2008-12-18 05:45:00,1.7174,1.7175,1.7168,1.7168,369600000.0
2008-12-18 05:50:00,1.71685,1.71735,1.7168,1.7171,345600000.0
2008-12-18 05:55:00,1.7171,1.7176,1.7171,1.7171,158800000.0
2008-12-18 06:00:00,1.7171,1.71795,1.7171,1.7179,151400000.0
2008-12-18 06:05:00,1.7179,1.7191,1.7179,1.7185,116400000.0
2008-12-18 06:10:00,1.7185,1.71855,1.7185,1.7185,57600000.0
2008-12-18 06:15:00,1.7185,1.719,1.7185,1.7187,502000000.0
2008-12-18 06:20:00,1.7187,1.7191,1.7187,1.7191,443600000.0
2008-12-18 06:25:00,1.71895,1.7192,1.7182,1.7185,544800001.0
2008-12-18 06:30:00,1.7185,1.71865,1.7185,1.7185,694800000.0
2008-12-18 06:35:00,1.7185,1.7189,1.7182,1.7182,324800003.0
2008-12-18 06:40:00,1.7183,1.7185,1.7182,1.7185,699200002.0
2008-12-18 06:45:00,1.7185,1.71855,1.7185,1.7185,921600000.0
2008-12-18 06:50:00,1.7185,1.71885,1.7182,1.7185,1161600003.0
2008-12-18 06:55:00,1.7185,1.71915,1.7185,1.7191,802400000.0
2008-12-18 07:00:00,1.719,1.71925,1.7188,1.7189,276400000.0
2008-12-18 07:05:00,1.7191,1.7196,1.7188,1.71885,240400000.0
2008-12-18 07:10:00,1.7189,1.71955,1.71785,1.7188,474800000.0
2008-12-18 07:15:00,1.7189,1.7189,1.7188,1.7189,177600000.0
2008-12-18 07:20:00,1.7189,1.7193,1.71525,1.7162,602400000.0
2008-12-18 07:25:00,1.7162,1.72025,1.716,1.71965,615400000.0
2008-12-18 07:30:00,1.7194,1.71995,1.7182,1.7193,356000000.0
2008-12-18 07:35:00,1.7193,1.72035,1.7181,1.7181,216900000.0
2008-12-18 07:40:00,1.7193,1.71945,1.7192,1.7193,228800000.0
2008-12-18 07:45:00,1.7193,1.71955,1.7193,1.7193,174400000.0
2008-12-18 07:50:00,1.7193,1.7197,1.7191,1.7191,231800000.0
2008-12-18 07:55:00,1.71765,1.72055,1.7171,1.71855,498600000.0
2008-12-18 08:00:00,1.7185,1.71955,1.71765,1.7188,398000000.0
2008-12-18 08:05:00,1.71875,1.7195,1.7172,1.71835,538800000.0
2008-12-18 08:10:00,1.7184,1.71935,1.7175,1.71875,383200000.0
2008-12-18 08:15:00,1.7186,1.71905,1.7168,1.71895,491200000.0
2008-12-18 08:20:00,1.719,1.72095,1.71835,1.72005,501000000.0
2008-12-18 08:25:00,1.71975,1.72045,1.71875,1.71915,408000000.0
2008-12-18 08:30:00,1.7191,1.7208,1.71835,1.7204,310200000.0
2008-12-18 08:35:00,1.7203,1.7209,1.7175,1.71895,293200000.0
2008-12-18 08:40:00,1.71915,1.7203,1.71745,1.71875,406400000.0
2008-12-18 08:45:00,1.7188,1.7197,1.71655,1.71915,326400000.0
2008-12-18 08:50:00,1.719,1.71935,1.71775,1.71825,192000000.0
2008-12-18 08:55:00,1.7182,1.7187,1.7159,1.71825,345600000.0
2008-12-18 09:00:00,1.71825,1.71825,1.71485,1.7149,428000000.0
2008-12-18 09:05:00,1.7149,1.718,1.71485,1.7152,681600000.0
2008-12-18 09:10:00,1.71525,1.7168,1.715,1.716,278200000.0
2008-12-18 09:15:00,1.716,1.7231,1.7147,1.7185,693200000.0
2008-12-18 09:20:00,1.7179,1.71925,1.7154,1.71825,1025200000.0
2008-12-18 09:25:00,1.71835,1.72185,1.7173,1.7186,698600000.0
2008-12-18 09:30:00,1.71865,1.7215,1.71865,1.7209,377600000.0
2008-12-18 09:35:00,1.72095,1.7213,1.71935,1.71935,418400000.0
2008-12-18 09:40:00,1.7192,1.72265,1.71915,1.72215,617200000.0
2008-12-18 09:45:00,1.72215,1.7235,1.72145,1.72285,556600000.0
2008-12-18 09:50:00,1.7229,1.72415,1.7209,1.7233,807800000.0
2008-12-18 09:55:00,1.7233,1.7259,1.7185,1.7254,852000000.0
2008-12-18 10:00:00,1.72565,1.72615,1.71935,1.7197,738800000.0
2008-12-18 10:05:00,1.71965,1.7202,1.71715,1.71875,601600000.0
2008-12-18 10:10:00,1.7186,1.7234,1.7186,1.7227,626600000.0
2008-12-18 10:15:00,1.7227,1.7245,1.7194,1.72185,699800000.0
2008-12-18 10:20:00,1.722,1.7223,1.7199,1.72135,416000000.0
2008-12-18 10:25:00,1.7213,1.7252,1.7202,1.725,690800000.0
2008-12-18 10:30:00,1.72505,1.726,1.72205,1.7233,609200000.0
2008-12-18 10:35:00,1.7234,1.72485,1.72245,1.7233,546800000.0
2008-12-18 10:40:00,1.7233,1.7278,1.7222,1.7277,544800000.0
2008-12-18 10:45:00,1.72835,1.7314,1.727,1.73105,683400000.0
2008-12-18 10:50:00,1.73105,1.73175,1.7267,1.72785,708600000.0
2008-12-18 10:55:00,1.7278,1.73015,1.7273,1.72855,616000000.0
2008-12-18 11:00:00,1.7288,1.7299,1.7235,1.72455,618400000.0
2008-12-18 11:05:00,1.7245,1.72755,1.7228,1.726,708800000.0
2008-12-18 11:10:00,1.72615,1.72695,1.72115,1.7236,752800000.0
2008-12-18 11:15:00,1.72355,1.72595,1.7229,1.7242,561800000.0
2008-12-18 11:20:00,1.7244,1.72555,1.72245,1.7248,678000000.0
2008-12-18 11:25:00,1.72475,1.72535,1.7207,1.7214,566400000.0
2008-12-18 11:30:00,1.72145,1.72475,1.71915,1.72205,693400000.0
2008-12-18 11:35:00,1.722,1.73085,1.7208,1.73085,804000000.0
2008-12-18 11:40:00,1.7306,1.7356,1.7292,1.7356,847200000.0
2008-12-18 11:45:00,1.7356,1.74745,1.7355,1.7472,931400000.0
2008-12-18 11:50:00,1.7472,1.7472,1.7404,1.7428,1232600000.0
2008-12-18 11:55:00,1.7427,1.7465,1.73605,1.7365,1308600000.0
2008-12-18 12:00:00,1.7366,1.74085,1.73645,1.73855,699600000.0
2008-12-18 12:05:00,1.73845,1.7396,1.7357,1.7377,891400000.0
2008-12-18 12:10:00,1.73775,1.73785,1.7287,1.72985,898600000.0
2008-12-18 12:15:00,1.72975,1.7346,1.72975,1.7305,829000000.0
2008-12-18 12:20:00,1.73055,1.73455,1.73055,1.73245,692800000.0
2008-12-18 12:25:00,1.7319,1.7321,1.72785,1.7283,562000000.0
2008-12-18 12:30:00,1.7283,1.7285,1.72545,1.7279,959000000.0
2008-12-18 12:35:00,1.72785,1.7306,1.7278,1.73055,558000000.0
2008-12-18 12:40:00,1.7307,1.73305,1.72845,1.7287,947000000.0
2008-12-18 12:45:00,1.7288,1.7295,1.7256,1.7283,700000000.0
2008-12-18 12:50:00,1.72815,1.73065,1.7279,1.7302,566200000.0
2008-12-18 12:55:00,1.7302,1.732,1.72925,1.7315,806500000.0
2008-12-18 13:00:00,1.7315,1.73225,1.7302,1.7312,644200000.0
2008-12-18 13:05:00,1.7312,1.732,1.72895,1.72905,375200000.0
2008-12-18 13:10:00,1.729,1.7296,1.7256,1.726,596800000.0
2008-12-18 13:15:00,1.726,1.72765,1.726,1.72735,642800000.0
2008-12-18 13:20:00,1.7274,1.7298,1.72725,1.7282,630200000.0
2008-12-18 13:25:00,1.7282,1.72975,1.7278,1.7287,714200000.0
2008-12-18 13:30:00,1.7287,1.72895,1.72625,1.7278,667400000.0
2008-12-18 13:35:00,1.7278,1.73185,1.7278,1.73075,613200000.0
2008-12-18 13:40:00,1.7312,1.73305,1.72785,1.72925,748200000.0
2008-12-18 13:45:00,1.7296,1.7335,1.72685,1.7283,707000000.0
2008-12-18 13:50:00,1.7284,1.73105,1.72825,1.731,449600000.0
2008-12-18 13:55:00,1.7306,1.7329,1.7295,1.7324,577200000.0
2008-12-18 14:00:00,1.73235,1.7333,1.73055,1.73115,711800000.0
2008-12-18 14:05:00,1.7311,1.73485,1.7309,1.7341,666400000.0
2008-12-18 14:10:00,1.734,1.7347,1.73235,1.73355,631600000.0
2008-12-18 14:15:00,1.73355,1.7361,1.7326,1.73545,697800000.0
2008-12-18 14:20:00,1.73555,1.7392,1.7345,1.73655,805400000.0
2008-12-18 14:25:00,1.7366,1.7383,1.7356,1.7366,688800000.0
2008-12-18 14:30:00,1.7366,1.73815,1.7348,1.7378,651800000.0
2008-12-18 14:35:00,1.73775,1.7429,1.7367,1.7411,514000000.0
2008-12-18 14:40:00,1.7411,1.7416,1.73615,1.7377,446000000.0
2008-12-18 14:45:00,1.7378,1.74085,1.7374,1.73895,849000000.0
2008-12-18 14:50:00,1.73905,1.7422,1.7389,1.7412,867000000.0
2008-12-18 14:55:00,1.7412,1.7421,1.7383,1.7386,599500000.0
2008-12-18 15:00:00,1.7386,1.74635,1.7386,1.74135,841600000.0
2008-12-18 15:05:00,1.74135,1.74165,1.7379,1.7398,881400000.0
2008-12-18 15:10:00,1.7397,1.74555,1.7385,1.74475,865600000.0
2008-12-18 15:15:00,1.7446,1.7476,1.74295,1.74555,884800000.0
2008-12-18 15:20:00,1.74545,1.74895,1.7438,1.74515,762000000.0
2008-12-18 15:25:00,1.74525,1.7484,1.7446,1.7447,704600000.0
2008-12-18 15:30:00,1.7447,1.74635,1.7442,1.74535,624800000.0
2008-12-18 15:35:00,1.74535,1.7486,1.7448,1.74805,647800000.0
2008-12-18 15:40:00,1.74795,1.7498,1.74725,1.74815,780600000.0
2008-12-18 15:45:00,1.74815,1.7482,1.7448,1.745,648800000.0
2008-12-18 15:50:00,1.7448,1.7455,1.7433,1.74445,654400000.0
2008-12-18 15:55:00,1.74455,1.7448,1.7395,1.74145,840300000.0
2008-12-18 16:00:00,1.7415,1.74285,1.73555,1.73595,1053900000.0
2008-12-18 16:05:00,1.7359,1.7398,1.7334,1.7394,1006000000.0
2008-12-18 16:10:00,1.73935,1.74005,1.7373,1.7386,1045400000.0
2008-12-18 16:15:00,1.7386,1.74075,1.7383,1.739,728900000.0
2008-12-18 16:20:00,1.739,1.7395,1.73115,1.73205,766400000.0
2008-12-18 16:25:00,1.732,1.7349,1.732,1.73465,581000000.0
2008-12-18 16:30:00,1.7346,1.7346,1.72975,1.73035,757000000.0
2008-12-18 16:35:00,1.7301,1.73495,1.73,1.73495,837200000.0
2008-12-18 16:40:00,1.73495,1.7375,1.73305,1.7349,924600000.0
2008-12-18 16:45:00,1.7349,1.7357,1.7287,1.73115,1032300000.0
2008-12-18 16:50:00,1.73115,1.7327,1.72895,1.72905,853000000.0
2008-12-18 16:55:00,1.7288,1.7319,1.72855,1.73145,834400000.0
2008-12-18 17:00:00,1.73135,1.73445,1.72975,1.73185,1012600000.0
2008-12-18 17:05:00,1.7315,1.73305,1.73075,1.73175,728400000.0
2008-12-18 17:10:00,1.7317,1.73535,1.7299,1.7339,862400000.0
2008-12-18 17:15:00,1.7339,1.73585,1.73225,1.73225,623900000.0
2008-12-18 17:20:00,1.73245,1.7359,1.73245,1.7351,795800000.0
2008-12-18 17:25:00,1.7349,1.73575,1.73285,1.73315,618800000.0
2008-12-18 17:30:00,1.7333,1.7336,1.73055,1.7316,662800000.0
2008-12-18 17:35:00,1.7316,1.7323,1.73095,1.7316,561200000.0
2008-12-18 17:40:00,1.73135,1.73425,1.7313,1.73135,618400000.0
2008-12-18 17:45:00,1.73155,1.7339,1.7312,1.73375,599000000.0
2008-12-18 17:50:00,1.73375,1.73395,1.732,1.73345,544600000.0
2008-12-18 17:55:00,1.7333,1.7338,1.728,1.728,929200000.0
2008-12-18 18:00:00,1.72815,1.7285,1.7223,1.7239,778500000.0
2008-12-18 18:05:00,1.7235,1.7239,1.71525,1.72185,1182200000.0
2008-12-18 18:10:00,1.722,1.72465,1.71335,1.71425,1069200000.0
2008-12-18 18:15:00,1.71425,1.71675,1.7108,1.7135,1118000000.0
2008-12-18 18:20:00,1.71345,1.71855,1.7114,1.7166,954000000.0
2008-12-18 18:25:00,1.71655,1.7194,1.71315,1.71315,1037800000.0
2008-12-18 18:30:00,1.7132,1.71505,1.7079,1.7079,914300000.0
2008-12-18 18:35:00,1.70795,1.70875,1.7021,1.7038,763400000.0
2008-12-18 18:40:00,1.7038,1.7102,1.70115,1.7076,849400000.0
2008-12-18 18:45:00,1.7076,1.71205,1.70615,1.7092,761900000.0
2008-12-18 18:50:00,1.7092,1.7121,1.7081,1.71015,875000000.0
2008-12-18 18:55:00,1.71015,1.7123,1.7091,1.70995,562400000.0
2008-12-18 19:00:00,1.70995,1.71125,1.70955,1.71065,597000000.0
2008-12-18 19:05:00,1.71075,1.71275,1.70985,1.70985,589200000.0
2008-12-18 19:10:00,1.71,1.7113,1.70685,1.70945,877000000.0
2008-12-18 19:15:00,1.70945,1.71345,1.70885,1.7097,802800000.0
2008-12-18 19:20:00,1.7099,1.71235,1.707,1.70955,683600000.0
2008-12-18 19:25:00,1.70955,1.70985,1.7016,1.70505,846400000.0
2008-12-18 19:30:00,1.70535,1.7091,1.705,1.7073,627600000.0
2008-12-18 19:35:00,1.7072,1.70795,1.70565,1.707,484800000.0
2008-12-18 19:40:00,1.70735,1.7113,1.7066,1.70815,569600000.0
2008-12-18 19:45:00,1.7082,1.71065,1.7056,1.71065,603600000.0
2008-12-18 19:50:00,1.71095,1.71205,1.7085,1.70975,475200000.0
2008-12-18 19:55:00,1.70975,1.71,1.7069,1.7071,613000000.0
2008-12-18 20:00:00,1.70705,1.7132,1.7063,1.7125,587800000.0
2008-12-18 20:05:00,1.7128,1.7133,1.70895,1.7093,585600000.0
2008-12-18 20:10:00,1.7093,1.7114,1.709,1.7092,478400000.0
2008-12-18 20:15:00,1.70905,1.71035,1.7068,1.7074,553600000.0
2008-12-18 20:20:00,1.70735,1.70945,1.70715,1.70785,398600000.0
2008-12-18 20:25:00,1.7079,1.7108,1.7062,1.71045,567600000.0
2008-12-18 20:30:00,1.7102,1.7102,1.7082,1.70915,331200000.0
2008-12-18 20:35:00,1.70915,1.70985,1.7077,1.7083,394000000.0
2008-12-18 20:40:00,1.70835,1.7105,1.7061,1.7104,416400000.0
2008-12-18 20:45:00,1.71115,1.71565,1.7106,1.71435,411700000.0
2008-12-18 20:50:00,1.7143,1.71545,1.7123,1.71535,579600000.0
2008-12-18 20:55:00,1.71545,1.71635,1.71425,1.7155,382600000.0
2008-12-18 21:00:00,1.71525,1.7172,1.7137,1.71575,475600000.0
2008-12-18 21:05:00,1.71575,1.7159,1.7149,1.7154,200000000.0
2008-12-18 21:10:00,1.7154,1.7155,1.7117,1.7128,401400000.0
2008-12-18 21:15:00,1.71275,1.7142,1.71115,1.7116,450000000.0
2008-12-18 21:20:00,1.7114,1.714,1.71105,1.71375,461200000.0
2008-12-18 21:25:00,1.71375,1.71605,1.7131,1.71495,415200000.0
2008-12-18 21:30:00,1.71475,1.71695,1.71395,1.7169,523600000.0
2008-12-18 21:35:00,1.717,1.71885,1.71625,1.7165,515400000.0
2008-12-18 21:40:00,1.71655,1.7188,1.71655,1.71735,430800000.0
2008-12-18 21:45:00,1.71745,1.7191,1.71565,1.7172,419600000.0
2008-12-18 21:50:00,1.7171,1.71805,1.71535,1.71675,513200000.0
2008-12-18 21:55:00,1.71675,1.7176,1.7153,1.71645,504200000.0
2008-12-18 22:00:00,1.71645,1.71965,1.71645,1.71935,411200000.0
2008-12-18 22:05:00,1.7194,1.72215,1.7182,1.71855,275300000.0
2008-12-18 22:10:00,1.7186,1.71885,1.71675,1.71745,300300000.0
2008-12-18 22:15:00,1.71745,1.7195,1.71725,1.71865,414400000.0
2008-12-18 22:20:00,1.7188,1.72075,1.71785,1.7198,605000000.0
2008-12-18 22:25:00,1.7198,1.72395,1.718,1.72105,807000000.0
2008-12-18 22:30:00,1.72135,1.7224,1.7194,1.7216,770600000.0
2008-12-18 22:35:00,1.72175,1.72355,1.72075,1.723,435000000.0
2008-12-18 22:40:00,1.7231,1.72525,1.72165,1.7219,478000000.0
2008-12-18 22:45:00,1.7219,1.723,1.72035,1.72055,447600000.0
2008-12-18 22:50:00,1.7207,1.7209,1.71775,1.71985,379800000.0
2008-12-18 22:55:00,1.71985,1.72035,1.719,1.7195,725000000.0
2008-12-18 23:00:00,1.7192,1.7196,1.71475,1.71585,507600000.0
2008-12-18 23:05:00,1.7156,1.7163,1.71385,1.71465,388800000.0
2008-12-18 23:10:00,1.7147,1.7148,1.7114,1.7114,382300000.0
2008-12-18 23:15:00,1.7116,1.71545,1.7112,1.7147,253000000.0
2008-12-18 23:20:00,1.7148,1.7153,1.7143,1.7153,176000000.0
2008-12-18 23:25:00,1.7152,1.71765,1.7149,1.71765,311600000.0
2008-12-18 23:30:00,1.71775,1.71995,1.7169,1.7193,338800000.0
2008-12-18 23:35:00,1.7193,1.7193,1.7177,1.7184,276800000.0
2008-12-18 23:40:00,1.7184,1.7184,1.71505,1.7154,507600000.0
2008-12-18 23:45:00,1.71535,1.7171,1.7145,1.7156,842800000.0
2008-12-18 23:50:00,1.71565,1.7183,1.7147,1.7159,310600000.0
2008-12-18 23:55:00,1.7159,1.71675,1.7142,1.7158,687600000.0
2008-12-19 00:00:00,1.71565,1.7193,1.715,1.71865,246400000.0
2008-12-19 00:05:00,1.71875,1.71955,1.71785,1.719,132800000.0
2008-12-19 00:10:00,1.719,1.72085,1.7183,1.71985,176000000.0
2008-12-19 00:15:00,1.7199,1.7216,1.7199,1.7215,212800000.0
2008-12-19 00:20:00,1.7215,1.72175,1.7209,1.7215,184000000.0
2008-12-19 00:25:00,1.7215,1.7215,1.7215,1.7215,115200000.0
2008-12-19 00:30:00,1.7215,1.7215,1.7215,1.7215,32400000.0
2008-12-19 00:35:00,1.7217,1.7224,1.7207,1.72095,91200000.0
2008-12-19 00:40:00,1.72095,1.72135,1.7198,1.71995,134400000.0
2008-12-19 00:45:00,1.72,1.72055,1.7194,1.7195,122400000.0
2008-12-19 00:50:00,1.7194,1.7213,1.71915,1.7205,110400000.0
2008-12-19 00:55:00,1.72035,1.722,1.7193,1.722,129600000.0
2008-12-19 01:00:00,1.722,1.7225,1.7207,1.7215,185600000.0
2008-12-19 01:05:00,1.72135,1.7221,1.7211,1.722,112200000.0
2008-12-19 01:10:00,1.722,1.72305,1.72085,1.7224,375600000.0
2008-12-19 01:15:00,1.7222,1.7235,1.72155,1.7223,260340000.0
2008-12-19 01:20:00,1.7229,1.7232,1.7207,1.72165,250080000.0
2008-12-19 01:25:00,1.72165,1.7219,1.72065,1.7219,295000000.0
2008-12-19 01:30:00,1.722,1.72225,1.72145,1.72175,161400000.0
2008-12-19 01:35:00,1.7218,1.7224,1.7216,1.7216,133800000.0
2008-12-19 01:40:00,1.72165,1.7224,1.72105,1.72145,328200000.0
2008-12-19 01:45:00,1.7217,1.72205,1.7185,1.719,433800000.0
2008-12-19 01:50:00,1.71895,1.7218,1.71895,1.7208,309800000.0
2008-12-19 01:55:00,1.72075,1.72105,1.7195,1.7195,293000000.0
2008-12-19 02:00:00,1.71955,1.7203,1.71895,1.72005,293400000.0
2008-12-19 02:05:00,1.72005,1.72035,1.71975,1.7199,123200000.0
2008-12-19 02:10:00,1.72,1.72075,1.71925,1.72055,208000000.0
2008-12-19 02:15:00,1.72055,1.7221,1.72055,1.7216,219200000.0
2008-12-19 02:20:00,1.72105,1.7217,1.72105,1.7216,104000000.0
2008-12-19 02:25:00,1.72155,1.7219,1.7207,1.7211,190400000.0
2008-12-19 02:30:00,1.7211,1.722,1.72105,1.72175,117400000.0
2008-12-19 02:35:00,1.72175,1.723,1.7214,1.7215,224200000.0
2008-12-19 02:40:00,1.7214,1.72145,1.71985,1.72045,218000000.0
2008-12-19 02:45:00,1.72065,1.72145,1.7197,1.7206,382800000.0
2008-12-19 02:50:00,1.7205,1.7205,1.7183,1.71855,293400000.0
2008-12-19 02:55:00,1.71865,1.7195,1.71575,1.71615,476400000.0
2008-12-19 03:00:00,1.7162,1.71765,1.7162,1.71645,356800000.0
2008-12-19 03:05:00,1.71655,1.717,1.71295,1.7157,665000000.0
2008-12-19 03:10:00,1.71555,1.71715,1.71425,1.71485,406800000.0
2008-12-19 03:15:00,1.7149,1.7168,1.7146,1.71665,221200000.0
2008-12-19 03:20:00,1.71655,1.71675,1.7144,1.7163,388800000.0
2008-12-19 03:25:00,1.71645,1.71945,1.7162,1.7173,391400000.0
2008-12-19 03:30:00,1.71735,1.7184,1.71735,1.7177,322400000.0
2008-12-19 03:35:00,1.7176,1.7176,1.7135,1.7159,283800000.0
2008-12-19 03:40:00,1.7159,1.71825,1.71555,1.71715,293000000.0
2008-12-19 03:45:00,1.71695,1.718,1.71695,1.71735,140800000.0
2008-12-19 03:50:00,1.7174,1.7201,1.7174,1.7194,195400000.0
2008-12-19 03:55:00,1.71945,1.7204,1.7184,1.72015,398400000.0
2008-12-19 04:00:00,1.72005,1.72025,1.71885,1.72025,372800000.0
2008-12-19 04:05:00,1.7203,1.72225,1.72015,1.72165,386100000.0
2008-12-19 04:10:00,1.7216,1.7217,1.7184,1.7187,324800000.0
2008-12-19 04:15:00,1.71975,1.7206,1.71875,1.71925,121600000.0
2008-12-19 04:20:00,1.7193,1.7201,1.71915,1.72005,94400000.0
2008-12-19 04:25:00,1.7201,1.7214,1.7201,1.7213,102400000.0
2008-12-19 04:30:00,1.7212,1.7219,1.721,1.7214,246400000.0
2008-12-19 04:35:00,1.72145,1.72145,1.7199,1.7209,204800000.0
2008-12-19 04:40:00,1.72085,1.72145,1.7205,1.7211,112000000.0
2008-12-19 04:45:00,1.72115,1.7212,1.7205,1.7212,118400000.0
2008-12-19 04:50:00,1.72115,1.72145,1.71925,1.7201,155200000.0
2008-12-19 04:55:00,1.7201,1.7206,1.71915,1.71935,219200000.0
2008-12-19 05:00:00,1.71935,1.7209,1.7184,1.7199,312800000.0
2008-12-19 05:05:00,1.72,1.7203,1.7191,1.7196,131200000.0
2008-12-19 05:10:00,1.7196,1.72175,1.7192,1.7215,281600000.0
2008-12-19 05:15:00,1.72175,1.72195,1.7211,1.72175,79400000.0
2008-12-19 05:20:00,1.72165,1.7224,1.7211,1.722,100100000.0
2008-12-19 05:25:00,1.722,1.7223,1.72075,1.72155,202840000.0
2008-12-19 05:30:00,1.72145,1.72155,1.7193,1.7198,155200000.0
2008-12-19 05:35:00,1.7198,1.72035,1.71835,1.7193,275200000.0
2008-12-19 05:40:00,1.7192,1.71995,1.7189,1.71915,224000000.0
2008-12-19 05:45:00,1.71915,1.72035,1.719,1.7198,249600000.0
2008-12-19 05:50:00,1.71985,1.71995,1.7192,1.71985,193600000.0
2008-12-19 05:55:00,1.71995,1.72075,1.71985,1.72075,106000000.0
2008-12-19 06:00:00,1.72065,1.72155,1.7187,1.72155,394200000.0
2008-12-19 06:05:00,1.72155,1.7221,1.72035,1.7218,193000000.0
2008-12-19 06:10:00,1.72185,1.7223,1.72005,1.72045,299800000.0
2008-12-19 06:15:00,1.7208,1.72135,1.71865,1.71905,345800000.0
2008-12-19 06:20:00,1.71905,1.71905,1.71555,1.7168,416000000.0
2008-12-19 06:25:00,1.7169,1.71895,1.7169,1.7189,216000000.0
2008-12-19 06:30:00,1.719,1.71915,1.71805,1.7184,151600000.0
2008-12-19 06:35:00,1.7183,1.7189,1.7182,1.7182,204000000.0
2008-12-19 06:40:00,1.71845,1.71975,1.7182,1.7192,156800000.0
2008-12-19 06:45:00,1.7192,1.71945,1.7192,1.71935,101600000.0
2008-12-19 06:50:00,1.7194,1.72025,1.71925,1.7196,139200000.0
2008-12-19 06:55:00,1.7196,1.7196,1.719,1.7196,151200000.0
2008-12-19 07:00:00,1.7196,1.7196,1.7196,1.7196,96000000.0
2008-12-19 07:05:00,1.7196,1.7221,1.7196,1.72105,356800000.0
2008-12-19 07:10:00,1.721,1.7214,1.7177,1.7204,729800000.0
2008-12-19 07:15:00,1.7204,1.7208,1.72,1.7204,1007600000.0
2008-12-19 07:20:00,1.7204,1.7209,1.72,1.7204,698800000.0
2008-12-19 07:25:00,1.7204,1.7214,1.7197,1.7207,495200000.0
2008-12-19 07:30:00,1.7207,1.72175,1.7207,1.7213,403200000.0
2008-12-19 07:35:00,1.72135,1.7219,1.7213,1.7216,136000000.0
2008-12-19 07:40:00,1.7216,1.7218,1.7185,1.7186,321400000.0
2008-12-19 07:45:00,1.7186,1.7197,1.7183,1.71925,363900000.0
2008-12-19 07:50:00,1.71925,1.7208,1.7188,1.72055,498000000.0
2008-12-19 07:55:00,1.7205,1.72075,1.72,1.72,427200000.0
2008-12-19 08:00:00,1.72,1.7215,1.7196,1.72025,264800000.0
2008-12-19 08:05:00,1.7203,1.7211,1.72,1.7201,140000000.0
2008-12-19 08:10:00,1.7202,1.7204,1.72,1.72,188800000.0
2008-12-19 08:15:00,1.72,1.72,1.7195,1.72,472000000.0
2008-12-19 08:20:00,1.72,1.7202,1.72,1.72,305600000.0
2008-12-19 08:25:00,1.72,1.7203,1.7169,1.7169,534799999.0
2008-12-19 08:30:00,1.71715,1.7185,1.7166,1.7172,250000000.0
2008-12-19 08:35:00,1.7185,1.7206,1.7185,1.7206,381000000.0
2008-12-19 08:40:00,1.7204,1.7205,1.7185,1.7185,348000000.0
2008-12-19 08:45:00,1.7185,1.72345,1.7185,1.7224,487800000.0
2008-12-19 08:50:00,1.72235,1.724,1.7212,1.7231,327600000.0
2008-12-19 08:55:00,1.7229,1.7229,1.72095,1.72125,323400000.0
2008-12-19 09:00:00,1.7212,1.7238,1.7212,1.7236,431800000.0
2008-12-19 09:05:00,1.7236,1.7268,1.7236,1.7256,681800000.0
2008-12-19 09:10:00,1.7256,1.72645,1.7225,1.7226,536600000.0
2008-12-19 09:15:00,1.72265,1.7251,1.7225,1.72465,585800000.0
2008-12-19 09:20:00,1.72465,1.727,1.7245,1.7247,547800000.0
2008-12-19 09:25:00,1.7247,1.72475,1.7219,1.7221,504500000.0
2008-12-19 09:30:00,1.72215,1.7224,1.719,1.72,698400000.0
2008-12-19 09:35:00,1.72,1.7205,1.7163,1.7203,791600000.0
2008-12-19 09:40:00,1.7201,1.7245,1.71885,1.7245,478500000.0
2008-12-19 09:45:00,1.72465,1.7286,1.724,1.7269,652400000.0
2008-12-19 09:50:00,1.727,1.73355,1.7269,1.7326,646400000.0
2008-12-19 09:55:00,1.7326,1.7439,1.73245,1.7437,782400000.0
2008-12-19 10:00:00,1.74365,1.74365,1.7351,1.7357,846600000.0
2008-12-19 10:05:00,1.73545,1.73805,1.73515,1.7372,954400000.0
2008-12-19 10:10:00,1.737,1.7397,1.7358,1.73655,604800000.0
2008-12-19 10:15:00,1.7366,1.7371,1.73535,1.7356,662400000.0
2008-12-19 10:20:00,1.7358,1.7385,1.7356,1.73765,645800000.0
2008-12-19 10:25:00,1.73765,1.73915,1.73685,1.73845,718800000.0
2008-12-19 10:30:00,1.73835,1.7395,1.73705,1.7383,409600000.0
2008-12-19 10:35:00,1.73845,1.73845,1.735,1.73525,487200000.0
2008-12-19 10:40:00,1.73535,1.73655,1.7351,1.73525,464800000.0
2008-12-19 10:45:00,1.73525,1.73525,1.7281,1.7294,770200000.0
2008-12-19 10:50:00,1.7294,1.7307,1.7264,1.7285,872300000.0
2008-12-19 10:55:00,1.7285,1.74535,1.72765,1.74065,953200001.0
2008-12-19 11:00:00,1.74065,1.7443,1.7387,1.7396,944600000.0
2008-12-19 11:05:00,1.7396,1.73965,1.73375,1.73425,898940000.0
2008-12-19 11:10:00,1.73445,1.73515,1.7316,1.733,899440000.0
2008-12-19 11:15:00,1.73305,1.7345,1.73085,1.73225,925400000.0
2008-12-19 11:20:00,1.73225,1.73225,1.7294,1.7314,826000000.0
2008-12-19 11:25:00,1.7314,1.7334,1.72955,1.7326,876200000.0
2008-12-19 11:30:00,1.73255,1.7349,1.7296,1.7296,750600000.0
2008-12-19 11:35:00,1.7296,1.7296,1.72615,1.7287,794800000.0
2008-12-19 11:40:00,1.72865,1.7349,1.72855,1.7321,830500000.0
2008-12-19 11:45:00,1.7319,1.7336,1.7284,1.7318,752700000.0
2008-12-19 11:50:00,1.7318,1.73335,1.73055,1.73105,511600000.0
2008-12-19 11:55:00,1.73105,1.7333,1.7279,1.72865,769600000.0
2008-12-19 12:00:00,1.7287,1.73475,1.727,1.7341,656800000.0
2008-12-19 12:05:00,1.73415,1.73595,1.7288,1.73525,749600000.0
2008-12-19 12:10:00,1.73525,1.73975,1.7343,1.73685,885800000.0
2008-12-19 12:15:00,1.73655,1.7375,1.73405,1.73435,755600000.0
2008-12-19 12:20:00,1.7343,1.73445,1.7276,1.73015,810200000.0
2008-12-19 12:25:00,1.73025,1.73255,1.73005,1.7307,837500000.0
2008-12-19 12:30:00,1.7307,1.7313,1.72695,1.7289,368000000.0
2008-12-19 12:35:00,1.7289,1.7297,1.72525,1.72955,374200000.0
2008-12-19 12:40:00,1.7295,1.7296,1.727,1.72775,440000000.0
2008-12-19 12:45:00,1.7277,1.7287,1.727,1.7285,526400000.0
2008-12-19 12:50:00,1.72845,1.7288,1.72185,1.72255,550400000.0
2008-12-19 12:55:00,1.7225,1.72565,1.72195,1.7244,745600000.0
2008-12-19 13:00:00,1.7244,1.7269,1.7244,1.726,599800000.0
2008-12-19 13:05:00,1.7259,1.7278,1.7211,1.72245,721100000.0
2008-12-19 13:10:00,1.7223,1.7252,1.7219,1.7223,674400000.0
2008-12-19 13:15:00,1.7223,1.72275,1.72015,1.7211,317500000.0
2008-12-19 13:20:00,1.7211,1.7213,1.7209,1.721,510100000.0
2008-12-19 13:25:00,1.721,1.72375,1.721,1.7235,402800000.0
2008-12-19 13:30:00,1.7235,1.7242,1.7213,1.7213,351200000.0
2008-12-19 13:35:00,1.7213,1.7223,1.7187,1.71935,553400000.0
2008-12-19 13:40:00,1.71935,1.72115,1.7174,1.7174,736400000.0
2008-12-19 13:45:00,1.7174,1.71825,1.7164,1.71785,460000000.0
2008-12-19 13:50:00,1.7178,1.72005,1.7177,1.7186,591000000.0
2008-12-19 13:55:00,1.7186,1.7186,1.70895,1.7105,866700000.0
2008-12-19 14:00:00,1.7105,1.71325,1.7086,1.71165,825600000.0
2008-12-19 14:05:00,1.7118,1.7156,1.7113,1.7139,937600000.0
2008-12-19 14:10:00,1.714,1.7163,1.714,1.7148,799800000.0
2008-12-19 14:15:00,1.7148,1.7155,1.71305,1.7152,684200000.0
2008-12-19 14:20:00,1.71525,1.71585,1.7123,1.7125,567400000.0
2008-12-19 14:25:00,1.7125,1.71345,1.71235,1.7125,389200000.0
2008-12-19 14:30:00,1.7123,1.7141,1.71215,1.71275,713600000.0
2008-12-19 14:35:00,1.71275,1.7132,1.7123,1.7126,396800000.0
2008-12-19 14:40:00,1.71255,1.71255,1.709,1.70905,543600001.0
2008-12-19 14:45:00,1.70895,1.7108,1.7089,1.7103,299800000.0
2008-12-19 14:50:00,1.7103,1.7116,1.7086,1.71115,606400000.0
2008-12-19 14:55:00,1.7111,1.71275,1.71,1.7102,984800000.0
2008-12-19 15:00:00,1.7102,1.71625,1.70825,1.7123,902400000.0
2008-12-19 15:05:00,1.7123,1.71395,1.71095,1.7112,1301500000.0
2008-12-19 15:10:00,1.71115,1.71135,1.7072,1.7091,927000000.0
2008-12-19 15:15:00,1.7096,1.71045,1.7032,1.7053,946200000.0
2008-12-19 15:20:00,1.70525,1.70765,1.70355,1.70355,1000600000.0
2008-12-19 15:25:00,1.70345,1.70505,1.7014,1.7041,969200000.0
2008-12-19 15:30:00,1.70415,1.70455,1.70205,1.7044,854200000.0
2008-12-19 15:35:00,1.70435,1.70485,1.70295,1.7039,711800000.0
2008-12-19 15:40:00,1.70385,1.70725,1.70365,1.70615,733000000.0
2008-12-19 15:45:00,1.7063,1.70635,1.6949,1.6949,1475199999.0
2008-12-19 15:50:00,1.6949,1.69885,1.69205,1.69705,948500000.0
2008-12-19 15:55:00,1.69745,1.70285,1.69675,1.70015,1063800000.0
2008-12-19 16:00:00,1.70005,1.7014,1.6971,1.69815,811400000.0
2008-12-19 16:05:00,1.69805,1.699,1.6923,1.6942,832300000.0
2008-12-19 16:10:00,1.6942,1.69485,1.6925,1.69385,868400000.0
2008-12-19 16:15:00,1.69385,1.6945,1.6908,1.6926,847300000.0
2008-12-19 16:20:00,1.6926,1.69365,1.69175,1.6929,573200000.0
2008-12-19 16:25:00,1.6929,1.69645,1.6921,1.6949,707000000.0
2008-12-19 16:30:00,1.69495,1.6963,1.6923,1.69305,941200000.0
2008-12-19 16:35:00,1.69285,1.6934,1.6902,1.6904,825000000.0
2008-12-19 16:40:00,1.6905,1.6964,1.6902,1.69605,706200000.0
2008-12-19 16:45:00,1.6964,1.69705,1.6909,1.6941,1032300000.0
2008-12-19 16:50:00,1.69415,1.697,1.69,1.6942,1044700000.0
2008-12-19 16:55:00,1.6942,1.6981,1.69225,1.6966,1099500000.0
2008-12-19 17:00:00,1.696,1.697,1.6927,1.69365,1098200000.0
2008-12-19 17:05:00,1.69375,1.69415,1.68875,1.6903,729300000.0
2008-12-19 17:10:00,1.6903,1.69165,1.6886,1.6912,912900000.0
2008-12-19 17:15:00,1.6912,1.6912,1.6878,1.6878,696800000.0
2008-12-19 17:20:00,1.6882,1.6891,1.6878,1.689,806200000.0
2008-12-19 17:25:00,1.6888,1.69155,1.6882,1.69075,657500000.0
2008-12-19 17:30:00,1.69075,1.6962,1.6895,1.6921,832800000.0
2008-12-19 17:35:00,1.69175,1.70005,1.6916,1.69445,908000000.0
2008-12-19 17:40:00,1.69395,1.69475,1.6912,1.69195,885800000.0
2008-12-19 17:45:00,1.69195,1.695,1.6913,1.69425,1128000000.0
2008-12-19 17:50:00,1.69435,1.6988,1.69405,1.69705,928700000.0
2008-12-19 17:55:00,1.69705,1.6994,1.6944,1.69895,1007400000.0
2008-12-19 18:00:00,1.69905,1.69935,1.6957,1.6969,851040000.0
2008-12-19 18:05:00,1.6969,1.70495,1.6967,1.7034,1007800000.0
2008-12-19 18:10:00,1.70325,1.70355,1.69655,1.69675,702000000.0
2008-12-19 18:15:00,1.69675,1.69845,1.69385,1.6947,855040000.0
2008-12-19 18:20:00,1.6946,1.69545,1.69235,1.69355,1025400000.0
2008-12-19 18:25:00,1.6935,1.6991,1.69205,1.69905,1008600000.0
2008-12-19 18:30:00,1.6989,1.6989,1.6942,1.6948,902600000.0
2008-12-19 18:35:00,1.6943,1.70205,1.6943,1.69805,949200000.0
2008-12-19 18:40:00,1.698,1.698,1.69435,1.69605,1276800000.0
2008-12-19 18:45:00,1.69605,1.6995,1.6931,1.6995,871600000.0
2008-12-19 18:50:00,1.6994,1.69985,1.69675,1.69905,859000000.0
2008-12-19 18:55:00,1.6991,1.7027,1.6986,1.7027,797800000.0
2008-12-19 19:00:00,1.70265,1.70585,1.7021,1.70225,1098000000.0
2008-12-19 19:05:00,1.7023,1.7042,1.7012,1.7017,952100000.0
2008-12-19 19:10:00,1.7017,1.70325,1.7013,1.7025,492400000.0
2008-12-19 19:15:00,1.7025,1.7035,1.6995,1.6996,895200000.0
2008-12-19 19:20:00,1.69995,1.70065,1.69775,1.69785,740800000.0
2008-12-19 19:25:00,1.69795,1.70315,1.69795,1.7016,788400000.0
2008-12-19 19:30:00,1.7017,1.70595,1.70085,1.7054,587200000.0
2008-12-19 19:35:00,1.7049,1.7094,1.7046,1.70875,644800000.0
2008-12-19 19:40:00,1.7088,1.71395,1.70865,1.7104,630200000.0
2008-12-19 19:45:00,1.7104,1.7104,1.70535,1.7077,670200000.0
2008-12-19 19:50:00,1.7077,1.708,1.7014,1.7028,1103400000.0
2008-12-19 19:55:00,1.70285,1.708,1.7001,1.708,907600000.0
2008-12-19 20:00:00,1.70805,1.70865,1.6996,1.69975,670000000.0
2008-12-19 20:05:00,1.6998,1.7013,1.6982,1.6984,604900000.0
2008-12-19 20:10:00,1.6984,1.69945,1.6964,1.69795,404800000.0
2008-12-19 20:15:00,1.69785,1.702,1.69675,1.70165,398400000.0
2008-12-19 20:20:00,1.70165,1.7029,1.699,1.70075,531200000.0
2008-12-19 20:25:00,1.7008,1.70255,1.6999,1.70035,304600000.0
2008-12-19 20:30:00,1.7004,1.70205,1.69965,1.70035,331800000.0
2008-12-19 20:35:00,1.70005,1.70135,1.69985,1.7011,254200000.0
2008-12-19 20:40:00,1.70105,1.70135,1.69515,1.69515,410600000.0
2008-12-19 20:45:00,1.69535,1.69855,1.69515,1.6982,531400000.0
2008-12-19 20:50:00,1.69805,1.70145,1.6975,1.70125,527800000.0
2008-12-19 20:55:00,1.70125,1.7037,1.7002,1.70135,640000000.0
2008-12-19 21:00:00,1.7013,1.7024,1.6984,1.6984,623000000.0
2008-12-19 21:05:00,1.6984,1.6984,1.6901,1.69105,629000000.0
2008-12-19 21:10:00,1.69105,1.6969,1.6909,1.6968,655800000.0
2008-12-19 21:15:00,1.6966,1.7001,1.69575,1.6994,321200000.0
2008-12-19 21:20:00,1.69945,1.69985,1.6947,1.69545,477400000.0
2008-12-19 21:25:00,1.69535,1.69765,1.69475,1.69765,256200000.0
2008-12-19 21:30:00,1.69775,1.6979,1.6966,1.69725,245000000.0
2008-12-19 21:35:00,1.6973,1.69755,1.69565,1.6961,375600000.0
2008-12-19 21:40:00,1.6961,1.6965,1.69335,1.6946,456000000.0
2008-12-19 21:45:00,1.6945,1.6955,1.69305,1.6948,393600000.0
2008-12-19 21:50:00,1.6948,1.69555,1.69385,1.6944,384000000.0
2008-12-19 21:55:00,1.6944,1.69875,1.694,1.69605,636600000.0
2008-12-19 22:00:00,1.6962,1.69735,1.69545,1.6968,340400000.0
2008-12-19 22:05:00,1.69665,1.6987,1.6958,1.69765,313200000.0
2008-12-19 22:10:00,1.69755,1.69845,1.69695,1.6974,155200000.0
2008-12-19 22:15:00,1.6975,1.69785,1.69445,1.6966,498200000.0
2008-12-19 22:20:00,1.69645,1.6967,1.6952,1.6964,308400000.0
2008-12-19 22:25:00,1.69645,1.69665,1.6946,1.6953,197000000.0
2008-12-19 22:30:00,1.6953,1.6963,1.6951,1.6952,192600000.0
2008-12-19 22:35:00,1.6952,1.697,1.6952,1.697,192000000.0
2008-12-19 22:40:00,1.697,1.69855,1.697,1.69785,180400000.0
2008-12-19 22:45:00,1.6973,1.69925,1.69705,1.6975,178800000.0
2008-12-19 22:50:00,1.6982,1.7013,1.6982,1.70095,269600000.0
2008-12-19 22:55:00,1.7007,1.7037,1.7007,1.70175,520700000.0
2008-12-19 23:00:00,1.70155,1.7036,1.7007,1.70225,352600000.0
2008-12-19 23:05:00,1.7023,1.7026,1.69915,1.6992,208000000.0
2008-12-19 23:10:00,1.6986,1.69935,1.6974,1.69845,216400000.0
2008-12-19 23:15:00,1.6985,1.7008,1.69805,1.7001,171000000.0
2008-12-19 23:20:00,1.69965,1.7006,1.6984,1.6994,232400000.0
2008-12-19 23:25:00,1.69965,1.70125,1.69655,1.69685,243800000.0
2008-12-19 23:30:00,1.69685,1.699,1.6947,1.6947,238000000.0
2008-12-19 23:35:00,1.6943,1.6963,1.6931,1.6963,252000000.0
2008-12-19 23:40:00,1.6963,1.69645,1.69425,1.69555,130800000.0
2008-12-19 23:45:00,1.69555,1.69575,1.6946,1.69555,166400000.0
2008-12-19 23:50:00,1.69625,1.69725,1.69195,1.69195,149000000.0
2008-12-19 23:55:00,1.69185,1.69305,1.6895,1.68995,169600000.0
2008-12-22 00:00:00,1.6942,1.6949,1.69265,1.6927,128000000.0
2008-12-22 00:05:00,1.69285,1.6931,1.69185,1.69255,51600000.0
2008-12-22 00:10:00,1.69245,1.69245,1.6908,1.6915,40000000.0
2008-12-22 00:15:00,1.6917,1.6927,1.69105,1.6918,90000000.0
2008-12-22 00:20:00,1.6906,1.6954,1.69055,1.6931,41000000.0
2008-12-22 00:25:00,1.6928,1.69315,1.69185,1.69205,38400000.0
2008-12-22 00:30:00,1.69215,1.69235,1.69055,1.6921,21000000.0
2008-12-22 00:35:00,1.695,1.6951,1.6925,1.6925,8000000.0
2008-12-22 00:40:00,1.69435,1.6952,1.6907,1.69315,102400000.0
2008-12-22 00:45:00,1.6933,1.6946,1.6922,1.6946,46400000.0
2008-12-22 00:50:00,1.69425,1.6948,1.69415,1.69415,37200000.0
2008-12-22 00:55:00,1.6942,1.6948,1.69415,1.6946,75200000.0
2008-12-22 01:00:00,1.69475,1.69505,1.69295,1.69505,60000000.0
2008-12-22 01:05:00,1.6968,1.6975,1.69425,1.69505,25600000.0
2008-12-22 01:10:00,1.69365,1.6978,1.69255,1.6977,25000000.0
2008-12-22 01:15:00,1.698,1.698,1.6925,1.69515,80000000.0
2008-12-22 01:20:00,1.69515,1.69555,1.6948,1.69535,62400000.0
2008-12-22 01:25:00,1.6953,1.69565,1.6951,1.69515,99200000.0
2008-12-22 01:30:00,1.6951,1.6951,1.6946,1.69495,46400000.0
2008-12-22 01:35:00,1.69495,1.69505,1.69495,1.69505,27200000.0
2008-12-22 01:40:00,1.6917,1.6959,1.6916,1.6957,68800000.0
2008-12-22 01:45:00,1.69575,1.69605,1.695,1.696,56000000.0
2008-12-22 01:50:00,1.69615,1.69735,1.6952,1.69705,271600000.0
2008-12-22 01:55:00,1.69725,1.699,1.69655,1.6989,202400000.0
2008-12-22 02:00:00,1.6986,1.6995,1.6962,1.69685,274600000.0
2008-12-22 02:05:00,1.6969,1.69905,1.69675,1.69805,216800000.0
2008-12-22 02:10:00,1.69815,1.69825,1.6961,1.69785,355800000.0
2008-12-22 02:15:00,1.6979,1.6999,1.69685,1.69785,312800000.0
2008-12-22 02:20:00,1.6978,1.69805,1.6953,1.6978,378800000.0
2008-12-22 02:25:00,1.6963,1.6967,1.69225,1.69365,308000000.0
2008-12-22 02:30:00,1.6937,1.69695,1.6935,1.6954,404500000.0
2008-12-22 02:35:00,1.69545,1.69615,1.6923,1.6923,371000000.0
2008-12-22 02:40:00,1.6923,1.69345,1.6923,1.6928,143600000.0
2008-12-22 02:45:00,1.6928,1.69385,1.6921,1.6925,276400000.0
2008-12-22 02:50:00,1.6924,1.69405,1.6921,1.6932,333600000.0
2008-12-22 02:55:00,1.6932,1.69525,1.6932,1.6938,607000000.0
2008-12-22 03:00:00,1.6938,1.69645,1.6938,1.6949,387600000.0
2008-12-22 03:05:00,1.6949,1.6961,1.69405,1.69525,186000000.0
2008-12-22 03:10:00,1.69535,1.69535,1.6944,1.695,137600000.0
2008-12-22 03:15:00,1.695,1.69555,1.6918,1.69385,154000000.0
2008-12-22 03:20:00,1.69385,1.6962,1.69305,1.69365,225800000.0
2008-12-22 03:25:00,1.69435,1.6966,1.69415,1.69645,369200000.0
2008-12-22 03:30:00,1.69645,1.69655,1.69515,1.6959,228000000.0
2008-12-22 03:35:00,1.6959,1.6961,1.6948,1.69575,84800000.0
2008-12-22 03:40:00,1.69575,1.69575,1.69435,1.6947,204800000.0
2008-12-22 03:45:00,1.6947,1.6947,1.6945,1.6945,113600000.0
2008-12-22 03:50:00,1.6946,1.695,1.6934,1.69405,251000000.0
2008-12-22 03:55:00,1.69405,1.69455,1.6931,1.69335,141200000.0
2008-12-22 04:00:00,1.69335,1.6935,1.6916,1.6916,347400000.0
2008-12-22 04:05:00,1.6916,1.69235,1.69,1.6916,243200000.0
2008-12-22 04:10:00,1.6916,1.6923,1.6916,1.6922,125200000.0
2008-12-22 04:15:00,1.6923,1.69275,1.6917,1.69185,124400000.0
2008-12-22 04:20:00,1.6919,1.69465,1.69105,1.69435,222100000.0
2008-12-22 04:25:00,1.69425,1.69435,1.69205,1.6925,269200000.0
2008-12-22 04:30:00,1.69265,1.69395,1.6913,1.69355,205200000.0
2008-12-22 04:35:00,1.69345,1.6948,1.693,1.6948,233600000.0
2008-12-22 04:40:00,1.69475,1.6952,1.6924,1.6938,162600000.0
2008-12-22 04:45:00,1.69375,1.69505,1.69375,1.6945,177600000.0
2008-12-22 04:50:00,1.6947,1.69775,1.6947,1.69775,371200000.0
2008-12-22 04:55:00,1.69785,1.69785,1.6948,1.6951,284800000.0
2008-12-22 05:00:00,1.69505,1.7007,1.6947,1.6973,241400000.0
2008-12-22 05:05:00,1.6973,1.69745,1.69465,1.6961,171900000.0
2008-12-22 05:10:00,1.69615,1.6963,1.69505,1.69585,112000000.0
2008-12-22 05:15:00,1.6959,1.69725,1.6959,1.69675,91200000.0
2008-12-22 05:20:00,1.6966,1.6966,1.69595,1.6961,88000000.0
2008-12-22 05:25:00,1.6961,1.6973,1.69375,1.6947,210600000.0
2008-12-22 05:30:00,1.69465,1.6972,1.69385,1.6951,239200000.0
2008-12-22 05:35:00,1.6951,1.69525,1.6944,1.69445,80800000.0
2008-12-22 05:40:00,1.6946,1.6955,1.6946,1.6954,78400000.0
2008-12-22 05:45:00,1.69545,1.6959,1.6952,1.6955,158400000.0
2008-12-22 05:50:00,1.69555,1.69575,1.6948,1.6957,80000000.0
2008-12-22 05:55:00,1.69575,1.6963,1.6956,1.6963,142400000.0
2008-12-22 06:00:00,1.6963,1.6964,1.696,1.69615,92800000.0
2008-12-22 06:05:00,1.69615,1.69615,1.69505,1.6954,112000000.0
2008-12-22 06:10:00,1.6954,1.6954,1.69405,1.6944,168000000.0
2008-12-22 06:15:00,1.69435,1.69485,1.694,1.6948,126400000.0
2008-12-22 06:20:00,1.6948,1.6989,1.6948,1.6951,168000000.0
2008-12-22 06:25:00,1.6951,1.6958,1.69495,1.695,104000000.0
2008-12-22 06:30:00,1.695,1.69575,1.69415,1.69575,205200000.0
2008-12-22 06:35:00,1.69565,1.696,1.69465,1.696,216000000.0
2008-12-22 06:40:00,1.6962,1.69695,1.69615,1.69665,225600000.0
2008-12-22 06:45:00,1.69665,1.69665,1.69565,1.6966,188800000.0
2008-12-22 06:50:00,1.69655,1.69755,1.69635,1.6964,204800000.0
2008-12-22 06:55:00,1.69645,1.69665,1.69595,1.69665,65600000.0
2008-12-22 07:00:00,1.6966,1.697,1.6963,1.69655,86400000.0
2008-12-22 07:05:00,1.69655,1.6973,1.6961,1.69675,124800000.0
2008-12-22 07:10:00,1.6968,1.6973,1.6956,1.6965,140800000.0
2008-12-22 07:15:00,1.6964,1.69825,1.6963,1.6972,488000000.0
2008-12-22 07:20:00,1.6974,1.6986,1.697,1.69705,171200000.0
2008-12-22 07:25:00,1.69705,1.69835,1.69675,1.69815,251200000.0
2008-12-22 07:30:00,1.69815,1.69935,1.69755,1.6991,308800000.0
2008-12-22 07:35:00,1.6991,1.70065,1.69885,1.6995,392000000.0
2008-12-22 07:40:00,1.6996,1.7004,1.6978,1.6978,387400000.0
2008-12-22 07:45:00,1.6978,1.69875,1.6978,1.6986,195800000.0
2008-12-22 07:50:00,1.69865,1.6998,1.6978,1.6978,192200000.0
2008-12-22 07:55:00,1.69785,1.6983,1.6978,1.6978,109800000.0
2008-12-22 08:00:00,1.6978,1.69835,1.69565,1.6978,222400000.0
2008-12-22 08:05:00,1.6978,1.6978,1.6966,1.6978,55200000.0
2008-12-22 08:10:00,1.6978,1.6978,1.6946,1.69505,231800000.0
2008-12-22 08:15:00,1.695,1.69845,1.69425,1.6971,225600000.0
2008-12-22 08:20:00,1.6969,1.701,1.6969,1.6996,167600000.0
2008-12-22 08:25:00,1.69955,1.7017,1.69855,1.7009,302400000.0
2008-12-22 08:30:00,1.7009,1.70115,1.69865,1.69975,316000000.0
2008-12-22 08:35:00,1.69975,1.70005,1.6994,1.6998,134400000.0
2008-12-22 08:40:00,1.6998,1.70025,1.6989,1.69955,187200000.0
2008-12-22 08:45:00,1.69975,1.70075,1.69835,1.69855,260800000.0
2008-12-22 08:50:00,1.6984,1.69985,1.6983,1.69985,199200000.0
2008-12-22 08:55:00,1.6997,1.6997,1.6968,1.6968,334600000.0
2008-12-22 09:00:00,1.6968,1.7003,1.6968,1.6976,264800000.0
2008-12-22 09:05:00,1.6976,1.69875,1.6974,1.6974,175800000.0
2008-12-22 09:10:00,1.69735,1.6981,1.6937,1.694,398400000.0
2008-12-22 09:15:00,1.69405,1.6957,1.6937,1.69425,435200000.0
2008-12-22 09:20:00,1.69425,1.6972,1.69425,1.69685,252800000.0
2008-12-22 09:25:00,1.69685,1.6988,1.69585,1.6981,268800000.0
2008-12-22 09:30:00,1.69815,1.70215,1.69635,1.701,837200000.0
2008-12-22 09:35:00,1.70095,1.70295,1.70045,1.70215,683200000.0
2008-12-22 09:40:00,1.70205,1.7041,1.7003,1.70365,498200000.0
2008-12-22 09:45:00,1.70365,1.70595,1.70315,1.70515,928400000.0
2008-12-22 09:50:00,1.70545,1.70735,1.703,1.7046,580000000.0
2008-12-22 09:55:00,1.7046,1.7046,1.70015,1.7012,710800000.0
2008-12-22 10:00:00,1.701,1.70325,1.70065,1.7018,862400000.0
2008-12-22 10:05:00,1.70185,1.70265,1.70145,1.7023,883800000.0
2008-12-22 10:10:00,1.70225,1.7059,1.70205,1.7041,801200000.0
2008-12-22 10:15:00,1.70405,1.70595,1.70245,1.70555,914400000.0
2008-12-22 10:20:00,1.70545,1.70575,1.70415,1.7048,798600000.0
2008-12-22 10:25:00,1.7048,1.70575,1.70385,1.70505,615000000.0
2008-12-22 10:30:00,1.70505,1.70615,1.7049,1.7059,524800000.0
2008-12-22 10:35:00,1.70585,1.70585,1.7035,1.7037,983400000.0
2008-12-22 10:40:00,1.7039,1.70445,1.7017,1.70295,804400000.0
2008-12-22 10:45:00,1.7029,1.7049,1.7026,1.7042,762200000.0
2008-12-22 10:50:00,1.704,1.70505,1.70295,1.705,417800000.0
2008-12-22 10:55:00,1.70505,1.70865,1.7046,1.70865,730000000.0
2008-12-22 11:00:00,1.7086,1.7091,1.70615,1.70655,683800000.0
2008-12-22 11:05:00,1.70655,1.70775,1.7043,1.7062,815200000.0
2008-12-22 11:10:00,1.70665,1.70665,1.7031,1.7039,952200000.0
2008-12-22 11:15:00,1.7039,1.70545,1.7033,1.70545,508400000.0
2008-12-22 11:20:00,1.70525,1.7071,1.705,1.70675,734900000.0
2008-12-22 11:25:00,1.7068,1.707,1.70605,1.70665,555800000.0
2008-12-22 11:30:00,1.7069,1.7089,1.70625,1.7085,798700000.0
2008-12-22 11:35:00,1.7085,1.7098,1.7073,1.7082,1158800000.0
2008-12-22 11:40:00,1.7083,1.71015,1.70785,1.7092,926400000.0
2008-12-22 11:45:00,1.70915,1.70935,1.70755,1.70825,981800000.0
2008-12-22 11:50:00,1.7086,1.7114,1.7084,1.7109,1012800000.0
2008-12-22 11:55:00,1.7109,1.7121,1.7094,1.7094,963000000.0
2008-12-22 12:00:00,1.70935,1.71005,1.708,1.7091,770200000.0
2008-12-22 12:05:00,1.7091,1.71,1.70255,1.7033,1045200000.0
2008-12-22 12:10:00,1.70335,1.70685,1.70065,1.70155,951000000.0
2008-12-22 12:15:00,1.7014,1.7039,1.6985,1.6985,958000000.0
2008-12-22 12:20:00,1.69855,1.70245,1.69745,1.69935,973600000.0
2008-12-22 12:25:00,1.69945,1.70305,1.69945,1.7026,614900000.0
2008-12-22 12:30:00,1.70255,1.70365,1.70105,1.7028,525600000.0
2008-12-22 12:35:00,1.70275,1.7029,1.6976,1.6976,791400000.0
2008-12-22 12:40:00,1.69765,1.70105,1.69765,1.7009,998600000.0
2008-12-22 12:45:00,1.7009,1.70235,1.6952,1.6952,748500000.0
2008-12-22 12:50:00,1.6952,1.69845,1.69355,1.69665,936200000.0
2008-12-22 12:55:00,1.6968,1.6968,1.6923,1.69355,992600000.0
2008-12-22 13:00:00,1.69355,1.69565,1.69345,1.69525,865800000.0
2008-12-22 13:05:00,1.69525,1.69785,1.6949,1.6958,1097600000.0
2008-12-22 13:10:00,1.69595,1.69605,1.6937,1.6948,600000000.0
2008-12-22 13:15:00,1.6949,1.6949,1.6929,1.6933,745000000.0
2008-12-22 13:20:00,1.6933,1.6942,1.69315,1.6938,482600000.0
2008-12-22 13:25:00,1.69375,1.6951,1.69275,1.6948,675000000.0
2008-12-22 13:30:00,1.69475,1.6949,1.68985,1.6908,837000000.0
2008-12-22 13:35:00,1.6908,1.69275,1.689,1.69275,943800000.0
2008-12-22 13:40:00,1.69275,1.69575,1.6923,1.6955,1068000000.0
2008-12-22 13:45:00,1.6956,1.6961,1.69165,1.6935,512800000.0
2008-12-22 13:50:00,1.6937,1.6949,1.69265,1.69425,663600000.0
2008-12-22 13:55:00,1.69425,1.69605,1.6934,1.6937,639200000.0
2008-12-22 14:00:00,1.6938,1.69435,1.69275,1.69355,586400000.0
2008-12-22 14:05:00,1.69365,1.69785,1.69355,1.6956,981200000.0
2008-12-22 14:10:00,1.6955,1.69745,1.6938,1.6952,671100000.0
2008-12-22 14:15:00,1.69515,1.69975,1.69515,1.6978,774000000.0
2008-12-22 14:20:00,1.6978,1.69865,1.69295,1.69345,925000000.0
2008-12-22 14:25:00,1.6934,1.6952,1.6925,1.6952,743400000.0
2008-12-22 14:30:00,1.6949,1.69685,1.6891,1.69025,681680000.0
2008-12-22 14:35:00,1.69035,1.69035,1.682,1.68245,632800000.0
2008-12-22 14:40:00,1.68245,1.6862,1.68235,1.6834,971100000.0
2008-12-22 14:45:00,1.6838,1.68515,1.68,1.6805,668800000.0
2008-12-22 14:50:00,1.68025,1.68295,1.6802,1.6826,882400000.0
2008-12-22 14:55:00,1.68265,1.6835,1.6804,1.6808,806200000.0
2008-12-22 15:00:00,1.6808,1.68135,1.67855,1.68095,566300000.0
2008-12-22 15:05:00,1.68095,1.68345,1.6806,1.68095,625800000.0
2008-12-22 15:10:00,1.68095,1.68185,1.6749,1.6749,798300000.0
2008-12-22 15:15:00,1.6753,1.67975,1.67465,1.6794,815800000.0
2008-12-22 15:20:00,1.6794,1.6815,1.67915,1.68095,464600000.0
2008-12-22 15:25:00,1.6807,1.68475,1.6802,1.6839,860000000.0
2008-12-22 15:30:00,1.68405,1.68425,1.6785,1.6836,766400000.0
2008-12-22 15:35:00,1.6836,1.68745,1.6835,1.6872,798900000.0
2008-12-22 15:40:00,1.6871,1.68715,1.68495,1.68635,678000000.0
2008-12-22 15:45:00,1.6864,1.69195,1.68615,1.68985,1175500000.0
2008-12-22 15:50:00,1.68985,1.69035,1.68795,1.68925,924800000.0
2008-12-22 15:55:00,1.6891,1.691,1.6879,1.6909,921600000.0
2008-12-22 16:00:00,1.6909,1.691,1.6889,1.68995,764000000.0
2008-12-22 16:05:00,1.68985,1.69165,1.689,1.69135,509300000.0
2008-12-22 16:10:00,1.69135,1.70025,1.6911,1.6978,1090280000.0
2008-12-22 16:15:00,1.6978,1.6978,1.69325,1.69385,832600000.0
2008-12-22 16:20:00,1.69385,1.69615,1.69275,1.69575,732600000.0
2008-12-22 16:25:00,1.6956,1.6961,1.6921,1.6929,724000000.0
2008-12-22 16:30:00,1.69275,1.69395,1.69185,1.69345,731500000.0
2008-12-22 16:35:00,1.69325,1.6951,1.69175,1.69265,818000000.0
2008-12-22 16:40:00,1.69265,1.6943,1.6913,1.6923,727800000.0
2008-12-22 16:45:00,1.6923,1.6952,1.6911,1.6952,838400000.0
2008-12-22 16:50:00,1.6952,1.6977,1.6937,1.6975,805200000.0
2008-12-22 16:55:00,1.6975,1.70055,1.6951,1.70055,884200000.0
2008-12-22 17:00:00,1.7004,1.7018,1.69645,1.69715,1192200000.0
2008-12-22 17:05:00,1.69715,1.6979,1.69455,1.6956,1123000000.0
2008-12-22 17:10:00,1.6957,1.6986,1.69515,1.69635,952400000.0
2008-12-22 17:15:00,1.69635,1.70005,1.69635,1.6979,818200000.0
2008-12-22 17:20:00,1.69785,1.6986,1.69575,1.69585,661800000.0
2008-12-22 17:25:00,1.69585,1.69585,1.69405,1.6942,694800000.0
2008-12-22 17:30:00,1.69425,1.6971,1.6936,1.6966,903000000.0
2008-12-22 17:35:00,1.6966,1.6976,1.6947,1.6975,762000000.0
2008-12-22 17:40:00,1.69745,1.7013,1.69735,1.69895,881300000.0
2008-12-22 17:45:00,1.69905,1.7019,1.69835,1.6988,581200000.0
2008-12-22 17:50:00,1.6988,1.7027,1.6973,1.7025,788000000.0
2008-12-22 17:55:00,1.7018,1.7035,1.69565,1.6977,1032600000.0
2008-12-22 18:00:00,1.69765,1.70085,1.6974,1.6987,1134900000.0
2008-12-22 18:05:00,1.6987,1.69915,1.6956,1.697,692800000.0
2008-12-22 18:10:00,1.69705,1.6995,1.697,1.6991,815200000.0
2008-12-22 18:15:00,1.6988,1.70065,1.6981,1.6981,619200000.0
2008-12-22 18:20:00,1.69835,1.6987,1.69345,1.69605,742100000.0
2008-12-22 18:25:00,1.69605,1.6995,1.6959,1.69645,938600000.0
2008-12-22 18:30:00,1.6963,1.6981,1.6946,1.69515,836200000.0
2008-12-22 18:35:00,1.69515,1.69645,1.6935,1.6944,771400000.0
2008-12-22 18:40:00,1.6946,1.6979,1.69415,1.69565,898000000.0
2008-12-22 18:45:00,1.69565,1.6979,1.69565,1.6979,1104200000.0
2008-12-22 18:50:00,1.6978,1.70095,1.6977,1.7009,1225000000.0
2008-12-22 18:55:00,1.70075,1.70185,1.69935,1.70015,1001100000.0
2008-12-22 19:00:00,1.7001,1.7004,1.6966,1.6981,711200000.0
2008-12-22 19:05:00,1.6981,1.7,1.6979,1.69925,613400000.0
2008-12-22 19:10:00,1.69925,1.69965,1.6987,1.69925,489800000.0
2008-12-22 19:15:00,1.699,1.69985,1.69855,1.6994,437000000.0
2008-12-22 19:20:00,1.69945,1.69965,1.6965,1.6969,416600000.0
2008-12-22 19:25:00,1.6969,1.6984,1.6961,1.69625,680000000.0
2008-12-22 19:30:00,1.69625,1.69765,1.6957,1.6971,338800000.0
2008-12-22 19:35:00,1.6972,1.69755,1.6963,1.69725,361400000.0
2008-12-22 19:40:00,1.6973,1.7006,1.697,1.7002,661200000.0
2008-12-22 19:45:00,1.70015,1.7007,1.69805,1.6992,583600000.0
2008-12-22 19:50:00,1.6994,1.7001,1.6988,1.69985,217600000.0
2008-12-22 19:55:00,1.6999,1.70075,1.69975,1.7004,174000000.0
2008-12-22 20:00:00,1.7004,1.7004,1.69755,1.6978,495000000.0
2008-12-22 20:05:00,1.6978,1.6983,1.69665,1.6971,292000000.0
2008-12-22 20:10:00,1.6974,1.6977,1.69615,1.6971,241200000.0
2008-12-22 20:15:00,1.6971,1.69815,1.6963,1.6976,293400000.0
2008-12-22 20:20:00,1.6976,1.6976,1.6952,1.69565,316800000.0
2008-12-22 20:25:00,1.69565,1.69675,1.69415,1.6956,610800000.0
2008-12-22 20:30:00,1.6956,1.696,1.6947,1.69575,404000000.0
2008-12-22 20:35:00,1.6958,1.6967,1.6951,1.69555,286200000.0
2008-12-22 20:40:00,1.69555,1.6956,1.69335,1.69435,319200000.0
2008-12-22 20:45:00,1.69435,1.69555,1.69375,1.69495,345400000.0
2008-12-22 20:50:00,1.69495,1.6952,1.6925,1.6934,233600000.0
2008-12-22 20:55:00,1.6934,1.69375,1.692,1.6932,455000000.0
2008-12-22 21:00:00,1.6932,1.6937,1.69225,1.69325,422800000.0
2008-12-22 21:05:00,1.6936,1.69445,1.6919,1.69265,649600000.0
2008-12-22 21:10:00,1.69275,1.694,1.692,1.6924,281800000.0
2008-12-22 21:15:00,1.6925,1.6945,1.69245,1.6935,363600000.0
2008-12-22 21:20:00,1.6936,1.69555,1.69355,1.694,275400000.0
2008-12-22 21:25:00,1.694,1.695,1.693,1.69475,301600000.0
2008-12-22 21:30:00,1.69475,1.6959,1.6942,1.6957,266600000.0
2008-12-22 21:35:00,1.69575,1.69785,1.6957,1.6963,410600000.0
2008-12-22 21:40:00,1.69655,1.6981,1.69655,1.69795,192200000.0
2008-12-22 21:45:00,1.698,1.69975,1.69795,1.69905,360000000.0
2008-12-22 21:50:00,1.69895,1.69895,1.69745,1.69805,263000000.0
2008-12-22 21:55:00,1.69805,1.7012,1.6972,1.70045,404000000.0
2008-12-22 22:00:00,1.7003,1.70105,1.6994,1.6994,221400000.0
2008-12-22 22:05:00,1.6994,1.6994,1.6981,1.69865,112800000.0
2008-12-22 22:10:00,1.6986,1.7003,1.69825,1.6989,173000000.0
2008-12-22 22:15:00,1.69885,1.69945,1.69845,1.69855,175400000.0
2008-12-22 22:20:00,1.69865,1.6999,1.6983,1.6998,247200000.0
2008-12-22 22:25:00,1.69985,1.701,1.69875,1.7005,300800000.0
2008-12-22 22:30:00,1.70055,1.7006,1.6995,1.70055,150000000.0
2008-12-22 22:35:00,1.70065,1.7032,1.70065,1.70205,376600000.0
2008-12-22 22:40:00,1.70215,1.70245,1.701,1.7024,202400000.0
2008-12-22 22:45:00,1.70245,1.70315,1.70205,1.70265,225900000.0
2008-12-22 22:50:00,1.70305,1.70305,1.6975,1.69955,391680000.0
2008-12-22 22:55:00,1.6998,1.7007,1.69925,1.69955,361600000.0
2008-12-22 23:00:00,1.6995,1.69965,1.6973,1.69765,256000000.0
2008-12-22 23:05:00,1.6983,1.70035,1.6981,1.69955,351400000.0
2008-12-22 23:10:00,1.69955,1.69985,1.6985,1.6993,185600000.0
2008-12-22 23:15:00,1.69955,1.7003,1.6993,1.7002,215000000.0
2008-12-22 23:20:00,1.70025,1.7004,1.69855,1.69915,182800000.0
2008-12-22 23:25:00,1.69975,1.7028,1.6985,1.69905,386600000.0
2008-12-22 23:30:00,1.69905,1.70015,1.6983,1.6983,390600000.0
2008-12-22 23:35:00,1.69835,1.69835,1.6966,1.69665,324400000.0
2008-12-22 23:40:00,1.697,1.6998,1.697,1.6997,191200000.0
2008-12-22 23:45:00,1.6997,1.701,1.69855,1.7002,264400000.0
2008-12-22 23:50:00,1.6998,1.7028,1.69725,1.7013,507200000.0
2008-12-22 23:55:00,1.7013,1.70275,1.70095,1.70275,174400000.0
2008-12-23 00:00:00,1.7027,1.70295,1.70105,1.70215,134400000.0
2008-12-23 00:05:00,1.70215,1.7037,1.701,1.70245,211600000.0
2008-12-23 00:10:00,1.70255,1.703,1.7011,1.703,179800000.0
2008-12-23 00:15:00,1.7029,1.7033,1.70245,1.7027,131800000.0
2008-12-23 00:20:00,1.70285,1.7032,1.7026,1.7032,70400000.0
2008-12-23 00:25:00,1.7032,1.70395,1.7028,1.70285,129800000.0
2008-12-23 00:30:00,1.70285,1.7029,1.7009,1.7015,177400000.0
2008-12-23 00:35:00,1.70155,1.7019,1.7006,1.7018,16000000.0
2008-12-23 00:40:00,1.70175,1.70235,1.70135,1.70135,92800000.0
2008-12-23 00:45:00,1.70135,1.70185,1.70135,1.7015,119000000.0
2008-12-23 00:50:00,1.7015,1.7015,1.7015,1.7015,19200000.0
2008-12-23 00:55:00,1.7015,1.70285,1.7015,1.70215,71600000.0
2008-12-23 01:00:00,1.70235,1.70395,1.7019,1.7037,181000000.0
2008-12-23 01:05:00,1.7037,1.70385,1.7037,1.7037,111800000.0
2008-12-23 01:10:00,1.7037,1.7037,1.7013,1.7037,21600000.0
2008-12-23 01:15:00,1.7037,1.7037,1.7013,1.7022,136800000.0
2008-12-23 01:20:00,1.7037,1.7037,1.7024,1.7037,76800000.0
2008-12-23 01:25:00,1.7037,1.7037,1.7013,1.70175,220200000.0
2008-12-23 01:30:00,1.7019,1.7037,1.7013,1.70155,157100000.0
2008-12-23 01:35:00,1.7015,1.7015,1.6999,1.70045,161000000.0
2008-12-23 01:40:00,1.7004,1.7029,1.70005,1.7022,117600000.0
2008-12-23 01:45:00,1.7021,1.7028,1.7018,1.7024,143400000.0
2008-12-23 01:50:00,1.7024,1.7024,1.7024,1.7024,13000000.0
2008-12-23 01:55:00,1.70065,1.7032,1.70065,1.7032,27600000.0
2008-12-23 02:00:00,1.7031,1.7033,1.7028,1.703,56000000.0
2008-12-23 02:05:00,1.7031,1.7044,1.7029,1.7044,56000000.0
2008-12-23 02:10:00,1.7042,1.7045,1.7032,1.7043,56000000.0
2008-12-23 02:15:00,1.7046,1.7074,1.7044,1.707,56000000.0
2008-12-23 02:20:00,1.7071,1.7085,1.7071,1.7085,56000000.0
2008-12-23 02:25:00,1.7086,1.7094,1.7075,1.7076,56000000.0
2008-12-23 02:30:00,1.7075,1.7075,1.7052,1.7063,56000000.0
2008-12-23 02:35:00,1.7064,1.7074,1.7063,1.7066,56000000.0
2008-12-23 02:40:00,1.7065,1.7069,1.7058,1.7062,56000000.0
2008-12-23 02:45:00,1.70315,1.7032,1.70245,1.7027,46600000.0
2008-12-23 02:50:00,1.7026,1.7053,1.7026,1.7053,22600000.0
2008-12-23 02:55:00,1.7052,1.7076,1.70285,1.7076,9600000.0
2008-12-23 03:00:00,1.7077,1.7087,1.703,1.7032,27200000.0
2008-12-23 03:05:00,1.70325,1.70415,1.7031,1.70405,84800000.0
2008-12-23 03:10:00,1.70415,1.7047,1.703,1.7046,187400000.0
2008-12-23 03:15:00,1.7047,1.7076,1.7043,1.70715,153800000.0
2008-12-23 03:20:00,1.70735,1.7087,1.70735,1.7087,134800000.0
2008-12-23 03:25:00,1.70925,1.7096,1.70765,1.7078,124200000.0
2008-12-23 03:30:00,1.7078,1.7078,1.70565,1.70605,227800000.0
2008-12-23 03:35:00,1.70605,1.7069,1.70605,1.7064,135600000.0
2008-12-23 03:40:00,1.7063,1.70705,1.7055,1.7057,122200000.0
2008-12-23 03:45:00,1.7058,1.7058,1.7045,1.7055,164800000.0
2008-12-23 03:50:00,1.70525,1.7057,1.704,1.70495,51400000.0
2008-12-23 03:55:00,1.70515,1.70775,1.70515,1.7077,164600000.0
2008-12-23 04:00:00,1.70785,1.70865,1.70665,1.7067,500800000.0
2008-12-23 04:05:00,1.7067,1.7072,1.70545,1.7056,361600000.0
2008-12-23 04:10:00,1.7069,1.7072,1.7056,1.7072,341200000.0
2008-12-23 04:15:00,1.7069,1.7072,1.7051,1.70525,202800000.0
2008-12-23 04:20:00,1.70525,1.7054,1.705,1.70515,220400000.0
2008-12-23 04:25:00,1.705,1.7062,1.705,1.70575,254600000.0
2008-12-23 04:30:00,1.7058,1.7059,1.705,1.70545,147400000.0
2008-12-23 04:35:00,1.70575,1.70645,1.70555,1.706,152000000.0
2008-12-23 04:40:00,1.706,1.706,1.7056,1.7057,120800000.0
2008-12-23 04:45:00,1.7056,1.706,1.70415,1.706,221200000.0
2008-12-23 04:50:00,1.706,1.7068,1.706,1.7065,102400000.0
2008-12-23 04:55:00,1.7065,1.7065,1.7065,1.7065,97600000.0
2008-12-23 05:00:00,1.7065,1.7065,1.7065,1.7065,67200000.0
2008-12-23 05:05:00,1.7065,1.70665,1.7064,1.7065,148800000.0
2008-12-23 05:10:00,1.7065,1.70735,1.7065,1.7065,225600000.0
2008-12-23 05:15:00,1.7065,1.7066,1.7064,1.7065,121600000.0
2008-12-23 05:20:00,1.7065,1.7065,1.7065,1.7065,32000000.0
2008-12-23 05:25:00,1.7065,1.70725,1.7065,1.70685,129600000.0
2008-12-23 05:30:00,1.70685,1.70685,1.7052,1.7067,97600000.0
2008-12-23 05:35:00,1.7067,1.7069,1.7066,1.7066,155600000.0
2008-12-23 05:40:00,1.7067,1.7067,1.7064,1.7064,136000000.0
2008-12-23 05:45:00,1.7064,1.7067,1.7051,1.7067,352800002.0
2008-12-23 05:50:00,1.7067,1.70825,1.7066,1.7076,315200000.0
2008-12-23 05:55:00,1.7076,1.7076,1.7052,1.7076,230400000.0
2008-12-23 06:00:00,1.7076,1.70775,1.7074,1.7076,200800000.0
2008-12-23 06:05:00,1.7076,1.7076,1.7058,1.7059,236800000.0
2008-12-23 06:10:00,1.7076,1.7076,1.7073,1.7075,187000000.0
2008-12-23 06:15:00,1.7075,1.7076,1.70555,1.7059,297100000.0
2008-12-23 06:20:00,1.706,1.70635,1.70565,1.7058,53400000.0
2008-12-23 06:25:00,1.7058,1.70585,1.7058,1.7058,49600000.0
2008-12-23 06:30:00,1.7058,1.7058,1.7058,1.7058,69000000.0
2008-12-23 06:35:00,1.7058,1.7058,1.7055,1.7058,67000000.0
2008-12-23 06:40:00,1.7058,1.7058,1.70375,1.7045,304400000.0
2008-12-23 06:45:00,1.7045,1.7047,1.7034,1.70455,134400000.0
2008-12-23 06:50:00,1.70445,1.70655,1.7037,1.70595,191200000.0
2008-12-23 06:55:00,1.70595,1.70625,1.7052,1.7059,52800000.0
2008-12-23 07:00:00,1.70585,1.7059,1.7058,1.7058,93800000.0
2008-12-23 07:05:00,1.7058,1.7065,1.7058,1.7064,99000000.0
2008-12-23 07:10:00,1.7064,1.7064,1.7055,1.7058,148000000.0
2008-12-23 07:15:00,1.7058,1.7065,1.7058,1.7058,79100000.0
2008-12-23 07:20:00,1.7058,1.7066,1.7058,1.7058,78400000.0
2008-12-23 07:25:00,1.7058,1.7058,1.7058,1.7058,17000000.0
2008-12-23 07:30:00,1.7058,1.7058,1.7058,1.7058,85800000.0
2008-12-23 07:35:00,1.7058,1.7076,1.7056,1.7058,81000000.0
2008-12-23 07:40:00,1.7058,1.7058,1.7057,1.7058,37200000.0
2008-12-23 07:45:00,1.7058,1.7069,1.70525,1.70575,124600000.0
2008-12-23 07:50:00,1.70575,1.7062,1.70545,1.70615,91200000.0
2008-12-23 07:55:00,1.7061,1.7061,1.70545,1.706,49600000.0
2008-12-23 08:00:00,1.7061,1.7094,1.70575,1.70725,239600000.0
2008-12-23 08:05:00,1.70715,1.7077,1.70555,1.7065,312000000.0
2008-12-23 08:10:00,1.7066,1.708,1.7066,1.70705,248000000.0
2008-12-23 08:15:00,1.70705,1.7075,1.7066,1.70685,152000000.0
2008-12-23 08:20:00,1.70685,1.707,1.7053,1.70605,157200000.0
2008-12-23 08:25:00,1.7061,1.7064,1.706,1.7063,68800000.0
2008-12-23 08:30:00,1.7094,1.7094,1.70635,1.70745,139200000.0
2008-12-23 08:35:00,1.7076,1.7079,1.7072,1.7077,139300000.0
2008-12-23 08:40:00,1.70765,1.7106,1.7059,1.7099,130000000.0
2008-12-23 08:45:00,1.70705,1.7071,1.70575,1.70605,222600000.0
2008-12-23 08:50:00,1.706,1.707,1.706,1.7064,104000000.0
2008-12-23 08:55:00,1.70635,1.70685,1.7052,1.70625,263200000.0
2008-12-23 09:00:00,1.7062,1.7077,1.7062,1.70685,240400000.0
2008-12-23 09:05:00,1.7068,1.70885,1.7059,1.70785,220800000.0
2008-12-23 09:10:00,1.7079,1.70945,1.7074,1.7082,171200000.0
2008-12-23 09:15:00,1.70835,1.7106,1.70825,1.70995,321600000.0
2008-12-23 09:20:00,1.70995,1.71015,1.7088,1.7096,318400000.0
2008-12-23 09:25:00,1.7098,1.71175,1.7086,1.7092,400400000.0
2008-12-23 09:30:00,1.709,1.71075,1.7088,1.71025,395600000.0
2008-12-23 09:35:00,1.7101,1.71055,1.71,1.7103,198400000.0
2008-12-23 09:40:00,1.71025,1.71085,1.70905,1.71,475200000.0
2008-12-23 09:45:00,1.7101,1.71025,1.7091,1.70935,499400000.0
2008-12-23 09:50:00,1.70925,1.71025,1.70775,1.7084,781600000.0
2008-12-23 09:55:00,1.70855,1.7113,1.7084,1.711,631799999.0
2008-12-23 10:00:00,1.71105,1.7134,1.70975,1.71075,517800000.0
2008-12-23 10:05:00,1.7106,1.71205,1.70985,1.71195,585000000.0
2008-12-23 10:10:00,1.71215,1.7126,1.7105,1.7105,843600000.0
2008-12-23 10:15:00,1.7105,1.71195,1.70845,1.7117,612600000.0
2008-12-23 10:20:00,1.7117,1.7117,1.7085,1.7098,531000000.0
2008-12-23 10:25:00,1.70995,1.71115,1.70765,1.70775,1086399999.0
2008-12-23 10:30:00,1.7078,1.7101,1.70775,1.7101,626800000.0
2008-12-23 10:35:00,1.7101,1.7105,1.7101,1.7105,1665100000.0
2008-12-23 10:40:00,1.7105,1.7105,1.70685,1.70795,1469099996.0
2008-12-23 10:45:00,1.7079,1.70985,1.7078,1.7097,1367200000.0
2008-12-23 10:50:00,1.7097,1.7102,1.7097,1.7102,1380800000.0
2008-12-23 10:55:00,1.7102,1.7102,1.7081,1.7092,1169799999.0
2008-12-23 11:00:00,1.7092,1.70965,1.7092,1.7095,686400000.0
2008-12-23 11:05:00,1.70955,1.71025,1.70925,1.70935,685800000.0
2008-12-23 11:10:00,1.70935,1.7106,1.7091,1.71025,824400000.0
2008-12-23 11:15:00,1.71015,1.7107,1.7088,1.7088,448800000.0
2008-12-23 11:20:00,1.70885,1.70965,1.7083,1.709,708800000.0
2008-12-23 11:25:00,1.70905,1.7108,1.7086,1.71015,604200000.0
2008-12-23 11:30:00,1.71015,1.7103,1.70885,1.7095,454600000.0
2008-12-23 11:35:00,1.7095,1.7097,1.7089,1.70935,624200000.0
2008-12-23 11:40:00,1.7093,1.7105,1.7088,1.71025,469700000.0
2008-12-23 11:45:00,1.70995,1.7101,1.70815,1.7094,598400000.0
2008-12-23 11:50:00,1.70935,1.7107,1.70905,1.7096,610600000.0
2008-12-23 11:55:00,1.70955,1.7098,1.70785,1.70815,367200000.0
2008-12-23 12:00:00,1.7081,1.71065,1.7079,1.71055,939600000.0
2008-12-23 12:05:00,1.71055,1.71075,1.7083,1.7099,613800000.0
2008-12-23 12:10:00,1.7099,1.70995,1.70785,1.70785,500200000.0
2008-12-23 12:15:00,1.70795,1.70805,1.7069,1.7069,342400000.0
2008-12-23 12:20:00,1.70685,1.70865,1.70565,1.7072,466200000.0
2008-12-23 12:25:00,1.7072,1.7091,1.7061,1.7087,810400000.0
2008-12-23 12:30:00,1.7084,1.70945,1.70545,1.7072,572000000.0
2008-12-23 12:35:00,1.7072,1.70755,1.7042,1.70475,1001600000.0
2008-12-23 12:40:00,1.70475,1.7086,1.7045,1.7075,843200000.0
2008-12-23 12:45:00,1.7074,1.7076,1.7021,1.70345,514800000.0
2008-12-23 12:50:00,1.70345,1.7052,1.70315,1.7047,469600000.0
2008-12-23 12:55:00,1.70465,1.7067,1.69935,1.6995,640600000.0
2008-12-23 13:00:00,1.69955,1.7011,1.6944,1.6976,749000000.0
2008-12-23 13:05:00,1.6977,1.6997,1.68515,1.6931,863300000.0
2008-12-23 13:10:00,1.69315,1.6952,1.6909,1.6915,616200000.0
2008-12-23 13:15:00,1.69155,1.6959,1.6915,1.69395,531800000.0
2008-12-23 13:20:00,1.6939,1.7015,1.6937,1.69845,479400000.0
2008-12-23 13:25:00,1.69845,1.70045,1.6984,1.6996,337600000.0
2008-12-23 13:30:00,1.6996,1.6996,1.69755,1.69915,482400000.0
2008-12-23 13:35:00,1.69925,1.70115,1.69845,1.7007,1183400000.0
2008-12-23 13:40:00,1.7007,1.7007,1.6983,1.6998,794800000.0
2008-12-23 13:45:00,1.6998,1.6999,1.6998,1.6998,302800000.0
2008-12-23 13:50:00,1.6998,1.6998,1.69775,1.69875,407800000.0
2008-12-23 13:55:00,1.6987,1.7033,1.6984,1.70255,516200000.0
2008-12-23 14:00:00,1.70235,1.70295,1.7009,1.70175,476400000.0
2008-12-23 14:05:00,1.70145,1.7022,1.70085,1.7019,394600000.0
2008-12-23 14:10:00,1.7019,1.7082,1.7018,1.707,543400000.0
2008-12-23 14:15:00,1.707,1.7072,1.70475,1.70535,295800000.0
2008-12-23 14:20:00,1.7054,1.70625,1.7045,1.7055,645200000.0
2008-12-23 14:25:00,1.70545,1.7064,1.70455,1.7054,579600000.0
2008-12-23 14:30:00,1.70575,1.70645,1.7035,1.7035,662600000.0
2008-12-23 14:35:00,1.7035,1.7042,1.7011,1.70135,755000001.0
2008-12-23 14:40:00,1.7013,1.70265,1.70045,1.7012,812800000.0
2008-12-23 14:45:00,1.7013,1.7043,1.70115,1.70415,1324600000.0
2008-12-23 14:50:00,1.70415,1.7048,1.70235,1.70365,648000000.0
2008-12-23 14:55:00,1.70365,1.70635,1.7029,1.70385,445000000.0
2008-12-23 15:00:00,1.7036,1.7059,1.7035,1.70555,507200000.0
2008-12-23 15:05:00,1.70565,1.706,1.7033,1.705,452800000.0
2008-12-23 15:10:00,1.70495,1.7059,1.7033,1.70355,484800000.0
2008-12-23 15:15:00,1.70385,1.7055,1.7024,1.70365,666400000.0
2008-12-23 15:20:00,1.7035,1.70585,1.70335,1.7052,812000000.0
2008-12-23 15:25:00,1.7052,1.70525,1.70345,1.7046,464000000.0
2008-12-23 15:30:00,1.7051,1.70525,1.7036,1.70495,417600000.0
2008-12-23 15:35:00,1.7049,1.70525,1.7046,1.7047,436800000.0
2008-12-23 15:40:00,1.70485,1.70595,1.70425,1.70595,657600000.0
2008-12-23 15:45:00,1.70595,1.7069,1.7057,1.7069,1137600000.0
2008-12-23 15:50:00,1.70675,1.7078,1.7067,1.7076,534400000.0
2008-12-23 15:55:00,1.7076,1.7081,1.7074,1.708,391000000.0
2008-12-23 16:00:00,1.7079,1.70875,1.7062,1.70875,585600000.0
2008-12-23 16:05:00,1.7089,1.7094,1.7047,1.70595,720800000.0
2008-12-23 16:10:00,1.7058,1.70655,1.70515,1.7059,601400000.0
2008-12-23 16:15:00,1.70585,1.70595,1.7041,1.7049,532800000.0
2008-12-23 16:20:00,1.70505,1.707,1.70505,1.7066,601800000.0
2008-12-23 16:25:00,1.7066,1.7073,1.7057,1.7071,536000000.0
2008-12-23 16:30:00,1.7071,1.7071,1.70325,1.7033,752200000.0
2008-12-23 16:35:00,1.7033,1.70355,1.6993,1.69975,672400000.0
2008-12-23 16:40:00,1.6998,1.70075,1.69775,1.6983,664600000.0
2008-12-23 16:45:00,1.69835,1.6996,1.6974,1.69925,470200000.0
2008-12-23 16:50:00,1.69925,1.7014,1.6991,1.7004,491800000.0
2008-12-23 16:55:00,1.7004,1.70275,1.6995,1.69965,756200000.0
2008-12-23 17:00:00,1.6995,1.70005,1.6989,1.6999,482600000.0
2008-12-23 17:05:00,1.6999,1.70065,1.6982,1.69835,548800000.0
2008-12-23 17:10:00,1.6983,1.70015,1.6977,1.70005,828400000.0
2008-12-23 17:15:00,1.69985,1.70055,1.6975,1.70015,456800000.0
2008-12-23 17:20:00,1.70005,1.7011,1.6996,1.69965,482600000.0
2008-12-23 17:25:00,1.6996,1.7004,1.6964,1.6965,573000000.0
2008-12-23 17:30:00,1.69645,1.69755,1.69565,1.69645,835200000.0
2008-12-23 17:35:00,1.6964,1.69695,1.69495,1.6956,963200000.0
2008-12-23 17:40:00,1.6956,1.69675,1.69325,1.6959,1125400000.0
2008-12-23 17:45:00,1.6958,1.69785,1.6956,1.6973,658500000.0
2008-12-23 17:50:00,1.6973,1.69925,1.69555,1.6978,778700000.0
2008-12-23 17:55:00,1.6978,1.6978,1.6934,1.6935,998400000.0
2008-12-23 18:00:00,1.6935,1.6982,1.69345,1.69775,848800000.0
2008-12-23 18:05:00,1.6975,1.69875,1.696,1.69765,827600000.0
2008-12-23 18:10:00,1.6978,1.69865,1.6973,1.6984,486700000.0
2008-12-23 18:15:00,1.6985,1.69925,1.6974,1.6991,750000000.0
2008-12-23 18:20:00,1.6991,1.6992,1.6958,1.6969,745800000.0
2008-12-23 18:25:00,1.6969,1.69795,1.69645,1.69765,702000000.0
2008-12-23 18:30:00,1.69765,1.7016,1.6969,1.7011,716800000.0
2008-12-23 18:35:00,1.70105,1.7017,1.70005,1.70035,457000000.0
2008-12-23 18:40:00,1.70025,1.70045,1.6992,1.69925,444000000.0
2008-12-23 18:45:00,1.69925,1.6994,1.6992,1.6992,276000000.0
2008-12-23 18:50:00,1.6992,1.6992,1.6974,1.69825,391400000.0
2008-12-23 18:55:00,1.6982,1.6992,1.6971,1.69825,681200000.0
2008-12-23 19:00:00,1.69805,1.69995,1.69795,1.6988,551200000.0
2008-12-23 19:05:00,1.69855,1.69855,1.6958,1.6959,576000000.0
2008-12-23 19:10:00,1.69655,1.69685,1.6954,1.6959,388000000.0
2008-12-23 19:15:00,1.6958,1.69795,1.69545,1.69755,603400000.0
2008-12-23 19:20:00,1.69755,1.69855,1.6972,1.69855,296000000.0
2008-12-23 19:25:00,1.69835,1.70025,1.69825,1.6999,354800000.0
2008-12-23 19:30:00,1.6999,1.70045,1.69865,1.7002,483600000.0
2008-12-23 19:35:00,1.70015,1.70115,1.69885,1.69915,266000000.0
2008-12-23 19:40:00,1.69915,1.69915,1.69665,1.6969,408000000.0
2008-12-23 19:45:00,1.69685,1.6973,1.69615,1.69675,530000000.0
2008-12-23 19:50:00,1.69675,1.69685,1.6967,1.6967,465600000.0
2008-12-23 19:55:00,1.6967,1.697,1.696,1.69665,641600000.0
2008-12-23 20:00:00,1.6967,1.6977,1.6966,1.69715,344000000.0
2008-12-23 20:05:00,1.6972,1.69775,1.69685,1.6973,288000000.0
2008-12-23 20:10:00,1.69725,1.6973,1.69675,1.6969,306400000.0
2008-12-23 20:15:00,1.6969,1.69725,1.6969,1.6971,311600000.0
2008-12-23 20:20:00,1.6971,1.6971,1.69545,1.69625,438000000.0
2008-12-23 20:25:00,1.6962,1.6962,1.6944,1.6947,339200000.0
2008-12-23 20:30:00,1.6947,1.69575,1.69355,1.6955,351600000.0
2008-12-23 20:35:00,1.69545,1.69635,1.6947,1.695,207200000.0
2008-12-23 20:40:00,1.69495,1.6958,1.6948,1.69485,324800000.0
2008-12-23 20:45:00,1.6949,1.6963,1.69475,1.69605,301800000.0
2008-12-23 20:50:00,1.6961,1.697,1.6959,1.69685,195200000.0
2008-12-23 20:55:00,1.69675,1.69675,1.69525,1.69595,393600000.0
2008-12-23 21:00:00,1.69585,1.69635,1.6943,1.6961,388200000.0
2008-12-23 21:05:00,1.6961,1.69695,1.6959,1.69695,240000000.0
2008-12-23 21:10:00,1.69695,1.6979,1.69595,1.6975,214400000.0
2008-12-23 21:15:00,1.6975,1.69785,1.69675,1.697,385800000.0
2008-12-23 21:20:00,1.697,1.69725,1.6942,1.69445,410800000.0
2008-12-23 21:25:00,1.6945,1.6945,1.69115,1.69295,348200000.0
2008-12-23 21:30:00,1.6929,1.69435,1.6917,1.6935,379200000.0
2008-12-23 21:35:00,1.6935,1.6943,1.6935,1.6942,220000000.0
2008-12-23 21:40:00,1.6942,1.69485,1.6924,1.6924,244400000.0
2008-12-23 21:45:00,1.69245,1.69395,1.6924,1.6936,342200000.0
2008-12-23 21:50:00,1.6936,1.69585,1.6936,1.69585,416800000.0
2008-12-23 21:55:00,1.6958,1.6958,1.6939,1.69435,277000000.0
2008-12-23 22:00:00,1.6945,1.6951,1.69385,1.695,193600000.0
2008-12-23 22:05:00,1.69485,1.6959,1.6946,1.69505,312200000.0
2008-12-23 22:10:00,1.69515,1.6952,1.6931,1.69365,231600000.0
2008-12-23 22:15:00,1.69365,1.69445,1.69165,1.69385,282000000.0
2008-12-23 22:20:00,1.69395,1.6947,1.6936,1.6944,145600000.0
2008-12-23 22:25:00,1.6943,1.6945,1.6939,1.69415,118400000.0
2008-12-23 22:30:00,1.6941,1.69605,1.69395,1.6953,290800000.0
2008-12-23 22:35:00,1.6954,1.6967,1.69525,1.6955,286000000.0
2008-12-23 22:40:00,1.69515,1.6956,1.6942,1.6946,190400000.0
2008-12-23 22:45:00,1.6946,1.6959,1.6946,1.69515,208000000.0
2008-12-23 22:50:00,1.69515,1.69635,1.695,1.696,105800000.0
2008-12-23 22:55:00,1.696,1.6965,1.694,1.694,208400000.0
2008-12-23 23:00:00,1.6943,1.69815,1.694,1.69735,354200000.0
2008-12-23 23:05:00,1.69735,1.6991,1.69725,1.6984,283200000.0
2008-12-23 23:10:00,1.6984,1.69935,1.69755,1.69925,312000000.0
2008-12-23 23:15:00,1.69925,1.69955,1.6984,1.6987,284800000.0
2008-12-23 23:20:00,1.6987,1.6987,1.6959,1.69615,250400000.0
2008-12-23 23:25:00,1.69625,1.6967,1.6961,1.6961,138800000.0
2008-12-23 23:30:00,1.6961,1.6972,1.6954,1.6961,140800000.0
2008-12-23 23:35:00,1.6959,1.69685,1.695,1.6951,160800000.0
2008-12-23 23:40:00,1.6952,1.69545,1.69455,1.6947,154400000.0
2008-12-23 23:45:00,1.6947,1.696,1.69305,1.69555,172400000.0
2008-12-23 23:50:00,1.6956,1.7106,1.6956,1.69655,185600000.0
2008-12-23 23:55:00,1.6965,1.6983,1.69365,1.69765,239700000.0
2008-12-24 00:00:00,1.69765,1.69795,1.69575,1.6973,173400000.0
2008-12-24 00:05:00,1.6974,1.69775,1.69485,1.69645,103600000.0
2008-12-24 00:10:00,1.6963,1.6972,1.6961,1.6967,100400000.0
2008-12-24 00:15:00,1.69675,1.6987,1.6949,1.69855,111400000.0
2008-12-24 00:20:00,1.69855,1.69945,1.6973,1.69805,81200000.0
2008-12-24 00:25:00,1.6982,1.6994,1.69775,1.69855,120400000.0
2008-12-24 00:30:00,1.6984,1.7,1.6973,1.6973,134000000.0
2008-12-24 00:35:00,1.6973,1.6977,1.6973,1.6977,16200000.0
2008-12-24 00:40:00,1.6977,1.6979,1.696,1.69775,16600000.0
2008-12-24 00:45:00,1.6977,1.69855,1.6977,1.6977,80000000.0
2008-12-24 00:50:00,1.6977,1.69905,1.6977,1.69825,123000000.0
2008-12-24 00:55:00,1.69835,1.69865,1.6977,1.69835,69200000.0
2008-12-24 01:00:00,1.6984,1.6987,1.6974,1.6977,45600000.0
2008-12-24 01:05:00,1.6977,1.6993,1.6972,1.6972,70000000.0
2008-12-24 01:10:00,1.6972,1.6993,1.6972,1.6975,68000000.0
2008-12-24 01:15:00,1.6975,1.6993,1.6975,1.6975,75200000.0
2008-12-24 01:20:00,1.6975,1.6993,1.6965,1.6973,67700000.0
2008-12-24 01:25:00,1.6973,1.6973,1.6973,1.6973,20000000.0
2008-12-24 01:30:00,1.6973,1.6977,1.6973,1.6975,44400000.0
2008-12-24 01:35:00,1.6975,1.69785,1.6975,1.6975,97000000.0
2008-12-24 01:40:00,1.6975,1.698,1.6975,1.6975,120400000.0
2008-12-24 01:45:00,1.6975,1.6989,1.6975,1.6988,105600000.0
2008-12-24 01:50:00,1.6975,1.69845,1.6975,1.69815,126800000.0
2008-12-24 01:55:00,1.69845,1.6985,1.6979,1.6979,205000000.0
2008-12-24 02:00:00,1.6979,1.6979,1.6979,1.6979,107400000.0
2008-12-24 02:05:00,1.6979,1.6988,1.6979,1.69835,145400000.0
2008-12-24 02:10:00,1.69845,1.702,1.6983,1.702,64000000.0
2008-12-24 02:15:00,1.7021,1.7023,1.6985,1.6985,29000000.0
2008-12-24 02:20:00,1.6985,1.7025,1.6985,1.7021,39000000.0
2008-12-24 02:25:00,1.6985,1.6985,1.6985,1.6985,46000000.0
2008-12-24 02:30:00,1.6985,1.6985,1.6985,1.6985,82000000.0
2008-12-24 02:35:00,1.6985,1.6985,1.6985,1.6985,36000000.0
2008-12-24 02:40:00,1.6985,1.6986,1.6985,1.6985,53200000.0
2008-12-24 02:45:00,1.6985,1.699,1.6985,1.699,104400000.0
2008-12-24 02:50:00,1.699,1.7008,1.6985,1.70075,261200000.0
2008-12-24 02:55:00,1.7008,1.70185,1.7008,1.7015,368600000.0
2008-12-24 03:00:00,1.7015,1.7015,1.7013,1.7015,85600000.0
2008-12-24 03:05:00,1.7015,1.7015,1.7012,1.7015,121600000.0
2008-12-24 03:10:00,1.7012,1.70205,1.70025,1.7017,263000000.0
2008-12-24 03:15:00,1.7018,1.70225,1.7017,1.70205,168000000.0
2008-12-24 03:20:00,1.70205,1.7027,1.702,1.702,289400000.0
2008-12-24 03:25:00,1.702,1.702,1.69945,1.6996,390200000.0
2008-12-24 03:30:00,1.69965,1.70035,1.6995,1.70015,370000000.0
2008-12-24 03:35:00,1.70005,1.70235,1.7,1.7019,400200000.0
2008-12-24 03:40:00,1.702,1.70245,1.70195,1.702,106200000.0
2008-12-24 03:45:00,1.702,1.70255,1.702,1.70215,170800000.0
2008-12-24 03:50:00,1.7022,1.7024,1.702,1.702,190200000.0
2008-12-24 03:55:00,1.702,1.70245,1.702,1.702,153200000.0
2008-12-24 04:00:00,1.702,1.70205,1.702,1.702,47600000.0
2008-12-24 04:05:00,1.702,1.7029,1.702,1.70245,139600000.0
2008-12-24 04:10:00,1.7024,1.70295,1.702,1.702,285600000.0
2008-12-24 04:15:00,1.702,1.70215,1.702,1.702,52400000.0
2008-12-24 04:20:00,1.702,1.70255,1.702,1.702,79600000.0
2008-12-24 04:25:00,1.702,1.7023,1.702,1.7022,53400000.0
2008-12-24 04:30:00,1.7023,1.70245,1.702,1.702,136600000.0
2008-12-24 04:35:00,1.702,1.70215,1.702,1.702,108600000.0
2008-12-24 04:40:00,1.702,1.70315,1.702,1.70315,148200000.0
2008-12-24 04:45:00,1.7032,1.7032,1.7026,1.70275,249600000.0
2008-12-24 04:50:00,1.7027,1.7027,1.70225,1.7023,130400000.0
2008-12-24 04:55:00,1.70225,1.70235,1.70185,1.702,105400000.0
2008-12-24 05:00:00,1.70205,1.7022,1.7016,1.7017,108800000.0
2008-12-24 05:05:00,1.70205,1.70215,1.7016,1.7019,68000000.0
2008-12-24 05:10:00,1.70185,1.70225,1.7016,1.702,42600000.0
2008-12-24 05:15:00,1.702,1.70315,1.70185,1.70315,184200000.0
2008-12-24 05:20:00,1.70325,1.7035,1.70285,1.7035,96800000.0
2008-12-24 05:25:00,1.7036,1.70395,1.6983,1.6983,138000000.0
2008-12-24 05:30:00,1.70325,1.70375,1.70315,1.7035,183400000.0
2008-12-24 05:35:00,1.7035,1.70455,1.7025,1.70275,159640000.0
2008-12-24 05:40:00,1.70265,1.70385,1.7026,1.70295,137980000.0
2008-12-24 05:45:00,1.7029,1.703,1.7026,1.7026,53200000.0
2008-12-24 05:50:00,1.698,1.7026,1.6977,1.6981,28000000.0
2008-12-24 05:55:00,1.6982,1.7026,1.6982,1.6985,10000000.0
2008-12-24 06:00:00,1.6986,1.7026,1.6982,1.6984,12000000.0
2008-12-24 06:05:00,1.6985,1.7026,1.6982,1.70145,16800000.0
2008-12-24 06:10:00,1.70145,1.7017,1.7014,1.70145,73400000.0
2008-12-24 06:15:00,1.70145,1.70155,1.69945,1.6998,152200000.0
2008-12-24 06:20:00,1.69985,1.70085,1.69955,1.70065,199400000.0
2008-12-24 06:25:00,1.70065,1.7008,1.69785,1.7008,135200000.0
2008-12-24 06:30:00,1.7007,1.7009,1.6991,1.6991,9600000.0
2008-12-24 06:35:00,1.7008,1.7008,1.6977,1.6978,114400000.0
2008-12-24 06:40:00,1.6991,1.7,1.6976,1.6993,152800000.0
2008-12-24 06:45:00,1.6993,1.6993,1.6993,1.6993,102400000.0
2008-12-24 06:50:00,1.6993,1.6993,1.69765,1.6991,113600000.0
2008-12-24 06:55:00,1.6991,1.6991,1.6985,1.6986,24000000.0
2008-12-24 07:00:00,1.6991,1.6991,1.6977,1.6977,63400000.0
2008-12-24 07:05:00,1.6977,1.6998,1.6977,1.69935,220400000.0
2008-12-24 07:10:00,1.69935,1.69975,1.6991,1.6995,162400000.0
2008-12-24 07:15:00,1.6994,1.6996,1.6984,1.69855,132800000.0
2008-12-24 07:20:00,1.6992,1.70045,1.6982,1.69955,251200000.0
2008-12-24 07:25:00,1.69955,1.7012,1.6993,1.70105,167800000.0
2008-12-24 07:30:00,1.7008,1.7014,1.6986,1.70055,104000000.0
2008-12-24 07:35:00,1.70045,1.7011,1.6997,1.69985,63400000.0
2008-12-24 07:40:00,1.6998,1.69995,1.6997,1.6997,62800000.0
2008-12-24 07:45:00,1.6997,1.6997,1.6997,1.6997,43000000.0
2008-12-24 07:50:00,1.6997,1.6997,1.6991,1.6991,156200000.0
2008-12-24 07:55:00,1.6992,1.6992,1.6992,1.6992,182400000.0
2008-12-24 08:00:00,1.6992,1.6996,1.6991,1.6995,113600000.0
2008-12-24 08:05:00,1.69965,1.6998,1.6995,1.69965,48000000.0
2008-12-24 08:10:00,1.6996,1.69985,1.6996,1.6998,22400000.0
2008-12-24 08:15:00,1.69995,1.7,1.6995,1.69965,49600000.0
2008-12-24 08:20:00,1.69975,1.70055,1.69975,1.70005,98400000.0
2008-12-24 08:25:00,1.70005,1.7003,1.6993,1.6993,146400000.0
2008-12-24 08:30:00,1.6994,1.6997,1.6977,1.6987,148800000.0
2008-12-24 08:35:00,1.6993,1.69965,1.6991,1.69915,123600000.0
2008-12-24 08:40:00,1.6992,1.6992,1.6969,1.6992,139200000.0
2008-12-24 08:45:00,1.6992,1.69955,1.6992,1.69935,54400000.0
2008-12-24 08:50:00,1.6994,1.69975,1.6993,1.6995,32000000.0
2008-12-24 08:55:00,1.6983,1.69965,1.698,1.6992,62800000.0
2008-12-24 09:00:00,1.6992,1.6992,1.6969,1.69725,165000000.0
2008-12-24 09:05:00,1.6972,1.6974,1.6971,1.6971,36800000.0
2008-12-24 09:10:00,1.6972,1.698,1.6969,1.698,92600000.0
2008-12-24 09:15:00,1.698,1.70085,1.69785,1.7002,205000000.0
2008-12-24 09:20:00,1.70015,1.70015,1.6983,1.69875,177600000.0
2008-12-24 09:25:00,1.6987,1.69895,1.6985,1.69875,83200000.0
2008-12-24 09:30:00,1.69875,1.69895,1.6974,1.69835,303200000.0
2008-12-24 09:35:00,1.69835,1.6985,1.69635,1.6965,307800000.0
2008-12-24 09:40:00,1.69645,1.69745,1.6962,1.6974,233400000.0
2008-12-24 09:45:00,1.6974,1.69895,1.69675,1.69765,287600000.0
2008-12-24 09:50:00,1.69815,1.6991,1.69775,1.698,261200000.0
2008-12-24 09:55:00,1.69805,1.69875,1.6969,1.6969,364200000.0
2008-12-24 10:00:00,1.6979,1.6988,1.69635,1.6971,411200000.0
2008-12-24 10:05:00,1.6971,1.69735,1.69645,1.6971,293000000.0
2008-12-24 10:10:00,1.69695,1.69805,1.69685,1.6971,313600000.0
2008-12-24 10:15:00,1.6971,1.69845,1.69705,1.69845,137600000.0
2008-12-24 10:20:00,1.69845,1.70025,1.69845,1.6989,356000000.0
2008-12-24 10:25:00,1.699,1.70025,1.69815,1.6994,371600000.0
2008-12-24 10:30:00,1.6994,1.6994,1.6979,1.6979,86000000.0
2008-12-24 10:35:00,1.6979,1.7001,1.6953,1.69765,364600000.0
2008-12-24 10:40:00,1.69765,1.69955,1.69765,1.6992,320300000.0
2008-12-24 10:45:00,1.6992,1.6992,1.6975,1.6981,210600000.0
2008-12-24 10:50:00,1.6981,1.70035,1.69805,1.69885,292800000.0
2008-12-24 10:55:00,1.6989,1.70145,1.69675,1.70145,391400000.0
2008-12-24 11:00:00,1.7004,1.7013,1.6956,1.70075,447700000.0
2008-12-24 11:05:00,1.701,1.70135,1.69875,1.69905,320600000.0
2008-12-24 11:10:00,1.6991,1.70085,1.6991,1.7006,390400000.0
2008-12-24 11:15:00,1.7006,1.70175,1.70015,1.70155,402600000.0
2008-12-24 11:20:00,1.70155,1.70255,1.69995,1.7023,487140000.0
2008-12-24 11:25:00,1.7022,1.70235,1.70085,1.7015,361800000.0
2008-12-24 11:30:00,1.7016,1.7019,1.7011,1.7019,320000000.0
2008-12-24 11:35:00,1.7019,1.7022,1.7016,1.7016,427200000.0
2008-12-24 11:40:00,1.7016,1.70245,1.7016,1.70235,291400000.0
2008-12-24 11:45:00,1.70235,1.7028,1.7017,1.7022,212800000.0
2008-12-24 11:50:00,1.7021,1.7031,1.7015,1.70275,313600000.0
2008-12-24 11:55:00,1.7028,1.7029,1.70125,1.70255,362600000.0
2008-12-24 12:00:00,1.70255,1.70325,1.70205,1.70245,321600000.0
2008-12-24 12:05:00,1.70245,1.70255,1.69545,1.69595,435200000.0
2008-12-24 12:10:00,1.69595,1.69795,1.6959,1.6978,253000000.0
2008-12-24 12:15:00,1.6978,1.6978,1.69565,1.6966,227800000.0
2008-12-24 12:20:00,1.6966,1.69785,1.6966,1.6977,307000000.0
2008-12-24 12:25:00,1.69775,1.69795,1.6973,1.69745,236200000.0
2008-12-24 12:30:00,1.69745,1.6983,1.6973,1.6976,152600000.0
2008-12-24 12:35:00,1.6976,1.6976,1.6976,1.6976,163200000.0
2008-12-24 12:40:00,1.6976,1.6976,1.6976,1.6976,99600000.0
2008-12-24 12:45:00,1.6976,1.6976,1.69585,1.69615,440600000.0
2008-12-24 12:50:00,1.6961,1.6971,1.696,1.6967,433600000.0
2008-12-24 12:55:00,1.6967,1.6974,1.6967,1.69705,171000000.0
2008-12-24 13:00:00,1.69705,1.6977,1.6967,1.6967,181600000.0
2008-12-24 13:05:00,1.6967,1.6968,1.6967,1.69675,95200000.0
2008-12-24 13:10:00,1.69675,1.7011,1.6965,1.6999,478400000.0
2008-12-24 13:15:00,1.70005,1.70005,1.698,1.699,434400000.0
2008-12-24 13:20:00,1.699,1.69915,1.6978,1.6978,243200000.0
2008-12-24 13:25:00,1.69765,1.6984,1.6967,1.69775,325800000.0
2008-12-24 13:30:00,1.6977,1.70245,1.69735,1.69985,302200000.0
2008-12-24 13:35:00,1.69965,1.70015,1.69785,1.6988,451200000.0
2008-12-24 13:40:00,1.69875,1.69975,1.69685,1.69725,433600000.0
2008-12-24 13:45:00,1.69725,1.69965,1.69655,1.6988,366600000.0
2008-12-24 13:50:00,1.69885,1.6996,1.6982,1.6986,369600000.0
2008-12-24 13:55:00,1.6996,1.70295,1.6994,1.70295,372000000.0
2008-12-24 14:00:00,1.70305,1.70305,1.7013,1.7018,297600000.0
2008-12-24 14:05:00,1.70185,1.7027,1.70095,1.7027,337600000.0
2008-12-24 14:10:00,1.7028,1.70545,1.70155,1.7027,298200000.0
2008-12-24 14:15:00,1.7027,1.70355,1.7027,1.7033,136200000.0
2008-12-24 14:20:00,1.6973,1.7033,1.6969,1.7001,61000000.0
2008-12-24 14:25:00,1.7001,1.7034,1.7001,1.70225,366200000.0
2008-12-24 14:30:00,1.7023,1.7032,1.7008,1.7016,319800000.0
2008-12-24 14:35:00,1.7018,1.70185,1.69695,1.698,349500000.0
2008-12-24 14:40:00,1.69795,1.7009,1.6973,1.6995,146000000.0
2008-12-24 14:45:00,1.6975,1.70165,1.6973,1.6992,156800000.0
2008-12-24 14:50:00,1.69915,1.7011,1.6982,1.70055,377600000.0
2008-12-24 14:55:00,1.7008,1.70185,1.6988,1.69895,253200000.0
2008-12-24 15:00:00,1.699,1.70045,1.69835,1.69835,200000000.0
2008-12-24 15:05:00,1.698,1.69915,1.6955,1.6962,289800000.0
2008-12-24 15:10:00,1.6959,1.6977,1.6959,1.6975,485200000.0
2008-12-24 15:15:00,1.6981,1.69845,1.69605,1.69715,400800000.0
2008-12-24 15:20:00,1.69715,1.6978,1.6967,1.697,491200000.0
2008-12-24 15:25:00,1.697,1.69755,1.6961,1.6965,436200000.0
2008-12-24 15:30:00,1.6965,1.69665,1.6954,1.69545,420800000.0
2008-12-24 15:35:00,1.69545,1.6984,1.69545,1.6969,508000000.0
2008-12-24 15:40:00,1.6969,1.6976,1.6958,1.69745,379200000.0
2008-12-24 15:45:00,1.69745,1.69865,1.6969,1.6972,367800000.0
2008-12-24 15:50:00,1.6972,1.69805,1.6972,1.6979,166200000.0
2008-12-24 15:55:00,1.6978,1.70045,1.69775,1.69915,310400000.0
2008-12-24 16:00:00,1.69915,1.6997,1.69835,1.69915,406800000.0
2008-12-24 16:05:00,1.69915,1.70055,1.6977,1.69885,501200000.0
2008-12-24 16:10:00,1.69885,1.69965,1.69725,1.69745,418000000.0
2008-12-24 16:15:00,1.69745,1.69885,1.6973,1.6987,259200000.0
2008-12-24 16:20:00,1.69865,1.6996,1.69755,1.6993,292000000.0
2008-12-24 16:25:00,1.6993,1.7007,1.6988,1.7007,444000000.0
2008-12-24 16:30:00,1.7005,1.70205,1.70045,1.70185,487400000.0
2008-12-24 16:35:00,1.7018,1.70355,1.70125,1.70195,435200000.0
2008-12-24 16:40:00,1.7021,1.70535,1.7021,1.7051,377600000.0
2008-12-24 16:45:00,1.7052,1.70585,1.7027,1.70275,460200000.0
2008-12-24 16:50:00,1.7027,1.70345,1.7011,1.70235,454400000.0
2008-12-24 16:55:00,1.70245,1.70495,1.7021,1.7025,310400000.0
2008-12-24 17:00:00,1.70245,1.7038,1.70115,1.70295,468200000.0
2008-12-24 17:05:00,1.70295,1.70535,1.7029,1.70535,293200000.0
2008-12-24 17:10:00,1.70525,1.70785,1.70505,1.70785,536600000.0
2008-12-24 17:15:00,1.7079,1.7082,1.70695,1.707,305600000.0
2008-12-24 17:20:00,1.7072,1.7074,1.7023,1.7023,447400000.0
2008-12-24 17:25:00,1.7023,1.703,1.69785,1.698,436200000.0
2008-12-24 17:30:00,1.69795,1.6996,1.6977,1.69935,351600000.0
2008-12-24 17:35:00,1.69935,1.70095,1.69925,1.7007,352800000.0
2008-12-24 17:40:00,1.70045,1.7015,1.6993,1.7003,330600000.0
2008-12-24 17:45:00,1.7003,1.701,1.6977,1.6999,153600000.0
2008-12-24 17:50:00,1.69985,1.6999,1.6986,1.69955,377600000.0
2008-12-24 17:55:00,1.69965,1.69995,1.69865,1.69925,363600000.0
2008-12-24 18:00:00,1.69915,1.70045,1.69915,1.69985,432000000.0
2008-12-24 18:05:00,1.69985,1.7006,1.6996,1.69995,476800000.0
2008-12-24 18:10:00,1.69995,1.70045,1.69935,1.70005,257600000.0
2008-12-24 18:15:00,1.7001,1.7009,1.69925,1.70055,262400000.0
2008-12-24 18:20:00,1.7006,1.7011,1.69975,1.70005,304000000.0
2008-12-24 18:25:00,1.70005,1.70025,1.6985,1.69865,403200000.0
2008-12-24 18:30:00,1.69855,1.7011,1.69845,1.7008,428200000.0
2008-12-24 18:35:00,1.7008,1.70095,1.69845,1.6989,295800000.0
2008-12-24 18:40:00,1.6989,1.6989,1.6969,1.6988,302000000.0
2008-12-24 18:45:00,1.6988,1.69925,1.6978,1.6982,131600000.0
2008-12-24 18:50:00,1.6982,1.6982,1.6955,1.6957,225500000.0
2008-12-24 18:55:00,1.6957,1.6959,1.691,1.69305,267600000.0
2008-12-24 19:00:00,1.69305,1.6957,1.69255,1.6953,316900000.0
2008-12-24 19:05:00,1.6956,1.6966,1.6947,1.69505,187200000.0
2008-12-24 19:10:00,1.69485,1.695,1.69235,1.6943,191800000.0
2008-12-24 19:15:00,1.69435,1.69525,1.6933,1.6934,180000000.0
2008-12-24 19:20:00,1.6934,1.6934,1.6911,1.6912,154800000.0
2008-12-24 19:25:00,1.6912,1.69175,1.6901,1.6903,283400000.0
2008-12-24 19:30:00,1.6903,1.69175,1.68975,1.6908,271200000.0
2008-12-24 19:35:00,1.6907,1.6907,1.6892,1.68965,210800000.0
2008-12-24 19:40:00,1.6896,1.6915,1.6893,1.6915,293600000.0
2008-12-24 19:45:00,1.69135,1.6923,1.69015,1.69025,193600000.0
2008-12-24 19:50:00,1.69015,1.69025,1.68675,1.6875,334800000.0
2008-12-24 19:55:00,1.6874,1.6892,1.68675,1.68865,475200000.0
2008-12-24 20:00:00,1.68865,1.69175,1.6878,1.69175,390800000.0
2008-12-24 20:05:00,1.69185,1.6944,1.6912,1.69415,236800000.0
2008-12-24 20:10:00,1.69415,1.69565,1.694,1.69565,118400000.0
2008-12-24 20:15:00,1.69575,1.69625,1.69485,1.69485,153600000.0
2008-12-24 20:20:00,1.6949,1.695,1.69225,1.69465,267400000.0
2008-12-24 20:25:00,1.69485,1.6953,1.6945,1.69495,152000000.0
2008-12-24 20:30:00,1.6953,1.6973,1.6953,1.6967,176800000.0
2008-12-24 20:35:00,1.6967,1.698,1.6964,1.69765,132800000.0
2008-12-24 20:40:00,1.69775,1.69875,1.6975,1.6985,115200000.0
2008-12-24 20:45:00,1.69865,1.69865,1.69745,1.6978,88000000.0
2008-12-24 20:50:00,1.6978,1.6978,1.6969,1.69715,118800000.0
2008-12-24 20:55:00,1.69715,1.69765,1.6971,1.6971,86400000.0
2008-12-24 21:00:00,1.6972,1.6988,1.697,1.6988,166200000.0
2008-12-24 21:05:00,1.69895,1.70755,1.69765,1.7051,354200000.0
2008-12-24 21:10:00,1.7049,1.70645,1.7038,1.70465,198400000.0
2008-12-24 21:15:00,1.7046,1.7051,1.7043,1.7044,137600000.0
2008-12-24 21:20:00,1.7044,1.70535,1.7033,1.70405,132800000.0
2008-12-24 21:25:00,1.7041,1.7047,1.70215,1.7028,172600000.0
2008-12-24 21:30:00,1.7028,1.70285,1.70135,1.70255,124000000.0
2008-12-24 21:35:00,1.70255,1.70275,1.7016,1.7016,117200000.0
2008-12-24 21:40:00,1.7016,1.7024,1.7016,1.7024,45200000.0
2008-12-24 21:45:00,1.70215,1.7031,1.7016,1.7031,86800000.0
2008-12-24 21:50:00,1.7031,1.7037,1.7027,1.70365,186000000.0
2008-12-24 21:55:00,1.7036,1.70415,1.70025,1.70025,143600000.0
2008-12-24 22:00:00,1.7022,1.703,1.7019,1.7028,40000000.0
2008-12-24 22:05:00,1.7028,1.70435,1.7026,1.7026,54400000.0
2008-12-24 22:10:00,1.7024,1.7032,1.7024,1.70285,25600000.0
2008-12-24 22:15:00,1.7027,1.7027,1.7023,1.7023,11200000.0
2008-12-24 22:20:00,1.7025,1.7025,1.70045,1.70055,25600000.0
2008-12-24 22:25:00,1.70045,1.70045,1.69905,1.7,28800000.0
2008-12-24 22:30:00,1.70005,1.70025,1.69825,1.6988,33600000.0
2008-12-24 22:35:00,1.6986,1.701,1.69855,1.7008,27200000.0
2008-12-24 22:40:00,1.701,1.7018,1.7004,1.7006,44800000.0
2008-12-24 22:45:00,1.7006,1.7006,1.6973,1.6984,57600000.0
2008-12-24 22:50:00,1.6982,1.70295,1.6982,1.70165,36800000.0
2008-12-24 22:55:00,1.7015,1.70195,1.70145,1.7017,14400000.0
2008-12-24 23:00:00,1.70195,1.702,1.69835,1.69835,38400000.0
2008-12-24 23:05:00,1.6983,1.6983,1.6983,1.6983,3200000.0
2008-12-24 23:10:00,1.6981,1.69885,1.6981,1.69885,36800000.0
2008-12-24 23:15:00,1.69895,1.69895,1.69825,1.69825,24000000.0
2008-12-24 23:20:00,1.6981,1.69845,1.69615,1.6968,43200000.0
2008-12-24 23:25:00,1.697,1.69955,1.697,1.6994,52800000.0
2008-12-24 23:30:00,1.69945,1.6997,1.6993,1.69945,35200000.0
2008-12-24 23:35:00,1.6995,1.6995,1.69925,1.69925,6600000.0
2008-12-24 23:40:00,1.69925,1.6995,1.6984,1.6984,46400000.0
2008-12-24 23:45:00,1.69835,1.6984,1.69805,1.69835,25600000.0
2008-12-24 23:50:00,1.6982,1.69865,1.6982,1.69865,19200000.0
2008-12-24 23:55:00,1.69855,1.6993,1.69745,1.69875,48000000.0
2008-12-25 00:00:00,1.6993,1.6993,1.6992,1.6992,3200000.0
2008-12-26 00:10:00,1.7007,1.7007,1.7007,1.7007,1600000.0
2008-12-26 00:15:00,1.7,1.7,1.7,1.7,1600000.0
2008-12-26 00:40:00,1.70035,1.7004,1.7002,1.7002,4800000.0
2008-12-26 00:45:00,1.7002,1.7002,1.6996,1.7002,11600000.0
2008-12-26 00:55:00,1.7004,1.7004,1.7004,1.7004,1600000.0
2008-12-26 01:00:00,1.70065,1.7008,1.7006,1.70075,17600000.0
2008-12-26 01:05:00,1.7012,1.7012,1.7008,1.7011,8000000.0
2008-12-26 01:30:00,1.70085,1.70085,1.70085,1.70085,1600000.0
2008-12-26 01:35:00,1.70085,1.70135,1.70085,1.7011,11200000.0
2008-12-26 01:40:00,1.70135,1.70135,1.7011,1.7012,17600000.0
2008-12-26 01:45:00,1.70135,1.7014,1.7011,1.7014,8000000.0
2008-12-26 01:50:00,1.7016,1.7016,1.7012,1.7013,19200000.0
2008-12-26 01:55:00,1.7012,1.7012,1.7012,1.7012,16000000.0
2008-12-26 02:00:00,1.7012,1.7014,1.701,1.70135,36800000.0
2008-12-26 02:05:00,1.7014,1.7016,1.70115,1.70135,53200000.0
2008-12-26 02:10:00,1.70125,1.7017,1.701,1.7016,35200000.0
2008-12-26 02:15:00,1.7016,1.70195,1.7015,1.70165,36800000.0
2008-12-26 02:20:00,1.7017,1.702,1.7017,1.702,30400000.0
2008-12-26 02:25:00,1.70195,1.7027,1.7019,1.7027,99200000.0
2008-12-26 02:30:00,1.70275,1.704,1.70275,1.7038,118400000.0
2008-12-26 02:35:00,1.70385,1.70445,1.703,1.70345,178200000.0
2008-12-26 02:40:00,1.7036,1.7036,1.703,1.7033,78400000.0
2008-12-26 02:45:00,1.70355,1.70495,1.70315,1.70495,167000000.0
2008-12-26 02:50:00,1.70485,1.70985,1.6991,1.70975,572860002.0
2008-12-26 02:55:00,1.70975,1.7105,1.6993,1.7095,146160000.0
2008-12-26 03:00:00,1.7094,1.7101,1.70805,1.70905,130200000.0
2008-12-26 03:05:00,1.70935,1.7102,1.7085,1.7093,139400000.0
2008-12-26 03:10:00,1.7093,1.70935,1.70815,1.70845,227400000.0
2008-12-26 03:15:00,1.7085,1.7085,1.7071,1.70825,160800000.0
2008-12-26 03:20:00,1.70825,1.709,1.70785,1.7089,192200000.0
2008-12-26 03:25:00,1.7088,1.70925,1.70845,1.7091,117200000.0
2008-12-26 03:30:00,1.70925,1.70935,1.7074,1.70795,87200000.0
2008-12-26 03:35:00,1.7081,1.71,1.7081,1.7092,136800000.0
2008-12-26 03:40:00,1.70945,1.71005,1.70935,1.70935,142200000.0
2008-12-26 03:45:00,1.70935,1.70935,1.7085,1.7085,212600000.0
2008-12-26 03:50:00,1.7085,1.71005,1.7085,1.70915,272800000.0
2008-12-26 03:55:00,1.70915,1.70965,1.70895,1.7095,147600000.0
2008-12-26 04:00:00,1.70945,1.70985,1.70945,1.7096,43200000.0
2008-12-26 04:05:00,1.7096,1.71,1.70935,1.70965,48000000.0
2008-12-26 04:10:00,1.70965,1.70965,1.70955,1.70965,14400000.0
2008-12-26 04:15:00,1.70965,1.70965,1.7092,1.7095,38400000.0
2008-12-26 04:20:00,1.7095,1.71,1.70915,1.7095,76800000.0
2008-12-26 04:25:00,1.7095,1.7095,1.70855,1.70915,75200000.0
2008-12-26 04:30:00,1.70885,1.7096,1.70875,1.70875,54400000.0
2008-12-26 04:35:00,1.7089,1.7095,1.70865,1.70915,112000000.0
2008-12-26 04:40:00,1.70915,1.70975,1.70915,1.70975,99200000.0
2008-12-26 04:45:00,1.70985,1.70985,1.7086,1.7093,101600000.0
2008-12-26 04:50:00,1.70905,1.70985,1.70905,1.7097,64800000.0
2008-12-26 04:55:00,1.7097,1.7097,1.709,1.7093,69200000.0
2008-12-26 05:00:00,1.7093,1.7094,1.7091,1.70915,44800000.0
2008-12-26 05:05:00,1.70915,1.7093,1.70815,1.70865,135200000.0
2008-12-26 05:10:00,1.7087,1.7097,1.70855,1.7097,77200000.0
2008-12-26 05:15:00,1.7097,1.7098,1.70925,1.7098,90200000.0
2008-12-26 05:20:00,1.7098,1.7108,1.70905,1.71065,327200000.0
2008-12-26 05:25:00,1.7107,1.7131,1.71045,1.7127,444300000.0
2008-12-26 05:30:00,1.7127,1.71435,1.7125,1.71275,341800000.0
2008-12-26 05:35:00,1.71275,1.71305,1.70945,1.7115,206600000.0
2008-12-26 05:45:00,1.7115,1.7115,1.7093,1.7115,36900000.0
2008-12-26 05:50:00,1.7115,1.7115,1.7115,1.7115,124800000.0
2008-12-26 05:55:00,1.7115,1.7115,1.70915,1.7115,64800000.0
2008-12-26 06:00:00,1.7115,1.7115,1.7115,1.7115,4800000.0
2008-12-26 06:05:00,1.7115,1.7115,1.7115,1.7115,60000000.0
2008-12-26 06:10:00,1.7115,1.7115,1.7115,1.7115,33600000.0
2008-12-26 06:15:00,1.7115,1.7115,1.7115,1.7115,9600000.0
2008-12-26 06:20:00,1.7115,1.7115,1.7114,1.7115,46400000.0
2008-12-26 06:25:00,1.7115,1.7115,1.7114,1.7115,29200000.0
2008-12-26 06:30:00,1.7115,1.7115,1.7113,1.7115,203600000.0
2008-12-26 06:35:00,1.7115,1.7115,1.70915,1.7113,126600000.0
2008-12-26 06:40:00,1.7113,1.7115,1.7089,1.7113,12000000.0
2008-12-26 06:45:00,1.7113,1.7115,1.70975,1.7115,54000000.0
2008-12-26 06:50:00,1.7115,1.7115,1.7095,1.7113,60400000.0
2008-12-26 06:55:00,1.70965,1.7115,1.70935,1.7114,100500000.0
2008-12-26 07:00:00,1.7095,1.7115,1.7089,1.7115,172200000.0
2008-12-26 07:05:00,1.7115,1.7115,1.7088,1.70925,103100000.0
2008-12-26 07:10:00,1.70925,1.7115,1.70925,1.7115,73600000.0
2008-12-26 07:15:00,1.7115,1.7115,1.7113,1.7115,68800000.0
2008-12-26 07:20:00,1.7115,1.71265,1.7115,1.7115,195600000.0
2008-12-26 07:25:00,1.71155,1.71305,1.7115,1.713,260200000.0
2008-12-26 07:30:00,1.71295,1.7137,1.7125,1.7125,246400000.0
2008-12-26 07:35:00,1.71275,1.7131,1.7124,1.71285,197800000.0
2008-12-26 07:40:00,1.71295,1.713,1.71195,1.71205,98100000.0
2008-12-26 07:45:00,1.71205,1.71255,1.71205,1.71245,62000000.0
2008-12-26 07:50:00,1.71245,1.71255,1.7121,1.71255,169200000.0
2008-12-26 07:55:00,1.71245,1.7133,1.7123,1.71235,192900000.0
2008-12-26 08:00:00,1.7124,1.71345,1.7121,1.71245,125200000.0
2008-12-26 08:05:00,1.7125,1.7127,1.7123,1.71245,138000000.0
2008-12-26 08:10:00,1.71245,1.71255,1.7117,1.71195,85600000.0
2008-12-26 08:15:00,1.7123,1.71255,1.71195,1.7125,53600000.0
2008-12-26 08:20:00,1.7125,1.7131,1.7123,1.7123,87600000.0
2008-12-26 08:25:00,1.7124,1.713,1.7123,1.7125,135600000.0
2008-12-26 08:30:00,1.7125,1.7131,1.71245,1.71245,173200000.0
2008-12-26 08:35:00,1.71245,1.7127,1.71245,1.7125,75600000.0
2008-12-26 08:40:00,1.71245,1.71245,1.7107,1.7107,104600000.0
2008-12-26 08:45:00,1.7107,1.71135,1.7071,1.7107,117800000.0
2008-12-26 08:50:00,1.7107,1.7107,1.7107,1.7107,45000000.0
2008-12-26 08:55:00,1.7107,1.7107,1.7107,1.7107,55800000.0
2008-12-26 09:00:00,1.7107,1.7107,1.7107,1.7107,25200000.0
2008-12-26 09:05:00,1.7107,1.7107,1.7107,1.7107,55800000.0
2008-12-26 09:10:00,1.7107,1.71075,1.7107,1.7107,46600000.0
2008-12-26 09:15:00,1.7107,1.7107,1.7107,1.7107,90000000.0
2008-12-26 09:20:00,1.7107,1.7107,1.7106,1.7107,138000000.0
2008-12-26 09:25:00,1.7107,1.7107,1.7068,1.7107,184200000.0
2008-12-26 09:30:00,1.7107,1.7107,1.7107,1.7107,147600000.0
2008-12-26 09:35:00,1.7107,1.7107,1.7107,1.7107,34200000.0
2008-12-26 09:40:00,1.7107,1.7107,1.7107,1.7107,32400000.0
2008-12-26 09:45:00,1.7107,1.7107,1.7107,1.7107,23400000.0
2008-12-26 09:50:00,1.7107,1.7107,1.7107,1.7107,73800000.0
2008-12-26 09:55:00,1.7107,1.7107,1.7107,1.7107,30600000.0
2008-12-26 10:00:00,1.7107,1.7107,1.7106,1.7107,50600000.0
2008-12-26 10:05:00,1.7107,1.7107,1.7107,1.7107,57600000.0
2008-12-26 10:10:00,1.7107,1.7107,1.7107,1.7107,86400000.0
2008-12-26 10:15:00,1.7107,1.7107,1.7076,1.7107,157600000.0
2008-12-26 10:20:00,1.7107,1.7107,1.7061,1.70695,123800000.0
2008-12-26 10:25:00,1.7069,1.7107,1.70655,1.7106,157200000.0
2008-12-26 10:30:00,1.7106,1.7107,1.7052,1.7052,246000000.0
2008-12-26 10:35:00,1.7053,1.70565,1.7051,1.7053,56000000.0
2008-12-26 10:40:00,1.70525,1.7095,1.70525,1.7094,75200000.0
2008-12-26 10:45:00,1.7095,1.71065,1.70835,1.71035,29600000.0
2008-12-26 10:50:00,1.7106,1.7148,1.7105,1.7131,86200000.0
2008-12-26 10:55:00,1.7131,1.7158,1.7131,1.71525,235000000.0
2008-12-26 11:00:00,1.7151,1.7151,1.7127,1.71325,116200000.0
2008-12-26 11:05:00,1.71285,1.7157,1.71255,1.71285,98400000.0
2008-12-26 11:10:00,1.7128,1.7132,1.7128,1.7132,17600000.0
2008-12-26 11:15:00,1.71315,1.7135,1.7131,1.7135,12800000.0
2008-12-26 11:20:00,1.7136,1.7136,1.7128,1.7128,24000000.0
2008-12-26 11:25:00,1.71265,1.71295,1.71265,1.7127,17600000.0
2008-12-26 11:30:00,1.7127,1.7131,1.7127,1.7128,22400000.0
2008-12-26 11:35:00,1.71295,1.71295,1.7125,1.71255,94400000.0
2008-12-26 11:40:00,1.7126,1.71305,1.7126,1.7129,60800000.0
2008-12-26 11:45:00,1.71295,1.7137,1.7129,1.71365,56000000.0
2008-12-26 11:50:00,1.7137,1.716,1.7137,1.7151,104000000.0
2008-12-26 11:55:00,1.715,1.7151,1.713,1.7137,23000000.0
2008-12-26 12:00:00,1.71375,1.7142,1.7122,1.7142,41600000.0
2008-12-26 12:05:00,1.71365,1.71365,1.7124,1.71265,106400000.0
2008-12-26 12:10:00,1.71275,1.713,1.71215,1.71235,33600000.0
2008-12-26 12:15:00,1.7123,1.7131,1.7123,1.71285,41600000.0
2008-12-26 12:20:00,1.71295,1.71295,1.7128,1.7128,24000000.0
2008-12-26 12:25:00,1.71285,1.713,1.7127,1.7127,32000000.0
2008-12-26 12:30:00,1.71275,1.7135,1.7127,1.71345,144000000.0
2008-12-26 12:35:00,1.71345,1.71355,1.71325,1.71345,40800000.0
2008-12-26 12:40:00,1.7133,1.71355,1.7102,1.7118,104600000.0
2008-12-26 12:45:00,1.7117,1.71305,1.711,1.71135,85200000.0
2008-12-26 12:50:00,1.7117,1.7132,1.7117,1.7121,35200000.0
2008-12-26 12:55:00,1.71215,1.71215,1.7111,1.7119,41600000.0
2008-12-26 13:00:00,1.71195,1.71335,1.71175,1.71235,43200000.0
2008-12-26 13:05:00,1.7124,1.71315,1.71175,1.71215,43200000.0
2008-12-26 13:10:00,1.712,1.71315,1.71175,1.71255,139200000.0
2008-12-26 13:15:00,1.7125,1.71475,1.7121,1.7147,232800000.0
2008-12-26 13:20:00,1.7147,1.71505,1.71395,1.7147,110400000.0
2008-12-26 13:25:00,1.7147,1.71505,1.7127,1.71465,81600000.0
2008-12-26 13:30:00,1.71475,1.71485,1.71305,1.71355,86400000.0
2008-12-26 13:35:00,1.71445,1.7148,1.71355,1.714,178400000.0
2008-12-26 13:40:00,1.71395,1.71405,1.7137,1.71385,36000000.0
2008-12-26 13:45:00,1.71375,1.71445,1.7124,1.7125,73600000.0
2008-12-26 13:50:00,1.71415,1.71415,1.7123,1.7127,43200000.0
2008-12-26 13:55:00,1.71275,1.71305,1.71245,1.71305,25600000.0
2008-12-26 14:00:00,1.71315,1.7133,1.7124,1.71325,24000000.0
2008-12-26 14:05:00,1.7132,1.7139,1.7131,1.71345,73600000.0
2008-12-26 14:10:00,1.71355,1.7138,1.7134,1.7138,12800000.0
2008-12-26 14:15:00,1.71355,1.71355,1.7132,1.7132,46400000.0
2008-12-26 14:20:00,1.7132,1.7135,1.7131,1.71325,86400000.0
2008-12-26 14:25:00,1.71345,1.7138,1.71335,1.71365,96800000.0
2008-12-26 14:30:00,1.71355,1.7162,1.71335,1.71365,46400000.0
2008-12-26 14:35:00,1.7138,1.71405,1.7129,1.71315,102400000.0
2008-12-26 14:40:00,1.71325,1.71335,1.7127,1.7127,123200000.0
2008-12-26 14:45:00,1.71295,1.71315,1.71295,1.71315,24800000.0
2008-12-26 14:50:00,1.7131,1.71375,1.713,1.7137,31200000.0
2008-12-26 14:55:00,1.7138,1.71395,1.71335,1.7138,108200000.0
2008-12-26 15:00:00,1.71375,1.71405,1.7133,1.71375,124800000.0
2008-12-26 15:05:00,1.71375,1.7195,1.71355,1.7138,166400000.0
2008-12-26 15:10:00,1.71395,1.71465,1.71395,1.7146,128400000.0
2008-12-26 15:15:00,1.71445,1.71505,1.71425,1.71445,146400000.0
2008-12-26 15:20:00,1.7144,1.71565,1.71425,1.7153,186400000.0
2008-12-26 15:25:00,1.7153,1.71585,1.7146,1.7156,424800000.0
2008-12-26 15:30:00,1.7156,1.7168,1.71535,1.71665,371200000.0
2008-12-26 15:35:00,1.71665,1.7173,1.71555,1.717,399200000.0
2008-12-26 15:40:00,1.717,1.71735,1.71635,1.71675,216000000.0
2008-12-26 15:45:00,1.71675,1.71805,1.7163,1.718,278400000.0
2008-12-26 15:50:00,1.718,1.71875,1.718,1.71875,316000000.0
2008-12-26 15:55:00,1.71875,1.7212,1.71875,1.72005,575200000.0
2008-12-26 16:00:00,1.72005,1.72005,1.71815,1.7186,751400000.0
2008-12-26 16:05:00,1.71865,1.7202,1.71865,1.71965,336000000.0
2008-12-26 16:10:00,1.7196,1.7207,1.71835,1.72015,290600000.0
2008-12-26 16:15:00,1.72015,1.7209,1.7194,1.71975,350200000.0
2008-12-26 16:20:00,1.71975,1.72025,1.7181,1.71815,289400000.0
2008-12-26 16:25:00,1.7181,1.7196,1.7171,1.71725,251400000.0
2008-12-26 16:30:00,1.71705,1.7183,1.7159,1.7161,444600000.0
2008-12-26 16:35:00,1.7161,1.7162,1.712,1.71235,219400000.0
2008-12-26 16:40:00,1.7122,1.7144,1.7117,1.7139,225600000.0
2008-12-26 16:45:00,1.71385,1.7154,1.7132,1.7151,371200000.0
2008-12-26 16:50:00,1.7151,1.71575,1.7151,1.7155,298000000.0
2008-12-26 16:55:00,1.7156,1.71655,1.7156,1.7165,263400000.0
2008-12-26 17:00:00,1.71645,1.7167,1.71485,1.71485,380800000.0
2008-12-26 17:05:00,1.7149,1.71545,1.71485,1.71495,224000000.0
2008-12-26 17:10:00,1.71505,1.7161,1.7148,1.71565,374000000.0
2008-12-26 17:15:00,1.71555,1.7171,1.7154,1.7169,274600000.0
2008-12-26 17:20:00,1.71675,1.71695,1.7161,1.7164,375600000.0
2008-12-26 17:25:00,1.71635,1.71665,1.71595,1.7163,208800000.0
2008-12-26 17:30:00,1.71625,1.71715,1.7162,1.7166,336600000.0
2008-12-26 17:35:00,1.71655,1.71685,1.71495,1.71515,372800000.0
2008-12-26 17:40:00,1.71515,1.7158,1.7143,1.7158,486200000.0
2008-12-26 17:45:00,1.7158,1.7164,1.71555,1.71565,383600000.0
2008-12-26 17:50:00,1.71575,1.7159,1.7144,1.71455,346400000.0
2008-12-26 17:55:00,1.71455,1.71555,1.71355,1.7155,271600000.0
2008-12-26 18:00:00,1.7155,1.71565,1.71495,1.7152,335600000.0
2008-12-26 18:05:00,1.71515,1.71535,1.71415,1.71465,317200000.0
2008-12-26 18:10:00,1.7145,1.71475,1.71415,1.71465,148800000.0
2008-12-26 18:15:00,1.7147,1.7148,1.71465,1.7147,63200000.0
2008-12-26 18:20:00,1.7147,1.71495,1.71345,1.71345,78400000.0
2008-12-26 18:25:00,1.71385,1.71435,1.71265,1.71275,191200000.0
2008-12-26 18:30:00,1.71265,1.7133,1.71255,1.71305,156800000.0
2008-12-26 18:35:00,1.71335,1.71345,1.71215,1.7123,142000000.0
2008-12-26 18:40:00,1.71235,1.71295,1.71235,1.71275,66400000.0
2008-12-26 18:45:00,1.71275,1.71375,1.7126,1.71375,120800000.0
2008-12-26 18:50:00,1.7138,1.71445,1.7135,1.7143,122800000.0
2008-12-26 18:55:00,1.71425,1.7157,1.71375,1.7157,147800000.0
2008-12-26 19:00:00,1.7154,1.71675,1.71485,1.71675,222600000.0
2008-12-26 19:05:00,1.71675,1.717,1.7161,1.717,180600000.0
2008-12-26 19:10:00,1.71695,1.718,1.71645,1.718,152800000.0
2008-12-26 19:15:00,1.7179,1.7182,1.71725,1.7178,171800000.0
2008-12-26 19:20:00,1.7178,1.71825,1.7175,1.71805,105200000.0
2008-12-26 19:25:00,1.71805,1.71835,1.71735,1.71765,129600000.0
2008-12-26 19:30:00,1.71765,1.71765,1.71615,1.7166,135400000.0
2008-12-26 19:35:00,1.71655,1.71715,1.71655,1.7169,46800000.0
2008-12-26 19:40:00,1.7143,1.719,1.7137,1.71875,127800000.0
2008-12-26 19:45:00,1.71875,1.7191,1.715,1.71845,100800000.0
2008-12-26 19:50:00,1.7149,1.7189,1.7146,1.7186,102800000.0
2008-12-26 19:55:00,1.7185,1.71935,1.7184,1.71865,141800000.0
2008-12-26 20:00:00,1.71865,1.71865,1.7171,1.71745,90200000.0
2008-12-26 20:05:00,1.7174,1.71815,1.71735,1.71815,54400000.0
2008-12-26 20:10:00,1.71815,1.7183,1.7163,1.7168,413400000.0
2008-12-26 20:15:00,1.7168,1.7182,1.7164,1.71655,63000000.0
2008-12-26 20:20:00,1.7166,1.7171,1.71555,1.7162,131800000.0
2008-12-26 20:25:00,1.71625,1.7173,1.7155,1.71565,167600000.0
2008-12-26 20:30:00,1.7157,1.71575,1.7151,1.7151,75200000.0
2008-12-26 20:35:00,1.7151,1.719,1.71455,1.7188,70000000.0
2008-12-26 20:40:00,1.71495,1.71595,1.7148,1.71595,91000000.0
2008-12-26 20:45:00,1.7187,1.7187,1.71585,1.71615,52800000.0
2008-12-26 20:50:00,1.7185,1.7186,1.71495,1.7155,133600000.0
2008-12-26 20:55:00,1.7156,1.7184,1.7154,1.71595,46400000.0
2008-12-26 21:00:00,1.71595,1.71795,1.71595,1.7179,99000000.0
2008-12-26 21:05:00,1.7179,1.7179,1.7164,1.7176,84800000.0
2008-12-26 21:10:00,1.7177,1.7187,1.7177,1.71815,92400000.0
2008-12-26 21:15:00,1.7184,1.7194,1.71635,1.7172,183600000.0
2008-12-26 21:20:00,1.7172,1.7172,1.71545,1.71635,149200000.0
2008-12-26 21:25:00,1.7163,1.7186,1.7163,1.71845,158800000.0
2008-12-26 21:30:00,1.71845,1.7191,1.71825,1.71865,115200000.0
2008-12-26 21:35:00,1.71865,1.72095,1.7181,1.7196,222000000.0
2008-12-26 21:40:00,1.7196,1.71985,1.7172,1.71955,124400000.0
2008-12-26 21:45:00,1.7195,1.7197,1.71905,1.7193,55400000.0
2008-12-26 21:50:00,1.71935,1.71935,1.7186,1.7187,73600000.0
2008-12-26 21:55:00,1.7188,1.71905,1.7171,1.7184,294200000.0
2008-12-26 22:00:00,1.7184,1.71865,1.7162,1.7163,200000000.0
2008-12-26 22:05:00,1.71645,1.71655,1.7156,1.71565,88400000.0
2008-12-26 22:10:00,1.7156,1.71565,1.7138,1.7145,173800000.0
2008-12-26 22:15:00,1.7145,1.7167,1.71445,1.7149,27200000.0
2008-12-26 22:20:00,1.7149,1.71755,1.71445,1.717,153200000.0
2008-12-26 22:25:00,1.7172,1.7195,1.7168,1.7188,239400000.0
2008-12-26 22:30:00,1.71875,1.7191,1.7138,1.7138,65600000.0
2008-12-26 22:35:00,1.7184,1.71865,1.7184,1.71865,30400000.0
2008-12-26 22:40:00,1.71865,1.71865,1.71805,1.71815,70000000.0
2008-12-26 22:45:00,1.7182,1.71845,1.71745,1.71765,76800000.0
2008-12-26 22:50:00,1.7175,1.7176,1.7134,1.71695,64400000.0
2008-12-26 22:55:00,1.71715,1.7174,1.71645,1.71705,123200000.0
2008-12-26 23:00:00,1.71675,1.7181,1.7167,1.7181,28800000.0
2008-12-26 23:05:00,1.71815,1.7185,1.7175,1.7176,81600000.0
2008-12-26 23:10:00,1.7177,1.718,1.71665,1.71715,44800000.0
2008-12-26 23:15:00,1.717,1.7173,1.71615,1.71615,49600000.0
2008-12-26 23:20:00,1.71605,1.7164,1.71565,1.71615,57600000.0
2008-12-26 23:25:00,1.71615,1.7166,1.71385,1.71465,203200000.0
2008-12-26 23:30:00,1.71445,1.7154,1.71425,1.7146,81600000.0
2008-12-26 23:35:00,1.7143,1.7144,1.7138,1.71395,48000000.0
2008-12-26 23:40:00,1.714,1.71405,1.71195,1.7122,123200000.0
2008-12-26 23:45:00,1.71255,1.7147,1.7125,1.7147,46400000.0
2008-12-26 23:50:00,1.715,1.715,1.7131,1.71415,67200000.0
2008-12-26 23:55:00,1.71425,1.71425,1.7106,1.71215,104000000.0
2008-12-29 00:00:00,1.7165,1.7165,1.71475,1.7163,19000000.0
2008-12-29 00:05:00,1.7149,1.7192,1.71465,1.7188,17000000.0
2008-12-29 00:10:00,1.7149,1.71625,1.71475,1.7162,15200000.0
2008-12-29 00:15:00,1.71485,1.7165,1.71475,1.7165,29200000.0
2008-12-29 00:20:00,1.71655,1.71655,1.71505,1.71535,22400000.0
2008-12-29 00:25:00,1.7155,1.71645,1.71515,1.71525,30000000.0
2008-12-29 00:30:00,1.7155,1.71785,1.71545,1.71695,78000000.0
2008-12-29 00:35:00,1.71695,1.71775,1.71675,1.7176,80000000.0
2008-12-29 00:40:00,1.7176,1.7187,1.7169,1.71835,115000000.0
2008-12-29 00:45:00,1.71835,1.7188,1.7168,1.7178,132000000.0
2008-12-29 00:50:00,1.7178,1.7184,1.71635,1.7182,38000000.0
2008-12-29 00:55:00,1.7183,1.7183,1.717,1.7182,29600000.0
2008-12-29 01:00:00,1.7182,1.7182,1.7169,1.71795,57600000.0
2008-12-29 01:05:00,1.71785,1.72115,1.71785,1.72065,259200000.0
2008-12-29 01:10:00,1.72065,1.7207,1.71855,1.71925,187200000.0
2008-12-29 01:15:00,1.7194,1.7199,1.7167,1.71685,324000000.0
2008-12-29 01:20:00,1.71685,1.71695,1.7161,1.71695,131200000.0
2008-12-29 01:25:00,1.717,1.7172,1.71495,1.71495,124400000.0
2008-12-29 01:30:00,1.7158,1.7168,1.7146,1.7153,248800000.0
2008-12-29 01:35:00,1.7153,1.71625,1.7152,1.71615,203600000.0
2008-12-29 01:40:00,1.7163,1.7164,1.7138,1.715,272600000.0
2008-12-29 01:45:00,1.71515,1.71605,1.7139,1.71415,211600000.0
2008-12-29 01:50:00,1.71415,1.7143,1.7136,1.7143,242000000.0
2008-12-29 01:55:00,1.7143,1.7143,1.71335,1.71355,206400000.0
2008-12-29 02:00:00,1.71355,1.7146,1.71245,1.71245,150800000.0
2008-12-29 02:05:00,1.71245,1.71295,1.7122,1.71235,155200000.0
2008-12-29 02:10:00,1.71235,1.71255,1.7122,1.71255,79200000.0
2008-12-29 02:15:00,1.7125,1.7148,1.7125,1.7145,205200000.0
2008-12-29 02:20:00,1.7146,1.7153,1.71425,1.71505,116000000.0
2008-12-29 02:25:00,1.71505,1.7167,1.7138,1.7157,352800000.0
2008-12-29 02:30:00,1.7157,1.7167,1.71425,1.71645,339200000.0
2008-12-29 02:35:00,1.71645,1.7173,1.7151,1.7155,257600000.0
2008-12-29 02:40:00,1.71545,1.71575,1.715,1.7155,377600000.0
2008-12-29 02:45:00,1.7155,1.71575,1.7137,1.7137,345600000.0
2008-12-29 02:50:00,1.7137,1.71455,1.7137,1.71415,492600000.0
2008-12-29 02:55:00,1.7143,1.71475,1.7137,1.71405,345800000.0
2008-12-29 03:00:00,1.7141,1.71545,1.71395,1.7147,579200000.0
2008-12-29 03:05:00,1.7154,1.71665,1.71435,1.7151,439000000.0
2008-12-29 03:10:00,1.7151,1.71515,1.7148,1.71495,316400000.0
2008-12-29 03:15:00,1.7149,1.715,1.7127,1.7148,192400000.0
2008-12-29 03:20:00,1.7148,1.7148,1.7147,1.7148,103800000.0
2008-12-29 03:25:00,1.7148,1.7148,1.7148,1.7148,139000000.0
2008-12-29 03:30:00,1.7148,1.71535,1.71,1.7102,317800000.0
2008-12-29 03:35:00,1.7101,1.7121,1.70975,1.7114,481400000.0
2008-12-29 03:40:00,1.7114,1.71155,1.7095,1.70995,260800000.0
2008-12-29 03:45:00,1.7099,1.71075,1.7099,1.7105,180800000.0
2008-12-29 03:50:00,1.71055,1.7117,1.7105,1.71105,203200000.0
2008-12-29 03:55:00,1.711,1.7137,1.71095,1.7125,405200000.0
2008-12-29 04:00:00,1.71245,1.713,1.7117,1.71295,247800000.0
2008-12-29 04:05:00,1.71295,1.71305,1.7119,1.7122,139200000.0
2008-12-29 04:10:00,1.71225,1.7128,1.7118,1.71255,128600000.0
2008-12-29 04:15:00,1.7125,1.713,1.7118,1.7118,216000000.0
2008-12-29 04:20:00,1.7117,1.71285,1.7111,1.71265,233600000.0
2008-12-29 04:25:00,1.7127,1.7127,1.71195,1.7121,169000000.0
2008-12-29 04:30:00,1.71215,1.71415,1.71205,1.71405,171800000.0
2008-12-29 04:35:00,1.7141,1.71545,1.7141,1.71465,146000000.0
2008-12-29 04:40:00,1.71475,1.71555,1.71445,1.7149,219600000.0
2008-12-29 04:45:00,1.7148,1.71625,1.71465,1.7158,166200000.0
2008-12-29 04:50:00,1.71585,1.7165,1.71575,1.7163,105600000.0
2008-12-29 04:55:00,1.71635,1.7164,1.71545,1.7156,101800000.0
2008-12-29 05:00:00,1.7156,1.7166,1.714,1.7143,91200000.0
2008-12-29 05:05:00,1.71625,1.7168,1.71435,1.71435,142800000.0
2008-12-29 05:10:00,1.7143,1.717,1.7141,1.7149,303000000.0
2008-12-29 05:15:00,1.7149,1.7151,1.7147,1.7147,686400000.0
2008-12-29 05:20:00,1.7147,1.7163,1.7147,1.71505,132800000.0
2008-12-29 05:25:00,1.71495,1.7161,1.7147,1.716,153600000.0
2008-12-29 05:30:00,1.7147,1.716,1.7147,1.7147,104000000.0
2008-12-29 05:35:00,1.7147,1.71505,1.7147,1.7148,258200000.0
2008-12-29 05:40:00,1.71475,1.7166,1.71475,1.71655,158200000.0
2008-12-29 05:45:00,1.7166,1.7166,1.71475,1.7154,116200000.0
2008-12-29 05:50:00,1.71535,1.7164,1.71515,1.7164,107200000.0
2008-12-29 05:55:00,1.7164,1.7164,1.7151,1.7156,80000000.0
2008-12-29 06:00:00,1.7157,1.71615,1.7139,1.71535,145600000.0
2008-12-29 06:05:00,1.71545,1.72125,1.7153,1.7187,306800000.0
2008-12-29 06:10:00,1.71785,1.7187,1.7172,1.7175,379200000.0
2008-12-29 06:15:00,1.7176,1.71885,1.71715,1.7187,678400000.0
2008-12-29 06:20:00,1.7187,1.7187,1.71755,1.71785,487200000.0
2008-12-29 06:25:00,1.71755,1.7187,1.71745,1.71765,410400000.0
2008-12-29 06:30:00,1.71765,1.71775,1.71725,1.7175,97600000.0
2008-12-29 06:35:00,1.71755,1.7177,1.7171,1.7175,113600000.0
2008-12-29 06:40:00,1.71755,1.71755,1.71595,1.71655,227200000.0
2008-12-29 06:45:00,1.71645,1.71685,1.71585,1.7168,141800000.0
2008-12-29 06:50:00,1.71675,1.7169,1.71545,1.71545,89000000.0
2008-12-29 06:55:00,1.71545,1.71585,1.71385,1.71385,220200000.0
2008-12-29 07:00:00,1.71375,1.7145,1.7133,1.71395,171600000.0
2008-12-29 07:05:00,1.7154,1.71585,1.7154,1.71575,88000000.0
2008-12-29 07:10:00,1.7158,1.71635,1.7157,1.71575,129600000.0
2008-12-29 07:15:00,1.71575,1.71665,1.7155,1.7162,174400000.0
2008-12-29 07:20:00,1.7161,1.71715,1.71575,1.71685,260800000.0
2008-12-29 07:25:00,1.71685,1.71715,1.7156,1.71635,251200000.0
2008-12-29 07:30:00,1.7163,1.71805,1.7163,1.71755,386400000.0
2008-12-29 07:35:00,1.71755,1.71775,1.71585,1.71585,246400000.0
2008-12-29 07:40:00,1.71585,1.7162,1.7158,1.7158,81600000.0
2008-12-29 07:45:00,1.71585,1.7171,1.7158,1.7165,198400000.0
2008-12-29 07:50:00,1.7168,1.71745,1.71645,1.71715,329800000.0
2008-12-29 07:55:00,1.7171,1.7185,1.7168,1.7182,419000000.0
2008-12-29 08:00:00,1.7182,1.71995,1.71715,1.7196,415400000.0
2008-12-29 08:05:00,1.7196,1.72045,1.7187,1.72045,323200000.0
2008-12-29 08:10:00,1.7203,1.7217,1.7193,1.72035,346800000.0
2008-12-29 08:15:00,1.72025,1.7211,1.7183,1.71865,414400000.0
2008-12-29 08:20:00,1.71865,1.7194,1.717,1.7172,312000000.0
2008-12-29 08:25:00,1.7172,1.7185,1.7171,1.71715,394200000.0
2008-12-29 08:30:00,1.71715,1.7181,1.7169,1.717,557000000.0
2008-12-29 08:35:00,1.717,1.71725,1.7161,1.7162,358000000.0
2008-12-29 08:40:00,1.7162,1.71775,1.7161,1.71675,465000000.0
2008-12-29 08:45:00,1.7169,1.7174,1.7165,1.717,86400000.0
2008-12-29 08:50:00,1.71705,1.7179,1.71645,1.7166,161800000.0
2008-12-29 08:55:00,1.71655,1.7172,1.716,1.716,248600000.0
2008-12-29 09:00:00,1.7158,1.71815,1.7158,1.71765,343400000.0
2008-12-29 09:05:00,1.71775,1.72095,1.71765,1.72015,488700000.0
2008-12-29 09:10:00,1.7197,1.7217,1.7195,1.71995,505300000.0
2008-12-29 09:15:00,1.72,1.72075,1.71985,1.71995,317200000.0
2008-12-29 09:20:00,1.7199,1.7207,1.719,1.7203,422400000.0
2008-12-29 09:25:00,1.7203,1.7204,1.7184,1.7196,344000000.0
2008-12-29 09:30:00,1.71925,1.72105,1.7183,1.71995,271400000.0
2008-12-29 09:35:00,1.71995,1.7242,1.71995,1.7239,507700000.0
2008-12-29 09:40:00,1.7239,1.725,1.7228,1.72415,471400000.0
2008-12-29 09:45:00,1.72415,1.72425,1.7224,1.7234,953200000.0
2008-12-29 09:50:00,1.72375,1.7251,1.7234,1.7245,597200000.0
2008-12-29 09:55:00,1.7245,1.7257,1.72215,1.72525,533000000.0
2008-12-29 10:00:00,1.72525,1.72695,1.7237,1.7246,496800000.0
2008-12-29 10:05:00,1.72465,1.72505,1.72215,1.7237,436800000.0
2008-12-29 10:10:00,1.72375,1.72475,1.7224,1.72365,384200000.0
2008-12-29 10:15:00,1.72365,1.72695,1.722,1.7255,397800000.0
2008-12-29 10:20:00,1.72545,1.7279,1.72545,1.7255,408400000.0
2008-12-29 10:25:00,1.72555,1.7257,1.72365,1.72385,595600000.0
2008-12-29 10:30:00,1.72375,1.72625,1.7232,1.7259,610600000.0
2008-12-29 10:35:00,1.72595,1.72615,1.7254,1.7254,313600000.0
2008-12-29 10:40:00,1.7254,1.7267,1.7249,1.7262,413000000.0
2008-12-29 10:45:00,1.7261,1.72685,1.72595,1.72635,497800000.0
2008-12-29 10:50:00,1.72625,1.72775,1.72595,1.7268,323400000.0
2008-12-29 10:55:00,1.7268,1.72795,1.72575,1.72795,521600000.0
2008-12-29 11:00:00,1.7287,1.7306,1.72745,1.73055,493200000.0
2008-12-29 11:05:00,1.73065,1.7326,1.7306,1.73235,344600000.0
2008-12-29 11:10:00,1.73235,1.74085,1.73235,1.7378,599000000.0
2008-12-29 11:15:00,1.7378,1.74005,1.736,1.7376,450240000.0
2008-12-29 11:20:00,1.73765,1.7403,1.7338,1.73555,513800000.0
2008-12-29 11:25:00,1.73545,1.7367,1.7351,1.7358,577600000.0
2008-12-29 11:30:00,1.73555,1.73585,1.73425,1.73555,335000000.0
2008-12-29 11:35:00,1.73555,1.738,1.73515,1.7363,811000000.0
2008-12-29 11:40:00,1.7364,1.73995,1.7364,1.7395,660200000.0
2008-12-29 11:45:00,1.7396,1.73975,1.7372,1.7381,776800000.0
2008-12-29 11:50:00,1.7381,1.7394,1.7369,1.7369,598000000.0
2008-12-29 11:55:00,1.7369,1.73755,1.73545,1.7363,428000000.0
2008-12-29 12:00:00,1.7364,1.73705,1.7339,1.73585,472300000.0
2008-12-29 12:05:00,1.73585,1.7367,1.7339,1.7359,576200000.0
2008-12-29 12:10:00,1.7359,1.7374,1.73555,1.73625,457000000.0
2008-12-29 12:15:00,1.73625,1.73805,1.73615,1.7371,498400000.0
2008-12-29 12:20:00,1.7374,1.73925,1.73695,1.7387,430000000.0
2008-12-29 12:25:00,1.7387,1.74295,1.73845,1.74205,466000000.0
2008-12-29 12:30:00,1.74205,1.7435,1.74075,1.7413,686800000.0
2008-12-29 12:35:00,1.74145,1.7458,1.74115,1.74485,745400000.0
2008-12-29 12:40:00,1.7449,1.7451,1.74225,1.7427,464600000.0
2008-12-29 12:45:00,1.7426,1.7435,1.7394,1.73985,576200000.0
2008-12-29 12:50:00,1.7398,1.7439,1.7397,1.74255,538600000.0
2008-12-29 12:55:00,1.7426,1.7473,1.7426,1.74545,756400000.0
2008-12-29 13:00:00,1.74565,1.7464,1.745,1.74595,412200000.0
2008-12-29 13:05:00,1.7459,1.747,1.74455,1.7459,517800000.0
2008-12-29 13:10:00,1.74595,1.7477,1.7449,1.74725,497100000.0
2008-12-29 13:15:00,1.74725,1.7486,1.74615,1.7478,644000000.0
2008-12-29 13:20:00,1.7478,1.7479,1.745,1.74725,536200000.0
2008-12-29 13:25:00,1.7475,1.75035,1.7473,1.7492,435600000.0
2008-12-29 13:30:00,1.74915,1.74925,1.74685,1.7472,444200000.0
2008-12-29 13:35:00,1.7473,1.7493,1.7471,1.74865,931600000.0
2008-12-29 13:40:00,1.74875,1.7497,1.74855,1.74915,376300000.0
2008-12-29 13:45:00,1.74885,1.7493,1.7481,1.7481,635600000.0
2008-12-29 13:50:00,1.74805,1.7491,1.74675,1.74855,581200000.0
2008-12-29 13:55:00,1.74855,1.75075,1.7468,1.7491,585400000.0
2008-12-29 14:00:00,1.7491,1.74955,1.7481,1.74945,328200000.0
2008-12-29 14:05:00,1.74945,1.75,1.7488,1.7498,365000000.0
2008-12-29 14:10:00,1.7499,1.74995,1.7481,1.7481,478400000.0
2008-12-29 14:15:00,1.74815,1.74825,1.7447,1.7452,671200000.0
2008-12-29 14:20:00,1.7452,1.74555,1.74345,1.744,623600000.0
2008-12-29 14:25:00,1.744,1.74475,1.744,1.7442,466800000.0
2008-12-29 14:30:00,1.7441,1.7467,1.7425,1.74295,717900000.0
2008-12-29 14:35:00,1.74295,1.7457,1.74265,1.7435,620000000.0
2008-12-29 14:40:00,1.74345,1.744,1.7431,1.7433,312800000.0
2008-12-29 14:45:00,1.7433,1.74345,1.7401,1.74095,475100000.0
2008-12-29 14:50:00,1.74105,1.74105,1.7354,1.7362,475200000.0
2008-12-29 14:55:00,1.73615,1.7402,1.7361,1.73675,572200000.0
2008-12-29 15:00:00,1.7368,1.74365,1.73635,1.74225,835600000.0
2008-12-29 15:05:00,1.7422,1.74405,1.7397,1.74035,672800000.0
2008-12-29 15:10:00,1.74035,1.74115,1.73965,1.7406,682600000.0
2008-12-29 15:15:00,1.7403,1.74165,1.73905,1.73905,748200000.0
2008-12-29 15:20:00,1.739,1.7396,1.73785,1.7386,699200000.0
2008-12-29 15:25:00,1.7387,1.74065,1.7378,1.7387,866000000.0
2008-12-29 15:30:00,1.7387,1.73935,1.738,1.7383,483200000.0
2008-12-29 15:35:00,1.7393,1.74045,1.7383,1.7397,528600000.0
2008-12-29 15:40:00,1.73975,1.74215,1.73955,1.74175,641200000.0
2008-12-29 15:45:00,1.74175,1.74325,1.74,1.74025,745400000.0
2008-12-29 15:50:00,1.74015,1.742,1.7393,1.7397,737400000.0
2008-12-29 15:55:00,1.7397,1.7417,1.73965,1.74125,578940000.0
2008-12-29 16:00:00,1.7414,1.74235,1.74125,1.74215,545200000.0
2008-12-29 16:05:00,1.74215,1.74355,1.7411,1.7429,936400000.0
2008-12-29 16:10:00,1.7429,1.7433,1.74175,1.743,463000000.0
2008-12-29 16:15:00,1.74305,1.74455,1.742,1.74305,484200000.0
2008-12-29 16:20:00,1.74305,1.74545,1.74235,1.7449,732600000.0
2008-12-29 16:25:00,1.7448,1.7455,1.7435,1.7448,516000000.0
2008-12-29 16:30:00,1.7448,1.74585,1.74325,1.744,549400000.0
2008-12-29 16:35:00,1.744,1.744,1.74145,1.7435,655400000.0
2008-12-29 16:40:00,1.7434,1.7434,1.742,1.742,457800000.0
2008-12-29 16:45:00,1.74165,1.74165,1.7374,1.73775,652000000.0
2008-12-29 16:50:00,1.73775,1.7387,1.7357,1.73705,757600000.0
2008-12-29 16:55:00,1.737,1.73915,1.7368,1.73895,505000000.0
2008-12-29 17:00:00,1.73895,1.7394,1.7373,1.7379,674600000.0
2008-12-29 17:05:00,1.73825,1.7386,1.7347,1.737,774200000.0
2008-12-29 17:10:00,1.737,1.73915,1.736,1.7383,699800000.0
2008-12-29 17:15:00,1.73835,1.73885,1.73685,1.7372,608800000.0
2008-12-29 17:20:00,1.7372,1.73785,1.734,1.7343,747200000.0
2008-12-29 17:25:00,1.73445,1.7355,1.7327,1.7352,834000000.0
2008-12-29 17:30:00,1.7352,1.73535,1.7329,1.7333,839900000.0
2008-12-29 17:35:00,1.73325,1.7337,1.73185,1.73195,606800000.0
2008-12-29 17:40:00,1.7319,1.7367,1.7319,1.73455,675800000.0
2008-12-29 17:45:00,1.73465,1.7347,1.73295,1.7342,734800000.0
2008-12-29 17:50:00,1.7341,1.7362,1.73395,1.73515,437200000.0
2008-12-29 17:55:00,1.73515,1.7405,1.7348,1.7389,680000000.0
2008-12-29 18:00:00,1.73865,1.739,1.7351,1.73685,827600000.0
2008-12-29 18:05:00,1.7372,1.7376,1.7358,1.73715,733600000.0
2008-12-29 18:10:00,1.73715,1.73725,1.73525,1.7358,621200000.0
2008-12-29 18:15:00,1.73545,1.7359,1.7338,1.7348,824600000.0
2008-12-29 18:20:00,1.7348,1.7348,1.73275,1.7339,716400000.0
2008-12-29 18:25:00,1.734,1.73665,1.73315,1.7362,462400000.0
2008-12-29 18:30:00,1.7362,1.73665,1.73175,1.7322,720900000.0
2008-12-29 18:35:00,1.73215,1.734,1.7298,1.72985,751300000.0
2008-12-29 18:40:00,1.72985,1.73105,1.72775,1.73105,655600000.0
2008-12-29 18:45:00,1.7312,1.73155,1.7283,1.72855,618800000.0
2008-12-29 18:50:00,1.7285,1.73145,1.72815,1.73125,513000000.0
2008-12-29 18:55:00,1.7315,1.7322,1.73015,1.7315,458600000.0
2008-12-29 19:00:00,1.7315,1.73205,1.72985,1.7307,435800000.0
2008-12-29 19:05:00,1.7307,1.7314,1.7286,1.72875,286000000.0
2008-12-29 19:10:00,1.7289,1.73005,1.72785,1.72835,292400000.0
2008-12-29 19:15:00,1.72815,1.72825,1.72725,1.72775,333200000.0
2008-12-29 19:20:00,1.7277,1.72855,1.727,1.72705,267200000.0
2008-12-29 19:25:00,1.72705,1.7276,1.72665,1.7276,174400000.0
2008-12-29 19:30:00,1.7276,1.72785,1.7272,1.7273,316800000.0
2008-12-29 19:35:00,1.7273,1.7279,1.72715,1.7272,230400000.0
2008-12-29 19:40:00,1.72725,1.72805,1.72595,1.72605,341800000.0
2008-12-29 19:45:00,1.72605,1.72645,1.7242,1.72585,364400000.0
2008-12-29 19:50:00,1.7258,1.72655,1.7245,1.7253,230600000.0
2008-12-29 19:55:00,1.72525,1.72595,1.72445,1.725,267600000.0
2008-12-29 20:00:00,1.725,1.725,1.72195,1.72315,683800000.0
2008-12-29 20:05:00,1.72315,1.7254,1.7229,1.72495,252200000.0
2008-12-29 20:10:00,1.7251,1.72525,1.722,1.7226,453800000.0
2008-12-29 20:15:00,1.7226,1.7248,1.72135,1.7215,440200000.0
2008-12-29 20:20:00,1.7215,1.7224,1.7207,1.7216,169600000.0
2008-12-29 20:25:00,1.7224,1.7239,1.7218,1.7229,302400000.0
2008-12-29 20:30:00,1.7231,1.72335,1.7212,1.72125,180000000.0
2008-12-29 20:35:00,1.7212,1.72135,1.71585,1.7181,510400000.0
2008-12-29 20:40:00,1.7177,1.71795,1.7168,1.7173,349600000.0
2008-12-29 20:45:00,1.7173,1.71855,1.71715,1.71825,241000000.0
2008-12-29 20:50:00,1.71835,1.71845,1.7076,1.7086,358400000.0
2008-12-29 20:55:00,1.7086,1.7149,1.7086,1.71355,549000000.0
2008-12-29 21:00:00,1.7136,1.71395,1.71095,1.71125,473600000.0
2008-12-29 21:05:00,1.7111,1.71265,1.7092,1.71265,368800000.0
2008-12-29 21:10:00,1.7122,1.71235,1.70785,1.70945,370800000.0
2008-12-29 21:15:00,1.70945,1.71135,1.70945,1.7105,441600000.0
2008-12-29 21:20:00,1.71075,1.71115,1.70985,1.7107,233600000.0
2008-12-29 21:25:00,1.71095,1.7117,1.70815,1.7111,507000000.0
2008-12-29 21:30:00,1.7112,1.7115,1.70895,1.7093,396400000.0
2008-12-29 21:35:00,1.7093,1.7095,1.70625,1.7072,494400000.0
2008-12-29 21:40:00,1.70725,1.7075,1.70415,1.7043,479280000.0
2008-12-29 21:45:00,1.70425,1.70545,1.70205,1.70255,439200000.0
2008-12-29 21:50:00,1.70265,1.7054,1.7017,1.7053,451800000.0
2008-12-29 21:55:00,1.7052,1.7072,1.70505,1.70575,384000000.0
2008-12-29 22:00:00,1.7057,1.70655,1.70515,1.7052,308800000.0
2008-12-29 22:05:00,1.70515,1.7065,1.7046,1.705,406200000.0
2008-12-29 22:10:00,1.705,1.7051,1.70325,1.70445,497200000.0
2008-12-29 22:15:00,1.7043,1.70565,1.703,1.7049,393800000.0
2008-12-29 22:20:00,1.70485,1.70635,1.7041,1.706,379800000.0
2008-12-29 22:25:00,1.706,1.7061,1.70145,1.70145,161600000.0
2008-12-29 22:30:00,1.7013,1.70325,1.7002,1.7006,427400000.0
2008-12-29 22:35:00,1.7006,1.7006,1.6972,1.69845,376800000.0
2008-12-29 22:40:00,1.6981,1.70185,1.6977,1.7017,301240000.0
2008-12-29 22:45:00,1.70175,1.70265,1.70045,1.7023,237000000.0
2008-12-29 22:50:00,1.7023,1.70275,1.70005,1.70085,362000000.0
2008-12-29 22:55:00,1.7008,1.7025,1.70035,1.70175,201800000.0
2008-12-29 23:00:00,1.70185,1.7036,1.7016,1.7023,275800000.0
2008-12-29 23:05:00,1.70225,1.70315,1.7016,1.7029,168000000.0
2008-12-29 23:10:00,1.7031,1.70395,1.7023,1.7025,210600000.0
2008-12-29 23:15:00,1.70265,1.7031,1.701,1.70135,185200000.0
2008-12-29 23:20:00,1.7015,1.702,1.70125,1.70165,130600000.0
2008-12-29 23:25:00,1.70165,1.7022,1.70085,1.7017,220000000.0
2008-12-29 23:30:00,1.70165,1.7027,1.7016,1.7016,143800000.0
2008-12-29 23:35:00,1.7017,1.70375,1.70135,1.7028,198800000.0
2008-12-29 23:40:00,1.7028,1.7035,1.70075,1.70175,255800000.0
2008-12-29 23:45:00,1.70255,1.70265,1.6991,1.70075,330800000.0
2008-12-29 23:50:00,1.7008,1.70145,1.69945,1.70055,232200000.0
2008-12-29 23:55:00,1.70055,1.70055,1.6977,1.69925,350400000.0
2008-12-30 00:00:00,1.69935,1.7031,1.69775,1.70295,286200000.0
2008-12-30 00:05:00,1.7032,1.7063,1.70305,1.7046,286400000.0
2008-12-30 00:10:00,1.70465,1.7066,1.70465,1.7054,152200000.0
2008-12-30 00:15:00,1.7054,1.70625,1.7054,1.7055,150400000.0
2008-12-30 00:20:00,1.7054,1.7059,1.70495,1.7051,132800000.0
2008-12-30 00:25:00,1.7051,1.7057,1.70475,1.7056,100800000.0
2008-12-30 00:30:00,1.7056,1.7065,1.7052,1.7062,142400000.0
2008-12-30 00:35:00,1.70615,1.7069,1.706,1.7061,190000000.0
2008-12-30 00:40:00,1.70605,1.7061,1.7058,1.70595,86400000.0
2008-12-30 00:45:00,1.706,1.706,1.70485,1.70525,88000000.0
2008-12-30 00:50:00,1.70525,1.70555,1.70485,1.70505,62400000.0
2008-12-30 00:55:00,1.70505,1.7056,1.70505,1.70535,64000000.0
2008-12-30 01:00:00,1.7056,1.7056,1.7039,1.7042,259600000.0
2008-12-30 01:05:00,1.7095,1.7104,1.7042,1.70475,61600000.0
2008-12-30 01:10:00,1.70475,1.70645,1.7045,1.70645,209400000.0
2008-12-30 01:15:00,1.70645,1.70725,1.7063,1.70725,233200000.0
2008-12-30 01:20:00,1.70715,1.7119,1.7071,1.71025,510600000.0
2008-12-30 01:25:00,1.71025,1.71125,1.70975,1.71055,301600000.0
2008-12-30 01:30:00,1.71025,1.7108,1.7093,1.7099,196200000.0
2008-12-30 01:35:00,1.71,1.7102,1.70945,1.7097,104600000.0
2008-12-30 01:40:00,1.70975,1.7107,1.70975,1.71025,99200000.0
2008-12-30 01:45:00,1.7102,1.71145,1.7093,1.7093,174800000.0
2008-12-30 01:50:00,1.7093,1.70975,1.7093,1.70975,188800000.0
2008-12-30 01:55:00,1.7097,1.7117,1.7093,1.7093,369000000.0
2008-12-30 02:00:00,1.7093,1.7113,1.7093,1.7105,325000000.0
2008-12-30 02:05:00,1.71025,1.7113,1.7089,1.7089,364800000.0
2008-12-30 02:10:00,1.7089,1.70895,1.70775,1.7083,317800000.0
2008-12-30 02:15:00,1.7088,1.71025,1.7077,1.7099,330300000.0
2008-12-30 02:20:00,1.70975,1.7108,1.70845,1.70975,439540000.0
2008-12-30 02:25:00,1.7096,1.71265,1.7084,1.71255,374400000.0
2008-12-30 02:30:00,1.71255,1.7143,1.71185,1.714,441800000.0
2008-12-30 02:35:00,1.71395,1.71615,1.71365,1.714,341000000.0
2008-12-30 02:40:00,1.71425,1.71435,1.7137,1.71405,120600000.0
2008-12-30 02:45:00,1.7139,1.71405,1.7137,1.7137,149200000.0
2008-12-30 02:50:00,1.7137,1.7137,1.70975,1.7098,278200000.0
2008-12-30 02:55:00,1.70905,1.71055,1.7084,1.71035,437800000.0
2008-12-30 03:00:00,1.7102,1.71165,1.7092,1.71065,577600000.0
2008-12-30 03:05:00,1.71065,1.711,1.7094,1.7102,246800000.0
2008-12-30 03:10:00,1.7101,1.7136,1.70955,1.7125,353400000.0
2008-12-30 03:15:00,1.7121,1.71565,1.7113,1.71345,385700000.0
2008-12-30 03:20:00,1.71345,1.71345,1.7129,1.7129,199000000.0
2008-12-30 03:25:00,1.7129,1.7153,1.7129,1.715,240800000.0
2008-12-30 03:30:00,1.71505,1.716,1.71395,1.7146,504600000.0
2008-12-30 03:35:00,1.71465,1.7167,1.71385,1.7153,392200000.0
2008-12-30 03:40:00,1.7153,1.7154,1.71285,1.7153,333000000.0
2008-12-30 03:45:00,1.7153,1.7153,1.7149,1.7149,144600000.0
2008-12-30 03:50:00,1.7149,1.7153,1.71205,1.71385,375800000.0
2008-12-30 03:55:00,1.7139,1.7143,1.71265,1.71295,326400000.0
2008-12-30 04:00:00,1.71305,1.71665,1.71305,1.7162,482400000.0
2008-12-30 04:05:00,1.716,1.7166,1.7134,1.71355,560700000.0
2008-12-30 04:10:00,1.71365,1.7149,1.71365,1.71465,400000000.0
2008-12-30 04:15:00,1.71465,1.71545,1.71425,1.71455,224000000.0
2008-12-30 04:20:00,1.71455,1.71515,1.71455,1.71495,139600000.0
2008-12-30 04:25:00,1.71495,1.7151,1.7145,1.7151,64000000.0
2008-12-30 04:30:00,1.7152,1.71525,1.7131,1.71435,164800000.0
2008-12-30 04:35:00,1.7145,1.71545,1.7145,1.71475,313600000.0
2008-12-30 04:40:00,1.71475,1.71475,1.71405,1.71415,92800000.0
2008-12-30 04:45:00,1.71405,1.7144,1.7139,1.7141,164800000.0
2008-12-30 04:50:00,1.7141,1.71445,1.713,1.71355,76800000.0
2008-12-30 04:55:00,1.7134,1.71395,1.7134,1.71385,97600000.0
2008-12-30 05:00:00,1.7139,1.7151,1.71385,1.71485,46400000.0
2008-12-30 05:05:00,1.7133,1.71495,1.7132,1.71485,57600000.0
2008-12-30 05:10:00,1.7149,1.71565,1.7148,1.715,107200000.0
2008-12-30 05:15:00,1.71495,1.715,1.71405,1.7142,119200000.0
2008-12-30 05:20:00,1.71425,1.71425,1.7142,1.7142,51000000.0
2008-12-30 05:25:00,1.7142,1.71425,1.7122,1.7142,28200000.0
2008-12-30 05:30:00,1.7143,1.71495,1.71425,1.7143,43200000.0
2008-12-30 05:35:00,1.7143,1.7148,1.71425,1.71455,70400000.0
2008-12-30 05:40:00,1.7145,1.7151,1.71435,1.71485,111000000.0
2008-12-30 05:45:00,1.71495,1.71625,1.71485,1.71565,190400000.0
2008-12-30 05:50:00,1.7156,1.71575,1.7122,1.71555,124800000.0
2008-12-30 05:55:00,1.7155,1.71555,1.7118,1.7153,46400000.0
2008-12-30 06:00:00,1.71525,1.71525,1.7143,1.7145,296000000.0
2008-12-30 06:05:00,1.7145,1.71555,1.7142,1.71495,147200000.0
2008-12-30 06:10:00,1.71505,1.7151,1.7142,1.7142,200000000.0
2008-12-30 06:15:00,1.7142,1.71425,1.7142,1.7142,110400000.0
2008-12-30 06:20:00,1.7142,1.7142,1.7142,1.7142,30400000.0
2008-12-30 06:25:00,1.7142,1.7142,1.7142,1.7142,70400000.0
2008-12-30 06:30:00,1.7142,1.7142,1.7142,1.7142,46400000.0
2008-12-30 06:35:00,1.7142,1.7142,1.7142,1.7142,73600000.0
2008-12-30 06:40:00,1.7142,1.7142,1.7123,1.7142,12800000.0
2008-12-30 06:45:00,1.7142,1.7142,1.7142,1.7142,40000000.0
2008-12-30 06:50:00,1.7142,1.7142,1.7132,1.7132,99200000.0
2008-12-30 06:55:00,1.7142,1.7142,1.71305,1.714,169800000.0
2008-12-30 07:00:00,1.714,1.7142,1.714,1.7141,136700000.0
2008-12-30 07:05:00,1.71315,1.7132,1.7125,1.713,315200000.0
2008-12-30 07:10:00,1.7142,1.71425,1.714,1.7142,126400000.0
2008-12-30 07:15:00,1.7142,1.7142,1.7128,1.7142,83200000.0
2008-12-30 07:20:00,1.7142,1.7142,1.7142,1.7142,94400000.0
2008-12-30 07:25:00,1.7142,1.7142,1.7129,1.713,47800000.0
2008-12-30 07:30:00,1.713,1.7142,1.71275,1.71275,91600000.0
2008-12-30 07:35:00,1.71275,1.714,1.7091,1.7098,125600000.0
2008-12-30 07:40:00,1.714,1.714,1.7091,1.7139,28800000.0
2008-12-30 07:45:00,1.714,1.7143,1.7139,1.714,128800000.0
2008-12-30 07:50:00,1.7078,1.7144,1.7078,1.7142,166400000.0
2008-12-30 07:55:00,1.71425,1.7143,1.71385,1.71425,256800000.0
2008-12-30 08:00:00,1.7142,1.7155,1.7141,1.7145,154800000.0
2008-12-30 08:05:00,1.7145,1.7145,1.7143,1.7145,145600000.0
2008-12-30 08:10:00,1.7145,1.71575,1.7119,1.7145,383400000.0
2008-12-30 08:15:00,1.7145,1.71555,1.7117,1.7143,654600000.0
2008-12-30 08:20:00,1.7143,1.7145,1.7125,1.7143,706200000.0
2008-12-30 08:25:00,1.7143,1.7145,1.71235,1.7143,1073000000.0
2008-12-30 08:30:00,1.7143,1.7145,1.7083,1.7111,967400000.0
2008-12-30 08:35:00,1.711,1.71175,1.7094,1.71025,491400000.0
2008-12-30 08:40:00,1.71065,1.71145,1.7094,1.7094,283400000.0
2008-12-30 08:45:00,1.7094,1.70955,1.7093,1.7094,161000000.0
2008-12-30 08:50:00,1.7094,1.7389,1.7094,1.737,34000000.0
2008-12-30 08:55:00,1.7094,1.7094,1.70835,1.7085,85800000.0
2008-12-30 09:00:00,1.70855,1.70855,1.7058,1.7062,322000000.0
2008-12-30 09:05:00,1.7065,1.71135,1.7065,1.7102,365200000.0
2008-12-30 09:10:00,1.7103,1.7122,1.70885,1.71205,352200000.0
2008-12-30 09:15:00,1.71215,1.71705,1.7108,1.71565,479000000.0
2008-12-30 09:20:00,1.7157,1.71825,1.71475,1.71795,549000000.0
2008-12-30 09:25:00,1.71795,1.72385,1.71795,1.7226,538100000.0
2008-12-30 09:30:00,1.7226,1.7272,1.7222,1.72685,657400000.0
2008-12-30 09:35:00,1.72685,1.7336,1.7265,1.7317,561800000.0
2008-12-30 09:40:00,1.7317,1.732,1.73,1.73185,366000000.0
2008-12-30 09:45:00,1.7319,1.7387,1.7318,1.7387,763200000.0
2008-12-30 09:50:00,1.7387,1.73995,1.73725,1.7381,705000000.0
2008-12-30 09:55:00,1.7381,1.73895,1.7361,1.7368,692200000.0
2008-12-30 10:00:00,1.737,1.73775,1.73505,1.73665,650200000.0
2008-12-30 10:05:00,1.73675,1.73835,1.73515,1.73645,667400000.0
2008-12-30 10:10:00,1.7364,1.7369,1.73415,1.7342,404800000.0
2008-12-30 10:15:00,1.73415,1.7356,1.7337,1.73515,473600000.0
2008-12-30 10:20:00,1.73515,1.73525,1.73305,1.7338,457600000.0
2008-12-30 10:25:00,1.7338,1.73495,1.7323,1.73495,525600000.0
2008-12-30 10:30:00,1.7352,1.73755,1.7334,1.7354,717800000.0
2008-12-30 10:35:00,1.73535,1.7363,1.7341,1.7344,320000000.0
2008-12-30 10:40:00,1.7344,1.7371,1.7337,1.73545,607000000.0
2008-12-30 10:45:00,1.7354,1.73995,1.73535,1.7382,738000000.0
2008-12-30 10:50:00,1.7382,1.74005,1.73745,1.73965,553600000.0
2008-12-30 10:55:00,1.7397,1.74185,1.7387,1.74065,619400000.0
2008-12-30 11:00:00,1.7409,1.74295,1.7405,1.7408,648940000.0
2008-12-30 11:05:00,1.7408,1.7409,1.73915,1.7396,216400000.0
2008-12-30 11:10:00,1.73965,1.7405,1.7348,1.735,567600000.0
2008-12-30 11:15:00,1.7353,1.739,1.73505,1.7382,422600000.0
2008-12-30 11:20:00,1.73815,1.73915,1.7372,1.73735,445800000.0
2008-12-30 11:25:00,1.7373,1.7404,1.737,1.73895,553000000.0
2008-12-30 11:30:00,1.73895,1.7394,1.7371,1.7379,603600000.0
2008-12-30 11:35:00,1.73835,1.74525,1.7374,1.74435,574400000.0
2008-12-30 11:40:00,1.74435,1.7482,1.7443,1.7482,583200000.0
2008-12-30 11:45:00,1.7481,1.74865,1.74545,1.7463,422400000.0
2008-12-30 11:50:00,1.7463,1.74845,1.7451,1.74695,520000000.0
2008-12-30 11:55:00,1.74705,1.7473,1.7434,1.7434,540400000.0
2008-12-30 12:00:00,1.7434,1.7434,1.74105,1.7421,414400000.0
2008-12-30 12:05:00,1.7421,1.74315,1.7408,1.7425,433600000.0
2008-12-30 12:10:00,1.7425,1.74485,1.7403,1.7444,528800000.0
2008-12-30 12:15:00,1.7444,1.7452,1.744,1.74485,284800000.0
2008-12-30 12:20:00,1.745,1.74605,1.74475,1.74565,205200000.0
2008-12-30 12:25:00,1.7455,1.7468,1.7441,1.7449,369400000.0
2008-12-30 12:30:00,1.7449,1.7449,1.7426,1.74425,524400000.0
2008-12-30 12:35:00,1.74415,1.74755,1.7441,1.74755,579200000.0
2008-12-30 12:40:00,1.7476,1.7478,1.7467,1.7467,256600000.0
2008-12-30 12:45:00,1.7467,1.7467,1.7448,1.7462,341200000.0
2008-12-30 12:50:00,1.746,1.74885,1.7459,1.7488,443400000.0
2008-12-30 12:55:00,1.7485,1.74975,1.7461,1.74705,475400000.0
2008-12-30 13:00:00,1.7471,1.7479,1.7461,1.7463,430600000.0
2008-12-30 13:05:00,1.7463,1.7463,1.73865,1.741,826800000.0
2008-12-30 13:10:00,1.74155,1.7428,1.74065,1.7411,576000000.0
2008-12-30 13:15:00,1.741,1.7417,1.7392,1.74135,500800000.0
2008-12-30 13:20:00,1.7413,1.74255,1.73935,1.7425,398600000.0
2008-12-30 13:25:00,1.7426,1.74435,1.7426,1.74315,461800000.0
2008-12-30 13:30:00,1.7432,1.7439,1.7413,1.7426,414800000.0
2008-12-30 13:35:00,1.7423,1.7436,1.7417,1.7435,389200000.0
2008-12-30 13:40:00,1.74355,1.74435,1.7422,1.74305,585200000.0
2008-12-30 13:45:00,1.74305,1.74375,1.7406,1.74115,398200000.0
2008-12-30 13:50:00,1.741,1.74295,1.741,1.74235,581800000.0
2008-12-30 13:55:00,1.74245,1.74355,1.74025,1.7427,608000000.0
2008-12-30 14:00:00,1.74255,1.74255,1.74075,1.74165,433600000.0
2008-12-30 14:05:00,1.7417,1.7439,1.7412,1.7436,388800000.0
2008-12-30 14:10:00,1.74355,1.74365,1.74135,1.74245,481600000.0
2008-12-30 14:15:00,1.74245,1.74475,1.7414,1.74325,606900000.0
2008-12-30 14:20:00,1.7432,1.74555,1.7427,1.74405,623400000.0
2008-12-30 14:25:00,1.7439,1.74555,1.74345,1.74395,606400000.0
2008-12-30 14:30:00,1.74395,1.74515,1.7415,1.74185,495400000.0
2008-12-30 14:35:00,1.742,1.7424,1.74045,1.74085,499200000.0
2008-12-30 14:40:00,1.74095,1.7423,1.7402,1.74105,468040000.0
2008-12-30 14:45:00,1.7412,1.74135,1.7392,1.7394,441600000.0
2008-12-30 14:50:00,1.7395,1.73965,1.73615,1.73705,738800000.0
2008-12-30 14:55:00,1.7369,1.737,1.73185,1.7319,918000000.0
2008-12-30 15:00:00,1.73185,1.73445,1.7314,1.7342,654200000.0
2008-12-30 15:05:00,1.73435,1.73435,1.7309,1.7326,603200000.0
2008-12-30 15:10:00,1.73255,1.73335,1.73095,1.7324,600000000.0
2008-12-30 15:15:00,1.7324,1.7354,1.73195,1.7349,865040000.0
2008-12-30 15:20:00,1.735,1.7353,1.73315,1.7335,707200000.0
2008-12-30 15:25:00,1.7336,1.73505,1.7322,1.73435,747600000.0
2008-12-30 15:30:00,1.7344,1.7346,1.73135,1.73165,712200000.0
2008-12-30 15:35:00,1.73155,1.7319,1.72995,1.7311,592000000.0
2008-12-30 15:40:00,1.7312,1.7314,1.7297,1.7304,402640000.0
2008-12-30 15:45:00,1.7304,1.73315,1.7302,1.73315,605740000.0
2008-12-30 15:50:00,1.7326,1.73355,1.73185,1.73185,689600000.0
2008-12-30 15:55:00,1.7319,1.73345,1.73125,1.7325,674800000.0
2008-12-30 16:00:00,1.7325,1.73365,1.73065,1.73135,650800000.0
2008-12-30 16:05:00,1.73135,1.7339,1.73075,1.7327,659200000.0
2008-12-30 16:10:00,1.7327,1.7342,1.73245,1.73385,473200000.0
2008-12-30 16:15:00,1.73385,1.73595,1.73345,1.7352,510240000.0
2008-12-30 16:20:00,1.7352,1.7366,1.73465,1.7362,616000000.0
2008-12-30 16:25:00,1.7362,1.7384,1.7353,1.7368,883800000.0
2008-12-30 16:30:00,1.7368,1.7372,1.73625,1.7369,899200000.0
2008-12-30 16:35:00,1.737,1.7377,1.7353,1.7371,744700000.0
2008-12-30 16:40:00,1.7372,1.7396,1.7365,1.7365,785200000.0
2008-12-30 16:45:00,1.7366,1.73885,1.7364,1.73865,615600000.0
2008-12-30 16:50:00,1.73865,1.74035,1.73835,1.73985,491100000.0
2008-12-30 16:55:00,1.7398,1.73985,1.7378,1.7387,555600000.0
2008-12-30 17:00:00,1.7386,1.74055,1.73795,1.7391,600400000.0
2008-12-30 17:05:00,1.7391,1.7418,1.7391,1.74155,580000000.0
2008-12-30 17:10:00,1.7416,1.7416,1.7382,1.7385,627400000.0
2008-12-30 17:15:00,1.7385,1.741,1.73775,1.74005,658400000.0
2008-12-30 17:20:00,1.7401,1.7403,1.737,1.7373,712800000.0
2008-12-30 17:25:00,1.7373,1.7376,1.7354,1.73675,581300000.0
2008-12-30 17:30:00,1.73685,1.7382,1.7366,1.7375,579800000.0
2008-12-30 17:35:00,1.7375,1.7379,1.73515,1.73735,633200000.0
2008-12-30 17:40:00,1.73735,1.7382,1.73625,1.73685,511200000.0
2008-12-30 17:45:00,1.73685,1.73685,1.7339,1.7349,694600000.0
2008-12-30 17:50:00,1.7349,1.73505,1.73125,1.73145,669800000.0
2008-12-30 17:55:00,1.7315,1.7324,1.72975,1.7323,750000000.0
2008-12-30 18:00:00,1.7322,1.73375,1.7308,1.73165,816200000.0
2008-12-30 18:05:00,1.73155,1.7316,1.72545,1.72605,608000000.0
2008-12-30 18:10:00,1.72605,1.72835,1.7252,1.7261,720800000.0
2008-12-30 18:15:00,1.7262,1.72735,1.7245,1.7271,716400000.0
2008-12-30 18:20:00,1.72695,1.72905,1.72635,1.72895,577000000.0
2008-12-30 18:25:00,1.72895,1.72895,1.7267,1.7274,517800000.0
2008-12-30 18:30:00,1.7273,1.7275,1.72465,1.725,352600000.0
2008-12-30 18:35:00,1.725,1.7274,1.7245,1.7272,512000000.0
2008-12-30 18:40:00,1.7272,1.7274,1.7209,1.72125,735600000.0
2008-12-30 18:45:00,1.72125,1.72395,1.7212,1.7227,591200000.0
2008-12-30 18:50:00,1.72265,1.72505,1.72245,1.7231,669800000.0
2008-12-30 18:55:00,1.723,1.72415,1.72025,1.72035,673500000.0
2008-12-30 19:00:00,1.72025,1.72175,1.7192,1.72055,501200000.0
2008-12-30 19:05:00,1.72055,1.72385,1.72035,1.72385,488200000.0
2008-12-30 19:10:00,1.724,1.726,1.7239,1.7249,386400000.0
2008-12-30 19:15:00,1.7249,1.7251,1.7231,1.7245,306800000.0
2008-12-30 19:20:00,1.72475,1.7259,1.72365,1.72545,235800000.0
2008-12-30 19:25:00,1.7255,1.72625,1.7242,1.7245,341800000.0
2008-12-30 19:30:00,1.7247,1.7275,1.7245,1.72715,333800000.0
2008-12-30 19:35:00,1.727,1.727,1.71955,1.72005,537200000.0
2008-12-30 19:40:00,1.71995,1.72265,1.7199,1.72225,461800000.0
2008-12-30 19:45:00,1.72205,1.72385,1.7213,1.7231,307400000.0
2008-12-30 19:50:00,1.7231,1.7231,1.7205,1.7211,349600000.0
2008-12-30 19:55:00,1.72125,1.72145,1.7204,1.72085,244600000.0
2008-12-30 20:00:00,1.721,1.72155,1.7207,1.7211,289200000.0
2008-12-30 20:05:00,1.72115,1.72155,1.7211,1.7214,162600000.0
2008-12-30 20:10:00,1.7214,1.72245,1.72085,1.7222,218200000.0
2008-12-30 20:15:00,1.7219,1.72285,1.72145,1.72275,209000000.0
2008-12-30 20:20:00,1.7227,1.7237,1.7222,1.72345,240600000.0
2008-12-30 20:25:00,1.7234,1.72445,1.7232,1.7233,220800000.0
2008-12-30 20:30:00,1.72315,1.72485,1.7229,1.7243,149000000.0
2008-12-30 20:35:00,1.7243,1.72485,1.72375,1.7246,195200000.0
2008-12-30 20:40:00,1.72465,1.72465,1.72225,1.72285,271800000.0
2008-12-30 20:45:00,1.723,1.724,1.72185,1.7221,256000000.0
2008-12-30 20:50:00,1.72215,1.7228,1.7221,1.72275,167200000.0
2008-12-30 20:55:00,1.72275,1.7229,1.72245,1.7227,151200000.0
2008-12-30 21:00:00,1.7227,1.7247,1.7224,1.72275,240200000.0
2008-12-30 21:05:00,1.72265,1.72335,1.722,1.72265,261200000.0
2008-12-30 21:10:00,1.72255,1.72275,1.7219,1.72205,112200000.0
2008-12-30 21:15:00,1.72215,1.7227,1.722,1.72215,103600000.0
2008-12-30 21:20:00,1.7223,1.7251,1.72195,1.7244,294800000.0
2008-12-30 21:25:00,1.72455,1.7256,1.7227,1.7228,264000000.0
2008-12-30 21:30:00,1.7228,1.7241,1.7228,1.7234,230600000.0
2008-12-30 21:35:00,1.72345,1.7236,1.72225,1.7232,161800000.0
2008-12-30 21:40:00,1.7228,1.72545,1.7225,1.7251,267200000.0
2008-12-30 21:45:00,1.7252,1.7258,1.72425,1.7257,265600000.0
2008-12-30 21:50:00,1.7255,1.72675,1.7239,1.72435,326000000.0
2008-12-30 21:55:00,1.7246,1.7288,1.7246,1.72585,486400000.0
2008-12-30 22:00:00,1.72605,1.7269,1.7258,1.72655,348000000.0
2008-12-30 22:05:00,1.7266,1.72665,1.7236,1.725,175000000.0
2008-12-30 22:10:00,1.725,1.7256,1.7236,1.7246,218400000.0
2008-12-30 22:15:00,1.7246,1.7246,1.7203,1.7207,356800000.0
2008-12-30 22:20:00,1.72065,1.72065,1.7184,1.7194,317600000.0
2008-12-30 22:25:00,1.71945,1.72105,1.719,1.7193,380200000.0
2008-12-30 22:30:00,1.7193,1.7198,1.7167,1.71735,225200000.0
2008-12-30 22:35:00,1.71735,1.72015,1.71695,1.7196,280000000.0
2008-12-30 22:40:00,1.71945,1.7202,1.71845,1.71905,333600000.0
2008-12-30 22:45:00,1.71915,1.72,1.71865,1.71985,300400000.0
2008-12-30 22:50:00,1.71985,1.72,1.7187,1.7191,392800000.0
2008-12-30 22:55:00,1.7191,1.7196,1.7185,1.7186,195200000.0
2008-12-30 23:00:00,1.7186,1.7186,1.7171,1.7186,323200000.0
2008-12-30 23:05:00,1.71745,1.71775,1.7169,1.7169,247000000.0
2008-12-30 23:10:00,1.7169,1.7169,1.71565,1.7169,133200000.0
2008-12-30 23:15:00,1.7169,1.71695,1.7161,1.7167,91400000.0
2008-12-30 23:20:00,1.7169,1.71705,1.7161,1.7169,70000000.0
2008-12-30 23:25:00,1.7169,1.7169,1.7167,1.7169,66000000.0
2008-12-30 23:30:00,1.7169,1.7169,1.7143,1.71465,197200000.0
2008-12-30 23:35:00,1.71465,1.71475,1.71235,1.7127,177600000.0
2008-12-30 23:40:00,1.71325,1.7137,1.7109,1.7119,165200000.0
2008-12-30 23:45:00,1.7119,1.7126,1.7105,1.7123,243640000.0
2008-12-30 23:50:00,1.71215,1.71325,1.71095,1.7113,210200000.0
2008-12-30 23:55:00,1.71135,1.71165,1.7093,1.7095,220800000.0
2008-12-31 00:00:00,1.70925,1.7107,1.70595,1.7107,96000000.0
2008-12-31 00:05:00,1.7108,1.7136,1.71055,1.7136,177000000.0
2008-12-31 00:10:00,1.71355,1.71385,1.7113,1.7127,220200000.0
2008-12-31 00:15:00,1.71265,1.71315,1.71195,1.71305,120400000.0
2008-12-31 00:20:00,1.71305,1.7145,1.71305,1.71345,132800000.0
2008-12-31 00:25:00,1.71345,1.71665,1.71345,1.71665,123400000.0
2008-12-31 00:30:00,1.71585,1.71665,1.7127,1.7143,56400000.0
2008-12-31 00:35:00,1.7143,1.7143,1.7141,1.7143,25000000.0
2008-12-31 00:40:00,1.7143,1.7143,1.7122,1.7143,58800000.0
2008-12-31 00:45:00,1.7143,1.7172,1.7136,1.7137,148400000.0
2008-12-31 00:50:00,1.716,1.716,1.7137,1.71395,56800000.0
2008-12-31 00:55:00,1.71395,1.7158,1.7124,1.7128,72000000.0
2008-12-31 01:00:00,1.7128,1.7158,1.7128,1.715,178900000.0
2008-12-31 01:05:00,1.7148,1.715,1.71405,1.7148,76800000.0
2008-12-31 01:10:00,1.7148,1.715,1.7105,1.7105,151800000.0
2008-12-31 01:15:00,1.7105,1.7107,1.7087,1.7088,146400000.0
2008-12-31 01:20:00,1.70885,1.7104,1.7085,1.7102,146200000.0
2008-12-31 01:25:00,1.71,1.71175,1.71,1.7115,93200000.0
2008-12-31 01:30:00,1.71165,1.7157,1.71135,1.7143,308240000.0
2008-12-31 01:35:00,1.7143,1.71515,1.7143,1.7143,257600000.0
2008-12-31 01:40:00,1.7143,1.7143,1.7143,1.7143,86400000.0
2008-12-31 01:45:00,1.7143,1.7143,1.7143,1.7143,105600000.0
2008-12-31 01:50:00,1.7143,1.7144,1.7143,1.7143,48000000.0
2008-12-31 01:55:00,1.7143,1.71895,1.71315,1.71625,208400000.0
2008-12-31 02:00:00,1.7152,1.7178,1.7152,1.71765,162000000.0
2008-12-31 02:05:00,1.71765,1.7187,1.7172,1.7177,95200000.0
2008-12-31 02:10:00,1.7178,1.71915,1.7175,1.7189,67200000.0
2008-12-31 02:15:00,1.7191,1.71975,1.719,1.719,289600000.0
2008-12-31 02:20:00,1.719,1.719,1.719,1.719,360000000.0
2008-12-31 02:25:00,1.719,1.719,1.719,1.719,328000000.0
2008-12-31 02:30:00,1.719,1.719,1.719,1.719,304000000.0
2008-12-31 02:35:00,1.719,1.7198,1.719,1.7192,312000000.0
2008-12-31 02:40:00,1.7192,1.71955,1.7192,1.7192,80000000.0
2008-12-31 02:45:00,1.7189,1.7197,1.7188,1.719,152800000.0
2008-12-31 02:50:00,1.7195,1.71965,1.71915,1.7193,194600000.0
2008-12-31 02:55:00,1.7194,1.7197,1.7193,1.7194,187000000.0
2008-12-31 03:00:00,1.7194,1.7194,1.7194,1.7194,134400000.0
2008-12-31 03:05:00,1.7194,1.7194,1.7194,1.7194,96000000.0
2008-12-31 03:10:00,1.7194,1.7194,1.7173,1.7173,210600000.0
2008-12-31 03:15:00,1.7173,1.7178,1.7173,1.71755,57600000.0
2008-12-31 03:20:00,1.71755,1.71835,1.71755,1.7182,52800000.0
2008-12-31 03:25:00,1.71815,1.7186,1.7172,1.7173,119000000.0
2008-12-31 03:30:00,1.7182,1.7189,1.7182,1.7189,100800000.0
2008-12-31 03:35:00,1.71945,1.7204,1.7191,1.7199,130000000.0
2008-12-31 03:40:00,1.7196,1.7204,1.7196,1.7204,68800000.0
2008-12-31 03:45:00,1.72035,1.72035,1.7198,1.7202,222400000.0
2008-12-31 03:50:00,1.7202,1.72055,1.72,1.7202,92800000.0
2008-12-31 03:55:00,1.7202,1.7203,1.72,1.72,160800000.0
2008-12-31 04:00:00,1.72,1.72,1.718,1.71845,200000000.0
2008-12-31 04:05:00,1.7184,1.71865,1.71695,1.7184,689800000.0
2008-12-31 04:10:00,1.7184,1.71915,1.7184,1.7188,211200000.0
2008-12-31 04:15:00,1.7188,1.71905,1.7188,1.7188,86400000.0
2008-12-31 04:20:00,1.7188,1.71935,1.7133,1.7189,72000000.0
2008-12-31 04:25:00,1.71905,1.71905,1.7138,1.7189,52800000.0
2008-12-31 04:30:00,1.7189,1.7197,1.7187,1.7192,162800000.0
2008-12-31 04:35:00,1.71945,1.7195,1.7164,1.7166,486800000.0
2008-12-31 04:40:00,1.7166,1.7172,1.7166,1.7167,195200000.0
2008-12-31 04:45:00,1.7167,1.71675,1.7167,1.7167,156800000.0
2008-12-31 04:50:00,1.7168,1.7169,1.7167,1.7167,129600000.0
2008-12-31 04:55:00,1.7167,1.71675,1.71435,1.71435,297200000.0
2008-12-31 05:00:00,1.71435,1.7167,1.71355,1.7155,199200000.0
2008-12-31 05:05:00,1.7155,1.7155,1.71395,1.7153,198200000.0
2008-12-31 05:10:00,1.7144,1.7153,1.7142,1.7153,86400000.0
2008-12-31 05:15:00,1.7153,1.7159,1.7153,1.7159,81600000.0
2008-12-31 05:20:00,1.71595,1.71605,1.7154,1.7154,59400000.0
2008-12-31 05:25:00,1.7154,1.71545,1.7145,1.7154,8000000.0
2008-12-31 05:30:00,1.7154,1.7163,1.7147,1.7147,45600000.0
2008-12-31 05:35:00,1.7146,1.7149,1.712,1.7149,133800000.0
2008-12-31 05:40:00,1.7149,1.7157,1.71485,1.7156,92800000.0
2008-12-31 05:45:00,1.7156,1.71605,1.7152,1.7157,97400000.0
2008-12-31 05:50:00,1.7157,1.7157,1.7148,1.7149,142400000.0
2008-12-31 05:55:00,1.7149,1.7154,1.7148,1.7149,80000000.0
2008-12-31 06:00:00,1.7143,1.7159,1.7143,1.7155,48000000.0
2008-12-31 06:05:00,1.7157,1.716,1.7148,1.7149,56000000.0
2008-12-31 06:10:00,1.71575,1.71605,1.7148,1.71585,88800000.0
2008-12-31 06:15:00,1.7159,1.71595,1.7153,1.7156,99200000.0
2008-12-31 06:20:00,1.71535,1.71655,1.7152,1.71585,133900000.0
2008-12-31 06:25:00,1.7161,1.7165,1.7155,1.7155,178100000.0
2008-12-31 06:30:00,1.7158,1.7176,1.7146,1.71655,103800000.0
2008-12-31 06:35:00,1.71705,1.7171,1.7158,1.7166,64400000.0
2008-12-31 06:40:00,1.71655,1.7169,1.71605,1.71685,64400000.0
2008-12-31 06:45:00,1.7166,1.7166,1.7153,1.71535,89600000.0
2008-12-31 06:50:00,1.71535,1.71625,1.71535,1.71605,27600000.0
2008-12-31 06:55:00,1.7149,1.71605,1.7148,1.7154,73600000.0
2008-12-31 07:00:00,1.7154,1.71595,1.7154,1.71565,35200000.0
2008-12-31 07:05:00,1.7156,1.7159,1.7153,1.71575,68800000.0
2008-12-31 07:10:00,1.7158,1.71595,1.7155,1.71555,32400000.0
2008-12-31 07:15:00,1.7157,1.7158,1.71485,1.71535,100800000.0
2008-12-31 07:20:00,1.7153,1.7155,1.71495,1.7152,68000000.0
2008-12-31 07:25:00,1.7153,1.7155,1.7147,1.7155,23600000.0
2008-12-31 07:30:00,1.71545,1.7159,1.71545,1.71565,35200000.0
2008-12-31 07:35:00,1.71595,1.71645,1.7148,1.7157,80140000.0
2008-12-31 07:40:00,1.71575,1.71575,1.7124,1.71495,81600000.0
2008-12-31 07:45:00,1.715,1.7156,1.715,1.7156,24000000.0
2008-12-31 07:50:00,1.7161,1.7194,1.7154,1.7154,132800000.0
2008-12-31 07:55:00,1.71535,1.71555,1.71535,1.71555,22400000.0
2008-12-31 08:00:00,1.7188,1.7188,1.71545,1.71545,21200000.0
2008-12-31 08:05:00,1.71575,1.71635,1.71555,1.7161,65800000.0
2008-12-31 08:10:00,1.7163,1.718,1.7158,1.7174,72240000.0
2008-12-31 08:15:00,1.71605,1.7189,1.716,1.7188,31200000.0
2008-12-31 08:20:00,1.7161,1.7175,1.71585,1.71585,99600000.0
2008-12-31 08:25:00,1.71625,1.7166,1.7151,1.71605,205200000.0
2008-12-31 08:30:00,1.7161,1.71655,1.71605,1.7161,96000000.0
2008-12-31 08:35:00,1.7161,1.7163,1.7154,1.7155,76800000.0
2008-12-31 08:40:00,1.71555,1.71555,1.7151,1.7151,86400000.0
2008-12-31 08:45:00,1.7151,1.7168,1.7151,1.7168,211000000.0
2008-12-31 08:50:00,1.7168,1.7207,1.71665,1.7193,527200000.0
2008-12-31 08:55:00,1.7193,1.7212,1.71825,1.7193,486880000.0
2008-12-31 09:00:00,1.7193,1.7193,1.7181,1.71835,473800000.0
2008-12-31 09:05:00,1.71845,1.7198,1.7183,1.71845,237200000.0
2008-12-31 09:10:00,1.71855,1.7189,1.7182,1.71825,116600000.0
2008-12-31 09:15:00,1.7182,1.71995,1.7182,1.71985,88000000.0
2008-12-31 09:20:00,1.71965,1.72,1.718,1.71805,214800000.0
2008-12-31 09:25:00,1.71805,1.7182,1.7134,1.7148,450800000.0
2008-12-31 09:30:00,1.71465,1.7172,1.7144,1.7157,240400000.0
2008-12-31 09:35:00,1.7157,1.7167,1.71445,1.7152,284800000.0
2008-12-31 09:40:00,1.7151,1.7164,1.71505,1.71535,200000000.0
2008-12-31 09:45:00,1.7154,1.7156,1.714,1.7141,155200000.0
2008-12-31 09:50:00,1.7141,1.71425,1.714,1.71415,220800000.0
2008-12-31 09:55:00,1.7142,1.7144,1.7141,1.7142,118400000.0
2008-12-31 10:00:00,1.7143,1.7144,1.7118,1.7141,431600000.0
2008-12-31 10:05:00,1.7141,1.7141,1.7118,1.7141,322600000.0
2008-12-31 10:10:00,1.7141,1.7141,1.71165,1.7118,201400000.0
2008-12-31 10:15:00,1.7119,1.71305,1.7115,1.71175,254400000.0
2008-12-31 10:20:00,1.7117,1.721,1.71055,1.71135,254600000.0
2008-12-31 10:25:00,1.7113,1.7114,1.7085,1.7095,437200000.0
2008-12-31 10:30:00,1.7095,1.7095,1.70785,1.709,279400000.0
2008-12-31 10:35:00,1.709,1.7095,1.70855,1.7095,194600000.0
2008-12-31 10:40:00,1.70955,1.70995,1.7091,1.70965,301000000.0
2008-12-31 10:45:00,1.70965,1.70965,1.708,1.70865,103800000.0
2008-12-31 10:50:00,1.70845,1.7089,1.70745,1.70825,155400000.0
2008-12-31 10:55:00,1.70835,1.70985,1.7072,1.7097,376400000.0
2008-12-31 11:00:00,1.70965,1.7103,1.70835,1.7102,295800000.0
2008-12-31 11:05:00,1.71025,1.71465,1.70995,1.71465,276200000.0
2008-12-31 11:10:00,1.7153,1.71825,1.71455,1.71675,523800000.0
2008-12-31 11:15:00,1.71665,1.72325,1.716,1.72245,659500000.0
2008-12-31 11:20:00,1.72215,1.72245,1.71775,1.7196,401800000.0
2008-12-31 11:25:00,1.7195,1.72155,1.7192,1.71945,184000000.0
2008-12-31 11:30:00,1.71955,1.72025,1.7192,1.7192,131000000.0
2008-12-31 11:35:00,1.7197,1.71995,1.71645,1.7165,286200000.0
2008-12-31 11:40:00,1.7165,1.7169,1.71395,1.7142,305000000.0
2008-12-31 11:45:00,1.7143,1.7164,1.7139,1.71435,217800000.0
2008-12-31 11:50:00,1.71435,1.71535,1.7133,1.7147,262600000.0
2008-12-31 11:55:00,1.7147,1.71595,1.7137,1.71505,204600000.0
2008-12-31 12:00:00,1.715,1.71585,1.7147,1.71525,195200000.0
2008-12-31 12:05:00,1.71535,1.71625,1.71505,1.71515,133800000.0
2008-12-31 12:10:00,1.71535,1.716,1.71495,1.71515,246400000.0
2008-12-31 12:15:00,1.71515,1.7159,1.711,1.71575,555200000.0
2008-12-31 12:20:00,1.71575,1.7158,1.7125,1.71265,357400000.0
2008-12-31 12:25:00,1.7127,1.7159,1.7127,1.7136,306500000.0
2008-12-31 12:30:00,1.7136,1.7141,1.7124,1.714,276200000.0
2008-12-31 12:35:00,1.7139,1.7145,1.7133,1.71375,346200000.0
2008-12-31 12:40:00,1.7137,1.7155,1.7134,1.71465,258500000.0
2008-12-31 12:45:00,1.71465,1.71685,1.71305,1.7132,352200000.0
2008-12-31 12:50:00,1.7132,1.71455,1.71295,1.7139,330200000.0
2008-12-31 12:55:00,1.71395,1.71405,1.7106,1.7108,226700000.0
2008-12-31 13:00:00,1.71065,1.7112,1.70965,1.71045,371200000.0
2008-12-31 13:05:00,1.7105,1.7116,1.71035,1.71075,189600000.0
2008-12-31 13:10:00,1.7107,1.71085,1.70745,1.70785,292800000.0
2008-12-31 13:15:00,1.70785,1.71125,1.7076,1.711,470800000.0
2008-12-31 13:20:00,1.71105,1.71145,1.7091,1.7104,229200000.0
2008-12-31 13:25:00,1.71045,1.7122,1.7093,1.70945,547600000.0
2008-12-31 13:30:00,1.7092,1.71345,1.70905,1.71265,339600000.0
2008-12-31 13:35:00,1.7126,1.7141,1.71035,1.71045,469600000.0
2008-12-31 13:40:00,1.7104,1.7129,1.7103,1.7117,400800000.0
2008-12-31 13:45:00,1.7119,1.7125,1.70935,1.7125,461600000.0
2008-12-31 13:50:00,1.71245,1.7144,1.71165,1.7144,386800000.0
2008-12-31 13:55:00,1.71485,1.71665,1.7133,1.71585,644400000.0
2008-12-31 14:00:00,1.71605,1.71685,1.71235,1.713,585300000.0
2008-12-31 14:05:00,1.713,1.71505,1.7128,1.7136,347000000.0
2008-12-31 14:10:00,1.7137,1.7138,1.71125,1.7118,352000000.0
2008-12-31 14:15:00,1.71185,1.71365,1.71075,1.7132,507740000.0
2008-12-31 14:20:00,1.7132,1.7134,1.7109,1.7118,453600000.0
2008-12-31 14:25:00,1.71185,1.712,1.70965,1.7097,518200000.0
2008-12-31 14:30:00,1.70945,1.71055,1.70895,1.7099,447600000.0
2008-12-31 14:35:00,1.7099,1.711,1.7089,1.7099,663200000.0
2008-12-31 14:40:00,1.7099,1.7099,1.70855,1.7088,397000000.0
2008-12-31 14:45:00,1.70875,1.71045,1.7075,1.7095,412000000.0
2008-12-31 14:50:00,1.70945,1.71025,1.70805,1.71025,607400000.0
2008-12-31 14:55:00,1.71025,1.71025,1.70625,1.7076,321000000.0
2008-12-31 15:00:00,1.7077,1.70815,1.7065,1.7069,572900000.0
2008-12-31 15:05:00,1.70705,1.70725,1.7013,1.7017,773200000.0
2008-12-31 15:10:00,1.7017,1.7029,1.69905,1.6997,630800000.0
2008-12-31 15:15:00,1.6995,1.70215,1.69515,1.69645,887800000.0
2008-12-31 15:20:00,1.6966,1.6988,1.6949,1.6949,900200000.0
2008-12-31 15:25:00,1.69495,1.6952,1.6928,1.69295,666200000.0
2008-12-31 15:30:00,1.69295,1.69695,1.69285,1.6964,604200000.0
2008-12-31 15:35:00,1.6964,1.69815,1.6955,1.69795,546200000.0
2008-12-31 15:40:00,1.69805,1.6981,1.69505,1.69515,440000000.0
2008-12-31 15:45:00,1.69525,1.69545,1.6919,1.6933,432200000.0
2008-12-31 15:50:00,1.6933,1.69735,1.6933,1.6948,708600000.0
2008-12-31 15:55:00,1.6947,1.69505,1.6917,1.69175,523400000.0
2008-12-31 16:00:00,1.69175,1.6963,1.69175,1.6962,588600000.0
2008-12-31 16:05:00,1.69615,1.7004,1.6961,1.699,583600000.0
2008-12-31 16:10:00,1.69865,1.7017,1.6968,1.70125,790000000.0
2008-12-31 16:15:00,1.70125,1.7027,1.6998,1.7017,920400000.0
2008-12-31 16:20:00,1.7016,1.70235,1.6995,1.7009,579600000.0
2008-12-31 16:25:00,1.701,1.704,1.70065,1.70275,515000000.0
2008-12-31 16:30:00,1.70275,1.705,1.70175,1.7043,436200000.0
2008-12-31 16:35:00,1.70425,1.70655,1.70365,1.7044,620200000.0
2008-12-31 16:40:00,1.7044,1.7044,1.7023,1.7034,437400000.0
2008-12-31 16:45:00,1.7032,1.70375,1.702,1.7029,433000000.0
2008-12-31 16:50:00,1.7029,1.7058,1.7029,1.7036,453000000.0
2008-12-31 16:55:00,1.70355,1.705,1.7026,1.7048,544300000.0
2008-12-31 17:00:00,1.70495,1.70575,1.7037,1.7042,589600000.0
2008-12-31 17:05:00,1.70435,1.7047,1.69785,1.69975,503200000.0
2008-12-31 17:10:00,1.69985,1.702,1.69885,1.69915,327600000.0
2008-12-31 17:15:00,1.6992,1.70005,1.69275,1.6934,487200000.0
2008-12-31 17:20:00,1.6933,1.69745,1.69325,1.69425,545600000.0
2008-12-31 17:25:00,1.6942,1.69475,1.69275,1.69445,343400000.0
2008-12-31 17:30:00,1.69445,1.69515,1.6938,1.6946,312200000.0
2008-12-31 17:35:00,1.69525,1.7003,1.69525,1.699,382240000.0
2008-12-31 17:40:00,1.6987,1.70685,1.6977,1.70365,580800000.0
2008-12-31 17:45:00,1.7039,1.70405,1.6999,1.7009,744200000.0
2008-12-31 17:50:00,1.70095,1.7044,1.6982,1.70415,641200000.0
2008-12-31 17:55:00,1.7042,1.7161,1.7042,1.7144,764300000.0
2008-12-31 18:00:00,1.7144,1.7197,1.7104,1.7144,807600000.0
2008-12-31 18:05:00,1.71355,1.7152,1.7079,1.7082,709400000.0
2008-12-31 18:10:00,1.7082,1.7108,1.7075,1.71055,565600000.0
2008-12-31 18:15:00,1.7106,1.716,1.7105,1.7105,610400000.0
2008-12-31 18:20:00,1.7108,1.71465,1.7108,1.71465,534100000.0
2008-12-31 18:25:00,1.71435,1.7154,1.7115,1.715,870800000.0
2008-12-31 18:30:00,1.715,1.71605,1.7133,1.7141,607400000.0
2008-12-31 18:35:00,1.71395,1.7152,1.7124,1.7124,272200000.0
2008-12-31 18:40:00,1.7124,1.71245,1.7097,1.7108,466600000.0
2008-12-31 18:45:00,1.7108,1.716,1.71045,1.71525,507800000.0
2008-12-31 18:50:00,1.7151,1.71645,1.712,1.71425,539200000.0
2008-12-31 18:55:00,1.7142,1.7147,1.704,1.704,432400000.0
2008-12-31 19:00:00,1.704,1.70705,1.7027,1.7027,442840000.0
2008-12-31 19:05:00,1.7027,1.70445,1.6993,1.70345,568100000.0
2008-12-31 19:10:00,1.7033,1.7035,1.6996,1.7002,178000000.0
2008-12-31 19:15:00,1.7002,1.7002,1.69365,1.69655,418000000.0
2008-12-31 19:20:00,1.6965,1.6971,1.69405,1.6952,315200000.0
2008-12-31 19:25:00,1.6952,1.6952,1.69225,1.6936,414100000.0
2008-12-31 19:30:00,1.69355,1.69625,1.69285,1.6947,462200000.0
2008-12-31 19:35:00,1.6947,1.6951,1.6917,1.69255,277400000.0
2008-12-31 19:40:00,1.69225,1.6949,1.6921,1.6943,279000000.0
2008-12-31 19:45:00,1.6943,1.695,1.69145,1.6917,261800000.0
2008-12-31 19:50:00,1.6917,1.69265,1.6901,1.69095,292500000.0
2008-12-31 19:55:00,1.69105,1.7003,1.6903,1.6986,523200000.0
2008-12-31 20:00:00,1.6979,1.6988,1.69315,1.6944,399200000.0
2008-12-31 20:05:00,1.6944,1.69545,1.6929,1.6948,303200000.0
2008-12-31 20:10:00,1.6948,1.6996,1.6948,1.69935,265200000.0
2008-12-31 20:15:00,1.69965,1.69965,1.6981,1.6982,204000000.0
2008-12-31 20:20:00,1.6982,1.7,1.6982,1.6987,119800000.0
2008-12-31 20:25:00,1.69865,1.70125,1.69865,1.7001,324600000.0
2008-12-31 20:30:00,1.7003,1.7014,1.6997,1.7014,205000000.0
2008-12-31 20:35:00,1.7014,1.7025,1.7002,1.70025,168800000.0
2008-12-31 20:40:00,1.7002,1.70175,1.7002,1.7005,198600000.0
2008-12-31 20:45:00,1.7005,1.70135,1.7002,1.7004,279400000.0
2008-12-31 20:50:00,1.70045,1.7006,1.696,1.6968,492800000.0
2008-12-31 20:55:00,1.6968,1.6995,1.6968,1.69785,266400000.0
2008-12-31 21:00:00,1.69825,1.6988,1.6963,1.6963,189600000.0
2008-12-31 21:05:00,1.6963,1.6979,1.69495,1.6965,244600000.0
2008-12-31 21:10:00,1.6965,1.69765,1.6965,1.6972,107200000.0
2008-12-31 21:15:00,1.6972,1.6974,1.6946,1.6957,263400000.0
2008-12-31 21:20:00,1.6957,1.69965,1.69445,1.6975,461100000.0
2008-12-31 21:25:00,1.6976,1.6984,1.6966,1.69825,323900000.0
2008-12-31 21:30:00,1.69825,1.6993,1.69825,1.69885,112000000.0
2008-12-31 21:35:00,1.69885,1.69965,1.69835,1.6988,220800000.0
2008-12-31 21:40:00,1.69885,1.6993,1.6979,1.6979,142800000.0
2008-12-31 21:45:00,1.6979,1.6979,1.6951,1.69515,273800000.0
2008-12-31 21:50:00,1.69505,1.69505,1.6929,1.6929,277200000.0
2008-12-31 21:55:00,1.693,1.69375,1.69125,1.69375,237200000.0
2008-12-31 22:00:00,1.6938,1.6938,1.6938,1.6938,1800000.0
2009-01-02 00:00:00,1.71455,1.7148,1.7119,1.7131,25600000.0
2009-01-02 00:05:00,1.7131,1.7136,1.7126,1.71275,28800000.0
2009-01-02 00:10:00,1.7118,1.7135,1.71095,1.7114,64000000.0
2009-01-02 00:15:00,1.71125,1.71125,1.7105,1.7108,28800000.0
2009-01-02 00:20:00,1.71085,1.7129,1.7108,1.71105,107200000.0
2009-01-02 00:25:00,1.71115,1.7123,1.7104,1.7116,128000000.0
2009-01-02 00:30:00,1.7115,1.7116,1.71055,1.71055,60800000.0
2009-01-02 00:35:00,1.7104,1.71065,1.70985,1.7099,70400000.0
2009-01-02 00:40:00,1.7098,1.7106,1.7098,1.7102,60600000.0
2009-01-02 00:45:00,1.7101,1.7101,1.7098,1.7098,36800000.0
2009-01-02 00:50:00,1.7098,1.70985,1.7098,1.7098,32400000.0
2009-01-02 00:55:00,1.7098,1.7098,1.7071,1.7074,75800000.0
2009-01-02 01:00:00,1.7075,1.7075,1.7054,1.7057,185600000.0
2009-01-02 01:05:00,1.7057,1.70745,1.70335,1.70745,342800000.0
2009-01-02 01:10:00,1.707,1.70795,1.7067,1.7071,184000000.0
2009-01-02 01:15:00,1.7071,1.70765,1.7071,1.7071,209600000.0
2009-01-02 01:20:00,1.7071,1.7071,1.70445,1.7049,218800000.0
2009-01-02 01:25:00,1.705,1.71035,1.7048,1.7076,94800000.0
2009-01-02 01:30:00,1.70765,1.7099,1.7073,1.70875,104000000.0
2009-01-02 01:35:00,1.70875,1.7094,1.7082,1.7094,64000000.0
2009-01-02 01:40:00,1.7094,1.70945,1.70865,1.70915,32000000.0
2009-01-02 01:45:00,1.70915,1.70915,1.70875,1.70915,14400000.0
2009-01-02 01:50:00,1.7092,1.71045,1.7092,1.71005,62400000.0
2009-01-02 01:55:00,1.7101,1.7119,1.7101,1.71095,83200000.0
2009-01-02 02:00:00,1.711,1.71275,1.7106,1.7123,119400000.0
2009-01-02 02:05:00,1.7123,1.71235,1.7123,1.7123,56000000.0
2009-01-02 02:10:00,1.7123,1.7136,1.7123,1.71335,127400000.0
2009-01-02 02:15:00,1.71325,1.7153,1.7132,1.7151,111200000.0
2009-01-02 02:20:00,1.7153,1.7155,1.7143,1.7149,168000000.0
2009-01-02 02:25:00,1.7149,1.7149,1.7149,1.7149,115200000.0
2009-01-02 02:30:00,1.7149,1.7149,1.71225,1.7123,599800000.0
2009-01-02 02:35:00,1.7123,1.7149,1.71145,1.7129,322000000.0
2009-01-02 02:40:00,1.7129,1.7134,1.71285,1.7129,125600000.0
2009-01-02 02:45:00,1.7129,1.7131,1.7127,1.7129,182800000.0
2009-01-02 02:50:00,1.7129,1.7135,1.71145,1.7129,358000000.0
2009-01-02 02:55:00,1.7129,1.7129,1.70945,1.7095,130400000.0
2009-01-02 03:00:00,1.7102,1.711,1.7094,1.711,78400000.0
2009-01-02 03:05:00,1.7107,1.7109,1.7084,1.7085,362600000.0
2009-01-02 03:10:00,1.7085,1.7093,1.708,1.70905,312600000.0
2009-01-02 03:15:00,1.70895,1.71,1.70895,1.70955,95800000.0
2009-01-02 03:20:00,1.7095,1.7098,1.7077,1.7079,383600000.0
2009-01-02 03:25:00,1.708,1.70865,1.7076,1.7078,38800000.0
2009-01-02 03:30:00,1.70805,1.70805,1.7073,1.7073,337200000.0
2009-01-02 03:35:00,1.7073,1.7079,1.7065,1.7065,65600000.0
2009-01-02 03:40:00,1.7064,1.7073,1.7056,1.7056,115600000.0
2009-01-02 03:45:00,1.70565,1.7079,1.7053,1.70575,341600000.0
2009-01-02 03:50:00,1.7073,1.7073,1.70245,1.70245,361800000.0
2009-01-02 03:55:00,1.7025,1.70385,1.7021,1.70235,325600000.0
2009-01-02 04:00:00,1.7024,1.7046,1.7024,1.7033,92800000.0
2009-01-02 04:05:00,1.7034,1.70515,1.703,1.7044,190400000.0
2009-01-02 04:10:00,1.7044,1.70525,1.7044,1.7047,137000000.0
2009-01-02 04:15:00,1.7047,1.7047,1.7047,1.7047,21600000.0
2009-01-02 04:20:00,1.7047,1.70495,1.7032,1.7047,165000000.0
2009-01-02 04:25:00,1.7047,1.7047,1.7016,1.7021,164400000.0
2009-01-02 04:30:00,1.70185,1.70235,1.7002,1.7008,278200000.0
2009-01-02 04:35:00,1.70075,1.70105,1.70045,1.70045,174600000.0
2009-01-02 04:40:00,1.70065,1.70075,1.69925,1.6998,261200000.0
2009-01-02 04:45:00,1.6998,1.70045,1.6976,1.7,479600000.0
2009-01-02 04:50:00,1.7,1.70165,1.7,1.70145,230600000.0
2009-01-02 04:55:00,1.70135,1.7016,1.6996,1.6996,314800000.0
2009-01-02 05:00:00,1.69955,1.6996,1.6955,1.6967,402200000.0
2009-01-02 05:05:00,1.6967,1.69695,1.6967,1.69675,338800000.0
2009-01-02 05:10:00,1.69675,1.69675,1.69325,1.69355,522400000.0
2009-01-02 05:15:00,1.69355,1.6976,1.69355,1.6976,303000000.0
2009-01-02 05:20:00,1.6975,1.6977,1.69225,1.694,187800000.0
2009-01-02 05:25:00,1.694,1.69475,1.6931,1.6934,381600000.0
2009-01-02 05:30:00,1.6933,1.6942,1.6916,1.69225,435400000.0
2009-01-02 05:35:00,1.6922,1.6955,1.6922,1.6954,345600000.0
2009-01-02 05:40:00,1.69545,1.69605,1.69405,1.69445,235600000.0
2009-01-02 05:45:00,1.69455,1.69455,1.6931,1.6931,169200000.0
2009-01-02 05:50:00,1.69325,1.69515,1.6931,1.6945,164800000.0
2009-01-02 05:55:00,1.69455,1.69565,1.69385,1.69545,140400000.0
2009-01-02 06:00:00,1.69505,1.69575,1.6941,1.69415,222600000.0
2009-01-02 06:05:00,1.69415,1.69465,1.69265,1.69365,221000000.0
2009-01-02 06:10:00,1.6933,1.69375,1.6927,1.69295,56400000.0
2009-01-02 06:15:00,1.69285,1.6966,1.6926,1.6951,206400000.0
2009-01-02 06:20:00,1.6948,1.6967,1.6948,1.69625,137800000.0
2009-01-02 06:25:00,1.6961,1.69665,1.6948,1.6948,115600000.0
2009-01-02 06:30:00,1.69485,1.69685,1.6948,1.69605,214000000.0
2009-01-02 06:35:00,1.696,1.6967,1.6955,1.6967,96000000.0
2009-01-02 06:40:00,1.69635,1.6968,1.6961,1.69675,20800000.0
2009-01-02 06:45:00,1.6967,1.6967,1.6948,1.6948,100200000.0
2009-01-02 06:50:00,1.6948,1.6948,1.6948,1.6948,155000000.0
2009-01-02 06:55:00,1.6948,1.69485,1.6946,1.6948,47400000.0
2009-01-02 07:00:00,1.6948,1.6948,1.6946,1.6948,38600000.0
2009-01-02 07:05:00,1.6948,1.6948,1.6915,1.69285,141000000.0
2009-01-02 07:10:00,1.69285,1.6939,1.69285,1.69375,114800000.0
2009-01-02 07:15:00,1.69385,1.69415,1.69335,1.69335,102600000.0
2009-01-02 07:20:00,1.69335,1.69335,1.6922,1.6925,180200000.0
2009-01-02 07:25:00,1.6925,1.6929,1.6912,1.6912,332200000.0
2009-01-02 07:30:00,1.6912,1.69245,1.6908,1.69225,214400000.0
2009-01-02 07:35:00,1.6924,1.6924,1.69085,1.6913,261000000.0
2009-01-02 07:40:00,1.6913,1.6932,1.68985,1.69245,238000000.0
2009-01-02 07:45:00,1.69255,1.6936,1.6923,1.69275,238400000.0
2009-01-02 07:50:00,1.6927,1.69305,1.6916,1.6926,153800000.0
2009-01-02 07:55:00,1.69265,1.6931,1.6919,1.6927,287600000.0
2009-01-02 08:00:00,1.69265,1.69295,1.69215,1.6924,218600000.0
2009-01-02 08:05:00,1.69245,1.6938,1.69245,1.6938,111400000.0
2009-01-02 08:10:00,1.6939,1.6943,1.6929,1.6934,184600000.0
2009-01-02 08:15:00,1.6936,1.69475,1.6934,1.69475,97100000.0
2009-01-02 08:20:00,1.6947,1.69545,1.69405,1.69415,210400000.0
2009-01-02 08:25:00,1.69415,1.69415,1.69335,1.6937,65800000.0
2009-01-02 08:30:00,1.69375,1.6939,1.69305,1.6931,102000000.0
2009-01-02 08:35:00,1.6931,1.6935,1.6925,1.6928,79400000.0
2009-01-02 08:40:00,1.6928,1.6934,1.69125,1.6921,259600000.0
2009-01-02 08:45:00,1.6921,1.6926,1.69065,1.6909,511400000.0
2009-01-02 08:50:00,1.69085,1.6912,1.6905,1.69065,146200000.0
2009-01-02 08:55:00,1.69075,1.6909,1.69035,1.69035,172800000.0
2009-01-02 09:00:00,1.6903,1.6908,1.69025,1.6906,152200000.0
2009-01-02 09:05:00,1.69055,1.6933,1.6904,1.6931,330400000.0
2009-01-02 09:10:00,1.6932,1.6933,1.6907,1.69145,274000000.0
2009-01-02 09:15:00,1.6915,1.6917,1.6911,1.69145,83600000.0
2009-01-02 09:20:00,1.69185,1.69595,1.69185,1.6953,348600000.0
2009-01-02 09:25:00,1.6952,1.6968,1.69505,1.6965,223400000.0
2009-01-02 09:30:00,1.69625,1.69825,1.6962,1.6981,273800000.0
2009-01-02 09:35:00,1.69795,1.6993,1.6975,1.69875,254600000.0
2009-01-02 09:40:00,1.69885,1.7017,1.69705,1.70125,439200000.0
2009-01-02 09:45:00,1.7013,1.7045,1.70055,1.7032,297200000.0
2009-01-02 09:50:00,1.7033,1.7047,1.7027,1.70445,367400000.0
2009-01-02 09:55:00,1.7043,1.70565,1.70425,1.7049,329800000.0
2009-01-02 10:00:00,1.7049,1.70505,1.701,1.7019,404400000.0
2009-01-02 10:05:00,1.7019,1.7028,1.701,1.70265,320600000.0
2009-01-02 10:10:00,1.70265,1.70515,1.7017,1.70505,411800000.0
2009-01-02 10:15:00,1.70485,1.70535,1.7002,1.70235,499400000.0
2009-01-02 10:20:00,1.70225,1.70315,1.7017,1.70255,478000000.0
2009-01-02 10:25:00,1.7026,1.7049,1.70255,1.7028,302600000.0
2009-01-02 10:30:00,1.70275,1.70305,1.7017,1.70175,307600000.0
2009-01-02 10:35:00,1.7017,1.7021,1.70055,1.7006,184400000.0
2009-01-02 10:40:00,1.70075,1.70215,1.70075,1.70145,357000000.0
2009-01-02 10:45:00,1.7013,1.70215,1.7012,1.70215,180800000.0
2009-01-02 10:50:00,1.70215,1.70825,1.70215,1.7082,532400000.0
2009-01-02 10:55:00,1.70815,1.7096,1.70445,1.7059,654700000.0
2009-01-02 11:00:00,1.70595,1.70775,1.70425,1.70455,530600000.0
2009-01-02 11:05:00,1.70455,1.7072,1.70435,1.7058,357000000.0
2009-01-02 11:10:00,1.7059,1.7079,1.70565,1.7066,274400000.0
2009-01-02 11:15:00,1.70655,1.7072,1.70405,1.70445,302600000.0
2009-01-02 11:20:00,1.70455,1.70615,1.70425,1.70425,288200000.0
2009-01-02 11:25:00,1.7042,1.70485,1.7017,1.70195,405200000.0
2009-01-02 11:30:00,1.702,1.70375,1.70145,1.70295,296200000.0
2009-01-02 11:35:00,1.70295,1.7038,1.70225,1.70335,219400000.0
2009-01-02 11:40:00,1.70345,1.7038,1.7025,1.7029,248600000.0
2009-01-02 11:45:00,1.70305,1.70365,1.7026,1.70325,183200000.0
2009-01-02 11:50:00,1.7032,1.70335,1.70195,1.7025,411200000.0
2009-01-02 11:55:00,1.7027,1.70275,1.7,1.7006,382600000.0
2009-01-02 12:00:00,1.7003,1.7007,1.697,1.6989,242800000.0
2009-01-02 12:05:00,1.6991,1.7004,1.69855,1.69925,251200000.0
2009-01-02 12:10:00,1.69925,1.69925,1.6954,1.69605,380100000.0
2009-01-02 12:15:00,1.696,1.69735,1.69555,1.697,193400000.0
2009-01-02 12:20:00,1.697,1.69815,1.6966,1.6979,148000000.0
2009-01-02 12:25:00,1.69785,1.69825,1.69605,1.6979,290800000.0
2009-01-02 12:30:00,1.6979,1.69835,1.6964,1.69775,166400000.0
2009-01-02 12:35:00,1.6978,1.69815,1.6966,1.6974,256600000.0
2009-01-02 12:40:00,1.6974,1.69785,1.69645,1.6974,228000000.0
2009-01-02 12:45:00,1.69735,1.6993,1.69655,1.69675,264200000.0
2009-01-02 12:50:00,1.69675,1.69705,1.69525,1.697,172600000.0
2009-01-02 12:55:00,1.697,1.69855,1.69555,1.696,404600000.0
2009-01-02 13:00:00,1.697,1.70045,1.697,1.6998,473800000.0
2009-01-02 13:05:00,1.7002,1.70105,1.6982,1.6994,533600000.0
2009-01-02 13:10:00,1.6995,1.70045,1.69875,1.6992,479700000.0
2009-01-02 13:15:00,1.69905,1.7,1.6968,1.69755,349200000.0
2009-01-02 13:20:00,1.69745,1.69835,1.69625,1.698,326200000.0
2009-01-02 13:25:00,1.69795,1.6993,1.69785,1.69885,179600000.0
2009-01-02 13:30:00,1.69895,1.7002,1.6989,1.6996,385000000.0
2009-01-02 13:35:00,1.6997,1.7011,1.6986,1.7008,206800000.0
2009-01-02 13:40:00,1.70085,1.7011,1.6996,1.7004,386800000.0
2009-01-02 13:45:00,1.70045,1.7011,1.6999,1.70055,251200000.0
2009-01-02 13:50:00,1.70045,1.7008,1.699,1.6993,483200000.0
2009-01-02 13:55:00,1.6991,1.69985,1.6976,1.6987,964800000.0
2009-01-02 14:00:00,1.69865,1.6997,1.69785,1.69905,384100000.0
2009-01-02 14:05:00,1.6991,1.6992,1.69675,1.69815,449200000.0
2009-01-02 14:10:00,1.6981,1.69875,1.6968,1.69745,462940000.0
2009-01-02 14:15:00,1.6974,1.69855,1.6972,1.6976,311000000.0
2009-01-02 14:20:00,1.6976,1.69875,1.6961,1.69675,416000000.0
2009-01-02 14:25:00,1.69675,1.6993,1.6967,1.69705,545400000.0
2009-01-02 14:30:00,1.69705,1.6983,1.6961,1.6978,593200000.0
2009-01-02 14:35:00,1.69785,1.70025,1.69765,1.69915,505600000.0
2009-01-02 14:40:00,1.69925,1.7013,1.6991,1.69975,564200000.0
2009-01-02 14:45:00,1.6997,1.6997,1.696,1.6968,655800000.0
2009-01-02 14:50:00,1.69685,1.6975,1.69565,1.6965,590600000.0
2009-01-02 14:55:00,1.6965,1.6973,1.6954,1.69575,325400000.0
2009-01-02 15:00:00,1.69585,1.6976,1.69525,1.6967,648000000.0
2009-01-02 15:05:00,1.6967,1.69715,1.69505,1.6957,625400000.0
2009-01-02 15:10:00,1.6957,1.69585,1.69275,1.6939,762000000.0
2009-01-02 15:15:00,1.6941,1.69695,1.6937,1.69675,803200000.0
2009-01-02 15:20:00,1.6968,1.69755,1.6951,1.6961,678200000.0
2009-01-02 15:25:00,1.69615,1.69725,1.69505,1.69565,636200000.0
2009-01-02 15:30:00,1.6955,1.698,1.69495,1.6972,597800000.0
2009-01-02 15:35:00,1.69715,1.6976,1.69535,1.69545,1162199999.0
2009-01-02 15:40:00,1.6954,1.69635,1.695,1.695,907800000.0
2009-01-02 15:45:00,1.695,1.6974,1.695,1.69615,579000000.0
2009-01-02 15:50:00,1.69625,1.6967,1.6952,1.69585,409700000.0
2009-01-02 15:55:00,1.6959,1.696,1.69435,1.69435,583400000.0
2009-01-02 16:00:00,1.69435,1.69455,1.69235,1.69395,656400000.0
2009-01-02 16:05:00,1.6939,1.6943,1.6934,1.6939,326000000.0
2009-01-02 16:10:00,1.6939,1.6959,1.6939,1.6959,723600000.0
2009-01-02 16:15:00,1.69585,1.69655,1.69325,1.6934,658200000.0
2009-01-02 16:20:00,1.6934,1.6952,1.69335,1.695,576400000.0
2009-01-02 16:25:00,1.695,1.69635,1.695,1.6958,473400000.0
2009-01-02 16:30:00,1.6958,1.69685,1.6955,1.6967,583600000.0
2009-01-02 16:35:00,1.6967,1.69675,1.6936,1.6941,573400000.0
2009-01-02 16:40:00,1.69425,1.6949,1.6939,1.6942,455500000.0
2009-01-02 16:45:00,1.6942,1.6952,1.6929,1.6934,585800000.0
2009-01-02 16:50:00,1.69335,1.6945,1.6929,1.69325,489400000.0
2009-01-02 16:55:00,1.6932,1.69695,1.69295,1.6957,565400000.0
2009-01-02 17:00:00,1.6957,1.6978,1.6943,1.6962,666600000.0
2009-01-02 17:05:00,1.6965,1.69795,1.6936,1.6936,768200000.0
2009-01-02 17:10:00,1.6936,1.6956,1.6928,1.6948,713000000.0
2009-01-02 17:15:00,1.6948,1.69595,1.6925,1.6956,761600000.0
2009-01-02 17:20:00,1.6956,1.6967,1.6945,1.69455,725200000.0
2009-01-02 17:25:00,1.69455,1.6955,1.6933,1.69505,824300000.0
2009-01-02 17:30:00,1.69525,1.6964,1.6924,1.6937,628300000.0
2009-01-02 17:35:00,1.6938,1.6948,1.69145,1.6932,652600000.0
2009-01-02 17:40:00,1.6931,1.69555,1.6927,1.6946,704600000.0
2009-01-02 17:45:00,1.69485,1.69775,1.69465,1.697,531100000.0
2009-01-02 17:50:00,1.697,1.697,1.6941,1.6954,749400000.0
2009-01-02 17:55:00,1.6954,1.69725,1.69315,1.6937,774400000.0
2009-01-02 18:00:00,1.6936,1.69455,1.6905,1.6933,745600000.0
2009-01-02 18:05:00,1.6933,1.6945,1.69235,1.6942,407200000.0
2009-01-02 18:10:00,1.6942,1.69595,1.69355,1.69535,577400000.0
2009-01-02 18:15:00,1.69535,1.69625,1.69455,1.69465,523400000.0
2009-01-02 18:20:00,1.6946,1.696,1.6933,1.6939,614600000.0
2009-01-02 18:25:00,1.69395,1.6951,1.693,1.69355,628400000.0
2009-01-02 18:30:00,1.6935,1.69535,1.693,1.69345,632500000.0
2009-01-02 18:35:00,1.6934,1.69455,1.6914,1.6928,780740000.0
2009-01-02 18:40:00,1.6927,1.6927,1.691,1.69155,682000000.0
2009-01-02 18:45:00,1.6915,1.69205,1.6897,1.69005,693400000.0
2009-01-02 18:50:00,1.69005,1.69065,1.689,1.6898,602200000.0
2009-01-02 18:55:00,1.6899,1.6899,1.68715,1.68745,607000000.0
2009-01-02 19:00:00,1.6875,1.6887,1.68705,1.6878,535400000.0
2009-01-02 19:05:00,1.68785,1.68785,1.68525,1.6853,463000000.0
2009-01-02 19:10:00,1.68525,1.6856,1.6829,1.68415,534200000.0
2009-01-02 19:15:00,1.6842,1.68525,1.682,1.682,313200000.0
2009-01-02 19:20:00,1.6817,1.68195,1.6784,1.6807,542400000.0
2009-01-02 19:25:00,1.6807,1.6807,1.67875,1.6789,414000000.0
2009-01-02 19:30:00,1.6786,1.6793,1.6774,1.6779,474000000.0
2009-01-02 19:35:00,1.6779,1.67955,1.6779,1.67955,229400000.0
2009-01-02 19:40:00,1.6795,1.68145,1.67915,1.68135,315800000.0
2009-01-02 19:45:00,1.6814,1.6823,1.6805,1.68105,251400000.0
2009-01-02 19:50:00,1.68105,1.68155,1.6792,1.67985,191000000.0
2009-01-02 19:55:00,1.67975,1.6798,1.6767,1.67755,301400000.0
2009-01-02 20:00:00,1.6775,1.67785,1.6754,1.6761,435600000.0
2009-01-02 20:05:00,1.6762,1.67715,1.67585,1.6769,182400000.0
2009-01-02 20:10:00,1.6768,1.67835,1.67675,1.6769,330200000.0
2009-01-02 20:15:00,1.6769,1.6774,1.6756,1.6757,309000000.0
2009-01-02 20:20:00,1.67565,1.6785,1.675,1.67795,434400000.0
2009-01-02 20:25:00,1.67795,1.6807,1.67665,1.6805,557600000.0
2009-01-02 20:30:00,1.68055,1.68155,1.67985,1.68075,337200000.0
2009-01-02 20:35:00,1.6807,1.68135,1.67915,1.6799,376600000.0
2009-01-02 20:40:00,1.67965,1.6805,1.6775,1.6781,339200000.0
2009-01-02 20:45:00,1.67815,1.6789,1.6777,1.6787,237200000.0
2009-01-02 20:50:00,1.6787,1.67925,1.6768,1.677,422400000.0
2009-01-02 20:55:00,1.677,1.6785,1.6766,1.6774,433800000.0
2009-01-02 21:00:00,1.6774,1.68075,1.67725,1.6795,303000000.0
2009-01-02 21:05:00,1.6795,1.68005,1.6795,1.67985,344200000.0
2009-01-02 21:10:00,1.67975,1.68175,1.6794,1.68015,350800000.0
2009-01-02 21:15:00,1.68045,1.682,1.67925,1.68065,189800000.0
2009-01-02 21:20:00,1.6807,1.6822,1.6792,1.6805,332200000.0
2009-01-02 21:25:00,1.6805,1.68105,1.6792,1.6797,597400000.0
2009-01-02 21:30:00,1.67965,1.68105,1.67945,1.68,487900000.0
2009-01-02 21:35:00,1.68005,1.6807,1.6797,1.6797,274600000.0
2009-01-02 21:40:00,1.6797,1.68015,1.6797,1.68,166600000.0
2009-01-02 21:45:00,1.68,1.68035,1.6797,1.68,122400000.0
2009-01-02 21:50:00,1.67975,1.6799,1.6797,1.6797,108000000.0
2009-01-02 21:55:00,1.6797,1.68135,1.6794,1.68135,252600000.0
2009-01-02 22:00:00,1.6814,1.68205,1.68025,1.68155,289600000.0
2009-01-02 22:05:00,1.68175,1.68725,1.681,1.6862,330500000.0
2009-01-02 22:10:00,1.6863,1.6863,1.6828,1.6834,378800000.0
2009-01-02 22:15:00,1.6834,1.6844,1.6829,1.6836,214200000.0
2009-01-02 22:20:00,1.68365,1.68365,1.68185,1.68245,320400000.0
2009-01-02 22:25:00,1.6824,1.68295,1.6822,1.6824,303200000.0
2009-01-02 22:30:00,1.6825,1.6832,1.6824,1.6824,124800000.0
2009-01-02 22:35:00,1.6824,1.68405,1.6824,1.6826,158600000.0
2009-01-02 22:40:00,1.6826,1.6836,1.68245,1.68275,131200000.0
2009-01-02 22:45:00,1.68275,1.6839,1.6827,1.6827,134200000.0
2009-01-02 22:50:00,1.6827,1.68295,1.68205,1.6827,95600000.0
2009-01-02 22:55:00,1.6827,1.68315,1.68185,1.68285,78600000.0
2009-01-02 23:00:00,1.6828,1.6839,1.6827,1.68355,195600000.0
2009-01-02 23:05:00,1.68315,1.6841,1.68275,1.68285,286200000.0
2009-01-02 23:10:00,1.6831,1.68405,1.6811,1.6812,286200000.0
2009-01-02 23:15:00,1.6812,1.68265,1.67985,1.68005,245400000.0
2009-01-02 23:20:00,1.6801,1.68035,1.6782,1.6792,204800000.0
2009-01-02 23:25:00,1.6794,1.68085,1.6792,1.68085,268000000.0
2009-01-02 23:30:00,1.68075,1.6823,1.6807,1.68165,179800000.0
2009-01-02 23:35:00,1.68165,1.68215,1.68045,1.68085,315400000.0
2009-01-02 23:40:00,1.6808,1.6817,1.67985,1.6801,231600000.0
2009-01-02 23:45:00,1.6801,1.68045,1.6783,1.679,243400000.0
2009-01-02 23:50:00,1.67895,1.6815,1.67765,1.67785,240000000.0
2009-01-02 23:55:00,1.67785,1.6792,1.67535,1.67535,252800000.0
2009-01-05 00:00:00,1.6756,1.6758,1.67525,1.67565,41600000.0
2009-01-05 00:05:00,1.6756,1.6759,1.67495,1.6753,52800000.0
2009-01-05 00:10:00,1.6749,1.67535,1.6742,1.6742,172200000.0
2009-01-05 00:15:00,1.6742,1.67465,1.6742,1.67455,84400000.0
2009-01-05 00:20:00,1.6743,1.67465,1.67425,1.6745,43200000.0
2009-01-05 00:25:00,1.67425,1.6803,1.67425,1.67455,15400000.0
2009-01-05 00:30:00,1.67485,1.6809,1.67475,1.6807,57400000.0
2009-01-05 00:35:00,1.67495,1.67495,1.6746,1.67475,44400000.0
2009-01-05 00:40:00,1.67475,1.67475,1.6726,1.6733,127000000.0
2009-01-05 00:45:00,1.67265,1.67485,1.6723,1.6746,181800000.0
2009-01-05 00:50:00,1.6745,1.6745,1.6742,1.6742,281400000.0
2009-01-05 00:55:00,1.6742,1.6742,1.6728,1.67325,75200000.0
2009-01-05 01:00:00,1.67325,1.67525,1.6728,1.67525,195400000.0
2009-01-05 01:05:00,1.67515,1.67555,1.67485,1.67525,143400000.0
2009-01-05 01:10:00,1.6753,1.67805,1.6748,1.6775,244800000.0
2009-01-05 01:15:00,1.6775,1.6805,1.6775,1.68005,353800000.0
2009-01-05 01:20:00,1.68,1.68025,1.67865,1.6794,388000000.0
2009-01-05 01:25:00,1.6794,1.6822,1.6792,1.6814,261600000.0
2009-01-05 01:30:00,1.68145,1.6817,1.6796,1.68005,198400000.0
2009-01-05 01:35:00,1.6838,1.6843,1.67785,1.6796,137600000.0
2009-01-05 01:40:00,1.6796,1.6796,1.67775,1.6796,81000000.0
2009-01-05 01:45:00,1.6796,1.68435,1.6777,1.68415,202099999.0
2009-01-05 01:50:00,1.68425,1.6853,1.6806,1.68075,277000000.0
2009-01-05 01:55:00,1.68035,1.6865,1.68035,1.6849,557200000.0
2009-01-05 02:00:00,1.6849,1.68695,1.68355,1.68355,526400000.0
2009-01-05 02:05:00,1.6837,1.6855,1.6837,1.6849,502800000.0
2009-01-05 02:10:00,1.68495,1.6851,1.6826,1.68285,328200000.0
2009-01-05 02:15:00,1.6832,1.6848,1.6827,1.6846,210200000.0
2009-01-05 02:20:00,1.6846,1.685,1.68365,1.68405,209000000.0
2009-01-05 02:25:00,1.68415,1.68465,1.68335,1.6839,229200000.0
2009-01-05 02:30:00,1.6841,1.68475,1.68355,1.6837,157800000.0
2009-01-05 02:35:00,1.68375,1.68445,1.68315,1.6835,127200000.0
2009-01-05 02:40:00,1.6835,1.6852,1.6831,1.68505,301600000.0
2009-01-05 02:45:00,1.68505,1.68575,1.6842,1.68575,224600000.0
2009-01-05 02:50:00,1.68575,1.6895,1.68555,1.68845,497240000.0
2009-01-05 02:55:00,1.6887,1.6898,1.6859,1.6861,411000000.0
2009-01-05 03:00:00,1.68615,1.68835,1.6861,1.6876,336600000.0
2009-01-05 03:05:00,1.6878,1.68845,1.6874,1.6878,245600000.0
2009-01-05 03:10:00,1.6879,1.68795,1.68635,1.68635,391600000.0
2009-01-05 03:15:00,1.68635,1.6865,1.6856,1.6856,213000000.0
2009-01-05 03:20:00,1.6856,1.68635,1.6856,1.68625,262200000.0
2009-01-05 03:25:00,1.68625,1.68665,1.6855,1.6861,454200000.0
2009-01-05 03:30:00,1.686,1.6861,1.684,1.684,334000000.0
2009-01-05 03:35:00,1.684,1.684,1.681,1.68175,243500000.0
2009-01-05 03:40:00,1.6818,1.6843,1.6818,1.6828,238000000.0
2009-01-05 03:45:00,1.68275,1.68385,1.68195,1.68385,256800000.0
2009-01-05 03:50:00,1.68385,1.68395,1.6822,1.68305,416800000.0
2009-01-05 03:55:00,1.6831,1.6835,1.6793,1.6833,240400000.0
2009-01-05 04:00:00,1.6793,1.6838,1.6792,1.6833,242100000.0
2009-01-05 04:05:00,1.6833,1.6833,1.6793,1.67945,313300000.0
2009-01-05 04:10:00,1.6794,1.6804,1.6782,1.68,744600000.0
2009-01-05 04:15:00,1.68,1.6804,1.67815,1.68015,560000000.0
2009-01-05 04:20:00,1.68015,1.6814,1.68015,1.6807,572000000.0
2009-01-05 04:25:00,1.6806,1.6807,1.6778,1.6785,534700000.0
2009-01-05 04:30:00,1.67855,1.6804,1.6785,1.6799,467200000.0
2009-01-05 04:35:00,1.6799,1.68105,1.6799,1.6806,519400000.0
2009-01-05 04:40:00,1.6806,1.68295,1.6806,1.6827,202600000.0
2009-01-05 04:45:00,1.6827,1.6827,1.6808,1.6808,225400000.0
2009-01-05 04:50:00,1.68095,1.68135,1.6806,1.6806,402600000.0
2009-01-05 04:55:00,1.6809,1.6811,1.6791,1.67935,407600000.0
2009-01-05 05:00:00,1.67935,1.6798,1.6791,1.6792,254400000.0
2009-01-05 05:05:00,1.67915,1.6795,1.6783,1.6786,204800000.0
2009-01-05 05:10:00,1.67875,1.6799,1.6784,1.67905,256400000.0
2009-01-05 05:15:00,1.67905,1.6793,1.67805,1.6787,323200000.0
2009-01-05 05:20:00,1.6788,1.6791,1.6771,1.67735,384000000.0
2009-01-05 05:25:00,1.67745,1.6795,1.67735,1.679,374800000.0
2009-01-05 05:30:00,1.679,1.67995,1.6788,1.6795,269800000.0
2009-01-05 05:35:00,1.6795,1.6802,1.67795,1.67925,387200000.0
2009-01-05 05:40:00,1.67925,1.6802,1.67925,1.6801,226000000.0
2009-01-05 05:45:00,1.68015,1.6807,1.679,1.6796,265800000.0
2009-01-05 05:50:00,1.67965,1.68105,1.67935,1.68085,198000000.0
2009-01-05 05:55:00,1.6808,1.6835,1.68075,1.68285,336400000.0
2009-01-05 06:00:00,1.68285,1.68405,1.68175,1.68205,188800000.0
2009-01-05 06:05:00,1.68205,1.6833,1.6816,1.6825,412000000.0
2009-01-05 06:10:00,1.68275,1.6829,1.6819,1.68205,215600000.0
2009-01-05 06:15:00,1.68205,1.6829,1.68155,1.6826,339200000.0
2009-01-05 06:20:00,1.6827,1.6836,1.68215,1.6834,297400000.0
2009-01-05 06:25:00,1.68345,1.6853,1.68265,1.6832,599500000.0
2009-01-05 06:30:00,1.6832,1.684,1.6828,1.6834,258100000.0
2009-01-05 06:35:00,1.6833,1.6834,1.68205,1.68265,260200000.0
2009-01-05 06:40:00,1.68255,1.68265,1.6819,1.68235,151800000.0
2009-01-05 06:45:00,1.68225,1.68225,1.6814,1.6814,138400000.0
2009-01-05 06:50:00,1.6814,1.6823,1.6814,1.6823,136800000.0
2009-01-05 06:55:00,1.68225,1.68365,1.68155,1.68365,185400000.0
2009-01-05 07:00:00,1.6836,1.6839,1.68275,1.68275,201200000.0
2009-01-05 07:05:00,1.6828,1.68335,1.6828,1.68335,152400000.0
2009-01-05 07:10:00,1.6836,1.6879,1.6836,1.68735,371940000.0
2009-01-05 07:15:00,1.687,1.68745,1.68535,1.68555,151400000.0
2009-01-05 07:20:00,1.68555,1.68555,1.68415,1.68425,341200000.0
2009-01-05 07:25:00,1.68425,1.68425,1.6805,1.681,404000000.0
2009-01-05 07:30:00,1.6811,1.68265,1.6805,1.6821,282000000.0
2009-01-05 07:35:00,1.68205,1.68385,1.68205,1.6834,265900000.0
2009-01-05 07:40:00,1.68335,1.6834,1.6827,1.6832,112000000.0
2009-01-05 07:45:00,1.6828,1.6832,1.6827,1.6827,164800000.0
2009-01-05 07:50:00,1.6827,1.6832,1.68165,1.683,491200001.0
2009-01-05 07:55:00,1.68305,1.68355,1.6827,1.6833,329600000.0
2009-01-05 08:00:00,1.6833,1.68405,1.68325,1.68385,281800000.0
2009-01-05 08:05:00,1.6838,1.6858,1.68365,1.685,234200000.0
2009-01-05 08:10:00,1.685,1.685,1.685,1.685,105600000.0
2009-01-05 08:15:00,1.685,1.6878,1.685,1.68665,557300000.0
2009-01-05 08:20:00,1.68665,1.68715,1.68575,1.68675,394400000.0
2009-01-05 08:25:00,1.68675,1.6874,1.68545,1.6858,335200000.0
2009-01-05 08:30:00,1.68565,1.6861,1.68515,1.6855,337600000.0
2009-01-05 08:35:00,1.6855,1.6855,1.6839,1.68445,302400000.0
2009-01-05 08:40:00,1.68445,1.6851,1.6833,1.68395,303600000.0
2009-01-05 08:45:00,1.68405,1.6845,1.68295,1.6832,192000000.0
2009-01-05 08:50:00,1.6832,1.68435,1.68305,1.68375,243600000.0
2009-01-05 08:55:00,1.68365,1.6851,1.68345,1.68495,288600000.0
2009-01-05 09:00:00,1.68505,1.6856,1.68295,1.6835,373400000.0
2009-01-05 09:05:00,1.68345,1.6848,1.68315,1.6835,300200000.0
2009-01-05 09:10:00,1.68355,1.6836,1.6819,1.68235,311200000.0
2009-01-05 09:15:00,1.68235,1.68235,1.67845,1.68075,408400000.0
2009-01-05 09:20:00,1.68075,1.68225,1.6805,1.68195,407000000.0
2009-01-05 09:25:00,1.682,1.6826,1.6818,1.6818,324000000.0
2009-01-05 09:30:00,1.6818,1.6835,1.6818,1.6831,438000000.0
2009-01-05 09:35:00,1.683,1.6833,1.6812,1.68145,517600000.0
2009-01-05 09:40:00,1.6814,1.6823,1.68085,1.68095,204800000.0
2009-01-05 09:45:00,1.68115,1.684,1.68115,1.6839,357000000.0
2009-01-05 09:50:00,1.68395,1.68395,1.6825,1.6839,433400000.0
2009-01-05 09:55:00,1.68385,1.68385,1.6802,1.6829,509700000.0
2009-01-05 10:00:00,1.6825,1.6837,1.6818,1.6828,684400000.0
2009-01-05 10:05:00,1.68275,1.68275,1.68005,1.6802,664400000.0
2009-01-05 10:10:00,1.6802,1.6818,1.6785,1.67965,768600000.0
2009-01-05 10:15:00,1.6798,1.6802,1.67515,1.6754,601400000.0
2009-01-05 10:20:00,1.6755,1.6755,1.66935,1.6701,701800000.0
2009-01-05 10:25:00,1.6701,1.6705,1.6638,1.66815,615400000.0
2009-01-05 10:30:00,1.66815,1.669,1.66615,1.6672,722400000.0
2009-01-05 10:35:00,1.6673,1.6691,1.6637,1.6678,731800000.0
2009-01-05 10:40:00,1.6679,1.6694,1.6663,1.66885,784200000.0
2009-01-05 10:45:00,1.66885,1.6693,1.66315,1.66475,861800000.0
2009-01-05 10:50:00,1.66465,1.66895,1.66465,1.6689,706000000.0
2009-01-05 10:55:00,1.66885,1.6709,1.6681,1.6703,857800000.0
2009-01-05 11:00:00,1.671,1.6716,1.66655,1.66695,1025399999.0
2009-01-05 11:05:00,1.66685,1.66865,1.6648,1.6653,734600000.0
2009-01-05 11:10:00,1.6653,1.6654,1.66285,1.66295,377800000.0
2009-01-05 11:15:00,1.66315,1.6646,1.6593,1.6594,612200000.0
2009-01-05 11:20:00,1.65925,1.6654,1.65925,1.6654,574200000.0
2009-01-05 11:25:00,1.6654,1.6695,1.6646,1.66785,619800000.0
2009-01-05 11:30:00,1.6679,1.668,1.6632,1.66365,767200000.0
2009-01-05 11:35:00,1.6636,1.6658,1.66335,1.664,842000000.0
2009-01-05 11:40:00,1.66405,1.66515,1.66375,1.6645,675700000.0
2009-01-05 11:45:00,1.6645,1.66485,1.6638,1.6642,499800000.0
2009-01-05 11:50:00,1.6642,1.66615,1.6642,1.6646,506400000.0
2009-01-05 11:55:00,1.6646,1.6651,1.66325,1.6644,620600000.0
2009-01-05 12:00:00,1.6644,1.6664,1.6638,1.66595,617000000.0
2009-01-05 12:05:00,1.66595,1.66695,1.66285,1.6643,653400000.0
2009-01-05 12:10:00,1.6644,1.66495,1.65525,1.65595,817400000.0
2009-01-05 12:15:00,1.6563,1.6612,1.6552,1.66085,580200000.0
2009-01-05 12:20:00,1.66095,1.6615,1.6587,1.6612,567200000.0
2009-01-05 12:25:00,1.66095,1.66485,1.6609,1.66255,730800000.0
2009-01-05 12:30:00,1.6625,1.66645,1.66205,1.6649,686200000.0
2009-01-05 12:35:00,1.6649,1.66705,1.66375,1.66585,637800000.0
2009-01-05 12:40:00,1.666,1.66605,1.664,1.6653,559000000.0
2009-01-05 12:45:00,1.66525,1.6653,1.66355,1.66465,586800000.0
2009-01-05 12:50:00,1.66455,1.6661,1.6639,1.66565,499600000.0
2009-01-05 12:55:00,1.6654,1.66555,1.66175,1.66335,836000000.0
2009-01-05 13:00:00,1.6635,1.667,1.6632,1.667,681200000.0
2009-01-05 13:05:00,1.66705,1.66785,1.6636,1.6642,647800000.0
2009-01-05 13:10:00,1.66425,1.6646,1.6619,1.66315,796800000.0
2009-01-05 13:15:00,1.66315,1.664,1.66195,1.6625,490200000.0
2009-01-05 13:20:00,1.6625,1.66265,1.6599,1.6601,388000000.0
2009-01-05 13:25:00,1.66005,1.66125,1.65965,1.65965,547400000.0
2009-01-05 13:30:00,1.6594,1.6605,1.65925,1.6603,427800000.0
2009-01-05 13:35:00,1.66025,1.6603,1.65895,1.65955,298600000.0
2009-01-05 13:40:00,1.6594,1.66,1.65905,1.6598,242400000.0
2009-01-05 13:45:00,1.6599,1.66345,1.6599,1.663,515400000.0
2009-01-05 13:50:00,1.663,1.6633,1.6602,1.6612,477200000.0
2009-01-05 13:55:00,1.661,1.661,1.65765,1.65935,741800000.0
2009-01-05 14:00:00,1.6594,1.66165,1.659,1.66025,628400000.0
2009-01-05 14:05:00,1.6602,1.66025,1.65905,1.65965,432000000.0
2009-01-05 14:10:00,1.65975,1.65985,1.65755,1.65755,646200000.0
2009-01-05 14:15:00,1.6576,1.65775,1.6524,1.65375,930200000.0
2009-01-05 14:20:00,1.6536,1.6564,1.6536,1.65585,717600000.0
2009-01-05 14:25:00,1.6558,1.65605,1.6517,1.6523,757600000.0
2009-01-05 14:30:00,1.6522,1.65325,1.65205,1.65225,503000000.0
2009-01-05 14:35:00,1.6523,1.6532,1.65005,1.6523,754200000.0
2009-01-05 14:40:00,1.6523,1.6537,1.65175,1.65235,809200000.0
2009-01-05 14:45:00,1.65245,1.6529,1.64745,1.64755,775200000.0
2009-01-05 14:50:00,1.6476,1.64875,1.6445,1.64505,640200000.0
2009-01-05 14:55:00,1.64505,1.64545,1.6392,1.64105,674600000.0
2009-01-05 15:00:00,1.64105,1.6444,1.6408,1.6441,682000000.0
2009-01-05 15:05:00,1.6441,1.64525,1.64365,1.64425,656400000.0
2009-01-05 15:10:00,1.6443,1.64735,1.64425,1.64735,485200000.0
2009-01-05 15:15:00,1.64735,1.6482,1.64645,1.6479,753900000.0
2009-01-05 15:20:00,1.64785,1.65215,1.6477,1.65215,791800000.0
2009-01-05 15:25:00,1.652,1.65315,1.6516,1.65255,783600000.0
2009-01-05 15:30:00,1.65245,1.6529,1.65195,1.65265,434400000.0
2009-01-05 15:35:00,1.6526,1.6526,1.65125,1.6519,501200000.0
2009-01-05 15:40:00,1.6519,1.6543,1.65115,1.6535,910400000.0
2009-01-05 15:45:00,1.65355,1.6542,1.6508,1.652,854200000.0
2009-01-05 15:50:00,1.65175,1.65305,1.6507,1.6527,785600000.0
2009-01-05 15:55:00,1.65295,1.65295,1.6497,1.6502,762400000.0
2009-01-05 16:00:00,1.65025,1.65225,1.64855,1.65175,815800000.0
2009-01-05 16:05:00,1.65175,1.65495,1.65095,1.6516,835100000.0
2009-01-05 16:10:00,1.6516,1.65255,1.6472,1.6479,856000000.0
2009-01-05 16:15:00,1.6479,1.648,1.64495,1.6456,894200000.0
2009-01-05 16:20:00,1.6459,1.64625,1.64245,1.64245,1037800000.0
2009-01-05 16:25:00,1.64245,1.6432,1.63915,1.64225,751000000.0
2009-01-05 16:30:00,1.6423,1.64235,1.6387,1.64155,978840000.0
2009-01-05 16:35:00,1.64155,1.64315,1.6393,1.6425,815400000.0
2009-01-05 16:40:00,1.6425,1.6427,1.63975,1.6417,893000000.0
2009-01-05 16:45:00,1.6417,1.64315,1.64055,1.64065,863400000.0
2009-01-05 16:50:00,1.6408,1.6415,1.6389,1.6412,899700000.0
2009-01-05 16:55:00,1.64145,1.6425,1.6401,1.6408,836700000.0
2009-01-05 17:00:00,1.6409,1.6417,1.63925,1.64115,858000000.0
2009-01-05 17:05:00,1.64115,1.64135,1.6374,1.6376,874040000.0
2009-01-05 17:10:00,1.6376,1.63855,1.633,1.63555,879900000.0
2009-01-05 17:15:00,1.63555,1.63565,1.63185,1.63355,818600000.0
2009-01-05 17:20:00,1.6337,1.6376,1.6333,1.6376,977800000.0
2009-01-05 17:25:00,1.6376,1.63775,1.6354,1.6368,767000000.0
2009-01-05 17:30:00,1.6368,1.6368,1.63435,1.63625,678800000.0
2009-01-05 17:35:00,1.63625,1.6363,1.63205,1.63365,1020880000.0
2009-01-05 17:40:00,1.63375,1.634,1.6288,1.62885,820800000.0
2009-01-05 17:45:00,1.62885,1.6289,1.62335,1.6239,1012600000.0
2009-01-05 17:50:00,1.6235,1.6239,1.62175,1.62275,1108400000.0
2009-01-05 17:55:00,1.62275,1.6232,1.6181,1.6186,995800000.0
2009-01-05 18:00:00,1.61885,1.62105,1.61775,1.61855,1080200000.0
2009-01-05 18:05:00,1.6186,1.6201,1.61755,1.618,1069600000.0
2009-01-05 18:10:00,1.6177,1.62055,1.61525,1.6173,1068000000.0
2009-01-05 18:15:00,1.6173,1.6191,1.617,1.61845,846200000.0
2009-01-05 18:20:00,1.61845,1.6208,1.61755,1.62015,936200000.0
2009-01-05 18:25:00,1.62015,1.62235,1.61945,1.62045,965800000.0
2009-01-05 18:30:00,1.62035,1.62035,1.61725,1.61815,815400000.0
2009-01-05 18:35:00,1.61835,1.6206,1.6177,1.6194,936400000.0
2009-01-05 18:40:00,1.6195,1.62055,1.6187,1.6201,912000000.0
2009-01-05 18:45:00,1.6201,1.6217,1.61905,1.62085,1083400000.0
2009-01-05 18:50:00,1.6208,1.6209,1.6163,1.61725,956200000.0
2009-01-05 18:55:00,1.6173,1.6204,1.61705,1.618,956400000.0
2009-01-05 19:00:00,1.61815,1.61825,1.61695,1.6176,667800000.0
2009-01-05 19:05:00,1.6176,1.6188,1.61565,1.6162,724200000.0
2009-01-05 19:10:00,1.6162,1.61825,1.6156,1.61635,592600000.0
2009-01-05 19:15:00,1.6163,1.6172,1.61555,1.61595,626200000.0
2009-01-05 19:20:00,1.6159,1.61715,1.61575,1.6162,493600000.0
2009-01-05 19:25:00,1.6162,1.61635,1.6135,1.61495,691000000.0
2009-01-05 19:30:00,1.615,1.6162,1.61425,1.6153,641400000.0
2009-01-05 19:35:00,1.6151,1.6158,1.614,1.6146,645200000.0
2009-01-05 19:40:00,1.6146,1.6162,1.61415,1.61565,612200000.0
2009-01-05 19:45:00,1.61575,1.6164,1.61535,1.6164,423200000.0
2009-01-05 19:50:00,1.61625,1.6167,1.6156,1.6158,299800000.0
2009-01-05 19:55:00,1.61585,1.61795,1.6156,1.61795,405600000.0
2009-01-05 20:00:00,1.61825,1.61925,1.61715,1.6183,509800000.0
2009-01-05 20:05:00,1.6185,1.6195,1.61635,1.6172,582200000.0
2009-01-05 20:10:00,1.6172,1.61835,1.61635,1.6169,584000000.0
2009-01-05 20:15:00,1.61695,1.6178,1.61665,1.6172,446000000.0
2009-01-05 20:20:00,1.6173,1.6177,1.6156,1.61585,399000000.0
2009-01-05 20:25:00,1.61585,1.61665,1.6146,1.6152,474400000.0
2009-01-05 20:30:00,1.61515,1.6163,1.6151,1.6162,338000000.0
2009-01-05 20:35:00,1.6163,1.61685,1.61585,1.61655,305800000.0
2009-01-05 20:40:00,1.61655,1.61715,1.61645,1.6171,139600000.0
2009-01-05 20:45:00,1.61715,1.61835,1.6167,1.6182,271600000.0
2009-01-05 20:50:00,1.61835,1.6199,1.617,1.617,461000000.0
2009-01-05 20:55:00,1.617,1.617,1.6153,1.61615,368200000.0
2009-01-05 21:00:00,1.61625,1.61635,1.6155,1.6156,213000000.0
2009-01-05 21:05:00,1.61565,1.6189,1.6151,1.6188,642000000.0
2009-01-05 21:10:00,1.6188,1.61885,1.61515,1.61575,712800000.0
2009-01-05 21:15:00,1.6158,1.618,1.61575,1.6173,723400000.0
2009-01-05 21:20:00,1.6173,1.61825,1.617,1.6178,378000000.0
2009-01-05 21:25:00,1.61785,1.6182,1.61595,1.61635,391400000.0
2009-01-05 21:30:00,1.61635,1.61645,1.61555,1.6159,425400000.0
2009-01-05 21:35:00,1.6159,1.6179,1.6158,1.61765,375200000.0
2009-01-05 21:40:00,1.6177,1.61905,1.6175,1.61825,455400000.0
2009-01-05 21:45:00,1.6182,1.61975,1.61795,1.61975,419400000.0
2009-01-05 21:50:00,1.61975,1.61975,1.61695,1.61805,406200000.0
2009-01-05 21:55:00,1.6181,1.6187,1.61735,1.6175,501800000.0
2009-01-05 22:00:00,1.61745,1.6176,1.6135,1.615,570900000.0
2009-01-05 22:05:00,1.615,1.6152,1.61345,1.6145,362200000.0
2009-01-05 22:10:00,1.6145,1.6145,1.61245,1.613,333600000.0
2009-01-05 22:15:00,1.61295,1.6136,1.6115,1.612,393200000.0
2009-01-05 22:20:00,1.61205,1.6132,1.61145,1.613,406000000.0
2009-01-05 22:25:00,1.613,1.61605,1.613,1.616,388600000.0
2009-01-05 22:30:00,1.616,1.6179,1.61455,1.6179,643200000.0
2009-01-05 22:35:00,1.61795,1.61795,1.61565,1.6157,372800000.0
2009-01-05 22:40:00,1.61575,1.61735,1.61565,1.61655,553300000.0
2009-01-05 22:45:00,1.6166,1.61755,1.6161,1.6172,364000000.0
2009-01-05 22:50:00,1.61715,1.61745,1.61475,1.6154,450000000.0
2009-01-05 22:55:00,1.61545,1.6159,1.6148,1.6151,346200000.0
2009-01-05 23:00:00,1.615,1.6152,1.61275,1.61335,380800000.0
2009-01-05 23:05:00,1.61335,1.6147,1.6123,1.6147,440100000.0
2009-01-05 23:10:00,1.6147,1.61655,1.6144,1.61635,317000000.0
2009-01-05 23:15:00,1.6163,1.6173,1.6163,1.6168,350400000.0
2009-01-05 23:20:00,1.61675,1.61725,1.6151,1.6156,373600000.0
2009-01-05 23:25:00,1.61565,1.6173,1.6154,1.6167,385600000.0
2009-01-05 23:30:00,1.6167,1.6179,1.61665,1.6175,99600000.0
2009-01-05 23:35:00,1.6175,1.6192,1.6175,1.6189,164600000.0
2009-01-05 23:40:00,1.6197,1.6201,1.61835,1.6191,376800000.0
2009-01-05 23:45:00,1.61885,1.6192,1.61725,1.61785,395400000.0
2009-01-05 23:50:00,1.6178,1.6203,1.6177,1.6197,356600000.0
2009-01-05 23:55:00,1.6199,1.622,1.6188,1.6205,383400000.0
2009-01-06 00:00:00,1.6204,1.62095,1.62015,1.62015,182600000.0
2009-01-06 00:05:00,1.6201,1.62235,1.62,1.6217,180000000.0
2009-01-06 00:10:00,1.62175,1.62265,1.6217,1.62235,116800000.0
2009-01-06 00:15:00,1.62235,1.62235,1.62155,1.62155,90400000.0
2009-01-06 00:20:00,1.62155,1.6224,1.62155,1.62225,103800000.0
2009-01-06 00:25:00,1.6222,1.62415,1.62215,1.6235,113600000.0
2009-01-06 00:30:00,1.6242,1.6251,1.6231,1.6244,203200000.0
2009-01-06 00:35:00,1.6244,1.6249,1.6226,1.6226,244500000.0
2009-01-06 00:40:00,1.6226,1.62295,1.6221,1.6229,202200000.0
2009-01-06 00:45:00,1.6229,1.62445,1.6227,1.6244,74000000.0
2009-01-06 00:50:00,1.62435,1.6247,1.6236,1.62415,146800000.0
2009-01-06 00:55:00,1.62395,1.6247,1.62295,1.62335,286700000.0
2009-01-06 01:00:00,1.6235,1.62385,1.62085,1.62085,155200000.0
2009-01-06 01:05:00,1.62085,1.6226,1.62,1.6226,155800000.0
2009-01-06 01:10:00,1.6226,1.62305,1.6178,1.6226,59600000.0
2009-01-06 01:15:00,1.6226,1.6226,1.6226,1.6226,57000000.0
2009-01-06 01:20:00,1.6226,1.6226,1.6202,1.6202,75400000.0
2009-01-06 01:25:00,1.6226,1.6226,1.62035,1.6221,82400000.0
2009-01-06 01:30:00,1.6221,1.6226,1.6191,1.6191,106200000.0
2009-01-06 01:35:00,1.6191,1.62035,1.61885,1.6203,217800000.0
2009-01-06 01:40:00,1.62025,1.62035,1.61915,1.6194,352400000.0
2009-01-06 01:45:00,1.61945,1.621,1.6194,1.62095,311000000.0
2009-01-06 01:50:00,1.6209,1.6213,1.6205,1.62075,300600000.0
2009-01-06 01:55:00,1.62075,1.6227,1.6197,1.6197,511000000.0
2009-01-06 02:00:00,1.6197,1.6199,1.6163,1.61645,507400000.0
2009-01-06 02:05:00,1.6164,1.61765,1.61615,1.61715,562200000.0
2009-01-06 02:10:00,1.6171,1.61985,1.61685,1.61915,375600000.0
2009-01-06 02:15:00,1.6192,1.61955,1.6185,1.6186,770800000.0
2009-01-06 02:20:00,1.6186,1.6202,1.6185,1.61985,431200000.0
2009-01-06 02:25:00,1.61995,1.62135,1.61965,1.6206,358600000.0
2009-01-06 02:30:00,1.6206,1.6212,1.6206,1.6208,546600000.0
2009-01-06 02:35:00,1.6208,1.62155,1.6207,1.6207,621200000.0
2009-01-06 02:40:00,1.6207,1.62095,1.6191,1.6207,770400000.0
2009-01-06 02:45:00,1.6206,1.6207,1.61775,1.61795,546000000.0
2009-01-06 02:50:00,1.61775,1.61835,1.6168,1.6172,343200000.0
2009-01-06 02:55:00,1.6172,1.6177,1.6168,1.6174,333800000.0
2009-01-06 03:00:00,1.6174,1.61775,1.61485,1.6166,456800000.0
2009-01-06 03:05:00,1.6166,1.6176,1.6166,1.6166,507800000.0
2009-01-06 03:10:00,1.6166,1.6174,1.6154,1.617,581400000.0
2009-01-06 03:15:00,1.617,1.6177,1.6166,1.6177,274400000.0
2009-01-06 03:20:00,1.61795,1.61795,1.6167,1.617,384800000.0
2009-01-06 03:25:00,1.61705,1.61715,1.6159,1.61645,424600000.0
2009-01-06 03:30:00,1.6164,1.61725,1.61615,1.6165,244000000.0
2009-01-06 03:35:00,1.6166,1.61695,1.6164,1.61655,224400000.0
2009-01-06 03:40:00,1.61655,1.61735,1.6165,1.61655,234600000.0
2009-01-06 03:45:00,1.6165,1.61695,1.61645,1.61685,379000000.0
2009-01-06 03:50:00,1.61685,1.61685,1.6164,1.6165,490600000.0
2009-01-06 03:55:00,1.61645,1.6178,1.6164,1.6177,138500000.0
2009-01-06 04:00:00,1.6177,1.61925,1.61765,1.619,338400000.0
2009-01-06 04:05:00,1.61915,1.62,1.6184,1.6194,360600000.0
2009-01-06 04:10:00,1.6193,1.61985,1.6186,1.61985,242800000.0
2009-01-06 04:15:00,1.6199,1.6199,1.61775,1.6181,371600000.0
2009-01-06 04:20:00,1.61795,1.6204,1.6176,1.6186,294400000.0
2009-01-06 04:25:00,1.6183,1.61855,1.6176,1.6176,119000000.0
2009-01-06 04:30:00,1.61765,1.6196,1.6176,1.61945,333000000.0
2009-01-06 04:35:00,1.61955,1.62115,1.6194,1.6208,439600000.0
2009-01-06 04:40:00,1.6207,1.6215,1.62,1.6206,388800000.0
2009-01-06 04:45:00,1.62055,1.6208,1.61825,1.61985,386800000.0
2009-01-06 04:50:00,1.62005,1.6203,1.6196,1.62005,205400000.0
2009-01-06 04:55:00,1.62005,1.6202,1.6192,1.61975,358200000.0
2009-01-06 05:00:00,1.61975,1.6213,1.6193,1.6208,337200000.0
2009-01-06 05:05:00,1.62075,1.6212,1.62035,1.62105,387200000.0
2009-01-06 05:10:00,1.62105,1.6211,1.62055,1.62085,162600000.0
2009-01-06 05:15:00,1.6208,1.62115,1.6205,1.62105,116600000.0
2009-01-06 05:20:00,1.62115,1.62145,1.6209,1.6212,121400000.0
2009-01-06 05:25:00,1.62125,1.62185,1.6182,1.6184,55000000.0
2009-01-06 05:30:00,1.6185,1.6207,1.6182,1.6207,29000000.0
2009-01-06 05:35:00,1.6207,1.62095,1.6207,1.6207,74000000.0
2009-01-06 05:40:00,1.6198,1.6207,1.6149,1.6157,70200000.0
2009-01-06 05:45:00,1.6207,1.62075,1.6207,1.6207,32000000.0
2009-01-06 05:50:00,1.6207,1.62125,1.6207,1.62115,51800000.0
2009-01-06 05:55:00,1.6211,1.62195,1.6181,1.6181,228600000.0
2009-01-06 06:00:00,1.61805,1.6207,1.6178,1.6189,310700000.0
2009-01-06 06:05:00,1.6189,1.62005,1.6189,1.61985,263600000.0
2009-01-06 06:10:00,1.61975,1.6198,1.61925,1.61945,230000000.0
2009-01-06 06:15:00,1.6194,1.62065,1.6192,1.6204,324240000.0
2009-01-06 06:20:00,1.62055,1.6209,1.6193,1.6197,250200000.0
2009-01-06 06:25:00,1.6197,1.6197,1.6186,1.61865,435200000.0
2009-01-06 06:30:00,1.61865,1.6192,1.61645,1.61835,441400000.0
2009-01-06 06:35:00,1.6183,1.6202,1.61815,1.62005,357200000.0
2009-01-06 06:40:00,1.6201,1.62015,1.6154,1.6159,259000000.0
2009-01-06 06:45:00,1.6159,1.6184,1.6159,1.6174,675100000.0
2009-01-06 06:50:00,1.6174,1.6199,1.6172,1.6184,640000000.0
2009-01-06 06:55:00,1.6183,1.6189,1.61765,1.61835,400000000.0
2009-01-06 07:00:00,1.6183,1.6184,1.6176,1.6176,443000000.0
2009-01-06 07:05:00,1.6176,1.6181,1.6176,1.6178,489800000.0
2009-01-06 07:10:00,1.61765,1.6187,1.6176,1.6186,328400000.0
2009-01-06 07:15:00,1.6187,1.6187,1.61445,1.615,516600000.0
2009-01-06 07:20:00,1.6148,1.61655,1.61455,1.616,769000001.0
2009-01-06 07:25:00,1.616,1.6174,1.61555,1.6167,498000000.0
2009-01-06 07:30:00,1.6167,1.6167,1.6148,1.6154,376600000.0
2009-01-06 07:35:00,1.6155,1.61685,1.6152,1.6167,483000000.0
2009-01-06 07:40:00,1.6167,1.61705,1.6149,1.6167,559000000.0
2009-01-06 07:45:00,1.6167,1.6167,1.61585,1.6167,205800000.0
2009-01-06 07:50:00,1.6167,1.617,1.6167,1.6167,251600000.0
2009-01-06 07:55:00,1.6167,1.6167,1.6152,1.6167,160600000.0
2009-01-06 08:00:00,1.6167,1.6167,1.61505,1.6165,793500000.0
2009-01-06 08:05:00,1.6165,1.61845,1.6165,1.6173,247000000.0
2009-01-06 08:10:00,1.6174,1.61775,1.6167,1.6167,258600000.0
2009-01-06 08:15:00,1.6167,1.61845,1.6167,1.6181,405700002.0
2009-01-06 08:20:00,1.61815,1.6191,1.6167,1.6177,462200000.0
2009-01-06 08:25:00,1.6178,1.6178,1.6156,1.6167,243000000.0
2009-01-06 08:30:00,1.6166,1.6168,1.6144,1.6167,370400000.0
2009-01-06 08:35:00,1.6167,1.6167,1.6135,1.6137,286200000.0
2009-01-06 08:40:00,1.61365,1.6158,1.61365,1.6154,184800000.0
2009-01-06 08:45:00,1.61545,1.61785,1.61545,1.61785,388600000.0
2009-01-06 08:50:00,1.61785,1.61825,1.6158,1.6158,379000000.0
2009-01-06 08:55:00,1.6158,1.6159,1.6158,1.6158,177800000.0
2009-01-06 09:00:00,1.6158,1.6162,1.61325,1.61395,464600000.0
2009-01-06 09:05:00,1.61405,1.61785,1.61355,1.6157,451100001.0
2009-01-06 09:10:00,1.61575,1.61675,1.6136,1.6143,348200000.0
2009-01-06 09:15:00,1.6143,1.6186,1.6143,1.6179,649000000.0
2009-01-06 09:20:00,1.6179,1.61865,1.61695,1.61845,511600000.0
2009-01-06 09:25:00,1.61845,1.6196,1.61845,1.6195,306000000.0
2009-01-06 09:30:00,1.6194,1.6195,1.6158,1.61625,541400000.0
2009-01-06 09:35:00,1.6163,1.61705,1.61435,1.6159,641400000.0
2009-01-06 09:40:00,1.6159,1.616,1.61205,1.613,877800000.0
2009-01-06 09:45:00,1.61305,1.6134,1.61125,1.61125,677400000.0
2009-01-06 09:50:00,1.6111,1.61145,1.60695,1.60725,596800000.0
2009-01-06 09:55:00,1.6072,1.6127,1.6069,1.61265,637400000.0
2009-01-06 10:00:00,1.61265,1.613,1.60895,1.60975,796400000.0
2009-01-06 10:05:00,1.60965,1.61045,1.6067,1.6079,579600000.0
2009-01-06 10:10:00,1.60805,1.6094,1.6061,1.6061,711600000.0
2009-01-06 10:15:00,1.6061,1.60725,1.60505,1.60655,801800000.0
2009-01-06 10:20:00,1.60655,1.6089,1.60345,1.6086,852400000.0
2009-01-06 10:25:00,1.60875,1.61085,1.6072,1.60975,886000000.0
2009-01-06 10:30:00,1.6097,1.6099,1.60615,1.60665,831800000.0
2009-01-06 10:35:00,1.6067,1.60935,1.6067,1.60745,650400000.0
2009-01-06 10:40:00,1.6074,1.60775,1.6048,1.6055,788600000.0
2009-01-06 10:45:00,1.60515,1.60715,1.60515,1.60705,670000000.0
2009-01-06 10:50:00,1.60715,1.6073,1.60515,1.6056,546600000.0
2009-01-06 10:55:00,1.60565,1.6066,1.6039,1.6066,724400000.0
2009-01-06 11:00:00,1.60685,1.60695,1.6048,1.6051,657200000.0
2009-01-06 11:05:00,1.60515,1.60515,1.60035,1.6022,666200000.0
2009-01-06 11:10:00,1.6022,1.6036,1.6016,1.6036,641000000.0
2009-01-06 11:15:00,1.6036,1.60625,1.60315,1.6056,724600000.0
2009-01-06 11:20:00,1.60555,1.60705,1.60555,1.607,324800000.0
2009-01-06 11:25:00,1.60695,1.60765,1.6033,1.6039,773000000.0
2009-01-06 11:30:00,1.60385,1.6051,1.6031,1.60365,597200000.0
2009-01-06 11:35:00,1.6036,1.6037,1.5999,1.60075,814600000.0
2009-01-06 11:40:00,1.6006,1.60065,1.5983,1.5999,693600000.0
2009-01-06 11:45:00,1.5999,1.60065,1.5982,1.6005,571600000.0
2009-01-06 11:50:00,1.60045,1.6012,1.59785,1.5991,602600000.0
2009-01-06 11:55:00,1.59915,1.5994,1.5976,1.59775,509200000.0
2009-01-06 12:00:00,1.59775,1.59775,1.59235,1.59275,805000000.0
2009-01-06 12:05:00,1.59275,1.59345,1.5905,1.5922,704200000.0
2009-01-06 12:10:00,1.5922,1.59245,1.58895,1.59005,583600000.0
2009-01-06 12:15:00,1.59005,1.59105,1.5877,1.58825,589200000.0
2009-01-06 12:20:00,1.5882,1.58945,1.58755,1.58845,354400000.0
2009-01-06 12:25:00,1.58845,1.5886,1.58605,1.58845,709000000.0
2009-01-06 12:30:00,1.58845,1.59265,1.58825,1.59195,752200000.0
2009-01-06 12:35:00,1.592,1.59395,1.59185,1.5931,603200000.0
2009-01-06 12:40:00,1.5935,1.59595,1.5924,1.594,577400000.0
2009-01-06 12:45:00,1.5941,1.5946,1.5919,1.59235,667600000.0
2009-01-06 12:50:00,1.59235,1.5935,1.591,1.59345,535000000.0
2009-01-06 12:55:00,1.5935,1.59615,1.5921,1.5954,444200000.0
2009-01-06 13:00:00,1.59535,1.59575,1.59235,1.59265,601600000.0
2009-01-06 13:05:00,1.5926,1.594,1.5926,1.5928,280800000.0
2009-01-06 13:10:00,1.5925,1.5928,1.5876,1.58925,461700000.0
2009-01-06 13:15:00,1.5893,1.5898,1.58645,1.58835,340400000.0
2009-01-06 13:20:00,1.58825,1.5915,1.5876,1.59135,628800000.0
2009-01-06 13:25:00,1.59135,1.5948,1.58895,1.5948,489800000.0
2009-01-06 13:30:00,1.59485,1.59625,1.593,1.5937,456700000.0
2009-01-06 13:35:00,1.5939,1.5953,1.59195,1.59195,387400000.0
2009-01-06 13:40:00,1.592,1.593,1.5893,1.5899,775000000.0
2009-01-06 13:45:00,1.59,1.59145,1.5881,1.5884,601000000.0
2009-01-06 13:50:00,1.58845,1.58975,1.5875,1.5882,820800000.0
2009-01-06 13:55:00,1.58825,1.5901,1.5867,1.5883,498600000.0
2009-01-06 14:00:00,1.5883,1.5889,1.58465,1.5849,571000000.0
2009-01-06 14:05:00,1.5849,1.58635,1.58405,1.58625,528400000.0
2009-01-06 14:10:00,1.58625,1.5866,1.58335,1.58335,654200000.0
2009-01-06 14:15:00,1.5833,1.5857,1.5833,1.5847,737400000.0
2009-01-06 14:20:00,1.5847,1.58525,1.58305,1.5835,675200000.0
2009-01-06 14:25:00,1.58375,1.58385,1.5821,1.583,941000000.0
2009-01-06 14:30:00,1.5831,1.5858,1.58305,1.58475,932400000.0
2009-01-06 14:35:00,1.5848,1.58585,1.58415,1.5847,838000000.0
2009-01-06 14:40:00,1.5846,1.5866,1.58425,1.5858,1106000000.0
2009-01-06 14:45:00,1.5858,1.58635,1.58465,1.58615,880800000.0
2009-01-06 14:50:00,1.58625,1.5875,1.58585,1.5865,752200000.0
2009-01-06 14:55:00,1.58655,1.58805,1.58615,1.58635,766800000.0
2009-01-06 15:00:00,1.5863,1.5869,1.58375,1.58395,802240000.0
2009-01-06 15:05:00,1.58395,1.5844,1.5823,1.58385,643100000.0
2009-01-06 15:10:00,1.5836,1.58465,1.5818,1.58385,739400000.0
2009-01-06 15:15:00,1.58385,1.58585,1.5834,1.58385,938400000.0
2009-01-06 15:20:00,1.58375,1.5848,1.57925,1.58305,936300000.0
2009-01-06 15:25:00,1.5828,1.58415,1.5814,1.58285,826000000.0
2009-01-06 15:30:00,1.58375,1.5855,1.583,1.5849,704000000.0
2009-01-06 15:35:00,1.58445,1.58585,1.5821,1.5825,808200000.0
2009-01-06 15:40:00,1.5822,1.5828,1.5806,1.58225,880400000.0
2009-01-06 15:45:00,1.58225,1.58855,1.5821,1.588,755200000.0
2009-01-06 15:50:00,1.58805,1.5885,1.58585,1.58625,757100000.0
2009-01-06 15:55:00,1.5861,1.5882,1.58535,1.58595,759200001.0
2009-01-06 16:00:00,1.58595,1.5863,1.5836,1.58515,814000000.0
2009-01-06 16:05:00,1.5852,1.5872,1.5846,1.5871,1029800000.0
2009-01-06 16:10:00,1.5871,1.58875,1.58625,1.5882,679200000.0
2009-01-06 16:15:00,1.5881,1.5882,1.5844,1.58545,943300000.0
2009-01-06 16:20:00,1.58545,1.5874,1.5822,1.5822,993000000.0
2009-01-06 16:25:00,1.58235,1.5854,1.58215,1.5843,907900000.0
2009-01-06 16:30:00,1.5841,1.58585,1.5835,1.58375,996800000.0
2009-01-06 16:35:00,1.58395,1.58525,1.58325,1.58495,835000000.0
2009-01-06 16:40:00,1.58495,1.5854,1.582,1.5826,943000000.0
2009-01-06 16:45:00,1.5826,1.5831,1.58065,1.58075,974200000.0
2009-01-06 16:50:00,1.58075,1.58075,1.57565,1.57615,1033400000.0
2009-01-06 16:55:00,1.5761,1.57845,1.57515,1.5779,895400000.0
2009-01-06 17:00:00,1.5779,1.58295,1.5779,1.58245,820000000.0
2009-01-06 17:05:00,1.58255,1.58265,1.57955,1.5802,899000000.0
2009-01-06 17:10:00,1.5802,1.58135,1.5797,1.5805,720400000.0
2009-01-06 17:15:00,1.5805,1.5817,1.57885,1.57965,859200000.0
2009-01-06 17:20:00,1.57955,1.58015,1.57575,1.57685,972399999.0
2009-01-06 17:25:00,1.57695,1.57985,1.5763,1.5798,795840000.0
2009-01-06 17:30:00,1.57985,1.5846,1.57875,1.5832,1276899988.0
2009-01-06 17:35:00,1.5826,1.5858,1.5823,1.58525,827400000.0
2009-01-06 17:40:00,1.58505,1.5855,1.58215,1.58265,876140000.0
2009-01-06 17:45:00,1.58265,1.585,1.58155,1.58275,926200000.0
2009-01-06 17:50:00,1.58265,1.58315,1.5798,1.58075,1010800000.0
2009-01-06 17:55:00,1.58085,1.58205,1.5761,1.57665,1600399999.0
2009-01-06 18:00:00,1.5769,1.58465,1.5767,1.58465,958000000.0
2009-01-06 18:05:00,1.58465,1.58695,1.58375,1.5845,1145600000.0
2009-01-06 18:10:00,1.5846,1.5874,1.5846,1.58545,802200000.0
2009-01-06 18:15:00,1.5856,1.58615,1.5811,1.5825,1244800000.0
2009-01-06 18:20:00,1.58265,1.5852,1.5821,1.58495,817200000.0
2009-01-06 18:25:00,1.58495,1.5892,1.58435,1.58875,885800000.0
2009-01-06 18:30:00,1.58875,1.59055,1.5845,1.58505,1277600000.0
2009-01-06 18:35:00,1.58505,1.58685,1.5841,1.58645,1012800000.0
2009-01-06 18:40:00,1.58635,1.58765,1.58595,1.5873,828800000.0
2009-01-06 18:45:00,1.58735,1.5879,1.58635,1.5876,747600000.0
2009-01-06 18:50:00,1.58755,1.5899,1.58755,1.5896,649600000.0
2009-01-06 18:55:00,1.58955,1.59115,1.58885,1.5896,1288700000.0
2009-01-06 19:00:00,1.5896,1.5901,1.58835,1.5898,782200000.0
2009-01-06 19:05:00,1.5898,1.5906,1.58945,1.59,463000000.0
2009-01-06 19:10:00,1.58995,1.59225,1.5889,1.5909,809800000.0
2009-01-06 19:15:00,1.591,1.5938,1.5904,1.5936,734600000.0
2009-01-06 19:20:00,1.5937,1.59485,1.5932,1.59345,997200000.0
2009-01-06 19:25:00,1.59335,1.5944,1.5926,1.59275,761000000.0
2009-01-06 19:30:00,1.59295,1.59295,1.5894,1.59065,1316400000.0
2009-01-06 19:35:00,1.59025,1.5914,1.5891,1.58985,544800000.0
2009-01-06 19:40:00,1.59,1.59115,1.58965,1.59025,423200000.0
2009-01-06 19:45:00,1.5902,1.59265,1.5902,1.5904,559800000.0
2009-01-06 19:50:00,1.5905,1.5923,1.58975,1.59025,514200000.0
2009-01-06 19:55:00,1.59025,1.59325,1.5902,1.593,622200000.0
2009-01-06 20:00:00,1.593,1.5937,1.5916,1.59215,481000000.0
2009-01-06 20:05:00,1.5924,1.5927,1.59085,1.59185,399800000.0
2009-01-06 20:10:00,1.59185,1.5943,1.59175,1.5932,618000000.0
2009-01-06 20:15:00,1.5932,1.5936,1.592,1.59345,512400000.0
2009-01-06 20:20:00,1.59355,1.5948,1.5927,1.5948,455600000.0
2009-01-06 20:25:00,1.59485,1.59505,1.59285,1.59315,369000000.0
2009-01-06 20:30:00,1.59355,1.59415,1.59295,1.5936,375800000.0
2009-01-06 20:35:00,1.5936,1.5941,1.5932,1.59365,195400000.0
2009-01-06 20:40:00,1.5936,1.59495,1.5935,1.59395,341600000.0
2009-01-06 20:45:00,1.594,1.5954,1.5928,1.59395,419000000.0
2009-01-06 20:50:00,1.59395,1.5944,1.5931,1.594,468400000.0
2009-01-06 20:55:00,1.59395,1.59395,1.592,1.5932,395400000.0
2009-01-06 21:00:00,1.593,1.59575,1.5927,1.5954,599600000.0
2009-01-06 21:05:00,1.59565,1.59885,1.59475,1.596,677800000.0
2009-01-06 21:10:00,1.59605,1.597,1.5939,1.59475,646600000.0
2009-01-06 21:15:00,1.59465,1.59735,1.5944,1.5964,670200000.0
2009-01-06 21:20:00,1.5967,1.5985,1.59645,1.59815,686600000.0
2009-01-06 21:25:00,1.5982,1.59855,1.5956,1.59565,541400000.0
2009-01-06 21:30:00,1.5956,1.5983,1.59535,1.59735,652200000.0
2009-01-06 21:35:00,1.59745,1.5984,1.5964,1.59815,543800000.0
2009-01-06 21:40:00,1.59795,1.59885,1.59745,1.59875,360800000.0
2009-01-06 21:45:00,1.5983,1.5991,1.59505,1.59545,774400000.0
2009-01-06 21:50:00,1.59545,1.59545,1.59365,1.5942,509000000.0
2009-01-06 21:55:00,1.59425,1.59605,1.5933,1.5945,728400000.0
2009-01-06 22:00:00,1.5946,1.596,1.59355,1.596,587400000.0
2009-01-06 22:05:00,1.5961,1.5965,1.5947,1.59585,486400000.0
2009-01-06 22:10:00,1.596,1.6004,1.59585,1.5982,521200000.0
2009-01-06 22:15:00,1.59825,1.59925,1.59765,1.59845,313400000.0
2009-01-06 22:20:00,1.5984,1.5998,1.59665,1.5968,267000000.0
2009-01-06 22:25:00,1.59675,1.5996,1.59555,1.5993,476200000.0
2009-01-06 22:30:00,1.59935,1.59945,1.5962,1.59725,418800000.0
2009-01-06 22:35:00,1.59725,1.59865,1.5969,1.59855,268600000.0
2009-01-06 22:40:00,1.5986,1.5988,1.59725,1.59825,317600000.0
2009-01-06 22:45:00,1.59815,1.5991,1.5967,1.5975,380200000.0
2009-01-06 22:50:00,1.5974,1.59895,1.59685,1.59845,356400000.0
2009-01-06 22:55:00,1.59855,1.6001,1.5978,1.59925,402400000.0
2009-01-06 23:00:00,1.5987,1.59925,1.59605,1.59675,437000000.0
2009-01-06 23:05:00,1.59655,1.5995,1.59655,1.59885,348600000.0
2009-01-06 23:10:00,1.59895,1.601,1.59895,1.59915,287800000.0
2009-01-06 23:15:00,1.59915,1.60095,1.59915,1.6007,223200000.0
2009-01-06 23:20:00,1.6007,1.60165,1.59985,1.60165,340800000.0
2009-01-06 23:25:00,1.60155,1.6021,1.601,1.60205,269400000.0
2009-01-06 23:30:00,1.60205,1.60455,1.60165,1.6029,351600000.0
2009-01-06 23:35:00,1.6029,1.60315,1.6007,1.6008,378800000.0
2009-01-06 23:40:00,1.6007,1.602,1.6007,1.60145,133600000.0
2009-01-06 23:45:00,1.6015,1.60265,1.6012,1.6013,230800000.0
2009-01-06 23:50:00,1.6013,1.6022,1.60125,1.60165,199200000.0
2009-01-06 23:55:00,1.60195,1.60285,1.60155,1.6025,212800000.0
2009-01-07 00:00:00,1.6022,1.6026,1.59905,1.6016,98100000.0
2009-01-07 00:05:00,1.60145,1.60235,1.6008,1.6008,107800000.0
2009-01-07 00:10:00,1.60105,1.60105,1.5987,1.59875,110000000.0
2009-01-07 00:15:00,1.59875,1.60035,1.5986,1.59995,140400000.0
2009-01-07 00:20:00,1.5997,1.60005,1.5986,1.5986,113200000.0
2009-01-07 00:25:00,1.5986,1.5993,1.5958,1.59895,140800000.0
2009-01-07 00:30:00,1.5992,1.59955,1.5986,1.5986,170600000.0
2009-01-07 00:35:00,1.5986,1.5986,1.5984,1.5986,71000000.0
2009-01-07 00:40:00,1.5986,1.5986,1.5984,1.5986,76000000.0
2009-01-07 00:45:00,1.5986,1.60015,1.5986,1.59925,175400000.0
2009-01-07 00:50:00,1.59925,1.6,1.5992,1.59955,136800000.0
2009-01-07 00:55:00,1.5995,1.5997,1.5986,1.5986,149000000.0
2009-01-07 01:00:00,1.5986,1.5996,1.5986,1.5996,129800000.0
2009-01-07 01:05:00,1.5997,1.60015,1.5986,1.5991,112200000.0
2009-01-07 01:10:00,1.5992,1.59935,1.5985,1.5993,66200000.0
2009-01-07 01:15:00,1.59935,1.59945,1.5986,1.5986,109800000.0
2009-01-07 01:20:00,1.59865,1.5988,1.5986,1.5986,85600000.0
2009-01-07 01:25:00,1.5986,1.59925,1.5978,1.59925,151800000.0
2009-01-07 01:30:00,1.5994,1.5999,1.5978,1.5978,606400000.0
2009-01-07 01:35:00,1.5978,1.5985,1.5978,1.5979,1547600000.0
2009-01-07 01:40:00,1.5979,1.5979,1.5978,1.5978,798800000.0
2009-01-07 01:45:00,1.5978,1.5982,1.5978,1.59785,280800000.0
2009-01-07 01:50:00,1.5978,1.60025,1.5978,1.59875,243200000.0
2009-01-07 01:55:00,1.5988,1.59985,1.59865,1.5992,109000000.0
2009-01-07 02:00:00,1.5992,1.59995,1.59805,1.59965,342400000.0
2009-01-07 02:05:00,1.5995,1.60005,1.59865,1.5994,347600000.0
2009-01-07 02:10:00,1.59945,1.59945,1.5983,1.59875,275200000.0
2009-01-07 02:15:00,1.59855,1.59875,1.59745,1.5979,519000000.0
2009-01-07 02:20:00,1.5979,1.5993,1.5976,1.59905,310800000.0
2009-01-07 02:25:00,1.59905,1.59965,1.5989,1.59925,463400000.0
2009-01-07 02:30:00,1.5993,1.6,1.5992,1.59985,336400000.0
2009-01-07 02:35:00,1.59985,1.60035,1.5998,1.6002,250200000.0
2009-01-07 02:40:00,1.60035,1.6021,1.6,1.60055,386800000.0
2009-01-07 02:45:00,1.60055,1.60075,1.5975,1.599,361400000.0
2009-01-07 02:50:00,1.59945,1.59945,1.59645,1.5978,692200000.0
2009-01-07 02:55:00,1.5979,1.59945,1.5978,1.5979,605200000.0
2009-01-07 03:00:00,1.5979,1.59805,1.5955,1.5966,522000000.0
2009-01-07 03:05:00,1.5964,1.5965,1.59245,1.59545,801000000.0
2009-01-07 03:10:00,1.5955,1.59555,1.593,1.5949,561600000.0
2009-01-07 03:15:00,1.5951,1.5951,1.5929,1.5945,501800000.0
2009-01-07 03:20:00,1.5945,1.5953,1.5941,1.59465,323200000.0
2009-01-07 03:25:00,1.5946,1.5955,1.59335,1.59485,602200000.0
2009-01-07 03:30:00,1.5948,1.59565,1.59355,1.59515,458400000.0
2009-01-07 03:35:00,1.59515,1.5961,1.5951,1.5956,206000000.0
2009-01-07 03:40:00,1.5956,1.59615,1.59535,1.59535,381800000.0
2009-01-07 03:45:00,1.59535,1.59615,1.5952,1.5961,105200000.0
2009-01-07 03:50:00,1.59615,1.59705,1.5953,1.59705,168400000.0
2009-01-07 03:55:00,1.59715,1.5981,1.5969,1.598,403400000.0
2009-01-07 04:00:00,1.59805,1.59805,1.5964,1.597,257600000.0
2009-01-07 04:05:00,1.5971,1.5977,1.5968,1.5975,183200000.0
2009-01-07 04:10:00,1.5974,1.5992,1.5969,1.59915,318800000.0
2009-01-07 04:15:00,1.599,1.5997,1.59855,1.59965,191600000.0
2009-01-07 04:20:00,1.5997,1.60015,1.59965,1.60005,71200000.0
2009-01-07 04:25:00,1.60005,1.6003,1.59915,1.59945,283600000.0
2009-01-07 04:30:00,1.59945,1.60045,1.59935,1.60005,259200000.0
2009-01-07 04:35:00,1.60015,1.60015,1.5992,1.5994,268200000.0
2009-01-07 04:40:00,1.5994,1.59975,1.5988,1.5992,437600000.0
2009-01-07 04:45:00,1.59915,1.59935,1.59625,1.5971,519000000.0
2009-01-07 04:50:00,1.59705,1.59745,1.5964,1.59725,437600000.0
2009-01-07 04:55:00,1.59725,1.5987,1.59715,1.59865,293800000.0
2009-01-07 05:00:00,1.59865,1.59895,1.5981,1.59875,295800000.0
2009-01-07 05:05:00,1.5988,1.6013,1.5977,1.59925,488420000.0
2009-01-07 05:10:00,1.59925,1.6011,1.59875,1.60005,582600000.0
2009-01-07 05:15:00,1.59995,1.60105,1.59955,1.60095,462000000.0
2009-01-07 05:20:00,1.60055,1.60055,1.59845,1.5988,546800000.0
2009-01-07 05:25:00,1.59875,1.60085,1.59875,1.6007,552600000.0
2009-01-07 05:30:00,1.60065,1.60155,1.59945,1.6007,354200000.0
2009-01-07 05:35:00,1.6007,1.6014,1.59995,1.60035,567400000.0
2009-01-07 05:40:00,1.60035,1.6016,1.59985,1.5999,413600000.0
2009-01-07 05:45:00,1.59985,1.60205,1.5996,1.60135,831600000.0
2009-01-07 05:50:00,1.60135,1.6027,1.6009,1.60105,698800000.0
2009-01-07 05:55:00,1.60105,1.6015,1.6,1.6014,489600000.0
2009-01-07 06:00:00,1.6015,1.6015,1.59975,1.6006,526200000.0
2009-01-07 06:05:00,1.6006,1.6011,1.59955,1.60065,519600000.0
2009-01-07 06:10:00,1.60065,1.6008,1.60045,1.6006,303600000.0
2009-01-07 06:15:00,1.6007,1.6019,1.60065,1.60115,521600000.0
2009-01-07 06:20:00,1.6012,1.60135,1.5995,1.59995,617200000.0
2009-01-07 06:25:00,1.59995,1.6007,1.5997,1.6007,204000000.0
2009-01-07 06:30:00,1.60055,1.6009,1.5998,1.60075,454200000.0
2009-01-07 06:35:00,1.6008,1.60085,1.6001,1.60045,495800000.0
2009-01-07 06:40:00,1.6005,1.60055,1.5993,1.5994,796800000.0
2009-01-07 06:45:00,1.5995,1.59995,1.5987,1.5994,635000000.0
2009-01-07 06:50:00,1.59935,1.60055,1.59935,1.60035,195800000.0
2009-01-07 06:55:00,1.6003,1.60095,1.59945,1.6002,260400000.0
2009-01-07 07:00:00,1.59995,1.6004,1.59935,1.5996,221400000.0
2009-01-07 07:05:00,1.5995,1.5997,1.5986,1.59895,471200000.0
2009-01-07 07:10:00,1.59885,1.59895,1.59755,1.5982,380000000.0
2009-01-07 07:15:00,1.59815,1.5988,1.5975,1.5984,310600000.0
2009-01-07 07:20:00,1.59855,1.5995,1.59815,1.599,238200000.0
2009-01-07 07:25:00,1.59895,1.60015,1.598,1.59955,405600000.0
2009-01-07 07:30:00,1.5996,1.6013,1.5996,1.6003,429200000.0
2009-01-07 07:35:00,1.6003,1.60075,1.5991,1.60075,341200000.0
2009-01-07 07:40:00,1.6007,1.60105,1.59995,1.6001,118200000.0
2009-01-07 07:45:00,1.6001,1.6008,1.60005,1.60055,106800000.0
2009-01-07 07:50:00,1.60045,1.60065,1.59895,1.59935,328600000.0
2009-01-07 07:55:00,1.59945,1.6007,1.5994,1.59975,478200000.0
2009-01-07 08:00:00,1.5998,1.6005,1.5979,1.59905,539600000.0
2009-01-07 08:05:00,1.59915,1.5998,1.5989,1.59915,298400000.0
2009-01-07 08:10:00,1.5993,1.5998,1.5987,1.5991,312000000.0
2009-01-07 08:15:00,1.5991,1.59945,1.59805,1.5984,314600000.0
2009-01-07 08:20:00,1.5984,1.60035,1.59815,1.5988,288000000.0
2009-01-07 08:25:00,1.59865,1.6005,1.59825,1.5992,307000000.0
2009-01-07 08:30:00,1.59925,1.60005,1.5982,1.59875,429400000.0
2009-01-07 08:35:00,1.59875,1.60035,1.5985,1.5998,449400000.0
2009-01-07 08:40:00,1.59985,1.59985,1.59775,1.59825,554000000.0
2009-01-07 08:45:00,1.59825,1.5989,1.59795,1.5988,188800000.0
2009-01-07 08:50:00,1.59885,1.59915,1.5979,1.5991,373000000.0
2009-01-07 08:55:00,1.59905,1.59915,1.59625,1.5968,805500000.0
2009-01-07 09:00:00,1.59675,1.59775,1.5951,1.59535,515000000.0
2009-01-07 09:05:00,1.59535,1.59725,1.59465,1.5969,711600000.0
2009-01-07 09:10:00,1.5968,1.5968,1.5949,1.596,572000000.0
2009-01-07 09:15:00,1.596,1.59895,1.59585,1.5981,587000000.0
2009-01-07 09:20:00,1.5982,1.60055,1.59815,1.5999,588200000.0
2009-01-07 09:25:00,1.59975,1.601,1.59935,1.601,438000000.0
2009-01-07 09:30:00,1.60095,1.6046,1.60095,1.6023,895840000.0
2009-01-07 09:35:00,1.60225,1.6029,1.6013,1.6015,761400000.0
2009-01-07 09:40:00,1.60135,1.6022,1.6004,1.6017,556400000.0
2009-01-07 09:45:00,1.6019,1.6055,1.6014,1.6044,784000000.0
2009-01-07 09:50:00,1.6046,1.60745,1.6043,1.6058,1572400001.0
2009-01-07 09:55:00,1.60585,1.6071,1.60485,1.6051,864400000.0
2009-01-07 10:00:00,1.60515,1.6059,1.60385,1.6044,979800000.0
2009-01-07 10:05:00,1.6044,1.60525,1.60315,1.60525,854000000.0
2009-01-07 10:10:00,1.6053,1.6054,1.60125,1.602,877600000.0
2009-01-07 10:15:00,1.6019,1.603,1.6013,1.6024,839000000.0
2009-01-07 10:20:00,1.6024,1.60575,1.6014,1.60575,708600000.0
2009-01-07 10:25:00,1.60575,1.6067,1.6048,1.6067,650800000.0
2009-01-07 10:30:00,1.6067,1.60915,1.60625,1.6085,793000000.0
2009-01-07 10:35:00,1.6085,1.6096,1.60755,1.60865,899000000.0
2009-01-07 10:40:00,1.6086,1.6099,1.60755,1.608,717400000.0
2009-01-07 10:45:00,1.60795,1.6099,1.60775,1.60925,765200000.0
2009-01-07 10:50:00,1.6093,1.6105,1.607,1.60755,666600000.0
2009-01-07 10:55:00,1.6075,1.6082,1.6056,1.6082,605800000.0
2009-01-07 11:00:00,1.60825,1.60825,1.60535,1.6069,824600000.0
2009-01-07 11:05:00,1.60685,1.60705,1.60545,1.60575,770000000.0
2009-01-07 11:10:00,1.6059,1.60755,1.60485,1.60715,655000000.0
2009-01-07 11:15:00,1.60735,1.60745,1.6045,1.6052,618000000.0
2009-01-07 11:20:00,1.6047,1.6066,1.60415,1.6057,806200000.0
2009-01-07 11:25:00,1.6056,1.6065,1.60455,1.6053,720600001.0
2009-01-07 11:30:00,1.60535,1.607,1.6047,1.6064,591600000.0
2009-01-07 11:35:00,1.60635,1.6091,1.6053,1.60725,661800000.0
2009-01-07 11:40:00,1.60745,1.608,1.6054,1.60545,523800000.0
2009-01-07 11:45:00,1.60565,1.607,1.60515,1.60535,658800000.0
2009-01-07 11:50:00,1.6054,1.6054,1.604,1.6048,624000000.0
2009-01-07 11:55:00,1.6047,1.6052,1.60345,1.60515,700400000.0
2009-01-07 12:00:00,1.60515,1.6058,1.60435,1.60495,621200000.0
2009-01-07 12:05:00,1.6049,1.60675,1.6043,1.60645,625600000.0
2009-01-07 12:10:00,1.6064,1.6086,1.6064,1.60835,729600000.0
2009-01-07 12:15:00,1.60835,1.6085,1.60495,1.60575,656200000.0
2009-01-07 12:20:00,1.60575,1.60785,1.60575,1.606,642000000.0
2009-01-07 12:25:00,1.60615,1.60825,1.60565,1.60775,659600000.0
2009-01-07 12:30:00,1.6078,1.6078,1.6061,1.60645,599400000.0
2009-01-07 12:35:00,1.6061,1.60835,1.6058,1.60835,719000000.0
2009-01-07 12:40:00,1.60825,1.60925,1.60745,1.60925,730000000.0
2009-01-07 12:45:00,1.6093,1.60985,1.60855,1.6089,769400000.0
2009-01-07 12:50:00,1.60895,1.6111,1.60885,1.61025,769600000.0
2009-01-07 12:55:00,1.61045,1.6121,1.61,1.61195,663200000.0
2009-01-07 13:00:00,1.61195,1.6143,1.6114,1.6124,994700000.0
2009-01-07 13:05:00,1.6124,1.61455,1.61235,1.6131,562400000.0
2009-01-07 13:10:00,1.613,1.61535,1.61265,1.6132,440000000.0
2009-01-07 13:15:00,1.61315,1.61445,1.61285,1.61315,587200000.0
2009-01-07 13:20:00,1.61345,1.61435,1.6111,1.6114,808400000.0
2009-01-07 13:25:00,1.6114,1.6133,1.61135,1.6117,658400000.0
2009-01-07 13:30:00,1.6117,1.6125,1.61065,1.61105,496000000.0
2009-01-07 13:35:00,1.6109,1.61345,1.61005,1.61185,791600000.0
2009-01-07 13:40:00,1.61195,1.61195,1.6102,1.61195,490000000.0
2009-01-07 13:45:00,1.61205,1.6125,1.61055,1.61135,802600000.0
2009-01-07 13:50:00,1.61105,1.6128,1.61065,1.61275,867400000.0
2009-01-07 13:55:00,1.6122,1.61295,1.6114,1.6121,749800000.0
2009-01-07 14:00:00,1.6121,1.6138,1.6109,1.6126,995800000.0
2009-01-07 14:05:00,1.6126,1.61315,1.61175,1.61175,628200000.0
2009-01-07 14:10:00,1.6119,1.61205,1.60795,1.60815,1106199993.0
2009-01-07 14:15:00,1.60815,1.60925,1.6078,1.6086,541000000.0
2009-01-07 14:20:00,1.6087,1.60975,1.6065,1.60755,833400000.0
2009-01-07 14:25:00,1.60725,1.60915,1.6058,1.60915,784800000.0
2009-01-07 14:30:00,1.6091,1.6114,1.60795,1.61065,736000000.0
2009-01-07 14:35:00,1.6106,1.611,1.6099,1.6101,544600000.0
2009-01-07 14:40:00,1.6101,1.61025,1.60875,1.60945,517000000.0
2009-01-07 14:45:00,1.60945,1.61105,1.6093,1.60985,422000000.0
2009-01-07 14:50:00,1.60995,1.6107,1.60905,1.6097,704800000.0
2009-01-07 14:55:00,1.60965,1.60965,1.6059,1.6067,851200000.0
2009-01-07 15:00:00,1.60655,1.60705,1.6052,1.6053,723600000.0
2009-01-07 15:05:00,1.60515,1.6074,1.60495,1.6067,737600000.0
2009-01-07 15:10:00,1.6066,1.6077,1.60535,1.60575,909400000.0
2009-01-07 15:15:00,1.60575,1.6104,1.6051,1.60965,872400000.0
2009-01-07 15:20:00,1.60965,1.61105,1.6086,1.611,740800000.0
2009-01-07 15:25:00,1.61105,1.6147,1.61075,1.61325,926800000.0
2009-01-07 15:30:00,1.6133,1.61625,1.6133,1.6162,988400000.0
2009-01-07 15:35:00,1.61615,1.6185,1.6142,1.6172,1047400000.0
2009-01-07 15:40:00,1.61725,1.61945,1.6163,1.61695,975800000.0
2009-01-07 15:45:00,1.61695,1.61765,1.6152,1.61545,1002800000.0
2009-01-07 15:50:00,1.61535,1.61915,1.61535,1.61875,940600000.0
2009-01-07 15:55:00,1.61855,1.6212,1.61825,1.61885,886800000.0
2009-01-07 16:00:00,1.61885,1.62145,1.61685,1.61755,789000000.0
2009-01-07 16:05:00,1.6175,1.6181,1.6141,1.6154,817800000.0
2009-01-07 16:10:00,1.6154,1.61815,1.61505,1.61805,770800000.0
2009-01-07 16:15:00,1.61805,1.6182,1.61605,1.6165,689800000.0
2009-01-07 16:20:00,1.61645,1.61815,1.6161,1.6168,683400000.0
2009-01-07 16:25:00,1.6168,1.61695,1.6153,1.61605,659900000.0
2009-01-07 16:30:00,1.6161,1.6189,1.6159,1.61805,938800000.0
2009-01-07 16:35:00,1.61805,1.6199,1.61705,1.6193,838000000.0
2009-01-07 16:40:00,1.61935,1.6202,1.61845,1.6193,807400000.0
2009-01-07 16:45:00,1.6192,1.62205,1.61905,1.62085,695600000.0
2009-01-07 16:50:00,1.62075,1.6222,1.6202,1.6207,876000000.0
2009-01-07 16:55:00,1.6205,1.62155,1.61885,1.62065,884000000.0
2009-01-07 17:00:00,1.6207,1.6208,1.6177,1.62015,896800000.0
2009-01-07 17:05:00,1.62,1.6201,1.61805,1.61845,847200000.0
2009-01-07 17:10:00,1.61845,1.61915,1.6165,1.6188,923400000.0
2009-01-07 17:15:00,1.6184,1.62385,1.61685,1.62365,1379700001.0
2009-01-07 17:20:00,1.6238,1.62775,1.6236,1.6259,897400000.0
2009-01-07 17:25:00,1.62595,1.6269,1.6244,1.6254,929000000.0
2009-01-07 17:30:00,1.62535,1.62945,1.625,1.629,1024200000.0
2009-01-07 17:35:00,1.62905,1.63045,1.62855,1.6288,794600000.0
2009-01-07 17:40:00,1.6287,1.6287,1.6211,1.62235,1142700000.0
2009-01-07 17:45:00,1.62245,1.6228,1.6187,1.61965,1037600000.0
2009-01-07 17:50:00,1.6196,1.62175,1.6192,1.62065,770600000.0
2009-01-07 17:55:00,1.621,1.62485,1.62065,1.62175,845600000.0
2009-01-07 18:00:00,1.62165,1.62645,1.62165,1.6256,920400000.0
2009-01-07 18:05:00,1.6257,1.6267,1.6233,1.6245,927400000.0
2009-01-07 18:10:00,1.6245,1.62495,1.6171,1.6238,1081000000.0
2009-01-07 18:15:00,1.6237,1.62735,1.6236,1.62485,1014500000.0
2009-01-07 18:20:00,1.62475,1.62755,1.62465,1.6268,658200000.0
2009-01-07 18:25:00,1.62685,1.62835,1.6234,1.6253,877200000.0
2009-01-07 18:30:00,1.62535,1.6279,1.6242,1.62695,644400000.0
2009-01-07 18:35:00,1.62695,1.628,1.6238,1.62465,1199200000.0
2009-01-07 18:40:00,1.62475,1.62485,1.62225,1.62285,902200000.0
2009-01-07 18:45:00,1.62285,1.62455,1.62245,1.62365,503200000.0
2009-01-07 18:50:00,1.62355,1.6267,1.62295,1.62475,885200000.0
2009-01-07 18:55:00,1.6247,1.6256,1.6243,1.6256,748400000.0
2009-01-07 19:00:00,1.6256,1.6256,1.62235,1.62345,638200000.0
2009-01-07 19:05:00,1.6234,1.62515,1.6225,1.6228,634200000.0
2009-01-07 19:10:00,1.6228,1.62395,1.6222,1.62235,475600000.0
2009-01-07 19:15:00,1.6224,1.62335,1.62175,1.62265,382800000.0
2009-01-07 19:20:00,1.62265,1.6242,1.62245,1.62365,475400000.0
2009-01-07 19:25:00,1.6236,1.6237,1.62235,1.62285,413800000.0
2009-01-07 19:30:00,1.6227,1.6237,1.62225,1.6231,466800000.0
2009-01-07 19:35:00,1.6231,1.6244,1.6231,1.62435,427400000.0
2009-01-07 19:40:00,1.62435,1.6247,1.62295,1.62365,341200000.0
2009-01-07 19:45:00,1.62355,1.62415,1.62265,1.62275,405400000.0
2009-01-07 19:50:00,1.6229,1.62425,1.6224,1.62395,427200000.0
2009-01-07 19:55:00,1.62385,1.6243,1.62205,1.6239,391200000.0
2009-01-07 20:00:00,1.6239,1.62555,1.62345,1.62545,409600000.0
2009-01-07 20:05:00,1.6255,1.6269,1.62215,1.62245,503200000.0
2009-01-07 20:10:00,1.62245,1.6228,1.6211,1.6221,514400000.0
2009-01-07 20:15:00,1.6221,1.62315,1.6217,1.62285,418400000.0
2009-01-07 20:20:00,1.62285,1.62485,1.62265,1.6246,368600000.0
2009-01-07 20:25:00,1.62455,1.6263,1.624,1.6261,500400000.0
2009-01-07 20:30:00,1.62605,1.62605,1.62355,1.6248,531400000.0
2009-01-07 20:35:00,1.6248,1.62635,1.6245,1.6258,535400000.0
2009-01-07 20:40:00,1.6258,1.62695,1.62455,1.62665,399200000.0
2009-01-07 20:45:00,1.62695,1.62735,1.62635,1.62685,469400000.0
2009-01-07 20:50:00,1.62695,1.62715,1.6256,1.62645,237400000.0
2009-01-07 20:55:00,1.62645,1.6265,1.62475,1.62475,522600000.0
2009-01-07 21:00:00,1.62465,1.6293,1.62385,1.6284,410000000.0
2009-01-07 21:05:00,1.62835,1.6298,1.628,1.62945,492000000.0
2009-01-07 21:10:00,1.62925,1.63145,1.629,1.63065,622800000.0
2009-01-07 21:15:00,1.6306,1.6308,1.6284,1.629,645200000.0
2009-01-07 21:20:00,1.629,1.629,1.6259,1.6267,410000000.0
2009-01-07 21:25:00,1.6266,1.6285,1.62585,1.6276,488000000.0
2009-01-07 21:30:00,1.6276,1.6285,1.6261,1.62635,476600000.0
2009-01-07 21:35:00,1.6264,1.62895,1.62635,1.6285,473400000.0
2009-01-07 21:40:00,1.6285,1.62995,1.6285,1.629,467000000.0
2009-01-07 21:45:00,1.6289,1.6329,1.62865,1.6315,533200000.0
2009-01-07 21:50:00,1.6312,1.63135,1.6286,1.62905,609800000.0
2009-01-07 21:55:00,1.6291,1.6293,1.6285,1.62875,1138400000.0
2009-01-07 22:00:00,1.62875,1.62995,1.6269,1.62895,688600000.0
2009-01-07 22:05:00,1.62895,1.6322,1.6264,1.63095,683600000.0
2009-01-07 22:10:00,1.6309,1.631,1.6298,1.6307,403600000.0
2009-01-07 22:15:00,1.63075,1.63235,1.62945,1.63235,423400000.0
2009-01-07 22:20:00,1.6326,1.63305,1.6296,1.6323,419400000.0
2009-01-07 22:25:00,1.6323,1.63235,1.6304,1.6315,497400000.0
2009-01-07 22:30:00,1.6315,1.63225,1.62945,1.63,761000000.0
2009-01-07 22:35:00,1.63005,1.6305,1.62915,1.62935,357600000.0
2009-01-07 22:40:00,1.6293,1.6305,1.6282,1.629,904800000.0
2009-01-07 22:45:00,1.6293,1.6296,1.6279,1.6286,286600000.0
2009-01-07 22:50:00,1.6286,1.62995,1.6286,1.6294,266800000.0
2009-01-07 22:55:00,1.6294,1.63125,1.62935,1.6308,430000000.0
2009-01-07 23:00:00,1.6308,1.63175,1.63045,1.63075,492600000.0
2009-01-07 23:05:00,1.63075,1.6308,1.63075,1.63075,186400000.0
2009-01-07 23:10:00,1.63,1.6312,1.6299,1.6309,168000000.0
2009-01-07 23:15:00,1.63095,1.63095,1.6302,1.63025,194000000.0
2009-01-07 23:20:00,1.63025,1.6307,1.61585,1.62845,301100000.0
2009-01-07 23:25:00,1.62825,1.63035,1.628,1.629,278000000.0
2009-01-07 23:30:00,1.62885,1.62935,1.62695,1.6284,165000000.0
2009-01-07 23:35:00,1.6284,1.6284,1.62675,1.62745,204600000.0
2009-01-07 23:40:00,1.62745,1.62785,1.62745,1.62775,95800000.0
2009-01-07 23:45:00,1.62785,1.63,1.62775,1.63,426600000.0
2009-01-07 23:50:00,1.63025,1.6318,1.63015,1.6311,388000000.0
2009-01-07 23:55:00,1.63095,1.63135,1.6282,1.62845,339000000.0
2009-01-08 00:00:00,1.62845,1.62985,1.6283,1.6292,254400000.0
2009-01-08 00:05:00,1.6293,1.6301,1.6286,1.62955,120400000.0
2009-01-08 00:10:00,1.62955,1.62985,1.6288,1.6292,69400000.0
2009-01-08 00:15:00,1.6294,1.63005,1.6294,1.6296,59600000.0
2009-01-08 00:20:00,1.6295,1.6309,1.6293,1.63,351800000.0
2009-01-08 00:25:00,1.6299,1.63015,1.6293,1.6301,180000000.0
2009-01-08 00:30:00,1.6301,1.6309,1.6282,1.6305,290800000.0
2009-01-08 00:35:00,1.6304,1.6304,1.6297,1.62985,121600000.0
2009-01-08 00:40:00,1.62985,1.63025,1.62915,1.62915,161600000.0
2009-01-08 00:45:00,1.62915,1.62955,1.6291,1.6295,132200000.0
2009-01-08 00:50:00,1.62965,1.62965,1.6286,1.629,195800000.0
2009-01-08 00:55:00,1.62905,1.6295,1.62895,1.6293,150400000.0
2009-01-08 01:00:00,1.6292,1.63035,1.62915,1.6298,226800000.0
2009-01-08 01:05:00,1.62985,1.6301,1.6289,1.629,191800000.0
2009-01-08 01:10:00,1.62915,1.6292,1.6283,1.6292,181600000.0
2009-01-08 01:15:00,1.62925,1.6297,1.6289,1.62955,145800000.0
2009-01-08 01:20:00,1.62935,1.63015,1.6281,1.6283,94800000.0
2009-01-08 01:25:00,1.6284,1.62935,1.6278,1.629,386600000.0
2009-01-08 01:30:00,1.629,1.6291,1.6279,1.62875,214200000.0
2009-01-08 01:35:00,1.6287,1.62925,1.6276,1.6276,177600000.0
2009-01-08 01:40:00,1.6276,1.62905,1.6275,1.6276,315800000.0
2009-01-08 01:45:00,1.6275,1.6291,1.6275,1.6287,393800000.0
2009-01-08 01:50:00,1.62875,1.629,1.6274,1.6284,384600000.0
2009-01-08 01:55:00,1.6285,1.62905,1.62755,1.62825,330200000.0
2009-01-08 02:00:00,1.62845,1.6288,1.6272,1.62735,267400000.0
2009-01-08 02:05:00,1.62745,1.62825,1.6272,1.62785,207600000.0
2009-01-08 02:10:00,1.6278,1.6279,1.627,1.6277,205800000.0
2009-01-08 02:15:00,1.62765,1.629,1.627,1.6285,320200000.0
2009-01-08 02:20:00,1.62835,1.62865,1.6273,1.6284,186000000.0
2009-01-08 02:25:00,1.6283,1.62905,1.6268,1.6268,320400000.0
2009-01-08 02:30:00,1.6268,1.62685,1.62365,1.62445,439400000.0
2009-01-08 02:35:00,1.6245,1.6254,1.6239,1.62515,348000000.0
2009-01-08 02:40:00,1.62505,1.6255,1.62365,1.6249,472800000.0
2009-01-08 02:45:00,1.62505,1.62685,1.62505,1.62655,441000000.0
2009-01-08 02:50:00,1.6266,1.6268,1.62565,1.626,314800000.0
2009-01-08 02:55:00,1.626,1.6269,1.6255,1.62655,443400000.0
2009-01-08 03:00:00,1.62665,1.6271,1.62605,1.62635,350200000.0
2009-01-08 03:05:00,1.6265,1.62775,1.62635,1.6274,434800000.0
2009-01-08 03:10:00,1.6275,1.62775,1.62655,1.62705,401600000.0
2009-01-08 03:15:00,1.627,1.6275,1.62695,1.6271,197800000.0
2009-01-08 03:20:00,1.6271,1.6279,1.62675,1.6268,360600000.0
2009-01-08 03:25:00,1.6269,1.6275,1.62645,1.62705,243200000.0
2009-01-08 03:30:00,1.62725,1.6289,1.62705,1.62835,249800000.0
2009-01-08 03:35:00,1.62835,1.62865,1.62685,1.62725,165800000.0
2009-01-08 03:40:00,1.6273,1.62915,1.6271,1.6274,335600000.0
2009-01-08 03:45:00,1.62745,1.6279,1.62635,1.6273,350600000.0
2009-01-08 03:50:00,1.6274,1.62855,1.6264,1.62755,384200000.0
2009-01-08 03:55:00,1.62865,1.62865,1.62625,1.62625,279200000.0
2009-01-08 04:00:00,1.62625,1.6265,1.625,1.6264,259300000.0
2009-01-08 04:05:00,1.6265,1.6274,1.62625,1.627,225400000.0
2009-01-08 04:10:00,1.62715,1.62715,1.62615,1.6262,154600000.0
2009-01-08 04:15:00,1.6262,1.62845,1.62615,1.62765,432400000.0
2009-01-08 04:20:00,1.6278,1.6288,1.6275,1.62795,197800000.0
2009-01-08 04:25:00,1.6279,1.6284,1.62755,1.62775,198200000.0
2009-01-08 04:30:00,1.62785,1.62945,1.62775,1.6291,174600000.0
2009-01-08 04:35:00,1.6294,1.6294,1.62875,1.62885,148800000.0
2009-01-08 04:40:00,1.62885,1.62885,1.62675,1.6271,220800000.0
2009-01-08 04:45:00,1.62705,1.6292,1.62695,1.62885,160200000.0
2009-01-08 04:50:00,1.62895,1.6291,1.62835,1.62835,144800000.0
2009-01-08 04:55:00,1.6284,1.6297,1.62765,1.6287,226800000.0
2009-01-08 05:00:00,1.6287,1.62905,1.6285,1.6288,225600000.0
2009-01-08 05:05:00,1.6288,1.6288,1.6277,1.6277,301600000.0
2009-01-08 05:10:00,1.62775,1.6285,1.62695,1.6276,195800000.0
2009-01-08 05:15:00,1.62765,1.6279,1.6269,1.62785,331200000.0
2009-01-08 05:20:00,1.6278,1.62785,1.62685,1.6276,71000000.0
2009-01-08 05:25:00,1.6276,1.6286,1.62675,1.6281,202800000.0
2009-01-08 05:30:00,1.62805,1.62815,1.627,1.62705,416600000.0
2009-01-08 05:35:00,1.6271,1.62785,1.6269,1.6276,370600000.0
2009-01-08 05:40:00,1.6277,1.62915,1.62685,1.62705,397500000.0
2009-01-08 05:45:00,1.62715,1.628,1.62695,1.6275,226000000.0
2009-01-08 05:50:00,1.62745,1.6275,1.62685,1.627,122200000.0
2009-01-08 05:55:00,1.627,1.6277,1.62685,1.6274,284600000.0
2009-01-08 06:00:00,1.62735,1.628,1.62705,1.62705,146200000.0
2009-01-08 06:05:00,1.6272,1.62965,1.62675,1.6268,344500000.0
2009-01-08 06:10:00,1.62685,1.62805,1.62675,1.6272,335400000.0
2009-01-08 06:15:00,1.6273,1.6285,1.62725,1.62825,230200000.0
2009-01-08 06:20:00,1.6282,1.6289,1.62715,1.62715,303800000.0
2009-01-08 06:25:00,1.62715,1.6279,1.62615,1.6279,444600000.0
2009-01-08 06:30:00,1.62795,1.63045,1.6278,1.62985,498800000.0
2009-01-08 06:35:00,1.6298,1.6298,1.6289,1.629,185400000.0
2009-01-08 06:40:00,1.62895,1.63045,1.6278,1.62795,245200000.0
2009-01-08 06:45:00,1.62815,1.62875,1.62715,1.62825,527600000.0
2009-01-08 06:50:00,1.62825,1.6294,1.6282,1.6292,273600000.0
2009-01-08 06:55:00,1.62935,1.62955,1.6284,1.62955,318600000.0
2009-01-08 07:00:00,1.62955,1.6297,1.6277,1.6289,521800000.0
2009-01-08 07:05:00,1.6289,1.62935,1.626,1.6279,410200000.0
2009-01-08 07:10:00,1.62795,1.6293,1.6276,1.6281,301400000.0
2009-01-08 07:15:00,1.62815,1.63,1.62795,1.6299,271200000.0
2009-01-08 07:20:00,1.62995,1.62995,1.62895,1.6293,191200000.0
2009-01-08 07:25:00,1.62925,1.6302,1.6289,1.62945,183800000.0
2009-01-08 07:30:00,1.62935,1.62945,1.62865,1.6287,254400000.0
2009-01-08 07:35:00,1.62865,1.6294,1.62865,1.6293,248400000.0
2009-01-08 07:40:00,1.62925,1.62945,1.62885,1.6291,170400000.0
2009-01-08 07:45:00,1.62895,1.6294,1.62835,1.62845,235400000.0
2009-01-08 07:50:00,1.6285,1.62895,1.627,1.62715,386200000.0
2009-01-08 07:55:00,1.6269,1.6282,1.6269,1.62705,540000000.0
2009-01-08 08:00:00,1.6271,1.6282,1.62655,1.62745,388400000.0
2009-01-08 08:05:00,1.62745,1.62845,1.62675,1.6283,419400000.0
2009-01-08 08:10:00,1.62825,1.629,1.62785,1.6281,429000000.0
2009-01-08 08:15:00,1.6282,1.6297,1.62815,1.62925,299600000.0
2009-01-08 08:20:00,1.6293,1.6317,1.6293,1.63125,546600000.0
2009-01-08 08:25:00,1.63135,1.63195,1.63065,1.63065,484800000.0
2009-01-08 08:30:00,1.6308,1.6325,1.6304,1.6318,665600000.0
2009-01-08 08:35:00,1.63185,1.63225,1.6306,1.6308,457600000.0
2009-01-08 08:40:00,1.6308,1.63085,1.62895,1.6291,788800001.0
2009-01-08 08:45:00,1.62905,1.6304,1.628,1.62915,652000000.0
2009-01-08 08:50:00,1.6288,1.62925,1.6276,1.6286,433200000.0
2009-01-08 08:55:00,1.62845,1.63195,1.62785,1.6318,539000000.0
2009-01-08 09:00:00,1.63175,1.63175,1.63015,1.63015,786599999.0
2009-01-08 09:05:00,1.63015,1.631,1.629,1.629,1072599997.0
2009-01-08 09:10:00,1.629,1.6292,1.62795,1.629,483400000.0
2009-01-08 09:15:00,1.629,1.6301,1.6285,1.63005,441000000.0
2009-01-08 09:20:00,1.63,1.6318,1.62945,1.63,472400000.0
2009-01-08 09:25:00,1.63,1.63375,1.6295,1.6329,609000000.0
2009-01-08 09:30:00,1.63275,1.63365,1.63125,1.6323,844200000.0
2009-01-08 09:35:00,1.63225,1.6335,1.6298,1.6321,884800000.0
2009-01-08 09:40:00,1.6321,1.63215,1.6288,1.62995,798000000.0
2009-01-08 09:45:00,1.62995,1.6359,1.62995,1.6354,849400000.0
2009-01-08 09:50:00,1.63555,1.63555,1.63075,1.63085,1519800000.0
2009-01-08 09:55:00,1.63085,1.6334,1.6294,1.6332,867200000.0
2009-01-08 10:00:00,1.6335,1.634,1.63185,1.6323,830800000.0
2009-01-08 10:05:00,1.6323,1.635,1.6319,1.6333,711200000.0
2009-01-08 10:10:00,1.6332,1.6343,1.63105,1.63215,819000000.0
2009-01-08 10:15:00,1.6321,1.6356,1.6321,1.6348,953800000.0
2009-01-08 10:20:00,1.63475,1.63575,1.6333,1.63455,933600000.0
2009-01-08 10:25:00,1.63425,1.63485,1.63225,1.6347,827800000.0
2009-01-08 10:30:00,1.6347,1.6363,1.63385,1.6347,831800000.0
2009-01-08 10:35:00,1.63455,1.6356,1.6329,1.6334,881640000.0
2009-01-08 10:40:00,1.63365,1.634,1.6323,1.6333,744000000.0
2009-01-08 10:45:00,1.6333,1.63475,1.63025,1.6314,739600000.0
2009-01-08 10:50:00,1.63135,1.6321,1.63025,1.63185,656200000.0
2009-01-08 10:55:00,1.6318,1.6356,1.6304,1.6339,782800000.0
2009-01-08 11:00:00,1.63365,1.6354,1.6327,1.6333,687200000.0
2009-01-08 11:05:00,1.63335,1.63505,1.63305,1.63505,560000000.0
2009-01-08 11:10:00,1.6351,1.63585,1.6333,1.63345,556800000.0
2009-01-08 11:15:00,1.63345,1.6338,1.6318,1.6323,687400000.0
2009-01-08 11:20:00,1.6323,1.63255,1.6303,1.63115,695200000.0
2009-01-08 11:25:00,1.63115,1.6319,1.6276,1.62865,764000000.0
2009-01-08 11:30:00,1.62865,1.6293,1.6268,1.6292,965400000.0
2009-01-08 11:35:00,1.6289,1.63235,1.6289,1.63205,619200000.0
2009-01-08 11:40:00,1.6321,1.63415,1.6319,1.6324,696200000.0
2009-01-08 11:45:00,1.6324,1.6352,1.632,1.63325,790200000.0
2009-01-08 11:50:00,1.6333,1.63445,1.6322,1.6329,813600000.0
2009-01-08 11:55:00,1.63285,1.63365,1.6321,1.6322,527000000.0
2009-01-08 12:00:00,1.63215,1.63215,1.6302,1.63085,1373000000.0
2009-01-08 12:05:00,1.6309,1.6324,1.6304,1.63125,674800000.0
2009-01-08 12:10:00,1.63125,1.63215,1.6302,1.6315,726000001.0
2009-01-08 12:15:00,1.6315,1.6343,1.63115,1.6321,732800000.0
2009-01-08 12:20:00,1.6322,1.63225,1.6295,1.63045,1377400001.0
2009-01-08 12:25:00,1.6304,1.63235,1.63035,1.6312,725000000.0
2009-01-08 12:30:00,1.63145,1.6317,1.63115,1.6314,682200000.0
2009-01-08 12:35:00,1.6314,1.6325,1.63075,1.6323,473800000.0
2009-01-08 12:40:00,1.6324,1.6362,1.63225,1.6347,539800000.0
2009-01-08 12:45:00,1.63335,1.6365,1.6323,1.63525,724800000.0
2009-01-08 12:50:00,1.6352,1.63655,1.6341,1.6348,788200000.0
2009-01-08 12:55:00,1.6347,1.6359,1.6336,1.6357,622800000.0
2009-01-08 13:00:00,1.63565,1.63575,1.6333,1.63395,725200000.0
2009-01-08 13:05:00,1.63395,1.63465,1.6331,1.63395,489400000.0
2009-01-08 13:10:00,1.63395,1.6343,1.6324,1.6334,437400000.0
2009-01-08 13:15:00,1.63285,1.63385,1.63165,1.63245,602000000.0
2009-01-08 13:20:00,1.6325,1.6331,1.63085,1.63235,553600000.0
2009-01-08 13:25:00,1.63235,1.6348,1.63225,1.63325,559000000.0
2009-01-08 13:30:00,1.63325,1.63325,1.6321,1.63295,567200000.0
2009-01-08 13:35:00,1.63295,1.63385,1.6325,1.63335,529800000.0
2009-01-08 13:40:00,1.6334,1.6335,1.63065,1.63065,571800000.0
2009-01-08 13:45:00,1.63065,1.63075,1.629,1.6303,1882399974.0
2009-01-08 13:50:00,1.63035,1.6316,1.6302,1.6314,430600000.0
2009-01-08 13:55:00,1.6315,1.63355,1.6305,1.6305,592600000.0
2009-01-08 14:00:00,1.6305,1.63365,1.6296,1.6304,1209800000.0
2009-01-08 14:05:00,1.63035,1.6323,1.6293,1.6303,1434600000.0
2009-01-08 14:10:00,1.63025,1.6314,1.62715,1.6307,908300000.0
2009-01-08 14:15:00,1.63065,1.6307,1.6263,1.6282,1236999999.0
2009-01-08 14:20:00,1.62805,1.6289,1.6262,1.62825,795800000.0
2009-01-08 14:25:00,1.62825,1.62925,1.62745,1.6279,814600000.0
2009-01-08 14:30:00,1.6279,1.63015,1.6259,1.63015,809800000.0
2009-01-08 14:35:00,1.63015,1.6319,1.6288,1.6295,936600000.0
2009-01-08 14:40:00,1.6296,1.6326,1.6296,1.6308,1000000000.0
2009-01-08 14:45:00,1.6308,1.6336,1.6299,1.63315,826400000.0
2009-01-08 14:50:00,1.63315,1.63675,1.63315,1.63375,940800000.0
2009-01-08 14:55:00,1.63365,1.6344,1.6326,1.63265,1024200000.0
2009-01-08 15:00:00,1.63265,1.63535,1.632,1.63415,1016800000.0
2009-01-08 15:05:00,1.63415,1.63605,1.6341,1.63495,935400000.0
2009-01-08 15:10:00,1.635,1.63585,1.6329,1.63435,972600000.0
2009-01-08 15:15:00,1.63435,1.6372,1.6339,1.63415,2243200000.0
2009-01-08 15:20:00,1.63415,1.63455,1.6309,1.63225,1211900000.0
2009-01-08 15:25:00,1.6323,1.636,1.63225,1.63365,981540000.0
2009-01-08 15:30:00,1.63365,1.64165,1.63365,1.6411,772600000.0
2009-01-08 15:35:00,1.6411,1.6416,1.6368,1.63795,1017800000.0
2009-01-08 15:40:00,1.63795,1.6387,1.6362,1.6365,955000000.0
2009-01-08 15:45:00,1.63625,1.6389,1.6335,1.6384,1677000000.0
2009-01-08 15:50:00,1.63835,1.64175,1.63735,1.63885,818899999.0
2009-01-08 15:55:00,1.63885,1.63885,1.63525,1.6376,1432499995.0
2009-01-08 16:00:00,1.63755,1.6386,1.6346,1.63585,841000000.0
2009-01-08 16:05:00,1.63585,1.64155,1.63565,1.6386,1084400000.0
2009-01-08 16:10:00,1.63855,1.6401,1.6376,1.6387,1008000000.0
2009-01-08 16:15:00,1.6388,1.64355,1.6381,1.64155,892700000.0
2009-01-08 16:20:00,1.64155,1.6418,1.63805,1.63955,950200000.0
2009-01-08 16:25:00,1.6394,1.64005,1.63755,1.6388,919200000.0
2009-01-08 16:30:00,1.6388,1.6402,1.6374,1.6379,869600000.0
2009-01-08 16:35:00,1.6377,1.63785,1.6358,1.6369,909400000.0
2009-01-08 16:40:00,1.63685,1.63805,1.63645,1.63755,935200000.0
2009-01-08 16:45:00,1.63745,1.63745,1.62825,1.62975,921200000.0
2009-01-08 16:50:00,1.6298,1.63045,1.62665,1.6283,779400000.0
2009-01-08 16:55:00,1.6282,1.63005,1.62735,1.63005,976000000.0
2009-01-08 17:00:00,1.6299,1.6299,1.62565,1.6273,768600000.0
2009-01-08 17:05:00,1.6272,1.63235,1.6272,1.62905,729600000.0
2009-01-08 17:10:00,1.62895,1.6309,1.6286,1.63005,608200000.0
2009-01-08 17:15:00,1.6301,1.6326,1.6295,1.6323,745000000.0
2009-01-08 17:20:00,1.6321,1.6344,1.632,1.63335,933200000.0
2009-01-08 17:25:00,1.6334,1.63545,1.6321,1.6353,832000000.0
2009-01-08 17:30:00,1.6352,1.6361,1.6333,1.63425,1101600000.0
2009-01-08 17:35:00,1.63425,1.6345,1.6301,1.6318,778000000.0
2009-01-08 17:40:00,1.6316,1.6342,1.6314,1.6325,812800000.0
2009-01-08 17:45:00,1.6325,1.6327,1.62825,1.62935,814200000.0
2009-01-08 17:50:00,1.62935,1.6295,1.6269,1.6274,605000000.0
2009-01-08 17:55:00,1.62745,1.62815,1.62315,1.62325,807800000.0
2009-01-08 18:00:00,1.6232,1.62895,1.62315,1.62725,1019100000.0
2009-01-08 18:05:00,1.62725,1.6276,1.62345,1.627,798600000.0
2009-01-08 18:10:00,1.627,1.63235,1.6267,1.62965,734800000.0
2009-01-08 18:15:00,1.6296,1.63115,1.6275,1.63005,756800000.0
2009-01-08 18:20:00,1.62985,1.6306,1.6285,1.62885,768600000.0
2009-01-08 18:25:00,1.6289,1.62935,1.6276,1.62815,699600000.0
2009-01-08 18:30:00,1.6282,1.6308,1.6274,1.6308,558800000.0
2009-01-08 18:35:00,1.6308,1.6308,1.626,1.6262,821200000.0
2009-01-08 18:40:00,1.6264,1.62865,1.62555,1.62845,659800000.0
2009-01-08 18:45:00,1.6285,1.62945,1.62705,1.6282,657400000.0
2009-01-08 18:50:00,1.62815,1.62895,1.62635,1.62845,763600000.0
2009-01-08 18:55:00,1.62845,1.6313,1.62765,1.6302,588600000.0
2009-01-08 19:00:00,1.63045,1.63045,1.6288,1.6293,434800000.0
2009-01-08 19:05:00,1.62925,1.63005,1.62785,1.628,461200000.0
2009-01-08 19:10:00,1.628,1.62895,1.62755,1.62785,504200000.0
2009-01-08 19:15:00,1.62785,1.6282,1.62655,1.62725,444200000.0
2009-01-08 19:20:00,1.62725,1.629,1.62715,1.62815,357000000.0
2009-01-08 19:25:00,1.62815,1.62815,1.62585,1.6265,420000000.0
2009-01-08 19:30:00,1.62645,1.6279,1.62615,1.6267,304800000.0
2009-01-08 19:35:00,1.62685,1.6276,1.6265,1.6271,378400000.0
2009-01-08 19:40:00,1.6272,1.6288,1.6265,1.6285,496200000.0
2009-01-08 19:45:00,1.6285,1.6287,1.62735,1.62735,427600000.0
2009-01-08 19:50:00,1.6276,1.6276,1.6224,1.62275,645000000.0
2009-01-08 19:55:00,1.62275,1.62445,1.6223,1.62385,512600000.0
2009-01-08 20:00:00,1.6238,1.62485,1.62265,1.62445,530200000.0
2009-01-08 20:05:00,1.6244,1.62455,1.62195,1.62235,439800000.0
2009-01-08 20:10:00,1.62235,1.6237,1.62175,1.62225,512400000.0
2009-01-08 20:15:00,1.62225,1.6231,1.62205,1.6227,424200000.0
2009-01-08 20:20:00,1.6227,1.6235,1.6213,1.6217,406000000.0
2009-01-08 20:25:00,1.62165,1.6227,1.62135,1.6225,241600000.0
2009-01-08 20:30:00,1.62255,1.62255,1.6203,1.6206,429200000.0
2009-01-08 20:35:00,1.6206,1.6214,1.6192,1.61925,504600000.0
2009-01-08 20:40:00,1.6193,1.62085,1.6192,1.6197,521800000.0
2009-01-08 20:45:00,1.61955,1.62,1.61865,1.6198,410000000.0
2009-01-08 20:50:00,1.6198,1.6208,1.6195,1.6198,238400000.0
2009-01-08 20:55:00,1.6199,1.62215,1.6199,1.6218,244400000.0
2009-01-08 21:00:00,1.62185,1.62195,1.6207,1.62105,201600000.0
2009-01-08 21:05:00,1.6211,1.622,1.6204,1.62135,387800000.0
2009-01-08 21:10:00,1.62155,1.62195,1.6193,1.61955,288000000.0
2009-01-08 21:15:00,1.61965,1.6212,1.61965,1.6201,437000000.0
2009-01-08 21:20:00,1.62,1.62255,1.61955,1.62145,413600000.0
2009-01-08 21:25:00,1.6213,1.6214,1.61925,1.61925,424200000.0
2009-01-08 21:30:00,1.6195,1.62305,1.61925,1.62285,379800000.0
2009-01-08 21:35:00,1.6229,1.6232,1.6217,1.62185,246400000.0
2009-01-08 21:40:00,1.6218,1.62275,1.6207,1.6227,442400000.0
2009-01-08 21:45:00,1.62275,1.6229,1.62195,1.6225,198400000.0
2009-01-08 21:50:00,1.62245,1.62275,1.6209,1.62105,472300000.0
2009-01-08 21:55:00,1.62105,1.6222,1.6209,1.62115,507000000.0
2009-01-08 22:00:00,1.62115,1.6221,1.62015,1.62165,404800000.0
2009-01-08 22:05:00,1.62165,1.6227,1.62135,1.62195,385400000.0
2009-01-08 22:10:00,1.62195,1.6226,1.61965,1.61975,307800000.0
2009-01-08 22:15:00,1.61955,1.6198,1.6179,1.61845,392000000.0
2009-01-08 22:20:00,1.61845,1.6186,1.61515,1.6174,562300000.0
2009-01-08 22:25:00,1.61765,1.6179,1.6155,1.61565,359200000.0
2009-01-08 22:30:00,1.6156,1.61605,1.6143,1.61545,431400000.0
2009-01-08 22:35:00,1.6154,1.61665,1.61465,1.6149,353600000.0
2009-01-08 22:40:00,1.61495,1.6167,1.61465,1.616,233200000.0
2009-01-08 22:45:00,1.616,1.617,1.61545,1.6168,284600000.0
2009-01-08 22:50:00,1.6167,1.6167,1.61545,1.61655,336040000.0
2009-01-08 22:55:00,1.61665,1.6182,1.6158,1.6176,317200000.0
2009-01-08 23:00:00,1.6176,1.61885,1.6156,1.61565,351200000.0
2009-01-08 23:05:00,1.61555,1.6161,1.6155,1.616,304000000.0
2009-01-08 23:10:00,1.61615,1.61875,1.6159,1.6182,397600000.0
2009-01-08 23:15:00,1.61825,1.6193,1.61785,1.6193,461000000.0
2009-01-08 23:20:00,1.6193,1.61945,1.61785,1.6183,224400000.0
2009-01-08 23:25:00,1.6183,1.6194,1.61735,1.61865,177400000.0
2009-01-08 23:30:00,1.61855,1.61865,1.6156,1.61665,274600000.0
2009-01-08 23:35:00,1.61655,1.6176,1.61605,1.61725,205400000.0
2009-01-08 23:40:00,1.61725,1.6176,1.61615,1.61655,211200000.0
2009-01-08 23:45:00,1.6165,1.61765,1.61635,1.61725,286000000.0
2009-01-08 23:50:00,1.61725,1.61905,1.61695,1.61815,310600000.0
2009-01-08 23:55:00,1.61805,1.61805,1.61645,1.61645,365600000.0
2009-01-09 00:00:00,1.61645,1.61645,1.61495,1.61495,119200000.0
2009-01-09 00:05:00,1.61455,1.6163,1.61455,1.6154,190400000.0
2009-01-09 00:10:00,1.61545,1.61695,1.61505,1.6163,107200000.0
2009-01-09 00:15:00,1.61625,1.6178,1.6159,1.6178,140800000.0
2009-01-09 00:20:00,1.6178,1.61845,1.6172,1.61805,153600000.0
2009-01-09 00:25:00,1.61795,1.6187,1.61715,1.6187,121600000.0
2009-01-09 00:30:00,1.61845,1.6185,1.61635,1.61695,117200000.0
2009-01-09 00:35:00,1.61725,1.61725,1.6165,1.6169,60000000.0
2009-01-09 00:40:00,1.61715,1.6178,1.61715,1.61725,8000000.0
2009-01-09 00:45:00,1.61725,1.6181,1.61715,1.6181,171200000.0
2009-01-09 00:50:00,1.6172,1.6172,1.61585,1.61675,87200000.0
2009-01-09 00:55:00,1.61675,1.6177,1.61575,1.61585,84000000.0
2009-01-09 01:00:00,1.61585,1.617,1.6157,1.616,143200000.0
2009-01-09 01:05:00,1.61605,1.6166,1.6159,1.6163,142000000.0
2009-01-09 01:10:00,1.61635,1.6166,1.6159,1.616,203200000.0
2009-01-09 01:15:00,1.616,1.61665,1.6159,1.6159,328000000.0
2009-01-09 01:20:00,1.616,1.61625,1.6159,1.6159,262400000.0
2009-01-09 01:25:00,1.6162,1.6163,1.616,1.616,176000000.0
2009-01-09 01:30:00,1.61605,1.61625,1.61595,1.61605,54800000.0
2009-01-09 01:35:00,1.61605,1.61715,1.6159,1.61685,99200000.0
2009-01-09 01:40:00,1.6168,1.618,1.6168,1.61765,156000000.0
2009-01-09 01:45:00,1.61755,1.6182,1.61735,1.6182,115200000.0
2009-01-09 01:50:00,1.6181,1.61895,1.61735,1.6175,140800000.0
2009-01-09 01:55:00,1.6175,1.61815,1.6163,1.6166,149600000.0
2009-01-09 02:00:00,1.6179,1.6179,1.616,1.6174,354600000.0
2009-01-09 02:05:00,1.6174,1.6174,1.6159,1.6166,358400000.0
2009-01-09 02:10:00,1.61665,1.6182,1.6165,1.6182,195600000.0
2009-01-09 02:15:00,1.6178,1.6183,1.6159,1.61725,630600000.0
2009-01-09 02:20:00,1.61695,1.61775,1.6159,1.6163,377200000.0
2009-01-09 02:25:00,1.6163,1.61805,1.6159,1.61805,419200000.0
2009-01-09 02:30:00,1.61795,1.6184,1.61605,1.6168,393000000.0
2009-01-09 02:35:00,1.61695,1.617,1.616,1.61665,439000000.0
2009-01-09 02:40:00,1.61675,1.618,1.61645,1.6176,243600000.0
2009-01-09 02:45:00,1.6177,1.6177,1.6159,1.61635,370200000.0
2009-01-09 02:50:00,1.616,1.61705,1.616,1.61685,343600000.0
2009-01-09 02:55:00,1.61725,1.61725,1.6159,1.61675,487400000.0
2009-01-09 03:00:00,1.61675,1.6177,1.616,1.616,311000000.0
2009-01-09 03:05:00,1.616,1.6167,1.6156,1.6167,307200000.0
2009-01-09 03:10:00,1.6167,1.6167,1.6167,1.6167,345600000.0
2009-01-09 03:15:00,1.6167,1.61715,1.6166,1.6167,320400000.0
2009-01-09 03:20:00,1.6167,1.6167,1.6167,1.6167,268800000.0
2009-01-09 03:25:00,1.6167,1.6178,1.6167,1.6173,405600000.0
2009-01-09 03:30:00,1.6174,1.61785,1.61675,1.61765,239400000.0
2009-01-09 03:35:00,1.6178,1.618,1.6169,1.61785,225400000.0
2009-01-09 03:40:00,1.61785,1.61815,1.61755,1.618,100400000.0
2009-01-09 03:45:00,1.61805,1.6181,1.6172,1.61795,62400000.0
2009-01-09 03:50:00,1.61775,1.61805,1.61735,1.61795,110400000.0
2009-01-09 03:55:00,1.61795,1.61795,1.61735,1.61745,84800000.0
2009-01-09 04:00:00,1.61745,1.618,1.61725,1.6176,120000000.0
2009-01-09 04:05:00,1.61765,1.61775,1.6172,1.6173,105600000.0
2009-01-09 04:10:00,1.6174,1.61815,1.61725,1.61725,96000000.0
2009-01-09 04:15:00,1.61725,1.61765,1.6171,1.61755,132800000.0
2009-01-09 04:20:00,1.61755,1.61805,1.61725,1.61795,72000000.0
2009-01-09 04:25:00,1.61805,1.6183,1.617,1.6177,204800000.0
2009-01-09 04:30:00,1.61785,1.6181,1.61685,1.61785,204800000.0
2009-01-09 04:35:00,1.6179,1.6184,1.61705,1.6178,160400000.0
2009-01-09 04:40:00,1.6179,1.61815,1.61705,1.61715,92800000.0
2009-01-09 04:45:00,1.6172,1.6182,1.61705,1.61785,115200000.0
2009-01-09 04:50:00,1.6179,1.6183,1.61645,1.617,252800000.0
2009-01-09 04:55:00,1.617,1.617,1.617,1.617,92800000.0
2009-01-09 05:00:00,1.617,1.61725,1.6156,1.617,261600000.0
2009-01-09 05:05:00,1.61715,1.61805,1.61695,1.6177,115200000.0
2009-01-09 05:10:00,1.6177,1.6184,1.61755,1.61785,142400000.0
2009-01-09 05:15:00,1.6179,1.61815,1.61775,1.61775,32000000.0
2009-01-09 05:20:00,1.6178,1.6186,1.61745,1.6186,48800000.0
2009-01-09 05:25:00,1.6186,1.6186,1.6169,1.61715,184780000.0
2009-01-09 05:30:00,1.6171,1.61765,1.61575,1.617,452000000.0
2009-01-09 05:35:00,1.617,1.61735,1.61595,1.6171,382600000.0
2009-01-09 05:40:00,1.61715,1.61835,1.61705,1.6182,292800000.0
2009-01-09 05:45:00,1.61825,1.61845,1.6172,1.6174,152000000.0
2009-01-09 05:50:00,1.61755,1.61795,1.61705,1.61775,245200000.0
2009-01-09 05:55:00,1.618,1.6186,1.617,1.61705,289800000.0
2009-01-09 06:00:00,1.61685,1.6183,1.6168,1.6173,251600000.0
2009-01-09 06:05:00,1.61775,1.618,1.61695,1.61735,105600000.0
2009-01-09 06:10:00,1.617,1.61765,1.6169,1.6172,291200000.0
2009-01-09 06:15:00,1.6172,1.618,1.61715,1.61745,108800000.0
2009-01-09 06:20:00,1.6175,1.61795,1.6171,1.61785,232000000.0
2009-01-09 06:25:00,1.61775,1.61785,1.6173,1.61775,145600000.0
2009-01-09 06:30:00,1.6178,1.618,1.61715,1.61725,200000000.0
2009-01-09 06:35:00,1.6177,1.6183,1.61715,1.61825,163200000.0
2009-01-09 06:40:00,1.6183,1.61855,1.6171,1.61735,209600000.0
2009-01-09 06:45:00,1.61735,1.61735,1.6172,1.6172,307200000.0
2009-01-09 06:50:00,1.6172,1.6172,1.61715,1.6172,179200000.0
2009-01-09 06:55:00,1.6172,1.61725,1.6171,1.6172,324800000.0
2009-01-09 07:00:00,1.6172,1.6172,1.6166,1.61675,107200000.0
2009-01-09 07:05:00,1.6168,1.618,1.61675,1.6179,147200000.0
2009-01-09 07:10:00,1.61785,1.6193,1.61775,1.6193,171200000.0
2009-01-09 07:15:00,1.6194,1.6201,1.61875,1.61945,211200000.0
2009-01-09 07:20:00,1.6195,1.6195,1.61855,1.61895,248000000.0
2009-01-09 07:25:00,1.61885,1.6191,1.61665,1.6181,367400000.0
2009-01-09 07:30:00,1.61815,1.6194,1.6179,1.61835,358400000.0
2009-01-09 07:35:00,1.61835,1.6195,1.6181,1.61925,284800000.0
2009-01-09 07:40:00,1.6193,1.6205,1.61925,1.6202,193600000.0
2009-01-09 07:45:00,1.6204,1.6204,1.6182,1.61935,268800000.0
2009-01-09 07:50:00,1.6193,1.61945,1.6187,1.61925,337600000.0
2009-01-09 07:55:00,1.61935,1.61975,1.61805,1.6188,232000000.0
2009-01-09 08:00:00,1.61885,1.6202,1.618,1.6196,281400000.0
2009-01-09 08:05:00,1.6197,1.62065,1.6193,1.6205,214400000.0
2009-01-09 08:10:00,1.62065,1.62095,1.61985,1.6201,159200000.0
2009-01-09 08:15:00,1.62,1.62075,1.6189,1.6189,198400000.0
2009-01-09 08:20:00,1.61915,1.6195,1.6185,1.61865,180800000.0
2009-01-09 08:25:00,1.61875,1.6198,1.6184,1.6198,233600000.0
2009-01-09 08:30:00,1.61995,1.6203,1.61855,1.6191,155200000.0
2009-01-09 08:35:00,1.6189,1.61895,1.6181,1.6185,164800000.0
2009-01-09 08:40:00,1.6184,1.6193,1.61805,1.6193,128000000.0
2009-01-09 08:45:00,1.61945,1.61985,1.61865,1.61895,183200000.0
2009-01-09 08:50:00,1.61915,1.62145,1.61915,1.62105,267600000.0
2009-01-09 08:55:00,1.621,1.62105,1.61985,1.62005,252800000.0
2009-01-09 09:00:00,1.62,1.62165,1.61975,1.6215,440000000.0
2009-01-09 09:05:00,1.62145,1.622,1.61975,1.62055,590000000.0
2009-01-09 09:10:00,1.62055,1.6212,1.61995,1.6207,537600000.0
2009-01-09 09:15:00,1.62075,1.6211,1.61935,1.62085,427200000.0
2009-01-09 09:20:00,1.62095,1.62305,1.62075,1.62225,759600000.0
2009-01-09 09:25:00,1.62215,1.62285,1.62095,1.6219,684800000.0
2009-01-09 09:30:00,1.62195,1.6227,1.61805,1.61855,820800000.0
2009-01-09 09:35:00,1.6185,1.61945,1.61845,1.61875,540800000.0
2009-01-09 09:40:00,1.6188,1.62095,1.61865,1.61915,778400000.0
2009-01-09 09:45:00,1.6191,1.61995,1.6176,1.61825,572800000.0
2009-01-09 09:50:00,1.6181,1.6195,1.6168,1.61795,691200000.0
2009-01-09 09:55:00,1.61795,1.62015,1.61745,1.6201,977400000.0
2009-01-09 10:00:00,1.6201,1.62085,1.61905,1.6203,606400000.0
2009-01-09 10:05:00,1.62025,1.6206,1.6188,1.6193,1196600000.0
2009-01-09 10:10:00,1.6193,1.61985,1.61815,1.6195,755000000.0
2009-01-09 10:15:00,1.61965,1.62005,1.61845,1.61885,598800000.0
2009-01-09 10:20:00,1.6191,1.61995,1.61865,1.6188,491200000.0
2009-01-09 10:25:00,1.6188,1.6198,1.61805,1.61965,366400000.0
2009-01-09 10:30:00,1.61975,1.6198,1.61725,1.6184,544800000.0
2009-01-09 10:35:00,1.61855,1.6201,1.61815,1.61915,633600000.0
2009-01-09 10:40:00,1.6196,1.6205,1.61875,1.61905,578000000.0
2009-01-09 10:45:00,1.619,1.61995,1.61765,1.61995,442800000.0
2009-01-09 10:50:00,1.62,1.6203,1.61925,1.61935,569800000.0
2009-01-09 10:55:00,1.6193,1.62185,1.6191,1.6207,667000000.0
2009-01-09 11:00:00,1.62065,1.62115,1.61955,1.61965,569400000.0
2009-01-09 11:05:00,1.61965,1.62075,1.61965,1.6199,529600000.0
2009-01-09 11:10:00,1.6199,1.62105,1.6195,1.6208,587800000.0
2009-01-09 11:15:00,1.6208,1.62145,1.61955,1.62145,533000000.0
2009-01-09 11:20:00,1.62145,1.6233,1.62035,1.62085,643200000.0
2009-01-09 11:25:00,1.6208,1.62125,1.6196,1.62075,639200000.0
2009-01-09 11:30:00,1.62065,1.62085,1.6195,1.62035,650400000.0
2009-01-09 11:35:00,1.62035,1.6213,1.61865,1.61905,687400000.0
2009-01-09 11:40:00,1.61905,1.6196,1.617,1.61835,518800000.0
2009-01-09 11:45:00,1.6184,1.61985,1.6174,1.619,420600000.0
2009-01-09 11:50:00,1.619,1.62165,1.6188,1.62135,758000000.0
2009-01-09 11:55:00,1.62135,1.625,1.61995,1.62185,791400000.0
2009-01-09 12:00:00,1.6222,1.6265,1.62205,1.6253,936400000.0
2009-01-09 12:05:00,1.6253,1.6256,1.6244,1.6244,860400000.0
2009-01-09 12:10:00,1.6244,1.62455,1.62245,1.6231,1064200000.0
2009-01-09 12:15:00,1.6231,1.62385,1.622,1.62385,729000000.0
2009-01-09 12:20:00,1.62385,1.62425,1.6209,1.6211,710400000.0
2009-01-09 12:25:00,1.6211,1.62145,1.6195,1.62025,671600000.0
2009-01-09 12:30:00,1.6202,1.62345,1.61985,1.62345,525000000.0
2009-01-09 12:35:00,1.62345,1.6241,1.6223,1.6223,422200000.0
2009-01-09 12:40:00,1.6223,1.6223,1.621,1.6219,634000000.0
2009-01-09 12:45:00,1.6218,1.62495,1.62165,1.62315,678800000.0
2009-01-09 12:50:00,1.6232,1.62425,1.62235,1.6238,676600000.0
2009-01-09 12:55:00,1.62375,1.6238,1.6215,1.6219,606000000.0
2009-01-09 13:00:00,1.622,1.62435,1.6213,1.6234,747200000.0
2009-01-09 13:05:00,1.6235,1.62655,1.6235,1.62615,551000000.0
2009-01-09 13:10:00,1.62615,1.6268,1.62415,1.62555,554600000.0
2009-01-09 13:15:00,1.62555,1.6274,1.62355,1.62355,478000000.0
2009-01-09 13:20:00,1.62345,1.62415,1.62095,1.62215,612400000.0
2009-01-09 13:25:00,1.62215,1.62355,1.62165,1.62305,595400000.0
2009-01-09 13:30:00,1.623,1.62405,1.62255,1.6228,507400000.0
2009-01-09 13:35:00,1.6228,1.62365,1.6203,1.62155,707900000.0
2009-01-09 13:40:00,1.62155,1.62175,1.61735,1.6188,697400000.0
2009-01-09 13:45:00,1.61895,1.6219,1.6181,1.6215,860400000.0
2009-01-09 13:50:00,1.6214,1.6248,1.62125,1.62275,682000000.0
2009-01-09 13:55:00,1.62305,1.6296,1.62305,1.6294,818800000.0
2009-01-09 14:00:00,1.6293,1.63035,1.62215,1.6244,847200000.0
2009-01-09 14:05:00,1.6244,1.6254,1.62365,1.6239,698800000.0
2009-01-09 14:10:00,1.62385,1.6278,1.62365,1.62465,720040000.0
2009-01-09 14:15:00,1.62465,1.6256,1.6211,1.6211,666200000.0
2009-01-09 14:20:00,1.6218,1.6238,1.62175,1.6233,475000000.0
2009-01-09 14:25:00,1.6237,1.6238,1.62225,1.6231,486600000.0
2009-01-09 14:30:00,1.6232,1.6237,1.6216,1.62305,652600000.0
2009-01-09 14:35:00,1.6231,1.62505,1.6229,1.6236,669400000.0
2009-01-09 14:40:00,1.62345,1.62415,1.62185,1.62255,542200000.0
2009-01-09 14:45:00,1.62255,1.62605,1.62235,1.624,693000000.0
2009-01-09 14:50:00,1.624,1.62475,1.62115,1.6214,613400000.0
2009-01-09 14:55:00,1.6215,1.6217,1.6202,1.6204,497200000.0
2009-01-09 15:00:00,1.62045,1.62205,1.62015,1.6207,539600000.0
2009-01-09 15:05:00,1.62075,1.62295,1.62075,1.62295,577200000.0
2009-01-09 15:10:00,1.6231,1.6231,1.6187,1.61895,813400000.0
2009-01-09 15:15:00,1.6192,1.62105,1.61775,1.62105,878000000.0
2009-01-09 15:20:00,1.6213,1.62385,1.62015,1.6234,732200000.0
2009-01-09 15:25:00,1.6235,1.625,1.62175,1.6226,706600000.0
2009-01-09 15:30:00,1.62185,1.62905,1.6204,1.6222,600800000.0
2009-01-09 15:35:00,1.62235,1.63185,1.62,1.6281,711400000.0
2009-01-09 15:40:00,1.6281,1.62885,1.62105,1.62155,829800000.0
2009-01-09 15:45:00,1.62155,1.62315,1.6183,1.62065,726800000.0
2009-01-09 15:50:00,1.62085,1.62215,1.6186,1.6192,730000000.0
2009-01-09 15:55:00,1.6192,1.6202,1.6167,1.6175,1003200000.0
2009-01-09 16:00:00,1.6175,1.6182,1.6118,1.613,1032000000.0
2009-01-09 16:05:00,1.6131,1.614,1.61165,1.61235,971000000.0
2009-01-09 16:10:00,1.61245,1.61325,1.61055,1.61225,873400000.0
2009-01-09 16:15:00,1.61215,1.61375,1.61155,1.6134,882200000.0
2009-01-09 16:20:00,1.6134,1.6145,1.6122,1.6136,778000000.0
2009-01-09 16:25:00,1.61365,1.6146,1.6095,1.61245,768000000.0
2009-01-09 16:30:00,1.61245,1.6126,1.6077,1.6101,789400000.0
2009-01-09 16:35:00,1.61025,1.61095,1.60775,1.6092,804400000.0
2009-01-09 16:40:00,1.6092,1.6111,1.60765,1.61075,756000000.0
2009-01-09 16:45:00,1.6106,1.61115,1.6075,1.6099,832800000.0
2009-01-09 16:50:00,1.6099,1.6105,1.60855,1.609,727000000.0
2009-01-09 16:55:00,1.6089,1.6144,1.6086,1.61425,764800000.0
2009-01-09 17:00:00,1.6145,1.6146,1.61065,1.6114,869200000.0
2009-01-09 17:05:00,1.61145,1.6119,1.61035,1.6109,869800000.0
2009-01-09 17:10:00,1.61085,1.61405,1.61085,1.6127,704800000.0
2009-01-09 17:15:00,1.613,1.6146,1.61175,1.6124,865600000.0
2009-01-09 17:20:00,1.6122,1.61705,1.61195,1.6156,786800000.0
2009-01-09 17:25:00,1.6155,1.6155,1.6126,1.6144,754200000.0
2009-01-09 17:30:00,1.6144,1.6148,1.6104,1.6125,844600000.0
2009-01-09 17:35:00,1.6125,1.61365,1.6088,1.61185,876400000.0
2009-01-09 17:40:00,1.6118,1.61205,1.61065,1.6118,771600000.0
2009-01-09 17:45:00,1.6119,1.6119,1.6094,1.61085,709600000.0
2009-01-09 17:50:00,1.61085,1.61295,1.6083,1.6091,735600000.0
2009-01-09 17:55:00,1.6089,1.6106,1.6083,1.6106,720000000.0
2009-01-09 18:00:00,1.61065,1.6127,1.6101,1.61125,727800000.0
2009-01-09 18:05:00,1.61125,1.6116,1.6094,1.6097,668400000.0
2009-01-09 18:10:00,1.6097,1.61145,1.60945,1.61045,772200000.0
2009-01-09 18:15:00,1.6105,1.6112,1.6092,1.61005,699400000.0
2009-01-09 18:20:00,1.61015,1.61225,1.60995,1.61095,727400000.0
2009-01-09 18:25:00,1.61115,1.6114,1.60785,1.6086,710200000.0
2009-01-09 18:30:00,1.6086,1.6098,1.6082,1.60845,468200000.0
2009-01-09 18:35:00,1.6084,1.60955,1.60795,1.60865,542800000.0
2009-01-09 18:40:00,1.60865,1.6111,1.60855,1.60915,729000000.0
2009-01-09 18:45:00,1.60905,1.61065,1.6085,1.6097,568800000.0
2009-01-09 18:50:00,1.60955,1.60975,1.60605,1.6076,541600000.0
2009-01-09 18:55:00,1.6076,1.6085,1.60555,1.60845,552400000.0
2009-01-09 19:00:00,1.6086,1.60945,1.6072,1.6083,517800000.0
2009-01-09 19:05:00,1.60835,1.6088,1.607,1.60715,487400000.0
2009-01-09 19:10:00,1.60705,1.60805,1.60665,1.6067,533000000.0
2009-01-09 19:15:00,1.60655,1.6074,1.60615,1.6069,532400000.0
2009-01-09 19:20:00,1.6068,1.6079,1.6059,1.60695,414400000.0
2009-01-09 19:25:00,1.60695,1.60735,1.60125,1.6018,526800000.0
2009-01-09 19:30:00,1.60175,1.6034,1.6013,1.6022,479200000.0
2009-01-09 19:35:00,1.6023,1.6023,1.5996,1.6001,424000000.0
2009-01-09 19:40:00,1.60005,1.60095,1.5974,1.59795,686800000.0
2009-01-09 19:45:00,1.59785,1.6015,1.59505,1.601,838400000.0
2009-01-09 19:50:00,1.601,1.6021,1.6,1.6017,583400000.0
2009-01-09 19:55:00,1.60165,1.6041,1.6008,1.6034,591000000.0
2009-01-09 20:00:00,1.60325,1.60405,1.60195,1.60375,562200000.0
2009-01-09 20:05:00,1.6038,1.6042,1.60125,1.602,387000000.0
2009-01-09 20:10:00,1.60205,1.60295,1.6011,1.60275,495200000.0
2009-01-09 20:15:00,1.6027,1.60365,1.6013,1.603,497600000.0
2009-01-09 20:20:00,1.60305,1.60365,1.60025,1.60055,395600000.0
2009-01-09 20:25:00,1.6006,1.6014,1.60005,1.6001,329600000.0
2009-01-09 20:30:00,1.60015,1.6027,1.59985,1.60105,527200000.0
2009-01-09 20:35:00,1.6011,1.60215,1.6002,1.60075,619400000.0
2009-01-09 20:40:00,1.60075,1.602,1.5997,1.60065,476400000.0
2009-01-09 20:45:00,1.60065,1.6011,1.59985,1.601,325800000.0
2009-01-09 20:50:00,1.60085,1.60245,1.6008,1.60165,345400000.0
2009-01-09 20:55:00,1.6019,1.60215,1.60135,1.6019,300600000.0
2009-01-09 21:00:00,1.6018,1.60205,1.60055,1.60105,214000000.0
2009-01-09 21:05:00,1.60085,1.60185,1.60055,1.60125,363200000.0
2009-01-09 21:10:00,1.60125,1.60165,1.5993,1.59945,328800000.0
2009-01-09 21:15:00,1.59945,1.5998,1.5978,1.598,429600000.0
2009-01-09 21:20:00,1.5979,1.59875,1.59575,1.596,401400000.0
2009-01-09 21:25:00,1.59605,1.5962,1.59275,1.5936,617600000.0
2009-01-09 21:30:00,1.5937,1.59395,1.5912,1.5933,656800000.0
2009-01-09 21:35:00,1.5934,1.59375,1.59255,1.59345,346000000.0
2009-01-09 21:40:00,1.59345,1.59415,1.593,1.594,271800000.0
2009-01-09 21:45:00,1.59415,1.5942,1.5924,1.5929,475200000.0
2009-01-09 21:50:00,1.59265,1.5943,1.5923,1.59405,301000000.0
2009-01-09 21:55:00,1.59415,1.5942,1.59285,1.59365,390600000.0
2009-01-09 22:00:00,1.59375,1.59395,1.59305,1.59355,398200000.0
2009-01-09 22:05:00,1.59355,1.5943,1.5934,1.594,190200000.0
2009-01-09 22:10:00,1.5943,1.59575,1.5933,1.59465,420800000.0
2009-01-09 22:15:00,1.59495,1.5952,1.59445,1.5949,290600000.0
2009-01-09 22:20:00,1.59495,1.5956,1.5943,1.59465,273600000.0
2009-01-09 22:25:00,1.5944,1.59445,1.5932,1.5936,214200000.0
2009-01-09 22:30:00,1.5936,1.5941,1.5929,1.5938,299000000.0
2009-01-09 22:35:00,1.5942,1.59525,1.5942,1.59485,224200000.0
2009-01-09 22:40:00,1.5945,1.5955,1.5943,1.5955,283600000.0
2009-01-09 22:45:00,1.5955,1.59765,1.5954,1.59665,496200000.0
2009-01-09 22:50:00,1.5967,1.5994,1.5958,1.5991,414800000.0
2009-01-09 22:55:00,1.59965,1.5998,1.59825,1.59885,292600000.0
2009-01-09 23:00:00,1.5987,1.59975,1.5984,1.599,429000000.0
2009-01-09 23:05:00,1.599,1.599,1.5964,1.5964,367800000.0
2009-01-09 23:10:00,1.59655,1.59765,1.5963,1.59665,261200000.0
2009-01-09 23:15:00,1.59635,1.5972,1.5958,1.5971,250000000.0
2009-01-09 23:20:00,1.59715,1.59715,1.59505,1.59575,388800000.0
2009-01-09 23:25:00,1.5964,1.59725,1.59515,1.59725,330800000.0
2009-01-09 23:30:00,1.5972,1.59775,1.59675,1.5973,155800000.0
2009-01-09 23:35:00,1.5973,1.59925,1.59705,1.5982,212000000.0
2009-01-09 23:40:00,1.59815,1.59925,1.5975,1.5981,265200000.0
2009-01-09 23:45:00,1.598,1.59995,1.598,1.59935,294600000.0
2009-01-09 23:50:00,1.59935,1.5999,1.5978,1.59815,214600000.0
2009-01-09 23:55:00,1.59795,1.5984,1.59415,1.59695,187700000.0
2009-01-12 00:00:00,1.6012,1.6014,1.59875,1.6008,38000000.0
2009-01-12 00:05:00,1.5992,1.6009,1.5978,1.5981,88400000.0
2009-01-12 00:10:00,1.59825,1.6002,1.59765,1.60005,96600000.0
2009-01-12 00:15:00,1.59995,1.6002,1.59855,1.59915,52800000.0
2009-01-12 00:20:00,1.5993,1.6019,1.59915,1.6014,93200000.0
2009-01-12 00:25:00,1.6015,1.60175,1.60095,1.6012,43400000.0
2009-01-12 00:30:00,1.60135,1.6017,1.601,1.6014,41400000.0
2009-01-12 00:35:00,1.60135,1.60155,1.5972,1.60155,36000000.0
2009-01-12 00:40:00,1.60135,1.6019,1.60115,1.6019,47000000.0
2009-01-12 00:45:00,1.6019,1.60215,1.6013,1.6015,82400000.0
2009-01-12 00:50:00,1.6019,1.60215,1.60125,1.6016,95000000.0
2009-01-12 00:55:00,1.6019,1.602,1.60035,1.60065,110800000.0
2009-01-12 01:00:00,1.60065,1.6015,1.59855,1.6009,658400000.0
2009-01-12 01:05:00,1.60015,1.6011,1.5975,1.5981,574600000.0
2009-01-12 01:10:00,1.5981,1.5996,1.598,1.59855,185600000.0
2009-01-12 01:15:00,1.59855,1.59865,1.5959,1.5964,449200000.0
2009-01-12 01:20:00,1.5964,1.59665,1.59575,1.59605,251800000.0
2009-01-12 01:25:00,1.596,1.5967,1.59555,1.59615,164200000.0
2009-01-12 01:30:00,1.5961,1.59795,1.59555,1.5968,304600000.0
2009-01-12 01:35:00,1.5964,1.59775,1.5961,1.59695,246600000.0
2009-01-12 01:40:00,1.597,1.59815,1.597,1.598,205800000.0
2009-01-12 01:45:00,1.598,1.59885,1.598,1.5987,282200000.0
2009-01-12 01:50:00,1.59895,1.59905,1.5965,1.5969,430800000.0
2009-01-12 01:55:00,1.59685,1.597,1.5961,1.5967,236200000.0
2009-01-12 02:00:00,1.5967,1.5978,1.5966,1.59765,231800000.0
2009-01-12 02:05:00,1.59765,1.59775,1.59565,1.59615,394600000.0
2009-01-12 02:10:00,1.59615,1.59615,1.59545,1.5958,222400000.0
2009-01-12 02:15:00,1.5961,1.5963,1.59525,1.5957,262600000.0
2009-01-12 02:20:00,1.5958,1.596,1.59505,1.5958,256400000.0
2009-01-12 02:25:00,1.5959,1.59605,1.5929,1.5946,313400000.0
2009-01-12 02:30:00,1.59465,1.5951,1.59375,1.594,151400000.0
2009-01-12 02:35:00,1.5943,1.5944,1.5929,1.5942,406000000.0
2009-01-12 02:40:00,1.5942,1.59495,1.59335,1.59495,295000000.0
2009-01-12 02:45:00,1.59495,1.5963,1.59495,1.5961,216600000.0
2009-01-12 02:50:00,1.596,1.59715,1.596,1.5966,282000000.0
2009-01-12 02:55:00,1.59665,1.59675,1.59575,1.59615,209800000.0
2009-01-12 03:00:00,1.59635,1.59635,1.59465,1.5954,211600000.0
2009-01-12 03:05:00,1.59535,1.5964,1.59525,1.596,332800000.0
2009-01-12 03:10:00,1.59605,1.59625,1.5956,1.596,247200000.0
2009-01-12 03:15:00,1.59585,1.59605,1.5932,1.59545,356400000.0
2009-01-12 03:20:00,1.5954,1.5964,1.5953,1.59615,290800000.0
2009-01-12 03:25:00,1.5963,1.5968,1.596,1.59665,310800000.0
2009-01-12 03:30:00,1.5967,1.5967,1.59485,1.595,283400000.0
2009-01-12 03:35:00,1.5949,1.5955,1.59475,1.59535,157400000.0
2009-01-12 03:40:00,1.59545,1.5981,1.59535,1.5961,401600000.0
2009-01-12 03:45:00,1.5961,1.5968,1.5958,1.5959,299600000.0
2009-01-12 03:50:00,1.5959,1.59625,1.59515,1.59565,220200000.0
2009-01-12 03:55:00,1.59565,1.5964,1.59555,1.5961,135600000.0
2009-01-12 04:00:00,1.5962,1.5962,1.59525,1.59545,105800000.0
2009-01-12 04:05:00,1.5954,1.5962,1.5952,1.59585,206600000.0
2009-01-12 04:10:00,1.59585,1.5978,1.59585,1.59645,211000000.0
2009-01-12 04:15:00,1.5963,1.5972,1.5963,1.59705,249400000.0
2009-01-12 04:20:00,1.597,1.597,1.596,1.596,120400000.0
2009-01-12 04:25:00,1.59595,1.59595,1.595,1.595,142000000.0
2009-01-12 04:30:00,1.595,1.5953,1.5938,1.59505,149200000.0
2009-01-12 04:35:00,1.59515,1.5952,1.5927,1.59505,57600000.0
2009-01-12 04:40:00,1.5951,1.5954,1.5951,1.5954,49400000.0
2009-01-12 04:45:00,1.5953,1.5954,1.59495,1.59505,167200000.0
2009-01-12 04:50:00,1.59505,1.5954,1.595,1.5953,80600000.0
2009-01-12 04:55:00,1.59525,1.5953,1.59465,1.59495,105400000.0
2009-01-12 05:00:00,1.5947,1.5949,1.5938,1.594,47600000.0
2009-01-12 05:05:00,1.59485,1.5955,1.5944,1.595,238200000.0
2009-01-12 05:10:00,1.59505,1.59575,1.59505,1.5957,105200000.0
2009-01-12 05:15:00,1.59575,1.59575,1.5955,1.59555,86600000.0
2009-01-12 05:20:00,1.5955,1.596,1.5942,1.5947,40200000.0
2009-01-12 05:25:00,1.59505,1.59555,1.59355,1.59555,264600000.0
2009-01-12 05:30:00,1.59565,1.59565,1.5922,1.59335,510600000.0
2009-01-12 05:35:00,1.59325,1.59485,1.59245,1.5944,408000000.0
2009-01-12 05:40:00,1.59445,1.59655,1.59365,1.59495,233800000.0
2009-01-12 05:45:00,1.5949,1.59615,1.5938,1.5961,497600000.0
2009-01-12 05:50:00,1.59605,1.5961,1.5948,1.59555,373000000.0
2009-01-12 05:55:00,1.59555,1.59555,1.5943,1.59465,188800000.0
2009-01-12 06:00:00,1.59465,1.59475,1.59295,1.59405,443400000.0
2009-01-12 06:05:00,1.594,1.59565,1.594,1.5954,279400000.0
2009-01-12 06:10:00,1.59525,1.5961,1.59495,1.595,304800000.0
2009-01-12 06:15:00,1.5951,1.59585,1.59415,1.59525,340000000.0
2009-01-12 06:20:00,1.5953,1.5964,1.5937,1.5953,547000000.0
2009-01-12 06:25:00,1.59535,1.59625,1.59515,1.596,431200000.0
2009-01-12 06:30:00,1.5959,1.597,1.59575,1.59635,271400000.0
2009-01-12 06:35:00,1.5963,1.59695,1.5957,1.5966,289800000.0
2009-01-12 06:40:00,1.59655,1.59675,1.5962,1.5964,350800000.0
2009-01-12 06:45:00,1.59635,1.5974,1.5961,1.59665,511200000.0
2009-01-12 06:50:00,1.597,1.5977,1.59685,1.59755,194200000.0
2009-01-12 06:55:00,1.59755,1.59755,1.5965,1.5971,265000000.0
2009-01-12 07:00:00,1.59715,1.59715,1.59655,1.59665,154400000.0
2009-01-12 07:05:00,1.59655,1.5968,1.59575,1.59665,337600000.0
2009-01-12 07:10:00,1.59665,1.5974,1.59665,1.59665,391400000.0
2009-01-12 07:15:00,1.5967,1.59825,1.59635,1.59635,318000000.0
2009-01-12 07:20:00,1.59635,1.5981,1.59635,1.5976,144000000.0
2009-01-12 07:25:00,1.59765,1.59765,1.59675,1.59705,301000000.0
2009-01-12 07:30:00,1.5971,1.59795,1.5971,1.5976,146400000.0
2009-01-12 07:35:00,1.59755,1.5985,1.5965,1.5971,275000000.0
2009-01-12 07:40:00,1.5971,1.59835,1.59675,1.597,333200000.0
2009-01-12 07:45:00,1.59665,1.5971,1.5966,1.597,232000000.0
2009-01-12 07:50:00,1.597,1.5973,1.59595,1.5973,329000000.0
2009-01-12 07:55:00,1.5972,1.598,1.59665,1.59685,347200000.0
2009-01-12 08:00:00,1.5969,1.59825,1.596,1.5982,289800000.0
2009-01-12 08:05:00,1.5983,1.5983,1.59705,1.59785,227800000.0
2009-01-12 08:10:00,1.598,1.59805,1.597,1.59755,382600000.0
2009-01-12 08:15:00,1.59755,1.59865,1.5968,1.5984,285800000.0
2009-01-12 08:20:00,1.5985,1.5991,1.59675,1.59715,448400000.0
2009-01-12 08:25:00,1.5972,1.59905,1.5971,1.5971,272000000.0
2009-01-12 08:30:00,1.59735,1.59805,1.59675,1.5978,480400000.0
2009-01-12 08:35:00,1.5978,1.5991,1.5973,1.59895,358600000.0
2009-01-12 08:40:00,1.59895,1.6,1.5988,1.5996,466400000.0
2009-01-12 08:45:00,1.5997,1.59995,1.5982,1.59855,496000000.0
2009-01-12 08:50:00,1.59855,1.6,1.59855,1.59895,352400000.0
2009-01-12 08:55:00,1.59905,1.6001,1.599,1.59965,334200000.0
2009-01-12 09:00:00,1.59975,1.6006,1.5996,1.59975,379200000.0
2009-01-12 09:05:00,1.5998,1.60105,1.59935,1.59935,502000000.0
2009-01-12 09:10:00,1.5993,1.60065,1.5993,1.6003,296000000.0
2009-01-12 09:15:00,1.6004,1.6009,1.6001,1.6003,378200000.0
2009-01-12 09:20:00,1.60025,1.60115,1.5987,1.59945,543200000.0
2009-01-12 09:25:00,1.5994,1.60085,1.5988,1.5996,417000000.0
2009-01-12 09:30:00,1.5996,1.6002,1.59855,1.59875,850000000.0
2009-01-12 09:35:00,1.5988,1.5994,1.597,1.5971,1002800000.0
2009-01-12 09:40:00,1.5971,1.59895,1.5971,1.5989,894200000.0
2009-01-12 09:45:00,1.5989,1.60065,1.59815,1.60055,923200000.0
2009-01-12 09:50:00,1.60075,1.60075,1.5988,1.59895,634000000.0
2009-01-12 09:55:00,1.59895,1.5994,1.59785,1.5994,568600000.0
2009-01-12 10:00:00,1.59935,1.60135,1.5989,1.59965,718400000.0
2009-01-12 10:05:00,1.59965,1.59975,1.59645,1.59655,893400000.0
2009-01-12 10:10:00,1.59665,1.59775,1.5959,1.59665,923400000.0
2009-01-12 10:15:00,1.5965,1.597,1.5946,1.5947,958600000.0
2009-01-12 10:20:00,1.5947,1.59665,1.59415,1.5955,1261200000.0
2009-01-12 10:25:00,1.5955,1.5965,1.5949,1.5953,1191800000.0
2009-01-12 10:30:00,1.59525,1.59635,1.5936,1.596,1126200000.0
2009-01-12 10:35:00,1.5958,1.5964,1.59455,1.5964,808800000.0
2009-01-12 10:40:00,1.5964,1.59695,1.59535,1.5964,984600000.0
2009-01-12 10:45:00,1.59645,1.59955,1.59645,1.59695,1054200000.0
2009-01-12 10:50:00,1.5968,1.5987,1.596,1.5981,1157000000.0
2009-01-12 10:55:00,1.59815,1.5996,1.59745,1.59875,917600000.0
2009-01-12 11:00:00,1.59875,1.5997,1.5973,1.59875,965400000.0
2009-01-12 11:05:00,1.5988,1.59935,1.5976,1.59815,900200000.0
2009-01-12 11:10:00,1.59815,1.5983,1.5969,1.5978,1005400000.0
2009-01-12 11:15:00,1.59775,1.5991,1.597,1.5975,1092400000.0
2009-01-12 11:20:00,1.59765,1.5985,1.5971,1.598,840600000.0
2009-01-12 11:25:00,1.59795,1.59955,1.59785,1.59855,1124000000.0
2009-01-12 11:30:00,1.5986,1.5997,1.5979,1.59825,798200000.0
2009-01-12 11:35:00,1.5984,1.5995,1.59815,1.5984,649600000.0
2009-01-12 11:40:00,1.59835,1.5992,1.5974,1.5992,855000000.0
2009-01-12 11:45:00,1.59925,1.5996,1.5975,1.5988,831200000.0
2009-01-12 11:50:00,1.59875,1.5988,1.59685,1.5982,473200000.0
2009-01-12 11:55:00,1.59825,1.6014,1.59815,1.59915,811000000.0
2009-01-12 12:00:00,1.59915,1.59985,1.5986,1.59935,684800000.0
2009-01-12 12:05:00,1.59945,1.59985,1.59845,1.5995,503400000.0
2009-01-12 12:10:00,1.59965,1.59965,1.5979,1.5995,886600000.0
2009-01-12 12:15:00,1.5995,1.6002,1.59895,1.59905,586800000.0
2009-01-12 12:20:00,1.59905,1.6002,1.59815,1.5988,828400000.0
2009-01-12 12:25:00,1.5988,1.59995,1.59755,1.5996,966600000.0
2009-01-12 12:30:00,1.59965,1.6008,1.5988,1.60015,867400000.0
2009-01-12 12:35:00,1.60015,1.60395,1.5998,1.6024,1003400000.0
2009-01-12 12:40:00,1.6024,1.60245,1.60065,1.60185,1048400000.0
2009-01-12 12:45:00,1.6018,1.60225,1.596,1.5993,1123200000.0
2009-01-12 12:50:00,1.5995,1.6016,1.5964,1.59945,1052200000.0
2009-01-12 12:55:00,1.59945,1.60085,1.59865,1.59975,786000000.0
2009-01-12 13:00:00,1.59975,1.60335,1.59865,1.6024,926400000.0
2009-01-12 13:05:00,1.60255,1.6053,1.60255,1.60415,777600000.0
2009-01-12 13:10:00,1.6042,1.6066,1.60365,1.60545,905000000.0
2009-01-12 13:15:00,1.6055,1.6057,1.60425,1.6056,604800000.0
2009-01-12 13:20:00,1.6056,1.6072,1.6055,1.6057,656800000.0
2009-01-12 13:25:00,1.60585,1.60645,1.60455,1.60545,853000000.0
2009-01-12 13:30:00,1.60545,1.60595,1.6049,1.6049,984200000.0
2009-01-12 13:35:00,1.60505,1.60655,1.6046,1.60475,724200000.0
2009-01-12 13:40:00,1.60485,1.60625,1.6035,1.60605,909600000.0
2009-01-12 13:45:00,1.60595,1.60685,1.60485,1.60575,702400000.0
2009-01-12 13:50:00,1.60585,1.6074,1.6054,1.60645,906400000.0
2009-01-12 13:55:00,1.60645,1.60705,1.6054,1.60705,864600000.0
2009-01-12 14:00:00,1.6069,1.60765,1.60575,1.60625,822600000.0
2009-01-12 14:05:00,1.60625,1.6078,1.6055,1.60645,761600000.0
2009-01-12 14:10:00,1.60665,1.60895,1.6063,1.60755,850600000.0
2009-01-12 14:15:00,1.6076,1.6088,1.60695,1.60835,752000000.0
2009-01-12 14:20:00,1.60825,1.6083,1.6071,1.6076,599600000.0
2009-01-12 14:25:00,1.6075,1.6091,1.60705,1.608,956200000.0
2009-01-12 14:30:00,1.60815,1.609,1.60715,1.609,859800000.0
2009-01-12 14:35:00,1.60895,1.6095,1.6087,1.60915,783000000.0
2009-01-12 14:40:00,1.60925,1.60965,1.6081,1.6093,645200000.0
2009-01-12 14:45:00,1.60945,1.61005,1.6083,1.6084,683600000.0
2009-01-12 14:50:00,1.60835,1.60935,1.60765,1.6078,764400000.0
2009-01-12 14:55:00,1.60785,1.609,1.60705,1.6088,1021600000.0
2009-01-12 15:00:00,1.6088,1.60885,1.60515,1.60525,922800000.0
2009-01-12 15:05:00,1.6053,1.60575,1.60445,1.60515,461000000.0
2009-01-12 15:10:00,1.6052,1.6052,1.6014,1.6014,602500000.0
2009-01-12 15:15:00,1.6013,1.605,1.6011,1.60455,1114400000.0
2009-01-12 15:20:00,1.6049,1.6056,1.60385,1.60425,981400000.0
2009-01-12 15:25:00,1.60425,1.60525,1.6027,1.6038,1107800000.0
2009-01-12 15:30:00,1.6038,1.60445,1.6024,1.6031,884800000.0
2009-01-12 15:35:00,1.6031,1.6038,1.60175,1.60305,977000000.0
2009-01-12 15:40:00,1.60305,1.60305,1.60075,1.60155,1034200000.0
2009-01-12 15:45:00,1.6017,1.6021,1.5986,1.6001,922800000.0
2009-01-12 15:50:00,1.6001,1.6035,1.6001,1.602,1079600000.0
2009-01-12 15:55:00,1.602,1.60335,1.60095,1.6014,1097600000.0
2009-01-12 16:00:00,1.6015,1.60635,1.60145,1.60615,1067800000.0
2009-01-12 16:05:00,1.60595,1.60655,1.6045,1.60475,967200000.0
2009-01-12 16:10:00,1.60475,1.606,1.6041,1.6051,1005000000.0
2009-01-12 16:15:00,1.6051,1.60545,1.60375,1.6052,1018400000.0
2009-01-12 16:20:00,1.60525,1.60655,1.60445,1.60465,809400000.0
2009-01-12 16:25:00,1.6046,1.60595,1.60395,1.6057,1160200000.0
2009-01-12 16:30:00,1.6057,1.6077,1.60515,1.60725,1289000000.0
2009-01-12 16:35:00,1.60725,1.60775,1.60605,1.6064,855400000.0
2009-01-12 16:40:00,1.60635,1.6068,1.60385,1.60445,946300000.0
2009-01-12 16:45:00,1.60455,1.60785,1.60455,1.6073,1089000000.0
2009-01-12 16:50:00,1.6074,1.60755,1.60625,1.60665,1023000000.0
2009-01-12 16:55:00,1.60675,1.60875,1.60455,1.60875,1299400000.0
2009-01-12 17:00:00,1.60875,1.61,1.6043,1.6051,1357600000.0
2009-01-12 17:05:00,1.60515,1.6055,1.601,1.60135,1446600000.0
2009-01-12 17:10:00,1.60145,1.6038,1.59955,1.6032,1345200000.0
2009-01-12 17:15:00,1.60315,1.6039,1.59915,1.60125,1315600000.0
2009-01-12 17:20:00,1.60125,1.6017,1.59975,1.6003,1344000000.0
2009-01-12 17:25:00,1.6003,1.6029,1.59925,1.6014,1192200000.0
2009-01-12 17:30:00,1.60135,1.60355,1.60075,1.6031,1190200000.0
2009-01-12 17:35:00,1.60315,1.60455,1.6024,1.6034,1062200000.0
2009-01-12 17:40:00,1.60345,1.6038,1.60195,1.60355,879800000.0
2009-01-12 17:45:00,1.60355,1.606,1.60345,1.60425,1165400000.0
2009-01-12 17:50:00,1.60425,1.60775,1.6041,1.60685,1176600000.0
2009-01-12 17:55:00,1.6067,1.60905,1.60615,1.60755,911200000.0
2009-01-12 18:00:00,1.60765,1.6079,1.60625,1.60635,978200000.0
2009-01-12 18:05:00,1.60655,1.60965,1.606,1.6087,902200000.0
2009-01-12 18:10:00,1.60875,1.60995,1.60745,1.608,839000000.0
2009-01-12 18:15:00,1.608,1.6108,1.60585,1.61075,1046200000.0
2009-01-12 18:20:00,1.6112,1.61175,1.608,1.60925,1112840000.0
2009-01-12 18:25:00,1.6094,1.6136,1.60865,1.61205,1307400000.0
2009-01-12 18:30:00,1.61205,1.61445,1.61185,1.61375,971800000.0
2009-01-12 18:35:00,1.6137,1.6173,1.6137,1.61625,956200000.0
2009-01-12 18:40:00,1.6162,1.6179,1.6159,1.61695,1019600000.0
2009-01-12 18:45:00,1.61735,1.61845,1.61615,1.61655,1132000000.0
2009-01-12 18:50:00,1.61655,1.61695,1.6147,1.61545,1020200000.0
2009-01-12 18:55:00,1.6155,1.6156,1.611,1.6117,898400000.0
2009-01-12 19:00:00,1.61175,1.61555,1.6117,1.61515,707200000.0
2009-01-12 19:05:00,1.6152,1.616,1.614,1.61535,813600000.0
2009-01-12 19:10:00,1.61525,1.61645,1.6139,1.6157,546400000.0
2009-01-12 19:15:00,1.61615,1.61725,1.6156,1.6162,521400000.0
2009-01-12 19:20:00,1.616,1.6196,1.61595,1.61685,761000000.0
2009-01-12 19:25:00,1.61685,1.6181,1.61685,1.61685,653600000.0
2009-01-12 19:30:00,1.61685,1.6184,1.6168,1.61825,691200000.0
2009-01-12 19:35:00,1.6183,1.6188,1.61725,1.61825,605400000.0
2009-01-12 19:40:00,1.61845,1.6199,1.61795,1.61935,373200000.0
2009-01-12 19:45:00,1.61935,1.6213,1.6192,1.6212,541400000.0
2009-01-12 19:50:00,1.6212,1.62525,1.62085,1.6234,1374600000.0
2009-01-12 19:55:00,1.6234,1.62505,1.62295,1.62425,1029600000.0
2009-01-12 20:00:00,1.62425,1.6244,1.6225,1.62335,723200000.0
2009-01-12 20:05:00,1.62345,1.6245,1.62305,1.62335,715800000.0
2009-01-12 20:10:00,1.62335,1.62575,1.6233,1.62405,652800000.0
2009-01-12 20:15:00,1.62415,1.62695,1.6235,1.6262,655400000.0
2009-01-12 20:20:00,1.62545,1.62815,1.62475,1.62565,608600000.0
2009-01-12 20:25:00,1.62555,1.6263,1.6241,1.6251,651800000.0
2009-01-12 20:30:00,1.625,1.62595,1.62425,1.62595,321800000.0
2009-01-12 20:35:00,1.626,1.6266,1.6251,1.62575,606200000.0
2009-01-12 20:40:00,1.6256,1.6258,1.6243,1.6251,510000000.0
2009-01-12 20:45:00,1.625,1.62585,1.62355,1.62545,596000000.0
2009-01-12 20:50:00,1.6255,1.62645,1.62445,1.6251,663200000.0
2009-01-12 20:55:00,1.6251,1.6251,1.6225,1.6233,337000000.0
2009-01-12 21:00:00,1.6234,1.62345,1.6222,1.62275,471400000.0
2009-01-12 21:05:00,1.6228,1.62365,1.6217,1.62195,442400000.0
2009-01-12 21:10:00,1.622,1.6229,1.6208,1.62245,876200000.0
2009-01-12 21:15:00,1.6224,1.62355,1.62215,1.6233,564400000.0
2009-01-12 21:20:00,1.6232,1.624,1.6225,1.6236,435400000.0
2009-01-12 21:25:00,1.62365,1.62555,1.62345,1.62395,627400000.0
2009-01-12 21:30:00,1.62395,1.62495,1.6231,1.62485,483400000.0
2009-01-12 21:35:00,1.62485,1.6277,1.6246,1.6275,560400000.0
2009-01-12 21:40:00,1.6275,1.62915,1.6265,1.6279,676800000.0
2009-01-12 21:45:00,1.6279,1.62985,1.6275,1.628,537400000.0
2009-01-12 21:50:00,1.6279,1.6285,1.62635,1.62655,353800000.0
2009-01-12 21:55:00,1.6266,1.62705,1.6266,1.62685,202600000.0
2009-01-12 22:00:00,1.6268,1.62785,1.62525,1.62585,612800000.0
2009-01-12 22:05:00,1.62575,1.62825,1.6256,1.62815,387200000.0
2009-01-12 22:10:00,1.62815,1.6283,1.62565,1.62665,496200000.0
2009-01-12 22:15:00,1.6265,1.6269,1.6262,1.6266,198400000.0
2009-01-12 22:20:00,1.6264,1.6277,1.6259,1.6272,295000000.0
2009-01-12 22:25:00,1.6272,1.62755,1.6256,1.62665,316000000.0
2009-01-12 22:30:00,1.62665,1.62735,1.6252,1.62595,209000000.0
2009-01-12 22:35:00,1.62595,1.6269,1.6258,1.62585,242600000.0
2009-01-12 22:40:00,1.626,1.62675,1.62585,1.6267,179000000.0
2009-01-12 22:45:00,1.62665,1.62725,1.6248,1.62605,364800000.0
2009-01-12 22:50:00,1.6261,1.6266,1.62535,1.6257,321000000.0
2009-01-12 22:55:00,1.62575,1.62645,1.6253,1.62535,220200000.0
2009-01-12 23:00:00,1.6254,1.62545,1.62325,1.6242,358800000.0
2009-01-12 23:05:00,1.62425,1.62535,1.62385,1.62495,285600000.0
2009-01-12 23:10:00,1.62495,1.62665,1.62495,1.6257,173000000.0
2009-01-12 23:15:00,1.6255,1.6272,1.62545,1.62565,216200000.0
2009-01-12 23:20:00,1.62565,1.62595,1.6252,1.62565,197400000.0
2009-01-12 23:25:00,1.6257,1.62635,1.62495,1.62495,249800000.0
2009-01-12 23:30:00,1.6249,1.6253,1.6237,1.62395,242800000.0
2009-01-12 23:35:00,1.624,1.62705,1.62365,1.62685,352200000.0
2009-01-12 23:40:00,1.627,1.62965,1.6266,1.6275,397600000.0
2009-01-12 23:45:00,1.6276,1.62975,1.62685,1.6287,441640000.0
2009-01-12 23:50:00,1.62855,1.6288,1.62365,1.62365,464000000.0
2009-01-12 23:55:00,1.62365,1.62585,1.62365,1.62365,288400000.0
2009-01-13 00:00:00,1.6222,1.62895,1.6222,1.62675,165800000.0
2009-01-13 00:05:00,1.62665,1.62685,1.6255,1.6259,57600000.0
2009-01-13 00:10:00,1.6259,1.62735,1.62515,1.62705,106000000.0
2009-01-13 00:15:00,1.6271,1.62775,1.62625,1.6266,220800000.0
2009-01-13 00:20:00,1.62655,1.62745,1.6264,1.62745,167000000.0
2009-01-13 00:25:00,1.62745,1.62755,1.6272,1.6273,40000000.0
2009-01-13 00:30:00,1.62725,1.62795,1.6267,1.6277,123000000.0
2009-01-13 00:35:00,1.6278,1.62805,1.6261,1.6268,158600000.0
2009-01-13 00:40:00,1.6268,1.62705,1.6241,1.6245,162400000.0
2009-01-13 00:45:00,1.6246,1.62595,1.6246,1.6252,112000000.0
2009-01-13 00:50:00,1.62525,1.6255,1.624,1.62475,145200000.0
2009-01-13 00:55:00,1.6246,1.628,1.6246,1.628,115600000.0
2009-01-13 01:00:00,1.62735,1.62735,1.62435,1.62455,163200000.0
2009-01-13 01:05:00,1.6247,1.6252,1.6241,1.62465,32200000.0
2009-01-13 01:10:00,1.62465,1.62465,1.6239,1.62455,148800000.0
2009-01-13 01:15:00,1.62465,1.62495,1.624,1.6249,108000000.0
2009-01-13 01:20:00,1.62495,1.62515,1.62425,1.62455,114600000.0
2009-01-13 01:25:00,1.6245,1.62505,1.6245,1.625,51400000.0
2009-01-13 01:30:00,1.62495,1.6257,1.6244,1.6252,208800000.0
2009-01-13 01:35:00,1.62515,1.6254,1.6244,1.6245,129800000.0
2009-01-13 01:40:00,1.62455,1.6248,1.6243,1.6246,260800000.0
2009-01-13 01:45:00,1.62485,1.62525,1.6247,1.62495,234600000.0
2009-01-13 01:50:00,1.62495,1.62495,1.62385,1.6249,324200000.0
2009-01-13 01:55:00,1.62495,1.62555,1.62485,1.62495,259800000.0
2009-01-13 02:00:00,1.62495,1.62495,1.62495,1.62495,211200000.0
2009-01-13 02:05:00,1.62495,1.62555,1.6235,1.62505,634300000.0
2009-01-13 02:10:00,1.62505,1.6259,1.62485,1.62515,230400000.0
2009-01-13 02:15:00,1.62515,1.6253,1.62375,1.6249,362200000.0
2009-01-13 02:20:00,1.6249,1.6251,1.6228,1.62395,654100000.0
2009-01-13 02:25:00,1.624,1.62595,1.62335,1.62595,399000000.0
2009-01-13 02:30:00,1.6261,1.6265,1.62495,1.62565,517200000.0
2009-01-13 02:35:00,1.62555,1.62625,1.62455,1.6261,308800000.0
2009-01-13 02:40:00,1.62585,1.6264,1.62455,1.6247,274000000.0
2009-01-13 02:45:00,1.62465,1.62495,1.6237,1.62425,262000000.0
2009-01-13 02:50:00,1.6244,1.6256,1.62415,1.6248,559200000.0
2009-01-13 02:55:00,1.62475,1.6255,1.62215,1.6234,565000000.0
2009-01-13 03:00:00,1.62365,1.6247,1.62245,1.62245,642800000.0
2009-01-13 03:05:00,1.6224,1.62385,1.62165,1.62385,490400000.0
2009-01-13 03:10:00,1.62395,1.6245,1.6221,1.62215,447600000.0
2009-01-13 03:15:00,1.62215,1.62365,1.6221,1.6229,502000000.0
2009-01-13 03:20:00,1.62295,1.6242,1.62295,1.62305,284400000.0
2009-01-13 03:25:00,1.62315,1.6244,1.62305,1.62435,224600000.0
2009-01-13 03:30:00,1.6244,1.62455,1.6229,1.62345,431400000.0
2009-01-13 03:35:00,1.62335,1.62365,1.6228,1.62305,176000000.0
2009-01-13 03:40:00,1.6231,1.6247,1.623,1.62465,155600000.0
2009-01-13 03:45:00,1.6246,1.62535,1.6243,1.6243,328800000.0
2009-01-13 03:50:00,1.62435,1.62525,1.6243,1.62475,261200000.0
2009-01-13 03:55:00,1.6248,1.62515,1.62405,1.62405,199000000.0
2009-01-13 04:00:00,1.62405,1.62405,1.6229,1.6236,169200000.0
2009-01-13 04:05:00,1.6237,1.6239,1.6227,1.62335,163600000.0
2009-01-13 04:10:00,1.62325,1.62365,1.62235,1.6231,264800000.0
2009-01-13 04:15:00,1.6231,1.62425,1.6231,1.6238,265400000.0
2009-01-13 04:20:00,1.6239,1.62485,1.62375,1.62385,180000000.0
2009-01-13 04:25:00,1.62385,1.6242,1.6236,1.62395,170000000.0
2009-01-13 04:30:00,1.62395,1.62445,1.62355,1.62385,195400000.0
2009-01-13 04:35:00,1.6236,1.62405,1.6227,1.6231,213000000.0
2009-01-13 04:40:00,1.6233,1.6235,1.6223,1.62245,154600000.0
2009-01-13 04:45:00,1.6224,1.6233,1.622,1.623,161200000.0
2009-01-13 04:50:00,1.6229,1.6239,1.62275,1.62325,115600000.0
2009-01-13 04:55:00,1.62325,1.6247,1.62305,1.6247,129600000.0
2009-01-13 05:00:00,1.62315,1.6237,1.62295,1.62345,117200000.0
2009-01-13 05:05:00,1.6235,1.6237,1.6232,1.6235,70000000.0
2009-01-13 05:10:00,1.6235,1.6248,1.6211,1.62455,277200000.0
2009-01-13 05:15:00,1.6245,1.6247,1.62355,1.6237,189600000.0
2009-01-13 05:20:00,1.6236,1.62385,1.62335,1.62385,133200000.0
2009-01-13 05:25:00,1.62385,1.6248,1.62385,1.6245,134800000.0
2009-01-13 05:30:00,1.6244,1.6246,1.624,1.62435,196800000.0
2009-01-13 05:35:00,1.6243,1.62515,1.6241,1.625,152600000.0
2009-01-13 05:40:00,1.62495,1.6255,1.6242,1.62525,617600000.0
2009-01-13 05:45:00,1.62525,1.6257,1.6252,1.6257,300800000.0
2009-01-13 05:50:00,1.62575,1.62605,1.62535,1.6256,500000000.0
2009-01-13 05:55:00,1.62565,1.62565,1.6242,1.62485,283200000.0
2009-01-13 06:00:00,1.62485,1.62495,1.62415,1.6243,282400000.0
2009-01-13 06:05:00,1.62435,1.62435,1.62175,1.622,466800000.0
2009-01-13 06:10:00,1.62205,1.6231,1.6212,1.6231,496800000.0
2009-01-13 06:15:00,1.6227,1.62425,1.62265,1.62375,409000000.0
2009-01-13 06:20:00,1.62375,1.6242,1.62335,1.6239,219400000.0
2009-01-13 06:25:00,1.6239,1.6239,1.62205,1.623,344400000.0
2009-01-13 06:30:00,1.62295,1.6231,1.6224,1.6229,218600000.0
2009-01-13 06:35:00,1.6229,1.62335,1.6222,1.62325,389800000.0
2009-01-13 06:40:00,1.62325,1.62395,1.6232,1.6239,266400000.0
2009-01-13 06:45:00,1.62395,1.62465,1.62375,1.6244,248400000.0
2009-01-13 06:50:00,1.62435,1.6244,1.623,1.6235,301200000.0
2009-01-13 06:55:00,1.6234,1.62465,1.6234,1.6243,207200000.0
2009-01-13 07:00:00,1.62425,1.6243,1.62305,1.62345,589600000.0
2009-01-13 07:05:00,1.62345,1.62375,1.6232,1.6235,284000000.0
2009-01-13 07:10:00,1.6236,1.62385,1.6235,1.6236,148000000.0
2009-01-13 07:15:00,1.6236,1.62365,1.6226,1.62295,285800000.0
2009-01-13 07:20:00,1.62285,1.62375,1.62285,1.62345,230800000.0
2009-01-13 07:25:00,1.62335,1.62335,1.6225,1.62285,290800000.0
2009-01-13 07:30:00,1.62285,1.62295,1.6224,1.62285,277800000.0
2009-01-13 07:35:00,1.6228,1.62295,1.619,1.6223,248800000.0
2009-01-13 07:40:00,1.62235,1.62255,1.61795,1.6191,618200000.0
2009-01-13 07:45:00,1.6192,1.62125,1.61755,1.61985,760800000.0
2009-01-13 07:50:00,1.6197,1.62045,1.6175,1.6183,495200000.0
2009-01-13 07:55:00,1.61825,1.61875,1.61595,1.61825,922200000.0
2009-01-13 08:00:00,1.61825,1.6205,1.61825,1.6199,609200000.0
2009-01-13 08:05:00,1.6199,1.6211,1.6185,1.61865,507600000.0
2009-01-13 08:10:00,1.6186,1.62125,1.61855,1.62075,444400000.0
2009-01-13 08:15:00,1.6207,1.62095,1.61935,1.61995,343600000.0
2009-01-13 08:20:00,1.61995,1.6214,1.61985,1.62055,593000000.0
2009-01-13 08:25:00,1.62055,1.62095,1.6181,1.6186,509000000.0
2009-01-13 08:30:00,1.6185,1.62035,1.61845,1.61955,481800000.0
2009-01-13 08:35:00,1.61955,1.62035,1.61885,1.61985,351200000.0
2009-01-13 08:40:00,1.61985,1.6204,1.6181,1.62025,406000000.0
2009-01-13 08:45:00,1.6202,1.62115,1.619,1.62055,467200000.0
2009-01-13 08:50:00,1.62045,1.6208,1.61895,1.6208,478800000.0
2009-01-13 08:55:00,1.6209,1.6209,1.6172,1.61765,517400000.0
2009-01-13 09:00:00,1.61795,1.61925,1.6156,1.6189,899600000.0
2009-01-13 09:05:00,1.6188,1.6188,1.61595,1.61735,1008600000.0
2009-01-13 09:10:00,1.61735,1.6194,1.61705,1.6186,779800000.0
2009-01-13 09:15:00,1.61855,1.61955,1.61595,1.61945,705000000.0
2009-01-13 09:20:00,1.6195,1.61965,1.6165,1.6169,576200000.0
2009-01-13 09:25:00,1.617,1.6187,1.6161,1.61815,853800000.0
2009-01-13 09:30:00,1.61815,1.619,1.6165,1.6187,872000000.0
2009-01-13 09:35:00,1.6189,1.62145,1.61845,1.62115,954400000.0
2009-01-13 09:40:00,1.6212,1.6218,1.62015,1.62055,1002800000.0
2009-01-13 09:45:00,1.62045,1.62155,1.6196,1.62075,871200000.0
2009-01-13 09:50:00,1.6206,1.6229,1.6201,1.6213,758200000.0
2009-01-13 09:55:00,1.62135,1.6228,1.62005,1.62225,743800000.0
2009-01-13 10:00:00,1.62225,1.62275,1.6194,1.6194,1157200000.0
2009-01-13 10:05:00,1.61985,1.6229,1.61895,1.6229,1155200000.0
2009-01-13 10:10:00,1.6229,1.6229,1.61895,1.6207,1210000000.0
2009-01-13 10:15:00,1.6208,1.62205,1.62005,1.6217,737400000.0
2009-01-13 10:20:00,1.62165,1.6248,1.6208,1.6225,915440000.0
2009-01-13 10:25:00,1.6225,1.62255,1.61945,1.62255,966600000.0
2009-01-13 10:30:00,1.6226,1.6238,1.6195,1.62045,979200000.0
2009-01-13 10:35:00,1.62045,1.62455,1.61985,1.6238,1051500000.0
2009-01-13 10:40:00,1.62375,1.62395,1.62285,1.62295,646200000.0
2009-01-13 10:45:00,1.62295,1.62375,1.62145,1.6222,828800000.0
2009-01-13 10:50:00,1.62215,1.6225,1.61965,1.6197,969600000.0
2009-01-13 10:55:00,1.61975,1.62155,1.6187,1.62135,844840000.0
2009-01-13 11:00:00,1.62125,1.62245,1.61925,1.6206,1149400000.0
2009-01-13 11:05:00,1.62035,1.62215,1.61745,1.6194,1076400000.0
2009-01-13 11:10:00,1.6193,1.623,1.6189,1.62115,1013800000.0
2009-01-13 11:15:00,1.6213,1.62225,1.6194,1.6199,754600000.0
2009-01-13 11:20:00,1.6199,1.6225,1.6196,1.6222,743200000.0
2009-01-13 11:25:00,1.6222,1.6233,1.62145,1.6221,758600000.0
2009-01-13 11:30:00,1.6222,1.62225,1.61925,1.61945,772000000.0
2009-01-13 11:35:00,1.6195,1.6236,1.6195,1.6234,1345000000.0
2009-01-13 11:40:00,1.6234,1.62425,1.6209,1.62215,1082300000.0
2009-01-13 11:45:00,1.62215,1.62335,1.6202,1.62145,1356400000.0
2009-01-13 11:50:00,1.62145,1.6241,1.61995,1.6238,1167600000.0
2009-01-13 11:55:00,1.62375,1.62425,1.6206,1.6221,814200000.0
2009-01-13 12:00:00,1.6221,1.6221,1.61885,1.62085,1043000000.0
2009-01-13 12:05:00,1.6208,1.6216,1.62035,1.6216,715800000.0
2009-01-13 12:10:00,1.62165,1.6241,1.6213,1.62205,922200000.0
2009-01-13 12:15:00,1.62205,1.62355,1.62195,1.6226,932600000.0
2009-01-13 12:20:00,1.62255,1.62525,1.6225,1.624,949200000.0
2009-01-13 12:25:00,1.6239,1.62505,1.6226,1.6231,1087700000.0
2009-01-13 12:30:00,1.6232,1.62475,1.62285,1.624,967600000.0
2009-01-13 12:35:00,1.62375,1.6248,1.623,1.6241,870000000.0
2009-01-13 12:40:00,1.6242,1.62615,1.62415,1.6255,1024000000.0
2009-01-13 12:45:00,1.6256,1.62765,1.62425,1.6273,1034800000.0
2009-01-13 12:50:00,1.6273,1.62755,1.62515,1.62575,859200000.0
2009-01-13 12:55:00,1.6256,1.62675,1.62495,1.62595,879000000.0
2009-01-13 13:00:00,1.626,1.6266,1.624,1.6257,977100000.0
2009-01-13 13:05:00,1.6257,1.6269,1.62355,1.624,997800000.0
2009-01-13 13:10:00,1.62395,1.626,1.62355,1.625,859200000.0
2009-01-13 13:15:00,1.625,1.62555,1.6246,1.62475,655600000.0
2009-01-13 13:20:00,1.6247,1.62545,1.6235,1.6247,757600000.0
2009-01-13 13:25:00,1.6247,1.62635,1.62435,1.626,551600000.0
2009-01-13 13:30:00,1.626,1.62685,1.6251,1.62635,1133400000.0
2009-01-13 13:35:00,1.62635,1.62715,1.62595,1.62695,682600000.0
2009-01-13 13:40:00,1.62695,1.6279,1.62685,1.6276,642200000.0
2009-01-13 13:45:00,1.6275,1.6279,1.62645,1.62775,768000000.0
2009-01-13 13:50:00,1.6277,1.6289,1.6271,1.62795,733800000.0
2009-01-13 13:55:00,1.6279,1.62865,1.62685,1.62785,760000000.0
2009-01-13 14:00:00,1.62775,1.62855,1.62655,1.6284,703600000.0
2009-01-13 14:05:00,1.6284,1.62915,1.6272,1.6281,672000000.0
2009-01-13 14:10:00,1.6281,1.62815,1.6265,1.6269,602600000.0
2009-01-13 14:15:00,1.62695,1.62765,1.62575,1.6264,747400000.0
2009-01-13 14:20:00,1.6265,1.6265,1.62415,1.6253,817400000.0
2009-01-13 14:25:00,1.62525,1.6273,1.62415,1.6257,687400000.0
2009-01-13 14:30:00,1.62565,1.62945,1.62465,1.6274,844600000.0
2009-01-13 14:35:00,1.6274,1.631,1.62735,1.6307,969400000.0
2009-01-13 14:40:00,1.6307,1.63395,1.6304,1.63175,1202000000.0
2009-01-13 14:45:00,1.6318,1.63265,1.63115,1.63215,948000000.0
2009-01-13 14:50:00,1.63225,1.63225,1.6292,1.63005,706200000.0
2009-01-13 14:55:00,1.63005,1.63155,1.62905,1.6293,837800000.0
2009-01-13 15:00:00,1.62935,1.63285,1.62925,1.63265,1098000000.0
2009-01-13 15:05:00,1.63265,1.63365,1.63085,1.631,1166800000.0
2009-01-13 15:10:00,1.63095,1.63225,1.62965,1.63205,1033000000.0
2009-01-13 15:15:00,1.6321,1.6323,1.6285,1.62965,1223200000.0
2009-01-13 15:20:00,1.62995,1.62995,1.6282,1.62925,935000000.0
2009-01-13 15:25:00,1.6292,1.6308,1.62845,1.6308,1019200000.0
2009-01-13 15:30:00,1.6309,1.63155,1.62855,1.6297,1351400000.0
2009-01-13 15:35:00,1.62955,1.63075,1.6272,1.62775,1297640000.0
2009-01-13 15:40:00,1.628,1.6292,1.6246,1.62535,1448000000.0
2009-01-13 15:45:00,1.6254,1.62705,1.6241,1.62545,1386200000.0
2009-01-13 15:50:00,1.6254,1.6263,1.62185,1.62245,1303200000.0
2009-01-13 15:55:00,1.6224,1.6229,1.62075,1.62165,1311800000.0
2009-01-13 16:00:00,1.62185,1.6271,1.62155,1.6264,1302600000.0
2009-01-13 16:05:00,1.6264,1.6276,1.62495,1.6253,1256200000.0
2009-01-13 16:10:00,1.6253,1.6268,1.62445,1.62675,1265600000.0
2009-01-13 16:15:00,1.6268,1.62795,1.6263,1.62775,1220600000.0
2009-01-13 16:20:00,1.6277,1.6279,1.6254,1.62545,1409000000.0
2009-01-13 16:25:00,1.62545,1.62565,1.62385,1.62525,1352200000.0
2009-01-13 16:30:00,1.62515,1.62565,1.6236,1.62555,1223600000.0
2009-01-13 16:35:00,1.6255,1.6273,1.6236,1.62365,1264400000.0
2009-01-13 16:40:00,1.6237,1.6245,1.62195,1.62285,1140400000.0
2009-01-13 16:45:00,1.6228,1.6234,1.62105,1.62245,1333200000.0
2009-01-13 16:50:00,1.62255,1.62425,1.6206,1.62315,1344400000.0
2009-01-13 16:55:00,1.6232,1.62455,1.62245,1.6243,1252400000.0
2009-01-13 17:00:00,1.62415,1.62415,1.62115,1.6233,1057000000.0
2009-01-13 17:05:00,1.6233,1.62375,1.6206,1.6211,1132400000.0
2009-01-13 17:10:00,1.62095,1.6218,1.6181,1.61965,1322800000.0
2009-01-13 17:15:00,1.6198,1.6213,1.6185,1.62055,1330800000.0
2009-01-13 17:20:00,1.62055,1.62395,1.6197,1.62165,986000000.0
2009-01-13 17:25:00,1.6216,1.62395,1.6216,1.62245,1061400000.0
2009-01-13 17:30:00,1.62245,1.62465,1.62135,1.62405,1100000000.0
2009-01-13 17:35:00,1.62425,1.6247,1.62175,1.6219,1291200000.0
2009-01-13 17:40:00,1.6218,1.62205,1.6198,1.62085,1220800000.0
2009-01-13 17:45:00,1.6209,1.62145,1.6188,1.6206,1256000000.0
2009-01-13 17:50:00,1.6208,1.6211,1.61815,1.6191,1328400000.0
2009-01-13 17:55:00,1.6191,1.61935,1.6162,1.6165,1319400000.0
2009-01-13 18:00:00,1.6166,1.61835,1.6156,1.61735,1222000000.0
2009-01-13 18:05:00,1.61735,1.6208,1.61715,1.62005,1214800000.0
2009-01-13 18:10:00,1.62005,1.6217,1.6197,1.62075,1021200000.0
2009-01-13 18:15:00,1.62075,1.622,1.62015,1.6209,1004600000.0
2009-01-13 18:20:00,1.62095,1.6213,1.61635,1.61725,1163000000.0
2009-01-13 18:25:00,1.61725,1.6195,1.6171,1.6186,1122200000.0
2009-01-13 18:30:00,1.6184,1.6195,1.61795,1.618,1124800000.0
2009-01-13 18:35:00,1.61825,1.61995,1.6181,1.6195,940000000.0
2009-01-13 18:40:00,1.6195,1.61995,1.61845,1.61935,916000000.0
2009-01-13 18:45:00,1.6193,1.621,1.6189,1.6198,812400000.0
2009-01-13 18:50:00,1.61975,1.6223,1.61975,1.6205,819600000.0
2009-01-13 18:55:00,1.62045,1.62055,1.61665,1.6171,1082200000.0
2009-01-13 19:00:00,1.61705,1.61805,1.6154,1.6157,925600000.0
2009-01-13 19:05:00,1.6157,1.618,1.61445,1.61585,942000000.0
2009-01-13 19:10:00,1.6162,1.6169,1.6156,1.61675,883000000.0
2009-01-13 19:15:00,1.61675,1.61725,1.6148,1.61555,762600000.0
2009-01-13 19:20:00,1.6156,1.61715,1.6156,1.61595,758200000.0
2009-01-13 19:25:00,1.61585,1.61785,1.615,1.617,633600000.0
2009-01-13 19:30:00,1.617,1.6177,1.61475,1.61755,700600000.0
2009-01-13 19:35:00,1.61755,1.61805,1.6162,1.618,793800000.0
2009-01-13 19:40:00,1.61795,1.6193,1.6178,1.6189,645800000.0
2009-01-13 19:45:00,1.6191,1.6194,1.61825,1.6184,611000000.0
2009-01-13 19:50:00,1.61845,1.6191,1.61825,1.6189,495600000.0
2009-01-13 19:55:00,1.619,1.61985,1.6178,1.6196,425600000.0
2009-01-13 20:00:00,1.6196,1.6196,1.61795,1.6191,558200000.0
2009-01-13 20:05:00,1.619,1.62095,1.619,1.6204,720400000.0
2009-01-13 20:10:00,1.62045,1.62085,1.62015,1.62045,478200000.0
2009-01-13 20:15:00,1.62045,1.6215,1.6201,1.6206,543600000.0
2009-01-13 20:20:00,1.6206,1.62185,1.61995,1.6214,795400000.0
2009-01-13 20:25:00,1.6214,1.62165,1.62005,1.6208,464200000.0
2009-01-13 20:30:00,1.6208,1.621,1.6202,1.621,492600000.0
2009-01-13 20:35:00,1.6212,1.62395,1.62065,1.6231,774600000.0
2009-01-13 20:40:00,1.62295,1.62415,1.62195,1.6223,800800000.0
2009-01-13 20:45:00,1.6223,1.6231,1.62075,1.6208,859800000.0
2009-01-13 20:50:00,1.6208,1.62165,1.6199,1.6206,799000000.0
2009-01-13 20:55:00,1.62055,1.62095,1.6183,1.6189,838400000.0
2009-01-13 21:00:00,1.61865,1.62285,1.61775,1.6198,1126799999.0
2009-01-13 21:05:00,1.61975,1.6214,1.61955,1.6209,860400000.0
2009-01-13 21:10:00,1.6209,1.62145,1.61775,1.61895,837400000.0
2009-01-13 21:15:00,1.619,1.6191,1.61705,1.61885,965000000.0
2009-01-13 21:20:00,1.61895,1.6207,1.6185,1.62045,631000000.0
2009-01-13 21:25:00,1.6206,1.6211,1.61985,1.6204,588400000.0
2009-01-13 21:30:00,1.62045,1.62125,1.6194,1.62,707200000.0
2009-01-13 21:35:00,1.61995,1.62135,1.6198,1.62055,531000000.0
2009-01-13 21:40:00,1.62055,1.62085,1.6195,1.6204,769400000.0
2009-01-13 21:45:00,1.6204,1.6208,1.6168,1.61755,879600000.0
2009-01-13 21:50:00,1.6176,1.6193,1.616,1.61725,743800000.0
2009-01-13 21:55:00,1.61725,1.61785,1.61555,1.6159,689200000.0
2009-01-13 22:00:00,1.616,1.6171,1.6152,1.6168,503200000.0
2009-01-13 22:05:00,1.61675,1.6179,1.6164,1.61735,651400000.0
2009-01-13 22:10:00,1.61735,1.61795,1.61645,1.61755,352600000.0
2009-01-13 22:15:00,1.6176,1.6176,1.61495,1.61645,473600000.0
2009-01-13 22:20:00,1.61645,1.6167,1.6136,1.61425,468600000.0
2009-01-13 22:25:00,1.61375,1.61435,1.6119,1.6121,488400000.0
2009-01-13 22:30:00,1.6123,1.61605,1.61205,1.6153,584200000.0
2009-01-13 22:35:00,1.61525,1.616,1.614,1.6151,578000000.0
2009-01-13 22:40:00,1.61505,1.61545,1.61385,1.6149,533600000.0
2009-01-13 22:45:00,1.6149,1.6152,1.61335,1.6147,662800000.0
2009-01-13 22:50:00,1.6147,1.61485,1.613,1.61415,773800000.0
2009-01-13 22:55:00,1.61415,1.61495,1.6135,1.61465,605000000.0
2009-01-13 23:00:00,1.61465,1.6171,1.6142,1.6162,520200000.0
2009-01-13 23:05:00,1.6161,1.6169,1.6158,1.6166,488200000.0
2009-01-13 23:10:00,1.6167,1.61695,1.6149,1.61535,351600000.0
2009-01-13 23:15:00,1.6154,1.6161,1.6151,1.61605,253400000.0
2009-01-13 23:20:00,1.61605,1.61635,1.6149,1.61575,288000000.0
2009-01-13 23:25:00,1.61575,1.6166,1.6155,1.6162,208800000.0
2009-01-13 23:30:00,1.6162,1.61755,1.61535,1.617,200400000.0
2009-01-13 23:35:00,1.617,1.61715,1.61445,1.61475,519800000.0
2009-01-13 23:40:00,1.61495,1.6151,1.6135,1.6135,516200000.0
2009-01-13 23:45:00,1.6136,1.61605,1.6135,1.6158,368200000.0
2009-01-13 23:50:00,1.6158,1.6158,1.6135,1.6141,405200000.0
2009-01-13 23:55:00,1.6141,1.61475,1.61315,1.61315,325600000.0
2009-01-14 00:00:00,1.6132,1.614,1.6123,1.6125,139200000.0
2009-01-14 00:05:00,1.6123,1.6134,1.61175,1.61325,235200000.0
2009-01-14 00:10:00,1.61315,1.61345,1.6116,1.61215,115600000.0
2009-01-14 00:15:00,1.6122,1.61265,1.61145,1.61265,144400000.0
2009-01-14 00:20:00,1.6127,1.61275,1.6117,1.6125,139600000.0
2009-01-14 00:25:00,1.6125,1.61265,1.61155,1.6119,111600000.0
2009-01-14 00:30:00,1.6119,1.6121,1.6115,1.6121,219200000.0
2009-01-14 00:35:00,1.61205,1.61205,1.61015,1.6113,290400000.0
2009-01-14 00:40:00,1.6113,1.6165,1.6112,1.6164,191200000.0
2009-01-14 00:45:00,1.6163,1.6167,1.61165,1.6117,74400000.0
2009-01-14 00:50:00,1.61165,1.61315,1.61165,1.61315,112000000.0
2009-01-14 00:55:00,1.6132,1.61325,1.61225,1.6128,149000000.0
2009-01-14 01:00:00,1.6128,1.6128,1.6118,1.612,62400000.0
2009-01-14 01:05:00,1.612,1.612,1.611,1.612,76200000.0
2009-01-14 01:10:00,1.612,1.612,1.6104,1.612,159000000.0
2009-01-14 01:15:00,1.61085,1.6165,1.61065,1.612,165600000.0
2009-01-14 01:20:00,1.612,1.6126,1.6119,1.6126,86400000.0
2009-01-14 01:25:00,1.6127,1.6155,1.61195,1.61485,349400000.0
2009-01-14 01:30:00,1.61485,1.61625,1.6141,1.6159,335200000.0
2009-01-14 01:35:00,1.6159,1.6163,1.6155,1.61595,310600000.0
2009-01-14 01:40:00,1.6159,1.6166,1.61485,1.61645,377600000.0
2009-01-14 01:45:00,1.6166,1.617,1.6162,1.6166,207200000.0
2009-01-14 01:50:00,1.61655,1.61715,1.61575,1.61615,173200000.0
2009-01-14 01:55:00,1.6156,1.61695,1.613,1.61515,452000000.0
2009-01-14 02:00:00,1.6152,1.61665,1.61425,1.6149,299000000.0
2009-01-14 02:05:00,1.6149,1.61635,1.6149,1.61595,205200000.0
2009-01-14 02:10:00,1.6161,1.6165,1.61535,1.61625,324400000.0
2009-01-14 02:15:00,1.6163,1.61725,1.61615,1.6171,453800000.0
2009-01-14 02:20:00,1.6171,1.6173,1.6158,1.61585,615840000.0
2009-01-14 02:25:00,1.61585,1.61705,1.6157,1.61655,399000000.0
2009-01-14 02:30:00,1.61655,1.617,1.6156,1.61645,293200000.0
2009-01-14 02:35:00,1.6165,1.6165,1.6122,1.6124,158800000.0
2009-01-14 02:40:00,1.6157,1.61575,1.61475,1.61565,383200000.0
2009-01-14 02:45:00,1.61555,1.6162,1.61515,1.6161,260800000.0
2009-01-14 02:50:00,1.6162,1.617,1.61575,1.61615,275600000.0
2009-01-14 02:55:00,1.6162,1.6165,1.61485,1.61575,315200000.0
2009-01-14 03:00:00,1.6157,1.61735,1.6155,1.617,419100000.0
2009-01-14 03:05:00,1.61705,1.6174,1.6114,1.6117,960500000.0
2009-01-14 03:10:00,1.61165,1.6131,1.61165,1.613,483200000.0
2009-01-14 03:15:00,1.61295,1.6138,1.6119,1.61205,556400000.0
2009-01-14 03:20:00,1.61205,1.61355,1.61105,1.6124,475000000.0
2009-01-14 03:25:00,1.6123,1.61295,1.6101,1.61215,656000000.0
2009-01-14 03:30:00,1.6123,1.6124,1.6108,1.6119,572600000.0
2009-01-14 03:35:00,1.6119,1.6125,1.6118,1.6124,377600000.0
2009-01-14 03:40:00,1.61225,1.61465,1.6118,1.6125,474000000.0
2009-01-14 03:45:00,1.6125,1.61425,1.6118,1.6136,475800000.0
2009-01-14 03:50:00,1.61375,1.61485,1.61365,1.61475,346600000.0
2009-01-14 03:55:00,1.6148,1.6149,1.61235,1.6127,330800000.0
2009-01-14 04:00:00,1.6128,1.61415,1.61175,1.6132,394800000.0
2009-01-14 04:05:00,1.61305,1.61355,1.612,1.61265,208600000.0
2009-01-14 04:10:00,1.61265,1.6127,1.6119,1.61195,261200000.0
2009-01-14 04:15:00,1.612,1.6123,1.6119,1.61205,90800000.0
2009-01-14 04:20:00,1.6118,1.61265,1.6115,1.6126,244800000.0
2009-01-14 04:25:00,1.6126,1.61325,1.61155,1.61155,235000000.0
2009-01-14 04:30:00,1.6116,1.6122,1.61125,1.6121,183600000.0
2009-01-14 04:35:00,1.6121,1.6136,1.6119,1.612,138600000.0
2009-01-14 04:40:00,1.612,1.6123,1.61105,1.6121,116400000.0
2009-01-14 04:45:00,1.6121,1.61295,1.612,1.6128,104800000.0
2009-01-14 04:50:00,1.61285,1.6139,1.6126,1.61285,209200000.0
2009-01-14 04:55:00,1.61275,1.614,1.6121,1.6138,532400000.0
2009-01-14 05:00:00,1.61355,1.6144,1.6121,1.6122,662800000.0
2009-01-14 05:05:00,1.6122,1.6124,1.6121,1.6122,391600000.0
2009-01-14 05:10:00,1.6122,1.61385,1.6121,1.6126,331800000.0
2009-01-14 05:15:00,1.61285,1.61335,1.61165,1.6123,366400000.0
2009-01-14 05:20:00,1.6123,1.6123,1.61075,1.61075,385000000.0
2009-01-14 05:25:00,1.6107,1.6144,1.6107,1.61365,472600000.0
2009-01-14 05:30:00,1.61365,1.6148,1.6128,1.6141,362600000.0
2009-01-14 05:35:00,1.6139,1.61415,1.61265,1.6138,203200000.0
2009-01-14 05:40:00,1.6135,1.61435,1.6122,1.61305,454000000.0
2009-01-14 05:45:00,1.61305,1.61375,1.6123,1.61315,221600000.0
2009-01-14 05:50:00,1.61315,1.61315,1.6116,1.6124,274600000.0
2009-01-14 05:55:00,1.6121,1.613,1.6119,1.61295,204600000.0
2009-01-14 06:00:00,1.61305,1.6137,1.6129,1.6136,293000000.0
2009-01-14 06:05:00,1.6136,1.6141,1.6124,1.6134,406400000.0
2009-01-14 06:10:00,1.61345,1.6136,1.61255,1.61305,204000000.0
2009-01-14 06:15:00,1.61305,1.61385,1.6126,1.6134,375400000.0
2009-01-14 06:20:00,1.6134,1.61395,1.61335,1.6136,268000000.0
2009-01-14 06:25:00,1.61365,1.61395,1.61265,1.6128,204600000.0
2009-01-14 06:30:00,1.61275,1.6137,1.6126,1.61345,267200000.0
2009-01-14 06:35:00,1.61345,1.6139,1.6126,1.6127,210600000.0
2009-01-14 06:40:00,1.6126,1.613,1.6126,1.6129,78000000.0
2009-01-14 06:45:00,1.61295,1.61305,1.6126,1.6127,205200000.0
2009-01-14 06:50:00,1.6127,1.6127,1.61155,1.6127,333800000.0
2009-01-14 06:55:00,1.6127,1.6137,1.6112,1.61355,388200000.0
2009-01-14 07:00:00,1.61355,1.6138,1.6128,1.61305,348400000.0
2009-01-14 07:05:00,1.61305,1.6141,1.6126,1.61395,302800000.0
2009-01-14 07:10:00,1.6138,1.61445,1.6126,1.6127,414800000.0
2009-01-14 07:15:00,1.6127,1.61355,1.6126,1.6127,430400000.0
2009-01-14 07:20:00,1.6127,1.6136,1.6126,1.61355,384800000.0
2009-01-14 07:25:00,1.61355,1.61365,1.6128,1.61315,263200000.0
2009-01-14 07:30:00,1.61315,1.61405,1.61295,1.61405,251800000.0
2009-01-14 07:35:00,1.614,1.61465,1.6126,1.6127,602240000.0
2009-01-14 07:40:00,1.61275,1.61335,1.6109,1.6126,444100000.0
2009-01-14 07:45:00,1.6126,1.6126,1.61155,1.6122,515800000.0
2009-01-14 07:50:00,1.6124,1.61345,1.61215,1.61345,355800000.0
2009-01-14 07:55:00,1.6134,1.61505,1.6126,1.6132,545900000.0
2009-01-14 08:00:00,1.61315,1.61445,1.61135,1.61265,585400000.0
2009-01-14 08:05:00,1.6127,1.61475,1.61225,1.6132,773300000.0
2009-01-14 08:10:00,1.61315,1.61405,1.612,1.6121,855400000.0
2009-01-14 08:15:00,1.6121,1.61235,1.61065,1.61205,739200000.0
2009-01-14 08:20:00,1.612,1.61435,1.612,1.6138,587600000.0
2009-01-14 08:25:00,1.6138,1.61465,1.6122,1.6135,1402100000.0
2009-01-14 08:30:00,1.61345,1.6141,1.61315,1.61385,307200000.0
2009-01-14 08:35:00,1.61375,1.61395,1.61265,1.61365,420800000.0
2009-01-14 08:40:00,1.61355,1.61465,1.6121,1.6135,442000000.0
2009-01-14 08:45:00,1.61365,1.61405,1.61215,1.61245,395000000.0
2009-01-14 08:50:00,1.61245,1.61345,1.6121,1.6121,432600000.0
2009-01-14 08:55:00,1.61205,1.6132,1.612,1.61315,411200000.0
2009-01-14 09:00:00,1.6132,1.6134,1.612,1.61295,464200000.0
2009-01-14 09:05:00,1.61295,1.614,1.6127,1.6129,540800000.0
2009-01-14 09:10:00,1.6129,1.6151,1.61215,1.61385,639000000.0
2009-01-14 09:15:00,1.61385,1.61495,1.612,1.6121,748800000.0
2009-01-14 09:20:00,1.6121,1.61485,1.612,1.61355,667200000.0
2009-01-14 09:25:00,1.6134,1.61485,1.61205,1.61305,657000000.0
2009-01-14 09:30:00,1.613,1.6148,1.61065,1.6116,939000000.0
2009-01-14 09:35:00,1.6116,1.6138,1.6107,1.6137,486200000.0
2009-01-14 09:40:00,1.6138,1.6159,1.6135,1.6152,625800000.0
2009-01-14 09:45:00,1.61515,1.6172,1.6131,1.61575,993800000.0
2009-01-14 09:50:00,1.61575,1.61715,1.6135,1.61605,800200000.0
2009-01-14 09:55:00,1.61605,1.619,1.6155,1.6164,735400000.0
2009-01-14 10:00:00,1.6165,1.61695,1.61275,1.616,1008000000.0
2009-01-14 10:05:00,1.6156,1.61575,1.6122,1.61385,1023000000.0
2009-01-14 10:10:00,1.6138,1.6157,1.6132,1.6134,962600000.0
2009-01-14 10:15:00,1.6135,1.6155,1.61305,1.61475,818800000.0
2009-01-14 10:20:00,1.61475,1.61705,1.6146,1.61535,845600000.0
2009-01-14 10:25:00,1.6155,1.6172,1.61485,1.61645,1143800000.0
2009-01-14 10:30:00,1.6166,1.6172,1.61565,1.61615,766000000.0
2009-01-14 10:35:00,1.6161,1.6169,1.61325,1.6136,897600000.0
2009-01-14 10:40:00,1.61365,1.6151,1.6105,1.6123,1240000000.0
2009-01-14 10:45:00,1.61225,1.6138,1.61005,1.61365,1212000000.0
2009-01-14 10:50:00,1.61395,1.614,1.6117,1.61235,1052800000.0
2009-01-14 10:55:00,1.6125,1.61555,1.61225,1.61505,1150200000.0
2009-01-14 11:00:00,1.615,1.615,1.6106,1.6111,1236400000.0
2009-01-14 11:05:00,1.6113,1.61445,1.6113,1.61375,1071200000.0
2009-01-14 11:10:00,1.6137,1.61665,1.6133,1.6163,939200000.0
2009-01-14 11:15:00,1.6163,1.6168,1.613,1.61335,927600000.0
2009-01-14 11:20:00,1.61345,1.6169,1.6133,1.6168,931600000.0
2009-01-14 11:25:00,1.6168,1.6168,1.61535,1.6154,634400000.0
2009-01-14 11:30:00,1.6154,1.61575,1.6128,1.61455,1102800000.0
2009-01-14 11:35:00,1.61455,1.6147,1.6113,1.61305,918400000.0
2009-01-14 11:40:00,1.61315,1.61595,1.61275,1.61355,1092200000.0
2009-01-14 11:45:00,1.61345,1.61545,1.61295,1.61505,1010400000.0
2009-01-14 11:50:00,1.61505,1.6172,1.61235,1.61535,963000000.0
2009-01-14 11:55:00,1.6154,1.6172,1.61525,1.6155,734600000.0
2009-01-14 12:00:00,1.6155,1.61845,1.6146,1.6167,957000000.0
2009-01-14 12:05:00,1.6167,1.61995,1.616,1.6169,1023000000.0
2009-01-14 12:10:00,1.61695,1.6191,1.6163,1.6175,982000000.0
2009-01-14 12:15:00,1.6177,1.618,1.6155,1.61575,733000000.0
2009-01-14 12:20:00,1.61575,1.6161,1.614,1.61605,838400000.0
2009-01-14 12:25:00,1.61625,1.61905,1.61535,1.6185,953000000.0
2009-01-14 12:30:00,1.6189,1.61905,1.61625,1.6188,986800000.0
2009-01-14 12:35:00,1.61895,1.61905,1.61705,1.6178,643600000.0
2009-01-14 12:40:00,1.61775,1.6179,1.61685,1.617,426400000.0
2009-01-14 12:45:00,1.617,1.6176,1.6161,1.61625,528000000.0
2009-01-14 12:50:00,1.61635,1.6175,1.61585,1.61685,628600000.0
2009-01-14 12:55:00,1.6169,1.6183,1.61655,1.6166,561400000.0
2009-01-14 13:00:00,1.6166,1.6175,1.6148,1.61525,758400000.0
2009-01-14 13:05:00,1.6151,1.618,1.61415,1.6169,720800000.0
2009-01-14 13:10:00,1.61695,1.61735,1.616,1.61635,609400000.0
2009-01-14 13:15:00,1.61635,1.61805,1.61625,1.61645,608000000.0
2009-01-14 13:20:00,1.6165,1.61705,1.61505,1.6154,583600000.0
2009-01-14 13:25:00,1.61525,1.6166,1.61425,1.6149,706800000.0
2009-01-14 13:30:00,1.61495,1.61565,1.6144,1.6151,587200000.0
2009-01-14 13:35:00,1.6152,1.61675,1.6149,1.61645,553000000.0
2009-01-14 13:40:00,1.61665,1.6167,1.61525,1.6155,494800000.0
2009-01-14 13:45:00,1.61555,1.61685,1.6151,1.61585,462400000.0
2009-01-14 13:50:00,1.61585,1.6168,1.6152,1.61605,521200000.0
2009-01-14 13:55:00,1.616,1.61655,1.61525,1.61655,490000000.0
2009-01-14 14:00:00,1.6165,1.6167,1.61375,1.6153,575600000.0
2009-01-14 14:05:00,1.6153,1.6158,1.61425,1.61515,412200000.0
2009-01-14 14:10:00,1.61515,1.61575,1.6131,1.61545,688300000.0
2009-01-14 14:15:00,1.6154,1.616,1.6132,1.6138,841600000.0
2009-01-14 14:20:00,1.61365,1.61415,1.6123,1.61395,786400000.0
2009-01-14 14:25:00,1.61405,1.6159,1.61355,1.6159,748400000.0
2009-01-14 14:30:00,1.6158,1.61925,1.6152,1.6191,941000000.0
2009-01-14 14:35:00,1.6191,1.61945,1.61745,1.61805,867600000.0
2009-01-14 14:40:00,1.61805,1.6194,1.61725,1.61725,794800000.0
2009-01-14 14:45:00,1.6173,1.6176,1.6141,1.6142,866200000.0
2009-01-14 14:50:00,1.61415,1.6148,1.6095,1.61215,1048000000.0
2009-01-14 14:55:00,1.6119,1.6119,1.61035,1.61175,935400000.0
2009-01-14 15:00:00,1.6116,1.61295,1.6111,1.6125,2248999988.0
2009-01-14 15:05:00,1.6125,1.6132,1.61175,1.61265,757200000.0
2009-01-14 15:10:00,1.61265,1.6143,1.61195,1.6143,941800000.0
2009-01-14 15:15:00,1.6143,1.61485,1.61115,1.6125,1324100002.0
2009-01-14 15:20:00,1.6127,1.614,1.6112,1.61375,972800000.0
2009-01-14 15:25:00,1.6139,1.61525,1.61285,1.61385,989200000.0
2009-01-14 15:30:00,1.6141,1.62005,1.6139,1.61915,1229800000.0
2009-01-14 15:35:00,1.61915,1.6197,1.6125,1.61325,1326300000.0
2009-01-14 15:40:00,1.6133,1.6148,1.61125,1.61325,1361400000.0
2009-01-14 15:45:00,1.61325,1.61645,1.6125,1.61505,1127600000.0
2009-01-14 15:50:00,1.61495,1.6184,1.61395,1.61445,1203600000.0
2009-01-14 15:55:00,1.6145,1.6148,1.6114,1.6123,1431400000.0
2009-01-14 16:00:00,1.6123,1.61435,1.6122,1.6141,1145800000.0
2009-01-14 16:05:00,1.6141,1.6143,1.61295,1.61375,1015800000.0
2009-01-14 16:10:00,1.61375,1.6145,1.61335,1.6141,956000000.0
2009-01-14 16:15:00,1.61415,1.6157,1.6123,1.6151,1007600000.0
2009-01-14 16:20:00,1.6151,1.6176,1.6145,1.61665,1191800000.0
2009-01-14 16:25:00,1.61665,1.6171,1.61455,1.61615,1083200000.0
2009-01-14 16:30:00,1.61605,1.61665,1.61375,1.6162,1196200000.0
2009-01-14 16:35:00,1.6161,1.61765,1.6152,1.61585,1015800000.0
2009-01-14 16:40:00,1.61585,1.6167,1.61495,1.61585,972000000.0
2009-01-14 16:45:00,1.61585,1.61885,1.61545,1.6185,1052000000.0
2009-01-14 16:50:00,1.6185,1.6208,1.618,1.6181,1310800000.0
2009-01-14 16:55:00,1.61815,1.6218,1.618,1.62155,1305000000.0
2009-01-14 17:00:00,1.62165,1.62445,1.62125,1.62395,1261800000.0
2009-01-14 17:05:00,1.62395,1.6242,1.621,1.62185,1171400000.0
2009-01-14 17:10:00,1.62205,1.62395,1.6214,1.6237,1096200000.0
2009-01-14 17:15:00,1.6236,1.62625,1.62355,1.6248,1151800000.0
2009-01-14 17:20:00,1.62485,1.62765,1.62335,1.6265,1089800000.0
2009-01-14 17:25:00,1.6265,1.629,1.62555,1.6269,1118400000.0
2009-01-14 17:30:00,1.6269,1.63105,1.62535,1.62985,1066200000.0
2009-01-14 17:35:00,1.6298,1.6312,1.6284,1.62955,1128600000.0
2009-01-14 17:40:00,1.62955,1.6327,1.62735,1.63225,1182000000.0
2009-01-14 17:45:00,1.63205,1.63315,1.6307,1.6316,997200000.0
2009-01-14 17:50:00,1.6316,1.6342,1.63115,1.63295,1026600000.0
2009-01-14 17:55:00,1.63285,1.6375,1.6318,1.6375,1032400000.0
2009-01-14 18:00:00,1.63735,1.6378,1.6345,1.6355,1339500000.0
2009-01-14 18:05:00,1.63565,1.6363,1.63355,1.635,999800000.0
2009-01-14 18:10:00,1.635,1.63585,1.63375,1.63375,955700000.0
2009-01-14 18:15:00,1.63375,1.63605,1.63355,1.63585,890200000.0
2009-01-14 18:20:00,1.63585,1.63595,1.6343,1.6343,822800000.0
2009-01-14 18:25:00,1.63435,1.6359,1.6337,1.63495,955500000.0
2009-01-14 18:30:00,1.63505,1.6356,1.6332,1.63545,733200000.0
2009-01-14 18:35:00,1.6355,1.6361,1.63265,1.63345,866600000.0
2009-01-14 18:40:00,1.63345,1.6338,1.6313,1.63165,751800000.0
2009-01-14 18:45:00,1.6316,1.6341,1.6316,1.63395,736400000.0
2009-01-14 18:50:00,1.6339,1.63625,1.6318,1.63275,777000000.0
2009-01-14 18:55:00,1.6327,1.63475,1.63045,1.6305,859800000.0
2009-01-14 19:00:00,1.6305,1.6337,1.6299,1.63285,549600000.0
2009-01-14 19:05:00,1.63285,1.63675,1.6327,1.636,583400000.0
2009-01-14 19:10:00,1.636,1.63775,1.6352,1.63665,569200000.0
2009-01-14 19:15:00,1.63655,1.6384,1.6363,1.6371,503000000.0
2009-01-14 19:20:00,1.6371,1.64005,1.6358,1.63885,738800000.0
2009-01-14 19:25:00,1.6389,1.6391,1.63645,1.6373,632600000.0
2009-01-14 19:30:00,1.6373,1.63835,1.6368,1.63725,481000000.0
2009-01-14 19:35:00,1.63715,1.63715,1.6358,1.6363,341200000.0
2009-01-14 19:40:00,1.6363,1.6365,1.63465,1.6358,561400000.0
2009-01-14 19:45:00,1.63575,1.6367,1.6349,1.6367,475600000.0
2009-01-14 19:50:00,1.6369,1.63705,1.63555,1.6364,432600000.0
2009-01-14 19:55:00,1.6364,1.6394,1.6364,1.6388,591800000.0
2009-01-14 20:00:00,1.63865,1.6394,1.6378,1.639,491400000.0
2009-01-14 20:05:00,1.6391,1.6394,1.63785,1.6391,406800000.0
2009-01-14 20:10:00,1.6387,1.63945,1.6383,1.6383,448400000.0
2009-01-14 20:15:00,1.6383,1.63835,1.6372,1.638,464000000.0
2009-01-14 20:20:00,1.638,1.63845,1.6361,1.6374,785400000.0
2009-01-14 20:25:00,1.6374,1.6391,1.6371,1.63805,543400000.0
2009-01-14 20:30:00,1.638,1.6401,1.6373,1.63995,531200000.0
2009-01-14 20:35:00,1.64035,1.64375,1.64025,1.64195,1866600000.0
2009-01-14 20:40:00,1.6418,1.64335,1.64005,1.64135,1055200000.0
2009-01-14 20:45:00,1.6414,1.6415,1.64025,1.64075,510000000.0
2009-01-14 20:50:00,1.64075,1.6423,1.63995,1.64225,508600000.0
2009-01-14 20:55:00,1.64225,1.64225,1.6409,1.6417,386800000.0
2009-01-14 21:00:00,1.64175,1.6423,1.6404,1.6417,698600000.0
2009-01-14 21:05:00,1.64175,1.6419,1.6391,1.63965,453200000.0
2009-01-14 21:10:00,1.63965,1.63975,1.63785,1.6397,814600000.0
2009-01-14 21:15:00,1.6397,1.64155,1.63955,1.6404,1004600000.0
2009-01-14 21:20:00,1.6404,1.64165,1.63995,1.64115,717800000.0
2009-01-14 21:25:00,1.6412,1.6415,1.63925,1.6394,527600000.0
2009-01-14 21:30:00,1.63945,1.64065,1.63825,1.63935,952400000.0
2009-01-14 21:35:00,1.6394,1.6403,1.6377,1.6395,788400000.0
2009-01-14 21:40:00,1.6395,1.64035,1.6391,1.6391,435400000.0
2009-01-14 21:45:00,1.6391,1.6397,1.63865,1.6392,481200000.0
2009-01-14 21:50:00,1.63935,1.6396,1.638,1.63845,427600000.0
2009-01-14 21:55:00,1.63855,1.639,1.63775,1.6379,472800000.0
2009-01-14 22:00:00,1.638,1.6392,1.63685,1.63685,767000000.0
2009-01-14 22:05:00,1.63685,1.63825,1.63655,1.6374,722000000.0
2009-01-14 22:10:00,1.6375,1.63795,1.6371,1.63775,357200000.0
2009-01-14 22:15:00,1.63785,1.6384,1.63725,1.6382,431000000.0
2009-01-14 22:20:00,1.6382,1.6402,1.63805,1.6393,323800000.0
2009-01-14 22:25:00,1.63945,1.6418,1.63895,1.64025,614800000.0
2009-01-14 22:30:00,1.6402,1.6418,1.64005,1.64135,416000000.0
2009-01-14 22:35:00,1.64125,1.6426,1.6406,1.64185,488400000.0
2009-01-14 22:40:00,1.64195,1.643,1.6408,1.64185,640000000.0
2009-01-14 22:45:00,1.64185,1.6436,1.64165,1.6423,448200000.0
2009-01-14 22:50:00,1.6424,1.6428,1.64055,1.64065,477000000.0
2009-01-14 22:55:00,1.64115,1.64255,1.6407,1.64215,355600000.0
2009-01-14 23:00:00,1.6421,1.6421,1.64015,1.64105,203400000.0
2009-01-14 23:05:00,1.64105,1.64105,1.6397,1.6401,172000000.0
2009-01-14 23:10:00,1.64005,1.64045,1.63865,1.6401,252000000.0
2009-01-14 23:15:00,1.6403,1.6431,1.63985,1.64225,353600000.0
2009-01-14 23:20:00,1.64225,1.64305,1.6414,1.64165,122400000.0
2009-01-14 23:25:00,1.6415,1.643,1.6414,1.64295,198600000.0
2009-01-14 23:30:00,1.64455,1.64455,1.64305,1.6437,219000000.0
2009-01-14 23:35:00,1.6437,1.64495,1.6437,1.64485,220600000.0
2009-01-14 23:40:00,1.64495,1.64545,1.6441,1.6446,316200000.0
2009-01-14 23:45:00,1.64455,1.6466,1.6442,1.64635,495400000.0
2009-01-14 23:50:00,1.64635,1.64685,1.64545,1.64595,441200000.0
2009-01-14 23:55:00,1.64595,1.64775,1.64585,1.6474,320800000.0
2009-01-15 00:00:00,1.64705,1.6474,1.6423,1.6469,114400000.0
2009-01-15 00:05:00,1.6467,1.64725,1.64545,1.64665,302800000.0
2009-01-15 00:10:00,1.64675,1.6473,1.64635,1.64715,168400000.0
2009-01-15 00:15:00,1.64715,1.6474,1.6463,1.64685,367800000.0
2009-01-15 00:20:00,1.6469,1.6469,1.64465,1.64515,197000000.0
2009-01-15 00:25:00,1.64515,1.6454,1.6427,1.64375,231040000.0
2009-01-15 00:30:00,1.6436,1.64445,1.6435,1.6442,135200000.0
2009-01-15 00:35:00,1.6442,1.6449,1.64385,1.6444,121400000.0
2009-01-15 00:40:00,1.64425,1.6465,1.6442,1.6444,48800000.0
2009-01-15 00:45:00,1.64445,1.64445,1.6437,1.6437,129600000.0
2009-01-15 00:50:00,1.64365,1.64465,1.6425,1.6427,341000000.0
2009-01-15 00:55:00,1.6427,1.64285,1.6416,1.6417,459400000.0
2009-01-15 01:00:00,1.6417,1.6445,1.6414,1.6444,253000000.0
2009-01-15 01:05:00,1.6423,1.6446,1.6423,1.644,299200000.0
2009-01-15 01:10:00,1.6428,1.6432,1.6422,1.64235,186600000.0
2009-01-15 01:15:00,1.64245,1.6427,1.64105,1.6417,294800000.0
2009-01-15 01:20:00,1.6417,1.6426,1.6414,1.6425,139400000.0
2009-01-15 01:25:00,1.6424,1.6424,1.64115,1.64155,224000000.0
2009-01-15 01:30:00,1.6417,1.64465,1.64155,1.64395,595200000.0
2009-01-15 01:35:00,1.6439,1.64435,1.64365,1.64395,215000000.0
2009-01-15 01:40:00,1.6439,1.64625,1.6438,1.6456,458600000.0
2009-01-15 01:45:00,1.6456,1.64575,1.6439,1.6447,501800000.0
2009-01-15 01:50:00,1.6447,1.64755,1.6446,1.64595,665400000.0
2009-01-15 01:55:00,1.646,1.6472,1.6455,1.64595,763000000.0
2009-01-15 02:00:00,1.64595,1.646,1.64385,1.64425,456400000.0
2009-01-15 02:05:00,1.6443,1.6447,1.643,1.6434,470600000.0
2009-01-15 02:10:00,1.6435,1.64365,1.64235,1.6428,508400000.0
2009-01-15 02:15:00,1.6428,1.6456,1.6426,1.64495,300400000.0
2009-01-15 02:20:00,1.6448,1.64535,1.643,1.644,486600000.0
2009-01-15 02:25:00,1.6439,1.6443,1.64195,1.64325,321800000.0
2009-01-15 02:30:00,1.64345,1.6452,1.64105,1.64475,781600000.0
2009-01-15 02:35:00,1.64475,1.64555,1.64415,1.6445,546600000.0
2009-01-15 02:40:00,1.6444,1.64605,1.64205,1.6422,384000000.0
2009-01-15 02:45:00,1.64225,1.6426,1.6413,1.6421,364800000.0
2009-01-15 02:50:00,1.64225,1.64235,1.64035,1.64045,348800000.0
2009-01-15 02:55:00,1.64045,1.6415,1.63925,1.6405,747600000.0
2009-01-15 03:00:00,1.6405,1.6405,1.6389,1.6405,1048100000.0
2009-01-15 03:05:00,1.6405,1.64175,1.6404,1.6411,442200000.0
2009-01-15 03:10:00,1.64115,1.6416,1.6404,1.64075,520200000.0
2009-01-15 03:15:00,1.6409,1.64265,1.6404,1.6414,385200000.0
2009-01-15 03:20:00,1.6415,1.64175,1.6404,1.64175,229600000.0
2009-01-15 03:25:00,1.6418,1.6425,1.6406,1.64095,327200000.0
2009-01-15 03:30:00,1.641,1.641,1.639,1.6407,418200000.0
2009-01-15 03:35:00,1.6407,1.64185,1.6406,1.6407,505200000.0
2009-01-15 03:40:00,1.6407,1.6416,1.6406,1.6414,463400000.0
2009-01-15 03:45:00,1.64135,1.6424,1.6407,1.6407,386800000.0
2009-01-15 03:50:00,1.6407,1.6407,1.64065,1.6407,440000000.0
2009-01-15 03:55:00,1.6407,1.6408,1.6406,1.64075,244000000.0
2009-01-15 04:00:00,1.64065,1.64075,1.63925,1.6407,371000000.0
2009-01-15 04:05:00,1.6407,1.64105,1.6406,1.6407,291200000.0
2009-01-15 04:10:00,1.6407,1.64345,1.64015,1.6402,355600000.0
2009-01-15 04:15:00,1.6402,1.64115,1.64015,1.64095,187600000.0
2009-01-15 04:20:00,1.64095,1.642,1.6407,1.6409,60800000.0
2009-01-15 04:25:00,1.6409,1.64135,1.6397,1.6408,322400000.0
2009-01-15 04:30:00,1.6408,1.6411,1.64055,1.6409,302800000.0
2009-01-15 04:35:00,1.64085,1.641,1.63915,1.641,476000000.0
2009-01-15 04:40:00,1.641,1.64195,1.6398,1.64165,467000000.0
2009-01-15 04:45:00,1.64165,1.6417,1.64065,1.6414,327600000.0
2009-01-15 04:50:00,1.6414,1.64365,1.64135,1.64365,312600000.0
2009-01-15 04:55:00,1.6437,1.64435,1.6423,1.6423,317600000.0
2009-01-15 05:00:00,1.6424,1.6433,1.6424,1.6431,144000000.0
2009-01-15 05:05:00,1.6431,1.64335,1.642,1.64245,286800000.0
2009-01-15 05:10:00,1.64255,1.64275,1.641,1.6418,260800000.0
2009-01-15 05:15:00,1.6418,1.6421,1.6414,1.64175,195600000.0
2009-01-15 05:20:00,1.64185,1.6422,1.6414,1.6416,170800000.0
2009-01-15 05:25:00,1.641,1.6424,1.64065,1.6409,226800000.0
2009-01-15 05:30:00,1.64085,1.64185,1.6407,1.64155,303200000.0
2009-01-15 05:35:00,1.6415,1.64275,1.64145,1.64205,373000000.0
2009-01-15 05:40:00,1.64215,1.6428,1.6398,1.64255,198000000.0
2009-01-15 05:45:00,1.64255,1.6432,1.642,1.64245,426400000.0
2009-01-15 05:50:00,1.6424,1.6428,1.6415,1.64195,276400000.0
2009-01-15 05:55:00,1.6419,1.64215,1.6409,1.6415,452000000.0
2009-01-15 06:00:00,1.64145,1.6427,1.64125,1.64175,497400000.0
2009-01-15 06:05:00,1.64175,1.64275,1.64165,1.6422,284800000.0
2009-01-15 06:10:00,1.64215,1.6423,1.64135,1.64135,280400000.0
2009-01-15 06:15:00,1.64125,1.6415,1.6398,1.6398,181200000.0
2009-01-15 06:20:00,1.63985,1.64125,1.63985,1.6406,99600000.0
2009-01-15 06:25:00,1.64045,1.6412,1.64045,1.6405,114400000.0
2009-01-15 06:30:00,1.6405,1.6415,1.6399,1.6404,328400000.0
2009-01-15 06:35:00,1.6404,1.6405,1.64,1.6405,310400000.0
2009-01-15 06:40:00,1.6405,1.6405,1.64045,1.6405,174000000.0
2009-01-15 06:45:00,1.6406,1.64165,1.6405,1.64115,486800000.0
2009-01-15 06:50:00,1.64115,1.6423,1.6411,1.64215,231000000.0
2009-01-15 06:55:00,1.64215,1.643,1.64095,1.64135,395400000.0
2009-01-15 07:00:00,1.64135,1.6421,1.64075,1.6409,224800000.0
2009-01-15 07:05:00,1.6409,1.6421,1.64085,1.6412,241200000.0
2009-01-15 07:10:00,1.6413,1.64215,1.64115,1.6419,300800000.0
2009-01-15 07:15:00,1.64185,1.64195,1.6408,1.64135,186400000.0
2009-01-15 07:20:00,1.64145,1.64145,1.6407,1.6408,247600000.0
2009-01-15 07:25:00,1.64075,1.64165,1.64005,1.64135,293400000.0
2009-01-15 07:30:00,1.64135,1.6418,1.6412,1.64125,253200000.0
2009-01-15 07:35:00,1.64125,1.64215,1.64075,1.6415,521400000.0
2009-01-15 07:40:00,1.6415,1.6415,1.6409,1.6413,377200000.0
2009-01-15 07:45:00,1.64135,1.6423,1.6408,1.64225,346800000.0
2009-01-15 07:50:00,1.6417,1.6424,1.64095,1.6411,249200000.0
2009-01-15 07:55:00,1.64115,1.6414,1.6404,1.6409,126400000.0
2009-01-15 08:00:00,1.6409,1.6413,1.6408,1.6413,155600000.0
2009-01-15 08:05:00,1.6413,1.6421,1.6408,1.64155,285600000.0
2009-01-15 08:10:00,1.64145,1.64215,1.6408,1.641,275000000.0
2009-01-15 08:15:00,1.6409,1.64335,1.6409,1.64295,517200000.0
2009-01-15 08:20:00,1.643,1.64365,1.6423,1.64365,529100000.0
2009-01-15 08:25:00,1.6436,1.64365,1.64205,1.64245,451300000.0
2009-01-15 08:30:00,1.6425,1.6435,1.64165,1.64235,282000000.0
2009-01-15 08:35:00,1.6422,1.64385,1.64215,1.64215,420600000.0
2009-01-15 08:40:00,1.64215,1.6424,1.6419,1.6423,400600000.0
2009-01-15 08:45:00,1.6424,1.64285,1.6413,1.64195,616400000.0
2009-01-15 08:50:00,1.642,1.64325,1.64195,1.64255,315600000.0
2009-01-15 08:55:00,1.6426,1.643,1.63975,1.64175,522400000.0
2009-01-15 09:00:00,1.64185,1.6432,1.6401,1.6428,810800000.0
2009-01-15 09:05:00,1.64285,1.64385,1.64155,1.64175,765400000.0
2009-01-15 09:10:00,1.6418,1.64235,1.6381,1.64075,1052200000.0
2009-01-15 09:15:00,1.64075,1.6417,1.64005,1.6413,858200000.0
2009-01-15 09:20:00,1.6413,1.6421,1.63935,1.64145,913200000.0
2009-01-15 09:25:00,1.6414,1.6423,1.64065,1.64105,590000000.0
2009-01-15 09:30:00,1.64115,1.64305,1.6399,1.64125,831640000.0
2009-01-15 09:35:00,1.64135,1.64345,1.6397,1.64345,951600000.0
2009-01-15 09:40:00,1.6434,1.6444,1.6424,1.6429,663800000.0
2009-01-15 09:45:00,1.6429,1.6445,1.6421,1.6429,841800000.0
2009-01-15 09:50:00,1.6429,1.6436,1.64155,1.64285,1121200000.0
2009-01-15 09:55:00,1.64295,1.64335,1.64155,1.64275,978000000.0
2009-01-15 10:00:00,1.64275,1.6431,1.64095,1.643,1092600000.0
2009-01-15 10:05:00,1.643,1.6441,1.6415,1.64215,1116800000.0
2009-01-15 10:10:00,1.64215,1.64365,1.64185,1.6427,1265200000.0
2009-01-15 10:15:00,1.64275,1.6444,1.6417,1.64415,969200000.0
2009-01-15 10:20:00,1.64415,1.64445,1.64265,1.64265,968200000.0
2009-01-15 10:25:00,1.64235,1.6443,1.6413,1.6441,866000000.0
2009-01-15 10:30:00,1.6441,1.6444,1.64265,1.6428,1007600000.0
2009-01-15 10:35:00,1.6427,1.6443,1.6427,1.6435,698800000.0
2009-01-15 10:40:00,1.64335,1.6441,1.64265,1.6439,965600000.0
2009-01-15 10:45:00,1.6439,1.6442,1.6428,1.64335,848000000.0
2009-01-15 10:50:00,1.6433,1.6436,1.6427,1.6428,515800000.0
2009-01-15 10:55:00,1.64285,1.64505,1.6422,1.64505,814200000.0
2009-01-15 11:00:00,1.6449,1.6458,1.644,1.64515,861000000.0
2009-01-15 11:05:00,1.64505,1.646,1.6441,1.64425,884800000.0
2009-01-15 11:10:00,1.64425,1.6449,1.64365,1.6442,729400000.0
2009-01-15 11:15:00,1.6442,1.64535,1.6439,1.6445,1018200000.0
2009-01-15 11:20:00,1.64445,1.64455,1.6428,1.6441,957600000.0
2009-01-15 11:25:00,1.6442,1.6476,1.64405,1.6476,1078200000.0
2009-01-15 11:30:00,1.6476,1.64915,1.64665,1.648,1096600000.0
2009-01-15 11:35:00,1.64785,1.65005,1.64475,1.6452,1370600000.0
2009-01-15 11:40:00,1.6452,1.6462,1.6407,1.6412,1134440000.0
2009-01-15 11:45:00,1.6413,1.6426,1.6406,1.64225,990200000.0
2009-01-15 11:50:00,1.64225,1.6429,1.6365,1.6382,1383300001.0
2009-01-15 11:55:00,1.63825,1.6393,1.63525,1.63715,1476200000.0
2009-01-15 12:00:00,1.6372,1.6409,1.6362,1.6381,2063599999.0
2009-01-15 12:05:00,1.63815,1.639,1.63725,1.63755,1465199999.0
2009-01-15 12:10:00,1.6377,1.639,1.63665,1.63865,2956000000.0
2009-01-15 12:15:00,1.63865,1.6409,1.6381,1.639,924000000.0
2009-01-15 12:20:00,1.639,1.6407,1.6384,1.63915,663000000.0
2009-01-15 12:25:00,1.63915,1.63975,1.63855,1.63925,500000000.0
2009-01-15 12:30:00,1.6393,1.64035,1.63745,1.63745,944800000.0
2009-01-15 12:35:00,1.63745,1.6393,1.63745,1.63845,492500000.0
2009-01-15 12:40:00,1.63845,1.63885,1.637,1.6377,752400000.0
2009-01-15 12:45:00,1.6376,1.63795,1.63485,1.6355,722600000.0
2009-01-15 12:50:00,1.63545,1.63615,1.63495,1.63545,570200000.0
2009-01-15 12:55:00,1.63545,1.6376,1.6354,1.6363,523200000.0
2009-01-15 13:00:00,1.6361,1.6367,1.6356,1.6365,594200000.0
2009-01-15 13:05:00,1.63665,1.63855,1.63625,1.6369,735000000.0
2009-01-15 13:10:00,1.6369,1.63705,1.63525,1.63555,578200000.0
2009-01-15 13:15:00,1.6355,1.63695,1.63475,1.6362,1287200000.0
2009-01-15 13:20:00,1.63605,1.6366,1.6351,1.63575,589000000.0
2009-01-15 13:25:00,1.63575,1.6382,1.63565,1.63565,598600000.0
2009-01-15 13:30:00,1.6355,1.63565,1.6341,1.63515,2693599999.0
2009-01-15 13:35:00,1.63515,1.6372,1.63485,1.6356,664800000.0
2009-01-15 13:40:00,1.6357,1.63825,1.63565,1.6367,555800000.0
2009-01-15 13:45:00,1.63675,1.638,1.63635,1.6372,728000000.0
2009-01-15 13:50:00,1.6371,1.6383,1.63625,1.63725,538600000.0
2009-01-15 13:55:00,1.6376,1.63915,1.63745,1.63915,847400000.0
2009-01-15 14:00:00,1.6391,1.6417,1.63815,1.64165,1129800000.0
2009-01-15 14:05:00,1.64155,1.64205,1.63935,1.63975,805200000.0
2009-01-15 14:10:00,1.6398,1.64145,1.6396,1.6406,792400000.0
2009-01-15 14:15:00,1.64065,1.6413,1.6392,1.64045,624200000.0
2009-01-15 14:20:00,1.64045,1.64065,1.6381,1.63875,766000000.0
2009-01-15 14:25:00,1.63885,1.63915,1.63755,1.6379,887400000.0
2009-01-15 14:30:00,1.63805,1.6383,1.6371,1.63805,643800000.0
2009-01-15 14:35:00,1.63805,1.63855,1.6362,1.6375,623600000.0
2009-01-15 14:40:00,1.63765,1.64025,1.6362,1.63735,1035800000.0
2009-01-15 14:45:00,1.6374,1.64385,1.63475,1.64325,1532600000.0
2009-01-15 14:50:00,1.64325,1.6436,1.63565,1.636,1651000000.0
2009-01-15 14:55:00,1.636,1.6368,1.63475,1.63545,1466800000.0
2009-01-15 15:00:00,1.6355,1.63675,1.63475,1.63605,2021000001.0
2009-01-15 15:05:00,1.63605,1.6374,1.63265,1.6372,1732600000.0
2009-01-15 15:10:00,1.63715,1.63835,1.63595,1.63725,1287400000.0
2009-01-15 15:15:00,1.63735,1.6388,1.6364,1.63855,1225800000.0
2009-01-15 15:20:00,1.63855,1.6388,1.6352,1.63665,1188000000.0
2009-01-15 15:25:00,1.63665,1.63865,1.63605,1.6377,1237600000.0
2009-01-15 15:30:00,1.6377,1.6388,1.6337,1.63445,1491000000.0
2009-01-15 15:35:00,1.6345,1.63825,1.63405,1.63795,1336200000.0
2009-01-15 15:40:00,1.638,1.64315,1.6366,1.64155,1501400000.0
2009-01-15 15:45:00,1.64155,1.64355,1.64085,1.64095,1543200000.0
2009-01-15 15:50:00,1.6408,1.64235,1.63935,1.63975,1389600000.0
2009-01-15 15:55:00,1.6399,1.6446,1.63885,1.6426,1679400000.0
2009-01-15 16:00:00,1.64285,1.6441,1.64125,1.6439,1272000000.0
2009-01-15 16:05:00,1.6436,1.64925,1.6436,1.64805,1361400000.0
2009-01-15 16:10:00,1.64795,1.64895,1.64525,1.64535,1534600000.0
2009-01-15 16:15:00,1.6451,1.6473,1.64395,1.64505,1130200000.0
2009-01-15 16:20:00,1.6451,1.646,1.64215,1.6435,1312600000.0
2009-01-15 16:25:00,1.6435,1.64375,1.64075,1.6415,1346800000.0
2009-01-15 16:30:00,1.6415,1.6431,1.63665,1.6368,1649400000.0
2009-01-15 16:35:00,1.63695,1.64015,1.63615,1.64,1539400000.0
2009-01-15 16:40:00,1.64005,1.64005,1.63645,1.637,2101600000.0
2009-01-15 16:45:00,1.63715,1.63985,1.63635,1.63975,1557400000.0
2009-01-15 16:50:00,1.63975,1.6436,1.6392,1.64165,1555600000.0
2009-01-15 16:55:00,1.6416,1.643,1.63755,1.6386,1563600000.0
2009-01-15 17:00:00,1.6388,1.64255,1.638,1.6399,2361399996.0
2009-01-15 17:05:00,1.63985,1.644,1.6393,1.64295,1914600001.0
2009-01-15 17:10:00,1.6429,1.64475,1.6425,1.64355,1517600000.0
2009-01-15 17:15:00,1.6432,1.64355,1.6399,1.6412,1951400000.0
2009-01-15 17:20:00,1.64115,1.6463,1.63905,1.6461,1471900000.0
2009-01-15 17:25:00,1.6459,1.6466,1.64235,1.64315,1626000000.0
2009-01-15 17:30:00,1.6432,1.6449,1.64115,1.6449,1542400000.0
2009-01-15 17:35:00,1.6445,1.64765,1.64245,1.64705,1362000000.0
2009-01-15 17:40:00,1.64705,1.6476,1.64385,1.6457,1187400000.0
2009-01-15 17:45:00,1.6457,1.648,1.644,1.64415,1009600000.0
2009-01-15 17:50:00,1.6443,1.65,1.6441,1.6487,1118400000.0
2009-01-15 17:55:00,1.64865,1.6529,1.6471,1.6527,1293400000.0
2009-01-15 18:00:00,1.6527,1.6567,1.6523,1.65345,1343800000.0
2009-01-15 18:05:00,1.6536,1.65455,1.6531,1.65385,1033400000.0
2009-01-15 18:10:00,1.65405,1.6546,1.6514,1.65225,1020600000.0
2009-01-15 18:15:00,1.65235,1.6538,1.65195,1.6525,1070200000.0
2009-01-15 18:20:00,1.65255,1.6529,1.6506,1.6508,1011600000.0
2009-01-15 18:25:00,1.6508,1.65145,1.6489,1.64995,1003000000.0
2009-01-15 18:30:00,1.64995,1.651,1.648,1.6499,952600000.0
2009-01-15 18:35:00,1.64995,1.6537,1.6498,1.6537,968200000.0
2009-01-15 18:40:00,1.65365,1.65405,1.65105,1.65225,1003200000.0
2009-01-15 18:45:00,1.65255,1.65285,1.65015,1.65105,874600000.0
2009-01-15 18:50:00,1.65115,1.65155,1.65005,1.65075,937200000.0
2009-01-15 18:55:00,1.65075,1.6534,1.65015,1.65285,927200000.0
2009-01-15 19:00:00,1.65285,1.65385,1.64945,1.6508,1392440000.0
2009-01-15 19:05:00,1.65085,1.6541,1.64995,1.65275,1082000000.0
2009-01-15 19:10:00,1.65275,1.6546,1.6521,1.65365,899800000.0
2009-01-15 19:15:00,1.65375,1.65465,1.65075,1.65215,658200000.0
2009-01-15 19:20:00,1.65205,1.6522,1.64895,1.6492,517600000.0
2009-01-15 19:25:00,1.64965,1.65025,1.6488,1.64995,581000000.0
2009-01-15 19:30:00,1.65005,1.65135,1.6489,1.65005,550800000.0
2009-01-15 19:35:00,1.6501,1.6506,1.6493,1.65035,412000000.0
2009-01-15 19:40:00,1.65035,1.652,1.64985,1.6502,589800000.0
2009-01-15 19:45:00,1.6501,1.6505,1.6487,1.64895,535200000.0
2009-01-15 19:50:00,1.64885,1.6507,1.64695,1.6474,813600000.0
2009-01-15 19:55:00,1.64735,1.64785,1.64485,1.6459,578400000.0
2009-01-15 20:00:00,1.64585,1.64895,1.6457,1.64825,642800000.0
2009-01-15 20:05:00,1.64845,1.64865,1.64715,1.6476,384000000.0
2009-01-15 20:10:00,1.64765,1.65015,1.6474,1.65015,561400000.0
2009-01-15 20:15:00,1.65015,1.6508,1.64875,1.6497,541000000.0
2009-01-15 20:20:00,1.6497,1.65065,1.6492,1.6496,1269000000.0
2009-01-15 20:25:00,1.6497,1.6499,1.6491,1.6494,730200000.0
2009-01-15 20:30:00,1.6494,1.64995,1.64805,1.64935,572600000.0
2009-01-15 20:35:00,1.64925,1.65055,1.6489,1.6495,661600000.0
2009-01-15 20:40:00,1.6495,1.6504,1.6488,1.64965,671400000.0
2009-01-15 20:45:00,1.6496,1.6501,1.6479,1.6497,782200000.0
2009-01-15 20:50:00,1.6496,1.64985,1.6478,1.64875,921000000.0
2009-01-15 20:55:00,1.6487,1.6507,1.6485,1.6487,901200000.0
2009-01-15 21:00:00,1.6487,1.64965,1.64765,1.648,872600000.0
2009-01-15 21:05:00,1.648,1.6492,1.6475,1.6478,880800000.0
2009-01-15 21:10:00,1.6478,1.64865,1.64695,1.64805,753800000.0
2009-01-15 21:15:00,1.64795,1.649,1.6477,1.6489,736000000.0
2009-01-15 21:20:00,1.6489,1.6492,1.647,1.64755,1259600000.0
2009-01-15 21:25:00,1.64745,1.6487,1.64675,1.64705,1428800000.0
2009-01-15 21:30:00,1.64715,1.65045,1.64635,1.64935,985800000.0
2009-01-15 21:35:00,1.64925,1.6502,1.6481,1.65,690600000.0
2009-01-15 21:40:00,1.64985,1.64985,1.6434,1.64615,931000000.0
2009-01-15 21:45:00,1.64605,1.64705,1.64475,1.64565,748200000.0
2009-01-15 21:50:00,1.64565,1.64695,1.64485,1.6465,913200000.0
2009-01-15 21:55:00,1.6465,1.6474,1.64495,1.64605,813200000.0
2009-01-15 22:00:00,1.64605,1.6466,1.64405,1.6452,941000000.0
2009-01-15 22:05:00,1.6451,1.64655,1.6446,1.64655,913400000.0
2009-01-15 22:10:00,1.64645,1.64755,1.64535,1.64615,717200000.0
2009-01-15 22:15:00,1.64605,1.64725,1.64535,1.6464,620800000.0
2009-01-15 22:20:00,1.6464,1.6468,1.64525,1.64535,550600000.0
2009-01-15 22:25:00,1.6451,1.64535,1.64345,1.64455,685000000.0
2009-01-15 22:30:00,1.6443,1.6443,1.6424,1.64355,712800000.0
2009-01-15 22:35:00,1.64345,1.6445,1.64265,1.64395,646800000.0
2009-01-15 22:40:00,1.6443,1.6452,1.6436,1.64475,475800000.0
2009-01-15 22:45:00,1.64475,1.64585,1.64345,1.644,569200000.0
2009-01-15 22:50:00,1.644,1.64555,1.6429,1.64515,505400000.0
2009-01-15 22:55:00,1.6451,1.6463,1.6439,1.64595,541000000.0
2009-01-15 23:00:00,1.64595,1.6472,1.64485,1.64545,465400000.0
2009-01-15 23:05:00,1.64535,1.64695,1.6447,1.64625,327000000.0
2009-01-15 23:10:00,1.6463,1.6475,1.64625,1.6467,190200000.0
2009-01-15 23:15:00,1.6467,1.6471,1.64625,1.6467,276800000.0
2009-01-15 23:20:00,1.6467,1.6468,1.64605,1.64635,114600000.0
2009-01-15 23:25:00,1.6459,1.64635,1.6449,1.645,312800000.0
2009-01-15 23:30:00,1.645,1.6455,1.6439,1.6453,252400000.0
2009-01-15 23:35:00,1.64535,1.6458,1.64395,1.6458,252100000.0
2009-01-15 23:40:00,1.6459,1.64685,1.6455,1.64615,386000000.0
2009-01-15 23:45:00,1.64615,1.6468,1.64425,1.64425,289000000.0
2009-01-15 23:50:00,1.6439,1.64465,1.6438,1.64465,215600000.0
2009-01-15 23:55:00,1.64455,1.6449,1.6428,1.6428,391800000.0
2009-01-16 00:00:00,1.6428,1.64285,1.64025,1.6413,173700000.0
2009-01-16 00:05:00,1.64135,1.64395,1.6402,1.64385,671000000.0
2009-01-16 00:10:00,1.64385,1.6465,1.64295,1.64605,266800000.0
2009-01-16 00:15:00,1.6461,1.6461,1.6441,1.64535,186000000.0
2009-01-16 00:20:00,1.64545,1.6466,1.6448,1.6456,256400000.0
2009-01-16 00:25:00,1.6456,1.6471,1.6454,1.64635,311800000.0
2009-01-16 00:30:00,1.6463,1.6468,1.6452,1.6452,421600000.0
2009-01-16 00:35:00,1.6452,1.64665,1.6451,1.6463,166400000.0
2009-01-16 00:40:00,1.6461,1.64645,1.6455,1.6455,126200000.0
2009-01-16 00:45:00,1.6455,1.647,1.645,1.64645,256200000.0
2009-01-16 00:50:00,1.64645,1.647,1.6459,1.64675,435000000.0
2009-01-16 00:55:00,1.64675,1.64675,1.64555,1.6457,271400000.0
2009-01-16 01:00:00,1.6457,1.64645,1.64545,1.6463,131000000.0
2009-01-16 01:05:00,1.64635,1.6473,1.64625,1.64665,203800000.0
2009-01-16 01:10:00,1.6466,1.6469,1.6462,1.64665,194000000.0
2009-01-16 01:15:00,1.6463,1.64655,1.64545,1.64575,196400000.0
2009-01-16 01:20:00,1.6456,1.64595,1.6455,1.64565,97600000.0
2009-01-16 01:25:00,1.6457,1.6482,1.6457,1.64615,44000000.0
2009-01-16 01:30:00,1.64605,1.6473,1.64585,1.64635,136000000.0
2009-01-16 01:35:00,1.64645,1.6472,1.64565,1.64595,145200000.0
2009-01-16 01:40:00,1.6459,1.64765,1.64555,1.64745,176400000.0
2009-01-16 01:45:00,1.6474,1.6485,1.64705,1.6472,197000000.0
2009-01-16 01:50:00,1.6471,1.64755,1.64665,1.64675,142600000.0
2009-01-16 01:55:00,1.6469,1.6476,1.6455,1.64675,452800000.0
2009-01-16 02:00:00,1.64685,1.6484,1.64665,1.6475,604500000.0
2009-01-16 02:05:00,1.6475,1.64855,1.6473,1.648,626400000.0
2009-01-16 02:10:00,1.64805,1.64855,1.64765,1.64805,547400000.0
2009-01-16 02:15:00,1.64805,1.64845,1.64775,1.64805,413200000.0
2009-01-16 02:20:00,1.64815,1.64895,1.6479,1.64855,612600000.0
2009-01-16 02:25:00,1.64845,1.64855,1.64685,1.64685,723400000.0
2009-01-16 02:30:00,1.647,1.64705,1.646,1.64655,462200000.0
2009-01-16 02:35:00,1.64655,1.64665,1.6459,1.6463,394800000.0
2009-01-16 02:40:00,1.6464,1.6485,1.6464,1.6471,483000000.0
2009-01-16 02:45:00,1.64735,1.64735,1.6461,1.64635,346600000.0
2009-01-16 02:50:00,1.64635,1.64655,1.6457,1.64595,437400000.0
2009-01-16 02:55:00,1.64595,1.64635,1.6449,1.64525,443800000.0
2009-01-16 03:00:00,1.6453,1.6465,1.6452,1.64625,186000000.0
2009-01-16 03:05:00,1.64625,1.64665,1.6461,1.64655,179400000.0
2009-01-16 03:10:00,1.64655,1.64805,1.64605,1.64805,226800000.0
2009-01-16 03:15:00,1.64795,1.64805,1.64695,1.6476,359000000.0
2009-01-16 03:20:00,1.6476,1.64775,1.6457,1.64655,503200000.0
2009-01-16 03:25:00,1.6468,1.64735,1.6465,1.64665,423400000.0
2009-01-16 03:30:00,1.64665,1.64795,1.6463,1.6469,747600000.0
2009-01-16 03:35:00,1.64665,1.6477,1.64645,1.6475,590600000.0
2009-01-16 03:40:00,1.64755,1.6479,1.64505,1.6458,917600000.0
2009-01-16 03:45:00,1.64595,1.64665,1.6453,1.64635,611400000.0
2009-01-16 03:50:00,1.6464,1.64745,1.64405,1.6453,792600000.0
2009-01-16 03:55:00,1.6454,1.64675,1.64455,1.64465,932600000.0
2009-01-16 04:00:00,1.64465,1.6454,1.64415,1.6454,494200000.0
2009-01-16 04:05:00,1.64545,1.64605,1.64375,1.6445,366200000.0
2009-01-16 04:10:00,1.64445,1.64545,1.6439,1.64495,417400000.0
2009-01-16 04:15:00,1.64515,1.6473,1.64475,1.64625,628800000.0
2009-01-16 04:20:00,1.64625,1.64655,1.64485,1.6452,303000000.0
2009-01-16 04:25:00,1.6455,1.64645,1.6454,1.6462,174800000.0
2009-01-16 04:30:00,1.64615,1.64705,1.64585,1.6467,112400000.0
2009-01-16 04:35:00,1.64665,1.647,1.64555,1.6461,528400000.0
2009-01-16 04:40:00,1.6461,1.64665,1.6455,1.64565,496200000.0
2009-01-16 04:45:00,1.64565,1.64625,1.64555,1.64595,259600000.0
2009-01-16 04:50:00,1.646,1.6464,1.64565,1.64575,458000000.0
2009-01-16 04:55:00,1.6457,1.64785,1.6456,1.6471,576600000.0
2009-01-16 05:00:00,1.64685,1.64765,1.6454,1.64605,557600000.0
2009-01-16 05:05:00,1.64615,1.64765,1.6455,1.64665,1208200000.0
2009-01-16 05:10:00,1.64665,1.64745,1.64635,1.64735,703400000.0
2009-01-16 05:15:00,1.64735,1.6474,1.6465,1.64665,604400000.0
2009-01-16 05:20:00,1.6466,1.6469,1.6462,1.64665,713600000.0
2009-01-16 05:25:00,1.6466,1.6478,1.6465,1.6474,242800000.0
2009-01-16 05:30:00,1.6475,1.6507,1.6473,1.6493,617000000.0
2009-01-16 05:35:00,1.6494,1.64985,1.6487,1.64905,424000000.0
2009-01-16 05:40:00,1.6491,1.64915,1.64765,1.6484,657400000.0
2009-01-16 05:45:00,1.64835,1.64935,1.6479,1.6481,567800000.0
2009-01-16 05:50:00,1.64805,1.64885,1.64695,1.64775,1224000000.0
2009-01-16 05:55:00,1.64785,1.64795,1.6468,1.6471,368200000.0
2009-01-16 06:00:00,1.64735,1.6479,1.64675,1.64785,329600000.0
2009-01-16 06:05:00,1.64785,1.64795,1.6465,1.64695,400200000.0
2009-01-16 06:10:00,1.647,1.6471,1.64645,1.64645,392200000.0
2009-01-16 06:15:00,1.64655,1.64775,1.64615,1.6476,656800000.0
2009-01-16 06:20:00,1.6476,1.6476,1.64685,1.64685,569200000.0
2009-01-16 06:25:00,1.64685,1.6476,1.64665,1.64675,471800000.0
2009-01-16 06:30:00,1.64675,1.64675,1.64585,1.64605,275000000.0
2009-01-16 06:35:00,1.64585,1.6463,1.64545,1.6458,593800000.0
2009-01-16 06:40:00,1.64575,1.64635,1.6454,1.64635,404600000.0
2009-01-16 06:45:00,1.6464,1.6464,1.6454,1.64565,525400000.0
2009-01-16 06:50:00,1.64565,1.64635,1.64565,1.64625,667200000.0
2009-01-16 06:55:00,1.64625,1.64645,1.64555,1.64615,332600000.0
2009-01-16 07:00:00,1.6463,1.64725,1.6459,1.646,442800000.0
2009-01-16 07:05:00,1.6455,1.6461,1.6455,1.6459,184400000.0
2009-01-16 07:10:00,1.64595,1.6468,1.6454,1.6455,346000000.0
2009-01-16 07:15:00,1.6455,1.64555,1.6455,1.64555,388000000.0
2009-01-16 07:20:00,1.64545,1.64595,1.6454,1.6455,361200000.0
2009-01-16 07:25:00,1.6455,1.6455,1.6445,1.64545,503400000.0
2009-01-16 07:30:00,1.64545,1.64625,1.64495,1.64625,419000000.0
2009-01-16 07:35:00,1.64635,1.64635,1.6447,1.6447,295200000.0
2009-01-16 07:40:00,1.6449,1.6471,1.6449,1.64685,507800000.0
2009-01-16 07:45:00,1.6469,1.6481,1.64685,1.6478,479400000.0
2009-01-16 07:50:00,1.6478,1.6488,1.64765,1.64785,632800000.0
2009-01-16 07:55:00,1.64775,1.64795,1.6461,1.64625,299200000.0
2009-01-16 08:00:00,1.64625,1.64795,1.6458,1.6471,540000000.0
2009-01-16 08:05:00,1.64715,1.6476,1.64675,1.647,268600000.0
2009-01-16 08:10:00,1.64705,1.64745,1.6466,1.64695,117200000.0
2009-01-16 08:15:00,1.64695,1.64735,1.64615,1.64715,188400000.0
2009-01-16 08:20:00,1.6472,1.65105,1.647,1.6509,538400000.0
2009-01-16 08:25:00,1.6509,1.6523,1.65055,1.65125,857200000.0
2009-01-16 08:30:00,1.65125,1.65215,1.64945,1.64965,711800000.0
2009-01-16 08:35:00,1.6498,1.65015,1.6477,1.6478,605200000.0
2009-01-16 08:40:00,1.64785,1.64895,1.64725,1.6485,490000000.0
2009-01-16 08:45:00,1.6485,1.6496,1.64615,1.64645,433200000.0
2009-01-16 08:50:00,1.64645,1.64835,1.64565,1.6478,597600000.0
2009-01-16 08:55:00,1.6478,1.6482,1.6459,1.64775,845600000.0
2009-01-16 09:00:00,1.6478,1.6481,1.6443,1.6455,702800000.0
2009-01-16 09:05:00,1.64565,1.6459,1.6434,1.64545,937200000.0
2009-01-16 09:10:00,1.64535,1.6467,1.6444,1.64585,556600000.0
2009-01-16 09:15:00,1.6459,1.6467,1.64095,1.64115,805400000.0
2009-01-16 09:20:00,1.64115,1.6446,1.6405,1.6442,817000000.0
2009-01-16 09:25:00,1.64395,1.6442,1.64095,1.64285,897399999.0
2009-01-16 09:30:00,1.6427,1.64335,1.64045,1.64155,984200000.0
2009-01-16 09:35:00,1.6416,1.6428,1.6401,1.6421,778400000.0
2009-01-16 09:40:00,1.6421,1.64395,1.64105,1.6432,911700000.0
2009-01-16 09:45:00,1.64325,1.6437,1.64245,1.6426,1072200000.0
2009-01-16 09:50:00,1.6425,1.6439,1.64245,1.6437,1135000000.0
2009-01-16 09:55:00,1.6437,1.64375,1.64245,1.64245,1582200000.0
2009-01-16 10:00:00,1.6481,1.6485,1.6414,1.6434,6284000102.0
2009-01-16 10:05:00,1.6434,1.64365,1.6422,1.64295,537400000.0
2009-01-16 10:10:00,1.6429,1.64475,1.6405,1.64215,4052000119.0
2009-01-16 10:15:00,1.64215,1.6444,1.6407,1.6424,2953200000.0
2009-01-16 10:20:00,1.6424,1.64465,1.6398,1.64365,1935899998.0
2009-01-16 10:25:00,1.6438,1.6449,1.6427,1.6442,884800000.0
2009-01-16 10:30:00,1.6444,1.64475,1.64255,1.64395,727600000.0
2009-01-16 10:35:00,1.6439,1.6448,1.64315,1.6436,805600000.0
2009-01-16 10:40:00,1.6436,1.64615,1.64355,1.6456,830300000.0
2009-01-16 10:45:00,1.64565,1.6457,1.64215,1.6435,1919199997.0
2009-01-16 10:50:00,1.6434,1.64475,1.64225,1.64235,990200000.0
2009-01-16 10:55:00,1.64235,1.6489,1.6411,1.64845,2467099997.0
2009-01-16 11:00:00,1.64845,1.64845,1.642,1.64675,2121799999.0
2009-01-16 11:05:00,1.6469,1.6486,1.6451,1.6465,1474200000.0
2009-01-16 11:10:00,1.6467,1.64805,1.6431,1.6447,1049000000.0
2009-01-16 11:15:00,1.64465,1.64515,1.64325,1.6436,819400000.0
2009-01-16 11:20:00,1.6436,1.64695,1.64235,1.64425,1200400000.0
2009-01-16 11:25:00,1.6441,1.64575,1.64375,1.64435,1004200000.0
2009-01-16 11:30:00,1.6443,1.64645,1.64335,1.6462,952200000.0
2009-01-16 11:35:00,1.646,1.64685,1.64395,1.6452,1596999981.0
2009-01-16 11:40:00,1.6453,1.6473,1.64505,1.6465,974400000.0
2009-01-16 11:45:00,1.6466,1.64765,1.64495,1.64595,1467999999.0
2009-01-16 11:50:00,1.64625,1.6469,1.64265,1.64525,2985299999.0
2009-01-16 11:55:00,1.64525,1.6454,1.64255,1.645,1108800000.0
2009-01-16 12:00:00,1.64475,1.64685,1.64385,1.64465,945600000.0
2009-01-16 12:05:00,1.64435,1.64545,1.64295,1.64415,815000000.0
2009-01-16 12:10:00,1.6443,1.6443,1.6411,1.6431,639600000.0
2009-01-16 12:15:00,1.64325,1.6459,1.64255,1.64525,815200000.0
2009-01-16 12:20:00,1.64515,1.64695,1.6432,1.64355,1356200000.0
2009-01-16 12:25:00,1.64355,1.64495,1.64255,1.64325,1306000000.0
2009-01-16 12:30:00,1.64335,1.6442,1.6428,1.644,1183800000.0
2009-01-16 12:35:00,1.6441,1.64605,1.64315,1.64325,1184000000.0
2009-01-16 12:40:00,1.64315,1.64365,1.64255,1.6431,826800000.0
2009-01-16 12:45:00,1.6431,1.644,1.63605,1.6386,982200000.0
2009-01-16 12:50:00,1.63855,1.6422,1.63805,1.6405,1051000000.0
2009-01-16 12:55:00,1.6406,1.64135,1.6395,1.6408,875800000.0
2009-01-16 13:00:00,1.6408,1.6417,1.6373,1.6401,1147200000.0
2009-01-16 13:05:00,1.6401,1.6429,1.63745,1.63755,1032800000.0
2009-01-16 13:10:00,1.63765,1.6407,1.6347,1.63875,1363000000.0
2009-01-16 13:15:00,1.63875,1.6401,1.63535,1.63805,1305400000.0
2009-01-16 13:20:00,1.63805,1.6406,1.63705,1.6395,1277800000.0
2009-01-16 13:25:00,1.6396,1.6414,1.6394,1.6411,565000000.0
2009-01-16 13:30:00,1.6411,1.6421,1.64055,1.6415,1089200000.0
2009-01-16 13:35:00,1.64145,1.6423,1.64115,1.6423,775400000.0
2009-01-16 13:40:00,1.64215,1.6424,1.63955,1.64065,912400000.0
2009-01-16 13:45:00,1.6406,1.6424,1.63715,1.64225,1492800000.0
2009-01-16 13:50:00,1.64215,1.6427,1.64055,1.64085,1321200000.0
2009-01-16 13:55:00,1.64095,1.64205,1.63775,1.63955,1526600000.0
2009-01-16 14:00:00,1.63945,1.6418,1.63935,1.6406,883000000.0
2009-01-16 14:05:00,1.64065,1.6428,1.6406,1.64275,665000000.0
2009-01-16 14:10:00,1.6428,1.64335,1.6414,1.64255,905200000.0
2009-01-16 14:15:00,1.64265,1.643,1.64095,1.6414,880200000.0
2009-01-16 14:20:00,1.64135,1.64215,1.6407,1.64205,590800000.0
2009-01-16 14:25:00,1.64185,1.64225,1.6411,1.64135,446000000.0
2009-01-16 14:30:00,1.64085,1.6422,1.64035,1.64165,1306200000.0
2009-01-16 14:35:00,1.64145,1.6425,1.64075,1.6419,941600000.0
2009-01-16 14:40:00,1.6419,1.6429,1.6414,1.6428,515600000.0
2009-01-16 14:45:00,1.64275,1.6442,1.64135,1.6415,737200000.0
2009-01-16 14:50:00,1.6415,1.6423,1.6398,1.6401,574400000.0
2009-01-16 14:55:00,1.64015,1.64175,1.64,1.6402,723200000.0
2009-01-16 15:00:00,1.64015,1.6425,1.64015,1.6418,969000000.0
2009-01-16 15:05:00,1.64175,1.6426,1.64105,1.64125,607800000.0
2009-01-16 15:10:00,1.64125,1.64285,1.6408,1.64245,681800000.0
2009-01-16 15:15:00,1.64235,1.6443,1.6422,1.6441,732800000.0
2009-01-16 15:20:00,1.6441,1.6488,1.64395,1.6488,907400000.0
2009-01-16 15:25:00,1.6488,1.6496,1.6478,1.64825,857200000.0
2009-01-16 15:30:00,1.6477,1.64945,1.64665,1.6489,970400000.0
2009-01-16 15:35:00,1.64905,1.64945,1.64825,1.64915,814400000.0
2009-01-16 15:40:00,1.64915,1.65225,1.64875,1.65165,933200000.0
2009-01-16 15:45:00,1.6517,1.65275,1.65075,1.65125,970600000.0
2009-01-16 15:50:00,1.6512,1.6517,1.65,1.65015,918000000.0
2009-01-16 15:55:00,1.6502,1.652,1.6501,1.6512,968400000.0
2009-01-16 16:00:00,1.65115,1.6531,1.64995,1.6502,1164440000.0
2009-01-16 16:05:00,1.6504,1.6513,1.64775,1.64805,1050200000.0
2009-01-16 16:10:00,1.64805,1.6506,1.64725,1.64765,882800000.0
2009-01-16 16:15:00,1.6476,1.64905,1.6462,1.64705,848600000.0
2009-01-16 16:20:00,1.647,1.64825,1.6451,1.6456,888800000.0
2009-01-16 16:25:00,1.64565,1.6462,1.64485,1.6452,850400000.0
2009-01-16 16:30:00,1.6452,1.6474,1.64475,1.64575,1074400000.0
2009-01-16 16:35:00,1.64565,1.6464,1.6418,1.643,1412800000.0
2009-01-16 16:40:00,1.64295,1.6452,1.6425,1.6444,1503000000.0
2009-01-16 16:45:00,1.64455,1.6452,1.64305,1.6442,869640000.0
2009-01-16 16:50:00,1.64405,1.6442,1.64155,1.6429,917600000.0
2009-01-16 16:55:00,1.6429,1.6434,1.64085,1.6429,992000000.0
2009-01-16 17:00:00,1.64285,1.643,1.63985,1.64125,1031000000.0
2009-01-16 17:05:00,1.6412,1.6453,1.6403,1.64435,1133500000.0
2009-01-16 17:10:00,1.64435,1.64495,1.64155,1.64175,1214000000.0
2009-01-16 17:15:00,1.64165,1.64335,1.6407,1.64335,1080400000.0
2009-01-16 17:20:00,1.6434,1.6457,1.6426,1.6437,1076400000.0
2009-01-16 17:25:00,1.64375,1.64485,1.6416,1.6426,1002600000.0
2009-01-16 17:30:00,1.64265,1.64265,1.63985,1.64165,790600000.0
2009-01-16 17:35:00,1.64155,1.64185,1.63985,1.64055,832600000.0
2009-01-16 17:40:00,1.64065,1.64325,1.6402,1.64325,964200000.0
2009-01-16 17:45:00,1.64325,1.64625,1.64305,1.64605,833600000.0
2009-01-16 17:50:00,1.6461,1.6524,1.6457,1.6517,1094600000.0
2009-01-16 17:55:00,1.65185,1.65435,1.6494,1.65355,1023800000.0
2009-01-16 18:00:00,1.65345,1.6538,1.65045,1.65165,886000000.0
2009-01-16 18:05:00,1.65165,1.65345,1.65015,1.65325,780000000.0
2009-01-16 18:10:00,1.6532,1.6549,1.65215,1.65435,852400000.0
2009-01-16 18:15:00,1.65435,1.65575,1.65385,1.65435,880800000.0
2009-01-16 18:20:00,1.6544,1.65565,1.6531,1.65355,1039000000.0
2009-01-16 18:25:00,1.65355,1.6554,1.6525,1.6548,661400000.0
2009-01-16 18:30:00,1.6549,1.65605,1.65365,1.6549,738600000.0
2009-01-16 18:35:00,1.65485,1.65565,1.65355,1.65515,937800000.0
2009-01-16 18:40:00,1.6551,1.65915,1.65485,1.65765,1058600000.0
2009-01-16 18:45:00,1.6576,1.65915,1.65725,1.65795,872800000.0
2009-01-16 18:50:00,1.65795,1.6611,1.65765,1.6611,739200000.0
2009-01-16 18:55:00,1.6612,1.6639,1.6597,1.6607,1806000000.0
2009-01-16 19:00:00,1.6605,1.6617,1.6589,1.66125,1310400000.0
2009-01-16 19:05:00,1.66125,1.66325,1.66065,1.66065,944000000.0
2009-01-16 19:10:00,1.66065,1.6615,1.6595,1.66035,745000000.0
2009-01-16 19:15:00,1.66035,1.6605,1.65825,1.6594,769600000.0
2009-01-16 19:20:00,1.65925,1.66265,1.65915,1.65945,949400000.0
2009-01-16 19:25:00,1.6595,1.66235,1.6593,1.66145,764600000.0
2009-01-16 19:30:00,1.66145,1.66465,1.6606,1.6635,955800000.0
2009-01-16 19:35:00,1.6633,1.6636,1.6597,1.66075,833000000.0
2009-01-16 19:40:00,1.66085,1.66175,1.6599,1.66025,758200000.0
2009-01-16 19:45:00,1.66025,1.66125,1.6601,1.66095,692600000.0
2009-01-16 19:50:00,1.66095,1.6611,1.65755,1.65775,617400000.0
2009-01-16 19:55:00,1.65785,1.6584,1.65675,1.65695,629000000.0
2009-01-16 20:00:00,1.65685,1.6581,1.65455,1.65455,426200000.0
2009-01-16 20:05:00,1.6547,1.65555,1.65445,1.65525,363200000.0
2009-01-16 20:10:00,1.6553,1.65735,1.65525,1.6566,551600000.0
2009-01-16 20:15:00,1.65665,1.65745,1.65575,1.65715,657600000.0
2009-01-16 20:20:00,1.6572,1.6572,1.65555,1.65555,493400000.0
2009-01-16 20:25:00,1.65575,1.6567,1.65555,1.65645,256200000.0
2009-01-16 20:30:00,1.6563,1.6576,1.65625,1.6572,629200000.0
2009-01-16 20:35:00,1.65725,1.65725,1.6562,1.65665,627800000.0
2009-01-16 20:40:00,1.6567,1.6568,1.65505,1.65545,595000000.0
2009-01-16 20:45:00,1.65545,1.6566,1.6546,1.6565,402600000.0
2009-01-16 20:50:00,1.6566,1.65725,1.65555,1.65725,376600000.0
2009-01-16 20:55:00,1.65725,1.6579,1.65665,1.6578,354200000.0
2009-01-16 21:00:00,1.6578,1.65785,1.65515,1.65565,432800000.0
2009-01-16 21:05:00,1.6555,1.65645,1.6539,1.65465,712000000.0
2009-01-16 21:10:00,1.6545,1.6558,1.6543,1.6548,607200000.0
2009-01-16 21:15:00,1.6548,1.65595,1.6545,1.65595,669000000.0
2009-01-16 21:20:00,1.6558,1.65615,1.6548,1.6557,558800000.0
2009-01-16 21:25:00,1.6557,1.6563,1.6552,1.656,478800000.0
2009-01-16 21:30:00,1.65605,1.65685,1.6555,1.65655,588000000.0
2009-01-16 21:35:00,1.6568,1.65985,1.65665,1.6587,490600000.0
2009-01-16 21:40:00,1.6587,1.6592,1.6574,1.65765,350200000.0
2009-01-16 21:45:00,1.65775,1.6596,1.65775,1.6593,511000000.0
2009-01-16 21:50:00,1.65945,1.6608,1.6587,1.66075,464000000.0
2009-01-16 21:55:00,1.66075,1.6609,1.6598,1.6603,397400000.0
2009-01-16 22:00:00,1.66005,1.661,1.6581,1.6584,403200000.0
2009-01-16 22:05:00,1.6583,1.65995,1.65805,1.6587,351400000.0
2009-01-16 22:10:00,1.6587,1.65995,1.65755,1.6577,347000000.0
2009-01-16 22:15:00,1.6577,1.6577,1.6571,1.6574,164000000.0
2009-01-16 22:20:00,1.65755,1.65805,1.6562,1.6568,311800000.0
2009-01-16 22:25:00,1.65675,1.659,1.65665,1.65795,354200000.0
2009-01-16 22:30:00,1.6579,1.65905,1.6576,1.659,236000000.0
2009-01-16 22:35:00,1.65905,1.6598,1.65815,1.65965,209600000.0
2009-01-16 22:40:00,1.6596,1.6597,1.6587,1.6588,133800000.0
2009-01-16 22:45:00,1.6588,1.65905,1.65835,1.6588,120800000.0
2009-01-16 22:50:00,1.6588,1.6588,1.6573,1.6588,242800000.0
2009-01-16 22:55:00,1.65865,1.65865,1.65765,1.65835,424800000.0
2009-01-16 23:00:00,1.65835,1.65915,1.65795,1.659,294800000.0
2009-01-16 23:05:00,1.659,1.6609,1.65895,1.6606,330400000.0
2009-01-16 23:10:00,1.66065,1.66125,1.66015,1.6608,446800000.0
2009-01-16 23:15:00,1.66075,1.6613,1.65945,1.6596,368000000.0
2009-01-16 23:20:00,1.65955,1.66095,1.65775,1.6583,256600000.0
2009-01-16 23:25:00,1.65835,1.65875,1.65655,1.65655,299800000.0
2009-01-16 23:30:00,1.65655,1.65685,1.65525,1.6558,370000000.0
2009-01-16 23:35:00,1.6557,1.6562,1.65525,1.6557,229600000.0
2009-01-16 23:40:00,1.6556,1.6561,1.6551,1.65535,173000000.0
2009-01-16 23:45:00,1.6553,1.6553,1.65195,1.65345,391200000.0
2009-01-16 23:50:00,1.65345,1.65345,1.65345,1.65345,412800000.0
2009-01-16 23:55:00,1.65345,1.65345,1.6482,1.6482,290200000.0
2009-01-19 00:00:00,1.65775,1.65785,1.65775,1.65785,3200000.0
2009-01-19 00:05:00,1.658,1.658,1.65745,1.6578,32000000.0
2009-01-19 00:10:00,1.65785,1.6587,1.6578,1.6584,83200000.0
2009-01-19 00:15:00,1.6585,1.65865,1.65815,1.65815,32000000.0
2009-01-19 00:20:00,1.6568,1.6585,1.6567,1.65755,124800000.0
2009-01-19 00:25:00,1.6574,1.6584,1.6561,1.65705,68200000.0
2009-01-19 00:30:00,1.65705,1.65805,1.6552,1.6563,103900000.0
2009-01-19 00:35:00,1.6563,1.657,1.6548,1.6568,71600000.0
2009-01-19 00:40:00,1.6567,1.65695,1.6526,1.65365,459600000.0
2009-01-19 00:45:00,1.65365,1.6546,1.65085,1.652,548400000.0
2009-01-19 00:50:00,1.652,1.6525,1.65145,1.6516,403000000.0
2009-01-19 00:55:00,1.6516,1.65325,1.65115,1.65215,344600000.0
2009-01-19 01:00:00,1.65215,1.6537,1.65195,1.65255,198600000.0
2009-01-19 01:05:00,1.65255,1.65365,1.6518,1.6529,262200000.0
2009-01-19 01:10:00,1.6529,1.65485,1.65215,1.65485,267400000.0
2009-01-19 01:15:00,1.65485,1.65655,1.6545,1.65535,554600000.0
2009-01-19 01:20:00,1.65525,1.65605,1.65505,1.6554,233200000.0
2009-01-19 01:25:00,1.65525,1.6563,1.65525,1.65595,188200000.0
2009-01-19 01:30:00,1.65595,1.65595,1.6544,1.6547,265000000.0
2009-01-19 01:35:00,1.6547,1.65555,1.65445,1.65535,274600000.0
2009-01-19 01:40:00,1.6553,1.6559,1.6544,1.6551,330600000.0
2009-01-19 01:45:00,1.6553,1.6553,1.65315,1.6536,308800000.0
2009-01-19 01:50:00,1.6536,1.6543,1.6529,1.65335,342400000.0
2009-01-19 01:55:00,1.65335,1.65535,1.65325,1.65445,240200000.0
2009-01-19 02:00:00,1.65445,1.65505,1.65405,1.6546,283400000.0
2009-01-19 02:05:00,1.6545,1.6568,1.6545,1.6567,492200000.0
2009-01-19 02:10:00,1.6566,1.6572,1.65525,1.6555,342800000.0
2009-01-19 02:15:00,1.6555,1.656,1.65455,1.65545,338400000.0
2009-01-19 02:20:00,1.6557,1.65585,1.6531,1.6545,279800000.0
2009-01-19 02:25:00,1.6544,1.65445,1.6537,1.65395,168200000.0
2009-01-19 02:30:00,1.65385,1.6555,1.6536,1.65425,343400000.0
2009-01-19 02:35:00,1.65425,1.6557,1.6539,1.6541,207200000.0
2009-01-19 02:40:00,1.65425,1.65495,1.6533,1.6534,273400000.0
2009-01-19 02:45:00,1.65315,1.65445,1.65255,1.6543,431800000.0
2009-01-19 02:50:00,1.6543,1.6569,1.65365,1.65565,553600000.0
2009-01-19 02:55:00,1.65575,1.65785,1.6549,1.65785,557600000.0
2009-01-19 03:00:00,1.65785,1.65785,1.6548,1.6561,396000000.0
2009-01-19 03:05:00,1.6561,1.65695,1.6549,1.6549,413200000.0
2009-01-19 03:10:00,1.6549,1.6563,1.6529,1.6534,423400000.0
2009-01-19 03:15:00,1.65325,1.6546,1.65205,1.6527,383600000.0
2009-01-19 03:20:00,1.6527,1.65405,1.6523,1.65395,322400000.0
2009-01-19 03:25:00,1.6539,1.65465,1.65345,1.6545,223400000.0
2009-01-19 03:30:00,1.6547,1.65515,1.6547,1.6548,112000000.0
2009-01-19 03:35:00,1.65475,1.6548,1.65335,1.6541,195200000.0
2009-01-19 03:40:00,1.654,1.65515,1.6534,1.6549,169800000.0
2009-01-19 03:45:00,1.6551,1.65525,1.65365,1.6547,236400000.0
2009-01-19 03:50:00,1.6547,1.6559,1.6543,1.65435,149200000.0
2009-01-19 03:55:00,1.65435,1.656,1.65395,1.65525,258200000.0
2009-01-19 04:00:00,1.6553,1.65605,1.6548,1.6549,232200000.0
2009-01-19 04:05:00,1.6549,1.65495,1.65405,1.65425,254000000.0
2009-01-19 04:10:00,1.65445,1.6556,1.65445,1.6553,158400000.0
2009-01-19 04:15:00,1.65525,1.65525,1.65305,1.654,343000000.0
2009-01-19 04:20:00,1.654,1.65425,1.6536,1.6537,179800000.0
2009-01-19 04:25:00,1.6537,1.6544,1.653,1.65415,191000000.0
2009-01-19 04:30:00,1.6541,1.6541,1.6531,1.6535,196600000.0
2009-01-19 04:35:00,1.65355,1.6549,1.652,1.6537,230200000.0
2009-01-19 04:40:00,1.65335,1.6536,1.65235,1.65235,150200000.0
2009-01-19 04:45:00,1.65235,1.6528,1.65195,1.6523,242200000.0
2009-01-19 04:50:00,1.65235,1.653,1.65215,1.6526,130600000.0
2009-01-19 04:55:00,1.6526,1.6535,1.6525,1.65325,174600000.0
2009-01-19 05:00:00,1.65335,1.65425,1.65285,1.65395,239800000.0
2009-01-19 05:05:00,1.654,1.65605,1.6538,1.6549,248000000.0
2009-01-19 05:10:00,1.6549,1.6552,1.6544,1.6552,322000000.0
2009-01-19 05:15:00,1.655,1.6564,1.655,1.65555,352800000.0
2009-01-19 05:20:00,1.65555,1.6563,1.65545,1.6559,253000000.0
2009-01-19 05:25:00,1.6559,1.6565,1.6551,1.65625,357600000.0
2009-01-19 05:30:00,1.65635,1.6576,1.65615,1.6567,395200000.0
2009-01-19 05:35:00,1.65675,1.6572,1.65545,1.6562,386000000.0
2009-01-19 05:40:00,1.65615,1.65695,1.65615,1.6567,310400000.0
2009-01-19 05:45:00,1.65665,1.65775,1.6562,1.65625,324600000.0
2009-01-19 05:50:00,1.65615,1.65625,1.6552,1.6555,260000000.0
2009-01-19 05:55:00,1.65545,1.65655,1.6553,1.6563,229200000.0
2009-01-19 06:00:00,1.6564,1.65655,1.65495,1.6556,285400000.0
2009-01-19 06:05:00,1.65565,1.656,1.65485,1.65545,241400000.0
2009-01-19 06:10:00,1.65545,1.6558,1.6547,1.6551,160000000.0
2009-01-19 06:15:00,1.65495,1.65605,1.6545,1.65605,165000000.0
2009-01-19 06:20:00,1.65605,1.6563,1.65545,1.6558,204000000.0
2009-01-19 06:25:00,1.65545,1.6558,1.6553,1.65535,84800000.0
2009-01-19 06:30:00,1.65535,1.6563,1.65495,1.65535,137800000.0
2009-01-19 06:35:00,1.6554,1.65595,1.65515,1.65535,116800000.0
2009-01-19 06:40:00,1.6554,1.6558,1.6544,1.65535,212000000.0
2009-01-19 06:45:00,1.6554,1.65555,1.65455,1.65485,208400000.0
2009-01-19 06:50:00,1.65485,1.6551,1.6546,1.6549,108800000.0
2009-01-19 06:55:00,1.6549,1.655,1.65275,1.6538,294400000.0
2009-01-19 07:00:00,1.65375,1.65705,1.6533,1.65565,304200000.0
2009-01-19 07:05:00,1.6557,1.65585,1.6538,1.655,400000000.0
2009-01-19 07:10:00,1.65505,1.65515,1.65385,1.65515,347600000.0
2009-01-19 07:15:00,1.65515,1.6568,1.6548,1.65595,530200000.0
2009-01-19 07:20:00,1.65605,1.6566,1.6546,1.65535,283000000.0
2009-01-19 07:25:00,1.6554,1.6556,1.6545,1.65525,321800000.0
2009-01-19 07:30:00,1.6559,1.6563,1.65545,1.65555,246400000.0
2009-01-19 07:35:00,1.65545,1.6573,1.6535,1.6564,364200000.0
2009-01-19 07:40:00,1.6563,1.65695,1.65605,1.65635,89600000.0
2009-01-19 07:45:00,1.6564,1.6571,1.65415,1.65595,204000000.0
2009-01-19 07:50:00,1.65645,1.65655,1.6548,1.6559,182200000.0
2009-01-19 07:55:00,1.6559,1.6569,1.65495,1.6564,352000000.0
2009-01-19 08:00:00,1.6565,1.6574,1.65505,1.65655,445200000.0
2009-01-19 08:05:00,1.6568,1.65715,1.6562,1.6569,225200000.0
2009-01-19 08:10:00,1.657,1.6576,1.6554,1.65635,360200000.0
2009-01-19 08:15:00,1.6563,1.65755,1.65315,1.65615,358000000.0
2009-01-19 08:20:00,1.65625,1.65645,1.6548,1.6557,378800000.0
2009-01-19 08:25:00,1.6558,1.65635,1.65365,1.6545,222800000.0
2009-01-19 08:30:00,1.6546,1.6557,1.6542,1.65465,144000000.0
2009-01-19 08:35:00,1.6547,1.6552,1.6544,1.6545,236800000.0
2009-01-19 08:40:00,1.6545,1.6545,1.6545,1.6545,188800000.0
2009-01-19 08:45:00,1.6545,1.65595,1.6544,1.6546,414200000.0
2009-01-19 08:50:00,1.65485,1.65485,1.6544,1.6545,349000000.0
2009-01-19 08:55:00,1.6545,1.65565,1.6544,1.65525,219200000.0
2009-01-19 09:00:00,1.6552,1.6567,1.65515,1.65575,421200000.0
2009-01-19 09:05:00,1.6558,1.6567,1.6549,1.6561,397800000.0
2009-01-19 09:10:00,1.65605,1.65685,1.6542,1.6561,593600000.0
2009-01-19 09:15:00,1.6561,1.65705,1.6534,1.65655,773900000.0
2009-01-19 09:20:00,1.6567,1.65765,1.6549,1.6568,890600000.0
2009-01-19 09:25:00,1.6574,1.6585,1.65555,1.6575,590600000.0
2009-01-19 09:30:00,1.6575,1.65785,1.655,1.655,1142600000.0
2009-01-19 09:35:00,1.655,1.65725,1.655,1.6567,476000000.0
2009-01-19 09:40:00,1.65675,1.6572,1.65585,1.65645,663400000.0
2009-01-19 09:45:00,1.6564,1.6574,1.6549,1.655,880200000.0
2009-01-19 09:50:00,1.655,1.65715,1.6549,1.6552,1027600000.0
2009-01-19 09:55:00,1.6552,1.65705,1.6549,1.657,619000000.0
2009-01-19 10:00:00,1.6569,1.6573,1.65365,1.65715,856500000.0
2009-01-19 10:05:00,1.65715,1.65755,1.65605,1.65675,761800000.0
2009-01-19 10:10:00,1.65675,1.65745,1.6538,1.65425,918000000.0
2009-01-19 10:15:00,1.6543,1.6549,1.64935,1.6518,845800000.0
2009-01-19 10:20:00,1.6516,1.6528,1.6506,1.65145,629600000.0
2009-01-19 10:25:00,1.65155,1.6525,1.6505,1.6511,467400000.0
2009-01-19 10:30:00,1.65125,1.6516,1.6473,1.64865,564000000.0
2009-01-19 10:35:00,1.6487,1.65005,1.64765,1.64975,764800000.0
2009-01-19 10:40:00,1.64985,1.65075,1.64925,1.6493,635600000.0
2009-01-19 10:45:00,1.6493,1.65045,1.6493,1.65,625400000.0
2009-01-19 10:50:00,1.64995,1.6528,1.64825,1.6483,659200000.0
2009-01-19 10:55:00,1.6483,1.6555,1.64795,1.65475,921200000.0
2009-01-19 11:00:00,1.65475,1.65475,1.651,1.6517,687000000.0
2009-01-19 11:05:00,1.6517,1.65375,1.6512,1.65345,802000000.0
2009-01-19 11:10:00,1.6535,1.6556,1.65105,1.65345,835000000.0
2009-01-19 11:15:00,1.6535,1.65495,1.65265,1.65365,620600000.0
2009-01-19 11:20:00,1.6537,1.6539,1.65135,1.6515,764400000.0
2009-01-19 11:25:00,1.6515,1.6538,1.65135,1.6517,506400000.0
2009-01-19 11:30:00,1.65165,1.65275,1.6505,1.65085,523400000.0
2009-01-19 11:35:00,1.65085,1.65175,1.65,1.6501,534400000.0
2009-01-19 11:40:00,1.65005,1.6503,1.6478,1.6488,892400000.0
2009-01-19 11:45:00,1.6488,1.65025,1.6471,1.6471,712600000.0
2009-01-19 11:50:00,1.6472,1.64865,1.6472,1.64825,946000000.0
2009-01-19 11:55:00,1.6483,1.6485,1.64735,1.64795,358000000.0
2009-01-19 12:00:00,1.64795,1.64795,1.645,1.6456,775400000.0
2009-01-19 12:05:00,1.6455,1.64585,1.64035,1.6405,892200000.0
2009-01-19 12:10:00,1.6405,1.64425,1.63995,1.6439,1044400000.0
2009-01-19 12:15:00,1.64405,1.64535,1.6438,1.6448,841200000.0
2009-01-19 12:20:00,1.6448,1.6454,1.6435,1.6446,806400000.0
2009-01-19 12:25:00,1.6447,1.6456,1.64375,1.64415,850600000.0
2009-01-19 12:30:00,1.64415,1.64595,1.64375,1.64525,454000000.0
2009-01-19 12:35:00,1.6453,1.6467,1.6451,1.6464,571200000.0
2009-01-19 12:40:00,1.6464,1.647,1.64615,1.6465,341600000.0
2009-01-19 12:45:00,1.64645,1.64785,1.6462,1.64675,590000000.0
2009-01-19 12:50:00,1.64675,1.64815,1.64665,1.64795,732400000.0
2009-01-19 12:55:00,1.6481,1.6482,1.64575,1.64575,593000000.0
2009-01-19 13:00:00,1.6457,1.64645,1.64545,1.6459,608600000.0
2009-01-19 13:05:00,1.64585,1.64655,1.64455,1.64515,728400000.0
2009-01-19 13:10:00,1.64515,1.647,1.6439,1.6459,1009000000.0
2009-01-19 13:15:00,1.6458,1.64645,1.6444,1.64595,1074200000.0
2009-01-19 13:20:00,1.64595,1.65035,1.6446,1.6502,971400000.0
2009-01-19 13:25:00,1.6501,1.6501,1.6471,1.64815,588200000.0
2009-01-19 13:30:00,1.64815,1.64925,1.64735,1.64755,627600000.0
2009-01-19 13:35:00,1.6477,1.64795,1.64625,1.6464,607600000.0
2009-01-19 13:40:00,1.64625,1.6471,1.64565,1.64685,619000000.0
2009-01-19 13:45:00,1.64695,1.64825,1.6465,1.6479,658000000.0
2009-01-19 13:50:00,1.64785,1.64785,1.64665,1.64725,429000000.0
2009-01-19 13:55:00,1.64725,1.64895,1.64725,1.6479,294600000.0
2009-01-19 14:00:00,1.6479,1.6482,1.6471,1.6481,721800000.0
2009-01-19 14:05:00,1.6481,1.6488,1.64685,1.6488,634000000.0
2009-01-19 14:10:00,1.6489,1.64915,1.646,1.64715,567200000.0
2009-01-19 14:15:00,1.6471,1.6479,1.64705,1.6475,377800000.0
2009-01-19 14:20:00,1.6479,1.64915,1.6476,1.64825,426400000.0
2009-01-19 14:25:00,1.6488,1.6488,1.6449,1.6462,851000000.0
2009-01-19 14:30:00,1.64615,1.6463,1.64535,1.64625,671600000.0
2009-01-19 14:35:00,1.6463,1.6472,1.64595,1.64695,673400000.0
2009-01-19 14:40:00,1.647,1.64755,1.6461,1.64695,428800000.0
2009-01-19 14:45:00,1.647,1.64745,1.6455,1.64625,396800000.0
2009-01-19 14:50:00,1.6462,1.6476,1.6454,1.6472,806000000.0
2009-01-19 14:55:00,1.64725,1.6498,1.646,1.64955,705400000.0
2009-01-19 15:00:00,1.64955,1.6496,1.64805,1.64945,955400000.0
2009-01-19 15:05:00,1.6495,1.6505,1.64795,1.64905,934200000.0
2009-01-19 15:10:00,1.64905,1.64955,1.6484,1.64865,648000000.0
2009-01-19 15:15:00,1.64865,1.6495,1.6464,1.64785,920800000.0
2009-01-19 15:20:00,1.64795,1.6482,1.64675,1.6475,849000000.0
2009-01-19 15:25:00,1.6476,1.64885,1.64715,1.64855,658600000.0
2009-01-19 15:30:00,1.64855,1.6491,1.64795,1.64845,775200000.0
2009-01-19 15:35:00,1.6483,1.64855,1.647,1.6471,738200000.0
2009-01-19 15:40:00,1.64715,1.64855,1.647,1.64805,908200000.0
2009-01-19 15:45:00,1.64805,1.6492,1.64735,1.6487,785600000.0
2009-01-19 15:50:00,1.6489,1.64925,1.64795,1.648,836000000.0
2009-01-19 15:55:00,1.648,1.6498,1.6474,1.64895,862600000.0
2009-01-19 16:00:00,1.649,1.64995,1.64845,1.64945,901600000.0
2009-01-19 16:05:00,1.64945,1.6513,1.64945,1.65095,467000000.0
2009-01-19 16:10:00,1.65095,1.65395,1.65065,1.6515,1084600000.0
2009-01-19 16:15:00,1.65155,1.653,1.65015,1.651,975800000.0
2009-01-19 16:20:00,1.65085,1.65205,1.65015,1.652,1039000000.0
2009-01-19 16:25:00,1.652,1.6524,1.6506,1.6511,896800000.0
2009-01-19 16:30:00,1.6511,1.6521,1.6505,1.65105,989400000.0
2009-01-19 16:35:00,1.65105,1.6525,1.64905,1.64975,1165200000.0
2009-01-19 16:40:00,1.6498,1.65105,1.6475,1.6476,1378600000.0
2009-01-19 16:45:00,1.6476,1.6507,1.64735,1.65025,956200000.0
2009-01-19 16:50:00,1.65035,1.6506,1.64725,1.64885,901000000.0
2009-01-19 16:55:00,1.6487,1.64985,1.64695,1.6492,1014600000.0
2009-01-19 17:00:00,1.64925,1.65125,1.64885,1.65055,620900000.0
2009-01-19 17:05:00,1.6506,1.651,1.64965,1.65055,758000000.0
2009-01-19 17:10:00,1.6505,1.6514,1.6502,1.6504,626800000.0
2009-01-19 17:15:00,1.6504,1.6514,1.6495,1.6506,711800000.0
2009-01-19 17:20:00,1.65065,1.6507,1.64985,1.6504,518000000.0
2009-01-19 17:25:00,1.6504,1.65185,1.6503,1.65175,618000000.0
2009-01-19 17:30:00,1.65175,1.652,1.65075,1.65125,437400000.0
2009-01-19 17:35:00,1.65135,1.6526,1.6509,1.6524,559800000.0
2009-01-19 17:40:00,1.6524,1.65365,1.651,1.6518,848800000.0
2009-01-19 17:45:00,1.652,1.654,1.65145,1.65205,716800000.0
2009-01-19 17:50:00,1.6521,1.65315,1.65135,1.6524,723400000.0
2009-01-19 17:55:00,1.6524,1.6531,1.64905,1.64905,783800000.0
2009-01-19 18:00:00,1.64895,1.6508,1.6486,1.649,771200000.0
2009-01-19 18:05:00,1.64905,1.6492,1.6471,1.6478,975000000.0
2009-01-19 18:10:00,1.6478,1.6493,1.6476,1.6479,834000000.0
2009-01-19 18:15:00,1.6479,1.64885,1.6474,1.6481,598200000.0
2009-01-19 18:20:00,1.6481,1.64855,1.64695,1.6475,919200000.0
2009-01-19 18:25:00,1.64735,1.6484,1.6469,1.6471,899000000.0
2009-01-19 18:30:00,1.6472,1.64845,1.6465,1.6475,849400000.0
2009-01-19 18:35:00,1.64775,1.6485,1.64695,1.6473,711600000.0
2009-01-19 18:40:00,1.64725,1.64765,1.6464,1.6474,575000000.0
2009-01-19 18:45:00,1.64745,1.64955,1.64745,1.6477,835200000.0
2009-01-19 18:50:00,1.6477,1.6487,1.64685,1.64685,516800000.0
2009-01-19 18:55:00,1.6469,1.64735,1.64515,1.6458,603600000.0
2009-01-19 19:00:00,1.64575,1.64635,1.6443,1.64495,595800000.0
2009-01-19 19:05:00,1.6451,1.64595,1.6443,1.64475,382200000.0
2009-01-19 19:10:00,1.64465,1.64505,1.64415,1.6443,346800000.0
2009-01-19 19:15:00,1.6443,1.64465,1.64345,1.6437,253000000.0
2009-01-19 19:20:00,1.6438,1.64385,1.642,1.64285,284000000.0
2009-01-19 19:25:00,1.64285,1.64355,1.6422,1.6424,282800000.0
2009-01-19 19:30:00,1.64245,1.6434,1.64215,1.64265,288400000.0
2009-01-19 19:35:00,1.6427,1.6428,1.64045,1.6417,345600000.0
2009-01-19 19:40:00,1.6417,1.6432,1.6416,1.643,495800000.0
2009-01-19 19:45:00,1.64355,1.644,1.6428,1.64305,282000000.0
2009-01-19 19:50:00,1.64305,1.6442,1.64295,1.64295,337600000.0
2009-01-19 19:55:00,1.64305,1.64395,1.6425,1.64255,337800000.0
2009-01-19 20:00:00,1.6425,1.64295,1.64205,1.6427,283600000.0
2009-01-19 20:05:00,1.6427,1.64375,1.64245,1.64345,343000000.0
2009-01-19 20:10:00,1.6436,1.64455,1.64315,1.64425,286000000.0
2009-01-19 20:15:00,1.6445,1.64505,1.64375,1.6448,495600000.0
2009-01-19 20:20:00,1.6449,1.64545,1.64365,1.6448,202400000.0
2009-01-19 20:25:00,1.64485,1.64605,1.64485,1.6455,255600000.0
2009-01-19 20:30:00,1.64605,1.64625,1.64365,1.64425,384000000.0
2009-01-19 20:35:00,1.64425,1.64445,1.64355,1.6438,294000000.0
2009-01-19 20:40:00,1.64375,1.64375,1.64325,1.64365,90800000.0
2009-01-19 20:45:00,1.6437,1.64415,1.6428,1.64355,147200000.0
2009-01-19 20:50:00,1.6436,1.64405,1.64245,1.64385,268400000.0
2009-01-19 20:55:00,1.64385,1.64485,1.6438,1.64465,131800000.0
2009-01-19 21:00:00,1.64465,1.64475,1.6423,1.64365,284800000.0
2009-01-19 21:05:00,1.64355,1.64415,1.6433,1.64405,328400000.0
2009-01-19 21:10:00,1.64405,1.64485,1.6439,1.6448,146400000.0
2009-01-19 21:15:00,1.6448,1.6454,1.64455,1.6454,151400000.0
2009-01-19 21:20:00,1.64565,1.6464,1.6453,1.6463,314000001.0
2009-01-19 21:25:00,1.6463,1.6463,1.6453,1.64535,98800000.0
2009-01-19 21:30:00,1.64535,1.64535,1.6434,1.64395,222200000.0
2009-01-19 21:35:00,1.64405,1.64435,1.64225,1.6426,638800000.0
2009-01-19 21:40:00,1.64255,1.6427,1.64055,1.6408,436600000.0
2009-01-19 21:45:00,1.64085,1.64145,1.6405,1.6412,171600000.0
2009-01-19 21:50:00,1.64135,1.6414,1.64015,1.64035,168000000.0
2009-01-19 21:55:00,1.64045,1.64075,1.6399,1.6403,167400000.0
2009-01-19 22:00:00,1.64035,1.64095,1.64,1.64095,277600000.0
2009-01-19 22:05:00,1.64085,1.6412,1.6388,1.63905,226400000.0
2009-01-19 22:10:00,1.6389,1.6389,1.63805,1.63835,629200000.0
2009-01-19 22:15:00,1.63835,1.6388,1.638,1.6382,212600000.0
2009-01-19 22:20:00,1.6382,1.63905,1.63785,1.639,684900000.0
2009-01-19 22:25:00,1.63915,1.6394,1.6382,1.6382,384800000.0
2009-01-19 22:30:00,1.6395,1.6395,1.6381,1.63885,194800000.0
2009-01-19 22:35:00,1.6389,1.64015,1.63865,1.6401,151600000.0
2009-01-19 22:40:00,1.64005,1.6405,1.64005,1.6403,115200000.0
2009-01-19 22:45:00,1.6404,1.6404,1.63985,1.6402,106800000.0
2009-01-19 22:50:00,1.64015,1.64045,1.63985,1.6404,87600000.0
2009-01-19 22:55:00,1.64085,1.64385,1.64045,1.6418,337600000.0
2009-01-19 23:00:00,1.64175,1.64395,1.64175,1.64365,251000000.0
2009-01-19 23:05:00,1.64375,1.64425,1.64315,1.6433,125800000.0
2009-01-19 23:10:00,1.6435,1.64405,1.6431,1.64405,30000000.0
2009-01-19 23:15:00,1.6439,1.6446,1.6438,1.6442,99600000.0
2009-01-19 23:20:00,1.64425,1.6444,1.64355,1.64385,78400000.0
2009-01-19 23:25:00,1.6438,1.6438,1.64325,1.64335,125200000.0
2009-01-19 23:30:00,1.64335,1.64345,1.6416,1.64165,246200000.0
2009-01-19 23:35:00,1.64155,1.6421,1.6409,1.6419,263400000.0
2009-01-19 23:40:00,1.64215,1.64235,1.6411,1.6414,86400000.0
2009-01-19 23:45:00,1.64135,1.64135,1.63975,1.63975,277800000.0
2009-01-19 23:50:00,1.6399,1.64045,1.63965,1.63965,236600000.0
2009-01-19 23:55:00,1.63965,1.6402,1.6379,1.6379,334600000.0
2009-01-20 00:00:00,1.6379,1.6381,1.6375,1.63755,25600000.0
2009-01-20 00:05:00,1.6377,1.6378,1.6373,1.63755,166800000.0
2009-01-20 00:10:00,1.63765,1.6393,1.63745,1.6392,169000000.0
2009-01-20 00:15:00,1.63925,1.63955,1.637,1.6376,190400000.0
2009-01-20 00:20:00,1.63765,1.6392,1.6374,1.63865,265800000.0
2009-01-20 00:25:00,1.63855,1.63905,1.63825,1.63865,75400000.0
2009-01-20 00:30:00,1.63865,1.63875,1.63785,1.63785,115200000.0
2009-01-20 00:35:00,1.63815,1.639,1.63705,1.63775,199400000.0
2009-01-20 00:40:00,1.63775,1.63875,1.63775,1.63825,147600000.0
2009-01-20 00:45:00,1.6382,1.63885,1.6373,1.63775,230200000.0
2009-01-20 00:50:00,1.63785,1.6382,1.6373,1.63795,139400000.0
2009-01-20 00:55:00,1.63795,1.63925,1.63775,1.63775,153400000.0
2009-01-20 01:00:00,1.63775,1.6381,1.63675,1.638,327800000.0
2009-01-20 01:05:00,1.6381,1.63905,1.6375,1.6384,198000000.0
2009-01-20 01:10:00,1.6386,1.63895,1.6377,1.63885,270200000.0
2009-01-20 01:15:00,1.63895,1.63915,1.63825,1.6385,299600000.0
2009-01-20 01:20:00,1.6386,1.63915,1.63805,1.63895,211600000.0
2009-01-20 01:25:00,1.63905,1.6391,1.63845,1.6388,238200000.0
2009-01-20 01:30:00,1.6387,1.6394,1.6384,1.6391,140600000.0
2009-01-20 01:35:00,1.6391,1.63995,1.63885,1.6399,307800000.0
2009-01-20 01:40:00,1.64,1.6407,1.6397,1.6404,282400000.0
2009-01-20 01:45:00,1.64045,1.6417,1.6403,1.64165,278400000.0
2009-01-20 01:50:00,1.64165,1.6425,1.64115,1.64135,422800000.0
2009-01-20 01:55:00,1.64145,1.64155,1.64035,1.6406,370000000.0
2009-01-20 02:00:00,1.6406,1.642,1.64045,1.64185,216600000.0
2009-01-20 02:05:00,1.64185,1.6419,1.64115,1.6415,293000000.0
2009-01-20 02:10:00,1.6416,1.64165,1.639,1.63935,357200000.0
2009-01-20 02:15:00,1.63945,1.63965,1.63735,1.6383,331800000.0
2009-01-20 02:20:00,1.63825,1.6393,1.63755,1.63855,333200000.0
2009-01-20 02:25:00,1.63855,1.63975,1.63745,1.6378,406000000.0
2009-01-20 02:30:00,1.638,1.6387,1.63445,1.63445,842000000.0
2009-01-20 02:35:00,1.6347,1.6366,1.63375,1.63455,613200000.0
2009-01-20 02:40:00,1.63475,1.63625,1.63435,1.63445,539800000.0
2009-01-20 02:45:00,1.6345,1.63675,1.63435,1.63595,635400000.0
2009-01-20 02:50:00,1.63595,1.63665,1.6339,1.63505,407200000.0
2009-01-20 02:55:00,1.63495,1.6361,1.63275,1.6346,805600000.0
2009-01-20 03:00:00,1.63465,1.6363,1.63395,1.6361,456000000.0
2009-01-20 03:05:00,1.63625,1.63715,1.63445,1.63685,352800000.0
2009-01-20 03:10:00,1.6369,1.6382,1.6368,1.6378,515800000.0
2009-01-20 03:15:00,1.6378,1.6378,1.63565,1.6358,377600000.0
2009-01-20 03:20:00,1.63565,1.63575,1.63415,1.6347,441400000.0
2009-01-20 03:25:00,1.63485,1.6365,1.6348,1.63605,266000000.0
2009-01-20 03:30:00,1.636,1.63615,1.63495,1.6359,233600000.0
2009-01-20 03:35:00,1.63585,1.6373,1.6358,1.6368,283600000.0
2009-01-20 03:40:00,1.6368,1.6375,1.6363,1.637,331200000.0
2009-01-20 03:45:00,1.637,1.6375,1.63675,1.63705,243200000.0
2009-01-20 03:50:00,1.63715,1.6374,1.63635,1.63705,197600000.0
2009-01-20 03:55:00,1.6372,1.63855,1.63715,1.6383,380000000.0
2009-01-20 04:00:00,1.63835,1.6385,1.6378,1.6381,232400000.0
2009-01-20 04:05:00,1.6381,1.6381,1.6372,1.63755,206400000.0
2009-01-20 04:10:00,1.63775,1.6392,1.6375,1.6392,203600000.0
2009-01-20 04:15:00,1.63915,1.63965,1.63815,1.6396,407400000.0
2009-01-20 04:20:00,1.63965,1.6397,1.6389,1.63965,210800000.0
2009-01-20 04:25:00,1.6396,1.63985,1.6388,1.63915,162000000.0
2009-01-20 04:30:00,1.63915,1.6392,1.6377,1.63795,243600000.0
2009-01-20 04:35:00,1.6379,1.6388,1.63755,1.6388,187800000.0
2009-01-20 04:40:00,1.6388,1.6394,1.63785,1.6379,166400000.0
2009-01-20 04:45:00,1.63785,1.6386,1.6377,1.6377,164800000.0
2009-01-20 04:50:00,1.63785,1.63785,1.6365,1.63665,262000000.0
2009-01-20 04:55:00,1.63665,1.63665,1.6355,1.63625,199600000.0
2009-01-20 05:00:00,1.6363,1.63725,1.6357,1.63665,251800000.0
2009-01-20 05:05:00,1.63675,1.6376,1.63665,1.637,218800000.0
2009-01-20 05:10:00,1.63695,1.6372,1.63585,1.6366,454600000.0
2009-01-20 05:15:00,1.6364,1.6368,1.63595,1.63635,275600000.0
2009-01-20 05:20:00,1.63635,1.6366,1.63595,1.6366,226400000.0
2009-01-20 05:25:00,1.6366,1.6371,1.636,1.63605,253200000.0
2009-01-20 05:30:00,1.63615,1.6365,1.63555,1.63635,161600000.0
2009-01-20 05:35:00,1.6364,1.6368,1.6362,1.6367,165200000.0
2009-01-20 05:40:00,1.6367,1.6368,1.63625,1.6368,175200000.0
2009-01-20 05:45:00,1.63685,1.63695,1.6365,1.63685,127200000.0
2009-01-20 05:50:00,1.63675,1.6373,1.6366,1.63715,106800000.0
2009-01-20 05:55:00,1.637,1.63765,1.6368,1.6368,244400000.0
2009-01-20 06:00:00,1.6371,1.63735,1.6365,1.63665,156000000.0
2009-01-20 06:05:00,1.63655,1.63665,1.6353,1.63595,291200000.0
2009-01-20 06:10:00,1.63585,1.63585,1.6347,1.63535,268600000.0
2009-01-20 06:15:00,1.63555,1.6372,1.63415,1.63645,395000000.0
2009-01-20 06:20:00,1.6364,1.6371,1.6351,1.6357,435600000.0
2009-01-20 06:25:00,1.63565,1.6366,1.6339,1.63635,636000000.0
2009-01-20 06:30:00,1.63645,1.6371,1.6336,1.6352,681000000.0
2009-01-20 06:35:00,1.6353,1.63735,1.6348,1.635,537400000.0
2009-01-20 06:40:00,1.6352,1.63685,1.6352,1.636,340200000.0
2009-01-20 06:45:00,1.6361,1.6375,1.6343,1.63555,517600000.0
2009-01-20 06:50:00,1.6356,1.63685,1.63325,1.63645,765200000.0
2009-01-20 06:55:00,1.63645,1.637,1.6344,1.63575,354800000.0
2009-01-20 07:00:00,1.636,1.63685,1.6328,1.63475,608400000.0
2009-01-20 07:05:00,1.6348,1.637,1.63455,1.6365,488400000.0
2009-01-20 07:10:00,1.6365,1.63885,1.63595,1.63865,592400000.0
2009-01-20 07:15:00,1.6385,1.6385,1.63665,1.63735,314000000.0
2009-01-20 07:20:00,1.6375,1.6382,1.63685,1.63715,235000000.0
2009-01-20 07:25:00,1.6372,1.6379,1.6368,1.6369,221200000.0
2009-01-20 07:30:00,1.63695,1.63895,1.63675,1.6377,339400000.0
2009-01-20 07:35:00,1.63765,1.6396,1.63765,1.63765,270840000.0
2009-01-20 07:40:00,1.63765,1.6391,1.63715,1.63755,397200000.0
2009-01-20 07:45:00,1.63755,1.63835,1.6354,1.63625,472800000.0
2009-01-20 07:50:00,1.63615,1.6362,1.63345,1.6342,815600000.0
2009-01-20 07:55:00,1.6342,1.63595,1.6327,1.6352,911200000.0
2009-01-20 08:00:00,1.63515,1.63655,1.63495,1.63535,416600000.0
2009-01-20 08:05:00,1.6354,1.6357,1.6333,1.63445,192600000.0
2009-01-20 08:10:00,1.6345,1.63535,1.63175,1.6353,612800000.0
2009-01-20 08:15:00,1.63525,1.6356,1.6332,1.63415,486800000.0
2009-01-20 08:20:00,1.6341,1.635,1.63235,1.6333,384400000.0
2009-01-20 08:25:00,1.6333,1.63545,1.63125,1.6324,436200000.0
2009-01-20 08:30:00,1.63225,1.6343,1.63155,1.63205,612400000.0
2009-01-20 08:35:00,1.6321,1.6344,1.6321,1.6335,330000000.0
2009-01-20 08:40:00,1.6335,1.6365,1.63345,1.6361,269400000.0
2009-01-20 08:45:00,1.6361,1.63695,1.6353,1.6367,266400000.0
2009-01-20 08:50:00,1.63665,1.63665,1.6344,1.63505,473000000.0
2009-01-20 08:55:00,1.635,1.63545,1.6323,1.6347,869800000.0
2009-01-20 09:00:00,1.63475,1.636,1.63355,1.63375,430000000.0
2009-01-20 09:05:00,1.63375,1.63955,1.63375,1.6355,715100000.0
2009-01-20 09:10:00,1.6354,1.6386,1.6344,1.63565,874000000.0
2009-01-20 09:15:00,1.63565,1.6373,1.63475,1.63555,917600000.0
2009-01-20 09:20:00,1.6354,1.63775,1.63385,1.63655,897600000.0
2009-01-20 09:25:00,1.6365,1.63885,1.6364,1.63785,787800000.0
2009-01-20 09:30:00,1.6378,1.6394,1.63675,1.6369,766440000.0
2009-01-20 09:35:00,1.6369,1.63825,1.6347,1.6348,685200000.0
2009-01-20 09:40:00,1.63505,1.63855,1.63505,1.6367,813400000.0
2009-01-20 09:45:00,1.63635,1.63635,1.63305,1.63375,884800000.0
2009-01-20 09:50:00,1.6338,1.63445,1.63065,1.63255,934400000.0
2009-01-20 09:55:00,1.63255,1.6352,1.632,1.63435,869200000.0
2009-01-20 10:00:00,1.63435,1.63455,1.6303,1.6313,1042200000.0
2009-01-20 10:05:00,1.63125,1.6326,1.62935,1.6309,1018800000.0
2009-01-20 10:10:00,1.63095,1.6322,1.63025,1.63095,819000000.0
2009-01-20 10:15:00,1.631,1.63315,1.63035,1.6314,1101000000.0
2009-01-20 10:20:00,1.63095,1.6319,1.62905,1.62925,1148600000.0
2009-01-20 10:25:00,1.6292,1.63115,1.62905,1.6303,805800000.0
2009-01-20 10:30:00,1.6303,1.631,1.62815,1.62855,794400000.0
2009-01-20 10:35:00,1.629,1.6314,1.62725,1.6304,978600000.0
2009-01-20 10:40:00,1.6304,1.63175,1.62885,1.6302,838000000.0
2009-01-20 10:45:00,1.63025,1.63095,1.62815,1.63065,813900000.0
2009-01-20 10:50:00,1.6306,1.63145,1.6292,1.63,849000000.0
2009-01-20 10:55:00,1.63,1.6337,1.63,1.63365,612600000.0
2009-01-20 11:00:00,1.63435,1.63435,1.6294,1.6298,1140000000.0
2009-01-20 11:05:00,1.62955,1.63025,1.62875,1.6298,792600000.0
2009-01-20 11:10:00,1.62995,1.6301,1.627,1.6278,864200000.0
2009-01-20 11:15:00,1.6279,1.6321,1.62755,1.62975,785800000.0
2009-01-20 11:20:00,1.6297,1.6311,1.6275,1.6304,837400000.0
2009-01-20 11:25:00,1.63005,1.6314,1.62885,1.6294,752200000.0
2009-01-20 11:30:00,1.6293,1.6304,1.62805,1.63015,1005800000.0
2009-01-20 11:35:00,1.62985,1.62995,1.62685,1.6279,872600000.0
2009-01-20 11:40:00,1.6278,1.6279,1.625,1.62545,877800000.0
2009-01-20 11:45:00,1.62515,1.6269,1.62475,1.62575,950600000.0
2009-01-20 11:50:00,1.6259,1.6277,1.6249,1.6261,734800000.0
2009-01-20 11:55:00,1.6261,1.62855,1.6256,1.6282,859200000.0
2009-01-20 12:00:00,1.6282,1.62985,1.62515,1.627,889600000.0
2009-01-20 12:05:00,1.62695,1.6305,1.62655,1.629,742800000.0
2009-01-20 12:10:00,1.62905,1.6325,1.629,1.6315,695800000.0
2009-01-20 12:15:00,1.6315,1.63175,1.62815,1.62965,644800000.0
2009-01-20 12:20:00,1.62975,1.6323,1.62955,1.63035,828400000.0
2009-01-20 12:25:00,1.63035,1.6317,1.63025,1.63045,480600000.0
2009-01-20 12:30:00,1.63045,1.63345,1.63045,1.63235,435400000.0
2009-01-20 12:35:00,1.6322,1.6336,1.6321,1.63265,562000000.0
2009-01-20 12:40:00,1.6328,1.6332,1.6321,1.63315,494000000.0
2009-01-20 12:45:00,1.6332,1.63395,1.63125,1.6313,640200000.0
2009-01-20 12:50:00,1.6311,1.6346,1.6299,1.63385,667600000.0
2009-01-20 12:55:00,1.634,1.6355,1.6321,1.63345,671600000.0
2009-01-20 13:00:00,1.63325,1.63455,1.6327,1.6334,529400000.0
2009-01-20 13:05:00,1.6332,1.635,1.63235,1.63425,813200000.0
2009-01-20 13:10:00,1.63435,1.6345,1.6322,1.6338,769800000.0
2009-01-20 13:15:00,1.6338,1.6344,1.63165,1.63325,891400000.0
2009-01-20 13:20:00,1.6333,1.63755,1.633,1.63665,777400000.0
2009-01-20 13:25:00,1.63675,1.63975,1.63525,1.63905,840999999.0
2009-01-20 13:30:00,1.63895,1.64055,1.6372,1.6392,737000000.0
2009-01-20 13:35:00,1.639,1.6392,1.63655,1.63875,738000000.0
2009-01-20 13:40:00,1.6389,1.63895,1.63705,1.6385,619600000.0
2009-01-20 13:45:00,1.63855,1.6391,1.63765,1.6377,495400000.0
2009-01-20 13:50:00,1.6376,1.6387,1.6373,1.63755,640000000.0
2009-01-20 13:55:00,1.63765,1.6411,1.63755,1.6399,875800000.0
2009-01-20 14:00:00,1.64015,1.6415,1.63865,1.6415,923400000.0
2009-01-20 14:05:00,1.6415,1.6425,1.64025,1.6423,1046000000.0
2009-01-20 14:10:00,1.6423,1.64245,1.6393,1.6394,920600000.0
2009-01-20 14:15:00,1.63935,1.64075,1.6393,1.6401,844800000.0
2009-01-20 14:20:00,1.64005,1.64025,1.639,1.63935,555240000.0
2009-01-20 14:25:00,1.6395,1.64,1.6382,1.63955,805000000.0
2009-01-20 14:30:00,1.63955,1.63955,1.6371,1.6389,805000000.0
2009-01-20 14:35:00,1.639,1.6405,1.638,1.63965,527200000.0
2009-01-20 14:40:00,1.6397,1.64015,1.63745,1.63795,473400000.0
2009-01-20 14:45:00,1.63795,1.63885,1.637,1.63825,713200000.0
2009-01-20 14:50:00,1.6381,1.6382,1.6361,1.6366,659600000.0
2009-01-20 14:55:00,1.63655,1.63655,1.63365,1.63515,1043600000.0
2009-01-20 15:00:00,1.6352,1.63585,1.6332,1.63455,853200000.0
2009-01-20 15:05:00,1.63435,1.6357,1.6333,1.6348,1090800000.0
2009-01-20 15:10:00,1.63475,1.63705,1.63425,1.6366,976800000.0
2009-01-20 15:15:00,1.63615,1.63685,1.6342,1.6361,920000000.0
2009-01-20 15:20:00,1.6361,1.6369,1.6354,1.63615,904600000.0
2009-01-20 15:25:00,1.63615,1.63615,1.6339,1.63415,1001600000.0
2009-01-20 15:30:00,1.6342,1.6362,1.6341,1.63485,906600000.0
2009-01-20 15:35:00,1.63485,1.63675,1.63395,1.63505,829000000.0
2009-01-20 15:40:00,1.63505,1.63675,1.6329,1.63535,945600000.0
2009-01-20 15:45:00,1.63555,1.63805,1.63535,1.63795,976000000.0
2009-01-20 15:50:00,1.63795,1.6407,1.63645,1.6381,1030000000.0
2009-01-20 15:55:00,1.63835,1.6393,1.63725,1.63775,786600000.0
2009-01-20 16:00:00,1.6379,1.6417,1.63485,1.6353,1120200000.0
2009-01-20 16:05:00,1.63535,1.63655,1.63355,1.6353,1073200000.0
2009-01-20 16:10:00,1.6353,1.6359,1.63315,1.63415,1214600000.0
2009-01-20 16:15:00,1.63415,1.63465,1.63195,1.63205,1190400000.0
2009-01-20 16:20:00,1.6321,1.6338,1.63055,1.63345,1135000000.0
2009-01-20 16:25:00,1.6332,1.6338,1.6241,1.6241,1094200000.0
2009-01-20 16:30:00,1.6243,1.6274,1.62295,1.62425,1179600000.0
2009-01-20 16:35:00,1.62395,1.6253,1.62265,1.6236,1100680000.0
2009-01-20 16:40:00,1.6236,1.6266,1.62295,1.62625,985800000.0
2009-01-20 16:45:00,1.6265,1.6283,1.62585,1.62805,970000000.0
2009-01-20 16:50:00,1.6279,1.6318,1.62675,1.6318,1100000000.0
2009-01-20 16:55:00,1.63185,1.63185,1.62845,1.62995,971800000.0
2009-01-20 17:00:00,1.63035,1.63175,1.6291,1.6294,1090800000.0
2009-01-20 17:05:00,1.62945,1.6305,1.6258,1.62675,1090200000.0
2009-01-20 17:10:00,1.6268,1.6309,1.62615,1.62985,1170400000.0
2009-01-20 17:15:00,1.63,1.63,1.62605,1.62845,1180200000.0
2009-01-20 17:20:00,1.6284,1.63055,1.628,1.6293,1065800000.0
2009-01-20 17:25:00,1.6292,1.63145,1.6289,1.63055,1223400000.0
2009-01-20 17:30:00,1.63065,1.6313,1.6281,1.62815,1172800000.0
2009-01-20 17:35:00,1.62815,1.62875,1.625,1.62555,1057800000.0
2009-01-20 17:40:00,1.62555,1.6273,1.62545,1.6271,1088600000.0
2009-01-20 17:45:00,1.62715,1.62805,1.6261,1.62645,968400000.0
2009-01-20 17:50:00,1.62645,1.6265,1.6242,1.6252,1006400000.0
2009-01-20 17:55:00,1.6251,1.6272,1.62405,1.62625,781200000.0
2009-01-20 18:00:00,1.62675,1.6294,1.6267,1.62855,1056200001.0
2009-01-20 18:05:00,1.62855,1.6296,1.6278,1.62895,1038400000.0
2009-01-20 18:10:00,1.6286,1.63015,1.62805,1.63005,987400000.0
2009-01-20 18:15:00,1.63005,1.63245,1.63,1.6301,961400000.0
2009-01-20 18:20:00,1.63015,1.63105,1.62965,1.63065,795600000.0
2009-01-20 18:25:00,1.6306,1.631,1.6286,1.62945,982800000.0
2009-01-20 18:30:00,1.6294,1.6308,1.62905,1.63015,610800000.0
2009-01-20 18:35:00,1.63015,1.63055,1.62805,1.6301,1084200000.0
2009-01-20 18:40:00,1.6302,1.63195,1.6301,1.6307,1137000000.0
2009-01-20 18:45:00,1.63045,1.63325,1.63015,1.6324,854600000.0
2009-01-20 18:50:00,1.63235,1.6327,1.63025,1.63085,1083600000.0
2009-01-20 18:55:00,1.63085,1.6322,1.62955,1.6315,836200000.0
2009-01-20 19:00:00,1.63155,1.63165,1.6301,1.6307,689600000.0
2009-01-20 19:05:00,1.6308,1.6313,1.62965,1.62975,501800000.0
2009-01-20 19:10:00,1.62975,1.6304,1.62955,1.63025,645000000.0
2009-01-20 19:15:00,1.63025,1.6304,1.6291,1.63005,762000000.0
2009-01-20 19:20:00,1.6301,1.6309,1.6295,1.63025,616600000.0
2009-01-20 19:25:00,1.63015,1.6327,1.63005,1.63185,783800000.0
2009-01-20 19:30:00,1.63175,1.63185,1.6296,1.6299,847200000.0
2009-01-20 19:35:00,1.62995,1.631,1.6284,1.6289,797400000.0
2009-01-20 19:40:00,1.62905,1.63295,1.62865,1.6326,820200000.0
2009-01-20 19:45:00,1.6327,1.633,1.63165,1.63245,557200000.0
2009-01-20 19:50:00,1.63225,1.63365,1.6318,1.6333,576000000.0
2009-01-20 19:55:00,1.6331,1.63335,1.63135,1.63315,563400000.0
2009-01-20 20:00:00,1.63315,1.63495,1.63265,1.6329,901800000.0
2009-01-20 20:05:00,1.6329,1.63365,1.6318,1.6334,915000000.0
2009-01-20 20:10:00,1.6332,1.6341,1.6321,1.63215,605400000.0
2009-01-20 20:15:00,1.63215,1.6337,1.6314,1.6334,698000000.0
2009-01-20 20:20:00,1.63345,1.63345,1.631,1.63295,604800000.0
2009-01-20 20:25:00,1.63305,1.6333,1.63195,1.63195,669000000.0
2009-01-20 20:30:00,1.63235,1.63255,1.6307,1.63085,765600000.0
2009-01-20 20:35:00,1.6309,1.6328,1.63075,1.63225,530400000.0
2009-01-20 20:40:00,1.63225,1.63235,1.6286,1.62945,723600000.0
2009-01-20 20:45:00,1.62945,1.6304,1.62895,1.6299,530600000.0
2009-01-20 20:50:00,1.62995,1.6303,1.62835,1.62845,704800000.0
2009-01-20 20:55:00,1.62835,1.6302,1.6275,1.62825,786200000.0
2009-01-20 21:00:00,1.6282,1.62855,1.62705,1.62755,636000000.0
2009-01-20 21:05:00,1.62765,1.6285,1.62655,1.62765,564800000.0
2009-01-20 21:10:00,1.62765,1.6289,1.62685,1.6288,358800000.0
2009-01-20 21:15:00,1.62895,1.62895,1.6252,1.6275,821000000.0
2009-01-20 21:20:00,1.6277,1.62885,1.6267,1.6281,545000000.0
2009-01-20 21:25:00,1.62805,1.62955,1.62735,1.62955,701400000.0
2009-01-20 21:30:00,1.62955,1.63055,1.6289,1.6305,533200000.0
2009-01-20 21:35:00,1.6305,1.63345,1.6302,1.63345,643200000.0
2009-01-20 21:40:00,1.6336,1.63375,1.6305,1.63145,905600000.0
2009-01-20 21:45:00,1.6314,1.6333,1.6305,1.63245,613000000.0
2009-01-20 21:50:00,1.6325,1.6328,1.6308,1.6314,497000000.0
2009-01-20 21:55:00,1.63135,1.63235,1.63055,1.63065,495200000.0
2009-01-20 22:00:00,1.6306,1.63105,1.62935,1.63105,580000000.0
2009-01-20 22:05:00,1.6311,1.63175,1.63065,1.63065,612000000.0
2009-01-20 22:10:00,1.63045,1.6313,1.6296,1.6308,387200000.0
2009-01-20 22:15:00,1.6309,1.63235,1.6309,1.63215,357400000.0
2009-01-20 22:20:00,1.6322,1.63255,1.6311,1.6315,289600000.0
2009-01-20 22:25:00,1.6314,1.6324,1.6309,1.631,471600000.0
2009-01-20 22:30:00,1.631,1.63175,1.6305,1.63085,294600000.0
2009-01-20 22:35:00,1.6308,1.6317,1.62885,1.6294,457600000.0
2009-01-20 22:40:00,1.62945,1.6308,1.6289,1.6305,246600000.0
2009-01-20 22:45:00,1.63055,1.63285,1.6305,1.63235,323000000.0
2009-01-20 22:50:00,1.63225,1.63265,1.6314,1.63195,292000000.0
2009-01-20 22:55:00,1.63185,1.6332,1.63185,1.6325,325800000.0
2009-01-20 23:00:00,1.6324,1.6329,1.63185,1.63255,216000000.0
2009-01-20 23:05:00,1.6326,1.6327,1.63045,1.63205,309600000.0
2009-01-20 23:10:00,1.632,1.6326,1.6301,1.63195,306200000.0
2009-01-20 23:15:00,1.63195,1.63275,1.63075,1.6313,327800000.0
2009-01-20 23:20:00,1.6312,1.63155,1.62935,1.62935,292600000.0
2009-01-20 23:25:00,1.6293,1.6314,1.6293,1.631,182200000.0
2009-01-20 23:30:00,1.63135,1.63285,1.6313,1.6321,218400000.0
2009-01-20 23:35:00,1.6319,1.6331,1.63175,1.6327,224800000.0
2009-01-20 23:40:00,1.6327,1.63315,1.632,1.63245,210600000.0
2009-01-20 23:45:00,1.6328,1.6345,1.6318,1.6338,402000000.0
2009-01-20 23:50:00,1.63365,1.635,1.6335,1.6338,337400000.0
2009-01-20 23:55:00,1.63405,1.6358,1.63315,1.63435,307400000.0
2009-01-21 00:00:00,1.6341,1.6342,1.63165,1.63185,256200000.0
2009-01-21 00:05:00,1.6319,1.63245,1.62965,1.62965,278000000.0
2009-01-21 00:10:00,1.62965,1.6309,1.6292,1.62955,142800000.0
2009-01-21 00:15:00,1.62955,1.6301,1.62865,1.6289,59200000.0
2009-01-21 00:20:00,1.6286,1.62995,1.6286,1.6298,180000000.0
2009-01-21 00:25:00,1.62975,1.62975,1.6277,1.6279,213800000.0
2009-01-21 00:30:00,1.6281,1.6287,1.6272,1.62745,605600000.0
2009-01-21 00:35:00,1.6275,1.62755,1.6267,1.62715,256600000.0
2009-01-21 00:40:00,1.62715,1.6277,1.6269,1.6275,245600000.0
2009-01-21 00:45:00,1.62745,1.62775,1.62695,1.6273,190800000.0
2009-01-21 00:50:00,1.62715,1.6273,1.62695,1.6271,196000000.0
2009-01-21 00:55:00,1.6272,1.6275,1.62695,1.62725,263200000.0
2009-01-21 01:00:00,1.62735,1.6284,1.62695,1.627,265600000.0
2009-01-21 01:05:00,1.627,1.62835,1.627,1.62765,215000000.0
2009-01-21 01:10:00,1.6277,1.6284,1.62755,1.62775,207200000.0
2009-01-21 01:15:00,1.62775,1.62895,1.62695,1.62845,514400000.0
2009-01-21 01:20:00,1.62835,1.6295,1.62695,1.62785,484800000.0
2009-01-21 01:25:00,1.6278,1.6296,1.62745,1.6294,793200000.0
2009-01-21 01:30:00,1.62935,1.63025,1.6293,1.6295,273800000.0
2009-01-21 01:35:00,1.6295,1.6298,1.629,1.62945,178400000.0
2009-01-21 01:40:00,1.62945,1.631,1.62945,1.62995,384200000.0
2009-01-21 01:45:00,1.62995,1.6302,1.6292,1.62925,291000000.0
2009-01-21 01:50:00,1.62925,1.6297,1.62865,1.6297,291800000.0
2009-01-21 01:55:00,1.6297,1.6306,1.6294,1.63025,422600000.0
2009-01-21 02:00:00,1.63025,1.6315,1.62995,1.6313,287000000.0
2009-01-21 02:05:00,1.6313,1.6313,1.6293,1.63005,239200000.0
2009-01-21 02:10:00,1.63025,1.63045,1.62975,1.62985,341600000.0
2009-01-21 02:15:00,1.62985,1.62985,1.6283,1.62835,530000000.0
2009-01-21 02:20:00,1.62845,1.62875,1.6268,1.62775,526000000.0
2009-01-21 02:25:00,1.62775,1.62885,1.62775,1.62845,349200000.0
2009-01-21 02:30:00,1.6285,1.62955,1.62835,1.6286,422000000.0
2009-01-21 02:35:00,1.6286,1.62965,1.62835,1.6296,226000000.0
2009-01-21 02:40:00,1.62965,1.63125,1.62955,1.62975,538200000.0
2009-01-21 02:45:00,1.6298,1.6323,1.6298,1.63195,483800000.0
2009-01-21 02:50:00,1.63215,1.633,1.63065,1.6309,373200000.0
2009-01-21 02:55:00,1.63095,1.63195,1.63,1.63045,370200000.0
2009-01-21 03:00:00,1.6304,1.6316,1.6304,1.63125,256200000.0
2009-01-21 03:05:00,1.6313,1.63325,1.6311,1.63315,362800000.0
2009-01-21 03:10:00,1.633,1.63325,1.6318,1.6321,248000000.0
2009-01-21 03:15:00,1.6314,1.63265,1.63055,1.63195,299400000.0
2009-01-21 03:20:00,1.6321,1.633,1.63035,1.6321,334600000.0
2009-01-21 03:25:00,1.6321,1.63255,1.63175,1.63205,207800000.0
2009-01-21 03:30:00,1.63205,1.63205,1.63125,1.63125,236000000.0
2009-01-21 03:35:00,1.6312,1.6312,1.62995,1.63015,259400000.0
2009-01-21 03:40:00,1.63025,1.6311,1.6301,1.6309,292600000.0
2009-01-21 03:45:00,1.63105,1.6315,1.6299,1.6301,260800000.0
2009-01-21 03:50:00,1.6301,1.63255,1.62975,1.6313,517400000.0
2009-01-21 03:55:00,1.63135,1.6326,1.6296,1.63135,708800000.0
2009-01-21 04:00:00,1.6313,1.633,1.6309,1.63285,451800000.0
2009-01-21 04:05:00,1.6328,1.63415,1.63145,1.6316,794200000.0
2009-01-21 04:10:00,1.63155,1.6341,1.6315,1.63185,496800000.0
2009-01-21 04:15:00,1.63175,1.632,1.6307,1.631,398800000.0
2009-01-21 04:20:00,1.63095,1.6314,1.6307,1.63105,408000000.0
2009-01-21 04:25:00,1.631,1.6311,1.6302,1.6307,259000000.0
2009-01-21 04:30:00,1.63075,1.6342,1.63075,1.63335,513800000.0
2009-01-21 04:35:00,1.63345,1.63375,1.63185,1.6336,439200000.0
2009-01-21 04:40:00,1.6336,1.6356,1.6335,1.6347,530400000.0
2009-01-21 04:45:00,1.63495,1.6363,1.63495,1.63545,420400000.0
2009-01-21 04:50:00,1.6355,1.636,1.63435,1.6346,419200000.0
2009-01-21 04:55:00,1.6346,1.63645,1.6346,1.63495,511800000.0
2009-01-21 05:00:00,1.63495,1.63555,1.6341,1.63445,454200000.0
2009-01-21 05:05:00,1.6345,1.63525,1.63435,1.6351,188600000.0
2009-01-21 05:10:00,1.6351,1.6408,1.63455,1.6408,399600000.0
2009-01-21 05:15:00,1.64125,1.64125,1.63645,1.63655,738200000.0
2009-01-21 05:20:00,1.6365,1.6387,1.63625,1.63625,580600000.0
2009-01-21 05:25:00,1.63625,1.63735,1.63555,1.63735,305400000.0
2009-01-21 05:30:00,1.6373,1.63755,1.63665,1.6374,316400000.0
2009-01-21 05:35:00,1.63745,1.63775,1.63685,1.6371,206600000.0
2009-01-21 05:40:00,1.6372,1.63745,1.63575,1.6368,341000000.0
2009-01-21 05:45:00,1.63665,1.6368,1.6354,1.6354,257200000.0
2009-01-21 05:50:00,1.6352,1.6366,1.6352,1.63635,274800000.0
2009-01-21 05:55:00,1.63615,1.6364,1.6346,1.63505,231800000.0
2009-01-21 06:00:00,1.635,1.63655,1.634,1.634,279400000.0
2009-01-21 06:05:00,1.6339,1.63485,1.6331,1.6344,477400000.0
2009-01-21 06:10:00,1.63465,1.6359,1.6343,1.63555,283600000.0
2009-01-21 06:15:00,1.6355,1.63695,1.63485,1.63485,268200000.0
2009-01-21 06:20:00,1.6347,1.63505,1.6339,1.63455,416200000.0
2009-01-21 06:25:00,1.6345,1.6348,1.6335,1.6344,225200000.0
2009-01-21 06:30:00,1.6344,1.63595,1.63415,1.63545,455600000.0
2009-01-21 06:35:00,1.6354,1.63665,1.63485,1.6352,340400000.0
2009-01-21 06:40:00,1.63515,1.6361,1.63455,1.6361,326400000.0
2009-01-21 06:45:00,1.63615,1.63985,1.63575,1.6384,490400000.0
2009-01-21 06:50:00,1.63835,1.63905,1.6374,1.6388,398000000.0
2009-01-21 06:55:00,1.6387,1.63965,1.63825,1.63925,498000000.0
2009-01-21 07:00:00,1.63925,1.6395,1.63675,1.6383,554200000.0
2009-01-21 07:05:00,1.63835,1.6384,1.63725,1.63785,356400000.0
2009-01-21 07:10:00,1.6378,1.63835,1.6367,1.6368,331800000.0
2009-01-21 07:15:00,1.6369,1.6376,1.63605,1.63685,384400000.0
2009-01-21 07:20:00,1.6368,1.63785,1.63665,1.6375,231200000.0
2009-01-21 07:25:00,1.63745,1.6377,1.6367,1.63685,248600000.0
2009-01-21 07:30:00,1.63685,1.637,1.63615,1.63615,168400000.0
2009-01-21 07:35:00,1.6362,1.6365,1.6358,1.6362,230200000.0
2009-01-21 07:40:00,1.6362,1.63695,1.63605,1.63675,278000000.0
2009-01-21 07:45:00,1.63675,1.63825,1.63585,1.63785,368600000.0
2009-01-21 07:50:00,1.63785,1.63785,1.6363,1.63745,374800000.0
2009-01-21 07:55:00,1.63755,1.6397,1.63715,1.6373,544000000.0
2009-01-21 08:00:00,1.63735,1.63735,1.63525,1.6369,432800000.0
2009-01-21 08:05:00,1.63685,1.6373,1.63635,1.6372,287600000.0
2009-01-21 08:10:00,1.63685,1.63755,1.6357,1.6362,435400000.0
2009-01-21 08:15:00,1.6366,1.63665,1.6322,1.6343,577400000.0
2009-01-21 08:20:00,1.6344,1.6352,1.6325,1.63365,583800000.0
2009-01-21 08:25:00,1.63375,1.6356,1.63375,1.63505,382400000.0
2009-01-21 08:30:00,1.635,1.638,1.63465,1.63795,356000000.0
2009-01-21 08:35:00,1.63795,1.63815,1.6356,1.6367,469000000.0
2009-01-21 08:40:00,1.6366,1.6374,1.63445,1.63485,299400000.0
2009-01-21 08:45:00,1.63495,1.63835,1.6349,1.63715,403600000.0
2009-01-21 08:50:00,1.6371,1.6389,1.63595,1.63725,595000000.0
2009-01-21 08:55:00,1.6372,1.6372,1.63255,1.6352,565000000.0
2009-01-21 09:00:00,1.63515,1.63855,1.6348,1.63855,527600000.0
2009-01-21 09:05:00,1.63855,1.6391,1.63625,1.63625,367000000.0
2009-01-21 09:10:00,1.6363,1.6374,1.6351,1.6352,582600000.0
2009-01-21 09:15:00,1.63525,1.6371,1.63525,1.63565,414400000.0
2009-01-21 09:20:00,1.63565,1.637,1.63465,1.63525,762200000.0
2009-01-21 09:25:00,1.63525,1.6381,1.6352,1.6374,494400000.0
2009-01-21 09:30:00,1.63745,1.63795,1.63565,1.63685,682600000.0
2009-01-21 09:35:00,1.6368,1.6374,1.6346,1.6346,504200000.0
2009-01-21 09:40:00,1.6346,1.6355,1.63285,1.635,792600000.0
2009-01-21 09:45:00,1.63495,1.6372,1.63435,1.63665,865600000.0
2009-01-21 09:50:00,1.63675,1.6375,1.63475,1.6367,903200000.0
2009-01-21 09:55:00,1.63665,1.6368,1.6349,1.63595,940800000.0
2009-01-21 10:00:00,1.63635,1.63805,1.6358,1.6376,903800000.0
2009-01-21 10:05:00,1.6377,1.63935,1.636,1.63935,968400000.0
2009-01-21 10:10:00,1.63935,1.6394,1.63545,1.63625,877000000.0
2009-01-21 10:15:00,1.6361,1.63775,1.63595,1.63685,681000000.0
2009-01-21 10:20:00,1.63685,1.63775,1.63505,1.63675,890400000.0
2009-01-21 10:25:00,1.63705,1.6375,1.6345,1.6365,988800000.0
2009-01-21 10:30:00,1.6365,1.637,1.6344,1.63485,989800000.0
2009-01-21 10:35:00,1.6348,1.6394,1.63465,1.639,762000000.0
2009-01-21 10:40:00,1.6389,1.63955,1.6361,1.63765,732800000.0
2009-01-21 10:45:00,1.6378,1.6393,1.63415,1.63835,961600000.0
2009-01-21 10:50:00,1.63835,1.64045,1.63785,1.63895,1150000000.0
2009-01-21 10:55:00,1.6391,1.6405,1.63335,1.6342,1020300000.0
2009-01-21 11:00:00,1.6344,1.63595,1.6331,1.635,1012200000.0
2009-01-21 11:05:00,1.63505,1.63605,1.6321,1.6348,752800000.0
2009-01-21 11:10:00,1.6348,1.63555,1.63115,1.6321,847400000.0
2009-01-21 11:15:00,1.6327,1.6375,1.63175,1.6369,1175800000.0
2009-01-21 11:20:00,1.63695,1.6383,1.6354,1.6369,884400000.0
2009-01-21 11:25:00,1.6369,1.637,1.63185,1.6334,1444400000.0
2009-01-21 11:30:00,1.63345,1.63515,1.6323,1.6324,1098400000.0
2009-01-21 11:35:00,1.6324,1.6352,1.63235,1.634,890800000.0
2009-01-21 11:40:00,1.63455,1.6366,1.6338,1.63435,1061600000.0
2009-01-21 11:45:00,1.63435,1.6366,1.6339,1.6358,1131400000.0
2009-01-21 11:50:00,1.63595,1.63715,1.63515,1.6364,902000000.0
2009-01-21 11:55:00,1.6365,1.63975,1.63635,1.63785,771200000.0
2009-01-21 12:00:00,1.63775,1.6388,1.63585,1.63625,857000000.0
2009-01-21 12:05:00,1.63635,1.6366,1.63145,1.63155,989600000.0
2009-01-21 12:10:00,1.6316,1.63375,1.6315,1.6317,914000000.0
2009-01-21 12:15:00,1.6319,1.63285,1.6295,1.6311,903100000.0
2009-01-21 12:20:00,1.63105,1.63215,1.6306,1.6309,913200000.0
2009-01-21 12:25:00,1.63085,1.6327,1.62725,1.63145,952200000.0
2009-01-21 12:30:00,1.6313,1.6313,1.6275,1.6293,966200000.0
2009-01-21 12:35:00,1.6292,1.63005,1.6272,1.62895,990400000.0
2009-01-21 12:40:00,1.62895,1.63085,1.62815,1.6301,776800000.0
2009-01-21 12:45:00,1.6303,1.6319,1.6262,1.63125,1341500000.0
2009-01-21 12:50:00,1.6312,1.6316,1.62675,1.63045,1093600000.0
2009-01-21 12:55:00,1.6305,1.63215,1.6302,1.63065,720000000.0
2009-01-21 13:00:00,1.63065,1.63115,1.62865,1.6299,801000000.0
2009-01-21 13:05:00,1.62965,1.6313,1.6291,1.6313,878800000.0
2009-01-21 13:10:00,1.6313,1.63205,1.6289,1.63025,767200000.0
2009-01-21 13:15:00,1.63025,1.6326,1.62955,1.63155,1135600000.0
2009-01-21 13:20:00,1.63165,1.63295,1.63085,1.6311,511200000.0
2009-01-21 13:25:00,1.6311,1.6311,1.6288,1.62935,538600000.0
2009-01-21 13:30:00,1.6294,1.6307,1.62785,1.63035,536800000.0
2009-01-21 13:35:00,1.63045,1.63095,1.62775,1.6306,1034800000.0
2009-01-21 13:40:00,1.63065,1.63295,1.62975,1.63075,974200000.0
2009-01-21 13:45:00,1.63045,1.63255,1.6302,1.6309,1078000000.0
2009-01-21 13:50:00,1.63085,1.63225,1.63045,1.63165,807600000.0
2009-01-21 13:55:00,1.6317,1.6318,1.62885,1.62885,791200000.0
2009-01-21 14:00:00,1.62875,1.62915,1.62695,1.62745,785600000.0
2009-01-21 14:05:00,1.62745,1.63115,1.62745,1.63055,629000000.0
2009-01-21 14:10:00,1.63045,1.63265,1.6303,1.6311,795200000.0
2009-01-21 14:15:00,1.6309,1.63465,1.62995,1.6338,1103600000.0
2009-01-21 14:20:00,1.63425,1.6346,1.6322,1.63275,1393400000.0
2009-01-21 14:25:00,1.63275,1.6338,1.63145,1.63175,620400000.0
2009-01-21 14:30:00,1.6319,1.63245,1.6304,1.6312,748000000.0
2009-01-21 14:35:00,1.6311,1.63155,1.6295,1.6306,680200000.0
2009-01-21 14:40:00,1.63065,1.6325,1.63065,1.6311,684600000.0
2009-01-21 14:45:00,1.63115,1.63225,1.63035,1.6308,765400000.0
2009-01-21 14:50:00,1.63085,1.63315,1.6303,1.63245,845200000.0
2009-01-21 14:55:00,1.63255,1.63325,1.6314,1.63325,660400000.0
2009-01-21 15:00:00,1.63325,1.63625,1.6332,1.63455,777800000.0
2009-01-21 15:05:00,1.6346,1.6353,1.63395,1.63495,619100000.0
2009-01-21 15:10:00,1.63495,1.6358,1.63405,1.63405,817000000.0
2009-01-21 15:15:00,1.63415,1.6359,1.63395,1.63525,833600000.0
2009-01-21 15:20:00,1.63535,1.63545,1.63135,1.6322,770200000.0
2009-01-21 15:25:00,1.63225,1.6325,1.6304,1.63105,813800000.0
2009-01-21 15:30:00,1.631,1.63215,1.6305,1.63175,749100000.0
2009-01-21 15:35:00,1.6315,1.6321,1.6301,1.63115,894600000.0
2009-01-21 15:40:00,1.63115,1.6316,1.63025,1.63025,795000000.0
2009-01-21 15:45:00,1.6302,1.63245,1.62995,1.63235,959400000.0
2009-01-21 15:50:00,1.6324,1.63455,1.63215,1.63365,926600000.0
2009-01-21 15:55:00,1.63375,1.6343,1.632,1.6341,831600000.0
2009-01-21 16:00:00,1.6341,1.6352,1.6334,1.6346,624600000.0
2009-01-21 16:05:00,1.6346,1.6354,1.63365,1.6351,769400000.0
2009-01-21 16:10:00,1.6351,1.63595,1.63355,1.63415,1080600000.0
2009-01-21 16:15:00,1.63435,1.6357,1.63375,1.6346,1086800000.0
2009-01-21 16:20:00,1.63455,1.6381,1.6343,1.63585,1053400000.0
2009-01-21 16:25:00,1.63585,1.63715,1.6333,1.63375,898600000.0
2009-01-21 16:30:00,1.6337,1.6365,1.63285,1.6351,995000000.0
2009-01-21 16:35:00,1.6351,1.6358,1.63155,1.6317,912600000.0
2009-01-21 16:40:00,1.63155,1.6323,1.63065,1.6312,763400000.0
2009-01-21 16:45:00,1.63135,1.63395,1.6308,1.6336,887200000.0
2009-01-21 16:50:00,1.6336,1.63505,1.63235,1.63395,1107400000.0
2009-01-21 16:55:00,1.6341,1.6346,1.63265,1.6333,1003800000.0
2009-01-21 17:00:00,1.6332,1.6341,1.63135,1.6315,925600000.0
2009-01-21 17:05:00,1.63145,1.6329,1.6307,1.6309,853600000.0
2009-01-21 17:10:00,1.6309,1.63415,1.63065,1.6331,780400000.0
2009-01-21 17:15:00,1.633,1.63365,1.6296,1.62965,904400000.0
2009-01-21 17:20:00,1.62975,1.63065,1.62895,1.63045,690800000.0
2009-01-21 17:25:00,1.6303,1.63085,1.6286,1.63025,735100000.0
2009-01-21 17:30:00,1.6301,1.63385,1.6297,1.63335,877200000.0
2009-01-21 17:35:00,1.63335,1.6335,1.6313,1.6315,930800000.0
2009-01-21 17:40:00,1.6313,1.6375,1.6311,1.6351,1016800000.0
2009-01-21 17:45:00,1.6352,1.6369,1.63405,1.636,842000000.0
2009-01-21 17:50:00,1.6359,1.63945,1.6359,1.63755,975800000.0
2009-01-21 17:55:00,1.63755,1.63845,1.63575,1.6381,1006400000.0
2009-01-21 18:00:00,1.63805,1.63945,1.63655,1.63665,1001200000.0
2009-01-21 18:05:00,1.63685,1.63765,1.63415,1.63575,1261600000.0
2009-01-21 18:10:00,1.63595,1.64075,1.63595,1.6392,897600000.0
2009-01-21 18:15:00,1.63915,1.6451,1.63915,1.6442,1088800000.0
2009-01-21 18:20:00,1.6439,1.64595,1.64275,1.64425,1132400000.0
2009-01-21 18:25:00,1.6443,1.64445,1.6413,1.64165,1175400000.0
2009-01-21 18:30:00,1.6416,1.64375,1.64055,1.64065,967400000.0
2009-01-21 18:35:00,1.64065,1.6411,1.63775,1.63855,717800000.0
2009-01-21 18:40:00,1.63875,1.6395,1.6365,1.63695,872200000.0
2009-01-21 18:45:00,1.63695,1.63755,1.6358,1.6363,713400000.0
2009-01-21 18:50:00,1.63615,1.63685,1.6347,1.63625,1041000000.0
2009-01-21 18:55:00,1.63625,1.6398,1.63425,1.6396,1197800000.0
2009-01-21 19:00:00,1.6403,1.6404,1.6356,1.63735,1222800000.0
2009-01-21 19:05:00,1.63735,1.63825,1.6352,1.63705,1219800000.0
2009-01-21 19:10:00,1.63705,1.6384,1.63605,1.63625,921000000.0
2009-01-21 19:15:00,1.63635,1.6377,1.63505,1.6366,810600000.0
2009-01-21 19:20:00,1.63665,1.63715,1.63305,1.63305,695400000.0
2009-01-21 19:25:00,1.63305,1.6342,1.6328,1.63375,608200000.0
2009-01-21 19:30:00,1.63375,1.6348,1.62995,1.6322,990400000.0
2009-01-21 19:35:00,1.63215,1.63315,1.6295,1.6328,1119800000.0
2009-01-21 19:40:00,1.63265,1.6334,1.62895,1.6314,893800000.0
2009-01-21 19:45:00,1.6316,1.63195,1.6295,1.6305,1065000000.0
2009-01-21 19:50:00,1.63055,1.63105,1.6284,1.6284,619400000.0
2009-01-21 19:55:00,1.6285,1.6298,1.6284,1.6296,662800000.0
2009-01-21 20:00:00,1.62945,1.6309,1.62915,1.63015,385600000.0
2009-01-21 20:05:00,1.63025,1.6305,1.6294,1.62975,607400000.0
2009-01-21 20:10:00,1.62965,1.6306,1.62855,1.6297,632400000.0
2009-01-21 20:15:00,1.6296,1.6299,1.62845,1.6285,495000000.0
2009-01-21 20:20:00,1.6286,1.62935,1.6284,1.6287,563200000.0
2009-01-21 20:25:00,1.6288,1.6288,1.62555,1.62695,686000000.0
2009-01-21 20:30:00,1.627,1.62875,1.6263,1.6285,633600000.0
2009-01-21 20:35:00,1.6285,1.62895,1.62785,1.62865,503800000.0
2009-01-21 20:40:00,1.62865,1.6307,1.62865,1.6295,806000000.0
2009-01-21 20:45:00,1.6295,1.63005,1.629,1.6293,539200000.0
2009-01-21 20:50:00,1.6292,1.63055,1.6292,1.63005,532000000.0
2009-01-21 20:55:00,1.63005,1.6307,1.62925,1.62995,483800000.0
2009-01-21 21:00:00,1.6299,1.63035,1.62895,1.6294,570000000.0
2009-01-21 21:05:00,1.62955,1.63205,1.6294,1.6305,564200000.0
2009-01-21 21:10:00,1.6304,1.63045,1.6284,1.6296,738800000.0
2009-01-21 21:15:00,1.6298,1.63035,1.62895,1.62945,510800000.0
2009-01-21 21:20:00,1.6296,1.62995,1.6277,1.6277,634400000.0
2009-01-21 21:25:00,1.6276,1.62925,1.62715,1.62725,698800000.0
2009-01-21 21:30:00,1.6273,1.63025,1.62695,1.62935,764600000.0
2009-01-21 21:35:00,1.62965,1.6308,1.62845,1.62925,806600000.0
2009-01-21 21:40:00,1.6292,1.63075,1.62905,1.63015,583200000.0
2009-01-21 21:45:00,1.63025,1.63525,1.62985,1.634,836000000.0
2009-01-21 21:50:00,1.63395,1.63525,1.63255,1.6344,968800000.0
2009-01-21 21:55:00,1.6344,1.63645,1.6315,1.63325,906300000.0
2009-01-21 22:00:00,1.63335,1.6338,1.6306,1.63135,641600000.0
2009-01-21 22:05:00,1.63135,1.63265,1.6295,1.6306,1041700000.0
2009-01-21 22:10:00,1.63055,1.6314,1.62815,1.6308,707200000.0
2009-01-21 22:15:00,1.631,1.63385,1.62985,1.63365,634100000.0
2009-01-21 22:20:00,1.6339,1.63845,1.6339,1.63785,820800000.0
2009-01-21 22:25:00,1.63775,1.6379,1.6358,1.63665,623000000.0
2009-01-21 22:30:00,1.63665,1.6373,1.63565,1.63625,458200000.0
2009-01-21 22:35:00,1.63625,1.63745,1.6353,1.6354,694200000.0
2009-01-21 22:40:00,1.6354,1.6364,1.6334,1.6349,750240000.0
2009-01-21 22:45:00,1.63485,1.64095,1.63455,1.63965,784800000.0
2009-01-21 22:50:00,1.63975,1.63975,1.63785,1.6379,490000000.0
2009-01-21 22:55:00,1.63785,1.6389,1.63385,1.63435,693600000.0
2009-01-21 23:00:00,1.63425,1.6351,1.6329,1.63435,432600000.0
2009-01-21 23:05:00,1.6344,1.6365,1.63425,1.6364,377800000.0
2009-01-21 23:10:00,1.6364,1.64195,1.636,1.63885,798600000.0
2009-01-21 23:15:00,1.63845,1.63915,1.6369,1.637,477800000.0
2009-01-21 23:20:00,1.637,1.63825,1.63615,1.63755,456000000.0
2009-01-21 23:25:00,1.63775,1.6386,1.63635,1.63835,425200000.0
2009-01-21 23:30:00,1.6385,1.64195,1.63815,1.6386,525000000.0
2009-01-21 23:35:00,1.6386,1.63895,1.6375,1.6383,480600000.0
2009-01-21 23:40:00,1.6383,1.63875,1.6366,1.63805,593600000.0
2009-01-21 23:45:00,1.638,1.6397,1.6376,1.6392,237600000.0
2009-01-21 23:50:00,1.6392,1.63975,1.63755,1.63765,417800000.0
2009-01-21 23:55:00,1.6379,1.63795,1.6338,1.6342,589900000.0
2009-01-22 00:00:00,1.63395,1.6367,1.63335,1.6343,1512000000.0
2009-01-22 00:05:00,1.63435,1.6356,1.63435,1.6348,488800000.0
2009-01-22 00:10:00,1.6348,1.6349,1.6338,1.6342,540800000.0
2009-01-22 00:15:00,1.6342,1.6342,1.63275,1.6331,515200000.0
2009-01-22 00:20:00,1.63305,1.6342,1.63305,1.6342,180400000.0
2009-01-22 00:25:00,1.6341,1.6349,1.63365,1.63385,216400000.0
2009-01-22 00:30:00,1.63365,1.6357,1.63315,1.6344,334400000.0
2009-01-22 00:35:00,1.6345,1.63545,1.63435,1.6352,259600000.0
2009-01-22 00:40:00,1.63515,1.6389,1.63435,1.638,321400000.0
2009-01-22 00:45:00,1.63795,1.638,1.63665,1.6375,290800000.0
2009-01-22 00:50:00,1.6372,1.6386,1.6371,1.63815,180000000.0
2009-01-22 00:55:00,1.63815,1.6404,1.63815,1.64035,340400000.0
2009-01-22 01:00:00,1.6402,1.64055,1.6381,1.6386,231800000.0
2009-01-22 01:05:00,1.6387,1.6389,1.63695,1.63745,189800000.0
2009-01-22 01:10:00,1.637,1.63845,1.6366,1.63845,232200000.0
2009-01-22 01:15:00,1.63845,1.63855,1.63615,1.63705,296800000.0
2009-01-22 01:20:00,1.6368,1.63705,1.6349,1.6359,412800000.0
2009-01-22 01:25:00,1.6359,1.6378,1.63505,1.63695,468600000.0
2009-01-22 01:30:00,1.637,1.6384,1.63595,1.6381,313000000.0
2009-01-22 01:35:00,1.63805,1.63865,1.6369,1.6377,286200000.0
2009-01-22 01:40:00,1.63795,1.63935,1.63775,1.63825,234400000.0
2009-01-22 01:45:00,1.63825,1.63885,1.6375,1.6386,193200000.0
2009-01-22 01:50:00,1.63855,1.64005,1.63795,1.6383,363000000.0
2009-01-22 01:55:00,1.63825,1.6388,1.63735,1.63755,328700000.0
2009-01-22 02:00:00,1.63755,1.6382,1.6358,1.6376,452200000.0
2009-01-22 02:05:00,1.6376,1.6376,1.63475,1.6359,344600000.0
2009-01-22 02:10:00,1.63595,1.6363,1.6332,1.63515,480600000.0
2009-01-22 02:15:00,1.6352,1.63595,1.63345,1.63545,604800000.0
2009-01-22 02:20:00,1.6354,1.6372,1.63285,1.633,493400000.0
2009-01-22 02:25:00,1.633,1.63435,1.63265,1.6342,383000000.0
2009-01-22 02:30:00,1.6343,1.6349,1.63275,1.6341,626000000.0
2009-01-22 02:35:00,1.6341,1.63645,1.6334,1.63635,510800000.0
2009-01-22 02:40:00,1.6363,1.63725,1.63545,1.63545,195400000.0
2009-01-22 02:45:00,1.6354,1.6362,1.6348,1.63545,278400000.0
2009-01-22 02:50:00,1.63545,1.63765,1.6352,1.63645,232200000.0
2009-01-22 02:55:00,1.6365,1.6372,1.63595,1.63605,220400000.0
2009-01-22 03:00:00,1.63615,1.63715,1.63525,1.63655,297000000.0
2009-01-22 03:05:00,1.6366,1.63665,1.6329,1.635,289600000.0
2009-01-22 03:10:00,1.635,1.63525,1.63495,1.63505,415200000.0
2009-01-22 03:15:00,1.63505,1.6358,1.63495,1.6356,220000000.0
2009-01-22 03:20:00,1.63555,1.6371,1.63335,1.63705,634800000.0
2009-01-22 03:25:00,1.63705,1.6375,1.6366,1.6369,380000000.0
2009-01-22 03:30:00,1.63695,1.6373,1.636,1.63715,340000000.0
2009-01-22 03:35:00,1.63715,1.63775,1.6367,1.63705,168600000.0
2009-01-22 03:40:00,1.637,1.63885,1.637,1.6375,354200000.0
2009-01-22 03:45:00,1.6375,1.63955,1.63605,1.63955,396600000.0
2009-01-22 03:50:00,1.63945,1.64155,1.6371,1.63975,2263600000.0
2009-01-22 03:55:00,1.63985,1.6402,1.6335,1.63435,1648000000.0
2009-01-22 04:00:00,1.63435,1.6397,1.6343,1.6354,1340200000.0
2009-01-22 04:05:00,1.6353,1.6377,1.63475,1.6351,524000000.0
2009-01-22 04:10:00,1.6352,1.63595,1.6316,1.63255,564640000.0
2009-01-22 04:15:00,1.63235,1.63615,1.63235,1.6355,1257400000.0
2009-01-22 04:20:00,1.63515,1.63605,1.6335,1.6351,221200000.0
2009-01-22 04:25:00,1.6347,1.63665,1.634,1.63595,396200000.0
2009-01-22 04:30:00,1.6362,1.6362,1.6338,1.6344,313000000.0
2009-01-22 04:35:00,1.6344,1.63545,1.6343,1.63525,491800000.0
2009-01-22 04:40:00,1.6353,1.6368,1.63515,1.63585,1048000000.0
2009-01-22 04:45:00,1.6358,1.63795,1.6343,1.63545,946000000.0
2009-01-22 04:50:00,1.6354,1.6375,1.6354,1.6365,932400000.0
2009-01-22 04:55:00,1.6364,1.6392,1.63425,1.6392,1315600000.0
2009-01-22 05:00:00,1.63885,1.6392,1.6377,1.638,575000000.0
2009-01-22 05:05:00,1.6381,1.6391,1.6373,1.6383,1102000000.0
2009-01-22 05:10:00,1.6384,1.6384,1.6362,1.63705,1749200000.0
2009-01-22 05:15:00,1.63705,1.63795,1.63655,1.63735,619000000.0
2009-01-22 05:20:00,1.63735,1.6377,1.63535,1.6359,335600000.0
2009-01-22 05:25:00,1.6359,1.6367,1.6346,1.63525,389200000.0
2009-01-22 05:30:00,1.63525,1.63615,1.63455,1.63485,317600000.0
2009-01-22 05:35:00,1.63485,1.6372,1.6346,1.63705,569000000.0
2009-01-22 05:40:00,1.63705,1.63805,1.63565,1.6376,992800000.0
2009-01-22 05:45:00,1.6376,1.63805,1.6357,1.63755,674800000.0
2009-01-22 05:50:00,1.63755,1.63855,1.63685,1.6385,380800000.0
2009-01-22 05:55:00,1.6385,1.6402,1.63735,1.63755,385200000.0
2009-01-22 06:00:00,1.63745,1.63845,1.6361,1.6362,1340000000.0
2009-01-22 06:05:00,1.63635,1.6392,1.6363,1.6365,909800000.0
2009-01-22 06:10:00,1.6366,1.6391,1.6365,1.63905,775800000.0
2009-01-22 06:15:00,1.63905,1.6407,1.6385,1.64035,557400000.0
2009-01-22 06:20:00,1.6404,1.64165,1.63855,1.6389,594000000.0
2009-01-22 06:25:00,1.63915,1.6399,1.63825,1.6394,1068800000.0
2009-01-22 06:30:00,1.63935,1.6406,1.63935,1.64045,380800000.0
2009-01-22 06:35:00,1.6404,1.6418,1.63985,1.64095,429600000.0
2009-01-22 06:40:00,1.64095,1.64115,1.63985,1.64025,341400000.0
2009-01-22 06:45:00,1.63995,1.6407,1.6395,1.6406,420800000.0
2009-01-22 06:50:00,1.64065,1.6414,1.6399,1.6402,442400000.0
2009-01-22 06:55:00,1.6402,1.6409,1.6397,1.6404,390000000.0
2009-01-22 07:00:00,1.6404,1.64135,1.6403,1.64085,368000000.0
2009-01-22 07:05:00,1.64065,1.641,1.6399,1.64015,177200000.0
2009-01-22 07:10:00,1.6402,1.641,1.63995,1.64055,267800000.0
2009-01-22 07:15:00,1.64045,1.6405,1.63955,1.6402,199000000.0
2009-01-22 07:20:00,1.64015,1.64025,1.63725,1.6381,550600000.0
2009-01-22 07:25:00,1.6382,1.63985,1.63765,1.63805,583200000.0
2009-01-22 07:30:00,1.638,1.6381,1.63755,1.63775,78000000.0
2009-01-22 07:35:00,1.6379,1.63885,1.6379,1.6381,142200000.0
2009-01-22 07:40:00,1.6381,1.6386,1.6372,1.63835,132800000.0
2009-01-22 07:45:00,1.6384,1.63985,1.63825,1.63825,223800000.0
2009-01-22 07:50:00,1.63825,1.6397,1.63825,1.63865,191800000.0
2009-01-22 07:55:00,1.6387,1.63935,1.63795,1.63795,253400000.0
2009-01-22 08:00:00,1.6379,1.6381,1.63545,1.63545,1879200000.0
2009-01-22 08:05:00,1.63605,1.63635,1.6349,1.6354,473800000.0
2009-01-22 08:10:00,1.63555,1.636,1.6346,1.6349,349400000.0
2009-01-22 08:15:00,1.6349,1.6363,1.6347,1.6359,400800000.0
2009-01-22 08:20:00,1.63605,1.6375,1.63585,1.63615,400400000.0
2009-01-22 08:25:00,1.636,1.63815,1.63595,1.6379,322000000.0
2009-01-22 08:30:00,1.63795,1.63795,1.63615,1.63665,697400000.0
2009-01-22 08:35:00,1.63665,1.6367,1.6359,1.6363,254800000.0
2009-01-22 08:40:00,1.6364,1.6372,1.63615,1.63695,240000000.0
2009-01-22 08:45:00,1.6369,1.63815,1.63665,1.6381,289200000.0
2009-01-22 08:50:00,1.63795,1.63835,1.63705,1.63715,362000000.0
2009-01-22 08:55:00,1.6371,1.6371,1.63455,1.6363,563400000.0
2009-01-22 09:00:00,1.6363,1.6372,1.6351,1.63625,518200000.0
2009-01-22 09:05:00,1.6362,1.6372,1.635,1.6364,425000000.0
2009-01-22 09:10:00,1.6366,1.63665,1.6336,1.634,751400000.0
2009-01-22 09:15:00,1.634,1.63535,1.6332,1.63465,587400000.0
2009-01-22 09:20:00,1.63465,1.6387,1.6337,1.6378,772600000.0
2009-01-22 09:25:00,1.63775,1.6384,1.6346,1.63535,1107800000.0
2009-01-22 09:30:00,1.63535,1.6371,1.6343,1.63575,974400000.0
2009-01-22 09:35:00,1.63575,1.6386,1.63505,1.63725,925600000.0
2009-01-22 09:40:00,1.6372,1.6394,1.6361,1.63895,881200000.0
2009-01-22 09:45:00,1.6391,1.64,1.6372,1.63765,1014000000.0
2009-01-22 09:50:00,1.63765,1.63895,1.6356,1.63825,849200000.0
2009-01-22 09:55:00,1.6383,1.6384,1.6358,1.6375,950600000.0
2009-01-22 10:00:00,1.63755,1.6385,1.63565,1.63765,856600000.0
2009-01-22 10:05:00,1.63765,1.63995,1.6367,1.63995,1121000000.0
2009-01-22 10:10:00,1.63985,1.6422,1.63875,1.6402,1010400000.0
2009-01-22 10:15:00,1.64025,1.6408,1.63935,1.64015,768000000.0
2009-01-22 10:20:00,1.64015,1.6424,1.639,1.64005,1137800000.0
2009-01-22 10:25:00,1.6401,1.6409,1.6373,1.63945,740200000.0
2009-01-22 10:30:00,1.6395,1.6406,1.63835,1.63935,902200000.0
2009-01-22 10:35:00,1.63935,1.64055,1.63715,1.63835,1112900000.0
2009-01-22 10:40:00,1.6384,1.6391,1.6367,1.63715,732800000.0
2009-01-22 10:45:00,1.63705,1.6381,1.63675,1.638,950600000.0
2009-01-22 10:50:00,1.638,1.6391,1.63725,1.63825,871000000.0
2009-01-22 10:55:00,1.63825,1.6406,1.6362,1.63995,1441800000.0
2009-01-22 11:00:00,1.6405,1.6405,1.6383,1.6387,643000000.0
2009-01-22 11:05:00,1.6388,1.6404,1.6378,1.63905,1120800000.0
2009-01-22 11:10:00,1.6392,1.64095,1.6383,1.6392,861600000.0
2009-01-22 11:15:00,1.6391,1.6397,1.638,1.63915,718600000.0
2009-01-22 11:20:00,1.6392,1.64095,1.63765,1.63895,1385600000.0
2009-01-22 11:25:00,1.63895,1.63965,1.6366,1.6385,1233600000.0
2009-01-22 11:30:00,1.63835,1.6393,1.63735,1.6376,1871300000.0
2009-01-22 11:35:00,1.63765,1.63975,1.637,1.6391,984600000.0
2009-01-22 11:40:00,1.63895,1.6398,1.6362,1.6368,1164000000.0
2009-01-22 11:45:00,1.63675,1.63905,1.63675,1.63795,628000000.0
2009-01-22 11:50:00,1.63805,1.64015,1.63725,1.63785,736600000.0
2009-01-22 11:55:00,1.6378,1.6394,1.6364,1.6364,870600000.0
2009-01-22 12:00:00,1.6364,1.6378,1.63635,1.63755,854800000.0
2009-01-22 12:05:00,1.63765,1.6385,1.63595,1.6379,990800000.0
2009-01-22 12:10:00,1.6378,1.63885,1.63705,1.63855,730000000.0
2009-01-22 12:15:00,1.63845,1.6391,1.6364,1.63855,749800000.0
2009-01-22 12:20:00,1.63865,1.6389,1.63625,1.63855,810600000.0
2009-01-22 12:25:00,1.63855,1.63855,1.6364,1.63705,603800000.0
2009-01-22 12:30:00,1.63725,1.63785,1.63695,1.63735,591600000.0
2009-01-22 12:35:00,1.63735,1.63885,1.6365,1.6375,793600000.0
2009-01-22 12:40:00,1.63735,1.63815,1.6367,1.63675,998400000.0
2009-01-22 12:45:00,1.6368,1.6368,1.63395,1.63445,1064400000.0
2009-01-22 12:50:00,1.63455,1.6358,1.6338,1.6352,755800000.0
2009-01-22 12:55:00,1.6351,1.6376,1.63485,1.63715,882400000.0
2009-01-22 13:00:00,1.6372,1.63805,1.63565,1.6369,1371200000.0
2009-01-22 13:05:00,1.637,1.63885,1.637,1.63795,516000000.0
2009-01-22 13:10:00,1.63815,1.6398,1.63735,1.6391,784000000.0
2009-01-22 13:15:00,1.63855,1.64075,1.63745,1.6385,1049200000.0
2009-01-22 13:20:00,1.6385,1.63855,1.63525,1.636,901400000.0
2009-01-22 13:25:00,1.636,1.63825,1.6359,1.6381,737600000.0
2009-01-22 13:30:00,1.63825,1.63845,1.6357,1.6359,856800000.0
2009-01-22 13:35:00,1.6359,1.63725,1.63585,1.63635,685400000.0
2009-01-22 13:40:00,1.63635,1.637,1.63495,1.6365,758600000.0
2009-01-22 13:45:00,1.6366,1.63705,1.63585,1.63655,583800000.0
2009-01-22 13:50:00,1.63675,1.63935,1.6365,1.63815,638200000.0
2009-01-22 13:55:00,1.63825,1.63875,1.6376,1.63795,549000000.0
2009-01-22 14:00:00,1.63795,1.63855,1.6373,1.6378,467200000.0
2009-01-22 14:05:00,1.6378,1.6378,1.6356,1.63565,365600000.0
2009-01-22 14:10:00,1.63555,1.63695,1.63515,1.6366,733000000.0
2009-01-22 14:15:00,1.6365,1.63815,1.6362,1.6372,532800000.0
2009-01-22 14:20:00,1.63715,1.63805,1.6369,1.63725,678800000.0
2009-01-22 14:25:00,1.6373,1.63785,1.6365,1.63725,382400000.0
2009-01-22 14:30:00,1.63725,1.63935,1.6371,1.6383,564000000.0
2009-01-22 14:35:00,1.6384,1.63995,1.63825,1.63885,666800000.0
2009-01-22 14:40:00,1.63885,1.6397,1.63775,1.63825,788000000.0
2009-01-22 14:45:00,1.6383,1.63875,1.63685,1.6376,788600000.0
2009-01-22 14:50:00,1.63765,1.63865,1.63705,1.6382,659800000.0
2009-01-22 14:55:00,1.63815,1.6393,1.6374,1.6374,698000000.0
2009-01-22 15:00:00,1.6372,1.63895,1.6371,1.63755,708600000.0
2009-01-22 15:05:00,1.6375,1.6393,1.6372,1.6383,442400000.0
2009-01-22 15:10:00,1.6383,1.63975,1.637,1.6389,742000000.0
2009-01-22 15:15:00,1.63885,1.6411,1.63875,1.64005,780600000.0
2009-01-22 15:20:00,1.64015,1.64365,1.63995,1.6433,873200000.0
2009-01-22 15:25:00,1.64335,1.64525,1.643,1.64525,944000000.0
2009-01-22 15:30:00,1.646,1.6494,1.6451,1.64755,969200000.0
2009-01-22 15:35:00,1.64775,1.64805,1.6429,1.6432,955400000.0
2009-01-22 15:40:00,1.6433,1.64515,1.6423,1.645,853400000.0
2009-01-22 15:45:00,1.64465,1.64505,1.6428,1.6433,791200000.0
2009-01-22 15:50:00,1.6433,1.6466,1.64275,1.646,912600000.0
2009-01-22 15:55:00,1.64595,1.6462,1.6446,1.64575,928000000.0
2009-01-22 16:00:00,1.6458,1.6461,1.64395,1.64525,858800000.0
2009-01-22 16:05:00,1.64525,1.6464,1.64445,1.6457,701800000.0
2009-01-22 16:10:00,1.6456,1.64635,1.6433,1.6447,892300000.0
2009-01-22 16:15:00,1.64465,1.64505,1.64335,1.6448,824400000.0
2009-01-22 16:20:00,1.64475,1.6448,1.6421,1.64335,843400000.0
2009-01-22 16:25:00,1.6436,1.64455,1.6427,1.64295,713600000.0
2009-01-22 16:30:00,1.64305,1.6438,1.64155,1.64245,834200000.0
2009-01-22 16:35:00,1.64245,1.6428,1.63955,1.64195,809000000.0
2009-01-22 16:40:00,1.642,1.6422,1.6393,1.64125,1019000000.0
2009-01-22 16:45:00,1.64105,1.6423,1.6405,1.6414,867600000.0
2009-01-22 16:50:00,1.6413,1.64245,1.63935,1.6394,884400000.0
2009-01-22 16:55:00,1.63935,1.641,1.6383,1.63855,1160800000.0
2009-01-22 17:00:00,1.63855,1.6388,1.6362,1.63735,947000000.0
2009-01-22 17:05:00,1.6372,1.63835,1.63475,1.6368,955200000.0
2009-01-22 17:10:00,1.63685,1.6375,1.6324,1.63295,964800000.0
2009-01-22 17:15:00,1.6329,1.63485,1.63275,1.63415,912000000.0
2009-01-22 17:20:00,1.6342,1.63615,1.6331,1.63545,818000000.0
2009-01-22 17:25:00,1.63555,1.63775,1.6346,1.63725,903800000.0
2009-01-22 17:30:00,1.6373,1.6378,1.63425,1.6352,864000000.0
2009-01-22 17:35:00,1.63525,1.6356,1.6333,1.6342,977000000.0
2009-01-22 17:40:00,1.63425,1.6351,1.63385,1.63475,754000000.0
2009-01-22 17:45:00,1.6346,1.6357,1.63425,1.6344,731800000.0
2009-01-22 17:50:00,1.6345,1.6359,1.63325,1.6346,854000000.0
2009-01-22 17:55:00,1.63465,1.6373,1.6342,1.6371,963800000.0
2009-01-22 18:00:00,1.6372,1.6383,1.63625,1.6369,889400000.0
2009-01-22 18:05:00,1.63685,1.63975,1.6359,1.6389,1073400000.0
2009-01-22 18:10:00,1.63905,1.63905,1.6371,1.6387,942000000.0
2009-01-22 18:15:00,1.63855,1.6389,1.6347,1.63525,810400000.0
2009-01-22 18:20:00,1.63515,1.63855,1.6347,1.6376,827800000.0
2009-01-22 18:25:00,1.63755,1.63855,1.63535,1.6363,1095900000.0
2009-01-22 18:30:00,1.63635,1.6415,1.63535,1.6397,908800000.0
2009-01-22 18:35:00,1.6398,1.64015,1.6373,1.6386,953400000.0
2009-01-22 18:40:00,1.6387,1.64115,1.6377,1.63825,1231900000.0
2009-01-22 18:45:00,1.6385,1.6401,1.6382,1.6401,991200000.0
2009-01-22 18:50:00,1.64005,1.6405,1.6361,1.6369,1028200000.0
2009-01-22 18:55:00,1.6368,1.6383,1.635,1.6354,1016400000.0
2009-01-22 19:00:00,1.63545,1.63625,1.633,1.63415,703200000.0
2009-01-22 19:05:00,1.6341,1.63655,1.63345,1.63625,589100000.0
2009-01-22 19:10:00,1.6362,1.63655,1.6355,1.63585,601000000.0
2009-01-22 19:15:00,1.636,1.6377,1.63395,1.63395,602200000.0
2009-01-22 19:20:00,1.6341,1.6357,1.6341,1.6352,521200000.0
2009-01-22 19:25:00,1.6352,1.637,1.63505,1.63645,485200000.0
2009-01-22 19:30:00,1.6365,1.63915,1.6365,1.63865,619200000.0
2009-01-22 19:35:00,1.6386,1.6388,1.6373,1.63815,771000000.0
2009-01-22 19:40:00,1.63815,1.63905,1.63565,1.636,657400000.0
2009-01-22 19:45:00,1.6358,1.63735,1.6345,1.63515,1023200000.0
2009-01-22 19:50:00,1.63515,1.63695,1.63445,1.63635,815600000.0
2009-01-22 19:55:00,1.63635,1.6381,1.6344,1.63445,843000000.0
2009-01-22 20:00:00,1.63445,1.63585,1.63445,1.6353,678200000.0
2009-01-22 20:05:00,1.6352,1.6353,1.6339,1.63415,512000000.0
2009-01-22 20:10:00,1.6341,1.6357,1.6331,1.63505,613200000.0
2009-01-22 20:15:00,1.63535,1.63585,1.6335,1.6338,728000000.0
2009-01-22 20:20:00,1.63355,1.63375,1.6318,1.63275,780200000.0
2009-01-22 20:25:00,1.63295,1.633,1.62995,1.62995,676600000.0
2009-01-22 20:30:00,1.6298,1.63275,1.6298,1.63235,695200000.0
2009-01-22 20:35:00,1.6323,1.6327,1.63055,1.6309,546000000.0
2009-01-22 20:40:00,1.631,1.6328,1.6309,1.63135,575600000.0
2009-01-22 20:45:00,1.6314,1.6335,1.6314,1.6324,732400000.0
2009-01-22 20:50:00,1.6324,1.6329,1.63055,1.6323,749600000.0
2009-01-22 20:55:00,1.6324,1.63345,1.63185,1.63315,648400000.0
2009-01-22 21:00:00,1.63315,1.63445,1.6321,1.6334,725600000.0
2009-01-22 21:05:00,1.6334,1.634,1.6314,1.6318,801400000.0
2009-01-22 21:10:00,1.63195,1.6337,1.62935,1.6302,829400000.0
2009-01-22 21:15:00,1.63045,1.63045,1.62845,1.6293,787400000.0
2009-01-22 21:20:00,1.6293,1.63175,1.62915,1.63015,777400000.0
2009-01-22 21:25:00,1.62985,1.6301,1.6283,1.62955,609400000.0
2009-01-22 21:30:00,1.62955,1.62965,1.6251,1.62565,840400000.0
2009-01-22 21:35:00,1.62575,1.6283,1.62505,1.62735,817200000.0
2009-01-22 21:40:00,1.6272,1.62975,1.62685,1.62975,852000000.0
2009-01-22 21:45:00,1.6298,1.63125,1.6292,1.6297,846400000.0
2009-01-22 21:50:00,1.62955,1.63245,1.62955,1.63045,801200000.0
2009-01-22 21:55:00,1.63045,1.63245,1.6294,1.6317,719400000.0
2009-01-22 22:00:00,1.6317,1.6324,1.63065,1.63095,613800000.0
2009-01-22 22:05:00,1.6309,1.6325,1.6297,1.6325,713000000.0
2009-01-22 22:10:00,1.63245,1.63325,1.62945,1.6312,793400000.0
2009-01-22 22:15:00,1.63135,1.6316,1.6307,1.6309,442600000.0
2009-01-22 22:20:00,1.631,1.63125,1.6303,1.63045,386000000.0
2009-01-22 22:25:00,1.6305,1.6316,1.6303,1.63145,318600000.0
2009-01-22 22:30:00,1.63145,1.63205,1.63055,1.63185,249000000.0
2009-01-22 22:35:00,1.63205,1.63285,1.63135,1.6316,416200000.0
2009-01-22 22:40:00,1.6317,1.63175,1.62975,1.6311,452400000.0
2009-01-22 22:45:00,1.63105,1.63225,1.63005,1.6315,660700000.0
2009-01-22 22:50:00,1.63155,1.63165,1.63015,1.63055,502200000.0
2009-01-22 22:55:00,1.6305,1.6319,1.62985,1.62985,371800000.0
2009-01-22 23:00:00,1.63015,1.63125,1.62945,1.62995,436700000.0
2009-01-22 23:05:00,1.62995,1.63025,1.62805,1.6283,367400000.0
2009-01-22 23:10:00,1.62845,1.6294,1.62785,1.6279,337000000.0
2009-01-22 23:15:00,1.62785,1.62835,1.62685,1.62795,421800000.0
2009-01-22 23:20:00,1.62795,1.6295,1.62735,1.6294,384800000.0
2009-01-22 23:25:00,1.62935,1.6297,1.62875,1.6294,263600000.0
2009-01-22 23:30:00,1.6293,1.63035,1.62895,1.62995,246600000.0
2009-01-22 23:35:00,1.62995,1.63,1.6285,1.63,326400000.0
2009-01-22 23:40:00,1.63,1.6303,1.62885,1.6296,239200000.0
2009-01-22 23:45:00,1.6296,1.6299,1.6284,1.62875,341600000.0
2009-01-22 23:50:00,1.62875,1.6296,1.6287,1.6293,277400000.0
2009-01-22 23:55:00,1.62935,1.631,1.6284,1.63025,131000000.0
2009-01-23 00:00:00,1.6308,1.63095,1.62965,1.62965,74800000.0
2009-01-23 00:05:00,1.62965,1.6303,1.6282,1.6298,270200000.0
2009-01-23 00:10:00,1.62985,1.6322,1.62835,1.62915,237400000.0
2009-01-23 00:15:00,1.6289,1.62945,1.62835,1.62855,235200000.0
2009-01-23 00:20:00,1.62855,1.6289,1.6279,1.6286,221200000.0
2009-01-23 00:25:00,1.62865,1.62955,1.62765,1.6288,329400000.0
2009-01-23 00:30:00,1.6288,1.6302,1.62835,1.6296,303800000.0
2009-01-23 00:35:00,1.6294,1.63005,1.6287,1.6288,114000000.0
2009-01-23 00:40:00,1.62905,1.6308,1.62825,1.62945,68400000.0
2009-01-23 00:45:00,1.62945,1.63105,1.6289,1.62945,67000000.0
2009-01-23 00:50:00,1.6289,1.6303,1.6288,1.62985,156600000.0
2009-01-23 00:55:00,1.62985,1.6304,1.62945,1.62945,150200000.0
2009-01-23 01:00:00,1.62945,1.62995,1.62885,1.62955,190800000.0
2009-01-23 01:05:00,1.62955,1.63,1.62945,1.6296,207400000.0
2009-01-23 01:10:00,1.6297,1.6297,1.6271,1.6291,60400000.0
2009-01-23 01:15:00,1.6291,1.6301,1.6291,1.62995,149800000.0
2009-01-23 01:20:00,1.63,1.63,1.62925,1.6297,117600000.0
2009-01-23 01:25:00,1.6286,1.63,1.6286,1.6296,56000000.0
2009-01-23 01:30:00,1.6296,1.62975,1.6277,1.6295,185400000.0
2009-01-23 01:35:00,1.6294,1.6298,1.62855,1.6295,259400000.0
2009-01-23 01:40:00,1.6295,1.6311,1.629,1.62945,226400000.0
2009-01-23 01:45:00,1.6294,1.62965,1.6285,1.62875,82400000.0
2009-01-23 01:50:00,1.629,1.6293,1.62865,1.6291,142400000.0
2009-01-23 01:55:00,1.62895,1.62915,1.6284,1.6285,85000000.0
2009-01-23 02:00:00,1.6286,1.6294,1.62845,1.62915,130400000.0
2009-01-23 02:05:00,1.6291,1.6291,1.6283,1.6285,126000000.0
2009-01-23 02:10:00,1.62845,1.62845,1.627,1.6283,145600000.0
2009-01-23 02:15:00,1.6283,1.62885,1.6281,1.6286,149000000.0
2009-01-23 02:20:00,1.6286,1.6291,1.6283,1.6289,132200000.0
2009-01-23 02:25:00,1.62895,1.62905,1.6283,1.62835,149200000.0
2009-01-23 02:30:00,1.62835,1.62845,1.6268,1.6268,295200000.0
2009-01-23 02:35:00,1.6268,1.62835,1.6262,1.62725,450600000.0
2009-01-23 02:40:00,1.6272,1.62945,1.62665,1.62665,384200000.0
2009-01-23 02:45:00,1.6269,1.62765,1.6267,1.62725,286000000.0
2009-01-23 02:50:00,1.62735,1.6297,1.627,1.6274,309200000.0
2009-01-23 02:55:00,1.6276,1.62885,1.62715,1.6288,336800000.0
2009-01-23 03:00:00,1.62885,1.62895,1.62805,1.62805,188400000.0
2009-01-23 03:05:00,1.62805,1.6282,1.6271,1.6271,449400000.0
2009-01-23 03:10:00,1.62715,1.6281,1.62695,1.62785,447400000.0
2009-01-23 03:15:00,1.6278,1.6281,1.62735,1.6274,64400000.0
2009-01-23 03:20:00,1.62745,1.62865,1.6274,1.6283,193800000.0
2009-01-23 03:25:00,1.62835,1.6295,1.62705,1.62905,440800000.0
2009-01-23 03:30:00,1.629,1.62955,1.62805,1.62945,152400000.0
2009-01-23 03:35:00,1.62945,1.62965,1.62885,1.62915,192400000.0
2009-01-23 03:40:00,1.629,1.63075,1.62875,1.63015,311800000.0
2009-01-23 03:45:00,1.6301,1.63125,1.6289,1.62975,419200000.0
2009-01-23 03:50:00,1.62985,1.62985,1.6286,1.62965,266000000.0
2009-01-23 03:55:00,1.6296,1.62965,1.6277,1.62875,273600000.0
2009-01-23 04:00:00,1.62875,1.6291,1.62745,1.6287,365800000.0
2009-01-23 04:05:00,1.6286,1.62885,1.62645,1.62765,618600000.0
2009-01-23 04:10:00,1.62785,1.6287,1.6278,1.62855,300800000.0
2009-01-23 04:15:00,1.62845,1.62895,1.6282,1.62885,282000000.0
2009-01-23 04:20:00,1.62895,1.62905,1.6282,1.62865,204600000.0
2009-01-23 04:25:00,1.62875,1.6288,1.62815,1.6287,222400000.0
2009-01-23 04:30:00,1.6286,1.62875,1.62785,1.62805,144800000.0
2009-01-23 04:35:00,1.6272,1.6283,1.6267,1.6278,317200000.0
2009-01-23 04:40:00,1.6278,1.62875,1.62685,1.62835,493800000.0
2009-01-23 04:45:00,1.6284,1.62875,1.628,1.6283,318800000.0
2009-01-23 04:50:00,1.6283,1.62845,1.6264,1.6264,341200000.0
2009-01-23 04:55:00,1.6263,1.62815,1.62535,1.62815,290000000.0
2009-01-23 05:00:00,1.62815,1.62915,1.62725,1.62745,226000000.0
2009-01-23 05:05:00,1.62755,1.629,1.627,1.629,248800000.0
2009-01-23 05:10:00,1.629,1.62915,1.62675,1.628,259200000.0
2009-01-23 05:15:00,1.628,1.628,1.6268,1.6269,142800000.0
2009-01-23 05:20:00,1.62695,1.6271,1.6261,1.6263,178400000.0
2009-01-23 05:25:00,1.62625,1.6269,1.625,1.62685,504000000.0
2009-01-23 05:30:00,1.6268,1.62815,1.6263,1.6281,343200000.0
2009-01-23 05:35:00,1.6282,1.62845,1.6251,1.6251,358200000.0
2009-01-23 05:40:00,1.6252,1.62765,1.6252,1.62635,408000000.0
2009-01-23 05:45:00,1.62635,1.62685,1.6262,1.62635,329400000.0
2009-01-23 05:50:00,1.62625,1.6266,1.6254,1.6256,384800000.0
2009-01-23 05:55:00,1.62565,1.6271,1.62555,1.62695,481600000.0
2009-01-23 06:00:00,1.62695,1.62695,1.62435,1.625,507200000.0
2009-01-23 06:05:00,1.62515,1.62555,1.6242,1.625,439200000.0
2009-01-23 06:10:00,1.625,1.626,1.625,1.62575,298400000.0
2009-01-23 06:15:00,1.62575,1.6263,1.62495,1.6255,293800000.0
2009-01-23 06:20:00,1.6255,1.62625,1.6245,1.62455,184000000.0
2009-01-23 06:25:00,1.6247,1.62505,1.624,1.6247,316800000.0
2009-01-23 06:30:00,1.62485,1.62545,1.6247,1.6252,300200000.0
2009-01-23 06:35:00,1.62525,1.6255,1.62475,1.62545,246000000.0
2009-01-23 06:40:00,1.62535,1.62545,1.625,1.6254,113600000.0
2009-01-23 06:45:00,1.6255,1.6262,1.6244,1.62465,251400000.0
2009-01-23 06:50:00,1.6247,1.62565,1.62415,1.6254,516800000.0
2009-01-23 06:55:00,1.6254,1.62665,1.62525,1.62615,588000000.0
2009-01-23 07:00:00,1.62615,1.6272,1.6252,1.62545,328800000.0
2009-01-23 07:05:00,1.62545,1.62645,1.62525,1.6262,338000000.0
2009-01-23 07:10:00,1.6262,1.62665,1.62605,1.62645,345600000.0
2009-01-23 07:15:00,1.6265,1.6267,1.62585,1.62615,213200000.0
2009-01-23 07:20:00,1.62615,1.6265,1.62535,1.6265,264800000.0
2009-01-23 07:25:00,1.6264,1.62725,1.6264,1.6269,254000000.0
2009-01-23 07:30:00,1.62705,1.6271,1.6261,1.627,233600000.0
2009-01-23 07:35:00,1.62705,1.62705,1.62455,1.62535,339600000.0
2009-01-23 07:40:00,1.62525,1.6265,1.62525,1.62575,427400000.0
2009-01-23 07:45:00,1.62575,1.62585,1.62505,1.62535,298800000.0
2009-01-23 07:50:00,1.6252,1.6261,1.6251,1.6256,243800000.0
2009-01-23 07:55:00,1.62545,1.62615,1.62505,1.62575,258400000.0
2009-01-23 08:00:00,1.62585,1.6262,1.6254,1.62585,311600000.0
2009-01-23 08:05:00,1.6258,1.6261,1.6239,1.6246,443000000.0
2009-01-23 08:10:00,1.6246,1.6261,1.6246,1.62575,360400000.0
2009-01-23 08:15:00,1.6255,1.62555,1.62395,1.6247,425600000.0
2009-01-23 08:20:00,1.6248,1.625,1.62375,1.62445,281600000.0
2009-01-23 08:25:00,1.6245,1.6255,1.6242,1.6242,273200000.0
2009-01-23 08:30:00,1.6242,1.62585,1.62415,1.6253,315600000.0
2009-01-23 08:35:00,1.6253,1.6262,1.62465,1.62535,420400000.0
2009-01-23 08:40:00,1.6253,1.6256,1.62505,1.6252,226800000.0
2009-01-23 08:45:00,1.62515,1.6253,1.62415,1.62495,317400000.0
2009-01-23 08:50:00,1.625,1.62605,1.62425,1.6252,412600000.0
2009-01-23 08:55:00,1.6253,1.62565,1.624,1.6243,287600000.0
2009-01-23 09:00:00,1.62435,1.6258,1.6238,1.62505,502600000.0
2009-01-23 09:05:00,1.6248,1.6259,1.62375,1.62465,671000000.0
2009-01-23 09:10:00,1.62465,1.6284,1.62465,1.62545,589600000.0
2009-01-23 09:15:00,1.62515,1.6253,1.6222,1.624,544800000.0
2009-01-23 09:20:00,1.62395,1.62565,1.62305,1.6243,745000000.0
2009-01-23 09:25:00,1.62455,1.62515,1.62405,1.62415,542000000.0
2009-01-23 09:30:00,1.62405,1.62415,1.62135,1.6218,996800000.0
2009-01-23 09:35:00,1.62185,1.62195,1.6184,1.61845,970000000.0
2009-01-23 09:40:00,1.6184,1.6201,1.6176,1.61935,1072000000.0
2009-01-23 09:45:00,1.6194,1.6194,1.6164,1.61785,1111000000.0
2009-01-23 09:50:00,1.618,1.6183,1.6143,1.61615,932000000.0
2009-01-23 09:55:00,1.6161,1.61665,1.6143,1.61635,906800000.0
2009-01-23 10:00:00,1.61635,1.6177,1.61445,1.615,1141800000.0
2009-01-23 10:05:00,1.6149,1.61625,1.6141,1.6156,918800000.0
2009-01-23 10:10:00,1.6157,1.61615,1.61155,1.6133,877000000.0
2009-01-23 10:15:00,1.6133,1.6157,1.61275,1.61495,957400000.0
2009-01-23 10:20:00,1.61515,1.61655,1.61435,1.61605,881400000.0
2009-01-23 10:25:00,1.6161,1.61735,1.61535,1.61665,864600000.0
2009-01-23 10:30:00,1.61665,1.61775,1.61625,1.6171,879400000.0
2009-01-23 10:35:00,1.61705,1.6184,1.61565,1.6177,674600000.0
2009-01-23 10:40:00,1.6175,1.6188,1.61625,1.61645,672200000.0
2009-01-23 10:45:00,1.6165,1.6171,1.61415,1.6163,542200000.0
2009-01-23 10:50:00,1.61635,1.6184,1.6153,1.6184,858200000.0
2009-01-23 10:55:00,1.61855,1.61915,1.61655,1.61915,819600000.0
2009-01-23 11:00:00,1.6191,1.6191,1.61595,1.61715,805000000.0
2009-01-23 11:05:00,1.61725,1.61845,1.61665,1.61745,928800000.0
2009-01-23 11:10:00,1.61755,1.61865,1.61695,1.61805,843400000.0
2009-01-23 11:15:00,1.61805,1.6182,1.61525,1.6158,833800000.0
2009-01-23 11:20:00,1.6158,1.61725,1.6145,1.6171,808800000.0
2009-01-23 11:25:00,1.61715,1.6185,1.6167,1.6169,717800000.0
2009-01-23 11:30:00,1.61675,1.61825,1.6157,1.61665,996200000.0
2009-01-23 11:35:00,1.61665,1.6184,1.61635,1.6184,799400000.0
2009-01-23 11:40:00,1.6185,1.6188,1.6129,1.61415,942400000.0
2009-01-23 11:45:00,1.61415,1.61455,1.611,1.61125,928400000.0
2009-01-23 11:50:00,1.6113,1.6148,1.6113,1.6145,1044600000.0
2009-01-23 11:55:00,1.6145,1.616,1.61405,1.61545,781000000.0
2009-01-23 12:00:00,1.61545,1.6157,1.61375,1.61415,911600000.0
2009-01-23 12:05:00,1.6141,1.6157,1.61325,1.61445,810200000.0
2009-01-23 12:10:00,1.61455,1.6164,1.6144,1.6159,1035000000.0
2009-01-23 12:15:00,1.616,1.6174,1.61475,1.61685,1015400000.0
2009-01-23 12:20:00,1.6168,1.61775,1.6163,1.6165,714800000.0
2009-01-23 12:25:00,1.6165,1.6186,1.6164,1.61795,803400000.0
2009-01-23 12:30:00,1.6179,1.62175,1.61745,1.61985,700000000.0
2009-01-23 12:35:00,1.62005,1.62075,1.61815,1.61945,689400000.0
2009-01-23 12:40:00,1.61965,1.61965,1.61715,1.61835,867800000.0
2009-01-23 12:45:00,1.61815,1.6188,1.61735,1.6186,961800000.0
2009-01-23 12:50:00,1.61855,1.6187,1.61785,1.61865,517900000.0
2009-01-23 12:55:00,1.6185,1.6201,1.6185,1.61945,678600000.0
2009-01-23 13:00:00,1.61945,1.62,1.61835,1.61925,594600000.0
2009-01-23 13:05:00,1.61925,1.61935,1.6159,1.6159,654400000.0
2009-01-23 13:10:00,1.6159,1.6169,1.61325,1.61645,841800000.0
2009-01-23 13:15:00,1.6166,1.6172,1.6142,1.61535,946400000.0
2009-01-23 13:20:00,1.61535,1.61625,1.6128,1.61435,1017600000.0
2009-01-23 13:25:00,1.61435,1.6144,1.6122,1.614,744800000.0
2009-01-23 13:30:00,1.614,1.61415,1.6111,1.6127,698400000.0
2009-01-23 13:35:00,1.6127,1.6141,1.6116,1.6124,973199999.0
2009-01-23 13:40:00,1.61245,1.616,1.6124,1.616,714800000.0
2009-01-23 13:45:00,1.616,1.61645,1.61415,1.6155,792600000.0
2009-01-23 13:50:00,1.61555,1.6173,1.6153,1.61535,733400000.0
2009-01-23 13:55:00,1.6153,1.6156,1.61165,1.61395,846200000.0
2009-01-23 14:00:00,1.61375,1.6167,1.61355,1.6145,1051000000.0
2009-01-23 14:05:00,1.61455,1.61535,1.6131,1.6146,648600000.0
2009-01-23 14:10:00,1.6147,1.6147,1.61365,1.61435,375200000.0
2009-01-23 14:15:00,1.6144,1.6149,1.61305,1.6143,610000000.0
2009-01-23 14:20:00,1.61435,1.6148,1.61195,1.61345,656000000.0
2009-01-23 14:25:00,1.6134,1.61475,1.61325,1.61435,720000000.0
2009-01-23 14:30:00,1.61445,1.61515,1.6137,1.61385,564400000.0
2009-01-23 14:35:00,1.61375,1.6139,1.61115,1.61115,643800000.0
2009-01-23 14:40:00,1.61125,1.6141,1.6112,1.6126,536200000.0
2009-01-23 14:45:00,1.6128,1.6172,1.61205,1.6122,592800000.0
2009-01-23 14:50:00,1.61225,1.61275,1.6094,1.6098,604400000.0
2009-01-23 14:55:00,1.6098,1.61115,1.6094,1.61085,471600000.0
2009-01-23 15:00:00,1.61105,1.6125,1.6105,1.61215,593000000.0
2009-01-23 15:05:00,1.6122,1.6128,1.61075,1.6114,630000000.0
2009-01-23 15:10:00,1.6115,1.6119,1.608,1.6081,677600000.0
2009-01-23 15:15:00,1.6085,1.60995,1.6083,1.6085,746400000.0
2009-01-23 15:20:00,1.6083,1.6119,1.60825,1.61085,701400000.0
2009-01-23 15:25:00,1.61075,1.6119,1.6104,1.61165,773200000.0
2009-01-23 15:30:00,1.61165,1.61315,1.61015,1.6131,833200000.0
2009-01-23 15:35:00,1.61305,1.6132,1.6096,1.60995,882200000.0
2009-01-23 15:40:00,1.61005,1.6117,1.6098,1.61115,826800000.0
2009-01-23 15:45:00,1.61125,1.6137,1.61105,1.6136,802600000.0
2009-01-23 15:50:00,1.61365,1.61405,1.6116,1.61245,955400000.0
2009-01-23 15:55:00,1.6123,1.6138,1.61185,1.61265,835200000.0
2009-01-23 16:00:00,1.61275,1.61515,1.6118,1.6122,973000000.0
2009-01-23 16:05:00,1.6122,1.6133,1.6113,1.61205,691600000.0
2009-01-23 16:10:00,1.612,1.6157,1.612,1.61505,918600000.0
2009-01-23 16:15:00,1.61515,1.6179,1.6147,1.61695,853200000.0
2009-01-23 16:20:00,1.61695,1.6187,1.6148,1.6185,851000000.0
2009-01-23 16:25:00,1.6186,1.62105,1.61785,1.6195,848000000.0
2009-01-23 16:30:00,1.61955,1.62095,1.6185,1.61895,838300000.0
2009-01-23 16:35:00,1.61895,1.62075,1.6178,1.6184,898800000.0
2009-01-23 16:40:00,1.6184,1.61945,1.61505,1.6161,813000000.0
2009-01-23 16:45:00,1.61575,1.6169,1.61365,1.61395,783600000.0
2009-01-23 16:50:00,1.61405,1.61505,1.6097,1.61015,722000000.0
2009-01-23 16:55:00,1.61045,1.61195,1.60995,1.6111,796200000.0
2009-01-23 17:00:00,1.61125,1.61125,1.60915,1.60965,850800000.0
2009-01-23 17:05:00,1.6097,1.6114,1.6093,1.61025,793400000.0
2009-01-23 17:10:00,1.61035,1.61095,1.6088,1.61025,776000000.0
2009-01-23 17:15:00,1.6101,1.61175,1.60925,1.61155,834400000.0
2009-01-23 17:20:00,1.6115,1.61165,1.6085,1.6087,878800000.0
2009-01-23 17:25:00,1.60865,1.6089,1.60465,1.60505,950200000.0
2009-01-23 17:30:00,1.6046,1.6053,1.59835,1.6003,1011500000.0
2009-01-23 17:35:00,1.60025,1.60275,1.59985,1.6009,788200000.0
2009-01-23 17:40:00,1.60085,1.6015,1.5992,1.60005,756600000.0
2009-01-23 17:45:00,1.6,1.6012,1.59925,1.59985,722800000.0
2009-01-23 17:50:00,1.5999,1.601,1.59935,1.60025,814600000.0
2009-01-23 17:55:00,1.60025,1.60035,1.5967,1.59715,591400000.0
2009-01-23 18:00:00,1.5973,1.5997,1.59715,1.5997,889400000.0
2009-01-23 18:05:00,1.59975,1.6001,1.5989,1.5993,647600000.0
2009-01-23 18:10:00,1.5996,1.60015,1.59765,1.59895,842000000.0
2009-01-23 18:15:00,1.5989,1.60005,1.5947,1.5947,858840000.0
2009-01-23 18:20:00,1.59475,1.59665,1.59205,1.5942,833600000.0
2009-01-23 18:25:00,1.5942,1.5971,1.5938,1.59585,1075200000.0
2009-01-23 18:30:00,1.59585,1.59725,1.59505,1.5966,859000000.0
2009-01-23 18:35:00,1.5965,1.59995,1.59625,1.5969,683000000.0
2009-01-23 18:40:00,1.5969,1.59815,1.59655,1.59795,803200000.0
2009-01-23 18:45:00,1.59795,1.60115,1.59735,1.6011,705600000.0
2009-01-23 18:50:00,1.601,1.60395,1.60065,1.60375,622600000.0
2009-01-23 18:55:00,1.60385,1.605,1.6018,1.60315,620200000.0
2009-01-23 19:00:00,1.60315,1.60375,1.60195,1.6024,503200000.0
2009-01-23 19:05:00,1.60245,1.6041,1.59925,1.6004,697200000.0
2009-01-23 19:10:00,1.60035,1.60405,1.5993,1.60325,873200000.0
2009-01-23 19:15:00,1.60315,1.6062,1.6027,1.60555,683000000.0
2009-01-23 19:20:00,1.6056,1.60615,1.6018,1.60375,882600000.0
2009-01-23 19:25:00,1.6035,1.60435,1.6002,1.6018,753800000.0
2009-01-23 19:30:00,1.60175,1.60175,1.6002,1.60035,558400000.0
2009-01-23 19:35:00,1.6004,1.6009,1.59715,1.5977,712200000.0
2009-01-23 19:40:00,1.5978,1.5987,1.5974,1.59775,574400000.0
2009-01-23 19:45:00,1.59775,1.5999,1.59755,1.5996,583000000.0
2009-01-23 19:50:00,1.5997,1.60225,1.5996,1.60035,614000000.0
2009-01-23 19:55:00,1.6004,1.60445,1.6004,1.60435,673800000.0
2009-01-23 20:00:00,1.60435,1.60445,1.602,1.60205,586600000.0
2009-01-23 20:05:00,1.60195,1.60365,1.60195,1.60335,350400000.0
2009-01-23 20:10:00,1.6034,1.60345,1.5998,1.59985,792000000.0
2009-01-23 20:15:00,1.60005,1.6016,1.59875,1.6011,716800000.0
2009-01-23 20:20:00,1.6012,1.60165,1.5992,1.60145,535000000.0
2009-01-23 20:25:00,1.6014,1.6048,1.60085,1.60425,837200000.0
2009-01-23 20:30:00,1.6042,1.6063,1.60415,1.6049,735600000.0
2009-01-23 20:35:00,1.605,1.60575,1.6032,1.6039,668000000.0
2009-01-23 20:40:00,1.604,1.60655,1.60335,1.6065,446000000.0
2009-01-23 20:45:00,1.60665,1.60675,1.60515,1.6056,552200000.0
2009-01-23 20:50:00,1.6056,1.60755,1.60215,1.6023,829200000.0
2009-01-23 20:55:00,1.6023,1.60325,1.5986,1.5989,915000000.0
2009-01-23 21:00:00,1.59895,1.60225,1.59815,1.60065,1003600000.0
2009-01-23 21:05:00,1.60065,1.60385,1.6,1.6032,828800000.0
2009-01-23 21:10:00,1.60315,1.60365,1.6015,1.6026,768200000.0
2009-01-23 21:15:00,1.60265,1.6032,1.6002,1.6002,687400000.0
2009-01-23 21:20:00,1.60015,1.6019,1.59905,1.60045,694000000.0
2009-01-23 21:25:00,1.60055,1.6014,1.59845,1.59955,653000000.0
2009-01-23 21:30:00,1.59955,1.6029,1.59895,1.6018,727600000.0
2009-01-23 21:35:00,1.60165,1.60205,1.60055,1.60095,532400000.0
2009-01-23 21:40:00,1.60095,1.60185,1.6002,1.60175,761200000.0
2009-01-23 21:45:00,1.60175,1.6025,1.5998,1.601,654400000.0
2009-01-23 21:50:00,1.60115,1.60115,1.59935,1.5998,533200000.0
2009-01-23 21:55:00,1.59975,1.6013,1.59845,1.60105,693400000.0
2009-01-23 22:00:00,1.6011,1.60385,1.60065,1.6033,591400000.0
2009-01-23 22:05:00,1.6035,1.60395,1.6013,1.6035,708400000.0
2009-01-23 22:10:00,1.6035,1.6046,1.60255,1.6039,415600000.0
2009-01-23 22:15:00,1.60395,1.6052,1.6037,1.60475,300000000.0
2009-01-23 22:20:00,1.60465,1.60565,1.6041,1.6053,585400000.0
2009-01-23 22:25:00,1.60535,1.60535,1.6035,1.6035,377800000.0
2009-01-23 22:30:00,1.60345,1.6042,1.6029,1.6038,507600000.0
2009-01-23 22:35:00,1.6038,1.60405,1.603,1.6035,248400000.0
2009-01-23 22:40:00,1.6035,1.60405,1.6029,1.6033,459000000.0
2009-01-23 22:45:00,1.60335,1.6038,1.6012,1.60165,496200000.0
2009-01-23 22:50:00,1.6017,1.60215,1.59905,1.5995,359400000.0
2009-01-23 22:55:00,1.59945,1.5999,1.5973,1.59815,544100000.0
2009-01-23 23:00:00,1.5982,1.5993,1.59785,1.59915,393000000.0
2009-01-23 23:05:00,1.59905,1.6025,1.5987,1.60155,461000000.0
2009-01-23 23:10:00,1.60165,1.60205,1.60035,1.60145,263000000.0
2009-01-23 23:15:00,1.60155,1.6024,1.60075,1.6023,276800000.0
2009-01-23 23:20:00,1.6024,1.60265,1.60075,1.6023,276600000.0
2009-01-23 23:25:00,1.6027,1.6027,1.60075,1.60225,328400000.0
2009-01-23 23:30:00,1.60225,1.60225,1.5988,1.599,272800000.0
2009-01-23 23:35:00,1.599,1.59995,1.59875,1.59895,288400000.0
2009-01-23 23:40:00,1.5989,1.59955,1.5982,1.5991,228400000.0
2009-01-23 23:45:00,1.59895,1.59895,1.59635,1.5964,284000000.0
2009-01-23 23:50:00,1.5964,1.59685,1.59545,1.5958,166800000.0
2009-01-23 23:55:00,1.59585,1.5966,1.5945,1.59655,224400000.0
2009-01-26 00:00:00,1.5933,1.59655,1.592,1.59645,48800000.0
2009-01-26 00:05:00,1.5963,1.5963,1.5918,1.5918,26600000.0
2009-01-26 00:10:00,1.5956,1.5963,1.5956,1.59595,26600000.0
2009-01-26 00:15:00,1.5927,1.59595,1.5927,1.5933,7200000.0
2009-01-26 00:20:00,1.5934,1.5953,1.5908,1.5922,5000000.0
2009-01-26 00:25:00,1.5924,1.59565,1.5922,1.59565,5000000.0
2009-01-26 00:30:00,1.59565,1.59575,1.5939,1.5956,27000000.0
2009-01-26 00:35:00,1.5956,1.59565,1.5923,1.5936,412000000.0
2009-01-26 00:40:00,1.5936,1.5944,1.59225,1.59415,362000000.0
2009-01-26 00:45:00,1.59445,1.5949,1.5939,1.59415,345000000.0
2009-01-26 00:50:00,1.59415,1.5953,1.5938,1.59495,280400000.0
2009-01-26 00:55:00,1.59495,1.59515,1.59325,1.59355,310600000.0
2009-01-26 01:00:00,1.59355,1.59355,1.5913,1.5914,321000000.0
2009-01-26 01:05:00,1.5914,1.5924,1.5911,1.59225,410200000.0
2009-01-26 01:10:00,1.5922,1.5926,1.5894,1.59235,617400000.0
2009-01-26 01:15:00,1.59235,1.59405,1.5915,1.5929,637200000.0
2009-01-26 01:20:00,1.5929,1.59405,1.5902,1.5923,450000000.0
2009-01-26 01:25:00,1.59235,1.5942,1.59205,1.59355,334800000.0
2009-01-26 01:30:00,1.59355,1.59485,1.59315,1.59405,213400000.0
2009-01-26 01:35:00,1.59405,1.5953,1.59325,1.5943,576600000.0
2009-01-26 01:40:00,1.59445,1.59685,1.59395,1.59675,424400000.0
2009-01-26 01:45:00,1.59665,1.59665,1.59425,1.5954,329600000.0
2009-01-26 01:50:00,1.5946,1.5954,1.59415,1.59465,259600000.0
2009-01-26 01:55:00,1.59465,1.5964,1.59375,1.59505,459200000.0
2009-01-26 02:00:00,1.5952,1.5962,1.5939,1.5959,632800000.0
2009-01-26 02:05:00,1.59575,1.59575,1.5928,1.5936,663200000.0
2009-01-26 02:10:00,1.5936,1.5946,1.59265,1.59425,184800000.0
2009-01-26 02:15:00,1.59425,1.5951,1.5926,1.5946,376000000.0
2009-01-26 02:20:00,1.5951,1.59635,1.5946,1.5955,303200000.0
2009-01-26 02:25:00,1.59555,1.5964,1.5944,1.59555,402000000.0
2009-01-26 02:30:00,1.59555,1.5964,1.59445,1.59585,278800000.0
2009-01-26 02:35:00,1.59615,1.5965,1.5951,1.59585,212600000.0
2009-01-26 02:40:00,1.59585,1.59655,1.5943,1.5962,257200000.0
2009-01-26 02:45:00,1.59595,1.5964,1.59435,1.5964,369400000.0
2009-01-26 02:50:00,1.59645,1.59685,1.59385,1.5945,419400000.0
2009-01-26 02:55:00,1.59515,1.59515,1.59205,1.59335,667200000.0
2009-01-26 03:00:00,1.59335,1.5943,1.5912,1.59225,406400000.0
2009-01-26 03:05:00,1.59225,1.5933,1.5917,1.5933,246600000.0
2009-01-26 03:10:00,1.5933,1.59435,1.5921,1.59435,330600000.0
2009-01-26 03:15:00,1.59425,1.5943,1.59165,1.5919,352000000.0
2009-01-26 03:20:00,1.59185,1.59255,1.59155,1.592,462800000.0
2009-01-26 03:25:00,1.592,1.593,1.59175,1.5927,308800000.0
2009-01-26 03:30:00,1.5926,1.5961,1.5914,1.5917,220000000.0
2009-01-26 03:35:00,1.5917,1.5926,1.59145,1.59235,216800000.0
2009-01-26 03:40:00,1.59225,1.59245,1.59165,1.59235,97200000.0
2009-01-26 03:45:00,1.59235,1.59335,1.59205,1.59325,267600000.0
2009-01-26 03:50:00,1.59325,1.5941,1.5929,1.59385,183600000.0
2009-01-26 03:55:00,1.59385,1.5941,1.5932,1.5935,247000000.0
2009-01-26 04:00:00,1.5935,1.5936,1.5927,1.593,267000000.0
2009-01-26 04:05:00,1.59305,1.59415,1.5928,1.5938,129600000.0
2009-01-26 04:10:00,1.5938,1.5938,1.59255,1.59345,238200000.0
2009-01-26 04:15:00,1.5936,1.594,1.59335,1.59335,192400000.0
2009-01-26 04:20:00,1.59335,1.59495,1.59335,1.59485,391400000.0
2009-01-26 04:25:00,1.5948,1.59575,1.5944,1.595,280600000.0
2009-01-26 04:30:00,1.59505,1.59665,1.59485,1.5955,480800000.0
2009-01-26 04:35:00,1.59555,1.59645,1.59515,1.5954,301400000.0
2009-01-26 04:40:00,1.5954,1.59545,1.5951,1.59525,128000000.0
2009-01-26 04:45:00,1.5954,1.5955,1.59335,1.5944,381600000.0
2009-01-26 04:50:00,1.59435,1.59475,1.59405,1.59425,216400000.0
2009-01-26 04:55:00,1.59405,1.5942,1.5934,1.59365,142600000.0
2009-01-26 05:00:00,1.5937,1.5937,1.59195,1.5922,327800000.0
2009-01-26 05:05:00,1.5922,1.59455,1.5922,1.5935,472800000.0
2009-01-26 05:10:00,1.59355,1.59375,1.59155,1.59335,284400000.0
2009-01-26 05:15:00,1.5933,1.5944,1.593,1.5934,61600000.0
2009-01-26 05:20:00,1.5933,1.5933,1.59295,1.593,48000000.0
2009-01-26 05:25:00,1.59295,1.59515,1.5929,1.5941,138200000.0
2009-01-26 05:30:00,1.59415,1.59825,1.5941,1.59805,312200000.0
2009-01-26 05:35:00,1.59815,1.59835,1.59485,1.5953,317400000.0
2009-01-26 05:40:00,1.5953,1.5953,1.5933,1.59405,179600000.0
2009-01-26 05:45:00,1.59405,1.5947,1.59275,1.5939,455200000.0
2009-01-26 05:50:00,1.5939,1.59525,1.59285,1.59525,434400000.0
2009-01-26 05:55:00,1.59525,1.59645,1.5942,1.59535,321200000.0
2009-01-26 06:00:00,1.59545,1.5958,1.5941,1.59505,158000000.0
2009-01-26 06:05:00,1.59495,1.5978,1.59415,1.59415,76600000.0
2009-01-26 06:10:00,1.59415,1.59515,1.59305,1.5945,450400000.0
2009-01-26 06:15:00,1.5944,1.59475,1.5934,1.59395,910000000.0
2009-01-26 06:20:00,1.59395,1.59535,1.59155,1.59305,1438600000.0
2009-01-26 06:25:00,1.59305,1.59515,1.5928,1.5949,929400000.0
2009-01-26 06:30:00,1.5949,1.59505,1.59405,1.59425,373600000.0
2009-01-26 06:35:00,1.59535,1.59535,1.59425,1.5953,217000000.0
2009-01-26 06:40:00,1.59475,1.59665,1.59465,1.59565,166200000.0
2009-01-26 06:45:00,1.59555,1.59585,1.5932,1.5944,114200000.0
2009-01-26 06:50:00,1.5944,1.5956,1.59365,1.59525,682000000.0
2009-01-26 06:55:00,1.595,1.596,1.5937,1.5959,331000000.0
2009-01-26 07:00:00,1.5959,1.5967,1.5946,1.59505,245600000.0
2009-01-26 07:05:00,1.595,1.5963,1.59495,1.59625,184600000.0
2009-01-26 07:10:00,1.59615,1.5965,1.5927,1.59285,458800000.0
2009-01-26 07:15:00,1.5939,1.5939,1.59215,1.5939,268400000.0
2009-01-26 07:20:00,1.5939,1.5939,1.5913,1.5922,577200000.0
2009-01-26 07:25:00,1.5922,1.59235,1.58885,1.5916,558400000.0
2009-01-26 07:30:00,1.5916,1.59225,1.5909,1.5919,317200000.0
2009-01-26 07:35:00,1.5919,1.59365,1.59005,1.59365,531000000.0
2009-01-26 07:40:00,1.59355,1.5937,1.5909,1.5924,575200000.0
2009-01-26 07:45:00,1.5924,1.59295,1.5902,1.59285,427800000.0
2009-01-26 07:50:00,1.59285,1.59305,1.59075,1.5925,294600000.0
2009-01-26 07:55:00,1.5926,1.5943,1.5913,1.59385,273200000.0
2009-01-26 08:00:00,1.5944,1.5944,1.592,1.5926,361800000.0
2009-01-26 08:05:00,1.59275,1.5939,1.5926,1.59345,217200000.0
2009-01-26 08:10:00,1.5937,1.5937,1.59085,1.5918,537600000.0
2009-01-26 08:15:00,1.5919,1.59415,1.59175,1.59395,186400000.0
2009-01-26 08:20:00,1.59405,1.5946,1.5931,1.5935,147600000.0
2009-01-26 08:25:00,1.59335,1.5944,1.59305,1.59425,488600000.0
2009-01-26 08:30:00,1.59425,1.5957,1.59275,1.59445,410400000.0
2009-01-26 08:35:00,1.59445,1.5958,1.59405,1.59505,322800000.0
2009-01-26 08:40:00,1.59505,1.59655,1.59345,1.596,402000000.0
2009-01-26 08:45:00,1.59605,1.59655,1.59515,1.59575,383600000.0
2009-01-26 08:50:00,1.5958,1.59635,1.59355,1.5948,420000000.0
2009-01-26 08:55:00,1.5955,1.5959,1.5948,1.595,206200000.0
2009-01-26 09:00:00,1.5949,1.5966,1.5948,1.5962,281800000.0
2009-01-26 09:05:00,1.59615,1.5962,1.59415,1.5944,463400000.0
2009-01-26 09:10:00,1.59435,1.5953,1.5921,1.59235,569200000.0
2009-01-26 09:15:00,1.5925,1.5949,1.5922,1.59355,819800000.0
2009-01-26 09:20:00,1.59355,1.5936,1.59145,1.5927,694000000.0
2009-01-26 09:25:00,1.59265,1.5933,1.5898,1.59145,657600000.0
2009-01-26 09:30:00,1.59155,1.5957,1.59145,1.59225,938400000.0
2009-01-26 09:35:00,1.59205,1.59335,1.59205,1.5927,1036400000.0
2009-01-26 09:40:00,1.59265,1.59445,1.5926,1.594,729600000.0
2009-01-26 09:45:00,1.594,1.59485,1.5934,1.5943,675400000.0
2009-01-26 09:50:00,1.5943,1.59635,1.5942,1.5944,901000000.0
2009-01-26 09:55:00,1.5945,1.59565,1.59315,1.5939,915800000.0
2009-01-26 10:00:00,1.59395,1.5959,1.59285,1.5958,1140000000.0
2009-01-26 10:05:00,1.59565,1.597,1.59145,1.59185,1467299996.0
2009-01-26 10:10:00,1.59175,1.59385,1.59015,1.59125,1441600000.0
2009-01-26 10:15:00,1.5912,1.59195,1.58995,1.59,995800000.0
2009-01-26 10:20:00,1.5902,1.59135,1.587,1.587,1067200000.0
2009-01-26 10:25:00,1.58705,1.5892,1.5858,1.5882,1384000000.0
2009-01-26 10:30:00,1.58815,1.5885,1.58635,1.5871,940400000.0
2009-01-26 10:35:00,1.58715,1.589,1.58695,1.5879,1062600000.0
2009-01-26 10:40:00,1.5882,1.5892,1.58685,1.58845,1343400000.0
2009-01-26 10:45:00,1.58835,1.59175,1.5883,1.5907,1270600000.0
2009-01-26 10:50:00,1.5907,1.59095,1.5887,1.59,851800000.0
2009-01-26 10:55:00,1.5901,1.59035,1.58915,1.58975,1058000000.0
2009-01-26 11:00:00,1.58975,1.59025,1.58845,1.58865,1138200000.0
2009-01-26 11:05:00,1.58865,1.58885,1.58655,1.587,529800000.0
2009-01-26 11:10:00,1.5867,1.5876,1.5857,1.58715,837000000.0
2009-01-26 11:15:00,1.58715,1.5872,1.5809,1.5816,1084600000.0
2009-01-26 11:20:00,1.5816,1.58285,1.58105,1.58165,903800000.0
2009-01-26 11:25:00,1.58165,1.5825,1.5806,1.5822,839200000.0
2009-01-26 11:30:00,1.58225,1.58335,1.5815,1.58225,873000000.0
2009-01-26 11:35:00,1.58225,1.5834,1.58155,1.58315,566400000.0
2009-01-26 11:40:00,1.58305,1.5839,1.5821,1.58245,649600000.0
2009-01-26 11:45:00,1.5826,1.5838,1.58055,1.5808,795000000.0
2009-01-26 11:50:00,1.5807,1.5821,1.57995,1.5818,619400000.0
2009-01-26 11:55:00,1.58175,1.5826,1.58085,1.58255,743400000.0
2009-01-26 12:00:00,1.5826,1.58325,1.5809,1.58305,667200000.0
2009-01-26 12:05:00,1.583,1.584,1.5819,1.5833,704600000.0
2009-01-26 12:10:00,1.58305,1.58395,1.5826,1.58385,422200000.0
2009-01-26 12:15:00,1.584,1.58405,1.5812,1.58205,731200000.0
2009-01-26 12:20:00,1.5821,1.5826,1.58025,1.58255,809600000.0
2009-01-26 12:25:00,1.5826,1.5832,1.5792,1.58145,997800000.0
2009-01-26 12:30:00,1.58155,1.58285,1.58085,1.5824,812400000.0
2009-01-26 12:35:00,1.58255,1.58265,1.5787,1.5806,1094000000.0
2009-01-26 12:40:00,1.5806,1.58245,1.5804,1.58135,1077600000.0
2009-01-26 12:45:00,1.5813,1.5817,1.58025,1.5807,707000000.0
2009-01-26 12:50:00,1.5807,1.58125,1.5786,1.57925,953400000.0
2009-01-26 12:55:00,1.5791,1.57975,1.57815,1.5784,746400000.0
2009-01-26 13:00:00,1.57845,1.5788,1.57605,1.57865,823600000.0
2009-01-26 13:05:00,1.57845,1.5793,1.57705,1.5786,957200000.0
2009-01-26 13:10:00,1.5789,1.58115,1.57845,1.5811,831400000.0
2009-01-26 13:15:00,1.58125,1.58235,1.58045,1.58115,679800000.0
2009-01-26 13:20:00,1.58115,1.58165,1.58045,1.5807,611600000.0
2009-01-26 13:25:00,1.58075,1.581,1.5802,1.581,548400000.0
2009-01-26 13:30:00,1.581,1.58125,1.58055,1.58075,515800000.0
2009-01-26 13:35:00,1.5806,1.5815,1.5804,1.58135,533800000.0
2009-01-26 13:40:00,1.58135,1.58135,1.5798,1.58055,579000000.0
2009-01-26 13:45:00,1.58035,1.5829,1.5802,1.58235,874200000.0
2009-01-26 13:50:00,1.58235,1.58335,1.5818,1.58185,877000000.0
2009-01-26 13:55:00,1.5819,1.58325,1.5819,1.5826,862800000.0
2009-01-26 14:00:00,1.5828,1.58385,1.58225,1.5829,1091000000.0
2009-01-26 14:05:00,1.58295,1.5835,1.58125,1.5817,692600000.0
2009-01-26 14:10:00,1.58185,1.58435,1.5816,1.5839,729000000.0
2009-01-26 14:15:00,1.5839,1.58585,1.5834,1.5855,848400000.0
2009-01-26 14:20:00,1.5855,1.59005,1.58505,1.5893,1112800000.0
2009-01-26 14:25:00,1.5892,1.5896,1.58725,1.5896,820400000.0
2009-01-26 14:30:00,1.5897,1.5913,1.58875,1.59125,1061800000.0
2009-01-26 14:35:00,1.59125,1.5916,1.5902,1.59075,738600000.0
2009-01-26 14:40:00,1.5907,1.591,1.5885,1.5898,1028600000.0
2009-01-26 14:45:00,1.5898,1.59075,1.5887,1.59035,1268000000.0
2009-01-26 14:50:00,1.5904,1.5921,1.5896,1.5918,1005800000.0
2009-01-26 14:55:00,1.5919,1.5935,1.5911,1.59125,1376400000.0
2009-01-26 15:00:00,1.59125,1.59235,1.5891,1.5901,1053600000.0
2009-01-26 15:05:00,1.5901,1.5904,1.5877,1.58875,1199000000.0
2009-01-26 15:10:00,1.58875,1.589,1.5867,1.58695,1202000000.0
2009-01-26 15:15:00,1.58695,1.5894,1.58655,1.58935,1204000000.0
2009-01-26 15:20:00,1.5892,1.5938,1.589,1.59215,1379600000.0
2009-01-26 15:25:00,1.59215,1.5927,1.59075,1.5921,1274000000.0
2009-01-26 15:30:00,1.59205,1.59325,1.5905,1.5912,1377600000.0
2009-01-26 15:35:00,1.5913,1.5927,1.59005,1.59205,1298600000.0
2009-01-26 15:40:00,1.59195,1.59625,1.5915,1.5952,1446240000.0
2009-01-26 15:45:00,1.59515,1.59605,1.594,1.5942,1142400000.0
2009-01-26 15:50:00,1.5942,1.59615,1.59365,1.59505,1059200000.0
2009-01-26 15:55:00,1.59505,1.5952,1.59235,1.59345,1269200000.0
2009-01-26 16:00:00,1.5935,1.59645,1.59265,1.59475,1345800000.0
2009-01-26 16:05:00,1.59475,1.595,1.59215,1.5948,1370000000.0
2009-01-26 16:10:00,1.595,1.59865,1.5945,1.59805,1432600000.0
2009-01-26 16:15:00,1.5981,1.59885,1.5967,1.597,1264200000.0
2009-01-26 16:20:00,1.59685,1.6002,1.59635,1.59915,1672600000.0
2009-01-26 16:25:00,1.59935,1.60015,1.59715,1.59895,1454800000.0
2009-01-26 16:30:00,1.59895,1.60025,1.5979,1.59965,1371200000.0
2009-01-26 16:35:00,1.5997,1.5997,1.59645,1.59795,1522800000.0
2009-01-26 16:40:00,1.59795,1.5992,1.5966,1.59885,1649000000.0
2009-01-26 16:45:00,1.59885,1.5991,1.5963,1.59725,1096800000.0
2009-01-26 16:50:00,1.5972,1.5984,1.59695,1.59795,1068200000.0
2009-01-26 16:55:00,1.5981,1.6025,1.598,1.6012,1347400000.0
2009-01-26 17:00:00,1.6011,1.60475,1.6011,1.6046,1445000000.0
2009-01-26 17:05:00,1.6045,1.6056,1.60025,1.60035,1483400000.0
2009-01-26 17:10:00,1.6004,1.60075,1.5976,1.59895,1280400000.0
2009-01-26 17:15:00,1.59895,1.60095,1.59875,1.6007,1295700000.0
2009-01-26 17:20:00,1.6007,1.602,1.60005,1.6003,1533400000.0
2009-01-26 17:25:00,1.60015,1.6009,1.5971,1.5971,1239000000.0
2009-01-26 17:30:00,1.59715,1.5998,1.59695,1.5988,1404600000.0
2009-01-26 17:35:00,1.59905,1.6016,1.59895,1.6013,1255200000.0
2009-01-26 17:40:00,1.60125,1.6033,1.5999,1.60075,1258200000.0
2009-01-26 17:45:00,1.60065,1.6013,1.6,1.60075,1394000000.0
2009-01-26 17:50:00,1.6007,1.60075,1.59895,1.5993,1058400000.0
2009-01-26 17:55:00,1.59925,1.60145,1.5991,1.5998,1041400000.0
2009-01-26 18:00:00,1.5998,1.6005,1.5989,1.5993,939400000.0
2009-01-26 18:05:00,1.59925,1.60095,1.5981,1.60055,1169000000.0
2009-01-26 18:10:00,1.6006,1.60235,1.60005,1.6007,982000000.0
2009-01-26 18:15:00,1.6006,1.6023,1.59975,1.60135,1134600000.0
2009-01-26 18:20:00,1.6014,1.60405,1.6013,1.6032,987000000.0
2009-01-26 18:25:00,1.603,1.6068,1.6023,1.60625,1086400000.0
2009-01-26 18:30:00,1.60625,1.60675,1.60455,1.60675,896200000.0
2009-01-26 18:35:00,1.6067,1.60795,1.60595,1.60705,820000000.0
2009-01-26 18:40:00,1.60735,1.60855,1.60645,1.6081,1151400000.0
2009-01-26 18:45:00,1.6081,1.6084,1.6052,1.6084,1410600000.0
2009-01-26 18:50:00,1.6084,1.60895,1.6062,1.6068,1121400000.0
2009-01-26 18:55:00,1.6069,1.608,1.6049,1.60545,929800000.0
2009-01-26 19:00:00,1.60545,1.6076,1.6051,1.6069,806400000.0
2009-01-26 19:05:00,1.60685,1.6072,1.60565,1.6066,638000000.0
2009-01-26 19:10:00,1.6065,1.6074,1.6058,1.6071,698600000.0
2009-01-26 19:15:00,1.6071,1.61115,1.607,1.6093,968000000.0
2009-01-26 19:20:00,1.60935,1.6121,1.60885,1.6114,1063200000.0
2009-01-26 19:25:00,1.6114,1.6121,1.6105,1.61175,921800000.0
2009-01-26 19:30:00,1.61175,1.61195,1.60945,1.61075,913400000.0
2009-01-26 19:35:00,1.6106,1.611,1.6089,1.61045,863800000.0
2009-01-26 19:40:00,1.6105,1.61115,1.6096,1.6106,665600000.0
2009-01-26 19:45:00,1.61065,1.61205,1.6096,1.61125,804600000.0
2009-01-26 19:50:00,1.61125,1.6131,1.61115,1.61175,774400000.0
2009-01-26 19:55:00,1.6118,1.61245,1.61015,1.611,904400000.0
2009-01-26 20:00:00,1.61095,1.61095,1.60705,1.608,1057600000.0
2009-01-26 20:05:00,1.608,1.60815,1.60585,1.60705,839000000.0
2009-01-26 20:10:00,1.60695,1.6075,1.60375,1.60605,842400000.0
2009-01-26 20:15:00,1.606,1.6071,1.6056,1.60685,624200000.0
2009-01-26 20:20:00,1.6068,1.6076,1.60585,1.60735,797800000.0
2009-01-26 20:25:00,1.6074,1.6079,1.60635,1.60785,687800000.0
2009-01-26 20:30:00,1.60795,1.6097,1.60705,1.60915,727400000.0
2009-01-26 20:35:00,1.60915,1.60945,1.6077,1.6081,591200000.0
2009-01-26 20:40:00,1.60815,1.60945,1.6077,1.6088,514600000.0
2009-01-26 20:45:00,1.60885,1.6095,1.60855,1.60905,592000000.0
2009-01-26 20:50:00,1.6091,1.6102,1.60845,1.6092,595000000.0
2009-01-26 20:55:00,1.6093,1.61195,1.60905,1.6115,505000000.0
2009-01-26 21:00:00,1.6116,1.61175,1.6095,1.61015,743800000.0
2009-01-26 21:05:00,1.61015,1.61015,1.60745,1.60855,730200000.0
2009-01-26 21:10:00,1.60855,1.6094,1.60775,1.6086,568200000.0
2009-01-26 21:15:00,1.60855,1.60855,1.6071,1.6074,683800000.0
2009-01-26 21:20:00,1.6073,1.60775,1.6061,1.60695,571600000.0
2009-01-26 21:25:00,1.607,1.60765,1.60645,1.6072,599200000.0
2009-01-26 21:30:00,1.60725,1.60975,1.6068,1.60885,794600000.0
2009-01-26 21:35:00,1.60885,1.60995,1.6088,1.60935,695400000.0
2009-01-26 21:40:00,1.6093,1.60995,1.6086,1.6091,672400000.0
2009-01-26 21:45:00,1.60905,1.60935,1.6073,1.60885,684600000.0
2009-01-26 21:50:00,1.60885,1.6102,1.60845,1.6093,706200000.0
2009-01-26 21:55:00,1.6093,1.61015,1.60885,1.6096,635000000.0
2009-01-26 22:00:00,1.60975,1.61125,1.60895,1.60965,624200000.0
2009-01-26 22:05:00,1.6096,1.6107,1.6089,1.6091,714040000.0
2009-01-26 22:10:00,1.609,1.6111,1.60895,1.60945,841800000.0
2009-01-26 22:15:00,1.6094,1.61125,1.6094,1.6109,453000000.0
2009-01-26 22:20:00,1.61095,1.6118,1.6101,1.61065,630000000.0
2009-01-26 22:25:00,1.6108,1.61275,1.6107,1.61155,854400000.0
2009-01-26 22:30:00,1.61155,1.6132,1.6099,1.6118,762399999.0
2009-01-26 22:35:00,1.6118,1.6122,1.6114,1.6116,410800000.0
2009-01-26 22:40:00,1.6114,1.6123,1.6106,1.6123,751200000.0
2009-01-26 22:45:00,1.6123,1.613,1.61195,1.6125,418600000.0
2009-01-26 22:50:00,1.61245,1.6133,1.6115,1.6133,364200000.0
2009-01-26 22:55:00,1.6134,1.61415,1.6122,1.6122,316400000.0
2009-01-26 23:00:00,1.61255,1.6126,1.6101,1.61135,434000000.0
2009-01-26 23:05:00,1.61155,1.61155,1.6085,1.6105,481200000.0
2009-01-26 23:10:00,1.6105,1.61085,1.6085,1.60925,287600000.0
2009-01-26 23:15:00,1.6092,1.6111,1.609,1.6107,123600000.0
2009-01-26 23:20:00,1.6107,1.61235,1.61055,1.61185,182600000.0
2009-01-26 23:25:00,1.6118,1.61195,1.6106,1.61135,211800000.0
2009-01-26 23:30:00,1.61145,1.61325,1.61145,1.6123,201000000.0
2009-01-26 23:35:00,1.6123,1.61285,1.61205,1.6122,146000000.0
2009-01-26 23:40:00,1.61215,1.6128,1.6119,1.61265,246000000.0
2009-01-26 23:45:00,1.61265,1.6127,1.61225,1.6124,197800000.0
2009-01-26 23:50:00,1.61245,1.61305,1.61215,1.6125,164000000.0
2009-01-26 23:55:00,1.6125,1.6133,1.6124,1.6126,194600000.0
2009-01-27 00:00:00,1.6126,1.6126,1.61135,1.61235,107400000.0
2009-01-27 00:05:00,1.61255,1.61325,1.6125,1.61325,120600000.0
2009-01-27 00:10:00,1.61325,1.61865,1.61305,1.61755,468800000.0
2009-01-27 00:15:00,1.61755,1.61755,1.6163,1.61655,91200000.0
2009-01-27 00:20:00,1.6164,1.6185,1.61625,1.6181,182400000.0
2009-01-27 00:25:00,1.618,1.6183,1.61575,1.61615,211400000.0
2009-01-27 00:30:00,1.61625,1.61805,1.616,1.61625,410400000.0
2009-01-27 00:35:00,1.61625,1.6166,1.61595,1.6164,324600000.0
2009-01-27 00:40:00,1.6165,1.6168,1.61445,1.6146,294600000.0
2009-01-27 00:45:00,1.6146,1.61545,1.6145,1.61515,188800000.0
2009-01-27 00:50:00,1.61515,1.61565,1.61455,1.6147,163800000.0
2009-01-27 00:55:00,1.61465,1.61465,1.6124,1.6128,266200000.0
2009-01-27 01:00:00,1.61285,1.6134,1.6121,1.61275,555000000.0
2009-01-27 01:05:00,1.61275,1.61285,1.6121,1.6123,484200000.0
2009-01-27 01:10:00,1.61245,1.61245,1.61105,1.6116,414600000.0
2009-01-27 01:15:00,1.61155,1.61185,1.6106,1.6106,510400000.0
2009-01-27 01:20:00,1.6106,1.61275,1.6098,1.61195,410200000.0
2009-01-27 01:25:00,1.61205,1.613,1.61145,1.61275,409200000.0
2009-01-27 01:30:00,1.61285,1.61355,1.61285,1.6135,193200000.0
2009-01-27 01:35:00,1.61345,1.614,1.61325,1.61325,335600000.0
2009-01-27 01:40:00,1.6132,1.6146,1.6131,1.61445,814200000.0
2009-01-27 01:45:00,1.61435,1.6147,1.6137,1.61385,377800000.0
2009-01-27 01:50:00,1.61385,1.61415,1.6127,1.6134,319000000.0
2009-01-27 01:55:00,1.61325,1.6135,1.61215,1.6122,522000000.0
2009-01-27 02:00:00,1.6123,1.6127,1.61105,1.6112,614400000.0
2009-01-27 02:05:00,1.6111,1.6118,1.6099,1.6106,507400000.0
2009-01-27 02:10:00,1.6106,1.61095,1.61055,1.6109,448000000.0
2009-01-27 02:15:00,1.6109,1.61175,1.6106,1.61115,526800000.0
2009-01-27 02:20:00,1.61115,1.6114,1.6093,1.6106,534400000.0
2009-01-27 02:25:00,1.6106,1.6108,1.60885,1.6106,450400000.0
2009-01-27 02:30:00,1.6106,1.61155,1.61055,1.6115,379400000.0
2009-01-27 02:35:00,1.6116,1.61195,1.61075,1.6111,430600000.0
2009-01-27 02:40:00,1.6111,1.61225,1.6107,1.61085,252000000.0
2009-01-27 02:45:00,1.6112,1.61285,1.611,1.61215,367600000.0
2009-01-27 02:50:00,1.61215,1.61285,1.6117,1.6121,344800000.0
2009-01-27 02:55:00,1.6126,1.6127,1.61145,1.6123,443600000.0
2009-01-27 03:00:00,1.61235,1.6128,1.6119,1.6125,339000000.0
2009-01-27 03:05:00,1.6125,1.613,1.61215,1.61225,393400000.0
2009-01-27 03:10:00,1.61225,1.61285,1.6121,1.61245,142000000.0
2009-01-27 03:15:00,1.61245,1.61295,1.61105,1.61145,701000000.0
2009-01-27 03:20:00,1.6114,1.6114,1.60995,1.6111,457000000.0
2009-01-27 03:25:00,1.6111,1.6116,1.61015,1.6111,561600000.0
2009-01-27 03:30:00,1.6111,1.61155,1.61105,1.6113,379200000.0
2009-01-27 03:35:00,1.61125,1.6121,1.6112,1.61175,357000000.0
2009-01-27 03:40:00,1.61175,1.6142,1.61175,1.612,251800000.0
2009-01-27 03:45:00,1.61195,1.61295,1.6104,1.6112,436300000.0
2009-01-27 03:50:00,1.61075,1.6112,1.60765,1.61005,351800000.0
2009-01-27 03:55:00,1.61015,1.6109,1.6095,1.61,293400000.0
2009-01-27 04:00:00,1.60995,1.6105,1.60995,1.6105,92600000.0
2009-01-27 04:05:00,1.6105,1.61085,1.6105,1.61065,51600000.0
2009-01-27 04:10:00,1.6155,1.6156,1.6105,1.61065,56000000.0
2009-01-27 04:15:00,1.6106,1.61075,1.6097,1.61015,121800000.0
2009-01-27 04:20:00,1.6102,1.611,1.6102,1.61055,78800000.0
2009-01-27 04:25:00,1.6106,1.6124,1.6106,1.6124,312800000.0
2009-01-27 04:30:00,1.6124,1.61345,1.61165,1.6126,340000000.0
2009-01-27 04:35:00,1.6123,1.61325,1.6116,1.613,275000000.0
2009-01-27 04:40:00,1.61305,1.6154,1.6128,1.6152,307600000.0
2009-01-27 04:45:00,1.6149,1.6159,1.61385,1.61425,391180000.0
2009-01-27 04:50:00,1.61425,1.6165,1.613,1.61515,510599999.0
2009-01-27 04:55:00,1.61525,1.6181,1.6144,1.61765,730580000.0
2009-01-27 05:00:00,1.61765,1.61765,1.6149,1.6169,614800000.0
2009-01-27 05:05:00,1.6169,1.6175,1.61535,1.61575,581200000.0
2009-01-27 05:10:00,1.6158,1.6163,1.61385,1.61395,600000000.0
2009-01-27 05:15:00,1.61395,1.6145,1.6133,1.61445,387200000.0
2009-01-27 05:20:00,1.61445,1.61715,1.61425,1.61575,479200000.0
2009-01-27 05:25:00,1.61585,1.6162,1.6151,1.6159,401400000.0
2009-01-27 05:30:00,1.61595,1.61845,1.6157,1.61745,667400000.0
2009-01-27 05:35:00,1.61745,1.6177,1.61685,1.617,478400000.0
2009-01-27 05:40:00,1.617,1.6181,1.61515,1.618,663000000.0
2009-01-27 05:45:00,1.618,1.61855,1.6162,1.61695,411000000.0
2009-01-27 05:50:00,1.61695,1.61815,1.61515,1.6171,442200000.0
2009-01-27 05:55:00,1.6171,1.61945,1.61555,1.616,358600000.0
2009-01-27 06:00:00,1.6161,1.61905,1.61565,1.61755,225400000.0
2009-01-27 06:05:00,1.61755,1.61815,1.61665,1.61775,252600000.0
2009-01-27 06:10:00,1.61775,1.61925,1.6171,1.61785,307000000.0
2009-01-27 06:15:00,1.61785,1.61785,1.61535,1.61595,189000000.0
2009-01-27 06:20:00,1.61595,1.61685,1.6159,1.6165,345800000.0
2009-01-27 06:25:00,1.6165,1.6176,1.61595,1.61705,317400000.0
2009-01-27 06:30:00,1.617,1.61705,1.6161,1.6168,150400000.0
2009-01-27 06:35:00,1.6169,1.61705,1.61435,1.61645,532600000.0
2009-01-27 06:40:00,1.61645,1.6177,1.6155,1.6176,461200000.0
2009-01-27 06:45:00,1.6178,1.6182,1.61515,1.6159,543400000.0
2009-01-27 06:50:00,1.61595,1.6166,1.61555,1.6165,320200000.0
2009-01-27 06:55:00,1.6165,1.6172,1.61635,1.61665,171000000.0
2009-01-27 07:00:00,1.6167,1.61835,1.61665,1.61795,256000000.0
2009-01-27 07:05:00,1.61795,1.6186,1.6171,1.6184,250800000.0
2009-01-27 07:10:00,1.61835,1.61965,1.61825,1.61835,409600000.0
2009-01-27 07:15:00,1.61835,1.61835,1.61675,1.6175,266200000.0
2009-01-27 07:20:00,1.6175,1.6177,1.6165,1.61685,237200000.0
2009-01-27 07:25:00,1.6174,1.61795,1.61645,1.6171,314400000.0
2009-01-27 07:30:00,1.61715,1.6183,1.61615,1.61775,405600000.0
2009-01-27 07:35:00,1.61775,1.6192,1.6177,1.6186,196600000.0
2009-01-27 07:40:00,1.6187,1.6188,1.6144,1.6148,143000000.0
2009-01-27 07:45:00,1.6176,1.6186,1.6176,1.61795,172000000.0
2009-01-27 07:50:00,1.61795,1.61965,1.6174,1.6195,267000000.0
2009-01-27 07:55:00,1.61945,1.6207,1.61845,1.6194,475600000.0
2009-01-27 08:00:00,1.6187,1.6194,1.61615,1.61705,340200000.0
2009-01-27 08:05:00,1.61705,1.61785,1.6158,1.61585,265000000.0
2009-01-27 08:10:00,1.61585,1.61705,1.6154,1.61615,387800000.0
2009-01-27 08:15:00,1.61615,1.61725,1.61415,1.61495,531400000.0
2009-01-27 08:20:00,1.61495,1.61595,1.61465,1.61575,323800000.0
2009-01-27 08:25:00,1.6158,1.6168,1.61495,1.61675,270800000.0
2009-01-27 08:30:00,1.61665,1.617,1.6151,1.6151,161000000.0
2009-01-27 08:35:00,1.61495,1.61515,1.613,1.6144,645800000.0
2009-01-27 08:40:00,1.6144,1.615,1.6139,1.6149,450400000.0
2009-01-27 08:45:00,1.6149,1.6161,1.61485,1.61545,381400000.0
2009-01-27 08:50:00,1.61545,1.61555,1.61485,1.6149,419400000.0
2009-01-27 08:55:00,1.6149,1.61515,1.6149,1.61515,270200000.0
2009-01-27 09:00:00,1.61515,1.6166,1.61485,1.6165,513800000.0
2009-01-27 09:05:00,1.61645,1.61735,1.61485,1.6149,816800000.0
2009-01-27 09:10:00,1.6149,1.61555,1.61325,1.6149,821800000.0
2009-01-27 09:15:00,1.6149,1.61645,1.61315,1.61565,1064400000.0
2009-01-27 09:20:00,1.6156,1.6172,1.6144,1.6149,1156400000.0
2009-01-27 09:25:00,1.6149,1.6154,1.61335,1.6149,996300000.0
2009-01-27 09:30:00,1.6149,1.61815,1.61485,1.61775,1139600000.0
2009-01-27 09:35:00,1.6185,1.6209,1.61555,1.6165,1448400000.0
2009-01-27 09:40:00,1.6165,1.6176,1.6131,1.6149,1516600000.0
2009-01-27 09:45:00,1.6148,1.61625,1.6139,1.61485,1248000000.0
2009-01-27 09:50:00,1.61495,1.61695,1.6146,1.6168,1410800000.0
2009-01-27 09:55:00,1.6168,1.619,1.616,1.6164,1282000000.0
2009-01-27 10:00:00,1.61645,1.6166,1.61375,1.615,1602600000.0
2009-01-27 10:05:00,1.615,1.61575,1.6134,1.6154,1288000000.0
2009-01-27 10:10:00,1.61545,1.61585,1.6131,1.614,1347000000.0
2009-01-27 10:15:00,1.614,1.6143,1.612,1.61345,1436600000.0
2009-01-27 10:20:00,1.61345,1.61655,1.61145,1.61295,1217600000.0
2009-01-27 10:25:00,1.6129,1.61475,1.61225,1.61335,1049200000.0
2009-01-27 10:30:00,1.61335,1.6137,1.6114,1.61165,812800000.0
2009-01-27 10:35:00,1.61165,1.61235,1.61155,1.61225,762000000.0
2009-01-27 10:40:00,1.61205,1.61325,1.61125,1.6119,969200000.0
2009-01-27 10:45:00,1.612,1.61305,1.6116,1.61235,495400000.0
2009-01-27 10:50:00,1.6123,1.6155,1.6118,1.6137,1045800000.0
2009-01-27 10:55:00,1.6137,1.6158,1.61365,1.6158,614800000.0
2009-01-27 11:00:00,1.6158,1.61955,1.61575,1.6183,1372600000.0
2009-01-27 11:05:00,1.61835,1.6211,1.61745,1.61815,1179400000.0
2009-01-27 11:10:00,1.61815,1.61945,1.6171,1.61895,1265600000.0
2009-01-27 11:15:00,1.61905,1.61995,1.6179,1.6197,941800000.0
2009-01-27 11:20:00,1.61975,1.62125,1.6178,1.6187,1287000000.0
2009-01-27 11:25:00,1.6187,1.61885,1.61725,1.61825,879700000.0
2009-01-27 11:30:00,1.61825,1.624,1.6171,1.6192,920699998.0
2009-01-27 11:35:00,1.61935,1.62465,1.6163,1.61815,1335600000.0
2009-01-27 11:40:00,1.61815,1.61985,1.61795,1.61885,1014600000.0
2009-01-27 11:45:00,1.61915,1.6199,1.6176,1.61785,1001000000.0
2009-01-27 11:50:00,1.6179,1.61945,1.61785,1.618,1071600000.0
2009-01-27 11:55:00,1.61795,1.6214,1.61775,1.61815,1390800000.0
2009-01-27 12:00:00,1.61815,1.6194,1.61545,1.61655,1213400000.0
2009-01-27 12:05:00,1.6167,1.6196,1.61605,1.61825,1552400000.0
2009-01-27 12:10:00,1.6184,1.62285,1.61775,1.6196,1146600000.0
2009-01-27 12:15:00,1.6197,1.6219,1.61635,1.61945,1168200000.0
2009-01-27 12:20:00,1.6196,1.6198,1.61635,1.61715,1022000000.0
2009-01-27 12:25:00,1.6172,1.6194,1.6167,1.6192,895800000.0
2009-01-27 12:30:00,1.6194,1.62205,1.61865,1.61895,948600000.0
2009-01-27 12:35:00,1.6191,1.6199,1.61725,1.61725,1007000000.0
2009-01-27 12:40:00,1.61735,1.61925,1.6166,1.6174,986000000.0
2009-01-27 12:45:00,1.61745,1.61935,1.61585,1.6174,1015400000.0
2009-01-27 12:50:00,1.6174,1.61935,1.61635,1.61925,892040000.0
2009-01-27 12:55:00,1.6192,1.6194,1.6164,1.61765,598400000.0
2009-01-27 13:00:00,1.61765,1.61875,1.6152,1.6181,985200000.0
2009-01-27 13:05:00,1.61805,1.6213,1.6171,1.6198,1117400000.0
2009-01-27 13:10:00,1.6199,1.62065,1.6187,1.6198,970200000.0
2009-01-27 13:15:00,1.61985,1.62075,1.6188,1.6201,679600000.0
2009-01-27 13:20:00,1.61995,1.62185,1.61995,1.6202,779200000.0
2009-01-27 13:25:00,1.6202,1.6227,1.6196,1.62105,1105400000.0
2009-01-27 13:30:00,1.62095,1.62135,1.6173,1.61825,1123200000.0
2009-01-27 13:35:00,1.61805,1.6193,1.6173,1.61765,798000000.0
2009-01-27 13:40:00,1.61745,1.61815,1.61545,1.61685,999600000.0
2009-01-27 13:45:00,1.61645,1.6181,1.61485,1.616,944800000.0
2009-01-27 13:50:00,1.616,1.6166,1.6144,1.61535,1011600000.0
2009-01-27 13:55:00,1.615,1.6158,1.61405,1.6148,796000000.0
2009-01-27 14:00:00,1.61475,1.61655,1.61445,1.61605,845200000.0
2009-01-27 14:05:00,1.6161,1.6175,1.6158,1.6164,824400000.0
2009-01-27 14:10:00,1.61625,1.6192,1.61565,1.6177,1169800000.0
2009-01-27 14:15:00,1.6177,1.61935,1.6174,1.61795,1043600000.0
2009-01-27 14:20:00,1.61795,1.619,1.61425,1.6146,1338000000.0
2009-01-27 14:25:00,1.61465,1.6171,1.61465,1.61645,1050800000.0
2009-01-27 14:30:00,1.6164,1.6175,1.61415,1.6167,1096000000.0
2009-01-27 14:35:00,1.61665,1.6207,1.61655,1.61975,1046000000.0
2009-01-27 14:40:00,1.61975,1.62045,1.6175,1.6179,1078300000.0
2009-01-27 14:45:00,1.6179,1.6188,1.6171,1.61785,940400000.0
2009-01-27 14:50:00,1.6179,1.6197,1.6177,1.6183,907200000.0
2009-01-27 14:55:00,1.6183,1.6183,1.61705,1.61775,973400000.0
2009-01-27 15:00:00,1.61775,1.61785,1.6159,1.61755,922000000.0
2009-01-27 15:05:00,1.6174,1.6182,1.6163,1.61685,1032200000.0
2009-01-27 15:10:00,1.61685,1.62025,1.61675,1.62025,1116600000.0
2009-01-27 15:15:00,1.62065,1.62155,1.61795,1.61855,1271840000.0
2009-01-27 15:20:00,1.6186,1.6199,1.6174,1.619,1307800000.0
2009-01-27 15:25:00,1.61905,1.6197,1.61835,1.6194,1229600000.0
2009-01-27 15:30:00,1.61955,1.62025,1.6181,1.61835,1335000000.0
2009-01-27 15:35:00,1.6184,1.62015,1.61745,1.61985,1002200000.0
2009-01-27 15:40:00,1.61985,1.62035,1.6174,1.6186,1303600000.0
2009-01-27 15:45:00,1.6186,1.61975,1.61735,1.61755,981600000.0
2009-01-27 15:50:00,1.6176,1.6194,1.6173,1.6185,1142200000.0
2009-01-27 15:55:00,1.6186,1.61925,1.6172,1.61895,952200000.0
2009-01-27 16:00:00,1.61895,1.62095,1.61775,1.62065,1328800000.0
2009-01-27 16:05:00,1.62075,1.6225,1.61995,1.6215,1389400000.0
2009-01-27 16:10:00,1.62165,1.6239,1.62165,1.62345,1431200000.0
2009-01-27 16:15:00,1.62345,1.62605,1.62325,1.62585,1352800000.0
2009-01-27 16:20:00,1.62585,1.62595,1.62355,1.6239,1224900000.0
2009-01-27 16:25:00,1.6239,1.6253,1.62355,1.6241,1387600000.0
2009-01-27 16:30:00,1.6241,1.6242,1.62285,1.6237,1182400000.0
2009-01-27 16:35:00,1.6237,1.62435,1.62305,1.6239,1247800000.0
2009-01-27 16:40:00,1.62385,1.624,1.62235,1.62255,1113400000.0
2009-01-27 16:45:00,1.62255,1.62285,1.62195,1.6221,1140600000.0
2009-01-27 16:50:00,1.622,1.62245,1.62095,1.62145,1255800000.0
2009-01-27 16:55:00,1.6213,1.6215,1.61915,1.6204,1295400000.0
2009-01-27 17:00:00,1.62015,1.62035,1.6154,1.6162,1340600000.0
2009-01-27 17:05:00,1.6163,1.61685,1.61405,1.61475,1341600000.0
2009-01-27 17:10:00,1.61485,1.61795,1.61485,1.6161,1230600000.0
2009-01-27 17:15:00,1.6161,1.6163,1.6143,1.61585,1177800000.0
2009-01-27 17:20:00,1.61595,1.61645,1.6145,1.6163,1131000000.0
2009-01-27 17:25:00,1.6162,1.6165,1.6135,1.61475,1282500000.0
2009-01-27 17:30:00,1.6148,1.616,1.6141,1.6151,1234800000.0
2009-01-27 17:35:00,1.61505,1.61585,1.61365,1.61375,1126040000.0
2009-01-27 17:40:00,1.61415,1.61685,1.6133,1.61645,1118800000.0
2009-01-27 17:45:00,1.6165,1.61715,1.613,1.61475,1186200000.0
2009-01-27 17:50:00,1.61495,1.6161,1.61425,1.6149,1051800000.0
2009-01-27 17:55:00,1.6149,1.61835,1.6149,1.617,1069200000.0
2009-01-27 18:00:00,1.61675,1.6177,1.61555,1.61555,1280400000.0
2009-01-27 18:05:00,1.6155,1.61835,1.6155,1.61755,1228800000.0
2009-01-27 18:10:00,1.61755,1.618,1.6144,1.61475,1154200000.0
2009-01-27 18:15:00,1.61475,1.6148,1.6111,1.6124,1475500000.0
2009-01-27 18:20:00,1.6125,1.61575,1.61185,1.6157,1193600000.0
2009-01-27 18:25:00,1.61565,1.6186,1.61515,1.61845,1285600000.0
2009-01-27 18:30:00,1.61855,1.6209,1.6167,1.6206,1095600000.0
2009-01-27 18:35:00,1.6205,1.62265,1.6205,1.621,1035000000.0
2009-01-27 18:40:00,1.621,1.62185,1.6199,1.62095,1010600000.0
2009-01-27 18:45:00,1.6211,1.6218,1.6183,1.61895,1007699999.0
2009-01-27 18:50:00,1.61895,1.62065,1.6188,1.6201,895000000.0
2009-01-27 18:55:00,1.6201,1.62015,1.61715,1.6176,1004000000.0
2009-01-27 19:00:00,1.6176,1.6183,1.61625,1.61735,737800000.0
2009-01-27 19:05:00,1.61735,1.6181,1.61655,1.6174,705600000.0
2009-01-27 19:10:00,1.6173,1.6176,1.6151,1.61635,775200000.0
2009-01-27 19:15:00,1.6164,1.61725,1.61525,1.6162,818700000.0
2009-01-27 19:20:00,1.61615,1.6163,1.6127,1.61525,850800000.0
2009-01-27 19:25:00,1.61525,1.61615,1.6118,1.6127,654800000.0
2009-01-27 19:30:00,1.6127,1.61335,1.61185,1.61225,579400000.0
2009-01-27 19:35:00,1.6122,1.61415,1.61205,1.6136,445200000.0
2009-01-27 19:40:00,1.61355,1.61435,1.6123,1.61255,471000000.0
2009-01-27 19:45:00,1.61255,1.6139,1.61215,1.61335,501400000.0
2009-01-27 19:50:00,1.61335,1.614,1.61285,1.61385,432640000.0
2009-01-27 19:55:00,1.6138,1.61435,1.6116,1.61285,640200000.0
2009-01-27 20:00:00,1.6129,1.61295,1.6101,1.61135,609400000.0
2009-01-27 20:05:00,1.61135,1.615,1.61115,1.61315,760400000.0
2009-01-27 20:10:00,1.61335,1.61455,1.61305,1.6133,548600000.0
2009-01-27 20:15:00,1.6133,1.6144,1.61255,1.61305,686800000.0
2009-01-27 20:20:00,1.61295,1.61505,1.61275,1.61475,604000000.0
2009-01-27 20:25:00,1.6148,1.616,1.6142,1.6149,893800000.0
2009-01-27 20:30:00,1.6149,1.6175,1.61425,1.61635,734200000.0
2009-01-27 20:35:00,1.61635,1.617,1.61575,1.61625,449000000.0
2009-01-27 20:40:00,1.6162,1.6166,1.61405,1.61455,626800000.0
2009-01-27 20:45:00,1.61455,1.6155,1.614,1.61485,523000000.0
2009-01-27 20:50:00,1.61495,1.6154,1.61435,1.61475,364200000.0
2009-01-27 20:55:00,1.61495,1.61635,1.61455,1.6159,515800000.0
2009-01-27 21:00:00,1.61605,1.6167,1.6159,1.6162,369000000.0
2009-01-27 21:05:00,1.6163,1.6171,1.6158,1.6165,536200000.0
2009-01-27 21:10:00,1.61655,1.6173,1.61595,1.61645,595000001.0
2009-01-27 21:15:00,1.61645,1.61685,1.6145,1.61595,757000000.0
2009-01-27 21:20:00,1.61595,1.6173,1.61535,1.61595,722400000.0
2009-01-27 21:25:00,1.616,1.61695,1.6153,1.6156,659400000.0
2009-01-27 21:30:00,1.6156,1.61585,1.6136,1.61545,612000000.0
2009-01-27 21:35:00,1.6155,1.6164,1.6138,1.61435,671800000.0
2009-01-27 21:40:00,1.61425,1.6153,1.61355,1.6146,654540000.0
2009-01-27 21:45:00,1.61455,1.616,1.61425,1.616,471600000.0
2009-01-27 21:50:00,1.61605,1.6165,1.6149,1.6149,295600000.0
2009-01-27 21:55:00,1.6152,1.61655,1.61365,1.61575,586800000.0
2009-01-27 22:00:00,1.61585,1.6159,1.61285,1.6136,591800000.0
2009-01-27 22:05:00,1.61355,1.6146,1.61355,1.6146,192400000.0
2009-01-27 22:10:00,1.6146,1.6154,1.614,1.61425,329000000.0
2009-01-27 22:15:00,1.61405,1.615,1.614,1.61455,326400000.0
2009-01-27 22:20:00,1.61455,1.61885,1.61455,1.618,634200000.0
2009-01-27 22:25:00,1.61785,1.6186,1.61675,1.6174,648200000.0
2009-01-27 22:30:00,1.6173,1.6175,1.61575,1.6158,699400000.0
2009-01-27 22:35:00,1.6159,1.61735,1.6153,1.6164,550800000.0
2009-01-27 22:40:00,1.6164,1.617,1.616,1.61635,551400000.0
2009-01-27 22:45:00,1.61675,1.61705,1.6152,1.61605,389800000.0
2009-01-27 22:50:00,1.6161,1.6167,1.6158,1.61655,306800000.0
2009-01-27 22:55:00,1.61655,1.61745,1.6156,1.61705,475800000.0
2009-01-27 23:00:00,1.61705,1.61765,1.6163,1.617,526600000.0
2009-01-27 23:05:00,1.61695,1.61805,1.6163,1.61645,379600000.0
2009-01-27 23:10:00,1.61625,1.61835,1.61605,1.6168,329900000.0
2009-01-27 23:15:00,1.6168,1.61685,1.61555,1.61585,261400000.0
2009-01-27 23:20:00,1.61605,1.6173,1.61525,1.616,293000000.0
2009-01-27 23:25:00,1.61595,1.616,1.61225,1.61435,415600000.0
2009-01-27 23:30:00,1.61435,1.61765,1.6142,1.61715,365400000.0
2009-01-27 23:35:00,1.6174,1.6194,1.6165,1.61775,587799999.0
2009-01-27 23:40:00,1.61775,1.61905,1.6174,1.61765,366000000.0
2009-01-27 23:45:00,1.6177,1.61905,1.6175,1.61905,144600000.0
2009-01-27 23:50:00,1.6191,1.61955,1.61835,1.61895,167400000.0
2009-01-27 23:55:00,1.61895,1.62015,1.6187,1.61915,267200000.0
2009-01-28 00:00:00,1.619,1.62,1.61825,1.619,111000000.0
2009-01-28 00:05:00,1.619,1.619,1.61665,1.61665,117600000.0
2009-01-28 00:10:00,1.61665,1.6177,1.61625,1.61715,84400000.0
2009-01-28 00:15:00,1.6173,1.6191,1.6171,1.61875,131000000.0
2009-01-28 00:20:00,1.61875,1.61875,1.6151,1.6183,176400000.0
2009-01-28 00:25:00,1.61925,1.6196,1.6166,1.6172,162400000.0
2009-01-28 00:30:00,1.6172,1.61895,1.6159,1.61755,384800000.0
2009-01-28 00:35:00,1.61745,1.6178,1.6159,1.6165,378800000.0
2009-01-28 00:40:00,1.61655,1.6168,1.61495,1.6152,472200000.0
2009-01-28 00:45:00,1.6152,1.6152,1.6146,1.61465,159600000.0
2009-01-28 00:50:00,1.61465,1.6152,1.6141,1.6147,276000000.0
2009-01-28 00:55:00,1.6148,1.61515,1.6146,1.6146,225800000.0
2009-01-28 01:00:00,1.6146,1.61625,1.6124,1.6161,450600000.0
2009-01-28 01:05:00,1.61615,1.61625,1.615,1.61595,191200000.0
2009-01-28 01:10:00,1.616,1.6176,1.616,1.61745,223800000.0
2009-01-28 01:15:00,1.61735,1.619,1.61735,1.61795,203400000.0
2009-01-28 01:20:00,1.61815,1.6194,1.6174,1.6189,232800000.0
2009-01-28 01:25:00,1.6188,1.61915,1.6184,1.61865,81400000.0
2009-01-28 01:30:00,1.61865,1.6188,1.61795,1.61835,239400000.0
2009-01-28 01:35:00,1.61815,1.62025,1.61815,1.6191,592840000.0
2009-01-28 01:40:00,1.61905,1.6196,1.61695,1.61775,410700000.0
2009-01-28 01:45:00,1.61765,1.6195,1.61725,1.61915,183000000.0
2009-01-28 01:50:00,1.61895,1.6192,1.6178,1.6182,163200000.0
2009-01-28 01:55:00,1.61775,1.61815,1.6175,1.6179,172400000.0
2009-01-28 02:00:00,1.6179,1.61945,1.6179,1.61945,243800000.0
2009-01-28 02:05:00,1.6196,1.61985,1.61785,1.61825,498700000.0
2009-01-28 02:10:00,1.61825,1.62075,1.6181,1.6199,598700000.0
2009-01-28 02:15:00,1.6199,1.62035,1.6193,1.6198,402000000.0
2009-01-28 02:20:00,1.61975,1.6199,1.61905,1.61975,248800000.0
2009-01-28 02:25:00,1.6198,1.6207,1.61975,1.6204,333200000.0
2009-01-28 02:30:00,1.6204,1.6235,1.6202,1.6203,875800000.0
2009-01-28 02:35:00,1.6203,1.62095,1.61755,1.61775,659800000.0
2009-01-28 02:40:00,1.6179,1.61805,1.61655,1.6172,635600000.0
2009-01-28 02:45:00,1.6171,1.6177,1.616,1.616,916200000.0
2009-01-28 02:50:00,1.616,1.6179,1.6149,1.61755,1032600000.0
2009-01-28 02:55:00,1.6177,1.6192,1.61535,1.61615,923200000.0
2009-01-28 03:00:00,1.6164,1.61765,1.61605,1.6166,495200000.0
2009-01-28 03:05:00,1.6166,1.6178,1.61575,1.6158,534000000.0
2009-01-28 03:10:00,1.6158,1.618,1.6155,1.618,468800000.0
2009-01-28 03:15:00,1.6179,1.6193,1.6172,1.6187,357800000.0
2009-01-28 03:20:00,1.6187,1.62085,1.61825,1.6198,590800000.0
2009-01-28 03:25:00,1.61975,1.6217,1.61975,1.62055,492400000.0
2009-01-28 03:30:00,1.62055,1.6209,1.6194,1.62085,470700000.0
2009-01-28 03:35:00,1.62085,1.6221,1.6207,1.622,422000000.0
2009-01-28 03:40:00,1.62195,1.62305,1.6215,1.6227,396400000.0
2009-01-28 03:45:00,1.62285,1.62295,1.622,1.62285,432800000.0
2009-01-28 03:50:00,1.62265,1.62405,1.6224,1.62365,478200000.0
2009-01-28 03:55:00,1.62385,1.62495,1.6232,1.6243,776200000.0
2009-01-28 04:00:00,1.6243,1.62465,1.6231,1.62425,445600000.0
2009-01-28 04:05:00,1.6241,1.62605,1.62385,1.62425,332400000.0
2009-01-28 04:10:00,1.6242,1.6253,1.62315,1.62325,587400000.0
2009-01-28 04:15:00,1.62315,1.6254,1.62305,1.6249,328000000.0
2009-01-28 04:20:00,1.6249,1.6268,1.6246,1.6262,131600000.0
2009-01-28 04:25:00,1.6262,1.6274,1.6253,1.6266,504400000.0
2009-01-28 04:30:00,1.62675,1.6273,1.6246,1.6246,482600000.0
2009-01-28 04:35:00,1.62475,1.62505,1.62385,1.62385,272000000.0
2009-01-28 04:40:00,1.6239,1.6244,1.62365,1.6241,198800000.0
2009-01-28 04:45:00,1.6242,1.6258,1.6236,1.62465,166000000.0
2009-01-28 04:50:00,1.6253,1.6262,1.62365,1.62505,158600000.0
2009-01-28 04:55:00,1.62515,1.6272,1.6247,1.62525,164800000.0
2009-01-28 05:00:00,1.6252,1.6267,1.625,1.6254,257600000.0
2009-01-28 05:05:00,1.62535,1.62535,1.62435,1.62475,163200000.0
2009-01-28 05:10:00,1.62475,1.62595,1.6245,1.6248,304400000.0
2009-01-28 05:15:00,1.6248,1.62535,1.6245,1.6245,159200000.0
2009-01-28 05:20:00,1.6246,1.62575,1.6233,1.6257,423800000.0
2009-01-28 05:25:00,1.6253,1.6255,1.62325,1.62425,249200000.0
2009-01-28 05:30:00,1.62435,1.62615,1.6238,1.62605,209600000.0
2009-01-28 05:35:00,1.6261,1.6261,1.6235,1.62385,454000000.0
2009-01-28 05:40:00,1.6238,1.62415,1.62345,1.62385,339600000.0
2009-01-28 05:45:00,1.62385,1.6253,1.62315,1.6244,281600000.0
2009-01-28 05:50:00,1.6243,1.6248,1.624,1.6241,112000000.0
2009-01-28 05:55:00,1.62405,1.6254,1.6238,1.6249,160000000.0
2009-01-28 06:00:00,1.6251,1.6255,1.62475,1.6248,139600000.0
2009-01-28 06:05:00,1.6249,1.62505,1.62445,1.62455,307800000.0
2009-01-28 06:10:00,1.62455,1.62545,1.62405,1.6245,467400000.0
2009-01-28 06:15:00,1.62445,1.6256,1.62445,1.62545,123200000.0
2009-01-28 06:20:00,1.6254,1.6268,1.62515,1.62635,285800000.0
2009-01-28 06:25:00,1.62655,1.6267,1.6259,1.62655,200000000.0
2009-01-28 06:30:00,1.62655,1.62715,1.62565,1.62585,517800000.0
2009-01-28 06:35:00,1.62585,1.6271,1.6256,1.6261,542400000.0
2009-01-28 06:40:00,1.6263,1.6263,1.6241,1.6255,650800000.0
2009-01-28 06:45:00,1.62545,1.62555,1.6244,1.62465,292000000.0
2009-01-28 06:50:00,1.62475,1.6259,1.6245,1.62465,394800000.0
2009-01-28 06:55:00,1.6245,1.6289,1.62415,1.62755,664600000.0
2009-01-28 07:00:00,1.62775,1.62785,1.6265,1.627,636800000.0
2009-01-28 07:05:00,1.6272,1.6272,1.62295,1.62465,677000000.0
2009-01-28 07:10:00,1.62455,1.6248,1.6233,1.62395,523800000.0
2009-01-28 07:15:00,1.62385,1.62395,1.62285,1.6238,494400000.0
2009-01-28 07:20:00,1.6238,1.62485,1.62345,1.6245,551200000.0
2009-01-28 07:25:00,1.6245,1.62565,1.6236,1.6249,615400000.0
2009-01-28 07:30:00,1.62495,1.625,1.6243,1.6243,136000000.0
2009-01-28 07:35:00,1.62425,1.6253,1.6241,1.62495,144400000.0
2009-01-28 07:40:00,1.6249,1.62505,1.6245,1.62475,345600000.0
2009-01-28 07:45:00,1.6247,1.6248,1.62385,1.624,176400000.0
2009-01-28 07:50:00,1.62325,1.62575,1.62325,1.6242,547200000.0
2009-01-28 07:55:00,1.6243,1.6256,1.6243,1.6248,351200000.0
2009-01-28 08:00:00,1.6248,1.62545,1.62475,1.62515,387000000.0
2009-01-28 08:05:00,1.62515,1.62555,1.6248,1.6254,187200000.0
2009-01-28 08:10:00,1.62535,1.62535,1.62475,1.6248,564600000.0
2009-01-28 08:15:00,1.6248,1.6262,1.62475,1.6248,715800000.0
2009-01-28 08:20:00,1.6248,1.6251,1.62475,1.6248,445200000.0
2009-01-28 08:25:00,1.6248,1.62505,1.6233,1.6248,436800000.0
2009-01-28 08:30:00,1.6248,1.6248,1.62305,1.6248,504800000.0
2009-01-28 08:35:00,1.6248,1.6248,1.62355,1.6248,517000000.0
2009-01-28 08:40:00,1.6248,1.6248,1.6229,1.6248,652600000.0
2009-01-28 08:45:00,1.6248,1.62525,1.62475,1.62525,518000000.0
2009-01-28 08:50:00,1.62535,1.62535,1.62475,1.6248,277600000.0
2009-01-28 08:55:00,1.6248,1.6253,1.62285,1.62505,626200000.0
2009-01-28 09:00:00,1.62505,1.62565,1.62325,1.62355,489500000.0
2009-01-28 09:05:00,1.62355,1.62445,1.62295,1.62345,612400000.0
2009-01-28 09:10:00,1.62355,1.62415,1.6217,1.6225,826200000.0
2009-01-28 09:15:00,1.62255,1.6272,1.6215,1.6235,728000000.0
2009-01-28 09:20:00,1.62345,1.6253,1.62325,1.6252,437200000.0
2009-01-28 09:25:00,1.6253,1.6267,1.62395,1.62435,616200000.0
2009-01-28 09:30:00,1.6243,1.6267,1.6218,1.622,1071000000.0
2009-01-28 09:35:00,1.62195,1.62585,1.6219,1.6243,657400000.0
2009-01-28 09:40:00,1.6245,1.6248,1.61995,1.62015,1348600000.0
2009-01-28 09:45:00,1.6203,1.6237,1.6203,1.623,829600000.0
2009-01-28 09:50:00,1.62295,1.62335,1.61795,1.6182,865900000.0
2009-01-28 09:55:00,1.61845,1.62205,1.6182,1.6215,907200000.0
2009-01-28 10:00:00,1.62155,1.6236,1.62025,1.6227,1004400000.0
2009-01-28 10:05:00,1.6227,1.62775,1.62255,1.62705,1142800000.0
2009-01-28 10:10:00,1.62695,1.6284,1.62445,1.6261,973600000.0
2009-01-28 10:15:00,1.62625,1.6272,1.6235,1.6245,1237600000.0
2009-01-28 10:20:00,1.62425,1.6261,1.6234,1.62485,1034400000.0
2009-01-28 10:25:00,1.6249,1.6253,1.62155,1.6218,1440000000.0
2009-01-28 10:30:00,1.6218,1.6225,1.6206,1.62205,1035400000.0
2009-01-28 10:35:00,1.62215,1.6258,1.62215,1.6254,1125200000.0
2009-01-28 10:40:00,1.62525,1.62625,1.62365,1.625,1086600000.0
2009-01-28 10:45:00,1.6251,1.6258,1.62435,1.62515,1013600000.0
2009-01-28 10:50:00,1.62515,1.62625,1.623,1.62545,1083200000.0
2009-01-28 10:55:00,1.6253,1.6253,1.62165,1.62415,1052200000.0
2009-01-28 11:00:00,1.6242,1.6245,1.62265,1.62295,1055400000.0
2009-01-28 11:05:00,1.62305,1.62355,1.62135,1.6226,1108600000.0
2009-01-28 11:10:00,1.62255,1.6242,1.62205,1.6223,1006800000.0
2009-01-28 11:15:00,1.6222,1.6233,1.62025,1.62285,966400000.0
2009-01-28 11:20:00,1.62275,1.623,1.6196,1.6202,906400000.0
2009-01-28 11:25:00,1.6202,1.6203,1.6177,1.6183,808200000.0
2009-01-28 11:30:00,1.6183,1.6191,1.6179,1.6183,986800000.0
2009-01-28 11:35:00,1.61805,1.62055,1.61775,1.62035,846400000.0
2009-01-28 11:40:00,1.62065,1.62145,1.61815,1.61865,1048600000.0
2009-01-28 11:45:00,1.61855,1.61935,1.61685,1.61775,1052400000.0
2009-01-28 11:50:00,1.61785,1.61905,1.6163,1.61695,967200000.0
2009-01-28 11:55:00,1.6169,1.61785,1.61505,1.61735,991000000.0
2009-01-28 12:00:00,1.61735,1.61875,1.61625,1.6177,1031800000.0
2009-01-28 12:05:00,1.61785,1.62025,1.6177,1.61895,1088000000.0
2009-01-28 12:10:00,1.61905,1.6193,1.6186,1.61865,915600000.0
2009-01-28 12:15:00,1.61865,1.6211,1.6176,1.6199,1013400000.0
2009-01-28 12:20:00,1.6199,1.62265,1.61885,1.62005,1122400000.0
2009-01-28 12:25:00,1.62,1.62075,1.61915,1.62055,893000000.0
2009-01-28 12:30:00,1.62055,1.621,1.61795,1.61905,964600000.0
2009-01-28 12:35:00,1.619,1.61995,1.61755,1.619,672800000.0
2009-01-28 12:40:00,1.619,1.6203,1.61865,1.61955,682800000.0
2009-01-28 12:45:00,1.6195,1.6208,1.6191,1.62,608200000.0
2009-01-28 12:50:00,1.62005,1.62125,1.61835,1.6198,584200000.0
2009-01-28 12:55:00,1.61985,1.62155,1.6194,1.61955,560600000.0
2009-01-28 13:00:00,1.61965,1.62065,1.61675,1.617,831000000.0
2009-01-28 13:05:00,1.61725,1.61935,1.6162,1.61755,882200000.0
2009-01-28 13:10:00,1.61755,1.6195,1.61575,1.6191,848600000.0
2009-01-28 13:15:00,1.6193,1.61935,1.61555,1.61775,892400000.0
2009-01-28 13:20:00,1.61775,1.6196,1.6176,1.6189,577200000.0
2009-01-28 13:25:00,1.6189,1.61925,1.6173,1.6185,626400000.0
2009-01-28 13:30:00,1.6185,1.61915,1.6184,1.6191,714600000.0
2009-01-28 13:35:00,1.6191,1.6197,1.61775,1.6189,1075200000.0
2009-01-28 13:40:00,1.61895,1.61985,1.61815,1.6194,826400000.0
2009-01-28 13:45:00,1.6195,1.62155,1.61905,1.6192,952600000.0
2009-01-28 13:50:00,1.61925,1.6219,1.6187,1.6214,1034000000.0
2009-01-28 13:55:00,1.62135,1.62195,1.61995,1.62195,909400000.0
2009-01-28 14:00:00,1.62195,1.62245,1.6201,1.62105,720800000.0
2009-01-28 14:05:00,1.62095,1.62195,1.61955,1.61955,862000000.0
2009-01-28 14:10:00,1.61965,1.61975,1.61815,1.61885,626000000.0
2009-01-28 14:15:00,1.61885,1.62,1.61825,1.6192,671600000.0
2009-01-28 14:20:00,1.61915,1.62,1.6177,1.61895,712000000.0
2009-01-28 14:25:00,1.61905,1.61915,1.6184,1.61845,354200000.0
2009-01-28 14:30:00,1.61855,1.62165,1.6183,1.62135,895600000.0
2009-01-28 14:35:00,1.62145,1.6236,1.62085,1.6236,702800000.0
2009-01-28 14:40:00,1.62355,1.62465,1.62235,1.6225,713600000.0
2009-01-28 14:45:00,1.6226,1.6245,1.6221,1.6221,1010400000.0
2009-01-28 14:50:00,1.62205,1.6237,1.62205,1.6232,816600000.0
2009-01-28 14:55:00,1.62335,1.62345,1.6201,1.62035,791600000.0
2009-01-28 15:00:00,1.6204,1.6213,1.61975,1.6211,764000000.0
2009-01-28 15:05:00,1.62115,1.62185,1.62,1.6204,526400000.0
2009-01-28 15:10:00,1.62025,1.62025,1.61625,1.6168,826600000.0
2009-01-28 15:15:00,1.61695,1.6176,1.61615,1.6169,781600000.0
2009-01-28 15:20:00,1.617,1.6185,1.6159,1.6168,979000000.0
2009-01-28 15:25:00,1.6168,1.6172,1.61445,1.61525,1013400000.0
2009-01-28 15:30:00,1.61525,1.61615,1.6085,1.6095,1083400000.0
2009-01-28 15:35:00,1.60945,1.61005,1.6031,1.60345,1058400000.0
2009-01-28 15:40:00,1.60345,1.60355,1.5993,1.59985,1046600000.0
2009-01-28 15:45:00,1.59985,1.6037,1.59975,1.60265,1152600000.0
2009-01-28 15:50:00,1.6027,1.6027,1.59675,1.5975,1090600000.0
2009-01-28 15:55:00,1.5974,1.60005,1.597,1.5996,1028800000.0
2009-01-28 16:00:00,1.5996,1.6022,1.59895,1.60045,1056800000.0
2009-01-28 16:05:00,1.60045,1.60265,1.60005,1.60235,955800000.0
2009-01-28 16:10:00,1.6025,1.6046,1.60135,1.6044,1109100000.0
2009-01-28 16:15:00,1.6041,1.6051,1.602,1.60335,903000000.0
2009-01-28 16:20:00,1.60345,1.60505,1.60315,1.6036,916000000.0
2009-01-28 16:25:00,1.60375,1.60435,1.60145,1.60395,1060200000.0
2009-01-28 16:30:00,1.6041,1.6059,1.60295,1.6045,1077000000.0
2009-01-28 16:35:00,1.60455,1.60485,1.60265,1.60315,933400000.0
2009-01-28 16:40:00,1.6031,1.60445,1.6007,1.60225,1181200000.0
2009-01-28 16:45:00,1.60235,1.6044,1.60215,1.6033,1486200000.0
2009-01-28 16:50:00,1.60335,1.60435,1.6016,1.60255,1356800000.0
2009-01-28 16:55:00,1.6026,1.60325,1.6014,1.60205,1523800000.0
2009-01-28 17:00:00,1.60205,1.6025,1.6004,1.6011,1668200000.0
2009-01-28 17:05:00,1.6011,1.6016,1.5996,1.60025,1482200000.0
2009-01-28 17:10:00,1.60025,1.6005,1.5972,1.59815,1133800000.0
2009-01-28 17:15:00,1.5982,1.5993,1.5972,1.5986,1213400000.0
2009-01-28 17:20:00,1.59875,1.59965,1.5972,1.5972,1253000000.0
2009-01-28 17:25:00,1.5971,1.60035,1.59695,1.60025,843000000.0
2009-01-28 17:30:00,1.6002,1.601,1.5995,1.60005,1684500000.0
2009-01-28 17:35:00,1.60015,1.6007,1.59655,1.59705,1560240000.0
2009-01-28 17:40:00,1.59705,1.59745,1.5949,1.5949,1433200000.0
2009-01-28 17:45:00,1.5949,1.59655,1.59435,1.59585,1224600000.0
2009-01-28 17:50:00,1.5959,1.59795,1.5951,1.59705,1432200000.0
2009-01-28 17:55:00,1.59715,1.59865,1.59415,1.5981,1323800000.0
2009-01-28 18:00:00,1.59795,1.60175,1.59765,1.6013,1742800000.0
2009-01-28 18:05:00,1.60125,1.60235,1.6006,1.6018,1489600000.0
2009-01-28 18:10:00,1.6018,1.6023,1.60085,1.6016,1272600000.0
2009-01-28 18:15:00,1.6013,1.60355,1.60045,1.6033,1355800000.0
2009-01-28 18:20:00,1.6033,1.60355,1.60035,1.60105,1381000000.0
2009-01-28 18:25:00,1.60105,1.6018,1.599,1.5998,1147600000.0
2009-01-28 18:30:00,1.59985,1.59985,1.5977,1.59775,1367600000.0
2009-01-28 18:35:00,1.5977,1.5997,1.5967,1.59865,1472200000.0
2009-01-28 18:40:00,1.59855,1.6009,1.5981,1.6,1475600000.0
2009-01-28 18:45:00,1.5998,1.6004,1.5991,1.5997,1495200000.0
2009-01-28 18:50:00,1.59985,1.60105,1.59915,1.60055,982600000.0
2009-01-28 18:55:00,1.60045,1.60285,1.5999,1.6016,1070600000.0
2009-01-28 19:00:00,1.60175,1.6043,1.60165,1.6026,1229800000.0
2009-01-28 19:05:00,1.6027,1.6031,1.6017,1.60245,889400000.0
2009-01-28 19:10:00,1.6025,1.60405,1.6015,1.60405,908600000.0
2009-01-28 19:15:00,1.60375,1.6054,1.60295,1.6046,1078800000.0
2009-01-28 19:20:00,1.60455,1.60515,1.60405,1.6048,653400000.0
2009-01-28 19:25:00,1.6048,1.6051,1.60405,1.60445,476400000.0
2009-01-28 19:30:00,1.60455,1.60475,1.60405,1.6045,415400000.0
2009-01-28 19:35:00,1.6045,1.60455,1.60325,1.60355,540100000.0
2009-01-28 19:40:00,1.6035,1.6041,1.6029,1.604,526000000.0
2009-01-28 19:45:00,1.6041,1.60505,1.604,1.6043,840700000.0
2009-01-28 19:50:00,1.6043,1.60455,1.60215,1.6027,537000000.0
2009-01-28 19:55:00,1.6027,1.6046,1.6025,1.6042,781600000.0
2009-01-28 20:00:00,1.6043,1.6046,1.60335,1.6037,813000000.0
2009-01-28 20:05:00,1.6036,1.6036,1.6012,1.60135,865800000.0
2009-01-28 20:10:00,1.60135,1.60165,1.5992,1.59965,1102000000.0
2009-01-28 20:15:00,1.59965,1.60095,1.59865,1.6006,1267400000.0
2009-01-28 20:20:00,1.6006,1.60155,1.5987,1.5999,1395400000.0
2009-01-28 20:25:00,1.5999,1.601,1.59955,1.5999,1001800000.0
2009-01-28 20:30:00,1.59995,1.60105,1.5996,1.59985,896600000.0
2009-01-28 20:35:00,1.59985,1.60045,1.5995,1.59985,966000000.0
2009-01-28 20:40:00,1.59985,1.6007,1.59945,1.6,1039400000.0
2009-01-28 20:45:00,1.59985,1.6016,1.5995,1.6004,1074200000.0
2009-01-28 20:50:00,1.6004,1.6016,1.5995,1.6011,955600000.0
2009-01-28 20:55:00,1.60125,1.60205,1.6004,1.60075,1026600000.0
2009-01-28 21:00:00,1.60085,1.60135,1.5992,1.601,1077400000.0
2009-01-28 21:05:00,1.60095,1.6035,1.6003,1.6034,1089800000.0
2009-01-28 21:10:00,1.60335,1.6057,1.60135,1.60315,985400000.0
2009-01-28 21:15:00,1.6034,1.60625,1.6008,1.60245,1549100000.0
2009-01-28 21:20:00,1.6024,1.60295,1.59365,1.59605,1311900000.0
2009-01-28 21:25:00,1.59625,1.59685,1.59325,1.5939,1511100000.0
2009-01-28 21:30:00,1.59425,1.59515,1.5918,1.5939,1288600000.0
2009-01-28 21:35:00,1.59385,1.59505,1.5908,1.59435,1102200000.0
2009-01-28 21:40:00,1.59435,1.59905,1.59425,1.5984,1329600000.0
2009-01-28 21:45:00,1.59845,1.59895,1.59655,1.5975,1207800000.0
2009-01-28 21:50:00,1.5979,1.60015,1.5969,1.59815,1626600000.0
2009-01-28 21:55:00,1.59805,1.59835,1.5957,1.59715,1603000000.0
2009-01-28 22:00:00,1.59715,1.59755,1.5945,1.5953,1215800000.0
2009-01-28 22:05:00,1.59525,1.59675,1.59435,1.5962,1398800000.0
2009-01-28 22:10:00,1.5962,1.60085,1.5955,1.59855,1337800000.0
2009-01-28 22:15:00,1.59845,1.5988,1.5971,1.59795,1120800000.0
2009-01-28 22:20:00,1.59795,1.59925,1.59725,1.59835,1125600000.0
2009-01-28 22:25:00,1.59845,1.5991,1.59765,1.5985,886200000.0
2009-01-28 22:30:00,1.5985,1.5993,1.59745,1.59865,849800000.0
2009-01-28 22:35:00,1.5987,1.5999,1.5979,1.5989,936400000.0
2009-01-28 22:40:00,1.59905,1.59945,1.59755,1.5977,823000000.0
2009-01-28 22:45:00,1.59795,1.59885,1.59725,1.5975,1002200000.0
2009-01-28 22:50:00,1.5975,1.59865,1.59565,1.59635,539200000.0
2009-01-28 22:55:00,1.5964,1.59745,1.5958,1.5959,512000000.0
2009-01-28 23:00:00,1.59585,1.59675,1.5949,1.5961,634800000.0
2009-01-28 23:05:00,1.5961,1.59735,1.5944,1.59545,339200000.0
2009-01-28 23:10:00,1.59535,1.59575,1.5945,1.5957,494000000.0
2009-01-28 23:15:00,1.59555,1.5978,1.59495,1.5976,364400000.0
2009-01-28 23:20:00,1.59765,1.59765,1.59545,1.596,592800000.0
2009-01-28 23:25:00,1.5962,1.59635,1.59455,1.59535,656600000.0
2009-01-28 23:30:00,1.59535,1.59645,1.59445,1.5946,673800000.0
2009-01-28 23:35:00,1.59465,1.59575,1.59395,1.59535,734400000.0
2009-01-28 23:40:00,1.59535,1.59555,1.59425,1.59425,435400000.0
2009-01-28 23:45:00,1.5942,1.59465,1.59325,1.59385,503000000.0
2009-01-28 23:50:00,1.5938,1.59525,1.5933,1.59495,597800000.0
2009-01-28 23:55:00,1.59525,1.59575,1.59375,1.59375,628400000.0
2009-01-29 00:00:00,1.59355,1.59475,1.5932,1.59475,198000000.0
2009-01-29 00:05:00,1.59475,1.59495,1.59205,1.5927,176400000.0
2009-01-29 00:10:00,1.5922,1.5942,1.5922,1.5939,201600000.0
2009-01-29 00:15:00,1.5938,1.59405,1.59205,1.59255,270400000.0
2009-01-29 00:20:00,1.59255,1.59315,1.5922,1.5931,127200000.0
2009-01-29 00:25:00,1.5929,1.5929,1.59255,1.5926,112000000.0
2009-01-29 00:30:00,1.5926,1.5927,1.5926,1.5926,273800000.0
2009-01-29 00:35:00,1.5926,1.5935,1.5926,1.5926,163200000.0
2009-01-29 00:40:00,1.5926,1.5926,1.5926,1.5926,243200000.0
2009-01-29 00:45:00,1.5926,1.5926,1.59065,1.5926,357200000.0
2009-01-29 00:50:00,1.5926,1.5944,1.59085,1.5926,252000000.0
2009-01-29 00:55:00,1.5926,1.59345,1.5926,1.59275,316800000.0
2009-01-29 01:00:00,1.59275,1.5936,1.5926,1.59335,308800000.0
2009-01-29 01:05:00,1.59315,1.594,1.5926,1.59355,281200000.0
2009-01-29 01:10:00,1.59345,1.59525,1.5934,1.5949,368000000.0
2009-01-29 01:15:00,1.5949,1.5977,1.5945,1.59685,199200000.0
2009-01-29 01:20:00,1.59655,1.59825,1.59525,1.596,381600000.0
2009-01-29 01:25:00,1.596,1.5963,1.59285,1.59405,235400000.0
2009-01-29 01:30:00,1.5939,1.595,1.59335,1.595,235200000.0
2009-01-29 01:35:00,1.595,1.595,1.5913,1.5922,573200000.0
2009-01-29 01:40:00,1.5922,1.5934,1.5922,1.59295,530600000.0
2009-01-29 01:45:00,1.59295,1.59385,1.5928,1.59365,261800000.0
2009-01-29 01:50:00,1.59365,1.59535,1.59345,1.59495,277200000.0
2009-01-29 01:55:00,1.59505,1.5957,1.59465,1.59565,234200000.0
2009-01-29 02:00:00,1.59565,1.59565,1.5949,1.59535,356200000.0
2009-01-29 02:05:00,1.59535,1.59605,1.59445,1.59585,223600000.0
2009-01-29 02:10:00,1.59585,1.5959,1.59505,1.59565,277000000.0
2009-01-29 02:15:00,1.59565,1.59675,1.59505,1.5953,298800000.0
2009-01-29 02:20:00,1.5953,1.59615,1.59525,1.5961,265800000.0
2009-01-29 02:25:00,1.5961,1.5969,1.59505,1.5962,448200000.0
2009-01-29 02:30:00,1.5962,1.597,1.59545,1.597,201400000.0
2009-01-29 02:35:00,1.597,1.5979,1.59645,1.5974,385200000.0
2009-01-29 02:40:00,1.5974,1.5975,1.5959,1.59665,863400000.0
2009-01-29 02:45:00,1.5964,1.5977,1.594,1.5956,724400000.0
2009-01-29 02:50:00,1.59565,1.5966,1.59465,1.59565,514600000.0
2009-01-29 02:55:00,1.5955,1.59655,1.59465,1.595,800800000.0
2009-01-29 03:00:00,1.5956,1.59655,1.595,1.5959,478000000.0
2009-01-29 03:05:00,1.596,1.59805,1.596,1.59785,422000000.0
2009-01-29 03:10:00,1.59745,1.59755,1.5954,1.59665,643800000.0
2009-01-29 03:15:00,1.59665,1.598,1.5958,1.5975,754400000.0
2009-01-29 03:20:00,1.59785,1.5981,1.5964,1.59715,470600000.0
2009-01-29 03:25:00,1.5979,1.59855,1.5965,1.5982,413900000.0
2009-01-29 03:30:00,1.5982,1.59855,1.5978,1.5981,253340000.0
2009-01-29 03:35:00,1.59815,1.5987,1.5974,1.59825,480540000.0
2009-01-29 03:40:00,1.59805,1.5992,1.59745,1.59835,594600000.0
2009-01-29 03:45:00,1.5986,1.5989,1.5962,1.5974,355400000.0
2009-01-29 03:50:00,1.5974,1.59815,1.59735,1.59795,249400000.0
2009-01-29 03:55:00,1.59795,1.59805,1.59725,1.5973,162000000.0
2009-01-29 04:00:00,1.59735,1.59745,1.59575,1.5969,284800000.0
2009-01-29 04:05:00,1.597,1.5984,1.5968,1.59735,203600000.0
2009-01-29 04:10:00,1.59725,1.59795,1.59675,1.59745,209600000.0
2009-01-29 04:15:00,1.5975,1.5975,1.59615,1.5969,252800000.0
2009-01-29 04:20:00,1.59705,1.59735,1.59655,1.59705,115200000.0
2009-01-29 04:25:00,1.5967,1.5971,1.59635,1.59685,173600000.0
2009-01-29 04:30:00,1.59695,1.59745,1.5965,1.59675,329600000.0
2009-01-29 04:35:00,1.59685,1.5973,1.5965,1.59665,211800000.0
2009-01-29 04:40:00,1.5966,1.59705,1.59615,1.5964,134600000.0
2009-01-29 04:45:00,1.5964,1.59815,1.59635,1.59815,233800000.0
2009-01-29 04:50:00,1.59825,1.59895,1.59775,1.5986,353600000.0
2009-01-29 04:55:00,1.5986,1.59885,1.59735,1.5978,195200000.0
2009-01-29 05:00:00,1.59785,1.59825,1.59745,1.59825,133800000.0
2009-01-29 05:05:00,1.59795,1.5992,1.59795,1.5992,230400000.0
2009-01-29 05:10:00,1.59915,1.59935,1.5984,1.59845,158600000.0
2009-01-29 05:15:00,1.5985,1.5987,1.5979,1.5983,288400000.0
2009-01-29 05:20:00,1.5982,1.59885,1.5982,1.59865,167000000.0
2009-01-29 05:25:00,1.59865,1.59905,1.5965,1.5977,267800000.0
2009-01-29 05:30:00,1.59745,1.5975,1.59605,1.5962,240400000.0
2009-01-29 05:35:00,1.5963,1.5963,1.59595,1.59615,110400000.0
2009-01-29 05:40:00,1.5961,1.59845,1.5961,1.5982,141000000.0
2009-01-29 05:45:00,1.59815,1.5987,1.5981,1.5982,102400000.0
2009-01-29 05:50:00,1.5981,1.5983,1.59705,1.59755,279200000.0
2009-01-29 05:55:00,1.5975,1.59765,1.5944,1.5963,482200000.0
2009-01-29 06:00:00,1.5963,1.59745,1.59475,1.59695,860000000.0
2009-01-29 06:05:00,1.59695,1.5974,1.59645,1.59645,456000000.0
2009-01-29 06:10:00,1.59625,1.5965,1.59445,1.5963,866200000.0
2009-01-29 06:15:00,1.5963,1.5972,1.59625,1.5963,879000000.0
2009-01-29 06:20:00,1.5963,1.59695,1.5963,1.59655,748400000.0
2009-01-29 06:25:00,1.5968,1.59845,1.5967,1.59825,307600000.0
2009-01-29 06:30:00,1.5982,1.5984,1.5968,1.59755,224800000.0
2009-01-29 06:35:00,1.59765,1.5986,1.59625,1.59705,372400000.0
2009-01-29 06:40:00,1.59725,1.59805,1.5966,1.5979,179600000.0
2009-01-29 06:45:00,1.598,1.60015,1.59715,1.5988,526440000.0
2009-01-29 06:50:00,1.59885,1.59975,1.59855,1.59905,365400000.0
2009-01-29 06:55:00,1.59905,1.5994,1.5985,1.59915,216200000.0
2009-01-29 07:00:00,1.5992,1.59965,1.59755,1.59895,410000000.0
2009-01-29 07:05:00,1.59895,1.5995,1.598,1.59865,493400000.0
2009-01-29 07:10:00,1.59865,1.59905,1.5982,1.5984,226200000.0
2009-01-29 07:15:00,1.59855,1.5992,1.5984,1.5988,203400000.0
2009-01-29 07:20:00,1.5988,1.59905,1.5962,1.5964,316600000.0
2009-01-29 07:25:00,1.5964,1.5966,1.59635,1.5964,426000000.0
2009-01-29 07:30:00,1.5964,1.59765,1.59635,1.5964,389600000.0
2009-01-29 07:35:00,1.5964,1.5981,1.59635,1.5964,549400000.0
2009-01-29 07:40:00,1.5964,1.5986,1.59635,1.59635,389800000.0
2009-01-29 07:45:00,1.59635,1.59715,1.59635,1.59655,253600000.0
2009-01-29 07:50:00,1.59655,1.59665,1.5964,1.5964,403800000.0
2009-01-29 07:55:00,1.5964,1.5964,1.5964,1.5964,540800000.0
2009-01-29 08:00:00,1.5964,1.59715,1.59455,1.5965,749000000.0
2009-01-29 08:05:00,1.5965,1.59725,1.59635,1.5964,538200000.0
2009-01-29 08:10:00,1.5964,1.5973,1.59635,1.5966,522400000.0
2009-01-29 08:15:00,1.5967,1.5976,1.59635,1.59715,546600000.0
2009-01-29 08:20:00,1.5974,1.59885,1.5966,1.5979,964200000.0
2009-01-29 08:25:00,1.5978,1.5985,1.597,1.59815,812600000.0
2009-01-29 08:30:00,1.59805,1.5983,1.5971,1.5973,944000000.0
2009-01-29 08:35:00,1.5973,1.5983,1.5973,1.5981,537000000.0
2009-01-29 08:40:00,1.59805,1.59805,1.5966,1.59675,935400000.0
2009-01-29 08:45:00,1.5969,1.5981,1.5968,1.59725,259400000.0
2009-01-29 08:50:00,1.59725,1.59805,1.59715,1.5975,454400000.0
2009-01-29 08:55:00,1.5975,1.59805,1.5964,1.5964,990400000.0
2009-01-29 09:00:00,1.5964,1.5975,1.593,1.59455,1319700000.0
2009-01-29 09:05:00,1.59465,1.5947,1.5906,1.5906,846000000.0
2009-01-29 09:10:00,1.5906,1.5937,1.5906,1.593,571200000.0
2009-01-29 09:15:00,1.59295,1.5944,1.59205,1.59355,1067600000.0
2009-01-29 09:20:00,1.59355,1.5947,1.59335,1.5937,733200000.0
2009-01-29 09:25:00,1.59365,1.59395,1.5924,1.593,714800000.0
2009-01-29 09:30:00,1.593,1.59345,1.5923,1.59295,784800000.0
2009-01-29 09:35:00,1.593,1.5939,1.59265,1.59365,1091000000.0
2009-01-29 09:40:00,1.5937,1.59565,1.5931,1.5934,1139800000.0
2009-01-29 09:45:00,1.5934,1.59495,1.59275,1.59415,1018400000.0
2009-01-29 09:50:00,1.59425,1.59445,1.5923,1.59325,524000000.0
2009-01-29 09:55:00,1.59325,1.5955,1.5927,1.59485,787200000.0
2009-01-29 10:00:00,1.59485,1.59655,1.59455,1.5958,1037600000.0
2009-01-29 10:05:00,1.5958,1.59685,1.5944,1.59515,1146200000.0
2009-01-29 10:10:00,1.59515,1.5976,1.5943,1.59625,1315200000.0
2009-01-29 10:15:00,1.5963,1.5974,1.5944,1.59445,912000000.0
2009-01-29 10:20:00,1.59455,1.59735,1.59415,1.5952,934000000.0
2009-01-29 10:25:00,1.5952,1.59695,1.59485,1.596,1034600000.0
2009-01-29 10:30:00,1.5961,1.59675,1.5931,1.59425,1024000000.0
2009-01-29 10:35:00,1.59425,1.5954,1.59325,1.595,1028200000.0
2009-01-29 10:40:00,1.59505,1.596,1.59425,1.59475,952200000.0
2009-01-29 10:45:00,1.59475,1.59615,1.59465,1.59585,1360800000.0
2009-01-29 10:50:00,1.5964,1.5971,1.5952,1.59535,962000000.0
2009-01-29 10:55:00,1.5954,1.5973,1.59505,1.59675,810800000.0
2009-01-29 11:00:00,1.59685,1.59825,1.59605,1.59805,691400000.0
2009-01-29 11:05:00,1.59805,1.59835,1.5965,1.59775,773000000.0
2009-01-29 11:10:00,1.5978,1.59825,1.5965,1.5969,841000000.0
2009-01-29 11:15:00,1.59695,1.5973,1.5955,1.5959,695240000.0
2009-01-29 11:20:00,1.596,1.59705,1.5954,1.5961,911000000.0
2009-01-29 11:25:00,1.5962,1.5968,1.59575,1.5967,842600000.0
2009-01-29 11:30:00,1.5968,1.5968,1.59095,1.59155,925600000.0
2009-01-29 11:35:00,1.59175,1.5939,1.59165,1.5925,971000000.0
2009-01-29 11:40:00,1.5925,1.5936,1.59205,1.59295,1053200000.0
2009-01-29 11:45:00,1.593,1.59325,1.592,1.5927,845600000.0
2009-01-29 11:50:00,1.5929,1.59445,1.59285,1.5941,725600000.0
2009-01-29 11:55:00,1.59415,1.5944,1.59285,1.59325,906800000.0
2009-01-29 12:00:00,1.59325,1.59615,1.59315,1.59615,1032800000.0
2009-01-29 12:05:00,1.5965,1.59715,1.59455,1.59595,1190400000.0
2009-01-29 12:10:00,1.596,1.5964,1.5941,1.59545,1247000000.0
2009-01-29 12:15:00,1.59545,1.59545,1.59205,1.5935,1056800000.0
2009-01-29 12:20:00,1.5935,1.5937,1.5912,1.5925,904200000.0
2009-01-29 12:25:00,1.5926,1.5927,1.59195,1.5926,712200000.0
2009-01-29 12:30:00,1.59265,1.59505,1.59215,1.59405,886800000.0
2009-01-29 12:35:00,1.5941,1.5956,1.594,1.59525,1269599999.0
2009-01-29 12:40:00,1.59525,1.59575,1.5935,1.594,658800000.0
2009-01-29 12:45:00,1.59395,1.5943,1.59325,1.5939,674400000.0
2009-01-29 12:50:00,1.5939,1.59465,1.59275,1.5945,996600000.0
2009-01-29 12:55:00,1.59435,1.5956,1.59275,1.5937,1091240000.0
2009-01-29 13:00:00,1.5936,1.59525,1.59325,1.5939,1236000000.0
2009-01-29 13:05:00,1.59405,1.5947,1.59275,1.59345,1107000000.0
2009-01-29 13:10:00,1.59335,1.59525,1.5913,1.59515,1026800000.0
2009-01-29 13:15:00,1.59525,1.59525,1.5912,1.5928,1104400000.0
2009-01-29 13:20:00,1.59275,1.5929,1.59,1.5929,1092000000.0
2009-01-29 13:25:00,1.593,1.5933,1.5904,1.59165,766600000.0
2009-01-29 13:30:00,1.59165,1.5935,1.5916,1.59255,896800000.0
2009-01-29 13:35:00,1.5925,1.594,1.5923,1.59335,822400000.0
2009-01-29 13:40:00,1.5933,1.5943,1.5932,1.594,762200000.0
2009-01-29 13:45:00,1.59405,1.5944,1.5929,1.59335,861800000.0
2009-01-29 13:50:00,1.59335,1.59355,1.59255,1.59355,1000400000.0
2009-01-29 13:55:00,1.59355,1.59405,1.59235,1.594,1381400000.0
2009-01-29 14:00:00,1.59405,1.5956,1.5936,1.59375,1190200000.0
2009-01-29 14:05:00,1.5939,1.59545,1.59355,1.5948,809400000.0
2009-01-29 14:10:00,1.5947,1.59595,1.5943,1.59555,718600000.0
2009-01-29 14:15:00,1.59555,1.59635,1.59485,1.5954,677200000.0
2009-01-29 14:20:00,1.59545,1.5978,1.59535,1.5974,922800000.0
2009-01-29 14:25:00,1.5974,1.59835,1.59625,1.59635,992600000.0
2009-01-29 14:30:00,1.59635,1.5973,1.59495,1.5967,974200000.0
2009-01-29 14:35:00,1.5967,1.60065,1.5965,1.5983,1474000000.0
2009-01-29 14:40:00,1.5983,1.59905,1.5974,1.5981,1145800000.0
2009-01-29 14:45:00,1.5983,1.599,1.59795,1.59795,1213600000.0
2009-01-29 14:50:00,1.59795,1.59795,1.5955,1.596,1364600000.0
2009-01-29 14:55:00,1.5961,1.59815,1.59585,1.5975,1109200000.0
2009-01-29 15:00:00,1.59755,1.59755,1.5958,1.5971,1219000000.0
2009-01-29 15:05:00,1.5971,1.59805,1.597,1.5974,1128600000.0
2009-01-29 15:10:00,1.5974,1.5977,1.596,1.596,1365000000.0
2009-01-29 15:15:00,1.59585,1.5969,1.5957,1.59675,1546000000.0
2009-01-29 15:20:00,1.59665,1.59705,1.59555,1.59625,1201800000.0
2009-01-29 15:25:00,1.59615,1.5971,1.5957,1.5958,992200000.0
2009-01-29 15:30:00,1.5965,1.5967,1.5939,1.5948,1249700000.0
2009-01-29 15:35:00,1.59475,1.5954,1.59395,1.59435,1185000000.0
2009-01-29 15:40:00,1.59455,1.5961,1.59405,1.59465,1413000000.0
2009-01-29 15:45:00,1.59465,1.59795,1.59435,1.59795,1193600000.0
2009-01-29 15:50:00,1.59785,1.59925,1.59745,1.5982,1416800000.0
2009-01-29 15:55:00,1.5982,1.5997,1.5981,1.5986,1540000000.0
2009-01-29 16:00:00,1.5987,1.6002,1.5977,1.5993,1581200000.0
2009-01-29 16:05:00,1.59935,1.59965,1.59715,1.5985,1714000000.0
2009-01-29 16:10:00,1.5985,1.5985,1.59685,1.5974,1404200000.0
2009-01-29 16:15:00,1.59725,1.5988,1.5971,1.59845,1322400000.0
2009-01-29 16:20:00,1.5985,1.5989,1.59595,1.5971,1231200000.0
2009-01-29 16:25:00,1.59695,1.5976,1.59535,1.59545,1623000000.0
2009-01-29 16:30:00,1.5955,1.59655,1.5934,1.59425,1787600000.0
2009-01-29 16:35:00,1.59425,1.59635,1.59385,1.59575,1399400000.0
2009-01-29 16:40:00,1.59575,1.5993,1.5955,1.59795,1219800000.0
2009-01-29 16:45:00,1.59795,1.599,1.597,1.59775,1377600000.0
2009-01-29 16:50:00,1.59785,1.59865,1.59515,1.59585,1280400000.0
2009-01-29 16:55:00,1.5958,1.59695,1.5943,1.596,1178400000.0
2009-01-29 17:00:00,1.59595,1.5968,1.5925,1.59415,1314200000.0
2009-01-29 17:05:00,1.59415,1.5964,1.59305,1.59565,1583000000.0
2009-01-29 17:10:00,1.5956,1.59705,1.594,1.59505,1319800000.0
2009-01-29 17:15:00,1.59505,1.59565,1.58955,1.5903,1512000000.0
2009-01-29 17:20:00,1.5903,1.5916,1.58995,1.59115,1498400000.0
2009-01-29 17:25:00,1.5912,1.5914,1.58935,1.5899,1221400000.0
2009-01-29 17:30:00,1.5898,1.592,1.5898,1.5916,1510200000.0
2009-01-29 17:35:00,1.5916,1.5932,1.59135,1.59205,1337300000.0
2009-01-29 17:40:00,1.5919,1.5933,1.59185,1.59215,1231200000.0
2009-01-29 17:45:00,1.5921,1.59235,1.5907,1.59175,1268000000.0
2009-01-29 17:50:00,1.59175,1.59375,1.59125,1.59335,1571600000.0
2009-01-29 17:55:00,1.59335,1.5934,1.58925,1.5894,1105400000.0
2009-01-29 18:00:00,1.5895,1.5909,1.58885,1.59,1298800000.0
2009-01-29 18:05:00,1.5902,1.59095,1.5896,1.5909,1255800000.0
2009-01-29 18:10:00,1.59085,1.5912,1.5893,1.5912,1183600000.0
2009-01-29 18:15:00,1.5912,1.59255,1.5908,1.5918,1020200000.0
2009-01-29 18:20:00,1.59175,1.59275,1.59095,1.59105,977200000.0
2009-01-29 18:25:00,1.59125,1.59155,1.58855,1.58935,970500000.0
2009-01-29 18:30:00,1.5895,1.5906,1.5863,1.5863,1575900000.0
2009-01-29 18:35:00,1.58625,1.58685,1.5852,1.58575,1547400000.0
2009-01-29 18:40:00,1.586,1.5865,1.58495,1.5858,1459300000.0
2009-01-29 18:45:00,1.58575,1.58655,1.58445,1.5845,1723400000.0
2009-01-29 18:50:00,1.58455,1.58555,1.5838,1.5842,1427400000.0
2009-01-29 18:55:00,1.58415,1.5846,1.5824,1.5825,1718400000.0
2009-01-29 19:00:00,1.58235,1.5825,1.58015,1.58105,1693000000.0
2009-01-29 19:05:00,1.58105,1.58165,1.57865,1.57915,1331200000.0
2009-01-29 19:10:00,1.579,1.58,1.57655,1.5798,897600000.0
2009-01-29 19:15:00,1.5798,1.58125,1.57885,1.58005,850440000.0
2009-01-29 19:20:00,1.57985,1.5805,1.57825,1.57935,947800000.0
2009-01-29 19:25:00,1.5793,1.5805,1.57895,1.58,813400000.0
2009-01-29 19:30:00,1.57995,1.58125,1.5789,1.5807,975000000.0
2009-01-29 19:35:00,1.5807,1.58145,1.57935,1.57965,872800000.0
2009-01-29 19:40:00,1.5796,1.58315,1.57935,1.58185,1132200000.0
2009-01-29 19:45:00,1.58175,1.58455,1.58175,1.58255,1072400000.0
2009-01-29 19:50:00,1.58245,1.5838,1.5818,1.58335,797400000.0
2009-01-29 19:55:00,1.58335,1.58405,1.58155,1.584,756800000.0
2009-01-29 20:00:00,1.58415,1.58425,1.58155,1.5837,820600000.0
2009-01-29 20:05:00,1.58365,1.58465,1.5825,1.583,807600000.0
2009-01-29 20:10:00,1.583,1.5836,1.58245,1.58315,588400000.0
2009-01-29 20:15:00,1.5832,1.58325,1.58185,1.58205,658000000.0
2009-01-29 20:20:00,1.58205,1.5832,1.5813,1.5828,685200000.0
2009-01-29 20:25:00,1.5829,1.5835,1.58155,1.5819,483200000.0
2009-01-29 20:30:00,1.58195,1.58215,1.58075,1.582,669600000.0
2009-01-29 20:35:00,1.58205,1.58275,1.58115,1.5826,570200000.0
2009-01-29 20:40:00,1.5826,1.5827,1.5818,1.58255,724400000.0
2009-01-29 20:45:00,1.58255,1.5828,1.58105,1.58155,1018400000.0
2009-01-29 20:50:00,1.5815,1.58285,1.58025,1.5815,889600000.0
2009-01-29 20:55:00,1.58155,1.58255,1.58045,1.5825,1174600000.0
2009-01-29 21:00:00,1.58255,1.5827,1.5813,1.5827,793200000.0
2009-01-29 21:05:00,1.5826,1.583,1.5805,1.5818,1188200000.0
2009-01-29 21:10:00,1.58155,1.58215,1.58125,1.58195,634200000.0
2009-01-29 21:15:00,1.58205,1.5821,1.581,1.58135,691000000.0
2009-01-29 21:20:00,1.58135,1.5835,1.5805,1.5835,739800000.0
2009-01-29 21:25:00,1.58375,1.58825,1.58375,1.58655,830000000.0
2009-01-29 21:30:00,1.58675,1.58725,1.58365,1.58435,555200000.0
2009-01-29 21:35:00,1.5844,1.58795,1.58405,1.5878,878000000.0
2009-01-29 21:40:00,1.5877,1.5882,1.58665,1.5872,1060200000.0
2009-01-29 21:45:00,1.587,1.5873,1.584,1.5841,992500000.0
2009-01-29 21:50:00,1.58405,1.58435,1.5821,1.5823,573640000.0
2009-01-29 21:55:00,1.5823,1.5848,1.5821,1.5841,703600000.0
2009-01-29 22:00:00,1.58405,1.58535,1.58245,1.58325,1166200000.0
2009-01-29 22:05:00,1.58325,1.58445,1.58295,1.58415,1045800000.0
2009-01-29 22:10:00,1.5842,1.58635,1.5842,1.58625,650200000.0
2009-01-29 22:15:00,1.5863,1.5869,1.58515,1.5863,886200000.0
2009-01-29 22:20:00,1.5862,1.5864,1.5845,1.58475,677400000.0
2009-01-29 22:25:00,1.5849,1.5852,1.5842,1.585,508000000.0
2009-01-29 22:30:00,1.58495,1.5855,1.58405,1.58525,646400000.0
2009-01-29 22:35:00,1.58525,1.5857,1.5849,1.58505,329800000.0
2009-01-29 22:40:00,1.58535,1.5863,1.58445,1.5858,461600000.0
2009-01-29 22:45:00,1.5859,1.58605,1.58495,1.58515,556400000.0
2009-01-29 22:50:00,1.5851,1.58635,1.5851,1.58565,477400000.0
2009-01-29 22:55:00,1.5856,1.5863,1.5852,1.58565,535200000.0
2009-01-29 23:00:00,1.5857,1.5868,1.5857,1.5864,257800000.0
2009-01-29 23:05:00,1.58615,1.5873,1.58615,1.58645,558000000.0
2009-01-29 23:10:00,1.5864,1.5867,1.58575,1.5858,244200000.0
2009-01-29 23:15:00,1.58585,1.58625,1.58535,1.58555,371000000.0
2009-01-29 23:20:00,1.58555,1.5862,1.5854,1.5861,169000000.0
2009-01-29 23:25:00,1.5861,1.58645,1.5847,1.5851,414400000.0
2009-01-29 23:30:00,1.5852,1.58575,1.58495,1.5853,285000000.0
2009-01-29 23:35:00,1.58535,1.58545,1.5849,1.5852,391400000.0
2009-01-29 23:40:00,1.58515,1.58575,1.5848,1.58555,524800000.0
2009-01-29 23:45:00,1.5853,1.5867,1.58515,1.5862,357400000.0
2009-01-29 23:50:00,1.58645,1.58835,1.5861,1.5873,435200000.0
2009-01-29 23:55:00,1.58795,1.58885,1.58725,1.58845,610000000.0
2009-01-30 00:00:00,1.5884,1.58855,1.58685,1.58735,189800000.0
2009-01-30 00:05:00,1.5874,1.5877,1.5852,1.58625,162000000.0
2009-01-30 00:10:00,1.58625,1.587,1.58615,1.58685,95200000.0
2009-01-30 00:15:00,1.58685,1.58685,1.58595,1.58645,257200000.0
2009-01-30 00:20:00,1.58645,1.5866,1.5861,1.58625,83600000.0
2009-01-30 00:25:00,1.58625,1.58645,1.5858,1.58605,268600000.0
2009-01-30 00:30:00,1.58605,1.58725,1.5857,1.5864,232600000.0
2009-01-30 00:35:00,1.5862,1.5864,1.5851,1.5851,162000000.0
2009-01-30 00:40:00,1.5854,1.5858,1.5852,1.5853,245600000.0
2009-01-30 00:45:00,1.5853,1.5867,1.5852,1.5867,192600000.0
2009-01-30 00:50:00,1.5867,1.5874,1.5828,1.58695,199200000.0
2009-01-30 00:55:00,1.58695,1.58695,1.58565,1.5857,200000000.0
2009-01-30 01:00:00,1.58595,1.5866,1.5856,1.58565,383000000.0
2009-01-30 01:05:00,1.5858,1.586,1.5839,1.5846,294800000.0
2009-01-30 01:10:00,1.5845,1.5848,1.58355,1.5839,486400000.0
2009-01-30 01:15:00,1.58405,1.58405,1.58255,1.58355,583400000.0
2009-01-30 01:20:00,1.58355,1.5849,1.5835,1.5849,408400000.0
2009-01-30 01:25:00,1.5849,1.5853,1.58425,1.5852,397200000.0
2009-01-30 01:30:00,1.58525,1.5853,1.58445,1.5851,468400000.0
2009-01-30 01:35:00,1.5851,1.58535,1.58455,1.58495,369400000.0
2009-01-30 01:40:00,1.585,1.5855,1.58425,1.5854,313800000.0
2009-01-30 01:45:00,1.58535,1.58555,1.58385,1.58405,332400000.0
2009-01-30 01:50:00,1.5841,1.5852,1.58315,1.58365,104600000.0
2009-01-30 01:55:00,1.5836,1.5843,1.58355,1.5843,346200000.0
2009-01-30 02:00:00,1.58425,1.58455,1.58335,1.58365,552600000.0
2009-01-30 02:05:00,1.5838,1.5852,1.58345,1.58345,441600000.0
2009-01-30 02:10:00,1.58355,1.5844,1.58305,1.58355,501000000.0
2009-01-30 02:15:00,1.58355,1.5849,1.58245,1.58315,860000000.0
2009-01-30 02:20:00,1.58315,1.5841,1.5827,1.58345,1080400000.0
2009-01-30 02:25:00,1.58345,1.5851,1.58325,1.58345,1338400000.0
2009-01-30 02:30:00,1.58325,1.5844,1.58225,1.58425,1364400000.0
2009-01-30 02:35:00,1.5842,1.5845,1.58265,1.58385,763400000.0
2009-01-30 02:40:00,1.58395,1.58485,1.5835,1.58445,679200000.0
2009-01-30 02:45:00,1.58445,1.5846,1.5833,1.5846,582800000.0
2009-01-30 02:50:00,1.5846,1.5846,1.58195,1.5827,1084600000.0
2009-01-30 02:55:00,1.5827,1.5838,1.5807,1.5831,1472600000.0
2009-01-30 03:00:00,1.5831,1.585,1.5831,1.5839,801200000.0
2009-01-30 03:05:00,1.5839,1.5843,1.5831,1.58375,626400000.0
2009-01-30 03:10:00,1.58365,1.58435,1.58345,1.58425,385400000.0
2009-01-30 03:15:00,1.58425,1.58555,1.58205,1.5823,558600000.0
2009-01-30 03:20:00,1.58235,1.583,1.5811,1.58185,684400000.0
2009-01-30 03:25:00,1.5819,1.58415,1.5818,1.5822,672000000.0
2009-01-30 03:30:00,1.58215,1.58465,1.58185,1.58425,612800000.0
2009-01-30 03:35:00,1.5843,1.5851,1.5841,1.58425,429600000.0
2009-01-30 03:40:00,1.58415,1.5849,1.5839,1.58475,383400000.0
2009-01-30 03:45:00,1.58475,1.5855,1.5845,1.58535,424000000.0
2009-01-30 03:50:00,1.58535,1.58645,1.5827,1.583,450400000.0
2009-01-30 03:55:00,1.58305,1.58455,1.5827,1.5836,771400000.0
2009-01-30 04:00:00,1.5836,1.5868,1.5835,1.5865,825800000.0
2009-01-30 04:05:00,1.5865,1.58725,1.58585,1.58645,315200000.0
2009-01-30 04:10:00,1.5861,1.5868,1.5851,1.58635,650200000.0
2009-01-30 04:15:00,1.58625,1.5866,1.58575,1.5862,334400000.0
2009-01-30 04:20:00,1.58645,1.5867,1.58625,1.5865,130080000.0
2009-01-30 04:25:00,1.58645,1.5865,1.58525,1.5856,262600000.0
2009-01-30 04:30:00,1.5856,1.5856,1.5844,1.58485,396800000.0
2009-01-30 04:35:00,1.58485,1.58525,1.5839,1.5841,322400000.0
2009-01-30 04:40:00,1.58415,1.58485,1.58405,1.5846,174000000.0
2009-01-30 04:45:00,1.5847,1.5851,1.5845,1.5848,221600000.0
2009-01-30 04:50:00,1.5848,1.58625,1.58475,1.58585,448600000.0
2009-01-30 04:55:00,1.58585,1.5863,1.5838,1.5838,326000000.0
2009-01-30 05:00:00,1.5857,1.58585,1.5848,1.585,217000000.0
2009-01-30 05:05:00,1.585,1.58555,1.58495,1.5853,133800000.0
2009-01-30 05:10:00,1.5853,1.58535,1.58495,1.5852,154000000.0
2009-01-30 05:15:00,1.5852,1.58525,1.5829,1.5852,197400000.0
2009-01-30 05:20:00,1.58535,1.58585,1.58505,1.58515,189600000.0
2009-01-30 05:25:00,1.5851,1.58535,1.5819,1.58535,105000000.0
2009-01-30 05:30:00,1.58545,1.586,1.5849,1.58575,417000000.0
2009-01-30 05:35:00,1.5858,1.5858,1.58275,1.583,484400000.0
2009-01-30 05:40:00,1.5839,1.5841,1.58225,1.5828,586000000.0
2009-01-30 05:45:00,1.5829,1.5847,1.5829,1.5842,911200000.0
2009-01-30 05:50:00,1.5842,1.5848,1.5836,1.58415,851600000.0
2009-01-30 05:55:00,1.58415,1.58525,1.58395,1.5842,556800000.0
2009-01-30 06:00:00,1.5843,1.58455,1.58295,1.58395,1000200000.0
2009-01-30 06:05:00,1.584,1.5845,1.5827,1.5837,948800000.0
2009-01-30 06:10:00,1.58375,1.5846,1.58275,1.5841,972000000.0
2009-01-30 06:15:00,1.58425,1.58425,1.5832,1.58405,1032600000.0
2009-01-30 06:20:00,1.58405,1.58405,1.58345,1.58395,578400000.0
2009-01-30 06:25:00,1.58425,1.5847,1.5825,1.58315,596720000.0
2009-01-30 06:30:00,1.5832,1.58465,1.5825,1.5843,568400000.0
2009-01-30 06:35:00,1.5842,1.5858,1.5835,1.58435,788000000.0
2009-01-30 06:40:00,1.58435,1.58435,1.58205,1.5831,667600000.0
2009-01-30 06:45:00,1.5831,1.5834,1.58155,1.58235,604000000.0
2009-01-30 06:50:00,1.58235,1.58345,1.58235,1.5827,322200000.0
2009-01-30 06:55:00,1.58255,1.58365,1.5813,1.5829,463200000.0
2009-01-30 07:00:00,1.58255,1.5831,1.58145,1.58225,753600000.0
2009-01-30 07:05:00,1.58255,1.5832,1.58185,1.583,863000000.0
2009-01-30 07:10:00,1.583,1.58315,1.5816,1.58195,786200000.0
2009-01-30 07:15:00,1.582,1.5831,1.5818,1.58295,606800000.0
2009-01-30 07:20:00,1.5831,1.5831,1.58205,1.58255,585400000.0
2009-01-30 07:25:00,1.5827,1.5841,1.58245,1.58325,421600000.0
2009-01-30 07:30:00,1.5833,1.5836,1.58195,1.5823,802200000.0
2009-01-30 07:35:00,1.58225,1.5823,1.5811,1.5819,630400000.0
2009-01-30 07:40:00,1.58195,1.58195,1.5809,1.58135,707000000.0
2009-01-30 07:45:00,1.58135,1.58225,1.58115,1.5813,676200000.0
2009-01-30 07:50:00,1.58125,1.58265,1.581,1.58255,196400000.0
2009-01-30 07:55:00,1.58245,1.5826,1.58115,1.58145,271600000.0
2009-01-30 08:00:00,1.58155,1.58325,1.58135,1.58285,664600000.0
2009-01-30 08:05:00,1.58285,1.58385,1.58235,1.58285,965000000.0
2009-01-30 08:10:00,1.58285,1.5835,1.5816,1.5821,652600000.0
2009-01-30 08:15:00,1.58205,1.5836,1.5817,1.5836,545400000.0
2009-01-30 08:20:00,1.58365,1.584,1.5824,1.58245,701600000.0
2009-01-30 08:25:00,1.5825,1.58295,1.58205,1.58235,576000000.0
2009-01-30 08:30:00,1.5823,1.5827,1.58205,1.58235,453400000.0
2009-01-30 08:35:00,1.58245,1.5826,1.58175,1.58235,723200000.0
2009-01-30 08:40:00,1.5825,1.5836,1.58205,1.5829,811000000.0
2009-01-30 08:45:00,1.58315,1.5837,1.5821,1.5821,831200000.0
2009-01-30 08:50:00,1.5822,1.5832,1.5817,1.5832,962200000.0
2009-01-30 08:55:00,1.5833,1.58375,1.58265,1.5833,862000000.0
2009-01-30 09:00:00,1.5833,1.5836,1.5804,1.5834,822100000.0
2009-01-30 09:05:00,1.5834,1.5834,1.5749,1.57555,869600000.0
2009-01-30 09:10:00,1.57565,1.5794,1.57455,1.57605,1273500000.0
2009-01-30 09:15:00,1.57605,1.5827,1.5758,1.58115,1086400000.0
2009-01-30 09:20:00,1.58115,1.58215,1.5806,1.5815,729200000.0
2009-01-30 09:25:00,1.58145,1.5821,1.5802,1.58055,761400000.0
2009-01-30 09:30:00,1.5805,1.58165,1.57895,1.58075,1039300000.0
2009-01-30 09:35:00,1.58095,1.5816,1.57915,1.5816,1281400000.0
2009-01-30 09:40:00,1.5815,1.5815,1.58005,1.58115,969400000.0
2009-01-30 09:45:00,1.58115,1.58155,1.57945,1.5801,806000000.0
2009-01-30 09:50:00,1.5801,1.5811,1.5797,1.5806,1121400000.0
2009-01-30 09:55:00,1.5806,1.58165,1.5799,1.5814,1083400000.0
2009-01-30 10:00:00,1.5814,1.5819,1.5773,1.58,1076800000.0
2009-01-30 10:05:00,1.57995,1.581,1.57885,1.57935,1195600000.0
2009-01-30 10:10:00,1.57945,1.58225,1.57925,1.58055,1071000000.0
2009-01-30 10:15:00,1.5805,1.5823,1.5794,1.58075,1242000000.0
2009-01-30 10:20:00,1.58065,1.58165,1.579,1.5811,1217800000.0
2009-01-30 10:25:00,1.5812,1.58195,1.5788,1.5819,926400000.0
2009-01-30 10:30:00,1.582,1.5835,1.58145,1.58295,953600000.0
2009-01-30 10:35:00,1.58285,1.58445,1.58155,1.58375,798400000.0
2009-01-30 10:40:00,1.5837,1.585,1.5827,1.58355,1027800000.0
2009-01-30 10:45:00,1.58355,1.5839,1.58185,1.5833,856000000.0
2009-01-30 10:50:00,1.5833,1.5861,1.5819,1.5839,1211300000.0
2009-01-30 10:55:00,1.5838,1.58625,1.58265,1.58625,1107600000.0
2009-01-30 11:00:00,1.58625,1.5864,1.5831,1.584,1029800000.0
2009-01-30 11:05:00,1.58395,1.5848,1.5828,1.5831,849600000.0
2009-01-30 11:10:00,1.58325,1.5858,1.58305,1.58515,996200000.0
2009-01-30 11:15:00,1.5853,1.5853,1.5814,1.58445,1117000000.0
2009-01-30 11:20:00,1.58455,1.58495,1.58165,1.58345,682000000.0
2009-01-30 11:25:00,1.5835,1.58535,1.58315,1.58345,870600000.0
2009-01-30 11:30:00,1.5834,1.5848,1.5834,1.5845,679200000.0
2009-01-30 11:35:00,1.58435,1.5845,1.5826,1.5834,950200000.0
2009-01-30 11:40:00,1.5833,1.5839,1.5806,1.5819,1216400000.0
2009-01-30 11:45:00,1.5819,1.58315,1.5817,1.58265,1012800000.0
2009-01-30 11:50:00,1.58275,1.5834,1.5815,1.58285,651000000.0
2009-01-30 11:55:00,1.58285,1.58355,1.58195,1.5827,1036940000.0
2009-01-30 12:00:00,1.5827,1.5829,1.58065,1.58225,997400000.0
2009-01-30 12:05:00,1.58225,1.5836,1.58195,1.5836,834600000.0
2009-01-30 12:10:00,1.58295,1.58415,1.58245,1.5837,553400000.0
2009-01-30 12:15:00,1.58365,1.58455,1.58265,1.58295,757400000.0
2009-01-30 12:20:00,1.58285,1.5843,1.58285,1.58345,606000000.0
2009-01-30 12:25:00,1.58345,1.5848,1.58305,1.5838,890200000.0
2009-01-30 12:30:00,1.58375,1.58615,1.58365,1.585,1174800000.0
2009-01-30 12:35:00,1.585,1.58625,1.5836,1.5847,1217500000.0
2009-01-30 12:40:00,1.5847,1.5854,1.58245,1.5834,743040000.0
2009-01-30 12:45:00,1.5835,1.58405,1.58245,1.58385,641400000.0
2009-01-30 12:50:00,1.58385,1.5839,1.58295,1.5832,696200000.0
2009-01-30 12:55:00,1.5832,1.58345,1.58275,1.5834,757400000.0
2009-01-30 13:00:00,1.58335,1.58565,1.5829,1.58475,831400000.0
2009-01-30 13:05:00,1.5848,1.5848,1.58245,1.58355,883600000.0
2009-01-30 13:10:00,1.58355,1.58395,1.58295,1.5834,637200000.0
2009-01-30 13:15:00,1.5833,1.5843,1.5828,1.58395,880040000.0
2009-01-30 13:20:00,1.58395,1.5844,1.58245,1.58345,845200000.0
2009-01-30 13:25:00,1.58345,1.58525,1.58195,1.5852,972000000.0
2009-01-30 13:30:00,1.5852,1.5852,1.5829,1.5843,909400000.0
2009-01-30 13:35:00,1.5843,1.5851,1.58105,1.58245,1205800000.0
2009-01-30 13:40:00,1.58235,1.5832,1.5812,1.5817,827200000.0
2009-01-30 13:45:00,1.5816,1.58225,1.5799,1.5801,776000000.0
2009-01-30 13:50:00,1.58015,1.58225,1.57975,1.5799,813100000.0
2009-01-30 13:55:00,1.5799,1.5837,1.5798,1.5837,1047000000.0
2009-01-30 14:00:00,1.58325,1.584,1.58165,1.58175,884200000.0
2009-01-30 14:05:00,1.5819,1.58515,1.5812,1.58515,1280000000.0
2009-01-30 14:10:00,1.58505,1.58565,1.5842,1.58475,956600000.0
2009-01-30 14:15:00,1.5846,1.58485,1.5832,1.5845,922400000.0
2009-01-30 14:20:00,1.5846,1.58465,1.5825,1.58335,951400000.0
2009-01-30 14:25:00,1.58325,1.58595,1.58325,1.5857,949800000.0
2009-01-30 14:30:00,1.5857,1.58895,1.58565,1.58785,1430600000.0
2009-01-30 14:35:00,1.58775,1.5887,1.587,1.5885,938400000.0
2009-01-30 14:40:00,1.5885,1.5906,1.5882,1.5905,1106300000.0
2009-01-30 14:45:00,1.5904,1.5915,1.58915,1.59055,1523400000.0
2009-01-30 14:50:00,1.5905,1.591,1.5896,1.58995,997640000.0
2009-01-30 14:55:00,1.58995,1.5922,1.58975,1.59085,1134800000.0
2009-01-30 15:00:00,1.59085,1.5913,1.58965,1.58995,1156400000.0
2009-01-30 15:05:00,1.58995,1.59105,1.58905,1.5908,1130200000.0
2009-01-30 15:10:00,1.59095,1.59145,1.58715,1.588,1104300000.0
2009-01-30 15:15:00,1.58795,1.59095,1.58795,1.58865,1092200000.0
2009-01-30 15:20:00,1.5886,1.5923,1.5868,1.58955,1236200000.0
2009-01-30 15:25:00,1.5895,1.5935,1.5893,1.59245,1178040000.0
2009-01-30 15:30:00,1.5924,1.5951,1.58965,1.59055,1382400000.0
2009-01-30 15:35:00,1.5906,1.5914,1.5863,1.5868,1535200000.0
2009-01-30 15:40:00,1.5871,1.58995,1.5862,1.5886,1688000000.0
2009-01-30 15:45:00,1.58865,1.5904,1.58695,1.58845,1330300000.0
2009-01-30 15:50:00,1.5884,1.589,1.58735,1.58775,1291200000.0
2009-01-30 15:55:00,1.58775,1.5894,1.58745,1.58775,1029800000.0
2009-01-30 16:00:00,1.588,1.588,1.58655,1.58735,1515800000.0
2009-01-30 16:05:00,1.5873,1.58825,1.58555,1.5867,1054600000.0
2009-01-30 16:10:00,1.5867,1.59,1.5867,1.5884,1264400000.0
2009-01-30 16:15:00,1.5883,1.59165,1.5881,1.59055,1563800000.0
2009-01-30 16:20:00,1.5907,1.59155,1.5898,1.59155,1629400000.0
2009-01-30 16:25:00,1.59155,1.59335,1.59025,1.59235,1460800000.0
2009-01-30 16:30:00,1.5924,1.59325,1.5907,1.59215,1527400000.0
2009-01-30 16:35:00,1.5922,1.5922,1.58885,1.58985,1435900000.0
2009-01-30 16:40:00,1.58955,1.58975,1.5867,1.58825,1395800000.0
2009-01-30 16:45:00,1.5882,1.5912,1.587,1.59045,1090600000.0
2009-01-30 16:50:00,1.59055,1.5912,1.5887,1.5891,1354600000.0
2009-01-30 16:55:00,1.5891,1.59455,1.58895,1.59105,1078400000.0
2009-01-30 17:00:00,1.59115,1.59195,1.58985,1.59085,1467800000.0
2009-01-30 17:05:00,1.5908,1.5919,1.5898,1.591,1245600000.0
2009-01-30 17:10:00,1.591,1.59205,1.59005,1.59145,1524400000.0
2009-01-30 17:15:00,1.5914,1.5923,1.58985,1.5918,1442700000.0
2009-01-30 17:20:00,1.5918,1.5922,1.58965,1.59115,1443600000.0
2009-01-30 17:25:00,1.59105,1.59165,1.5889,1.5899,1384100000.0
2009-01-30 17:30:00,1.58965,1.5912,1.58825,1.5902,1565200000.0
2009-01-30 17:35:00,1.59015,1.5914,1.58875,1.58945,1428000000.0
2009-01-30 17:40:00,1.58945,1.5904,1.58775,1.5904,1336600000.0
2009-01-30 17:45:00,1.5904,1.5911,1.58945,1.5911,1536800000.0
2009-01-30 17:50:00,1.59115,1.59115,1.58635,1.58785,1494000000.0
2009-01-30 17:55:00,1.588,1.59005,1.5862,1.5887,1123440000.0
2009-01-30 18:00:00,1.58895,1.59015,1.58365,1.585,1407800000.0
2009-01-30 18:05:00,1.5851,1.58765,1.58505,1.5868,1453600000.0
2009-01-30 18:10:00,1.5868,1.58755,1.5842,1.5843,1385600000.0
2009-01-30 18:15:00,1.58435,1.5873,1.58385,1.58615,1584000000.0
2009-01-30 18:20:00,1.5861,1.5884,1.5859,1.5868,1314800000.0
2009-01-30 18:25:00,1.58695,1.5874,1.5841,1.58595,1327800000.0
2009-01-30 18:30:00,1.58605,1.58625,1.58345,1.5849,1638200001.0
2009-01-30 18:35:00,1.5851,1.58535,1.58305,1.5843,1241600000.0
2009-01-30 18:40:00,1.58445,1.58655,1.5843,1.58505,939800000.0
2009-01-30 18:45:00,1.58525,1.58645,1.5849,1.5863,835000000.0
2009-01-30 18:50:00,1.5863,1.58745,1.58505,1.5856,989400000.0
2009-01-30 18:55:00,1.58565,1.58665,1.5823,1.5829,1139000000.0
2009-01-30 19:00:00,1.5829,1.58325,1.58045,1.58135,1385800000.0
2009-01-30 19:05:00,1.58135,1.5818,1.57895,1.57935,1355500000.0
2009-01-30 19:10:00,1.5794,1.5804,1.57775,1.5788,1106900000.0
2009-01-30 19:15:00,1.57875,1.57975,1.5778,1.5787,1103800000.0
2009-01-30 19:20:00,1.57875,1.58095,1.57855,1.57875,767400000.0
2009-01-30 19:25:00,1.5786,1.57905,1.57745,1.57755,813600000.0
2009-01-30 19:30:00,1.57755,1.5785,1.5766,1.578,826200000.0
2009-01-30 19:35:00,1.578,1.578,1.57645,1.5776,672200000.0
2009-01-30 19:40:00,1.57765,1.5799,1.5774,1.57915,762400000.0
2009-01-30 19:45:00,1.5793,1.58025,1.5789,1.5798,683800000.0
2009-01-30 19:50:00,1.5797,1.58285,1.5794,1.58175,831100000.0
2009-01-30 19:55:00,1.58175,1.5832,1.5813,1.58315,1333800000.0
2009-01-30 20:00:00,1.5832,1.5832,1.58005,1.5807,914600000.0
2009-01-30 20:05:00,1.58065,1.58215,1.5801,1.58125,1414600000.0
2009-01-30 20:10:00,1.5813,1.58175,1.5795,1.57985,1300400000.0
2009-01-30 20:15:00,1.57995,1.5819,1.5797,1.58165,1077200000.0
2009-01-30 20:20:00,1.58155,1.5825,1.5805,1.5809,973400000.0
2009-01-30 20:25:00,1.58085,1.5814,1.5797,1.58045,1530800000.0
2009-01-30 20:30:00,1.5805,1.5823,1.5797,1.58195,1241600000.0
2009-01-30 20:35:00,1.582,1.583,1.58085,1.58105,1271400000.0
2009-01-30 20:40:00,1.58095,1.58215,1.5802,1.58205,1331800000.0
2009-01-30 20:45:00,1.5822,1.5846,1.5815,1.583,1092000000.0
2009-01-30 20:50:00,1.58295,1.5839,1.582,1.582,1202400000.0
2009-01-30 20:55:00,1.582,1.5828,1.58035,1.58055,852800000.0
2009-01-30 21:00:00,1.5806,1.58265,1.5792,1.57945,1114200000.0
2009-01-30 21:05:00,1.57945,1.58,1.57845,1.5792,886000000.0
2009-01-30 21:10:00,1.5791,1.57965,1.5777,1.57795,955400000.0
2009-01-30 21:15:00,1.5779,1.57855,1.57725,1.57795,875200000.0
2009-01-30 21:20:00,1.5782,1.57845,1.57715,1.57795,873600000.0
2009-01-30 21:25:00,1.57775,1.5784,1.57655,1.57675,1183100000.0
2009-01-30 21:30:00,1.57685,1.57685,1.57035,1.57295,1429200000.0
2009-01-30 21:35:00,1.57295,1.57355,1.56885,1.56885,1266800000.0
2009-01-30 21:40:00,1.56885,1.57145,1.56785,1.5712,1066400000.0
2009-01-30 21:45:00,1.5713,1.5722,1.5685,1.5694,1060400000.0
2009-01-30 21:50:00,1.56935,1.5702,1.5678,1.57,1069200000.0
2009-01-30 21:55:00,1.5699,1.57185,1.5693,1.57155,936000000.0
2009-01-30 22:00:00,1.5715,1.5726,1.56995,1.57075,1062099999.0
2009-01-30 22:05:00,1.5708,1.57215,1.57005,1.57145,976600000.0
2009-01-30 22:10:00,1.57155,1.57195,1.5702,1.57105,780200000.0
2009-01-30 22:15:00,1.57105,1.5718,1.56965,1.57025,822800000.0
2009-01-30 22:20:00,1.57025,1.572,1.5701,1.57125,598600000.0
2009-01-30 22:25:00,1.5713,1.57175,1.56945,1.57065,454400000.0
2009-01-30 22:30:00,1.57065,1.57165,1.56875,1.57095,889200000.0
2009-01-30 22:35:00,1.57105,1.57235,1.5708,1.5712,562600000.0
2009-01-30 22:40:00,1.571,1.5714,1.57,1.571,378800000.0
2009-01-30 22:45:00,1.57085,1.5721,1.56965,1.5714,653200000.0
2009-01-30 22:50:00,1.57125,1.57125,1.5673,1.56755,751300000.0
2009-01-30 22:55:00,1.5679,1.5702,1.5673,1.56985,652200000.0
2009-01-30 23:00:00,1.56995,1.56995,1.5672,1.56915,716400000.0
2009-01-30 23:05:00,1.56895,1.57035,1.56865,1.56895,443600000.0
2009-01-30 23:10:00,1.569,1.57015,1.56865,1.56905,339200000.0
2009-01-30 23:15:00,1.5692,1.5695,1.5664,1.5676,540400000.0
2009-01-30 23:20:00,1.5676,1.5682,1.5649,1.56495,620000000.0
2009-01-30 23:25:00,1.56525,1.57075,1.56525,1.5696,574400000.0
2009-01-30 23:30:00,1.5696,1.57055,1.56885,1.57,288800000.0
2009-01-30 23:35:00,1.5699,1.57225,1.56905,1.57145,695800000.0
2009-01-30 23:40:00,1.57145,1.5721,1.5702,1.57095,359600000.0
2009-01-30 23:45:00,1.5711,1.57365,1.5708,1.57175,319200000.0
2009-01-30 23:50:00,1.5716,1.57245,1.5706,1.5715,305000000.0
2009-01-30 23:55:00,1.57155,1.57475,1.57125,1.57395,293200000.0
2009-02-02 00:00:00,1.5639,1.56925,1.5639,1.5685,18800000.0
2009-02-02 00:05:00,1.56855,1.56925,1.5659,1.56695,88000000.0
2009-02-02 00:10:00,1.5669,1.56745,1.5645,1.5649,52200000.0
2009-02-02 00:15:00,1.5668,1.56775,1.56525,1.56775,32000000.0
2009-02-02 00:20:00,1.56505,1.56895,1.56505,1.56845,43200000.0
2009-02-02 00:25:00,1.5686,1.56865,1.56765,1.56795,57600000.0
2009-02-02 00:30:00,1.5681,1.56835,1.56735,1.56775,72000000.0
2009-02-02 00:35:00,1.5679,1.5682,1.56725,1.5673,67200000.0
2009-02-02 00:40:00,1.56725,1.5673,1.5663,1.5664,88000000.0
2009-02-02 00:45:00,1.56635,1.5669,1.56385,1.56435,181800000.0
2009-02-02 00:50:00,1.5644,1.5656,1.56335,1.5638,165600000.0
2009-02-02 00:55:00,1.56375,1.5652,1.56375,1.56495,356800000.0
2009-02-02 01:00:00,1.5643,1.56495,1.56405,1.5646,233000000.0
2009-02-02 01:05:00,1.56465,1.5667,1.56465,1.56605,258400000.0
2009-02-02 01:10:00,1.5661,1.5678,1.5661,1.56715,347200000.0
2009-02-02 01:15:00,1.56705,1.56785,1.56595,1.56775,365600000.0
2009-02-02 01:20:00,1.56775,1.56775,1.56595,1.5664,337200000.0
2009-02-02 01:25:00,1.5664,1.56665,1.56565,1.5664,205600000.0
2009-02-02 01:30:00,1.5665,1.5667,1.5651,1.5653,238400000.0
2009-02-02 01:35:00,1.5653,1.5661,1.5641,1.56605,391800000.0
2009-02-02 01:40:00,1.5661,1.5682,1.5653,1.5667,191400000.0
2009-02-02 01:45:00,1.5666,1.56755,1.5661,1.56675,314400000.0
2009-02-02 01:50:00,1.56675,1.56685,1.56455,1.5649,329400000.0
2009-02-02 01:55:00,1.5649,1.56555,1.56445,1.5654,345600000.0
2009-02-02 02:00:00,1.5654,1.5672,1.5651,1.56675,378200000.0
2009-02-02 02:05:00,1.5668,1.5694,1.5668,1.5681,1144600000.0
2009-02-02 02:10:00,1.5678,1.56815,1.56625,1.56645,713600000.0
2009-02-02 02:15:00,1.5665,1.5669,1.5654,1.56595,565600000.0
2009-02-02 02:20:00,1.566,1.56795,1.566,1.5666,779400001.0
2009-02-02 02:25:00,1.56635,1.56815,1.5663,1.56775,641000000.0
2009-02-02 02:30:00,1.56735,1.5676,1.56565,1.56655,975600000.0
2009-02-02 02:35:00,1.56665,1.5682,1.5662,1.56735,686200000.0
2009-02-02 02:40:00,1.5673,1.5681,1.5662,1.5666,425599999.0
2009-02-02 02:45:00,1.5666,1.56765,1.56595,1.5671,371400000.0
2009-02-02 02:50:00,1.5671,1.5694,1.5661,1.5661,526999999.0
2009-02-02 02:55:00,1.5654,1.5671,1.56525,1.566,1237600000.0
2009-02-02 03:00:00,1.5661,1.56695,1.5656,1.5668,413000000.0
2009-02-02 03:05:00,1.56685,1.56745,1.5659,1.56665,361000000.0
2009-02-02 03:10:00,1.56665,1.5668,1.56515,1.5662,357000000.0
2009-02-02 03:15:00,1.56625,1.5685,1.5649,1.56535,954400000.0
2009-02-02 03:20:00,1.56515,1.56515,1.5632,1.56405,2102600000.0
2009-02-02 03:25:00,1.56415,1.565,1.56395,1.56485,455800000.0
2009-02-02 03:30:00,1.56485,1.56545,1.5642,1.5644,758800000.0
2009-02-02 03:35:00,1.56445,1.5652,1.56425,1.5652,429800000.0
2009-02-02 03:40:00,1.56525,1.56555,1.56495,1.56545,432000000.0
2009-02-02 03:45:00,1.5655,1.5668,1.56495,1.5666,536200000.0
2009-02-02 03:50:00,1.5665,1.56655,1.56555,1.5664,374000000.0
2009-02-02 03:55:00,1.5663,1.5677,1.56585,1.5673,370200000.0
2009-02-02 04:00:00,1.5673,1.5675,1.56665,1.56745,173400000.0
2009-02-02 04:05:00,1.5675,1.56875,1.5675,1.56775,192400000.0
2009-02-02 04:10:00,1.56745,1.57055,1.5674,1.56925,499800000.0
2009-02-02 04:15:00,1.56915,1.5693,1.568,1.5682,293200000.0
2009-02-02 04:20:00,1.5681,1.5681,1.567,1.5673,286800000.0
2009-02-02 04:25:00,1.5673,1.56785,1.56685,1.56735,342000000.0
2009-02-02 04:30:00,1.5676,1.5682,1.56745,1.56805,346200000.0
2009-02-02 04:35:00,1.56815,1.569,1.568,1.56845,331000000.0
2009-02-02 04:40:00,1.5683,1.56935,1.56775,1.5693,575400000.0
2009-02-02 04:45:00,1.56935,1.56935,1.5683,1.56895,127800000.0
2009-02-02 04:50:00,1.56885,1.56885,1.56695,1.56715,148000000.0
2009-02-02 04:55:00,1.56725,1.568,1.5668,1.56755,324600000.0
2009-02-02 05:00:00,1.56755,1.56855,1.56745,1.56805,315200000.0
2009-02-02 05:05:00,1.56815,1.56955,1.568,1.5693,399200000.0
2009-02-02 05:10:00,1.56935,1.56935,1.56875,1.56885,145600000.0
2009-02-02 05:15:00,1.56895,1.5691,1.5688,1.56905,114600000.0
2009-02-02 05:20:00,1.5691,1.5696,1.5689,1.569,156000000.0
2009-02-02 05:25:00,1.56895,1.56935,1.5684,1.56895,246400000.0
2009-02-02 05:30:00,1.56895,1.56975,1.56875,1.5693,448800000.0
2009-02-02 05:35:00,1.56935,1.56955,1.5672,1.5673,676400000.0
2009-02-02 05:40:00,1.5672,1.56795,1.5667,1.56775,725800000.0
2009-02-02 05:45:00,1.5676,1.56775,1.56665,1.567,442200000.0
2009-02-02 05:50:00,1.56715,1.56745,1.5665,1.5667,539000000.0
2009-02-02 05:55:00,1.56675,1.56725,1.56655,1.56685,350200000.0
2009-02-02 06:00:00,1.567,1.5677,1.5668,1.56755,319200000.0
2009-02-02 06:05:00,1.5675,1.5675,1.5665,1.56695,282200000.0
2009-02-02 06:10:00,1.5668,1.5672,1.5666,1.56685,368400000.0
2009-02-02 06:15:00,1.56695,1.5681,1.56685,1.56745,315800000.0
2009-02-02 06:20:00,1.56745,1.5679,1.56695,1.5672,306400000.0
2009-02-02 06:25:00,1.56735,1.56745,1.5668,1.5669,308000000.0
2009-02-02 06:30:00,1.5669,1.5678,1.56685,1.5676,257000000.0
2009-02-02 06:35:00,1.5677,1.5677,1.56715,1.5675,225600000.0
2009-02-02 06:40:00,1.56745,1.5678,1.5672,1.56765,302200000.0
2009-02-02 06:45:00,1.5677,1.5684,1.56765,1.56815,373200000.0
2009-02-02 06:50:00,1.56815,1.56865,1.567,1.5684,343400000.0
2009-02-02 06:55:00,1.5684,1.5685,1.5672,1.56775,443000000.0
2009-02-02 07:00:00,1.56805,1.56815,1.5672,1.56725,330200000.0
2009-02-02 07:05:00,1.5673,1.5679,1.5671,1.56775,237200000.0
2009-02-02 07:10:00,1.568,1.5681,1.56695,1.5674,308600000.0
2009-02-02 07:15:00,1.5674,1.5683,1.5674,1.56805,302600000.0
2009-02-02 07:20:00,1.5683,1.56875,1.56785,1.56835,249000000.0
2009-02-02 07:25:00,1.5683,1.56845,1.56755,1.56825,287400000.0
2009-02-02 07:30:00,1.5681,1.56975,1.5681,1.5687,553200000.0
2009-02-02 07:35:00,1.5687,1.56935,1.56825,1.5691,256000000.0
2009-02-02 07:40:00,1.56925,1.5701,1.56895,1.56975,334400000.0
2009-02-02 07:45:00,1.56975,1.5698,1.56925,1.56975,411400000.0
2009-02-02 07:50:00,1.56975,1.57015,1.5693,1.5697,342600000.0
2009-02-02 07:55:00,1.5699,1.57,1.56885,1.5691,364200000.0
2009-02-02 08:00:00,1.569,1.5694,1.5688,1.56895,241000000.0
2009-02-02 08:05:00,1.56895,1.5693,1.5688,1.56895,229800000.0
2009-02-02 08:10:00,1.56895,1.5695,1.5689,1.56935,205000000.0
2009-02-02 08:15:00,1.5692,1.57025,1.5691,1.5691,244400000.0
2009-02-02 08:20:00,1.569,1.5695,1.56835,1.5691,279000000.0
2009-02-02 08:25:00,1.5691,1.5699,1.56895,1.5698,255400000.0
2009-02-02 08:30:00,1.56985,1.5704,1.5693,1.5699,352600000.0
2009-02-02 08:35:00,1.5699,1.5699,1.5686,1.5689,554400000.0
2009-02-02 08:40:00,1.56885,1.5692,1.5683,1.56915,372200000.0
2009-02-02 08:45:00,1.5692,1.56945,1.56835,1.56915,551600000.0
2009-02-02 08:50:00,1.56915,1.5701,1.5683,1.56865,990200000.0
2009-02-02 08:55:00,1.5685,1.56915,1.5681,1.56825,849600000.0
2009-02-02 09:00:00,1.56835,1.569,1.5682,1.56875,599600000.0
2009-02-02 09:05:00,1.5688,1.57045,1.56815,1.57045,804800000.0
2009-02-02 09:10:00,1.5704,1.5718,1.5694,1.5697,1268600000.0
2009-02-02 09:15:00,1.56965,1.5708,1.5693,1.5693,1003200000.0
2009-02-02 09:20:00,1.5693,1.56965,1.5678,1.5691,929800000.0
2009-02-02 09:25:00,1.5691,1.57065,1.5687,1.56935,988000000.0
2009-02-02 09:30:00,1.56955,1.5715,1.56955,1.5715,643000000.0
2009-02-02 09:35:00,1.5716,1.57185,1.57035,1.57115,940400000.0
2009-02-02 09:40:00,1.5711,1.5715,1.56925,1.56935,841800000.0
2009-02-02 09:45:00,1.56935,1.57045,1.5688,1.5696,896600000.0
2009-02-02 09:50:00,1.56965,1.57035,1.56925,1.57035,635400000.0
2009-02-02 09:55:00,1.57035,1.5704,1.56665,1.5679,988000000.0
2009-02-02 10:00:00,1.5679,1.5691,1.5668,1.56825,1135800000.0
2009-02-02 10:05:00,1.5683,1.5713,1.56825,1.57095,992000000.0
2009-02-02 10:10:00,1.57095,1.5713,1.56885,1.56905,892000000.0
2009-02-02 10:15:00,1.56905,1.57185,1.5688,1.5714,918200000.0
2009-02-02 10:20:00,1.5714,1.57235,1.57065,1.5719,608000000.0
2009-02-02 10:25:00,1.5717,1.57355,1.5717,1.5725,990399999.0
2009-02-02 10:30:00,1.5726,1.5741,1.57185,1.5727,1043800000.0
2009-02-02 10:35:00,1.57265,1.5738,1.57115,1.573,2351200000.0
2009-02-02 10:40:00,1.57295,1.574,1.5725,1.5735,928200001.0
2009-02-02 10:45:00,1.5735,1.57485,1.5724,1.5734,1761200001.0
2009-02-02 10:50:00,1.5734,1.5759,1.5728,1.5757,2040200001.0
2009-02-02 10:55:00,1.5757,1.57655,1.57425,1.57655,1707200000.0
2009-02-02 11:00:00,1.5768,1.5768,1.57305,1.5737,2069400000.0
2009-02-02 11:05:00,1.5738,1.5747,1.5734,1.5741,1758600000.0
2009-02-02 11:10:00,1.5742,1.57705,1.5741,1.5769,1565800001.0
2009-02-02 11:15:00,1.5769,1.5773,1.5752,1.5765,1427000000.0
2009-02-02 11:20:00,1.5766,1.57705,1.57565,1.57565,1755600001.0
2009-02-02 11:25:00,1.57595,1.5769,1.57475,1.5765,1226600000.0
2009-02-02 11:30:00,1.5765,1.57695,1.574,1.5749,1970600000.0
2009-02-02 11:35:00,1.575,1.576,1.57465,1.5747,2230600000.0
2009-02-02 11:40:00,1.57485,1.57565,1.57435,1.5752,1171200000.0
2009-02-02 11:45:00,1.57515,1.57645,1.575,1.57535,1406800000.0
2009-02-02 11:50:00,1.5754,1.5777,1.5745,1.5765,1315400000.0
2009-02-02 11:55:00,1.5765,1.5765,1.5746,1.5749,2580600000.0
2009-02-02 12:00:00,1.57525,1.5758,1.57455,1.5753,1663600000.0
2009-02-02 12:05:00,1.57525,1.57685,1.5752,1.576,2805200001.0
2009-02-02 12:10:00,1.57605,1.5774,1.5756,1.57605,1933600004.0
2009-02-02 12:15:00,1.5761,1.578,1.5757,1.5768,1400200000.0
2009-02-02 12:20:00,1.57725,1.57835,1.5768,1.57745,2364399999.0
2009-02-02 12:25:00,1.57745,1.5777,1.57555,1.5763,2020200000.0
2009-02-02 12:30:00,1.57635,1.5777,1.576,1.57655,1097000000.0
2009-02-02 12:35:00,1.5767,1.5781,1.5762,1.577,1211400002.0
2009-02-02 12:40:00,1.577,1.5779,1.5765,1.5769,957200000.0
2009-02-02 12:45:00,1.57695,1.5794,1.57675,1.5773,1654400000.0
2009-02-02 12:50:00,1.57725,1.57765,1.57545,1.57645,2749400003.0
2009-02-02 12:55:00,1.57645,1.57735,1.57585,1.57585,844999999.0
2009-02-02 13:00:00,1.57585,1.57775,1.57575,1.57755,974999999.0
2009-02-02 13:05:00,1.57765,1.5788,1.57615,1.5779,2577200002.0
2009-02-02 13:10:00,1.5778,1.578,1.5759,1.57675,1450000001.0
2009-02-02 13:15:00,1.5768,1.57775,1.5765,1.57745,916400000.0
2009-02-02 13:20:00,1.57735,1.57755,1.5758,1.57695,1920999996.0
2009-02-02 13:25:00,1.57695,1.58025,1.57685,1.57965,1131000000.0
2009-02-02 13:30:00,1.57965,1.5797,1.57825,1.57875,1130799999.0
2009-02-02 13:35:00,1.57885,1.58155,1.5782,1.58055,1823600001.0
2009-02-02 13:40:00,1.58055,1.5815,1.57945,1.58,1643800000.0
2009-02-02 13:45:00,1.58,1.5816,1.57985,1.5803,1214800000.0
2009-02-02 13:50:00,1.5802,1.58275,1.5801,1.58175,880200000.0
2009-02-02 13:55:00,1.58175,1.58495,1.58175,1.58445,1808700000.0
2009-02-02 14:00:00,1.58445,1.58445,1.5821,1.5828,851100000.0
2009-02-02 14:05:00,1.5829,1.5833,1.58245,1.58275,728000000.0
2009-02-02 14:10:00,1.58275,1.58295,1.5809,1.5824,1440800000.0
2009-02-02 14:15:00,1.5823,1.5836,1.5819,1.5819,1079400000.0
2009-02-02 14:20:00,1.582,1.5826,1.5813,1.5814,1067200001.0
2009-02-02 14:25:00,1.5815,1.58195,1.58,1.5804,1934600000.0
2009-02-02 14:30:00,1.5804,1.58145,1.5799,1.58075,1288400000.0
2009-02-02 14:35:00,1.58075,1.58195,1.58035,1.58195,1761400001.0
2009-02-02 14:40:00,1.58185,1.58245,1.58065,1.58175,900600000.0
2009-02-02 14:45:00,1.5818,1.58375,1.58155,1.58365,1027000000.0
2009-02-02 14:50:00,1.58365,1.5854,1.5832,1.58505,1413599999.0
2009-02-02 14:55:00,1.5851,1.58615,1.58435,1.5854,1205000000.0
2009-02-02 15:00:00,1.5855,1.58595,1.58425,1.585,1323800000.0
2009-02-02 15:05:00,1.585,1.5865,1.5836,1.58645,1161800000.0
2009-02-02 15:10:00,1.58645,1.5872,1.58425,1.5844,1302400000.0
2009-02-02 15:15:00,1.58435,1.5867,1.58425,1.58625,1359500000.0
2009-02-02 15:20:00,1.58625,1.587,1.58575,1.5863,1012600000.0
2009-02-02 15:25:00,1.5864,1.5867,1.58455,1.585,1394600000.0
2009-02-02 15:30:00,1.58485,1.5859,1.5835,1.58485,1560400000.0
2009-02-02 15:35:00,1.58475,1.58735,1.58465,1.5853,1381400000.0
2009-02-02 15:40:00,1.5853,1.58635,1.58425,1.58485,1082400000.0
2009-02-02 15:45:00,1.58495,1.58575,1.5837,1.58555,1600600000.0
2009-02-02 15:50:00,1.58555,1.5889,1.5854,1.588,1994000000.0
2009-02-02 15:55:00,1.58805,1.5888,1.5875,1.5878,1063000000.0
2009-02-02 16:00:00,1.58785,1.58885,1.5863,1.5868,1385400000.0
2009-02-02 16:05:00,1.5869,1.58705,1.5854,1.58545,695200000.0
2009-02-02 16:10:00,1.5855,1.5865,1.5851,1.586,1128200000.0
2009-02-02 16:15:00,1.5862,1.5871,1.58565,1.58635,946800000.0
2009-02-02 16:20:00,1.5864,1.58765,1.58615,1.58765,1205000000.0
2009-02-02 16:25:00,1.58755,1.5878,1.5863,1.58745,1248200000.0
2009-02-02 16:30:00,1.58735,1.58775,1.58485,1.586,1415000000.0
2009-02-02 16:35:00,1.586,1.58805,1.5851,1.58775,1324200000.0
2009-02-02 16:40:00,1.5877,1.5891,1.587,1.5888,1419800000.0
2009-02-02 16:45:00,1.5888,1.5905,1.5876,1.5893,1568400000.0
2009-02-02 16:50:00,1.5892,1.5897,1.58765,1.58835,1312400000.0
2009-02-02 16:55:00,1.58835,1.59055,1.5881,1.5891,1264000000.0
2009-02-02 17:00:00,1.589,1.59055,1.58845,1.58975,1565000000.0
2009-02-02 17:05:00,1.58985,1.59095,1.58865,1.5904,1532400000.0
2009-02-02 17:10:00,1.59065,1.5921,1.58945,1.59075,1348800000.0
2009-02-02 17:15:00,1.5907,1.59085,1.58815,1.5893,1588800000.0
2009-02-02 17:20:00,1.58935,1.59015,1.58745,1.5887,1544800000.0
2009-02-02 17:25:00,1.5887,1.59035,1.5886,1.5901,1631000000.0
2009-02-02 17:30:00,1.5901,1.59025,1.58775,1.5885,1478200000.0
2009-02-02 17:35:00,1.5886,1.5893,1.5865,1.58855,1459600000.0
2009-02-02 17:40:00,1.5885,1.59,1.5866,1.5893,1601600000.0
2009-02-02 17:45:00,1.58945,1.59045,1.5871,1.5889,1373200000.0
2009-02-02 17:50:00,1.5889,1.58925,1.58635,1.58705,1146400000.0
2009-02-02 17:55:00,1.587,1.5871,1.58325,1.58385,1234200000.0
2009-02-02 18:00:00,1.58385,1.58655,1.5834,1.5862,1198600000.0
2009-02-02 18:05:00,1.5862,1.58665,1.5843,1.58455,1348400000.0
2009-02-02 18:10:00,1.58465,1.5874,1.5842,1.58695,1541400000.0
2009-02-02 18:15:00,1.58695,1.5885,1.5859,1.5867,1424200000.0
2009-02-02 18:20:00,1.5868,1.58815,1.5855,1.5878,1350400000.0
2009-02-02 18:25:00,1.5877,1.5891,1.58765,1.58855,816600000.0
2009-02-02 18:30:00,1.58875,1.58995,1.5883,1.58955,1079800000.0
2009-02-02 18:35:00,1.5896,1.5896,1.58695,1.58945,1773600000.0
2009-02-02 18:40:00,1.58945,1.5898,1.58665,1.5888,1233200000.0
2009-02-02 18:45:00,1.58885,1.589,1.5867,1.587,1153000000.0
2009-02-02 18:50:00,1.5869,1.5886,1.58625,1.5886,1311400000.0
2009-02-02 18:55:00,1.5885,1.58905,1.5877,1.5887,1379400000.0
2009-02-02 19:00:00,1.58875,1.58875,1.5866,1.58705,1341500000.0
2009-02-02 19:05:00,1.58705,1.5887,1.58695,1.5885,960800000.0
2009-02-02 19:10:00,1.5885,1.58915,1.5881,1.5891,550600000.0
2009-02-02 19:15:00,1.58905,1.59045,1.58905,1.5895,543600000.0
2009-02-02 19:20:00,1.58945,1.5901,1.58875,1.5901,493600000.0
2009-02-02 19:25:00,1.5903,1.591,1.5898,1.59085,937200000.0
2009-02-02 19:30:00,1.59085,1.5974,1.5908,1.59615,1387800000.0
2009-02-02 19:35:00,1.596,1.5986,1.5958,1.5979,1347600000.0
2009-02-02 19:40:00,1.59775,1.59805,1.5957,1.59725,1266200000.0
2009-02-02 19:45:00,1.59735,1.5977,1.5964,1.5973,1355600000.0
2009-02-02 19:50:00,1.5972,1.5973,1.5955,1.59575,1061200000.0
2009-02-02 19:55:00,1.5959,1.59765,1.59495,1.59505,1222400000.0
2009-02-02 20:00:00,1.59505,1.5967,1.59495,1.5964,896600000.0
2009-02-02 20:05:00,1.59635,1.5974,1.59585,1.5972,1091000000.0
2009-02-02 20:10:00,1.5972,1.5986,1.59695,1.59835,1137400000.0
2009-02-02 20:15:00,1.59835,1.60055,1.59825,1.6005,1316600000.0
2009-02-02 20:20:00,1.6005,1.6011,1.59955,1.5999,880200000.0
2009-02-02 20:25:00,1.60005,1.60285,1.59985,1.6012,1157800000.0
2009-02-02 20:30:00,1.60135,1.60135,1.59985,1.59995,892000000.0
2009-02-02 20:35:00,1.59995,1.6004,1.5993,1.60005,810400000.0
2009-02-02 20:40:00,1.60005,1.60015,1.5986,1.59915,584000000.0
2009-02-02 20:45:00,1.59915,1.5996,1.59845,1.59935,889600000.0
2009-02-02 20:50:00,1.5995,1.60045,1.59855,1.6,1062200000.0
2009-02-02 20:55:00,1.6,1.6001,1.59925,1.59925,697000000.0
2009-02-02 21:00:00,1.59925,1.60035,1.5979,1.59795,585600000.0
2009-02-02 21:05:00,1.59805,1.59865,1.59795,1.59795,655400000.0
2009-02-02 21:10:00,1.59805,1.6013,1.59805,1.6012,812000000.0
2009-02-02 21:15:00,1.60125,1.60125,1.59975,1.60005,576000000.0
2009-02-02 21:20:00,1.60005,1.60005,1.59795,1.59895,942000000.0
2009-02-02 21:25:00,1.5989,1.59925,1.59795,1.59845,1256400000.0
2009-02-02 21:30:00,1.59845,1.59885,1.59795,1.5987,807400000.0
2009-02-02 21:35:00,1.5986,1.5988,1.5972,1.59775,808200000.0
2009-02-02 21:40:00,1.59785,1.5983,1.59695,1.59755,819800000.0
2009-02-02 21:45:00,1.5975,1.5979,1.59545,1.59615,1333400000.0
2009-02-02 21:50:00,1.59615,1.59825,1.59615,1.5965,1354600000.0
2009-02-02 21:55:00,1.5964,1.5973,1.5962,1.5966,1039600000.0
2009-02-02 22:00:00,1.59655,1.59765,1.5963,1.59755,1103000000.0
2009-02-02 22:05:00,1.5975,1.5978,1.5956,1.5965,1006400000.0
2009-02-02 22:10:00,1.5966,1.5983,1.5965,1.5983,594200000.0
2009-02-02 22:15:00,1.5984,1.5984,1.5966,1.59745,1005600000.0
2009-02-02 22:20:00,1.59745,1.5977,1.59675,1.59745,402400000.0
2009-02-02 22:25:00,1.5974,1.59775,1.59705,1.59765,557400000.0
2009-02-02 22:30:00,1.59765,1.5982,1.5967,1.5972,937200000.0
2009-02-02 22:35:00,1.5974,1.5985,1.59685,1.5973,1038800000.0
2009-02-02 22:40:00,1.5974,1.59835,1.5965,1.59775,1259200000.0
2009-02-02 22:45:00,1.59775,1.59865,1.59625,1.59695,989400000.0
2009-02-02 22:50:00,1.59695,1.59805,1.59645,1.598,692400000.0
2009-02-02 22:55:00,1.59795,1.59825,1.597,1.5971,471200000.0
2009-02-02 23:00:00,1.59705,1.59725,1.59555,1.5962,691200000.0
2009-02-02 23:05:00,1.59615,1.5967,1.59605,1.5965,385400000.0
2009-02-02 23:10:00,1.5966,1.5966,1.59555,1.5964,346200000.0
2009-02-02 23:15:00,1.5964,1.59665,1.59565,1.59635,289800000.0
2009-02-02 23:20:00,1.59615,1.5966,1.59585,1.5961,320200000.0
2009-02-02 23:25:00,1.59605,1.59625,1.59525,1.5954,564200000.0
2009-02-02 23:30:00,1.5954,1.5959,1.59455,1.5959,462800000.0
2009-02-02 23:35:00,1.5959,1.59615,1.5959,1.5959,203600000.0
2009-02-02 23:40:00,1.5959,1.59635,1.59585,1.5959,574600000.0
2009-02-02 23:45:00,1.5959,1.59745,1.59585,1.5968,587200000.0
2009-02-02 23:50:00,1.59695,1.59945,1.59675,1.5992,371800000.0
2009-02-02 23:55:00,1.5992,1.59935,1.59745,1.598,527800000.0
2009-02-03 00:00:00,1.598,1.5985,1.5961,1.5962,167200000.0
2009-02-03 00:05:00,1.5962,1.59645,1.59505,1.59595,413000000.0
2009-02-03 00:10:00,1.59585,1.59625,1.5957,1.59625,146000000.0
2009-02-03 00:15:00,1.59635,1.59685,1.5946,1.5959,118800000.0
2009-02-03 00:20:00,1.596,1.59635,1.5951,1.59565,158000000.0
2009-02-03 00:25:00,1.59565,1.59665,1.5955,1.5955,188600000.0
2009-02-03 00:30:00,1.59665,1.59745,1.59635,1.5968,182400000.0
2009-02-03 00:35:00,1.5968,1.59685,1.59595,1.59615,170200000.0
2009-02-03 00:40:00,1.59605,1.5963,1.5946,1.5961,207400000.0
2009-02-03 00:45:00,1.5961,1.5962,1.5948,1.5954,159000000.0
2009-02-03 00:50:00,1.5961,1.5961,1.5961,1.5961,43200000.0
2009-02-03 00:55:00,1.5961,1.5961,1.5952,1.5961,115600000.0
2009-02-03 01:00:00,1.5961,1.5963,1.59605,1.59605,289200000.0
2009-02-03 01:05:00,1.59605,1.5961,1.59605,1.5961,117200000.0
2009-02-03 01:10:00,1.5961,1.5961,1.5961,1.5961,112000000.0
2009-02-03 01:15:00,1.5949,1.5961,1.5948,1.5961,67200000.0
2009-02-03 01:20:00,1.5961,1.5962,1.5961,1.5961,200000000.0
2009-02-03 01:25:00,1.5961,1.59655,1.5961,1.5962,98800000.0
2009-02-03 01:30:00,1.5962,1.59735,1.59605,1.5968,534800000.0
2009-02-03 01:35:00,1.5968,1.5976,1.59645,1.5976,348400000.0
2009-02-03 01:40:00,1.5976,1.5978,1.59655,1.59655,135600000.0
2009-02-03 01:45:00,1.59665,1.59665,1.59605,1.5961,450600000.0
2009-02-03 01:50:00,1.5961,1.5961,1.5961,1.5961,208000000.0
2009-02-03 01:55:00,1.5961,1.5961,1.5961,1.5961,299200000.0
2009-02-03 02:00:00,1.5961,1.5961,1.5961,1.5961,121600000.0
2009-02-03 02:05:00,1.5961,1.5968,1.59605,1.59675,157800000.0
2009-02-03 02:10:00,1.5967,1.59675,1.59425,1.5955,441000000.0
2009-02-03 02:15:00,1.5955,1.596,1.5952,1.59585,215200000.0
2009-02-03 02:20:00,1.59585,1.59725,1.59575,1.59645,449400000.0
2009-02-03 02:25:00,1.5965,1.59725,1.59645,1.5971,318200000.0
2009-02-03 02:30:00,1.59715,1.59815,1.5967,1.59785,342600000.0
2009-02-03 02:35:00,1.5978,1.59835,1.5971,1.59775,210800000.0
2009-02-03 02:40:00,1.5977,1.59845,1.59755,1.5976,336200000.0
2009-02-03 02:45:00,1.59765,1.5983,1.5974,1.59805,233000000.0
2009-02-03 02:50:00,1.5958,1.5992,1.5945,1.5991,416100000.0
2009-02-03 02:55:00,1.59875,1.59905,1.59725,1.59735,283300000.0
2009-02-03 03:00:00,1.59745,1.5977,1.59625,1.59765,372000000.0
2009-02-03 03:05:00,1.59775,1.59845,1.59765,1.598,345400000.0
2009-02-03 03:10:00,1.5981,1.60115,1.5981,1.5998,881899999.0
2009-02-03 03:15:00,1.5998,1.59995,1.5988,1.59935,757400000.0
2009-02-03 03:20:00,1.5995,1.60065,1.5985,1.5993,2427599998.0
2009-02-03 03:25:00,1.5993,1.6001,1.59725,1.5974,624000000.0
2009-02-03 03:30:00,1.5974,1.5991,1.5962,1.5977,1083600000.0
2009-02-03 03:35:00,1.5977,1.59885,1.59565,1.59655,1978800000.0
2009-02-03 03:40:00,1.5967,1.5976,1.59645,1.59715,410200000.0
2009-02-03 03:45:00,1.59715,1.5977,1.59565,1.59565,1216200000.0
2009-02-03 03:50:00,1.5955,1.5962,1.5945,1.5962,573600000.0
2009-02-03 03:55:00,1.5962,1.5962,1.5952,1.5962,428800000.0
2009-02-03 04:00:00,1.5962,1.59635,1.5962,1.5962,190000000.0
2009-02-03 04:05:00,1.5962,1.59665,1.59615,1.5962,318600000.0
2009-02-03 04:10:00,1.5962,1.59785,1.59615,1.59725,394800000.0
2009-02-03 04:15:00,1.59705,1.59895,1.59705,1.59875,545200000.0
2009-02-03 04:20:00,1.59885,1.5989,1.5969,1.59785,624800000.0
2009-02-03 04:25:00,1.59785,1.5986,1.5965,1.5982,514400000.0
2009-02-03 04:30:00,1.59825,1.5991,1.59695,1.5972,419200000.0
2009-02-03 04:35:00,1.5975,1.598,1.59675,1.59765,264200000.0
2009-02-03 04:40:00,1.59745,1.5991,1.59745,1.59795,188800000.0
2009-02-03 04:45:00,1.59825,1.59865,1.5975,1.59825,288200000.0
2009-02-03 04:50:00,1.5982,1.5982,1.59705,1.5973,140800000.0
2009-02-03 04:55:00,1.5972,1.59765,1.59625,1.59765,176000000.0
2009-02-03 05:00:00,1.59755,1.5977,1.59705,1.59755,91200000.0
2009-02-03 05:05:00,1.59765,1.5992,1.59765,1.5992,137800000.0
2009-02-03 05:10:00,1.6001,1.6001,1.59775,1.59825,243800000.0
2009-02-03 05:15:00,1.59815,1.599,1.5981,1.5987,108400000.0
2009-02-03 05:20:00,1.59875,1.59875,1.5976,1.5978,216800000.0
2009-02-03 05:25:00,1.59785,1.598,1.59685,1.597,205600000.0
2009-02-03 05:30:00,1.597,1.60045,1.59665,1.5992,578440000.0
2009-02-03 05:35:00,1.5991,1.59945,1.59805,1.5988,458600000.0
2009-02-03 05:40:00,1.59885,1.5998,1.5982,1.5987,799400000.0
2009-02-03 05:45:00,1.59875,1.59985,1.59795,1.5994,459200000.0
2009-02-03 05:50:00,1.5989,1.6011,1.5989,1.59965,772400000.0
2009-02-03 05:55:00,1.59965,1.60175,1.59915,1.60055,849600000.0
2009-02-03 06:00:00,1.6006,1.6014,1.599,1.6002,723600000.0
2009-02-03 06:05:00,1.6004,1.6019,1.6001,1.60065,623400000.0
2009-02-03 06:10:00,1.60065,1.60065,1.59645,1.59705,669800000.0
2009-02-03 06:15:00,1.59725,1.5995,1.59725,1.5995,660600000.0
2009-02-03 06:20:00,1.5995,1.6,1.5992,1.59935,496600000.0
2009-02-03 06:25:00,1.59935,1.59945,1.5984,1.59915,336600000.0
2009-02-03 06:30:00,1.5992,1.5997,1.5987,1.59955,257800000.0
2009-02-03 06:35:00,1.59955,1.6005,1.59865,1.59915,288400000.0
2009-02-03 06:40:00,1.5992,1.5994,1.59805,1.599,166600000.0
2009-02-03 06:45:00,1.59905,1.5995,1.5983,1.59865,278800000.0
2009-02-03 06:50:00,1.59865,1.5987,1.5971,1.59775,408400000.0
2009-02-03 06:55:00,1.59795,1.59825,1.5966,1.59715,481600000.0
2009-02-03 07:00:00,1.5971,1.598,1.59675,1.5972,133600000.0
2009-02-03 07:05:00,1.59715,1.59765,1.5966,1.5972,213200000.0
2009-02-03 07:10:00,1.59725,1.59895,1.59725,1.5986,155200000.0
2009-02-03 07:15:00,1.5985,1.6001,1.5984,1.59945,226000000.0
2009-02-03 07:20:00,1.59945,1.59955,1.59825,1.59835,139600000.0
2009-02-03 07:25:00,1.5983,1.5983,1.59515,1.5968,305600000.0
2009-02-03 07:30:00,1.59685,1.5974,1.595,1.5963,826200000.0
2009-02-03 07:35:00,1.5963,1.59845,1.59625,1.59725,805800000.0
2009-02-03 07:40:00,1.5972,1.59765,1.59625,1.59715,592200000.0
2009-02-03 07:45:00,1.5972,1.5976,1.5963,1.59715,361200000.0
2009-02-03 07:50:00,1.5971,1.59735,1.5952,1.59525,528400000.0
2009-02-03 07:55:00,1.5964,1.5978,1.59515,1.5967,623600000.0
2009-02-03 08:00:00,1.59665,1.59745,1.59665,1.5972,311600000.0
2009-02-03 08:05:00,1.59705,1.59865,1.59705,1.59735,281800000.0
2009-02-03 08:10:00,1.5973,1.59885,1.59675,1.5986,357800000.0
2009-02-03 08:15:00,1.59875,1.6,1.5977,1.59965,575600000.0
2009-02-03 08:20:00,1.5996,1.5998,1.59585,1.59615,645800000.0
2009-02-03 08:25:00,1.5963,1.59755,1.5963,1.5968,420600000.0
2009-02-03 08:30:00,1.5968,1.5969,1.5955,1.59615,556400000.0
2009-02-03 08:35:00,1.59615,1.59715,1.59525,1.5953,353800000.0
2009-02-03 08:40:00,1.59535,1.59665,1.59525,1.59585,553800000.0
2009-02-03 08:45:00,1.5959,1.5966,1.59575,1.59585,520600000.0
2009-02-03 08:50:00,1.5958,1.59605,1.59375,1.5948,660400000.0
2009-02-03 08:55:00,1.59495,1.59635,1.5948,1.5953,490400000.0
2009-02-03 09:00:00,1.59535,1.5957,1.59425,1.59445,555800000.0
2009-02-03 09:05:00,1.5945,1.5961,1.5944,1.5957,666000000.0
2009-02-03 09:10:00,1.5957,1.5968,1.59545,1.59615,879000000.0
2009-02-03 09:15:00,1.59625,1.59725,1.5957,1.596,855000000.0
2009-02-03 09:20:00,1.596,1.598,1.5958,1.596,1230400000.0
2009-02-03 09:25:00,1.596,1.5976,1.59585,1.5969,841000000.0
2009-02-03 09:30:00,1.59695,1.5978,1.59635,1.5977,609600000.0
2009-02-03 09:35:00,1.59775,1.5987,1.5965,1.59655,993000000.0
2009-02-03 09:40:00,1.59655,1.59795,1.59605,1.5965,1036000000.0
2009-02-03 09:45:00,1.5965,1.5978,1.5941,1.59465,1365000001.0
2009-02-03 09:50:00,1.59465,1.59825,1.59465,1.5978,892000001.0
2009-02-03 09:55:00,1.5978,1.59865,1.5964,1.59735,1318599999.0
2009-02-03 10:00:00,1.59735,1.5983,1.595,1.5971,1382400000.0
2009-02-03 10:05:00,1.5971,1.59835,1.5961,1.59765,1388000000.0
2009-02-03 10:10:00,1.59775,1.59885,1.59725,1.598,887400000.0
2009-02-03 10:15:00,1.5977,1.59835,1.59705,1.59805,857600000.0
2009-02-03 10:20:00,1.59805,1.59805,1.59615,1.59715,1181599999.0
2009-02-03 10:25:00,1.59715,1.59775,1.5963,1.59775,1001800000.0
2009-02-03 10:30:00,1.59775,1.59855,1.5968,1.59735,704000000.0
2009-02-03 10:35:00,1.5975,1.59815,1.5967,1.59815,786800000.0
2009-02-03 10:40:00,1.59815,1.59825,1.59725,1.5974,826000000.0
2009-02-03 10:45:00,1.5975,1.5991,1.5972,1.59835,767200000.0
2009-02-03 10:50:00,1.5985,1.5987,1.59665,1.5982,1195600000.0
2009-02-03 10:55:00,1.59815,1.59985,1.5973,1.59955,919800000.0
2009-02-03 11:00:00,1.59955,1.59955,1.59815,1.5991,719000000.0
2009-02-03 11:05:00,1.59895,1.59955,1.5982,1.59925,778400000.0
2009-02-03 11:10:00,1.599,1.60255,1.59865,1.6011,937200000.0
2009-02-03 11:15:00,1.6012,1.6022,1.6001,1.60075,1078400000.0
2009-02-03 11:20:00,1.60085,1.60235,1.6004,1.60115,1001400000.0
2009-02-03 11:25:00,1.60115,1.6014,1.59905,1.6014,1212400000.0
2009-02-03 11:30:00,1.6014,1.60305,1.6001,1.6016,1163800000.0
2009-02-03 11:35:00,1.6017,1.60215,1.6004,1.6009,689800000.0
2009-02-03 11:40:00,1.6009,1.6016,1.60015,1.60075,767800000.0
2009-02-03 11:45:00,1.6008,1.60155,1.60025,1.601,626600000.0
2009-02-03 11:50:00,1.6011,1.6017,1.59945,1.6012,844600000.0
2009-02-03 11:55:00,1.6012,1.6026,1.60095,1.60115,647400000.0
2009-02-03 12:00:00,1.60115,1.6017,1.59975,1.59975,747800000.0
2009-02-03 12:05:00,1.5998,1.6013,1.5993,1.6013,882640000.0
2009-02-03 12:10:00,1.60115,1.60445,1.60105,1.604,737400000.0
2009-02-03 12:15:00,1.604,1.60505,1.60285,1.60405,947200000.0
2009-02-03 12:20:00,1.60405,1.60535,1.60335,1.60335,1008600000.0
2009-02-03 12:25:00,1.60335,1.60435,1.6019,1.6019,894600000.0
2009-02-03 12:30:00,1.602,1.6031,1.6017,1.60275,534400000.0
2009-02-03 12:35:00,1.60275,1.6028,1.6012,1.60125,497840000.0
2009-02-03 12:40:00,1.6016,1.6021,1.6007,1.6016,330600000.0
2009-02-03 12:45:00,1.6016,1.602,1.6004,1.60125,447400000.0
2009-02-03 12:50:00,1.60125,1.60195,1.60025,1.60145,660800000.0
2009-02-03 12:55:00,1.60135,1.60205,1.6013,1.60155,491200000.0
2009-02-03 13:00:00,1.60165,1.6021,1.6012,1.6013,500800000.0
2009-02-03 13:05:00,1.6013,1.6015,1.60065,1.60105,469400000.0
2009-02-03 13:10:00,1.60105,1.60165,1.6002,1.60055,1090800000.0
2009-02-03 13:15:00,1.60055,1.60235,1.6002,1.6014,796600000.0
2009-02-03 13:20:00,1.60145,1.60305,1.60145,1.60215,936000000.0
2009-02-03 13:25:00,1.60215,1.603,1.6007,1.60085,1019400000.0
2009-02-03 13:30:00,1.6009,1.60205,1.6001,1.6017,902600000.0
2009-02-03 13:35:00,1.60175,1.6027,1.6012,1.6025,436600000.0
2009-02-03 13:40:00,1.60255,1.603,1.60095,1.6013,632040000.0
2009-02-03 13:45:00,1.60105,1.6018,1.60075,1.60125,554000000.0
2009-02-03 13:50:00,1.6013,1.6031,1.60125,1.6031,681600000.0
2009-02-03 13:55:00,1.603,1.60325,1.6018,1.60235,934500000.0
2009-02-03 14:00:00,1.60235,1.60365,1.60215,1.6031,1156300000.0
2009-02-03 14:05:00,1.603,1.6032,1.60095,1.6016,494200000.0
2009-02-03 14:10:00,1.6016,1.60225,1.60005,1.60015,895600000.0
2009-02-03 14:15:00,1.60015,1.6025,1.60005,1.60205,1249400000.0
2009-02-03 14:20:00,1.60215,1.6026,1.601,1.6011,754000000.0
2009-02-03 14:25:00,1.6011,1.60305,1.60105,1.60305,995200000.0
2009-02-03 14:30:00,1.60305,1.6041,1.60265,1.60315,1398200000.0
2009-02-03 14:35:00,1.6031,1.6054,1.60265,1.60395,1417600000.0
2009-02-03 14:40:00,1.60395,1.60555,1.6028,1.60425,977400000.0
2009-02-03 14:45:00,1.60445,1.60615,1.60445,1.60535,697800000.0
2009-02-03 14:50:00,1.60535,1.6054,1.6044,1.60505,528000000.0
2009-02-03 14:55:00,1.60505,1.60505,1.6037,1.60495,575800000.0
2009-02-03 15:00:00,1.6049,1.60585,1.60435,1.60455,768600000.0
2009-02-03 15:05:00,1.60465,1.60475,1.60375,1.60435,447600000.0
2009-02-03 15:10:00,1.6043,1.6062,1.6042,1.60585,769000000.0
2009-02-03 15:15:00,1.6056,1.60645,1.6047,1.6047,1122600000.0
2009-02-03 15:20:00,1.60465,1.6064,1.6042,1.60605,1090000000.0
2009-02-03 15:25:00,1.60605,1.6062,1.604,1.6055,1016400000.0
2009-02-03 15:30:00,1.6054,1.6063,1.6044,1.60565,792200000.0
2009-02-03 15:35:00,1.6057,1.6072,1.60565,1.6065,788000000.0
2009-02-03 15:40:00,1.6065,1.6067,1.6048,1.60605,860600000.0
2009-02-03 15:45:00,1.60605,1.60705,1.60485,1.6069,1038200000.0
2009-02-03 15:50:00,1.60705,1.60715,1.6038,1.6038,1170200000.0
2009-02-03 15:55:00,1.60385,1.6056,1.6035,1.60435,1136400000.0
2009-02-03 16:00:00,1.6045,1.605,1.6,1.6007,1299600000.0
2009-02-03 16:05:00,1.60075,1.60175,1.5994,1.6,1155400000.0
2009-02-03 16:10:00,1.5999,1.60255,1.59915,1.60195,1661900000.0
2009-02-03 16:15:00,1.602,1.603,1.6007,1.603,1822000000.0
2009-02-03 16:20:00,1.60305,1.6035,1.6015,1.60265,1576800000.0
2009-02-03 16:25:00,1.6026,1.6041,1.6019,1.60225,1393800000.0
2009-02-03 16:30:00,1.6022,1.60535,1.6017,1.60405,1577400000.0
2009-02-03 16:35:00,1.6041,1.6058,1.6029,1.6035,1514100000.0
2009-02-03 16:40:00,1.60345,1.6048,1.6027,1.60315,1477400000.0
2009-02-03 16:45:00,1.6032,1.6048,1.60285,1.60375,1355400000.0
2009-02-03 16:50:00,1.60375,1.60435,1.60275,1.60305,1291600000.0
2009-02-03 16:55:00,1.6032,1.60395,1.6019,1.60335,1013800000.0
2009-02-03 17:00:00,1.60335,1.6044,1.6022,1.6033,1327600000.0
2009-02-03 17:05:00,1.6034,1.6072,1.6033,1.60515,1621800000.0
2009-02-03 17:10:00,1.6053,1.60815,1.60405,1.6065,1619600000.0
2009-02-03 17:15:00,1.6063,1.60765,1.6063,1.6066,1501800000.0
2009-02-03 17:20:00,1.6066,1.60845,1.60635,1.60825,1564500000.0
2009-02-03 17:25:00,1.6081,1.6083,1.6066,1.6076,1287000000.0
2009-02-03 17:30:00,1.6076,1.60905,1.60665,1.6081,1093800000.0
2009-02-03 17:35:00,1.60815,1.6083,1.60625,1.6063,764200000.0
2009-02-03 17:40:00,1.6062,1.6069,1.60485,1.60645,1019600000.0
2009-02-03 17:45:00,1.6065,1.6072,1.6044,1.6055,1312000000.0
2009-02-03 17:50:00,1.60545,1.6072,1.6053,1.60565,1686800000.0
2009-02-03 17:55:00,1.60555,1.60865,1.6054,1.6075,1326000000.0
2009-02-03 18:00:00,1.60745,1.60885,1.60745,1.60775,1511000000.0
2009-02-03 18:05:00,1.60775,1.6087,1.6049,1.60585,1383400000.0
2009-02-03 18:10:00,1.6059,1.60775,1.6054,1.6071,1286600000.0
2009-02-03 18:15:00,1.60725,1.61055,1.6071,1.61055,1470800000.0
2009-02-03 18:20:00,1.61055,1.61105,1.6066,1.60795,1394100000.0
2009-02-03 18:25:00,1.6079,1.6088,1.60425,1.6057,1181500000.0
2009-02-03 18:30:00,1.6057,1.606,1.6035,1.60435,1204800000.0
2009-02-03 18:35:00,1.6044,1.6053,1.60365,1.6043,1238600000.0
2009-02-03 18:40:00,1.6043,1.6065,1.60385,1.6063,1397200000.0
2009-02-03 18:45:00,1.6063,1.6063,1.6049,1.60585,1263000000.0
2009-02-03 18:50:00,1.6058,1.6062,1.60535,1.6057,1286600000.0
2009-02-03 18:55:00,1.6057,1.60645,1.6043,1.60445,1478200000.0
2009-02-03 19:00:00,1.6045,1.6071,1.6044,1.60585,1104000000.0
2009-02-03 19:05:00,1.6058,1.60705,1.60535,1.60625,1013500000.0
2009-02-03 19:10:00,1.6062,1.607,1.60335,1.604,659600000.0
2009-02-03 19:15:00,1.604,1.6044,1.6026,1.60345,850000000.0
2009-02-03 19:20:00,1.6034,1.605,1.60285,1.60365,932000000.0
2009-02-03 19:25:00,1.604,1.604,1.60265,1.60305,917000000.0
2009-02-03 19:30:00,1.60295,1.604,1.60295,1.60305,519200000.0
2009-02-03 19:35:00,1.6031,1.6031,1.59905,1.59965,1359200000.0
2009-02-03 19:40:00,1.59955,1.60005,1.59805,1.59985,1182400000.0
2009-02-03 19:45:00,1.59975,1.5998,1.59845,1.59895,884800000.0
2009-02-03 19:50:00,1.5989,1.6008,1.5986,1.6002,1070200000.0
2009-02-03 19:55:00,1.60035,1.6036,1.6001,1.60295,1132100000.0
2009-02-03 20:00:00,1.6032,1.60615,1.6032,1.60415,968600000.0
2009-02-03 20:05:00,1.6043,1.60565,1.60415,1.60555,876800000.0
2009-02-03 20:10:00,1.6054,1.6058,1.6049,1.6051,1210400000.0
2009-02-03 20:15:00,1.6051,1.606,1.6035,1.6051,1281000000.0
2009-02-03 20:20:00,1.6051,1.6058,1.60435,1.6049,877400000.0
2009-02-03 20:25:00,1.60495,1.6056,1.6037,1.60385,755400000.0
2009-02-03 20:30:00,1.60385,1.60435,1.6032,1.60375,599800000.0
2009-02-03 20:35:00,1.60385,1.6045,1.603,1.6036,700200000.0
2009-02-03 20:40:00,1.6036,1.6045,1.60335,1.6044,859000000.0
2009-02-03 20:45:00,1.6044,1.60555,1.6044,1.60465,853400000.0
2009-02-03 20:50:00,1.6047,1.6047,1.6033,1.60365,854400000.0
2009-02-03 20:55:00,1.60365,1.6049,1.60325,1.60455,396600000.0
2009-02-03 21:00:00,1.6045,1.60565,1.6042,1.60425,511600000.0
2009-02-03 21:05:00,1.60435,1.6067,1.6043,1.60545,715200000.0
2009-02-03 21:10:00,1.60545,1.6062,1.60435,1.60605,945600000.0
2009-02-03 21:15:00,1.606,1.60775,1.6059,1.6061,1059000000.0
2009-02-03 21:20:00,1.6061,1.60655,1.60505,1.6059,972000000.0
2009-02-03 21:25:00,1.6059,1.60735,1.6059,1.6067,482800000.0
2009-02-03 21:30:00,1.60685,1.60755,1.6066,1.60715,605200000.0
2009-02-03 21:35:00,1.6072,1.60885,1.6066,1.6078,1017900000.0
2009-02-03 21:40:00,1.6079,1.6084,1.60395,1.60435,1091800000.0
2009-02-03 21:45:00,1.6043,1.605,1.6033,1.60435,883000000.0
2009-02-03 21:50:00,1.60445,1.6066,1.60445,1.6059,634300000.0
2009-02-03 21:55:00,1.6059,1.60715,1.604,1.60585,1058000000.0
2009-02-03 22:00:00,1.606,1.606,1.60465,1.60505,616600000.0
2009-02-03 22:05:00,1.6051,1.6066,1.6051,1.60575,633600000.0
2009-02-03 22:10:00,1.60575,1.6066,1.6053,1.6056,962200000.0
2009-02-03 22:15:00,1.60565,1.6063,1.6047,1.6047,677400000.0
2009-02-03 22:20:00,1.60485,1.6061,1.6047,1.60535,838200000.0
2009-02-03 22:25:00,1.6054,1.6072,1.6046,1.60485,1125900000.0
2009-02-03 22:30:00,1.6049,1.60625,1.6039,1.60455,905800000.0
2009-02-03 22:35:00,1.6048,1.60495,1.60355,1.6042,915600000.0
2009-02-03 22:40:00,1.60405,1.60465,1.60315,1.60395,653200000.0
2009-02-03 22:45:00,1.6039,1.6053,1.60365,1.604,874000000.0
2009-02-03 22:50:00,1.6043,1.60455,1.60325,1.60375,468200000.0
2009-02-03 22:55:00,1.60375,1.60445,1.6023,1.60445,749600000.0
2009-02-03 23:00:00,1.60455,1.60495,1.6036,1.6048,470400000.0
2009-02-03 23:05:00,1.60495,1.60555,1.6044,1.6052,380600000.0
2009-02-03 23:10:00,1.6052,1.6063,1.60495,1.60515,374400000.0
2009-02-03 23:15:00,1.60515,1.6067,1.6051,1.6064,323200000.0
2009-02-03 23:20:00,1.6064,1.6065,1.60485,1.60505,468400000.0
2009-02-03 23:25:00,1.60485,1.6051,1.60355,1.6038,323400000.0
2009-02-03 23:30:00,1.6038,1.6038,1.6033,1.6036,138600000.0
2009-02-03 23:35:00,1.6035,1.60415,1.6024,1.60295,367600000.0
2009-02-03 23:40:00,1.60285,1.60375,1.60235,1.6035,530100000.0
2009-02-03 23:45:00,1.6035,1.60355,1.6022,1.6026,371000000.0
2009-02-03 23:50:00,1.6026,1.60445,1.6023,1.6039,198000000.0
2009-02-03 23:55:00,1.60395,1.60415,1.60255,1.60285,551800000.0
2009-02-04 00:00:00,1.60235,1.60375,1.60235,1.60345,155600000.0
2009-02-04 00:05:00,1.6036,1.6043,1.60285,1.60285,107800000.0
2009-02-04 00:10:00,1.6027,1.604,1.60195,1.6029,197200000.0
2009-02-04 00:15:00,1.60295,1.6035,1.60285,1.60295,98400000.0
2009-02-04 00:20:00,1.60295,1.60355,1.6026,1.6035,361600000.0
2009-02-04 00:25:00,1.6038,1.60385,1.6035,1.6035,309000000.0
2009-02-04 00:30:00,1.6035,1.60405,1.6015,1.6033,390000000.0
2009-02-04 00:35:00,1.6032,1.60365,1.6026,1.60365,360400000.0
2009-02-04 00:40:00,1.60425,1.60445,1.6013,1.60195,728000000.0
2009-02-04 00:45:00,1.6019,1.603,1.601,1.60265,411600000.0
2009-02-04 00:50:00,1.60265,1.60325,1.60215,1.6024,260000000.0
2009-02-04 00:55:00,1.6023,1.6028,1.60205,1.60235,400000000.0
2009-02-04 01:00:00,1.60265,1.6032,1.60185,1.60295,320800000.0
2009-02-04 01:05:00,1.60295,1.60445,1.6026,1.6026,322400000.0
2009-02-04 01:10:00,1.6028,1.60335,1.6027,1.60285,222000000.0
2009-02-04 01:15:00,1.6016,1.60335,1.6014,1.60335,289800000.0
2009-02-04 01:20:00,1.60335,1.6047,1.6031,1.60465,429600000.0
2009-02-04 01:25:00,1.60465,1.606,1.60465,1.60525,492000000.0
2009-02-04 01:30:00,1.60525,1.60545,1.60465,1.60475,258400000.0
2009-02-04 01:35:00,1.60465,1.60465,1.6036,1.6041,306200000.0
2009-02-04 01:40:00,1.6041,1.60415,1.60285,1.60365,251000000.0
2009-02-04 01:45:00,1.6036,1.6037,1.6025,1.6027,166400000.0
2009-02-04 01:50:00,1.60275,1.60345,1.60265,1.60305,356000000.0
2009-02-04 01:55:00,1.6027,1.6035,1.60205,1.60335,270600000.0
2009-02-04 02:00:00,1.6035,1.60385,1.60225,1.60285,679800000.0
2009-02-04 02:05:00,1.60285,1.60285,1.6007,1.60255,598600000.0
2009-02-04 02:10:00,1.6025,1.6028,1.60115,1.60195,416000000.0
2009-02-04 02:15:00,1.6018,1.6028,1.6013,1.60235,678400000.0
2009-02-04 02:20:00,1.60215,1.60295,1.6011,1.60275,519200000.0
2009-02-04 02:25:00,1.60255,1.6037,1.60165,1.60345,327600000.0
2009-02-04 02:30:00,1.60345,1.6043,1.6024,1.60295,538600000.0
2009-02-04 02:35:00,1.60295,1.6033,1.601,1.60245,953800000.0
2009-02-04 02:40:00,1.60245,1.6043,1.6006,1.60135,947000000.0
2009-02-04 02:45:00,1.60135,1.602,1.6002,1.60155,658800000.0
2009-02-04 02:50:00,1.60165,1.6033,1.5996,1.60325,711200000.0
2009-02-04 02:55:00,1.6032,1.6036,1.6003,1.6005,884200000.0
2009-02-04 03:00:00,1.6004,1.6016,1.59915,1.60065,679200000.0
2009-02-04 03:05:00,1.6006,1.60155,1.60045,1.60115,567000000.0
2009-02-04 03:10:00,1.6015,1.6015,1.59985,1.6008,604800000.0
2009-02-04 03:15:00,1.6008,1.60245,1.6002,1.6007,875600000.0
2009-02-04 03:20:00,1.6008,1.602,1.60045,1.6007,1520800000.0
2009-02-04 03:25:00,1.6006,1.6016,1.59945,1.5996,985800000.0
2009-02-04 03:30:00,1.5997,1.6027,1.5996,1.60085,1041200000.0
2009-02-04 03:35:00,1.6008,1.6014,1.6003,1.6012,451400000.0
2009-02-04 03:40:00,1.60125,1.6013,1.60055,1.6013,377800000.0
2009-02-04 03:45:00,1.6013,1.6014,1.59855,1.5994,473200000.0
2009-02-04 03:50:00,1.59945,1.60015,1.599,1.59975,515200000.0
2009-02-04 03:55:00,1.5999,1.6019,1.5999,1.60185,444800000.0
2009-02-04 04:00:00,1.60165,1.60225,1.5996,1.59975,229000000.0
2009-02-04 04:05:00,1.5998,1.60095,1.5996,1.6004,188600000.0
2009-02-04 04:10:00,1.60035,1.603,1.59995,1.60195,266400000.0
2009-02-04 04:15:00,1.6018,1.60205,1.601,1.60165,269600000.0
2009-02-04 04:20:00,1.60165,1.60295,1.60105,1.60235,577400000.0
2009-02-04 04:25:00,1.6024,1.60245,1.60085,1.6018,390000000.0
2009-02-04 04:30:00,1.6017,1.6017,1.59985,1.60075,344400000.0
2009-02-04 04:35:00,1.6008,1.6012,1.5995,1.60095,370800000.0
2009-02-04 04:40:00,1.601,1.6012,1.59985,1.6008,313600000.0
2009-02-04 04:45:00,1.60085,1.6013,1.60065,1.60095,218800000.0
2009-02-04 04:50:00,1.60085,1.60295,1.6007,1.60255,560800000.0
2009-02-04 04:55:00,1.6025,1.60265,1.60095,1.60175,367200000.0
2009-02-04 05:00:00,1.6018,1.60265,1.6006,1.60155,358000000.0
2009-02-04 05:05:00,1.6015,1.6019,1.60085,1.60125,349800000.0
2009-02-04 05:10:00,1.6013,1.60195,1.6007,1.6007,235200000.0
2009-02-04 05:15:00,1.60075,1.6014,1.60045,1.6011,123200000.0
2009-02-04 05:20:00,1.60125,1.60145,1.5997,1.60085,384800000.0
2009-02-04 05:25:00,1.60085,1.602,1.6005,1.60115,599000000.0
2009-02-04 05:30:00,1.6012,1.6019,1.60115,1.6017,174000000.0
2009-02-04 05:35:00,1.6017,1.60205,1.60075,1.6017,382400000.0
2009-02-04 05:40:00,1.60175,1.60255,1.60045,1.60045,254200000.0
2009-02-04 05:45:00,1.6005,1.60065,1.5996,1.6003,97600000.0
2009-02-04 05:50:00,1.6002,1.6016,1.59985,1.6012,99200000.0
2009-02-04 05:55:00,1.60135,1.6022,1.60105,1.60145,112400000.0
2009-02-04 06:00:00,1.6015,1.60285,1.6015,1.60215,185000000.0
2009-02-04 06:05:00,1.6021,1.6021,1.6012,1.60175,160000000.0
2009-02-04 06:10:00,1.6018,1.6022,1.6015,1.6022,104800000.0
2009-02-04 06:15:00,1.6022,1.6022,1.60055,1.60065,175200000.0
2009-02-04 06:20:00,1.60055,1.60095,1.59985,1.6001,178800000.0
2009-02-04 06:25:00,1.6002,1.6008,1.6,1.6001,113200000.0
2009-02-04 06:30:00,1.60015,1.60055,1.5998,1.60055,198400000.0
2009-02-04 06:35:00,1.60045,1.6013,1.6004,1.601,277600000.0
2009-02-04 06:40:00,1.6011,1.6011,1.5998,1.6001,279200000.0
2009-02-04 06:45:00,1.60025,1.601,1.60025,1.6007,140200000.0
2009-02-04 06:50:00,1.60075,1.60195,1.60015,1.6016,318200000.0
2009-02-04 06:55:00,1.6016,1.60195,1.601,1.60175,348000000.0
2009-02-04 07:00:00,1.60175,1.60335,1.6008,1.6016,704200000.0
2009-02-04 07:05:00,1.6016,1.6023,1.6015,1.60215,419400000.0
2009-02-04 07:10:00,1.6021,1.6028,1.6017,1.6028,202200000.0
2009-02-04 07:15:00,1.60255,1.60295,1.602,1.60295,318000000.0
2009-02-04 07:20:00,1.60275,1.60355,1.6022,1.6026,249580000.0
2009-02-04 07:25:00,1.60245,1.6027,1.60105,1.60195,202400000.0
2009-02-04 07:30:00,1.60195,1.60245,1.601,1.6011,256000000.0
2009-02-04 07:35:00,1.60115,1.60185,1.6008,1.60145,260800000.0
2009-02-04 07:40:00,1.60145,1.6029,1.60145,1.60235,384400000.0
2009-02-04 07:45:00,1.6023,1.60365,1.6023,1.6034,505200000.0
2009-02-04 07:50:00,1.6031,1.60415,1.60255,1.6028,734000000.0
2009-02-04 07:55:00,1.6028,1.60355,1.60225,1.60225,519200000.0
2009-02-04 08:00:00,1.6023,1.60375,1.60225,1.6036,436800000.0
2009-02-04 08:05:00,1.6036,1.60395,1.60255,1.60275,317200000.0
2009-02-04 08:10:00,1.6028,1.6028,1.6007,1.60095,271600000.0
2009-02-04 08:15:00,1.60085,1.6023,1.6004,1.6009,719800000.0
2009-02-04 08:20:00,1.6009,1.60125,1.59945,1.60085,682800000.0
2009-02-04 08:25:00,1.60085,1.60145,1.60045,1.6014,661400000.0
2009-02-04 08:30:00,1.6012,1.60395,1.6012,1.6038,878600000.0
2009-02-04 08:35:00,1.604,1.6045,1.60275,1.6037,1228400000.0
2009-02-04 08:40:00,1.60375,1.6043,1.6028,1.60325,672400000.0
2009-02-04 08:45:00,1.60315,1.6043,1.60275,1.6029,437800000.0
2009-02-04 08:50:00,1.60285,1.6045,1.6019,1.60325,552800000.0
2009-02-04 08:55:00,1.60325,1.60885,1.60325,1.6072,858000000.0
2009-02-04 09:00:00,1.6072,1.609,1.6066,1.60665,796200000.0
2009-02-04 09:05:00,1.6066,1.60675,1.60305,1.60365,602200000.0
2009-02-04 09:10:00,1.6036,1.6072,1.6032,1.60705,791200000.0
2009-02-04 09:15:00,1.60715,1.60715,1.604,1.6049,526800000.0
2009-02-04 09:20:00,1.60495,1.60735,1.6047,1.6073,644200000.0
2009-02-04 09:25:00,1.6071,1.6103,1.6055,1.61025,1000900000.0
2009-02-04 09:30:00,1.61015,1.61025,1.6072,1.60845,1151600000.0
2009-02-04 09:35:00,1.6085,1.60945,1.60775,1.60895,1233200000.0
2009-02-04 09:40:00,1.609,1.60995,1.6064,1.60665,944400000.0
2009-02-04 09:45:00,1.6067,1.60915,1.6066,1.60875,697800000.0
2009-02-04 09:50:00,1.6087,1.6102,1.6082,1.6102,912000000.0
2009-02-04 09:55:00,1.61025,1.61165,1.60695,1.60765,865200000.0
2009-02-04 10:00:00,1.608,1.6096,1.6076,1.6079,1009600000.0
2009-02-04 10:05:00,1.6079,1.60895,1.60665,1.6071,873200000.0
2009-02-04 10:10:00,1.6071,1.60845,1.6066,1.607,553600000.0
2009-02-04 10:15:00,1.60715,1.61,1.6071,1.6091,724400000.0
2009-02-04 10:20:00,1.60915,1.6096,1.60805,1.60865,810400000.0
2009-02-04 10:25:00,1.6086,1.61,1.60765,1.60985,746400000.0
2009-02-04 10:30:00,1.60985,1.61035,1.6079,1.6086,891000000.0
2009-02-04 10:35:00,1.6086,1.6088,1.6073,1.60745,789600000.0
2009-02-04 10:40:00,1.60745,1.6075,1.60555,1.60575,855200000.0
2009-02-04 10:45:00,1.60575,1.6074,1.6055,1.6066,838200000.0
2009-02-04 10:50:00,1.60655,1.6071,1.6044,1.60555,957000000.0
2009-02-04 10:55:00,1.60535,1.6062,1.60375,1.6062,981400000.0
2009-02-04 11:00:00,1.6071,1.6071,1.6037,1.60485,1262600000.0
2009-02-04 11:05:00,1.60495,1.6052,1.604,1.6048,911000000.0
2009-02-04 11:10:00,1.6048,1.6074,1.60435,1.6066,1097400000.0
2009-02-04 11:15:00,1.6065,1.6069,1.6043,1.60445,1094600000.0
2009-02-04 11:20:00,1.6044,1.60555,1.6027,1.60365,1095800000.0
2009-02-04 11:25:00,1.60355,1.6045,1.6032,1.60325,928000000.0
2009-02-04 11:30:00,1.60315,1.6037,1.6017,1.6018,829000000.0
2009-02-04 11:35:00,1.60175,1.604,1.60125,1.60325,957200000.0
2009-02-04 11:40:00,1.60325,1.6036,1.60255,1.60275,1168000000.0
2009-02-04 11:45:00,1.60285,1.6039,1.6026,1.60375,1076400000.0
2009-02-04 11:50:00,1.6039,1.6039,1.6012,1.60195,852800000.0
2009-02-04 11:55:00,1.60195,1.6036,1.6007,1.60115,970600000.0
2009-02-04 12:00:00,1.60115,1.60215,1.60025,1.6018,694600000.0
2009-02-04 12:05:00,1.6018,1.6021,1.60095,1.60145,1213200000.0
2009-02-04 12:10:00,1.60155,1.60325,1.60035,1.60295,1233600000.0
2009-02-04 12:15:00,1.6027,1.6028,1.60095,1.6025,766600000.0
2009-02-04 12:20:00,1.6026,1.604,1.5985,1.6017,1208000000.0
2009-02-04 12:25:00,1.6017,1.60185,1.60065,1.601,1144200000.0
2009-02-04 12:30:00,1.60105,1.60105,1.5999,1.60025,651400000.0
2009-02-04 12:35:00,1.60025,1.6034,1.60015,1.60145,841800000.0
2009-02-04 12:40:00,1.60155,1.60165,1.6008,1.601,335400000.0
2009-02-04 12:45:00,1.60095,1.60095,1.5988,1.60015,1049600000.0
2009-02-04 12:50:00,1.60025,1.60095,1.59865,1.60015,1471000000.0
2009-02-04 12:55:00,1.60015,1.60095,1.5979,1.59925,1306600000.0
2009-02-04 13:00:00,1.59925,1.59945,1.5961,1.597,1048200000.0
2009-02-04 13:05:00,1.5969,1.5982,1.5966,1.597,1037400000.0
2009-02-04 13:10:00,1.59705,1.5974,1.5928,1.59405,1227200000.0
2009-02-04 13:15:00,1.59405,1.59555,1.59215,1.5947,1146200000.0
2009-02-04 13:20:00,1.59445,1.59445,1.5927,1.59335,851200000.0
2009-02-04 13:25:00,1.5935,1.59465,1.59245,1.59315,869600000.0
2009-02-04 13:30:00,1.5931,1.5933,1.5912,1.59255,1015600000.0
2009-02-04 13:35:00,1.59255,1.5946,1.5917,1.5941,1065800000.0
2009-02-04 13:40:00,1.59405,1.5943,1.59215,1.59305,993600000.0
2009-02-04 13:45:00,1.5931,1.59465,1.5921,1.594,1026600000.0
2009-02-04 13:50:00,1.59395,1.595,1.59105,1.5923,1365800000.0
2009-02-04 13:55:00,1.59235,1.5939,1.5922,1.59315,1108000000.0
2009-02-04 14:00:00,1.59315,1.5944,1.59225,1.59265,1208600000.0
2009-02-04 14:05:00,1.5927,1.5931,1.59115,1.59285,793600000.0
2009-02-04 14:10:00,1.59295,1.59355,1.5923,1.59315,1059200000.0
2009-02-04 14:15:00,1.5932,1.5933,1.59185,1.5922,951400000.0
2009-02-04 14:20:00,1.59215,1.59215,1.5912,1.59155,899000000.0
2009-02-04 14:25:00,1.5915,1.5917,1.58975,1.5902,1239400000.0
2009-02-04 14:30:00,1.5902,1.59055,1.5885,1.59,1148000000.0
2009-02-04 14:35:00,1.59005,1.59305,1.59005,1.5923,996600000.0
2009-02-04 14:40:00,1.5924,1.59425,1.592,1.59415,1118200000.0
2009-02-04 14:45:00,1.59425,1.595,1.59235,1.5941,1253600000.0
2009-02-04 14:50:00,1.59395,1.5942,1.59235,1.59345,1196200000.0
2009-02-04 14:55:00,1.59355,1.59425,1.59215,1.5922,1147800000.0
2009-02-04 15:00:00,1.59215,1.59365,1.59115,1.59135,1061200000.0
2009-02-04 15:05:00,1.59135,1.59275,1.5912,1.5924,1379400000.0
2009-02-04 15:10:00,1.5924,1.59335,1.59145,1.59225,1331800000.0
2009-02-04 15:15:00,1.59215,1.59465,1.59215,1.5927,1573200000.0
2009-02-04 15:20:00,1.59255,1.59575,1.59235,1.595,1542800000.0
2009-02-04 15:25:00,1.59495,1.5967,1.5943,1.59455,1644200000.0
2009-02-04 15:30:00,1.59425,1.595,1.5926,1.59285,1307800000.0
2009-02-04 15:35:00,1.59285,1.59285,1.58955,1.5897,1707600000.0
2009-02-04 15:40:00,1.5899,1.5905,1.5881,1.5882,1556600000.0
2009-02-04 15:45:00,1.58825,1.58865,1.58625,1.58675,1194200000.0
2009-02-04 15:50:00,1.58685,1.5877,1.5854,1.58575,1575200000.0
2009-02-04 15:55:00,1.5858,1.5879,1.58495,1.585,1465400000.0
2009-02-04 16:00:00,1.585,1.58705,1.58475,1.58625,1373800000.0
2009-02-04 16:05:00,1.5862,1.58725,1.5845,1.5853,1280600000.0
2009-02-04 16:10:00,1.58545,1.58575,1.5829,1.58325,1359900000.0
2009-02-04 16:15:00,1.5831,1.5849,1.58295,1.58405,1225200000.0
2009-02-04 16:20:00,1.58405,1.5851,1.58325,1.5848,1264000000.0
2009-02-04 16:25:00,1.58485,1.5851,1.58295,1.58295,897000000.0
2009-02-04 16:30:00,1.5832,1.58445,1.58285,1.58325,1323200000.0
2009-02-04 16:35:00,1.5835,1.5835,1.58055,1.5806,1392400000.0
2009-02-04 16:40:00,1.5806,1.58125,1.579,1.57905,1224200000.0
2009-02-04 16:45:00,1.5793,1.57965,1.5774,1.57815,1281640000.0
2009-02-04 16:50:00,1.57805,1.58075,1.5779,1.58045,1176800000.0
2009-02-04 16:55:00,1.5806,1.5837,1.58,1.58215,1584600000.0
2009-02-04 17:00:00,1.58235,1.5834,1.5805,1.58265,1489800000.0
2009-02-04 17:05:00,1.58275,1.5834,1.58145,1.58225,1569200000.0
2009-02-04 17:10:00,1.58235,1.58295,1.5808,1.58165,1477800000.0
2009-02-04 17:15:00,1.5817,1.5825,1.5799,1.5802,1536600000.0
2009-02-04 17:20:00,1.58015,1.5805,1.5783,1.5787,1467200000.0
2009-02-04 17:25:00,1.5788,1.58055,1.5787,1.57985,1315000000.0
2009-02-04 17:30:00,1.57985,1.5813,1.5787,1.5797,1402400000.0
2009-02-04 17:35:00,1.57975,1.58075,1.5791,1.5799,1383800000.0
2009-02-04 17:40:00,1.5799,1.5815,1.5795,1.58025,1149400000.0
2009-02-04 17:45:00,1.58035,1.5812,1.57925,1.57935,1110400000.0
2009-02-04 17:50:00,1.57925,1.58015,1.5791,1.58005,1067800000.0
2009-02-04 17:55:00,1.58005,1.5817,1.57935,1.5808,1312200000.0
2009-02-04 18:00:00,1.58065,1.5815,1.5796,1.5804,1505400000.0
2009-02-04 18:05:00,1.5801,1.58055,1.57825,1.5785,1411600000.0
2009-02-04 18:10:00,1.57845,1.57845,1.576,1.57695,1489400000.0
2009-02-04 18:15:00,1.5769,1.5796,1.5769,1.5785,1491400000.0
2009-02-04 18:20:00,1.57855,1.5794,1.57615,1.5768,1048200000.0
2009-02-04 18:25:00,1.5769,1.5779,1.5768,1.57765,1079800000.0
2009-02-04 18:30:00,1.57695,1.5779,1.57615,1.5776,1136200000.0
2009-02-04 18:35:00,1.57765,1.5779,1.5764,1.57715,1182400000.0
2009-02-04 18:40:00,1.5771,1.57785,1.5763,1.5766,1196800000.0
2009-02-04 18:45:00,1.57665,1.5771,1.57495,1.577,1099400000.0
2009-02-04 18:50:00,1.57715,1.57795,1.5767,1.57735,976800000.0
2009-02-04 18:55:00,1.57745,1.5781,1.5762,1.577,1085600000.0
2009-02-04 19:00:00,1.5769,1.5771,1.57565,1.5767,1004200000.0
2009-02-04 19:05:00,1.57665,1.5776,1.5759,1.5768,894200000.0
2009-02-04 19:10:00,1.5768,1.57875,1.57645,1.57845,825400000.0
2009-02-04 19:15:00,1.5783,1.57895,1.57785,1.57875,833200000.0
2009-02-04 19:20:00,1.5788,1.57905,1.57805,1.57825,942400000.0
2009-02-04 19:25:00,1.5783,1.57935,1.57815,1.5786,1033400000.0
2009-02-04 19:30:00,1.5786,1.5793,1.57825,1.57855,831600000.0
2009-02-04 19:35:00,1.57845,1.579,1.5783,1.57895,262800000.0
2009-02-04 19:40:00,1.579,1.57935,1.5784,1.57875,533600000.0
2009-02-04 19:45:00,1.57875,1.57875,1.5766,1.577,788600000.0
2009-02-04 19:50:00,1.577,1.5783,1.577,1.57715,766000000.0
2009-02-04 19:55:00,1.5773,1.5779,1.57675,1.577,900800000.0
2009-02-04 20:00:00,1.5769,1.57775,1.5763,1.577,800800000.0
2009-02-04 20:05:00,1.57705,1.57735,1.57635,1.57665,645400000.0
2009-02-04 20:10:00,1.57675,1.57705,1.57605,1.57705,568200000.0
2009-02-04 20:15:00,1.5771,1.5778,1.57675,1.577,642800000.0
2009-02-04 20:20:00,1.5769,1.5776,1.57665,1.57725,462400000.0
2009-02-04 20:25:00,1.57725,1.5784,1.5769,1.5777,684800000.0
2009-02-04 20:30:00,1.5777,1.5785,1.577,1.57795,742000000.0
2009-02-04 20:35:00,1.57785,1.57825,1.5771,1.5775,828800000.0
2009-02-04 20:40:00,1.57775,1.57915,1.57725,1.57825,1393400000.0
2009-02-04 20:45:00,1.57835,1.58095,1.5782,1.58055,1336400000.0
2009-02-04 20:50:00,1.5806,1.58165,1.57905,1.5799,1274200000.0
2009-02-04 20:55:00,1.5799,1.5815,1.57965,1.58135,1107800000.0
2009-02-04 21:00:00,1.58135,1.58185,1.58005,1.58055,1055400000.0
2009-02-04 21:05:00,1.58035,1.58175,1.57995,1.5813,1027000000.0
2009-02-04 21:10:00,1.58135,1.5828,1.5811,1.58235,950000000.0
2009-02-04 21:15:00,1.58235,1.58265,1.58175,1.5823,812200000.0
2009-02-04 21:20:00,1.5825,1.5845,1.58115,1.58445,1109800000.0
2009-02-04 21:25:00,1.5844,1.5857,1.5838,1.58525,1376600001.0
2009-02-04 21:30:00,1.5851,1.5855,1.58375,1.58375,870000000.0
2009-02-04 21:35:00,1.58375,1.58455,1.58285,1.5843,1262600000.0
2009-02-04 21:40:00,1.58415,1.58465,1.58335,1.58465,1293600000.0
2009-02-04 21:45:00,1.58475,1.5855,1.5839,1.5851,960200000.0
2009-02-04 21:50:00,1.58485,1.58535,1.5844,1.585,646600000.0
2009-02-04 21:55:00,1.5849,1.5857,1.5822,1.5831,1154800000.0
2009-02-04 22:00:00,1.5831,1.5843,1.5828,1.5833,957000000.0
2009-02-04 22:05:00,1.5833,1.5846,1.5832,1.58395,902800000.0
2009-02-04 22:10:00,1.58405,1.5857,1.58365,1.58565,661400000.0
2009-02-04 22:15:00,1.5856,1.5857,1.5839,1.58405,662800000.0
2009-02-04 22:20:00,1.584,1.58465,1.5833,1.5844,572000000.0
2009-02-04 22:25:00,1.5843,1.58555,1.5835,1.58355,572000000.0
2009-02-04 22:30:00,1.5835,1.58425,1.5834,1.5835,519200000.0
2009-02-04 22:35:00,1.5835,1.5842,1.58265,1.58285,562000000.0
2009-02-04 22:40:00,1.5829,1.58335,1.58245,1.58285,353200000.0
2009-02-04 22:45:00,1.583,1.58445,1.5826,1.58305,609800000.0
2009-02-04 22:50:00,1.58305,1.58435,1.58305,1.58415,322000000.0
2009-02-04 22:55:00,1.58405,1.58455,1.58225,1.5829,442600000.0
2009-02-04 23:00:00,1.5828,1.5838,1.58245,1.5828,396400000.0
2009-02-04 23:05:00,1.5829,1.5834,1.5823,1.5831,162000000.0
2009-02-04 23:10:00,1.58305,1.58305,1.5811,1.5814,288200000.0
2009-02-04 23:15:00,1.5816,1.5821,1.58065,1.5808,291600000.0
2009-02-04 23:20:00,1.5808,1.5822,1.58075,1.58185,261000000.0
2009-02-04 23:25:00,1.5816,1.5823,1.5808,1.5819,354000000.0
2009-02-04 23:30:00,1.58215,1.58275,1.58215,1.58275,115200000.0
2009-02-04 23:35:00,1.5826,1.58345,1.5822,1.5825,263000000.0
2009-02-04 23:40:00,1.58245,1.5834,1.5822,1.58305,412000000.0
2009-02-04 23:45:00,1.58305,1.58435,1.58235,1.5837,517200000.0
2009-02-04 23:50:00,1.5837,1.58445,1.5834,1.58395,379200000.0
2009-02-04 23:55:00,1.58395,1.58415,1.5826,1.58295,494000000.0
2009-02-05 00:00:00,1.58275,1.5841,1.5825,1.58325,230600000.0
2009-02-05 00:05:00,1.58325,1.58375,1.5827,1.58355,172600000.0
2009-02-05 00:10:00,1.58345,1.5835,1.5812,1.58275,377400000.0
2009-02-05 00:15:00,1.58275,1.5829,1.5816,1.5825,217000000.0
2009-02-05 00:20:00,1.5823,1.5842,1.58215,1.5837,291800000.0
2009-02-05 00:25:00,1.58365,1.5843,1.58365,1.58375,110000000.0
2009-02-05 00:30:00,1.58375,1.58445,1.58315,1.58335,243000000.0
2009-02-05 00:35:00,1.58345,1.5841,1.5831,1.5832,294200000.0
2009-02-05 00:40:00,1.5833,1.5836,1.58265,1.58285,227200000.0
2009-02-05 00:45:00,1.58285,1.58285,1.58205,1.58225,362600000.0
2009-02-05 00:50:00,1.5822,1.5828,1.57915,1.57955,656800000.0
2009-02-05 00:55:00,1.5809,1.5817,1.57935,1.5814,608200000.0
2009-02-05 01:00:00,1.5814,1.5819,1.5811,1.5815,223200000.0
2009-02-05 01:05:00,1.58155,1.5826,1.5807,1.5826,325600000.0
2009-02-05 01:10:00,1.5818,1.5823,1.58165,1.582,201600000.0
2009-02-05 01:15:00,1.58205,1.58285,1.58205,1.58275,324000000.0
2009-02-05 01:20:00,1.58285,1.5835,1.5828,1.5832,451600000.0
2009-02-05 01:25:00,1.58325,1.58345,1.58275,1.58285,360400000.0
2009-02-05 01:30:00,1.58285,1.5842,1.5826,1.5837,288800000.0
2009-02-05 01:35:00,1.5837,1.5838,1.58235,1.58255,287600000.0
2009-02-05 01:40:00,1.58255,1.583,1.58235,1.58245,157600000.0
2009-02-05 01:45:00,1.5824,1.58295,1.58185,1.58265,284800000.0
2009-02-05 01:50:00,1.58265,1.5831,1.58175,1.58185,272800000.0
2009-02-05 01:55:00,1.5816,1.5827,1.5816,1.58195,458200000.0
2009-02-05 02:00:00,1.582,1.58395,1.5817,1.5838,356400000.0
2009-02-05 02:05:00,1.58375,1.5838,1.5821,1.58305,435000000.0
2009-02-05 02:10:00,1.5832,1.5832,1.58115,1.5818,696600000.0
2009-02-05 02:15:00,1.58185,1.58235,1.58125,1.5817,648000000.0
2009-02-05 02:20:00,1.5817,1.5825,1.58135,1.58145,600200000.0
2009-02-05 02:25:00,1.58145,1.58355,1.58015,1.58355,801200000.0
2009-02-05 02:30:00,1.58365,1.58365,1.58105,1.58265,649600000.0
2009-02-05 02:35:00,1.58265,1.58295,1.5796,1.5802,865600000.0
2009-02-05 02:40:00,1.5802,1.5809,1.5776,1.5809,833400000.0
2009-02-05 02:45:00,1.58085,1.5821,1.5803,1.58065,416400000.0
2009-02-05 02:50:00,1.58075,1.58075,1.5765,1.5779,822800000.0
2009-02-05 02:55:00,1.57815,1.5806,1.5776,1.579,1096800000.0
2009-02-05 03:00:00,1.57905,1.57935,1.5775,1.5791,739600000.0
2009-02-05 03:05:00,1.57905,1.5814,1.5787,1.58115,625600000.0
2009-02-05 03:10:00,1.5812,1.58175,1.58035,1.581,557200000.0
2009-02-05 03:15:00,1.58095,1.58275,1.58095,1.58155,557600000.0
2009-02-05 03:20:00,1.5816,1.58255,1.58115,1.5816,417200000.0
2009-02-05 03:25:00,1.5817,1.58215,1.58095,1.58135,346800000.0
2009-02-05 03:30:00,1.58125,1.58235,1.58095,1.5819,329200000.0
2009-02-05 03:35:00,1.58185,1.58225,1.5811,1.582,409400000.0
2009-02-05 03:40:00,1.58205,1.5821,1.58095,1.58155,347800000.0
2009-02-05 03:45:00,1.5816,1.5824,1.5809,1.58195,388400000.0
2009-02-05 03:50:00,1.582,1.5834,1.58185,1.58245,392800000.0
2009-02-05 03:55:00,1.58225,1.58225,1.58115,1.58145,440800000.0
2009-02-05 04:00:00,1.5814,1.58235,1.58135,1.5816,366400000.0
2009-02-05 04:05:00,1.5816,1.5821,1.58105,1.582,106000000.0
2009-02-05 04:10:00,1.58195,1.58255,1.5813,1.5813,172000000.0
2009-02-05 04:15:00,1.5824,1.5826,1.58115,1.58115,325600000.0
2009-02-05 04:20:00,1.5812,1.5817,1.58105,1.5817,226400000.0
2009-02-05 04:25:00,1.58175,1.58195,1.5807,1.5814,425800000.0
2009-02-05 04:30:00,1.58135,1.5814,1.5807,1.5807,342800000.0
2009-02-05 04:35:00,1.58065,1.58275,1.58035,1.5822,504400000.0
2009-02-05 04:40:00,1.58225,1.5827,1.5812,1.5812,256200000.0
2009-02-05 04:45:00,1.58115,1.58195,1.5811,1.58145,151800000.0
2009-02-05 04:50:00,1.58145,1.582,1.5814,1.5814,116800000.0
2009-02-05 04:55:00,1.58145,1.58315,1.58145,1.58175,409700000.0
2009-02-05 05:00:00,1.5817,1.5821,1.5817,1.5818,422400000.0
2009-02-05 05:05:00,1.58175,1.5821,1.58145,1.58185,292800000.0
2009-02-05 05:10:00,1.58185,1.58215,1.58155,1.5819,290400000.0
2009-02-05 05:15:00,1.582,1.58205,1.5812,1.5814,161400000.0
2009-02-05 05:20:00,1.5813,1.5821,1.5813,1.582,107200000.0
2009-02-05 05:25:00,1.5822,1.5823,1.58175,1.582,111600000.0
2009-02-05 05:30:00,1.5821,1.5833,1.5819,1.58315,580200000.0
2009-02-05 05:35:00,1.58315,1.5839,1.5822,1.5824,653140000.0
2009-02-05 05:40:00,1.5823,1.58375,1.58225,1.583,526200000.0
2009-02-05 05:45:00,1.58295,1.58525,1.58285,1.5849,463800000.0
2009-02-05 05:50:00,1.58485,1.5849,1.58285,1.5833,555800000.0
2009-02-05 05:55:00,1.5834,1.58405,1.5826,1.58305,385200000.0
2009-02-05 06:00:00,1.5831,1.5838,1.58205,1.58205,176400000.0
2009-02-05 06:05:00,1.5819,1.5828,1.5818,1.58275,242000000.0
2009-02-05 06:10:00,1.5828,1.5832,1.58265,1.583,184800000.0
2009-02-05 06:15:00,1.58305,1.5835,1.58115,1.58125,528000000.0
2009-02-05 06:20:00,1.58125,1.5823,1.58125,1.58215,467600000.0
2009-02-05 06:25:00,1.5824,1.58285,1.58175,1.5826,405600000.0
2009-02-05 06:30:00,1.58255,1.58295,1.58215,1.5822,412000000.0
2009-02-05 06:35:00,1.58245,1.5829,1.58095,1.5816,454600000.0
2009-02-05 06:40:00,1.58155,1.5821,1.5809,1.58135,498000000.0
2009-02-05 06:45:00,1.5812,1.58235,1.5811,1.58165,281400000.0
2009-02-05 06:50:00,1.5817,1.5823,1.58165,1.58205,183600000.0
2009-02-05 06:55:00,1.5821,1.58345,1.5815,1.58175,360000000.0
2009-02-05 07:00:00,1.5818,1.5819,1.58145,1.58145,237600000.0
2009-02-05 07:05:00,1.5815,1.5821,1.58135,1.5821,206800000.0
2009-02-05 07:10:00,1.5821,1.58265,1.58205,1.58205,362400000.0
2009-02-05 07:15:00,1.5821,1.5825,1.5809,1.58205,665600000.0
2009-02-05 07:20:00,1.58205,1.58325,1.58205,1.5828,543600000.0
2009-02-05 07:25:00,1.58285,1.58285,1.5821,1.58285,446400000.0
2009-02-05 07:30:00,1.5828,1.58315,1.58195,1.5831,340000000.0
2009-02-05 07:35:00,1.58315,1.5834,1.5827,1.5827,234000000.0
2009-02-05 07:40:00,1.5827,1.58315,1.58245,1.5825,370400000.0
2009-02-05 07:45:00,1.5825,1.58285,1.58185,1.5827,534600000.0
2009-02-05 07:50:00,1.58265,1.58375,1.5825,1.58275,581200000.0
2009-02-05 07:55:00,1.58285,1.583,1.5822,1.5826,286000000.0
2009-02-05 08:00:00,1.5826,1.58295,1.58035,1.5817,496600000.0
2009-02-05 08:05:00,1.5817,1.5822,1.5808,1.58165,493200000.0
2009-02-05 08:10:00,1.5818,1.58225,1.58085,1.58145,372000000.0
2009-02-05 08:15:00,1.58135,1.582,1.58105,1.582,270400000.0
2009-02-05 08:20:00,1.582,1.58205,1.5814,1.5815,523200000.0
2009-02-05 08:25:00,1.5815,1.5817,1.5808,1.58085,459200000.0
2009-02-05 08:30:00,1.5809,1.5818,1.57985,1.58085,406400000.0
2009-02-05 08:35:00,1.5808,1.58105,1.57985,1.57995,422200000.0
2009-02-05 08:40:00,1.58015,1.58065,1.57825,1.57975,655400000.0
2009-02-05 08:45:00,1.5798,1.5824,1.5798,1.5818,162600000.0
2009-02-05 08:50:00,1.5817,1.58345,1.5815,1.5828,354800000.0
2009-02-05 08:55:00,1.5828,1.5828,1.5819,1.58215,270600000.0
2009-02-05 09:00:00,1.5822,1.5832,1.58105,1.58225,844000000.0
2009-02-05 09:05:00,1.5823,1.5848,1.58155,1.58365,926900000.0
2009-02-05 09:10:00,1.58375,1.5847,1.5817,1.5844,926400000.0
2009-02-05 09:15:00,1.58445,1.58565,1.5838,1.58515,961100000.0
2009-02-05 09:20:00,1.58535,1.5864,1.58305,1.58455,935600000.0
2009-02-05 09:25:00,1.58455,1.58645,1.5827,1.5845,1077800000.0
2009-02-05 09:30:00,1.58455,1.5852,1.584,1.5851,577000000.0
2009-02-05 09:35:00,1.5851,1.587,1.5842,1.5863,1141800000.0
2009-02-05 09:40:00,1.58625,1.5871,1.5837,1.5858,930400000.0
2009-02-05 09:45:00,1.5855,1.58715,1.58515,1.58555,796400000.0
2009-02-05 09:50:00,1.58555,1.58905,1.58475,1.58745,865600000.0
2009-02-05 09:55:00,1.5875,1.5883,1.5858,1.58805,1300800000.0
2009-02-05 10:00:00,1.58805,1.58875,1.58645,1.58765,794200000.0
2009-02-05 10:05:00,1.5876,1.58805,1.58495,1.58545,1036400000.0
2009-02-05 10:10:00,1.5853,1.5865,1.5841,1.58555,1282400000.0
2009-02-05 10:15:00,1.5856,1.58635,1.58255,1.58495,1311800000.0
2009-02-05 10:20:00,1.58485,1.58635,1.58465,1.58525,1206200000.0
2009-02-05 10:25:00,1.5853,1.5865,1.58365,1.58605,1023400000.0
2009-02-05 10:30:00,1.5862,1.5866,1.58385,1.58405,872800000.0
2009-02-05 10:35:00,1.58415,1.5845,1.5831,1.58315,596400000.0
2009-02-05 10:40:00,1.5833,1.5851,1.58325,1.58385,640600000.0
2009-02-05 10:45:00,1.58385,1.58555,1.58355,1.58505,666000000.0
2009-02-05 10:50:00,1.5851,1.5852,1.58175,1.58195,538000000.0
2009-02-05 10:55:00,1.582,1.58365,1.5815,1.5834,914600000.0
2009-02-05 11:00:00,1.5833,1.5839,1.5822,1.5828,774400000.0
2009-02-05 11:05:00,1.58275,1.5837,1.58,1.58065,818400000.0
2009-02-05 11:10:00,1.5807,1.58235,1.57915,1.58,920800000.0
2009-02-05 11:15:00,1.57995,1.5807,1.5778,1.57815,868600000.0
2009-02-05 11:20:00,1.5782,1.57905,1.57385,1.5743,1180800000.0
2009-02-05 11:25:00,1.57435,1.5745,1.5714,1.5739,1179600000.0
2009-02-05 11:30:00,1.57405,1.5762,1.57345,1.57515,1146000000.0
2009-02-05 11:35:00,1.5751,1.5797,1.5751,1.57775,983200000.0
2009-02-05 11:40:00,1.57775,1.57985,1.57745,1.57755,868200000.0
2009-02-05 11:45:00,1.57765,1.57895,1.5772,1.5781,572400000.0
2009-02-05 11:50:00,1.5781,1.58065,1.57765,1.57965,584000000.0
2009-02-05 11:55:00,1.5797,1.58035,1.5794,1.5798,873600000.0
2009-02-05 12:00:00,1.5798,1.58205,1.57875,1.5801,626800000.0
2009-02-05 12:05:00,1.5803,1.58175,1.58025,1.58055,675400000.0
2009-02-05 12:10:00,1.5805,1.5814,1.57985,1.58015,834200000.0
2009-02-05 12:15:00,1.58005,1.58245,1.57995,1.5812,913600000.0
2009-02-05 12:20:00,1.58125,1.5823,1.58005,1.58085,883000000.0
2009-02-05 12:25:00,1.5809,1.5815,1.57895,1.57985,696400000.0
2009-02-05 12:30:00,1.5799,1.58185,1.5794,1.58145,1108400000.0
2009-02-05 12:35:00,1.58145,1.58235,1.581,1.58155,1116000000.0
2009-02-05 12:40:00,1.58165,1.58195,1.58055,1.58155,663400000.0
2009-02-05 12:45:00,1.58155,1.5816,1.5796,1.5801,1065400000.0
2009-02-05 12:50:00,1.5801,1.58065,1.5796,1.57995,653800000.0
2009-02-05 12:55:00,1.5798,1.5811,1.5787,1.57935,692200000.0
2009-02-05 13:00:00,1.5793,1.57975,1.578,1.5785,863400000.0
2009-02-05 13:05:00,1.57845,1.58025,1.5784,1.5795,614800000.0
2009-02-05 13:10:00,1.5795,1.5797,1.57805,1.57885,521200000.0
2009-02-05 13:15:00,1.57875,1.5801,1.5785,1.57925,617800000.0
2009-02-05 13:20:00,1.57925,1.5799,1.57875,1.57905,586600000.0
2009-02-05 13:25:00,1.5791,1.5832,1.5791,1.5832,1151600000.0
2009-02-05 13:30:00,1.58325,1.58485,1.58295,1.584,903000000.0
2009-02-05 13:35:00,1.58385,1.58385,1.5801,1.5804,692400000.0
2009-02-05 13:40:00,1.58045,1.58285,1.5796,1.5803,724800000.0
2009-02-05 13:45:00,1.5803,1.58145,1.58,1.5805,591000000.0
2009-02-05 13:50:00,1.5805,1.58125,1.57975,1.57995,381200000.0
2009-02-05 13:55:00,1.5799,1.581,1.57935,1.58035,978800000.0
2009-02-05 14:00:00,1.58035,1.5833,1.57995,1.5818,1263800000.0
2009-02-05 14:05:00,1.5818,1.58385,1.58165,1.58235,1201800000.0
2009-02-05 14:10:00,1.58235,1.5828,1.5797,1.58005,930600000.0
2009-02-05 14:15:00,1.5802,1.5817,1.5788,1.57895,679900000.0
2009-02-05 14:20:00,1.57855,1.5796,1.57795,1.5795,1022400000.0
2009-02-05 14:25:00,1.5795,1.58065,1.578,1.57965,823600000.0
2009-02-05 14:30:00,1.57965,1.58205,1.5794,1.582,818200000.0
2009-02-05 14:35:00,1.5819,1.5822,1.58065,1.58195,806200000.0
2009-02-05 14:40:00,1.58215,1.5827,1.57945,1.58,894200000.0
2009-02-05 14:45:00,1.5801,1.5817,1.5789,1.5814,1151000000.0
2009-02-05 14:50:00,1.5814,1.5825,1.5811,1.58175,1569000000.0
2009-02-05 14:55:00,1.58185,1.5831,1.581,1.58125,1197400000.0
2009-02-05 15:00:00,1.58105,1.5829,1.5806,1.58075,1496000000.0
2009-02-05 15:05:00,1.5808,1.58205,1.58045,1.5815,1025000000.0
2009-02-05 15:10:00,1.5814,1.58175,1.58025,1.58025,1213000000.0
2009-02-05 15:15:00,1.57965,1.5822,1.5796,1.58035,1127000000.0
2009-02-05 15:20:00,1.58035,1.58065,1.57825,1.5798,921000000.0
2009-02-05 15:25:00,1.5798,1.57985,1.5757,1.5762,1167600000.0
2009-02-05 15:30:00,1.5763,1.5779,1.5739,1.57565,1057800000.0
2009-02-05 15:35:00,1.5752,1.5766,1.57285,1.57385,1094400000.0
2009-02-05 15:40:00,1.57365,1.5771,1.57365,1.57635,1381800000.0
2009-02-05 15:45:00,1.5764,1.57745,1.5755,1.5767,1315200000.0
2009-02-05 15:50:00,1.5766,1.57855,1.57635,1.57695,1189400000.0
2009-02-05 15:55:00,1.57695,1.5789,1.5764,1.57775,1275400000.0
2009-02-05 16:00:00,1.57775,1.57785,1.5757,1.5764,1294000000.0
2009-02-05 16:05:00,1.57645,1.5778,1.575,1.57505,1238800000.0
2009-02-05 16:10:00,1.57515,1.57615,1.5737,1.5755,1229200000.0
2009-02-05 16:15:00,1.5754,1.57625,1.5734,1.5739,1234900000.0
2009-02-05 16:20:00,1.5739,1.576,1.57065,1.5726,1349000000.0
2009-02-05 16:25:00,1.5727,1.5736,1.5714,1.5715,1236600000.0
2009-02-05 16:30:00,1.5715,1.5733,1.5712,1.572,1454800000.0
2009-02-05 16:35:00,1.57195,1.5724,1.5705,1.5716,1327200000.0
2009-02-05 16:40:00,1.57095,1.57195,1.56965,1.571,1390400000.0
2009-02-05 16:45:00,1.5711,1.57225,1.56895,1.5698,1522600000.0
2009-02-05 16:50:00,1.5697,1.572,1.5691,1.57175,1498600000.0
2009-02-05 16:55:00,1.57165,1.57395,1.57035,1.5732,1257000000.0
2009-02-05 17:00:00,1.57345,1.575,1.5715,1.5723,1068200000.0
2009-02-05 17:05:00,1.5723,1.57435,1.57155,1.57165,995400000.0
2009-02-05 17:10:00,1.57165,1.5729,1.57115,1.57205,831400000.0
2009-02-05 17:15:00,1.57205,1.57255,1.57125,1.57235,947200000.0
2009-02-05 17:20:00,1.5724,1.5745,1.5719,1.57435,1361400000.0
2009-02-05 17:25:00,1.57435,1.5762,1.5743,1.576,1262200000.0
2009-02-05 17:30:00,1.576,1.57685,1.5752,1.57685,1165000000.0
2009-02-05 17:35:00,1.57685,1.5777,1.5748,1.57495,1315400000.0
2009-02-05 17:40:00,1.5752,1.57765,1.5752,1.57715,1360400000.0
2009-02-05 17:45:00,1.57705,1.5792,1.57685,1.5781,1402600000.0
2009-02-05 17:50:00,1.57805,1.5804,1.5778,1.57875,1351600000.0
2009-02-05 17:55:00,1.5788,1.5796,1.57535,1.57915,1494200000.0
2009-02-05 18:00:00,1.57905,1.58045,1.5786,1.5804,1470600000.0
2009-02-05 18:05:00,1.58025,1.5809,1.57885,1.57935,1619600000.0
2009-02-05 18:10:00,1.5793,1.58025,1.5777,1.5787,1227800000.0
2009-02-05 18:15:00,1.57845,1.57875,1.57765,1.57795,1093600000.0
2009-02-05 18:20:00,1.57795,1.5782,1.57565,1.5775,1125900000.0
2009-02-05 18:25:00,1.5777,1.58025,1.5767,1.57995,1327800000.0
2009-02-05 18:30:00,1.5798,1.58135,1.57885,1.57925,1022000000.0
2009-02-05 18:35:00,1.5793,1.5795,1.57485,1.57655,928600000.0
2009-02-05 18:40:00,1.5769,1.5772,1.57565,1.5764,1019600000.0
2009-02-05 18:45:00,1.57645,1.57805,1.57545,1.57785,1241200000.0
2009-02-05 18:50:00,1.57785,1.5785,1.5766,1.57785,998400000.0
2009-02-05 18:55:00,1.5778,1.57995,1.57725,1.57995,751000000.0
2009-02-05 19:00:00,1.57995,1.5809,1.5786,1.58025,1362000000.0
2009-02-05 19:05:00,1.58035,1.58275,1.5786,1.5804,1343200000.0
2009-02-05 19:10:00,1.58025,1.5818,1.57885,1.5808,1247400000.0
2009-02-05 19:15:00,1.5808,1.58155,1.5784,1.5786,1049600000.0
2009-02-05 19:20:00,1.57865,1.57885,1.5761,1.57645,1060800000.0
2009-02-05 19:25:00,1.57635,1.5767,1.5747,1.576,1123600000.0
2009-02-05 19:30:00,1.5761,1.57745,1.5739,1.5766,920400000.0
2009-02-05 19:35:00,1.5766,1.5776,1.57625,1.57685,1063000000.0
2009-02-05 19:40:00,1.577,1.57705,1.5756,1.5765,800800000.0
2009-02-05 19:45:00,1.5765,1.57705,1.5743,1.57455,999000000.0
2009-02-05 19:50:00,1.57455,1.57865,1.57395,1.57845,1017600000.0
2009-02-05 19:55:00,1.5785,1.57865,1.5749,1.5756,1008800000.0
2009-02-05 20:00:00,1.57555,1.5765,1.57375,1.5746,1075600000.0
2009-02-05 20:05:00,1.57465,1.57575,1.57395,1.57535,841600000.0
2009-02-05 20:10:00,1.5752,1.5758,1.57395,1.57555,1028200000.0
2009-02-05 20:15:00,1.57535,1.57595,1.57365,1.5741,1025600000.0
2009-02-05 20:20:00,1.57415,1.57585,1.574,1.5748,793600000.0
2009-02-05 20:25:00,1.57465,1.57555,1.5745,1.5752,925400000.0
2009-02-05 20:30:00,1.57535,1.57545,1.57345,1.57355,757200000.0
2009-02-05 20:35:00,1.57355,1.5755,1.57315,1.57515,763600000.0
2009-02-05 20:40:00,1.5753,1.5753,1.5728,1.573,754800000.0
2009-02-05 20:45:00,1.5729,1.5742,1.57155,1.57195,664900000.0
2009-02-05 20:50:00,1.572,1.5728,1.57135,1.5727,809600000.0
2009-02-05 20:55:00,1.5727,1.57285,1.5713,1.5726,586800000.0
2009-02-05 21:00:00,1.5726,1.57335,1.57185,1.57315,729400000.0
2009-02-05 21:05:00,1.57315,1.5746,1.57285,1.57445,901800000.0
2009-02-05 21:10:00,1.57445,1.5749,1.5737,1.57485,734600000.0
2009-02-05 21:15:00,1.5749,1.5757,1.5745,1.5752,660600000.0
2009-02-05 21:20:00,1.57525,1.57735,1.57485,1.57635,974000000.0
2009-02-05 21:25:00,1.5762,1.5775,1.5756,1.5772,1062800000.0
2009-02-05 21:30:00,1.57725,1.5774,1.5752,1.57585,1122200000.0
2009-02-05 21:35:00,1.57585,1.576,1.5748,1.57575,939600000.0
2009-02-05 21:40:00,1.57575,1.5759,1.57375,1.57495,944200000.0
2009-02-05 21:45:00,1.57505,1.57565,1.5729,1.5735,731400000.0
2009-02-05 21:50:00,1.5735,1.57425,1.5729,1.57375,687800000.0
2009-02-05 21:55:00,1.57375,1.5741,1.5711,1.5714,1037800000.0
2009-02-05 22:00:00,1.57155,1.57245,1.57095,1.5718,1086800000.0
2009-02-05 22:05:00,1.5718,1.5724,1.56975,1.5724,1195400000.0
2009-02-05 22:10:00,1.5722,1.5728,1.5714,1.57195,739600000.0
2009-02-05 22:15:00,1.57215,1.5728,1.57045,1.57155,757800000.0
2009-02-05 22:20:00,1.5714,1.5724,1.57095,1.5722,743600000.0
2009-02-05 22:25:00,1.57165,1.5729,1.5715,1.5724,920000000.0
2009-02-05 22:30:00,1.57235,1.5727,1.57085,1.57255,1120200000.0
2009-02-05 22:35:00,1.5726,1.5727,1.57085,1.57115,656000000.0
2009-02-05 22:40:00,1.57125,1.5774,1.5712,1.57525,970800000.0
2009-02-05 22:45:00,1.5754,1.5757,1.5739,1.5744,733000000.0
2009-02-05 22:50:00,1.5745,1.5746,1.57385,1.57425,536200000.0
2009-02-05 22:55:00,1.57425,1.57625,1.57345,1.5749,1025000000.0
2009-02-05 23:00:00,1.5751,1.5765,1.57445,1.57505,634600000.0
2009-02-05 23:05:00,1.57495,1.57505,1.57345,1.57385,490400000.0
2009-02-05 23:10:00,1.574,1.5753,1.5734,1.57475,688400000.0
2009-02-05 23:15:00,1.57465,1.57555,1.574,1.5749,670400000.0
2009-02-05 23:20:00,1.5751,1.57635,1.5747,1.5759,471200000.0
2009-02-05 23:25:00,1.576,1.5768,1.57525,1.57665,624100000.0
2009-02-05 23:30:00,1.5767,1.57695,1.57515,1.5754,513000000.0
2009-02-05 23:35:00,1.57555,1.5763,1.57535,1.5763,228800000.0
2009-02-05 23:40:00,1.5762,1.57705,1.5759,1.5769,486200000.0
2009-02-05 23:45:00,1.57705,1.57825,1.57645,1.578,351600000.0
2009-02-05 23:50:00,1.5781,1.5784,1.5768,1.57785,568200000.0
2009-02-05 23:55:00,1.5777,1.578,1.57525,1.57565,523800000.0
2009-02-06 00:00:00,1.57515,1.5767,1.5751,1.57645,168200000.0
2009-02-06 00:05:00,1.5765,1.5773,1.57585,1.57585,218600000.0
2009-02-06 00:10:00,1.576,1.57615,1.5754,1.5755,166200000.0
2009-02-06 00:15:00,1.5754,1.5761,1.5751,1.5755,141200000.0
2009-02-06 00:20:00,1.57545,1.57595,1.57465,1.57535,181200000.0
2009-02-06 00:25:00,1.57535,1.57585,1.57505,1.57575,111200000.0
2009-02-06 00:30:00,1.5757,1.57575,1.57465,1.57485,151400000.0
2009-02-06 00:35:00,1.57485,1.57495,1.5741,1.57455,182000000.0
2009-02-06 00:40:00,1.57455,1.57455,1.57405,1.57455,88000000.0
2009-02-06 00:45:00,1.5747,1.57475,1.5744,1.5747,81600000.0
2009-02-06 00:50:00,1.5742,1.57495,1.57385,1.57475,124800000.0
2009-02-06 00:55:00,1.5748,1.57535,1.57475,1.5753,206800000.0
2009-02-06 01:00:00,1.57535,1.5763,1.5749,1.57575,219400000.0
2009-02-06 01:05:00,1.5758,1.5763,1.57525,1.5761,241600000.0
2009-02-06 01:10:00,1.57625,1.5773,1.57565,1.5766,563200000.0
2009-02-06 01:15:00,1.57665,1.57685,1.57615,1.5762,184400000.0
2009-02-06 01:20:00,1.5761,1.5762,1.5753,1.57595,326800000.0
2009-02-06 01:25:00,1.576,1.5765,1.5758,1.57625,283200000.0
2009-02-06 01:30:00,1.5763,1.57665,1.57425,1.57515,386000000.0
2009-02-06 01:35:00,1.5752,1.57565,1.5745,1.5747,264400000.0
2009-02-06 01:40:00,1.57465,1.57495,1.5745,1.57495,65200000.0
2009-02-06 01:45:00,1.5749,1.5751,1.57465,1.5748,285600000.0
2009-02-06 01:50:00,1.5748,1.5748,1.5737,1.5739,270200000.0
2009-02-06 01:55:00,1.5739,1.5741,1.57335,1.57335,230000000.0
2009-02-06 02:00:00,1.5733,1.57535,1.5732,1.5752,271600000.0
2009-02-06 02:05:00,1.5751,1.5752,1.5742,1.57475,304800000.0
2009-02-06 02:10:00,1.5746,1.5759,1.5742,1.57575,687600000.0
2009-02-06 02:15:00,1.57575,1.57645,1.5751,1.57595,552800000.0
2009-02-06 02:20:00,1.57595,1.577,1.57585,1.57695,460800000.0
2009-02-06 02:25:00,1.577,1.5776,1.5764,1.57715,453400000.0
2009-02-06 02:30:00,1.57725,1.5776,1.5758,1.57615,636800000.0
2009-02-06 02:35:00,1.5763,1.5773,1.5758,1.5773,506600000.0
2009-02-06 02:40:00,1.5772,1.578,1.5768,1.57755,937800000.0
2009-02-06 02:45:00,1.57745,1.57785,1.57655,1.57705,688200000.0
2009-02-06 02:50:00,1.57705,1.5775,1.5754,1.57575,880600000.0
2009-02-06 02:55:00,1.57585,1.57645,1.57545,1.5762,355200000.0
2009-02-06 03:00:00,1.5762,1.5766,1.5753,1.57645,322400000.0
2009-02-06 03:05:00,1.57645,1.5765,1.57585,1.5764,217200000.0
2009-02-06 03:10:00,1.5765,1.5777,1.5762,1.57685,480200000.0
2009-02-06 03:15:00,1.57695,1.57725,1.57595,1.5772,491000000.0
2009-02-06 03:20:00,1.57725,1.57775,1.57665,1.5772,736800000.0
2009-02-06 03:25:00,1.5773,1.57775,1.5772,1.5775,265600000.0
2009-02-06 03:30:00,1.57745,1.57785,1.57685,1.57775,375000000.0
2009-02-06 03:35:00,1.57765,1.57815,1.5775,1.5776,350000000.0
2009-02-06 03:40:00,1.5776,1.57795,1.57725,1.5778,281000000.0
2009-02-06 03:45:00,1.5778,1.57805,1.57755,1.5777,220400000.0
2009-02-06 03:50:00,1.5777,1.5777,1.5772,1.57755,219800000.0
2009-02-06 03:55:00,1.57755,1.57805,1.57745,1.57805,152000000.0
2009-02-06 04:00:00,1.57795,1.57805,1.5773,1.5778,224000000.0
2009-02-06 04:05:00,1.5778,1.5778,1.5767,1.5771,227200000.0
2009-02-06 04:10:00,1.5771,1.5795,1.5768,1.5794,152800000.0
2009-02-06 04:15:00,1.57745,1.57775,1.5771,1.5777,190800000.0
2009-02-06 04:20:00,1.57785,1.57825,1.5776,1.57825,231600000.0
2009-02-06 04:25:00,1.57825,1.5786,1.57775,1.57775,293000000.0
2009-02-06 04:30:00,1.57785,1.5791,1.57785,1.57845,264600000.0
2009-02-06 04:35:00,1.57855,1.57885,1.57795,1.57875,234800000.0
2009-02-06 04:40:00,1.57875,1.5794,1.57775,1.57915,362400000.0
2009-02-06 04:45:00,1.57915,1.57915,1.57795,1.57805,236000000.0
2009-02-06 04:50:00,1.578,1.5788,1.5772,1.57805,743600000.0
2009-02-06 04:55:00,1.57805,1.57855,1.577,1.5771,676400000.0
2009-02-06 05:00:00,1.5771,1.5788,1.5771,1.57805,708000000.0
2009-02-06 05:05:00,1.5784,1.57865,1.5778,1.5783,478200000.0
2009-02-06 05:10:00,1.57845,1.5799,1.57815,1.57965,477800000.0
2009-02-06 05:15:00,1.57965,1.5798,1.5793,1.5794,248600000.0
2009-02-06 05:20:00,1.5794,1.5799,1.5792,1.57955,392600000.0
2009-02-06 05:25:00,1.57965,1.5809,1.57955,1.58075,314200000.0
2009-02-06 05:30:00,1.5809,1.5809,1.57975,1.58055,644800000.0
2009-02-06 05:35:00,1.5805,1.5807,1.58,1.5804,545000000.0
2009-02-06 05:40:00,1.5804,1.58055,1.57985,1.58025,450400000.0
2009-02-06 05:45:00,1.58025,1.58025,1.57925,1.5798,299400000.0
2009-02-06 05:50:00,1.5798,1.5803,1.5796,1.58005,329800000.0
2009-02-06 05:55:00,1.58005,1.58015,1.579,1.5799,460400000.0
2009-02-06 06:00:00,1.5799,1.58015,1.5796,1.5801,365200000.0
2009-02-06 06:05:00,1.57995,1.57995,1.57845,1.57915,322400000.0
2009-02-06 06:10:00,1.5791,1.5792,1.57885,1.57885,131200000.0
2009-02-06 06:15:00,1.57885,1.57895,1.5786,1.57895,192600000.0
2009-02-06 06:20:00,1.57895,1.5792,1.57885,1.579,164600000.0
2009-02-06 06:25:00,1.579,1.5791,1.57875,1.5788,383400000.0
2009-02-06 06:30:00,1.57865,1.5787,1.57825,1.5784,263200000.0
2009-02-06 06:35:00,1.5784,1.57905,1.57835,1.5789,193200000.0
2009-02-06 06:40:00,1.57875,1.57945,1.57835,1.579,247400000.0
2009-02-06 06:45:00,1.579,1.57945,1.5787,1.57885,357600000.0
2009-02-06 06:50:00,1.579,1.57915,1.5787,1.57895,244800000.0
2009-02-06 06:55:00,1.579,1.57915,1.5787,1.579,151600000.0
2009-02-06 07:00:00,1.579,1.5793,1.5789,1.57915,98800000.0
2009-02-06 07:05:00,1.5792,1.58095,1.579,1.57935,385200000.0
2009-02-06 07:10:00,1.57935,1.57995,1.5787,1.57885,310000000.0
2009-02-06 07:15:00,1.5789,1.58025,1.57875,1.5802,219200000.0
2009-02-06 07:20:00,1.58015,1.5803,1.5779,1.58015,327200000.0
2009-02-06 07:25:00,1.58015,1.58015,1.57845,1.57855,410200000.0
2009-02-06 07:30:00,1.5785,1.57865,1.5782,1.5783,302800000.0
2009-02-06 07:35:00,1.5783,1.5788,1.5782,1.57855,309600000.0
2009-02-06 07:40:00,1.57865,1.579,1.5785,1.57885,172800000.0
2009-02-06 07:45:00,1.57895,1.57915,1.57865,1.579,109200000.0
2009-02-06 07:50:00,1.57905,1.57905,1.57825,1.57875,513600000.0
2009-02-06 07:55:00,1.5787,1.57925,1.57845,1.57905,436000000.0
2009-02-06 08:00:00,1.5791,1.57945,1.57885,1.57915,402400000.0
2009-02-06 08:05:00,1.57905,1.5794,1.5781,1.57815,298400000.0
2009-02-06 08:10:00,1.57815,1.58005,1.57805,1.5784,701600000.0
2009-02-06 08:15:00,1.5785,1.5791,1.5784,1.5784,356800000.0
2009-02-06 08:20:00,1.5786,1.5791,1.5782,1.5789,613600000.0
2009-02-06 08:25:00,1.5789,1.5797,1.5786,1.5791,645600000.0
2009-02-06 08:30:00,1.57915,1.57965,1.5789,1.5795,649800000.0
2009-02-06 08:35:00,1.5795,1.5804,1.5783,1.5791,520000000.0
2009-02-06 08:40:00,1.579,1.5791,1.57775,1.5785,573800000.0
2009-02-06 08:45:00,1.57855,1.57995,1.57855,1.5795,1222800000.0
2009-02-06 08:50:00,1.5795,1.58025,1.5792,1.5801,793400000.0
2009-02-06 08:55:00,1.58005,1.5803,1.5786,1.5792,775200000.0
2009-02-06 09:00:00,1.5792,1.58055,1.57895,1.5802,688400000.0
2009-02-06 09:05:00,1.58035,1.58055,1.5779,1.5793,755600000.0
2009-02-06 09:10:00,1.5793,1.5793,1.5765,1.57795,1005000000.0
2009-02-06 09:15:00,1.57805,1.5787,1.57725,1.5785,1273400000.0
2009-02-06 09:20:00,1.5785,1.57915,1.5776,1.57815,1058600000.0
2009-02-06 09:25:00,1.5781,1.57835,1.57665,1.5769,1387400000.0
2009-02-06 09:30:00,1.5769,1.58155,1.5767,1.58135,1327200000.0
2009-02-06 09:35:00,1.58135,1.5825,1.5791,1.5821,1394400000.0
2009-02-06 09:40:00,1.58205,1.58345,1.58135,1.58225,911600000.0
2009-02-06 09:45:00,1.58225,1.58395,1.58035,1.5811,1103400000.0
2009-02-06 09:50:00,1.5812,1.5816,1.58,1.5804,1195000000.0
2009-02-06 09:55:00,1.5805,1.58155,1.57975,1.58,1138800000.0
2009-02-06 10:00:00,1.5801,1.582,1.58,1.58175,838800000.0
2009-02-06 10:05:00,1.58175,1.58275,1.5813,1.58185,999200000.0
2009-02-06 10:10:00,1.58185,1.58195,1.57965,1.58095,752400000.0
2009-02-06 10:15:00,1.581,1.5824,1.58015,1.5819,1128000000.0
2009-02-06 10:20:00,1.58195,1.5829,1.581,1.5813,770600000.0
2009-02-06 10:25:00,1.5813,1.5829,1.58085,1.58155,1072400000.0
2009-02-06 10:30:00,1.5815,1.5833,1.5811,1.582,718400000.0
2009-02-06 10:35:00,1.582,1.584,1.5816,1.584,962200000.0
2009-02-06 10:40:00,1.584,1.5848,1.58265,1.5828,891000000.0
2009-02-06 10:45:00,1.5828,1.58455,1.58255,1.58445,466400000.0
2009-02-06 10:50:00,1.5844,1.5844,1.5827,1.5835,752800000.0
2009-02-06 10:55:00,1.58335,1.5855,1.58125,1.5855,1066600000.0
2009-02-06 11:00:00,1.58565,1.5863,1.58265,1.5859,711000000.0
2009-02-06 11:05:00,1.58595,1.58605,1.5836,1.58405,1553200000.0
2009-02-06 11:10:00,1.58395,1.58815,1.58395,1.5874,1232600000.0
2009-02-06 11:15:00,1.5874,1.59065,1.5862,1.5891,1546800000.0
2009-02-06 11:20:00,1.5891,1.5904,1.58805,1.5883,1477800000.0
2009-02-06 11:25:00,1.58845,1.5893,1.58775,1.58865,1115600000.0
2009-02-06 11:30:00,1.58865,1.5904,1.5877,1.5899,1064000000.0
2009-02-06 11:35:00,1.59,1.59055,1.5887,1.59055,1204600000.0
2009-02-06 11:40:00,1.59045,1.5914,1.5896,1.5897,850200000.0
2009-02-06 11:45:00,1.58975,1.59205,1.58955,1.59195,718000000.0
2009-02-06 11:50:00,1.59195,1.59195,1.5901,1.5904,616200000.0
2009-02-06 11:55:00,1.5905,1.59125,1.58965,1.5906,636400000.0
2009-02-06 12:00:00,1.5907,1.5915,1.58915,1.58935,530400000.0
2009-02-06 12:05:00,1.58945,1.59065,1.589,1.58925,651000000.0
2009-02-06 12:10:00,1.5893,1.59035,1.5891,1.58945,793400000.0
2009-02-06 12:15:00,1.5892,1.58965,1.58825,1.58845,627400000.0
2009-02-06 12:20:00,1.58845,1.5901,1.58845,1.58865,553800000.0
2009-02-06 12:25:00,1.58865,1.5897,1.58865,1.5891,515800000.0
2009-02-06 12:30:00,1.5892,1.5902,1.5891,1.5896,376200000.0
2009-02-06 12:35:00,1.5897,1.58975,1.58855,1.58895,473400000.0
2009-02-06 12:40:00,1.5889,1.59005,1.58765,1.5877,628600000.0
2009-02-06 12:45:00,1.58765,1.5889,1.5868,1.5874,932800000.0
2009-02-06 12:50:00,1.5874,1.5882,1.58625,1.5865,1049000000.0
2009-02-06 12:55:00,1.5865,1.58815,1.58595,1.5878,989200000.0
2009-02-06 13:00:00,1.58775,1.5907,1.5873,1.5891,1017000000.0
2009-02-06 13:05:00,1.58955,1.59205,1.58945,1.5909,828800000.0
2009-02-06 13:10:00,1.5909,1.5918,1.5903,1.59135,746000000.0
2009-02-06 13:15:00,1.59145,1.59215,1.5905,1.5911,814800000.0
2009-02-06 13:20:00,1.5911,1.5919,1.58935,1.59045,795000000.0
2009-02-06 13:25:00,1.59035,1.59055,1.58935,1.5898,625400000.0
2009-02-06 13:30:00,1.5898,1.5898,1.5884,1.58895,773600000.0
2009-02-06 13:35:00,1.589,1.5895,1.58735,1.58915,646000000.0
2009-02-06 13:40:00,1.58915,1.5895,1.58805,1.58915,705200000.0
2009-02-06 13:45:00,1.58915,1.59055,1.5882,1.5882,728600000.0
2009-02-06 13:50:00,1.5885,1.5904,1.58755,1.58785,591200000.0
2009-02-06 13:55:00,1.58795,1.59035,1.58775,1.58905,723600000.0
2009-02-06 14:00:00,1.5893,1.60255,1.5893,1.602,1050400000.0
2009-02-06 14:05:00,1.6016,1.60325,1.60035,1.60325,997000000.0
2009-02-06 14:10:00,1.60315,1.604,1.60225,1.6039,979600000.0
2009-02-06 14:15:00,1.60385,1.6039,1.6009,1.60105,1212000000.0
2009-02-06 14:20:00,1.60125,1.6041,1.60125,1.60305,1297000000.0
2009-02-06 14:25:00,1.60305,1.6049,1.60305,1.60405,619800000.0
2009-02-06 14:30:00,1.60405,1.60445,1.60255,1.60435,868600000.0
2009-02-06 14:35:00,1.6044,1.605,1.60325,1.6044,965800000.0
2009-02-06 14:40:00,1.6044,1.6047,1.6026,1.6029,876000000.0
2009-02-06 14:45:00,1.60275,1.6034,1.60185,1.6025,786400000.0
2009-02-06 14:50:00,1.60255,1.60255,1.5997,1.60035,1090000000.0
2009-02-06 14:55:00,1.6006,1.6017,1.60025,1.6003,802400000.0
2009-02-06 15:00:00,1.6003,1.6013,1.59955,1.5998,915400000.0
2009-02-06 15:05:00,1.5999,1.5999,1.5974,1.5982,778000000.0
2009-02-06 15:10:00,1.59835,1.6008,1.59825,1.59995,761200000.0
2009-02-06 15:15:00,1.59995,1.6011,1.59835,1.59915,905800000.0
2009-02-06 15:20:00,1.5993,1.6016,1.59865,1.6013,783200000.0
2009-02-06 15:25:00,1.6013,1.6015,1.59895,1.59935,836800000.0
2009-02-06 15:30:00,1.5996,1.60385,1.5993,1.6003,830600000.0
2009-02-06 15:35:00,1.6001,1.6014,1.5977,1.5977,828200000.0
2009-02-06 15:40:00,1.59695,1.60035,1.5969,1.5994,863800000.0
2009-02-06 15:45:00,1.5994,1.60075,1.5984,1.6006,846800000.0
2009-02-06 15:50:00,1.6007,1.6021,1.5993,1.6021,872000000.0
2009-02-06 15:55:00,1.6021,1.6048,1.60115,1.60415,863800000.0
2009-02-06 16:00:00,1.60425,1.6055,1.6029,1.60345,807000000.0
2009-02-06 16:05:00,1.6035,1.60435,1.6028,1.60355,885600000.0
2009-02-06 16:10:00,1.60355,1.6051,1.60165,1.6025,974100000.0
2009-02-06 16:15:00,1.6025,1.60305,1.59935,1.60075,1343400000.0
2009-02-06 16:20:00,1.6006,1.6041,1.60055,1.6036,1237000000.0
2009-02-06 16:25:00,1.60385,1.608,1.60375,1.60735,1583200000.0
2009-02-06 16:30:00,1.60715,1.60825,1.60615,1.60815,1137000000.0
2009-02-06 16:35:00,1.60825,1.6086,1.607,1.6078,1076400000.0
2009-02-06 16:40:00,1.60775,1.6089,1.60575,1.6059,874600000.0
2009-02-06 16:45:00,1.60575,1.6063,1.60225,1.6024,1123000000.0
2009-02-06 16:50:00,1.6023,1.60345,1.6015,1.6024,1194400000.0
2009-02-06 16:55:00,1.6026,1.60445,1.602,1.604,1371600000.0
2009-02-06 17:00:00,1.604,1.60445,1.60245,1.60255,1522000000.0
2009-02-06 17:05:00,1.6025,1.6029,1.60105,1.60275,1283400000.0
2009-02-06 17:10:00,1.6027,1.6036,1.602,1.6024,1346000000.0
2009-02-06 17:15:00,1.6024,1.60295,1.601,1.60205,1407400000.0
2009-02-06 17:20:00,1.60205,1.6035,1.6004,1.6009,1092600000.0
2009-02-06 17:25:00,1.6009,1.6016,1.59805,1.59905,1313000000.0
2009-02-06 17:30:00,1.59915,1.60165,1.5988,1.6003,1350200000.0
2009-02-06 17:35:00,1.5999,1.60105,1.59855,1.59985,1436400000.0
2009-02-06 17:40:00,1.6,1.6007,1.59675,1.59735,1522600000.0
2009-02-06 17:45:00,1.59745,1.59855,1.59635,1.5976,1421600000.0
2009-02-06 17:50:00,1.5976,1.59835,1.59685,1.5972,1403000000.0
2009-02-06 17:55:00,1.5972,1.5991,1.5966,1.59805,1288400000.0
2009-02-06 18:00:00,1.5982,1.5989,1.59715,1.5983,1310200000.0
2009-02-06 18:05:00,1.5983,1.59885,1.59595,1.59795,1334400000.0
2009-02-06 18:10:00,1.59795,1.6002,1.5976,1.59975,1194000000.0
2009-02-06 18:15:00,1.59975,1.60025,1.59585,1.59655,1234000000.0
2009-02-06 18:20:00,1.5966,1.5979,1.5951,1.59625,1217000000.0
2009-02-06 18:25:00,1.59635,1.5967,1.5944,1.595,1342600000.0
2009-02-06 18:30:00,1.5951,1.5955,1.59215,1.5924,1321200000.0
2009-02-06 18:35:00,1.5924,1.59505,1.5905,1.5934,1567200000.0
2009-02-06 18:40:00,1.5934,1.594,1.59215,1.5927,1540800000.0
2009-02-06 18:45:00,1.5927,1.59315,1.5912,1.59185,1459400000.0
2009-02-06 18:50:00,1.59185,1.5943,1.5917,1.59325,1416200000.0
2009-02-06 18:55:00,1.59325,1.5949,1.5924,1.59475,1051600000.0
2009-02-06 19:00:00,1.59475,1.59525,1.59295,1.59295,1004800000.0
2009-02-06 19:05:00,1.5927,1.5936,1.5927,1.5934,808600000.0
2009-02-06 19:10:00,1.5934,1.59555,1.59305,1.59545,1007600000.0
2009-02-06 19:15:00,1.59535,1.5957,1.59385,1.59395,755400000.0
2009-02-06 19:20:00,1.59395,1.59585,1.5934,1.5937,1034500000.0
2009-02-06 19:25:00,1.59375,1.5944,1.5914,1.59405,1294000000.0
2009-02-06 19:30:00,1.5939,1.59535,1.59285,1.59535,898000000.0
2009-02-06 19:35:00,1.59535,1.59605,1.59155,1.59385,1250400000.0
2009-02-06 19:40:00,1.59375,1.59415,1.59295,1.59395,861000000.0
2009-02-06 19:45:00,1.594,1.59405,1.5925,1.5929,752200000.0
2009-02-06 19:50:00,1.593,1.59435,1.59235,1.5943,838600000.0
2009-02-06 19:55:00,1.5943,1.5954,1.59245,1.59305,1123000000.0
2009-02-06 20:00:00,1.59325,1.59325,1.5884,1.59055,1006000000.0
2009-02-06 20:05:00,1.59055,1.59105,1.5886,1.58965,1187200000.0
2009-02-06 20:10:00,1.58965,1.59035,1.5873,1.58945,1410600000.0
2009-02-06 20:15:00,1.5893,1.5895,1.5857,1.5872,1390200000.0
2009-02-06 20:20:00,1.58725,1.58925,1.58645,1.58765,995600000.0
2009-02-06 20:25:00,1.58785,1.5883,1.58385,1.58615,1275200000.0
2009-02-06 20:30:00,1.5862,1.5886,1.58575,1.587,1372200000.0
2009-02-06 20:35:00,1.58695,1.58885,1.5864,1.58845,1264400000.0
2009-02-06 20:40:00,1.5886,1.5889,1.5862,1.5878,1024400000.0
2009-02-06 20:45:00,1.58785,1.59005,1.58565,1.58845,1038000000.0
2009-02-06 20:50:00,1.5883,1.59065,1.5883,1.5901,871000000.0
2009-02-06 20:55:00,1.5901,1.59075,1.58965,1.5904,943800000.0
2009-02-06 21:00:00,1.5904,1.5909,1.5884,1.5905,997000000.0
2009-02-06 21:05:00,1.59045,1.59145,1.5897,1.59075,1034800000.0
2009-02-06 21:10:00,1.59065,1.5908,1.58825,1.589,1048600000.0
2009-02-06 21:15:00,1.58895,1.58905,1.5874,1.5876,1041200000.0
2009-02-06 21:20:00,1.58755,1.58895,1.5871,1.58775,974000000.0
2009-02-06 21:25:00,1.58775,1.5892,1.58725,1.5892,918600000.0
2009-02-06 21:30:00,1.5893,1.5898,1.58825,1.5898,920800000.0
2009-02-06 21:35:00,1.5898,1.58995,1.58795,1.5882,826800000.0
2009-02-06 21:40:00,1.58835,1.58885,1.5876,1.5878,885000000.0
2009-02-06 21:45:00,1.58775,1.58835,1.5876,1.58805,383200000.0
2009-02-06 21:50:00,1.5879,1.58925,1.5876,1.58795,810200000.0
2009-02-06 21:55:00,1.588,1.58825,1.5858,1.58635,955200000.0
2009-02-06 22:00:00,1.58625,1.5868,1.5856,1.586,1018200000.0
2009-02-06 22:05:00,1.586,1.58615,1.5844,1.58535,971000000.0
2009-02-06 22:10:00,1.5854,1.5862,1.58505,1.58535,804600000.0
2009-02-06 22:15:00,1.58535,1.58535,1.58395,1.5842,772200000.0
2009-02-06 22:20:00,1.58425,1.5847,1.5833,1.5842,690400000.0
2009-02-06 22:25:00,1.58415,1.58495,1.5831,1.5839,795000000.0
2009-02-06 22:30:00,1.5839,1.58505,1.58385,1.5845,797400000.0
2009-02-06 22:35:00,1.58455,1.5852,1.58415,1.58505,460400000.0
2009-02-06 22:40:00,1.58495,1.5863,1.58495,1.58575,583400000.0
2009-02-06 22:45:00,1.586,1.5861,1.58385,1.58425,404400000.0
2009-02-06 22:50:00,1.5845,1.5851,1.5837,1.5837,509200000.0
2009-02-06 22:55:00,1.5838,1.58405,1.5831,1.5833,718600000.0
2009-02-06 23:00:00,1.58335,1.58365,1.58205,1.58205,394600000.0
2009-02-06 23:05:00,1.58205,1.5828,1.5818,1.58225,469000000.0
2009-02-06 23:10:00,1.58225,1.58325,1.582,1.58315,371600000.0
2009-02-06 23:15:00,1.58315,1.5852,1.5825,1.585,677600000.0
2009-02-06 23:20:00,1.58505,1.58595,1.5845,1.58485,610200000.0
2009-02-06 23:25:00,1.58495,1.5855,1.58315,1.58335,493600000.0
2009-02-06 23:30:00,1.58335,1.5843,1.58185,1.582,458000000.0
2009-02-06 23:35:00,1.58205,1.583,1.5793,1.58245,597800000.0
2009-02-06 23:40:00,1.58245,1.58245,1.58005,1.5802,361000000.0
2009-02-06 23:45:00,1.5805,1.58095,1.57725,1.578,503600000.0
2009-02-06 23:50:00,1.5782,1.5791,1.5768,1.57805,305000000.0
2009-02-06 23:55:00,1.57755,1.57885,1.5766,1.5769,251000000.0
2009-02-09 00:00:00,1.58037,1.581,1.5785,1.57917,108000000.0
2009-02-09 00:05:00,1.58395,1.58395,1.57972,1.58037,72000000.0
2009-02-09 00:10:00,1.58017,1.5819,1.5799,1.5806,63000000.0
2009-02-09 00:15:00,1.58057,1.58232,1.58055,1.5821,63000000.0
2009-02-09 00:20:00,1.58165,1.58225,1.5799,1.58225,63000000.0
2009-02-09 00:25:00,1.5821,1.5823,1.5797,1.58155,79000000.0
2009-02-09 00:30:00,1.5815,1.58195,1.5815,1.58185,118600000.0
2009-02-09 00:35:00,1.58185,1.5821,1.58185,1.58195,109800000.0
2009-02-09 00:40:00,1.58195,1.5832,1.58185,1.58305,137400000.0
2009-02-09 00:45:00,1.58305,1.58305,1.5825,1.5827,141000000.0
2009-02-09 00:50:00,1.5827,1.5827,1.5802,1.5822,163400000.0
2009-02-09 00:55:00,1.58145,1.5836,1.58145,1.5821,476800000.0
2009-02-09 01:00:00,1.5813,1.58165,1.57875,1.5795,688400000.0
2009-02-09 01:05:00,1.5795,1.58115,1.5794,1.581,582200000.0
2009-02-09 01:10:00,1.581,1.5824,1.58045,1.5811,395600000.0
2009-02-09 01:15:00,1.5811,1.5829,1.58085,1.5822,465400000.0
2009-02-09 01:20:00,1.5822,1.5822,1.5801,1.5803,407600000.0
2009-02-09 01:25:00,1.58035,1.5818,1.5799,1.58065,379600000.0
2009-02-09 01:30:00,1.58065,1.58175,1.5804,1.5814,424200000.0
2009-02-09 01:35:00,1.5815,1.5825,1.58075,1.5813,416000000.0
2009-02-09 01:40:00,1.5813,1.5819,1.5802,1.5803,285000000.0
2009-02-09 01:45:00,1.5803,1.5817,1.5802,1.58105,213600000.0
2009-02-09 01:50:00,1.5811,1.58285,1.5811,1.5825,157400000.0
2009-02-09 01:55:00,1.58245,1.58395,1.58055,1.58365,279200000.0
2009-02-09 02:00:00,1.58365,1.58365,1.57895,1.58235,1013100000.0
2009-02-09 02:05:00,1.58245,1.58245,1.5813,1.5816,207200000.0
2009-02-09 02:10:00,1.58165,1.5841,1.5815,1.5824,825400000.0
2009-02-09 02:15:00,1.5824,1.5833,1.58225,1.58245,620200000.0
2009-02-09 02:20:00,1.5823,1.58305,1.58215,1.58215,316600000.0
2009-02-09 02:25:00,1.5822,1.58275,1.5814,1.5825,462800000.0
2009-02-09 02:30:00,1.58255,1.5829,1.58185,1.58195,259200000.0
2009-02-09 02:35:00,1.582,1.5823,1.57985,1.58005,343000000.0
2009-02-09 02:40:00,1.58005,1.58005,1.57885,1.5797,394600000.0
2009-02-09 02:45:00,1.5796,1.57995,1.57275,1.574,1057900000.0
2009-02-09 02:50:00,1.5741,1.5752,1.57395,1.574,733600000.0
2009-02-09 02:55:00,1.57395,1.57625,1.57395,1.5761,504600000.0
2009-02-09 03:00:00,1.57645,1.57695,1.57585,1.57625,389600000.0
2009-02-09 03:05:00,1.5763,1.5773,1.57595,1.57665,575800000.0
2009-02-09 03:10:00,1.57675,1.57785,1.5754,1.5774,712400000.0
2009-02-09 03:15:00,1.5774,1.57885,1.57715,1.57725,593400000.0
2009-02-09 03:20:00,1.57715,1.5788,1.5766,1.57845,986000000.0
2009-02-09 03:25:00,1.5784,1.5785,1.57775,1.57835,408600000.0
2009-02-09 03:30:00,1.5784,1.5793,1.5783,1.57895,417400000.0
2009-02-09 03:35:00,1.57895,1.5797,1.5779,1.57815,476600000.0
2009-02-09 03:40:00,1.57835,1.579,1.5779,1.5787,334000000.0
2009-02-09 03:45:00,1.5786,1.57995,1.5783,1.57965,529400000.0
2009-02-09 03:50:00,1.5797,1.58055,1.5779,1.57845,836200000.0
2009-02-09 03:55:00,1.57895,1.57925,1.5786,1.57915,439200000.0
2009-02-09 04:00:00,1.5788,1.57885,1.57785,1.57795,494800000.0
2009-02-09 04:05:00,1.578,1.5793,1.578,1.5787,573600000.0
2009-02-09 04:10:00,1.57865,1.5793,1.57865,1.57925,231600000.0
2009-02-09 04:15:00,1.57935,1.5794,1.57865,1.57895,209200000.0
2009-02-09 04:20:00,1.5789,1.57955,1.57785,1.57835,728200000.0
2009-02-09 04:25:00,1.57835,1.5786,1.57735,1.5775,636600000.0
2009-02-09 04:30:00,1.5775,1.5813,1.5775,1.5808,849200000.0
2009-02-09 04:35:00,1.5807,1.5813,1.5799,1.58085,395800000.0
2009-02-09 04:40:00,1.5809,1.58155,1.58045,1.581,404800000.0
2009-02-09 04:45:00,1.5811,1.5811,1.57895,1.57975,513400000.0
2009-02-09 04:50:00,1.5798,1.5803,1.5791,1.5791,464400000.0
2009-02-09 04:55:00,1.57955,1.5799,1.57875,1.5796,357400000.0
2009-02-09 05:00:00,1.57965,1.5798,1.57875,1.57955,437600000.0
2009-02-09 05:05:00,1.57965,1.58035,1.57805,1.5798,424400000.0
2009-02-09 05:10:00,1.57975,1.58095,1.5797,1.58075,322800000.0
2009-02-09 05:15:00,1.5808,1.5811,1.58045,1.58085,338600000.0
2009-02-09 05:20:00,1.581,1.58265,1.5806,1.5819,624800000.0
2009-02-09 05:25:00,1.5818,1.58245,1.5808,1.5824,396800000.0
2009-02-09 05:30:00,1.5823,1.58425,1.58225,1.58355,601000000.0
2009-02-09 05:35:00,1.5836,1.5836,1.58245,1.58325,399400000.0
2009-02-09 05:40:00,1.5834,1.58365,1.5825,1.58255,223600000.0
2009-02-09 05:45:00,1.5826,1.58265,1.5813,1.5817,192200000.0
2009-02-09 05:50:00,1.58165,1.58215,1.5809,1.58125,564200000.0
2009-02-09 05:55:00,1.5812,1.5821,1.5809,1.581,401200000.0
2009-02-09 06:00:00,1.58115,1.5814,1.58005,1.58105,476800000.0
2009-02-09 06:05:00,1.58105,1.5815,1.57875,1.579,325800000.0
2009-02-09 06:10:00,1.579,1.5805,1.579,1.5795,377200000.0
2009-02-09 06:15:00,1.5795,1.581,1.57925,1.5808,429600000.0
2009-02-09 06:20:00,1.58085,1.5816,1.5805,1.581,348800000.0
2009-02-09 06:25:00,1.5811,1.5813,1.5809,1.5809,82800000.0
2009-02-09 06:30:00,1.5812,1.58335,1.5808,1.582,753200000.0
2009-02-09 06:35:00,1.582,1.5821,1.5813,1.58205,392600000.0
2009-02-09 06:40:00,1.5821,1.5826,1.5816,1.58255,168800000.0
2009-02-09 06:45:00,1.5825,1.5832,1.58235,1.58235,200000000.0
2009-02-09 06:50:00,1.58235,1.58245,1.58185,1.5824,162600000.0
2009-02-09 06:55:00,1.58215,1.5832,1.58185,1.5823,368400000.0
2009-02-09 07:00:00,1.5822,1.58275,1.58105,1.58235,331400000.0
2009-02-09 07:05:00,1.5824,1.5826,1.58115,1.5814,458000000.0
2009-02-09 07:10:00,1.5815,1.58175,1.5802,1.5807,423600000.0
2009-02-09 07:15:00,1.58075,1.5809,1.58005,1.58045,478800000.0
2009-02-09 07:20:00,1.58055,1.58165,1.58055,1.5812,719600000.0
2009-02-09 07:25:00,1.5812,1.5817,1.5804,1.5809,367400000.0
2009-02-09 07:30:00,1.58085,1.58085,1.57905,1.57995,584800000.0
2009-02-09 07:35:00,1.5798,1.58005,1.57935,1.57995,496400000.0
2009-02-09 07:40:00,1.57985,1.58105,1.57975,1.58105,390600000.0
2009-02-09 07:45:00,1.5811,1.5821,1.58085,1.581,582200000.0
2009-02-09 07:50:00,1.5809,1.5811,1.5808,1.58085,313400000.0
2009-02-09 07:55:00,1.5809,1.5812,1.58045,1.5809,309600000.0
2009-02-09 08:00:00,1.5808,1.58115,1.57845,1.57945,763400000.0
2009-02-09 08:05:00,1.57945,1.5803,1.57865,1.5801,761200000.0
2009-02-09 08:10:00,1.58015,1.5802,1.5769,1.5794,927400000.0
2009-02-09 08:15:00,1.5794,1.58045,1.579,1.58015,646000000.0
2009-02-09 08:20:00,1.58025,1.58035,1.5781,1.5788,717200000.0
2009-02-09 08:25:00,1.5786,1.57985,1.5781,1.57875,579600000.0
2009-02-09 08:30:00,1.57885,1.57955,1.5781,1.57925,902000000.0
2009-02-09 08:35:00,1.57925,1.58005,1.579,1.58,381600000.0
2009-02-09 08:40:00,1.58,1.5811,1.5789,1.5789,596400000.0
2009-02-09 08:45:00,1.57885,1.579,1.57795,1.57855,342400000.0
2009-02-09 08:50:00,1.57855,1.5817,1.57845,1.58045,438400000.0
2009-02-09 08:55:00,1.5805,1.5815,1.57985,1.5806,651600000.0
2009-02-09 09:00:00,1.58055,1.5817,1.57965,1.57985,807600000.0
2009-02-09 09:05:00,1.57995,1.58255,1.57955,1.5821,1152400000.0
2009-02-09 09:10:00,1.582,1.58315,1.581,1.5817,1088400000.0
2009-02-09 09:15:00,1.58165,1.5834,1.5804,1.5807,911200000.0
2009-02-09 09:20:00,1.5807,1.58295,1.58065,1.58065,322800000.0
2009-02-09 09:25:00,1.5808,1.5818,1.57915,1.581,652100000.0
2009-02-09 09:30:00,1.5811,1.5823,1.57955,1.5823,1017800000.0
2009-02-09 09:35:00,1.58215,1.5831,1.58075,1.5831,451200000.0
2009-02-09 09:40:00,1.58305,1.5833,1.58085,1.58275,851400000.0
2009-02-09 09:45:00,1.58275,1.58375,1.58255,1.5836,557200000.0
2009-02-09 09:50:00,1.58365,1.58435,1.5829,1.5834,943600000.0
2009-02-09 09:55:00,1.58345,1.5839,1.582,1.582,1011200000.0
2009-02-09 10:00:00,1.582,1.58385,1.5819,1.58205,1472499999.0
2009-02-09 10:05:00,1.58205,1.5825,1.5804,1.5822,1176099998.0
2009-02-09 10:10:00,1.5822,1.5826,1.58005,1.5826,1026600000.0
2009-02-09 10:15:00,1.58265,1.58395,1.58195,1.58395,1334000000.0
2009-02-09 10:20:00,1.58395,1.5851,1.58295,1.5847,1085300000.0
2009-02-09 10:25:00,1.5848,1.58485,1.5834,1.58395,951800000.0
2009-02-09 10:30:00,1.58385,1.5849,1.5836,1.5849,753600000.0
2009-02-09 10:35:00,1.5849,1.58615,1.5838,1.58505,691600000.0
2009-02-09 10:40:00,1.5852,1.58645,1.5845,1.5857,1180200000.0
2009-02-09 10:45:00,1.5857,1.5864,1.58505,1.5853,1217200000.0
2009-02-09 10:50:00,1.58545,1.5855,1.5846,1.5852,879600000.0
2009-02-09 10:55:00,1.58505,1.58635,1.5841,1.5862,889200000.0
2009-02-09 11:00:00,1.58625,1.58625,1.58485,1.5855,960800000.0
2009-02-09 11:05:00,1.58555,1.58645,1.5853,1.58595,696000000.0
2009-02-09 11:10:00,1.586,1.5867,1.58445,1.58515,1063000000.0
2009-02-09 11:15:00,1.58525,1.587,1.58525,1.58695,679200000.0
2009-02-09 11:20:00,1.5867,1.5873,1.58535,1.58625,843400000.0
2009-02-09 11:25:00,1.58625,1.58675,1.58525,1.58545,965200000.0
2009-02-09 11:30:00,1.58545,1.5865,1.58495,1.5859,913800000.0
2009-02-09 11:35:00,1.5859,1.58665,1.5854,1.5859,1200000000.0
2009-02-09 11:40:00,1.58585,1.586,1.5842,1.58505,786000000.0
2009-02-09 11:45:00,1.58505,1.58565,1.58455,1.5853,749800000.0
2009-02-09 11:50:00,1.5854,1.58545,1.58445,1.58545,773400000.0
2009-02-09 11:55:00,1.58545,1.58605,1.5845,1.58515,767200000.0
2009-02-09 12:00:00,1.5852,1.58525,1.583,1.5848,1207000000.0
2009-02-09 12:05:00,1.5848,1.5869,1.5844,1.5865,1162000000.0
2009-02-09 12:10:00,1.58645,1.5868,1.58535,1.58615,1242000000.0
2009-02-09 12:15:00,1.58635,1.58675,1.58535,1.58605,1052000000.0
2009-02-09 12:20:00,1.58605,1.5896,1.58575,1.58805,1123800000.0
2009-02-09 12:25:00,1.588,1.58865,1.58665,1.5883,1057000000.0
2009-02-09 12:30:00,1.5883,1.589,1.5875,1.58765,1373600000.0
2009-02-09 12:35:00,1.5877,1.5884,1.58715,1.58775,1048000000.0
2009-02-09 12:40:00,1.58775,1.58975,1.58705,1.58835,995600000.0
2009-02-09 12:45:00,1.5883,1.58945,1.587,1.58785,1141400000.0
2009-02-09 12:50:00,1.5879,1.5893,1.58735,1.5892,827400000.0
2009-02-09 12:55:00,1.58925,1.5895,1.58775,1.58915,1119200000.0
2009-02-09 13:00:00,1.58915,1.5904,1.58865,1.59015,1173600000.0
2009-02-09 13:05:00,1.5902,1.59055,1.5884,1.58915,1204400000.0
2009-02-09 13:10:00,1.5892,1.59,1.58795,1.58795,1396400000.0
2009-02-09 13:15:00,1.58805,1.58965,1.58745,1.5894,1329000000.0
2009-02-09 13:20:00,1.5894,1.59045,1.5876,1.58845,1243200000.0
2009-02-09 13:25:00,1.5885,1.589,1.58745,1.58805,1002600000.0
2009-02-09 13:30:00,1.58805,1.58935,1.5879,1.5893,924200000.0
2009-02-09 13:35:00,1.5893,1.59035,1.5884,1.5889,1396600000.0
2009-02-09 13:40:00,1.58895,1.59005,1.5878,1.5892,1435000000.0
2009-02-09 13:45:00,1.5892,1.58985,1.58815,1.58955,880400000.0
2009-02-09 13:50:00,1.58955,1.5918,1.5894,1.5908,1408800000.0
2009-02-09 13:55:00,1.59085,1.59155,1.5886,1.5901,1146200000.0
2009-02-09 14:00:00,1.5902,1.59185,1.5898,1.59185,764600000.0
2009-02-09 14:05:00,1.592,1.59215,1.5906,1.5912,745200000.0
2009-02-09 14:10:00,1.5912,1.59145,1.5899,1.59105,758000000.0
2009-02-09 14:15:00,1.59115,1.59145,1.5897,1.5899,703400000.0
2009-02-09 14:20:00,1.5899,1.59355,1.58985,1.5927,1350600000.0
2009-02-09 14:25:00,1.59265,1.59405,1.5924,1.59335,1482800000.0
2009-02-09 14:30:00,1.59335,1.59415,1.59215,1.59215,1373000000.0
2009-02-09 14:35:00,1.5919,1.593,1.591,1.59105,1291400000.0
2009-02-09 14:40:00,1.5911,1.5921,1.5903,1.59165,1097000000.0
2009-02-09 14:45:00,1.59165,1.5935,1.5909,1.5929,1483000000.0
2009-02-09 14:50:00,1.59285,1.59325,1.592,1.5927,1245200000.0
2009-02-09 14:55:00,1.59275,1.5949,1.5927,1.59365,1660200000.0
2009-02-09 15:00:00,1.59375,1.5961,1.5934,1.5952,1567800000.0
2009-02-09 15:05:00,1.59525,1.59545,1.59335,1.5948,1860400000.0
2009-02-09 15:10:00,1.5949,1.59645,1.5949,1.59595,1364800000.0
2009-02-09 15:15:00,1.5958,1.5976,1.5958,1.5965,1583600000.0
2009-02-09 15:20:00,1.59655,1.59665,1.5929,1.59545,1843400000.0
2009-02-09 15:25:00,1.5955,1.59685,1.5951,1.59545,1858000000.0
2009-02-09 15:30:00,1.5955,1.5964,1.59515,1.5963,1583800000.0
2009-02-09 15:35:00,1.59635,1.5981,1.59585,1.59595,1384000000.0
2009-02-09 15:40:00,1.59585,1.5962,1.59255,1.593,1970000000.0
2009-02-09 15:45:00,1.593,1.59355,1.592,1.59325,1609000000.0
2009-02-09 15:50:00,1.59325,1.5945,1.59315,1.59415,1169600000.0
2009-02-09 15:55:00,1.5941,1.59545,1.59355,1.59545,1182400000.0
2009-02-09 16:00:00,1.5953,1.5966,1.59525,1.5957,2210600000.0
2009-02-09 16:05:00,1.5957,1.59585,1.5923,1.59275,2113800000.0
2009-02-09 16:10:00,1.59255,1.59375,1.5915,1.5915,1350200000.0
2009-02-09 16:15:00,1.59175,1.59225,1.58905,1.59085,2129600000.0
2009-02-09 16:20:00,1.59085,1.5953,1.5904,1.5953,2032400000.0
2009-02-09 16:25:00,1.59525,1.59525,1.59165,1.5933,1362200000.0
2009-02-09 16:30:00,1.59325,1.59435,1.59235,1.5927,1495200000.0
2009-02-09 16:35:00,1.59255,1.59645,1.59255,1.5953,1785000000.0
2009-02-09 16:40:00,1.59535,1.5954,1.5911,1.5939,1388500000.0
2009-02-09 16:45:00,1.5939,1.5942,1.5912,1.5921,1226300000.0
2009-02-09 16:50:00,1.5921,1.59325,1.59105,1.59175,1685300001.0
2009-02-09 16:55:00,1.59175,1.59345,1.591,1.59335,1488600000.0
2009-02-09 17:00:00,1.59345,1.5945,1.5903,1.5923,1717800000.0
2009-02-09 17:05:00,1.59225,1.5931,1.59085,1.5922,1760100000.0
2009-02-09 17:10:00,1.59225,1.59225,1.59065,1.591,1301200000.0
2009-02-09 17:15:00,1.59105,1.59295,1.59085,1.59255,1297200000.0
2009-02-09 17:20:00,1.59265,1.5961,1.59245,1.59485,1642200000.0
2009-02-09 17:25:00,1.5949,1.59505,1.5935,1.59375,1985800000.0
2009-02-09 17:30:00,1.59375,1.5945,1.5929,1.59425,1553400000.0
2009-02-09 17:35:00,1.59425,1.5953,1.59255,1.59495,1687600000.0
2009-02-09 17:40:00,1.5949,1.59575,1.59335,1.59395,1487900000.0
2009-02-09 17:45:00,1.5939,1.59695,1.593,1.5933,1239200000.0
2009-02-09 17:50:00,1.5935,1.5948,1.5926,1.5943,1495200000.0
2009-02-09 17:55:00,1.59435,1.5952,1.5923,1.59515,1896000000.0
2009-02-09 18:00:00,1.59515,1.59755,1.594,1.59405,1144400000.0
2009-02-09 18:05:00,1.59425,1.59515,1.5924,1.59285,1740400000.0
2009-02-09 18:10:00,1.59285,1.59395,1.59195,1.5937,1889600000.0
2009-02-09 18:15:00,1.59375,1.59455,1.593,1.59305,1622400000.0
2009-02-09 18:20:00,1.5931,1.5932,1.59145,1.59225,1954600000.0
2009-02-09 18:25:00,1.59215,1.59215,1.5909,1.59155,1909400000.0
2009-02-09 18:30:00,1.59155,1.59255,1.5909,1.59155,1719600000.0
2009-02-09 18:35:00,1.59155,1.5921,1.5903,1.5906,1647200000.0
2009-02-09 18:40:00,1.59065,1.59145,1.59005,1.59075,1705200000.0
2009-02-09 18:45:00,1.59085,1.59185,1.59035,1.5916,1664000000.0
2009-02-09 18:50:00,1.5917,1.59245,1.5908,1.5924,1648800000.0
2009-02-09 18:55:00,1.5925,1.5925,1.5908,1.5923,1206000000.0
2009-02-09 19:00:00,1.5925,1.5931,1.59055,1.5908,888600000.0
2009-02-09 19:05:00,1.5908,1.59145,1.5905,1.59115,1080200000.0
2009-02-09 19:10:00,1.59115,1.5917,1.5906,1.5907,686600000.0
2009-02-09 19:15:00,1.59075,1.59145,1.59005,1.5909,919800000.0
2009-02-09 19:20:00,1.59085,1.59105,1.5885,1.58885,983000000.0
2009-02-09 19:25:00,1.5888,1.58925,1.5882,1.5885,744000000.0
2009-02-09 19:30:00,1.5884,1.58905,1.58785,1.58835,517200000.0
2009-02-09 19:35:00,1.5883,1.58885,1.5876,1.588,844600000.0
2009-02-09 19:40:00,1.5881,1.5898,1.5879,1.5898,1186400000.0
2009-02-09 19:45:00,1.5898,1.5898,1.5886,1.5892,684400000.0
2009-02-09 19:50:00,1.5892,1.59075,1.5889,1.5902,1011400000.0
2009-02-09 19:55:00,1.5902,1.5902,1.58825,1.58915,829000000.0
2009-02-09 20:00:00,1.5892,1.5894,1.5874,1.58815,791000000.0
2009-02-09 20:05:00,1.58815,1.58895,1.58805,1.58825,602600000.0
2009-02-09 20:10:00,1.5883,1.58915,1.5883,1.589,571200000.0
2009-02-09 20:15:00,1.58905,1.58925,1.58795,1.58895,964800000.0
2009-02-09 20:20:00,1.5891,1.5895,1.5881,1.5885,984400000.0
2009-02-09 20:25:00,1.58865,1.59085,1.58835,1.59015,1017600000.0
2009-02-09 20:30:00,1.59025,1.5916,1.59,1.59095,1054600000.0
2009-02-09 20:35:00,1.5909,1.59135,1.58935,1.58955,986800000.0
2009-02-09 20:40:00,1.58965,1.59035,1.58805,1.5892,735200000.0
2009-02-09 20:45:00,1.5892,1.58945,1.5887,1.589,368600000.0
2009-02-09 20:50:00,1.58905,1.5892,1.58745,1.5875,594800000.0
2009-02-09 20:55:00,1.58755,1.5886,1.58745,1.58825,770400000.0
2009-02-09 21:00:00,1.58825,1.5889,1.58795,1.58875,569000000.0
2009-02-09 21:05:00,1.5888,1.5888,1.58825,1.5883,501000000.0
2009-02-09 21:10:00,1.58825,1.58895,1.5877,1.5886,1278000000.0
2009-02-09 21:15:00,1.5886,1.58865,1.5876,1.58815,751400000.0
2009-02-09 21:20:00,1.5881,1.58815,1.5866,1.5869,778800000.0
2009-02-09 21:25:00,1.5868,1.5882,1.58665,1.58675,1253000000.0
2009-02-09 21:30:00,1.5867,1.58805,1.5865,1.58735,1249800000.0
2009-02-09 21:35:00,1.58725,1.5882,1.58675,1.588,794800000.0
2009-02-09 21:40:00,1.58795,1.58865,1.58725,1.5875,896400000.0
2009-02-09 21:45:00,1.5875,1.5891,1.5872,1.588,749400000.0
2009-02-09 21:50:00,1.588,1.58835,1.5874,1.5882,1109200000.0
2009-02-09 21:55:00,1.5882,1.5884,1.58675,1.58705,1193400000.0
2009-02-09 22:00:00,1.58705,1.5879,1.586,1.58625,812400000.0
2009-02-09 22:05:00,1.58625,1.5875,1.5862,1.5871,698400000.0
2009-02-09 22:10:00,1.58705,1.5874,1.5864,1.5872,909600000.0
2009-02-09 22:15:00,1.58715,1.58755,1.58655,1.5867,648800000.0
2009-02-09 22:20:00,1.58665,1.5875,1.5862,1.5868,829800000.0
2009-02-09 22:25:00,1.5868,1.5873,1.58655,1.5869,594800000.0
2009-02-09 22:30:00,1.5869,1.5873,1.58475,1.5855,824800000.0
2009-02-09 22:35:00,1.5855,1.58585,1.58325,1.58365,1015600000.0
2009-02-09 22:40:00,1.5834,1.58445,1.58325,1.58385,675200000.0
2009-02-09 22:45:00,1.5838,1.5845,1.5829,1.58305,1489600000.0
2009-02-09 22:50:00,1.5831,1.58395,1.5818,1.5822,400400000.0
2009-02-09 22:55:00,1.58225,1.58285,1.58175,1.5823,393200000.0
2009-02-09 23:00:00,1.5824,1.58365,1.5818,1.5832,477800000.0
2009-02-09 23:05:00,1.5832,1.58385,1.5828,1.58285,279000000.0
2009-02-09 23:10:00,1.5829,1.58305,1.5825,1.5828,115800000.0
2009-02-09 23:15:00,1.5828,1.5829,1.58135,1.58145,354600000.0
2009-02-09 23:20:00,1.58145,1.58145,1.58075,1.5813,419200000.0
2009-02-09 23:25:00,1.5813,1.58185,1.58105,1.5814,223400000.0
2009-02-09 23:30:00,1.5815,1.5831,1.5812,1.5822,722200000.0
2009-02-09 23:35:00,1.5822,1.58355,1.58205,1.58315,588200000.0
2009-02-09 23:40:00,1.58315,1.58375,1.58255,1.58295,620800000.0
2009-02-09 23:45:00,1.58305,1.58345,1.58215,1.58215,455200000.0
2009-02-09 23:50:00,1.58265,1.58335,1.5825,1.5826,310800000.0
2009-02-09 23:55:00,1.58255,1.58275,1.58165,1.5826,557800000.0
2009-02-10 00:00:00,1.5822,1.58345,1.582,1.583,224000000.0
2009-02-10 00:05:00,1.583,1.583,1.5822,1.58285,257600000.0
2009-02-10 00:10:00,1.58285,1.58325,1.5816,1.5817,178200000.0
2009-02-10 00:15:00,1.5817,1.5825,1.57975,1.58065,597200000.0
2009-02-10 00:20:00,1.5808,1.5815,1.58045,1.58105,288200000.0
2009-02-10 00:25:00,1.58105,1.58105,1.579,1.57925,488000000.0
2009-02-10 00:30:00,1.5791,1.58085,1.5791,1.5807,552200000.0
2009-02-10 00:35:00,1.5807,1.5816,1.5799,1.58,446400000.0
2009-02-10 00:40:00,1.58,1.58105,1.57995,1.58105,291000000.0
2009-02-10 00:45:00,1.5811,1.58195,1.581,1.5814,317600000.0
2009-02-10 00:50:00,1.58135,1.58205,1.58065,1.5816,642000000.0
2009-02-10 00:55:00,1.58175,1.5828,1.5812,1.58235,436400000.0
2009-02-10 01:00:00,1.58245,1.583,1.58245,1.58295,456200000.0
2009-02-10 01:05:00,1.58285,1.58325,1.5824,1.5824,360800000.0
2009-02-10 01:10:00,1.58235,1.5826,1.582,1.58245,466400000.0
2009-02-10 01:15:00,1.58245,1.58275,1.58205,1.5826,192400000.0
2009-02-10 01:20:00,1.5826,1.58375,1.5826,1.5831,428800000.0
2009-02-10 01:25:00,1.58315,1.58335,1.5823,1.58285,406400000.0
2009-02-10 01:30:00,1.58285,1.58315,1.5827,1.58295,120400000.0
2009-02-10 01:35:00,1.58295,1.58325,1.58215,1.5826,362200000.0
2009-02-10 01:40:00,1.5826,1.58285,1.5803,1.5803,646000000.0
2009-02-10 01:45:00,1.58025,1.58025,1.57885,1.57985,594800000.0
2009-02-10 01:50:00,1.57995,1.58115,1.57885,1.57965,1025200000.0
2009-02-10 01:55:00,1.58,1.58065,1.57855,1.58,1034000000.0
2009-02-10 02:00:00,1.58,1.5825,1.57905,1.58055,1243200000.0
2009-02-10 02:05:00,1.5807,1.58225,1.5792,1.5815,1101400000.0
2009-02-10 02:10:00,1.5815,1.5819,1.57945,1.57965,775000000.0
2009-02-10 02:15:00,1.5798,1.5805,1.57545,1.5773,1080800000.0
2009-02-10 02:20:00,1.5775,1.57795,1.5762,1.57765,1014600000.0
2009-02-10 02:25:00,1.57755,1.5783,1.57605,1.5766,1125200000.0
2009-02-10 02:30:00,1.5766,1.5766,1.57235,1.573,1622000000.0
2009-02-10 02:35:00,1.573,1.57505,1.5722,1.575,2138600000.0
2009-02-10 02:40:00,1.57505,1.57685,1.5744,1.5752,1483400000.0
2009-02-10 02:45:00,1.5752,1.57985,1.5751,1.57795,1226000000.0
2009-02-10 02:50:00,1.5792,1.5812,1.579,1.58015,1158200000.0
2009-02-10 02:55:00,1.58015,1.58055,1.5789,1.5794,1012399999.0
2009-02-10 03:00:00,1.57945,1.58055,1.57525,1.5754,2977000000.0
2009-02-10 03:05:00,1.5755,1.57555,1.57185,1.57225,1485200000.0
2009-02-10 03:10:00,1.5721,1.57605,1.572,1.57415,1127200000.0
2009-02-10 03:15:00,1.5742,1.5752,1.57235,1.5727,1124000000.0
2009-02-10 03:20:00,1.5727,1.5756,1.5724,1.57455,1278800000.0
2009-02-10 03:25:00,1.5745,1.57505,1.57395,1.5747,836800000.0
2009-02-10 03:30:00,1.5747,1.57525,1.57405,1.5746,878000000.0
2009-02-10 03:35:00,1.57465,1.57475,1.57355,1.574,783600000.0
2009-02-10 03:40:00,1.5739,1.57445,1.57185,1.5737,991600000.0
2009-02-10 03:45:00,1.57375,1.57415,1.57295,1.5738,320600000.0
2009-02-10 03:50:00,1.57375,1.5741,1.57205,1.57315,571600000.0
2009-02-10 03:55:00,1.57315,1.5756,1.57255,1.5751,783400000.0
2009-02-10 04:00:00,1.57505,1.57505,1.5725,1.5737,969400000.0
2009-02-10 04:05:00,1.57375,1.5746,1.5726,1.5743,834600000.0
2009-02-10 04:10:00,1.57425,1.5757,1.57255,1.5751,983800000.0
2009-02-10 04:15:00,1.57515,1.57565,1.5737,1.575,781600000.0
2009-02-10 04:20:00,1.5748,1.5755,1.5727,1.57335,1024000000.0
2009-02-10 04:25:00,1.57345,1.5745,1.57345,1.5744,654600000.0
2009-02-10 04:30:00,1.57445,1.57505,1.5727,1.57405,1013600000.0
2009-02-10 04:35:00,1.5741,1.5749,1.5731,1.5736,383000000.0
2009-02-10 04:40:00,1.57355,1.5736,1.57215,1.5723,415800000.0
2009-02-10 04:45:00,1.57225,1.5732,1.5706,1.57115,620000000.0
2009-02-10 04:50:00,1.57125,1.57275,1.57065,1.57115,579600000.0
2009-02-10 04:55:00,1.5712,1.5722,1.5705,1.57155,510000000.0
2009-02-10 05:00:00,1.5716,1.57225,1.57135,1.57215,389600000.0
2009-02-10 05:05:00,1.57195,1.5728,1.5714,1.57185,269200000.0
2009-02-10 05:10:00,1.57185,1.5725,1.57135,1.57205,368400000.0
2009-02-10 05:15:00,1.5721,1.5729,1.5697,1.57035,759600000.0
2009-02-10 05:20:00,1.57035,1.5715,1.56825,1.5714,1281000000.0
2009-02-10 05:25:00,1.57145,1.57145,1.56945,1.5702,767400000.0
2009-02-10 05:30:00,1.57015,1.5704,1.56965,1.56985,526400000.0
2009-02-10 05:35:00,1.56975,1.5711,1.56965,1.5707,814400000.0
2009-02-10 05:40:00,1.57065,1.57065,1.5686,1.57035,1064000000.0
2009-02-10 05:45:00,1.5703,1.5705,1.568,1.5681,998400000.0
2009-02-10 05:50:00,1.5683,1.5705,1.56805,1.56955,1024000000.0
2009-02-10 05:55:00,1.5696,1.5696,1.5675,1.56815,946800000.0
2009-02-10 06:00:00,1.5682,1.5695,1.56815,1.5684,882400000.0
2009-02-10 06:05:00,1.56845,1.56905,1.56805,1.5686,662800000.0
2009-02-10 06:10:00,1.56865,1.57,1.56865,1.56965,487600000.0
2009-02-10 06:15:00,1.56975,1.5706,1.56915,1.57015,798800000.0
2009-02-10 06:20:00,1.5701,1.57015,1.5692,1.56945,435600000.0
2009-02-10 06:25:00,1.5695,1.5695,1.56765,1.5686,729600000.0
2009-02-10 06:30:00,1.56855,1.5701,1.5678,1.5686,638000000.0
2009-02-10 06:35:00,1.56845,1.5699,1.56845,1.5693,381200000.0
2009-02-10 06:40:00,1.56935,1.56945,1.56835,1.56855,199200000.0
2009-02-10 06:45:00,1.5686,1.56955,1.5679,1.56955,145200000.0
2009-02-10 06:50:00,1.56945,1.56945,1.5681,1.56885,281200000.0
2009-02-10 06:55:00,1.56895,1.569,1.5683,1.56875,343200000.0
2009-02-10 07:00:00,1.56875,1.5693,1.5684,1.5691,589600000.0
2009-02-10 07:05:00,1.5691,1.56995,1.5689,1.5689,630200000.0
2009-02-10 07:10:00,1.56895,1.57,1.56865,1.56975,876200000.0
2009-02-10 07:15:00,1.56975,1.57125,1.56955,1.57015,849800000.0
2009-02-10 07:20:00,1.5701,1.5706,1.5697,1.5699,501600000.0
2009-02-10 07:25:00,1.5698,1.57015,1.56965,1.5699,356400000.0
2009-02-10 07:30:00,1.5699,1.57285,1.56935,1.57235,1034800000.0
2009-02-10 07:35:00,1.57235,1.5744,1.57165,1.5738,1319600000.0
2009-02-10 07:40:00,1.57385,1.5747,1.57225,1.57365,1309200000.0
2009-02-10 07:45:00,1.57365,1.576,1.5721,1.5737,1013600000.0
2009-02-10 07:50:00,1.5736,1.57375,1.57205,1.5724,985800000.0
2009-02-10 07:55:00,1.5723,1.57305,1.57115,1.5723,1242600000.0
2009-02-10 08:00:00,1.57225,1.5724,1.5694,1.5708,816600000.0
2009-02-10 08:05:00,1.57075,1.5708,1.5691,1.56995,392800000.0
2009-02-10 08:10:00,1.5699,1.57185,1.56985,1.5713,297200000.0
2009-02-10 08:15:00,1.57125,1.57205,1.5701,1.57035,1110000000.0
2009-02-10 08:20:00,1.57035,1.57205,1.57025,1.5715,944800000.0
2009-02-10 08:25:00,1.5715,1.5723,1.56885,1.5703,996400000.0
2009-02-10 08:30:00,1.57035,1.57095,1.569,1.57065,1369600000.0
2009-02-10 08:35:00,1.5707,1.5724,1.57035,1.5714,1396200000.0
2009-02-10 08:40:00,1.5713,1.57205,1.57025,1.5707,518200000.0
2009-02-10 08:45:00,1.57075,1.5721,1.5707,1.5717,407200000.0
2009-02-10 08:50:00,1.57165,1.5724,1.5701,1.57205,691000000.0
2009-02-10 08:55:00,1.572,1.5737,1.57115,1.5729,716000000.0
2009-02-10 09:00:00,1.5728,1.5744,1.57245,1.5734,1181600000.0
2009-02-10 09:05:00,1.5735,1.57465,1.57265,1.57435,642000000.0
2009-02-10 09:10:00,1.57445,1.57555,1.57255,1.5752,1172200000.0
2009-02-10 09:15:00,1.5751,1.5751,1.5741,1.57465,671600000.0
2009-02-10 09:20:00,1.57475,1.5754,1.5731,1.57485,986800000.0
2009-02-10 09:25:00,1.5748,1.5764,1.57475,1.57545,1386600000.0
2009-02-10 09:30:00,1.57555,1.57635,1.57495,1.5753,1116000000.0
2009-02-10 09:35:00,1.5753,1.57695,1.5746,1.57645,1105000000.0
2009-02-10 09:40:00,1.5764,1.57675,1.5748,1.57585,1123400000.0
2009-02-10 09:45:00,1.5758,1.57675,1.57525,1.57645,1048800000.0
2009-02-10 09:50:00,1.57645,1.57755,1.5746,1.57595,1034700000.0
2009-02-10 09:55:00,1.57605,1.5766,1.57505,1.57645,970800000.0
2009-02-10 10:00:00,1.57655,1.5772,1.57535,1.5761,794400000.0
2009-02-10 10:05:00,1.57615,1.5776,1.57585,1.5763,596600000.0
2009-02-10 10:10:00,1.57625,1.57905,1.5759,1.5788,1046800000.0
2009-02-10 10:15:00,1.5788,1.57965,1.57755,1.57875,1084200000.0
2009-02-10 10:20:00,1.5788,1.5789,1.57695,1.57725,1273800000.0
2009-02-10 10:25:00,1.5773,1.57825,1.57655,1.57695,706200000.0
2009-02-10 10:30:00,1.57685,1.57825,1.57585,1.57785,521200000.0
2009-02-10 10:35:00,1.57785,1.5785,1.5762,1.57645,755400000.0
2009-02-10 10:40:00,1.5765,1.57765,1.576,1.57765,877400000.0
2009-02-10 10:45:00,1.57765,1.57935,1.57725,1.57795,923800000.0
2009-02-10 10:50:00,1.5774,1.57945,1.5774,1.578,696200000.0
2009-02-10 10:55:00,1.5778,1.5801,1.5773,1.5801,784000000.0
2009-02-10 11:00:00,1.58,1.58155,1.57825,1.5814,1360200000.0
2009-02-10 11:05:00,1.58215,1.5861,1.58085,1.58365,894100000.0
2009-02-10 11:10:00,1.58395,1.58585,1.58255,1.5836,1150400000.0
2009-02-10 11:15:00,1.58355,1.5852,1.5831,1.5843,999000000.0
2009-02-10 11:20:00,1.5843,1.5892,1.58405,1.5883,992400000.0
2009-02-10 11:25:00,1.58835,1.5936,1.58795,1.59235,1318400000.0
2009-02-10 11:30:00,1.59165,1.5919,1.5889,1.59035,1157400000.0
2009-02-10 11:35:00,1.59025,1.59375,1.5899,1.5931,1324400000.0
2009-02-10 11:40:00,1.593,1.5939,1.5925,1.59315,777800000.0
2009-02-10 11:45:00,1.5931,1.5933,1.59155,1.59255,591200000.0
2009-02-10 11:50:00,1.59255,1.59335,1.59165,1.5917,764600000.0
2009-02-10 11:55:00,1.592,1.59255,1.59,1.5904,929800000.0
2009-02-10 12:00:00,1.59035,1.5909,1.58885,1.5896,680800000.0
2009-02-10 12:05:00,1.5896,1.5927,1.5894,1.59255,765400000.0
2009-02-10 12:10:00,1.59245,1.59285,1.5897,1.59065,750000000.0
2009-02-10 12:15:00,1.59065,1.5912,1.58985,1.5899,527000000.0
2009-02-10 12:20:00,1.58995,1.59055,1.589,1.58935,449800000.0
2009-02-10 12:25:00,1.58935,1.5899,1.58855,1.5892,577000000.0
2009-02-10 12:30:00,1.58925,1.591,1.5886,1.58925,1054600000.0
2009-02-10 12:35:00,1.58925,1.5902,1.58795,1.5881,1225400000.0
2009-02-10 12:40:00,1.58805,1.5902,1.58785,1.5895,1007600000.0
2009-02-10 12:45:00,1.5885,1.59095,1.5885,1.5904,675800000.0
2009-02-10 12:50:00,1.5904,1.5918,1.5901,1.59025,668800000.0
2009-02-10 12:55:00,1.59045,1.5911,1.59005,1.5911,821600000.0
2009-02-10 13:00:00,1.5911,1.59175,1.5905,1.59105,512400000.0
2009-02-10 13:05:00,1.59115,1.59145,1.58945,1.5907,464600000.0
2009-02-10 13:10:00,1.5907,1.5927,1.59015,1.5919,635800000.0
2009-02-10 13:15:00,1.59185,1.59245,1.5912,1.5914,688000000.0
2009-02-10 13:20:00,1.59145,1.5926,1.591,1.59205,411000000.0
2009-02-10 13:25:00,1.5921,1.59225,1.5906,1.59085,442200000.0
2009-02-10 13:30:00,1.5909,1.59105,1.59045,1.59095,261800000.0
2009-02-10 13:35:00,1.59095,1.59115,1.58885,1.58965,635000000.0
2009-02-10 13:40:00,1.58975,1.5907,1.58935,1.5897,791200000.0
2009-02-10 13:45:00,1.58965,1.59085,1.5883,1.58875,985000000.0
2009-02-10 13:50:00,1.589,1.58995,1.5886,1.58965,595800000.0
2009-02-10 13:55:00,1.5897,1.5906,1.58835,1.59015,761000000.0
2009-02-10 14:00:00,1.5902,1.591,1.5877,1.5881,810600000.0
2009-02-10 14:05:00,1.58805,1.5899,1.58805,1.58905,610600000.0
2009-02-10 14:10:00,1.5891,1.58915,1.5867,1.58775,676300000.0
2009-02-10 14:15:00,1.588,1.5892,1.5878,1.58795,736800000.0
2009-02-10 14:20:00,1.588,1.58935,1.5866,1.58735,1032800000.0
2009-02-10 14:25:00,1.5874,1.58795,1.5861,1.5877,952400000.0
2009-02-10 14:30:00,1.58765,1.5894,1.5873,1.5876,684600000.0
2009-02-10 14:35:00,1.5877,1.58805,1.58715,1.58805,802000000.0
2009-02-10 14:40:00,1.58795,1.5884,1.58625,1.58635,1326600000.0
2009-02-10 14:45:00,1.5864,1.58835,1.58595,1.5877,1100800000.0
2009-02-10 14:50:00,1.5877,1.58795,1.58685,1.58745,692400000.0
2009-02-10 14:55:00,1.5875,1.5897,1.58705,1.58945,933600000.0
2009-02-10 15:00:00,1.5896,1.59025,1.5888,1.5894,1176200000.0
2009-02-10 15:05:00,1.58935,1.58965,1.5879,1.58805,1135200000.0
2009-02-10 15:10:00,1.58805,1.58895,1.58645,1.58655,1302400000.0
2009-02-10 15:15:00,1.58665,1.58685,1.5832,1.5836,1512400000.0
2009-02-10 15:20:00,1.58345,1.58415,1.58275,1.58355,1244800000.0
2009-02-10 15:25:00,1.58355,1.58505,1.58355,1.585,1147600000.0
2009-02-10 15:30:00,1.58505,1.58545,1.58435,1.58485,1254000000.0
2009-02-10 15:35:00,1.5849,1.58555,1.58455,1.5852,1084000000.0
2009-02-10 15:40:00,1.58505,1.58565,1.584,1.58545,1415200000.0
2009-02-10 15:45:00,1.58545,1.5867,1.58505,1.58625,1114200000.0
2009-02-10 15:50:00,1.58625,1.58655,1.5849,1.5858,1415800000.0
2009-02-10 15:55:00,1.58565,1.58675,1.58515,1.58595,1702400000.0
2009-02-10 16:00:00,1.58605,1.5869,1.58575,1.5862,1340600000.0
2009-02-10 16:05:00,1.58605,1.58975,1.58595,1.5884,1571200000.0
2009-02-10 16:10:00,1.5884,1.59055,1.588,1.5905,1537000000.0
2009-02-10 16:15:00,1.59035,1.59125,1.58645,1.5873,1556640000.0
2009-02-10 16:20:00,1.58735,1.58775,1.58415,1.5857,1728800000.0
2009-02-10 16:25:00,1.5857,1.5865,1.58505,1.5863,1158600000.0
2009-02-10 16:30:00,1.5863,1.5876,1.58565,1.58675,1242400000.0
2009-02-10 16:35:00,1.58675,1.587,1.5851,1.5853,1155000000.0
2009-02-10 16:40:00,1.58535,1.5877,1.58515,1.5872,1225000000.0
2009-02-10 16:45:00,1.58715,1.58725,1.5847,1.5869,1135840000.0
2009-02-10 16:50:00,1.58695,1.58935,1.58685,1.588,1224640000.0
2009-02-10 16:55:00,1.5881,1.58955,1.58805,1.58955,1267000000.0
2009-02-10 17:00:00,1.5897,1.5913,1.5887,1.5905,1445000000.0
2009-02-10 17:05:00,1.59055,1.5915,1.5904,1.5908,1737400000.0
2009-02-10 17:10:00,1.59085,1.59125,1.58965,1.5901,1639600000.0
2009-02-10 17:15:00,1.5901,1.59065,1.58925,1.5893,1472600000.0
2009-02-10 17:20:00,1.5893,1.58975,1.5872,1.58905,1328000000.0
2009-02-10 17:25:00,1.5892,1.5905,1.58855,1.58975,1422600000.0
2009-02-10 17:30:00,1.5899,1.5921,1.58865,1.5902,1604400000.0
2009-02-10 17:35:00,1.59025,1.59455,1.58995,1.59315,1528000000.0
2009-02-10 17:40:00,1.593,1.5956,1.593,1.5946,1740400000.0
2009-02-10 17:45:00,1.59465,1.5962,1.5938,1.5962,1376000000.0
2009-02-10 17:50:00,1.5963,1.59705,1.5952,1.59615,1782600000.0
2009-02-10 17:55:00,1.59615,1.59675,1.59465,1.59495,1334800000.0
2009-02-10 18:00:00,1.59485,1.5951,1.59125,1.5942,1468200000.0
2009-02-10 18:05:00,1.59425,1.5945,1.59165,1.59195,1273000000.0
2009-02-10 18:10:00,1.59215,1.59905,1.5912,1.5971,1255400000.0
2009-02-10 18:15:00,1.59715,1.5984,1.5948,1.5964,1061800000.0
2009-02-10 18:20:00,1.59645,1.5992,1.5958,1.5976,1438000000.0
2009-02-10 18:25:00,1.5977,1.59915,1.59685,1.5976,1803600000.0
2009-02-10 18:30:00,1.5974,1.60375,1.5971,1.60165,1447500000.0
2009-02-10 18:35:00,1.60185,1.60275,1.5976,1.5991,1197400000.0
2009-02-10 18:40:00,1.59905,1.6022,1.59655,1.60015,1779600001.0
2009-02-10 18:45:00,1.60005,1.60185,1.59935,1.6003,1213300000.0
2009-02-10 18:50:00,1.6003,1.6021,1.599,1.5995,1300500000.0
2009-02-10 18:55:00,1.59935,1.6,1.598,1.59885,998000000.0
2009-02-10 19:00:00,1.599,1.59905,1.59645,1.5979,1307600000.0
2009-02-10 19:05:00,1.59785,1.60055,1.5968,1.5999,980000000.0
2009-02-10 19:10:00,1.59975,1.60095,1.59895,1.5995,1120600000.0
2009-02-10 19:15:00,1.5996,1.60095,1.5993,1.6003,1065200000.0
2009-02-10 19:20:00,1.60025,1.6026,1.59985,1.59995,745400000.0
2009-02-10 19:25:00,1.5999,1.6005,1.59815,1.59935,1112000000.0
2009-02-10 19:30:00,1.59935,1.6006,1.59795,1.5994,1054900000.0
2009-02-10 19:35:00,1.5995,1.5995,1.59475,1.59525,1201600000.0
2009-02-10 19:40:00,1.59535,1.59725,1.5946,1.59655,950000000.0
2009-02-10 19:45:00,1.59625,1.5965,1.5949,1.59595,980600000.0
2009-02-10 19:50:00,1.59605,1.5967,1.5948,1.5959,972000000.0
2009-02-10 19:55:00,1.59585,1.5973,1.5945,1.59675,842400000.0
2009-02-10 20:00:00,1.59675,1.59685,1.59435,1.59655,951700000.0
2009-02-10 20:05:00,1.5965,1.5967,1.59475,1.5955,1088200000.0
2009-02-10 20:10:00,1.59555,1.5965,1.59375,1.5944,1240800000.0
2009-02-10 20:15:00,1.59435,1.5956,1.59385,1.59485,852400000.0
2009-02-10 20:20:00,1.5947,1.59745,1.59415,1.5952,1228000000.0
2009-02-10 20:25:00,1.59525,1.5972,1.5942,1.59505,1366600000.0
2009-02-10 20:30:00,1.59505,1.597,1.59405,1.59515,1131000000.0
2009-02-10 20:35:00,1.59535,1.5956,1.5939,1.5945,927600000.0
2009-02-10 20:40:00,1.5945,1.59605,1.59415,1.59435,933000000.0
2009-02-10 20:45:00,1.5944,1.5952,1.5932,1.5944,1046400000.0
2009-02-10 20:50:00,1.59445,1.59665,1.59365,1.59605,1163000000.0
2009-02-10 20:55:00,1.59605,1.5962,1.59535,1.5956,723000000.0
2009-02-10 21:00:00,1.59555,1.59855,1.5953,1.5981,1186000000.0
2009-02-10 21:05:00,1.59805,1.5987,1.59745,1.59825,846000000.0
2009-02-10 21:10:00,1.59825,1.60055,1.5981,1.6001,819000000.0
2009-02-10 21:15:00,1.6001,1.60535,1.60005,1.60475,1083400000.0
2009-02-10 21:20:00,1.6046,1.60535,1.6016,1.60405,1207840000.0
2009-02-10 21:25:00,1.60405,1.60445,1.6021,1.6028,759000000.0
2009-02-10 21:30:00,1.6029,1.60455,1.6022,1.60255,930800000.0
2009-02-10 21:35:00,1.6025,1.6041,1.60195,1.60385,1349600000.0
2009-02-10 21:40:00,1.60395,1.60455,1.6027,1.60445,1266400000.0
2009-02-10 21:45:00,1.6045,1.605,1.6033,1.6045,1117400000.0
2009-02-10 21:50:00,1.6045,1.60605,1.60345,1.6046,811800000.0
2009-02-10 21:55:00,1.60455,1.60705,1.60445,1.60665,948000000.0
2009-02-10 22:00:00,1.60665,1.60745,1.60525,1.6054,957100000.0
2009-02-10 22:05:00,1.60525,1.6055,1.60425,1.60445,883600000.0
2009-02-10 22:10:00,1.6045,1.6057,1.6043,1.60485,897000000.0
2009-02-10 22:15:00,1.60505,1.6071,1.6049,1.6066,744400000.0
2009-02-10 22:20:00,1.6066,1.6066,1.60495,1.6057,716600000.0
2009-02-10 22:25:00,1.6057,1.6059,1.6039,1.6044,788500000.0
2009-02-10 22:30:00,1.60445,1.606,1.60395,1.60515,921800000.0
2009-02-10 22:35:00,1.60515,1.6064,1.6049,1.6058,701000000.0
2009-02-10 22:40:00,1.6059,1.6075,1.6053,1.60695,965540001.0
2009-02-10 22:45:00,1.60705,1.60715,1.60505,1.60585,773200000.0
2009-02-10 22:50:00,1.60585,1.60675,1.60415,1.60475,784600000.0
2009-02-10 22:55:00,1.60475,1.60505,1.6041,1.6047,636400000.0
2009-02-10 23:00:00,1.60495,1.60685,1.60495,1.6065,598400000.0
2009-02-10 23:05:00,1.60645,1.6073,1.6051,1.60675,600600000.0
2009-02-10 23:10:00,1.6068,1.60735,1.60595,1.60665,341200000.0
2009-02-10 23:15:00,1.60675,1.6073,1.6063,1.607,211400000.0
2009-02-10 23:20:00,1.60705,1.6073,1.6058,1.6067,309200000.0
2009-02-10 23:25:00,1.60675,1.60685,1.60595,1.60625,268600000.0
2009-02-10 23:30:00,1.60645,1.60685,1.6061,1.6062,387400000.0
2009-02-10 23:35:00,1.6064,1.60665,1.6059,1.6059,349200000.0
2009-02-10 23:40:00,1.6059,1.60625,1.6052,1.6056,515800000.0
2009-02-10 23:45:00,1.6055,1.6079,1.60495,1.6068,623200000.0
2009-02-10 23:50:00,1.60685,1.6073,1.6046,1.60475,660600000.0
2009-02-10 23:55:00,1.6048,1.60595,1.60425,1.60575,563600000.0
2009-02-11 00:00:00,1.60555,1.60555,1.6035,1.6044,429800000.0
2009-02-11 00:05:00,1.6045,1.6056,1.6035,1.6042,289200000.0
2009-02-11 00:10:00,1.6041,1.60495,1.60335,1.60495,332600000.0
2009-02-11 00:15:00,1.60495,1.6061,1.6026,1.6029,215600000.0
2009-02-11 00:20:00,1.60295,1.6031,1.6023,1.6027,130800000.0
2009-02-11 00:25:00,1.6033,1.60405,1.60215,1.60255,320800000.0
2009-02-11 00:30:00,1.60265,1.6057,1.60265,1.60415,513200000.0
2009-02-11 00:35:00,1.60415,1.6054,1.6039,1.6052,316000000.0
2009-02-11 00:40:00,1.6052,1.60585,1.60445,1.60485,232600000.0
2009-02-11 00:45:00,1.6049,1.6049,1.60355,1.60395,359000000.0
2009-02-11 00:50:00,1.60395,1.6043,1.60215,1.60415,242000000.0
2009-02-11 00:55:00,1.60425,1.6045,1.60425,1.6045,134800000.0
2009-02-11 01:00:00,1.60455,1.6056,1.60335,1.6043,649600000.0
2009-02-11 01:05:00,1.6043,1.6043,1.6032,1.6039,365800000.0
2009-02-11 01:10:00,1.6039,1.60405,1.60195,1.60215,554200000.0
2009-02-11 01:15:00,1.6021,1.6031,1.60155,1.6031,380800000.0
2009-02-11 01:20:00,1.6031,1.6033,1.60185,1.6033,152200000.0
2009-02-11 01:25:00,1.6033,1.60345,1.6032,1.6033,161800000.0
2009-02-11 01:30:00,1.6033,1.6034,1.6032,1.6033,221600000.0
2009-02-11 01:35:00,1.6032,1.6035,1.6032,1.6033,233600000.0
2009-02-11 01:40:00,1.6033,1.6035,1.6011,1.6014,362400000.0
2009-02-11 01:45:00,1.6014,1.6024,1.6013,1.602,611200000.0
2009-02-11 01:50:00,1.60195,1.6033,1.6019,1.60305,538400000.0
2009-02-11 01:55:00,1.60305,1.60305,1.60255,1.60265,166400000.0
2009-02-11 02:00:00,1.6028,1.6049,1.60275,1.6047,617400000.0
2009-02-11 02:05:00,1.60445,1.60485,1.6036,1.6037,506800000.0
2009-02-11 02:10:00,1.6038,1.60415,1.603,1.603,238600000.0
2009-02-11 02:15:00,1.6029,1.6029,1.6019,1.6021,463800000.0
2009-02-11 02:20:00,1.6021,1.6025,1.6016,1.60205,376200000.0
2009-02-11 02:25:00,1.60205,1.60235,1.60195,1.6021,191800000.0
2009-02-11 02:30:00,1.6022,1.60335,1.60195,1.6021,535000000.0
2009-02-11 02:35:00,1.60215,1.6023,1.6011,1.6013,396200000.0
2009-02-11 02:40:00,1.6012,1.6023,1.5991,1.6,713000000.0
2009-02-11 02:45:00,1.60005,1.6003,1.59875,1.5995,524000000.0
2009-02-11 02:50:00,1.5996,1.60085,1.59915,1.60075,702200000.0
2009-02-11 02:55:00,1.60075,1.60105,1.60005,1.6001,252200000.0
2009-02-11 03:00:00,1.6001,1.6015,1.5997,1.6015,293800000.0
2009-02-11 03:05:00,1.6014,1.6014,1.5992,1.60055,737000000.0
2009-02-11 03:10:00,1.60055,1.6009,1.5995,1.6,544600000.0
2009-02-11 03:15:00,1.5999,1.6006,1.5995,1.59985,588400000.0
2009-02-11 03:20:00,1.59985,1.6005,1.5981,1.6005,1062200000.0
2009-02-11 03:25:00,1.6006,1.60165,1.5997,1.6008,776600000.0
2009-02-11 03:30:00,1.6008,1.6014,1.5996,1.6,600600000.0
2009-02-11 03:35:00,1.5999,1.6014,1.59965,1.60075,394000000.0
2009-02-11 03:40:00,1.60085,1.60205,1.59995,1.60205,432800000.0
2009-02-11 03:45:00,1.6019,1.60225,1.6005,1.60095,600400000.0
2009-02-11 03:50:00,1.60105,1.6013,1.5999,1.6008,345600000.0
2009-02-11 03:55:00,1.60075,1.6023,1.60055,1.60215,176200000.0
2009-02-11 04:00:00,1.6022,1.60255,1.6008,1.60195,485800000.0
2009-02-11 04:05:00,1.60195,1.6026,1.6008,1.6008,414200000.0
2009-02-11 04:10:00,1.601,1.603,1.60055,1.60105,477400000.0
2009-02-11 04:15:00,1.6011,1.60225,1.6005,1.60225,203000000.0
2009-02-11 04:20:00,1.6023,1.6023,1.60105,1.6011,92800000.0
2009-02-11 04:25:00,1.6012,1.6012,1.6002,1.6009,304800000.0
2009-02-11 04:30:00,1.6009,1.60135,1.60055,1.6011,206600000.0
2009-02-11 04:35:00,1.60115,1.6015,1.60035,1.6011,193600000.0
2009-02-11 04:40:00,1.60115,1.60205,1.60095,1.6016,238000000.0
2009-02-11 04:45:00,1.60145,1.6016,1.60025,1.6005,143000000.0
2009-02-11 04:50:00,1.6004,1.6008,1.5998,1.60055,140400000.0
2009-02-11 04:55:00,1.6006,1.6007,1.60005,1.60065,133000000.0
2009-02-11 05:00:00,1.6006,1.6012,1.6002,1.6004,256400000.0
2009-02-11 05:05:00,1.60035,1.60105,1.60025,1.601,58800000.0
2009-02-11 05:10:00,1.60115,1.6014,1.6005,1.6013,133200000.0
2009-02-11 05:15:00,1.6014,1.6021,1.6007,1.6017,125400000.0
2009-02-11 05:20:00,1.6017,1.6023,1.6013,1.60165,287600000.0
2009-02-11 05:25:00,1.6018,1.60205,1.60125,1.602,97000000.0
2009-02-11 05:30:00,1.60205,1.6026,1.60125,1.6023,157400000.0
2009-02-11 05:35:00,1.60235,1.60255,1.60075,1.60125,300600000.0
2009-02-11 05:40:00,1.6014,1.6028,1.60135,1.6028,205800000.0
2009-02-11 05:45:00,1.6027,1.60315,1.60175,1.6018,135800000.0
2009-02-11 05:50:00,1.6017,1.6018,1.60095,1.60155,193800000.0
2009-02-11 05:55:00,1.6016,1.6025,1.60085,1.60205,186400000.0
2009-02-11 06:00:00,1.6023,1.60285,1.6019,1.6023,435000000.0
2009-02-11 06:05:00,1.6023,1.60295,1.602,1.6026,304400000.0
2009-02-11 06:10:00,1.60245,1.60245,1.60025,1.6017,509400000.0
2009-02-11 06:15:00,1.60175,1.60245,1.60125,1.60145,366400000.0
2009-02-11 06:20:00,1.6015,1.6017,1.601,1.6013,375800000.0
2009-02-11 06:25:00,1.60135,1.6021,1.6013,1.6019,213600000.0
2009-02-11 06:30:00,1.60185,1.60255,1.60175,1.6023,257040000.0
2009-02-11 06:35:00,1.60235,1.60275,1.6019,1.60255,378320000.0
2009-02-11 06:40:00,1.6026,1.60285,1.60075,1.6014,396040000.0
2009-02-11 06:45:00,1.60135,1.6016,1.6007,1.6015,196000000.0
2009-02-11 06:50:00,1.60135,1.602,1.6012,1.60175,253200000.0
2009-02-11 06:55:00,1.60175,1.60185,1.60115,1.6018,286200000.0
2009-02-11 07:00:00,1.6018,1.60185,1.6006,1.60175,397600000.0
2009-02-11 07:05:00,1.6018,1.6026,1.60095,1.6014,444480000.0
2009-02-11 07:10:00,1.6014,1.60195,1.6013,1.6019,430200000.0
2009-02-11 07:15:00,1.602,1.60405,1.60185,1.6034,666540000.0
2009-02-11 07:20:00,1.6034,1.60395,1.60275,1.6033,360800000.0
2009-02-11 07:25:00,1.6033,1.6052,1.6031,1.6045,776200000.0
2009-02-11 07:30:00,1.60455,1.605,1.60345,1.6037,304000000.0
2009-02-11 07:35:00,1.6037,1.6042,1.60305,1.604,197200000.0
2009-02-11 07:40:00,1.60375,1.60515,1.6032,1.605,437400000.0
2009-02-11 07:45:00,1.605,1.6052,1.60425,1.6049,634800000.0
2009-02-11 07:50:00,1.60485,1.60485,1.6033,1.60375,254400000.0
2009-02-11 07:55:00,1.60355,1.6041,1.6028,1.6029,298400000.0
2009-02-11 08:00:00,1.60295,1.60335,1.602,1.60255,528600000.0
2009-02-11 08:05:00,1.60245,1.6033,1.60155,1.6022,650400000.0
2009-02-11 08:10:00,1.60225,1.60385,1.6014,1.60385,765400000.0
2009-02-11 08:15:00,1.60395,1.60505,1.6019,1.60405,1191000000.0
2009-02-11 08:20:00,1.60415,1.60545,1.604,1.60515,524000000.0
2009-02-11 08:25:00,1.6053,1.60565,1.60445,1.60475,300800000.0
2009-02-11 08:30:00,1.6047,1.6054,1.60375,1.60435,430800000.0
2009-02-11 08:35:00,1.6044,1.6054,1.6042,1.60495,324600000.0
2009-02-11 08:40:00,1.6049,1.60595,1.6037,1.60595,279000000.0
2009-02-11 08:45:00,1.60605,1.6069,1.60515,1.6056,382800000.0
2009-02-11 08:50:00,1.6056,1.6074,1.60545,1.60635,448000000.0
2009-02-11 08:55:00,1.6063,1.60675,1.6051,1.60585,515000000.0
2009-02-11 09:00:00,1.6058,1.6059,1.6044,1.6056,731200000.0
2009-02-11 09:05:00,1.60555,1.60635,1.6053,1.60615,960400000.0
2009-02-11 09:10:00,1.60615,1.6071,1.6048,1.605,900400000.0
2009-02-11 09:15:00,1.605,1.6052,1.60375,1.6049,1153800000.0
2009-02-11 09:20:00,1.60485,1.60625,1.603,1.6058,1013000000.0
2009-02-11 09:25:00,1.60575,1.6077,1.6056,1.60715,1408400000.0
2009-02-11 09:30:00,1.6072,1.60765,1.606,1.6075,737400000.0
2009-02-11 09:35:00,1.6075,1.60835,1.6061,1.6077,980400000.0
2009-02-11 09:40:00,1.6077,1.6077,1.60645,1.60735,1314600000.0
2009-02-11 09:45:00,1.6076,1.6084,1.60675,1.6084,1220800000.0
2009-02-11 09:50:00,1.6084,1.6089,1.6061,1.60635,1200400000.0
2009-02-11 09:55:00,1.60645,1.60805,1.60585,1.60585,1127800000.0
2009-02-11 10:00:00,1.6066,1.6078,1.60545,1.6074,1323200000.0
2009-02-11 10:05:00,1.60745,1.60865,1.6073,1.60835,1141000000.0
2009-02-11 10:10:00,1.60835,1.6098,1.60775,1.60925,831000000.0
2009-02-11 10:15:00,1.60925,1.6105,1.6082,1.6094,1084800000.0
2009-02-11 10:20:00,1.6094,1.6116,1.6093,1.6113,899200000.0
2009-02-11 10:25:00,1.61135,1.6124,1.61085,1.61175,823800000.0
2009-02-11 10:30:00,1.61175,1.6145,1.6116,1.6127,826680000.0
2009-02-11 10:35:00,1.6127,1.61615,1.61265,1.61455,923200000.0
2009-02-11 10:40:00,1.61445,1.615,1.6141,1.6143,856200000.0
2009-02-11 10:45:00,1.61435,1.6146,1.61245,1.61295,996000000.0
2009-02-11 10:50:00,1.61295,1.61565,1.61295,1.615,695600000.0
2009-02-11 10:55:00,1.6152,1.61805,1.61435,1.61685,1061400000.0
2009-02-11 11:00:00,1.61715,1.6189,1.61605,1.618,1189400000.0
2009-02-11 11:05:00,1.6181,1.61855,1.61715,1.61755,826200000.0
2009-02-11 11:10:00,1.61745,1.6183,1.61575,1.6161,886200000.0
2009-02-11 11:15:00,1.6161,1.6179,1.6155,1.6166,1017800000.0
2009-02-11 11:20:00,1.6166,1.6178,1.6145,1.61545,585600000.0
2009-02-11 11:25:00,1.61545,1.61545,1.61235,1.61305,1761600000.0
2009-02-11 11:30:00,1.61305,1.61315,1.61125,1.6124,903700000.0
2009-02-11 11:35:00,1.6124,1.61275,1.611,1.612,530700000.0
2009-02-11 11:40:00,1.612,1.6126,1.60995,1.6119,651800000.0
2009-02-11 11:45:00,1.61185,1.6126,1.60995,1.60995,1036200000.0
2009-02-11 11:50:00,1.60995,1.61075,1.60915,1.60985,676800000.0
2009-02-11 11:55:00,1.60995,1.6108,1.6086,1.6094,878400000.0
2009-02-11 12:00:00,1.60925,1.61015,1.60835,1.60845,810400000.0
2009-02-11 12:05:00,1.60845,1.60965,1.60805,1.60855,782800000.0
2009-02-11 12:10:00,1.6086,1.6093,1.60445,1.606,1014280000.0
2009-02-11 12:15:00,1.606,1.6083,1.605,1.60775,1323400001.0
2009-02-11 12:20:00,1.60795,1.60955,1.6079,1.6089,1209600000.0
2009-02-11 12:25:00,1.6089,1.6099,1.60765,1.6087,1022800000.0
2009-02-11 12:30:00,1.6087,1.6111,1.60825,1.61095,1455800000.0
2009-02-11 12:35:00,1.61095,1.61205,1.60985,1.6105,1295000000.0
2009-02-11 12:40:00,1.6104,1.6116,1.61005,1.61015,826600000.0
2009-02-11 12:45:00,1.61015,1.61175,1.60965,1.61095,780500000.0
2009-02-11 12:50:00,1.61085,1.61145,1.60895,1.60945,608400000.0
2009-02-11 12:55:00,1.6095,1.61165,1.60945,1.6109,925000000.0
2009-02-11 13:00:00,1.6107,1.6118,1.61035,1.61045,521200000.0
2009-02-11 13:05:00,1.61045,1.6134,1.60985,1.61285,841400000.0
2009-02-11 13:10:00,1.61285,1.61335,1.6118,1.61205,704000000.0
2009-02-11 13:15:00,1.61205,1.61215,1.6107,1.61075,980000000.0
2009-02-11 13:20:00,1.6107,1.6111,1.60945,1.6108,1046400000.0
2009-02-11 13:25:00,1.6109,1.611,1.60865,1.6098,1078400000.0
2009-02-11 13:30:00,1.6099,1.6119,1.6088,1.61,1009600000.0
2009-02-11 13:35:00,1.60995,1.6116,1.60895,1.61085,613600000.0
2009-02-11 13:40:00,1.6108,1.6115,1.6108,1.61135,438400000.0
2009-02-11 13:45:00,1.61135,1.6121,1.6108,1.6113,502600000.0
2009-02-11 13:50:00,1.6113,1.61135,1.60915,1.6101,695200000.0
2009-02-11 13:55:00,1.6101,1.61325,1.61,1.61175,808000000.0
2009-02-11 14:00:00,1.61175,1.61325,1.61145,1.613,753800000.0
2009-02-11 14:05:00,1.6129,1.61335,1.61115,1.61205,997000000.0
2009-02-11 14:10:00,1.61205,1.614,1.61155,1.61285,746600000.0
2009-02-11 14:15:00,1.61285,1.61445,1.61225,1.6125,788600000.0
2009-02-11 14:20:00,1.61255,1.61255,1.6109,1.61205,1020800000.0
2009-02-11 14:25:00,1.61205,1.6137,1.612,1.613,807000000.0
2009-02-11 14:30:00,1.6129,1.61385,1.6111,1.6123,1075200000.0
2009-02-11 14:35:00,1.6123,1.6125,1.6114,1.6119,1135200000.0
2009-02-11 14:40:00,1.6119,1.61235,1.6112,1.6115,804800000.0
2009-02-11 14:45:00,1.6115,1.61375,1.61145,1.61325,989400000.0
2009-02-11 14:50:00,1.6131,1.6139,1.61255,1.61335,807200000.0
2009-02-11 14:55:00,1.61335,1.61475,1.61255,1.61335,1020100000.0
2009-02-11 15:00:00,1.6134,1.61345,1.6109,1.6113,873600000.0
2009-02-11 15:05:00,1.6115,1.6143,1.61105,1.61205,1347800000.0
2009-02-11 15:10:00,1.6119,1.6154,1.6117,1.61375,1533400000.0
2009-02-11 15:15:00,1.6136,1.61475,1.61335,1.61445,1321400000.0
2009-02-11 15:20:00,1.6145,1.6152,1.6123,1.61275,1488840000.0
2009-02-11 15:25:00,1.61275,1.6148,1.61235,1.6141,1268200000.0
2009-02-11 15:30:00,1.61455,1.6218,1.61355,1.62055,1959400000.0
2009-02-11 15:35:00,1.6199,1.6208,1.61875,1.61965,1617600000.0
2009-02-11 15:40:00,1.6196,1.6196,1.61625,1.6178,1457000000.0
2009-02-11 15:45:00,1.61775,1.6203,1.61665,1.6202,1386200000.0
2009-02-11 15:50:00,1.6203,1.62395,1.6203,1.6239,1562800000.0
2009-02-11 15:55:00,1.6239,1.6239,1.6196,1.62,1661880000.0
2009-02-11 16:00:00,1.61995,1.6219,1.61965,1.62105,1431100000.0
2009-02-11 16:05:00,1.62105,1.6211,1.6191,1.61925,1301540000.0
2009-02-11 16:10:00,1.61925,1.61965,1.6177,1.61815,1332100000.0
2009-02-11 16:15:00,1.61815,1.6182,1.61645,1.6173,1570000000.0
2009-02-11 16:20:00,1.6174,1.61785,1.61545,1.6167,1546100000.0
2009-02-11 16:25:00,1.61665,1.6188,1.61605,1.61875,1704200000.0
2009-02-11 16:30:00,1.61885,1.61985,1.61805,1.6191,1223600000.0
2009-02-11 16:35:00,1.6191,1.6214,1.6188,1.62125,1370600000.0
2009-02-11 16:40:00,1.6213,1.6219,1.61815,1.6185,1095600000.0
2009-02-11 16:45:00,1.6185,1.619,1.6156,1.61615,1551000000.0
2009-02-11 16:50:00,1.6162,1.6164,1.6119,1.61315,1571300000.0
2009-02-11 16:55:00,1.6133,1.6141,1.6124,1.61305,1684200000.0
2009-02-11 17:00:00,1.61315,1.61365,1.6112,1.61155,1704800000.0
2009-02-11 17:05:00,1.6115,1.6133,1.6115,1.6129,1531400000.0
2009-02-11 17:10:00,1.6129,1.6144,1.6122,1.6122,1476700000.0
2009-02-11 17:15:00,1.61215,1.61415,1.6106,1.6135,1652800000.0
2009-02-11 17:20:00,1.61335,1.61355,1.6114,1.6119,1509600000.0
2009-02-11 17:25:00,1.6119,1.61305,1.6111,1.61195,1200400000.0
2009-02-11 17:30:00,1.61175,1.61315,1.61115,1.6114,1671300000.0
2009-02-11 17:35:00,1.6112,1.61165,1.6109,1.6112,1981000000.0
2009-02-11 17:40:00,1.6113,1.6132,1.61055,1.6112,1593480000.0
2009-02-11 17:45:00,1.6111,1.6115,1.61,1.61075,1845440000.0
2009-02-11 17:50:00,1.6107,1.61145,1.60985,1.61145,1780800000.0
2009-02-11 17:55:00,1.61145,1.61285,1.609,1.6104,1600400000.0
2009-02-11 18:00:00,1.61055,1.6115,1.6097,1.6101,1739400000.0
2009-02-11 18:05:00,1.6101,1.6115,1.60985,1.611,1675400000.0
2009-02-11 18:10:00,1.611,1.61115,1.6079,1.60905,1570800000.0
2009-02-11 18:15:00,1.6092,1.60985,1.60565,1.6057,1401720000.0
2009-02-11 18:20:00,1.6057,1.60715,1.6025,1.60565,1710600000.0
2009-02-11 18:25:00,1.60565,1.60715,1.60425,1.60425,1473800000.0
2009-02-11 18:30:00,1.60425,1.60595,1.60375,1.60555,1546000000.0
2009-02-11 18:35:00,1.60545,1.60625,1.6049,1.60535,1162400000.0
2009-02-11 18:40:00,1.6054,1.60645,1.60475,1.60545,1410000000.0
2009-02-11 18:45:00,1.60555,1.6067,1.6053,1.606,1125600000.0
2009-02-11 18:50:00,1.606,1.6064,1.603,1.60305,1311200000.0
2009-02-11 18:55:00,1.60305,1.6041,1.59985,1.601,1769400000.0
2009-02-11 19:00:00,1.60105,1.60125,1.59955,1.6001,1129400000.0
2009-02-11 19:05:00,1.60015,1.60065,1.59925,1.59965,1191600000.0
2009-02-11 19:10:00,1.5998,1.6036,1.59935,1.60325,1336600000.0
2009-02-11 19:15:00,1.60335,1.60385,1.6015,1.6027,1385600000.0
2009-02-11 19:20:00,1.6027,1.6028,1.59935,1.60015,1041899999.0
2009-02-11 19:25:00,1.60015,1.6002,1.5979,1.59945,971780000.0
2009-02-11 19:30:00,1.59945,1.59995,1.59865,1.5998,1035000000.0
2009-02-11 19:35:00,1.5998,1.5999,1.5983,1.5983,731800000.0
2009-02-11 19:40:00,1.59835,1.59835,1.5959,1.5971,1208600000.0
2009-02-11 19:45:00,1.59705,1.5977,1.59605,1.5965,786800000.0
2009-02-11 19:50:00,1.5967,1.59815,1.59635,1.5981,591400000.0
2009-02-11 19:55:00,1.59805,1.59965,1.598,1.59965,607600000.0
2009-02-11 20:00:00,1.5996,1.59995,1.5989,1.59945,721200000.0
2009-02-11 20:05:00,1.59955,1.59985,1.5979,1.59895,1180200000.0
2009-02-11 20:10:00,1.59885,1.60015,1.5976,1.60015,1342000000.0
2009-02-11 20:15:00,1.60005,1.60025,1.59945,1.60025,822400000.0
2009-02-11 20:20:00,1.60015,1.6007,1.5998,1.6,512000000.0
2009-02-11 20:25:00,1.6,1.6017,1.5995,1.60045,725200000.0
2009-02-11 20:30:00,1.6006,1.6007,1.59825,1.59895,1202800000.0
2009-02-11 20:35:00,1.59905,1.6,1.5985,1.59925,870800000.0
2009-02-11 20:40:00,1.5994,1.6019,1.59845,1.60185,1024800000.0
2009-02-11 20:45:00,1.6019,1.6034,1.60095,1.60195,1115200000.0
2009-02-11 20:50:00,1.6019,1.60465,1.60145,1.60365,733800000.0
2009-02-11 20:55:00,1.60385,1.6044,1.60185,1.60245,964400000.0
2009-02-11 21:00:00,1.6025,1.60305,1.6018,1.60225,809600000.0
2009-02-11 21:05:00,1.6022,1.60275,1.6016,1.6021,586200000.0
2009-02-11 21:10:00,1.602,1.6036,1.6011,1.60285,884200000.0
2009-02-11 21:15:00,1.60275,1.60605,1.60235,1.6045,1063400000.0
2009-02-11 21:20:00,1.60455,1.6062,1.6044,1.6058,745600000.0
2009-02-11 21:25:00,1.6058,1.606,1.603,1.6043,886000000.0
2009-02-11 21:30:00,1.6041,1.6051,1.60255,1.603,898000000.0
2009-02-11 21:35:00,1.60295,1.60325,1.6017,1.6018,716000000.0
2009-02-11 21:40:00,1.6018,1.60235,1.6015,1.6016,570600000.0
2009-02-11 21:45:00,1.6017,1.60215,1.60115,1.60155,657600000.0
2009-02-11 21:50:00,1.6016,1.60365,1.60145,1.6022,953800000.0
2009-02-11 21:55:00,1.6021,1.60295,1.6007,1.60215,948400000.0
2009-02-11 22:00:00,1.60215,1.60365,1.60175,1.60235,950400000.0
2009-02-11 22:05:00,1.6024,1.6031,1.6014,1.6026,670000000.0
2009-02-11 22:10:00,1.6026,1.60325,1.60185,1.6026,759200000.0
2009-02-11 22:15:00,1.60255,1.60285,1.6013,1.60205,1164200000.0
2009-02-11 22:20:00,1.60215,1.60275,1.6009,1.60095,634600000.0
2009-02-11 22:25:00,1.60105,1.6025,1.6009,1.6022,390600000.0
2009-02-11 22:30:00,1.60225,1.60335,1.6012,1.60165,516200000.0
2009-02-11 22:35:00,1.60145,1.60205,1.60095,1.60155,576200000.0
2009-02-11 22:40:00,1.6016,1.60215,1.6009,1.6019,372800000.0
2009-02-11 22:45:00,1.60195,1.60275,1.6016,1.60195,370000000.0
2009-02-11 22:50:00,1.602,1.6024,1.6015,1.6017,395800000.0
2009-02-11 22:55:00,1.60155,1.60265,1.6014,1.6019,404800000.0
2009-02-11 23:00:00,1.602,1.6024,1.6014,1.60175,595400000.0
2009-02-11 23:05:00,1.6017,1.6028,1.6015,1.60205,375000000.0
2009-02-11 23:10:00,1.60195,1.60275,1.5997,1.6013,440600000.0
2009-02-11 23:15:00,1.60175,1.60175,1.6006,1.60145,223800000.0
2009-02-11 23:20:00,1.6014,1.6015,1.6007,1.60125,194600000.0
2009-02-11 23:25:00,1.6014,1.6015,1.60045,1.6006,338600000.0
2009-02-11 23:30:00,1.6006,1.6008,1.60025,1.6005,172400000.0
2009-02-11 23:35:00,1.60035,1.60105,1.59965,1.60075,434800000.0
2009-02-11 23:40:00,1.60075,1.6009,1.5991,1.59995,167000000.0
2009-02-11 23:45:00,1.6002,1.6006,1.59955,1.6006,361000000.0
2009-02-11 23:50:00,1.60075,1.6008,1.59985,1.6003,336800000.0
2009-02-11 23:55:00,1.6003,1.6003,1.5984,1.5985,411600000.0
2009-02-12 00:00:00,1.5985,1.59915,1.59795,1.59875,262800000.0
2009-02-12 00:05:00,1.5988,1.599,1.5986,1.5986,105600000.0
2009-02-12 00:10:00,1.59875,1.59985,1.59875,1.59935,171600000.0
2009-02-12 00:15:00,1.59925,1.5998,1.5984,1.59885,432000000.0
2009-02-12 00:20:00,1.59875,1.59895,1.59855,1.59865,148800000.0
2009-02-12 00:25:00,1.59865,1.5991,1.5981,1.5983,306800000.0
2009-02-12 00:30:00,1.5982,1.5988,1.59735,1.59825,408000000.0
2009-02-12 00:35:00,1.5983,1.59835,1.59785,1.59825,260000000.0
2009-02-12 00:40:00,1.5983,1.59995,1.5983,1.59915,198200000.0
2009-02-12 00:45:00,1.59925,1.5997,1.59925,1.5996,57600000.0
2009-02-12 00:50:00,1.5994,1.5994,1.59805,1.599,198000000.0
2009-02-12 00:55:00,1.599,1.5991,1.59725,1.5991,189200000.0
2009-02-12 01:00:00,1.5991,1.59915,1.59685,1.5985,742400000.0
2009-02-12 01:05:00,1.59865,1.5988,1.59825,1.59865,380600000.0
2009-02-12 01:10:00,1.59865,1.599,1.5978,1.59795,320400000.0
2009-02-12 01:15:00,1.5979,1.5979,1.5962,1.59705,463400000.0
2009-02-12 01:20:00,1.59705,1.59815,1.59705,1.59805,261800000.0
2009-02-12 01:25:00,1.59835,1.59855,1.59765,1.59825,359400000.0
2009-02-12 01:30:00,1.59815,1.59965,1.59815,1.59935,291600000.0
2009-02-12 01:35:00,1.59935,1.59935,1.59785,1.59795,262200000.0
2009-02-12 01:40:00,1.598,1.5988,1.5975,1.5982,97000000.0
2009-02-12 01:45:00,1.5982,1.5984,1.59725,1.59815,171000000.0
2009-02-12 01:50:00,1.59825,1.59825,1.59645,1.59715,240400000.0
2009-02-12 01:55:00,1.5969,1.5975,1.5958,1.596,564400000.0
2009-02-12 02:00:00,1.5963,1.5978,1.5954,1.59725,540400000.0
2009-02-12 02:05:00,1.5973,1.59865,1.59715,1.59855,342800000.0
2009-02-12 02:10:00,1.59845,1.5986,1.59785,1.598,270000000.0
2009-02-12 02:15:00,1.5981,1.59965,1.59805,1.5993,397400000.0
2009-02-12 02:20:00,1.59915,1.5994,1.59895,1.59915,346800000.0
2009-02-12 02:25:00,1.59915,1.59985,1.59915,1.5997,388800000.0
2009-02-12 02:30:00,1.59975,1.6008,1.598,1.59855,693200000.0
2009-02-12 02:35:00,1.59875,1.59995,1.5978,1.59995,572600000.0
2009-02-12 02:40:00,1.59985,1.601,1.59955,1.6009,669600000.0
2009-02-12 02:45:00,1.6009,1.6012,1.5999,1.6,739200000.0
2009-02-12 02:50:00,1.6,1.6019,1.59825,1.59825,455600000.0
2009-02-12 02:55:00,1.5983,1.6011,1.5983,1.59925,510400000.0
2009-02-12 03:00:00,1.5994,1.6007,1.599,1.6005,606600000.0
2009-02-12 03:05:00,1.6006,1.60125,1.59975,1.60115,538400000.0
2009-02-12 03:10:00,1.6011,1.6016,1.60005,1.60135,497300000.0
2009-02-12 03:15:00,1.60125,1.6014,1.5999,1.6007,295000000.0
2009-02-12 03:20:00,1.60065,1.60145,1.60065,1.601,228400000.0
2009-02-12 03:25:00,1.601,1.6019,1.59925,1.6003,408200000.0
2009-02-12 03:30:00,1.60045,1.60045,1.5985,1.59925,832800000.0
2009-02-12 03:35:00,1.59925,1.60045,1.59905,1.60045,375800000.0
2009-02-12 03:40:00,1.6005,1.6011,1.6004,1.60095,352000000.0
2009-02-12 03:45:00,1.6009,1.602,1.60005,1.6014,236000000.0
2009-02-12 03:50:00,1.6014,1.6019,1.6004,1.6017,541800000.0
2009-02-12 03:55:00,1.6017,1.60245,1.60075,1.601,404600000.0
2009-02-12 04:00:00,1.6009,1.60155,1.60065,1.60075,329600000.0
2009-02-12 04:05:00,1.60065,1.6012,1.5998,1.601,237400000.0
2009-02-12 04:10:00,1.60105,1.60105,1.6001,1.60065,124000000.0
2009-02-12 04:15:00,1.60075,1.60085,1.6005,1.60065,100000000.0
2009-02-12 04:20:00,1.6006,1.60065,1.60005,1.6006,231200000.0
2009-02-12 04:25:00,1.60065,1.6031,1.60055,1.6022,424400000.0
2009-02-12 04:30:00,1.6022,1.6044,1.6022,1.6024,658200000.0
2009-02-12 04:35:00,1.6024,1.60245,1.601,1.60155,579200000.0
2009-02-12 04:40:00,1.60155,1.6022,1.60015,1.60205,450800000.0
2009-02-12 04:45:00,1.60215,1.60255,1.6015,1.60175,154800000.0
2009-02-12 04:50:00,1.60175,1.60275,1.60075,1.6022,236000000.0
2009-02-12 04:55:00,1.6022,1.60315,1.60115,1.603,520200000.0
2009-02-12 05:00:00,1.60295,1.60305,1.6013,1.60275,416000000.0
2009-02-12 05:05:00,1.60275,1.6033,1.6019,1.60285,282600000.0
2009-02-12 05:10:00,1.6029,1.604,1.60255,1.6032,269600000.0
2009-02-12 05:15:00,1.6036,1.60375,1.60255,1.60305,252600000.0
2009-02-12 05:20:00,1.6033,1.6045,1.6022,1.60265,640400000.0
2009-02-12 05:25:00,1.6027,1.6049,1.60135,1.60455,547400000.0
2009-02-12 05:30:00,1.6045,1.6054,1.60415,1.6051,364800000.0
2009-02-12 05:35:00,1.6052,1.60535,1.60485,1.6053,297200000.0
2009-02-12 05:40:00,1.6053,1.60535,1.6034,1.6042,710000000.0
2009-02-12 05:45:00,1.60425,1.60495,1.60375,1.6039,582400000.0
2009-02-12 05:50:00,1.6038,1.60435,1.6022,1.60285,777600000.0
2009-02-12 05:55:00,1.60285,1.6036,1.602,1.603,679000000.0
2009-02-12 06:00:00,1.603,1.60465,1.6014,1.60295,565800000.0
2009-02-12 06:05:00,1.60285,1.60475,1.60225,1.60245,507400000.0
2009-02-12 06:10:00,1.6026,1.6038,1.60215,1.6024,352400000.0
2009-02-12 06:15:00,1.60235,1.60235,1.6011,1.60205,375600000.0
2009-02-12 06:20:00,1.60205,1.60215,1.6013,1.6018,214400000.0
2009-02-12 06:25:00,1.602,1.6022,1.6006,1.60185,389400000.0
2009-02-12 06:30:00,1.6019,1.6027,1.60185,1.6021,162000000.0
2009-02-12 06:35:00,1.6022,1.60305,1.6022,1.60255,141800000.0
2009-02-12 06:40:00,1.60275,1.60325,1.60145,1.60165,400600000.0
2009-02-12 06:45:00,1.6016,1.60185,1.601,1.60165,543400000.0
2009-02-12 06:50:00,1.60165,1.60275,1.60155,1.60185,300000000.0
2009-02-12 06:55:00,1.60185,1.6026,1.6017,1.6025,220400000.0
2009-02-12 07:00:00,1.60325,1.60325,1.60185,1.6022,234400000.0
2009-02-12 07:05:00,1.6022,1.603,1.60195,1.60275,216800000.0
2009-02-12 07:10:00,1.60275,1.60285,1.6019,1.6021,358800000.0
2009-02-12 07:15:00,1.6021,1.60295,1.6007,1.60175,788400000.0
2009-02-12 07:20:00,1.60185,1.6025,1.6013,1.6023,255600000.0
2009-02-12 07:25:00,1.60225,1.60475,1.6012,1.6022,576800000.0
2009-02-12 07:30:00,1.60215,1.60375,1.6019,1.6026,388400000.0
2009-02-12 07:35:00,1.60265,1.60305,1.6019,1.603,338000000.0
2009-02-12 07:40:00,1.6032,1.60415,1.60265,1.603,218600000.0
2009-02-12 07:45:00,1.603,1.60335,1.60215,1.60285,297000000.0
2009-02-12 07:50:00,1.60285,1.60365,1.6028,1.60365,209200000.0
2009-02-12 07:55:00,1.60365,1.60435,1.60305,1.60395,273800000.0
2009-02-12 08:00:00,1.60305,1.60305,1.60135,1.60215,386800000.0
2009-02-12 08:05:00,1.6022,1.6032,1.6017,1.6032,387600000.0
2009-02-12 08:10:00,1.60325,1.60415,1.603,1.60405,296000000.0
2009-02-12 08:15:00,1.60405,1.60495,1.6024,1.60275,639800000.0
2009-02-12 08:20:00,1.60275,1.60375,1.6021,1.60305,517000000.0
2009-02-12 08:25:00,1.60315,1.60385,1.60285,1.60375,392000000.0
2009-02-12 08:30:00,1.6037,1.6037,1.60315,1.60315,287200000.0
2009-02-12 08:35:00,1.60315,1.6035,1.6028,1.60335,277600000.0
2009-02-12 08:40:00,1.6032,1.6041,1.6032,1.60375,364800000.0
2009-02-12 08:45:00,1.60375,1.6039,1.60355,1.60385,207600000.0
2009-02-12 08:50:00,1.6038,1.6045,1.6038,1.60435,261600000.0
2009-02-12 08:55:00,1.60435,1.60505,1.60365,1.6037,495000000.0
2009-02-12 09:00:00,1.6038,1.60515,1.60345,1.60515,751000000.0
2009-02-12 09:05:00,1.60525,1.60535,1.60395,1.60535,690200000.0
2009-02-12 09:10:00,1.6055,1.6058,1.60355,1.6037,714800000.0
2009-02-12 09:15:00,1.6038,1.605,1.6031,1.60325,627000000.0
2009-02-12 09:20:00,1.6032,1.60375,1.60275,1.60315,332600000.0
2009-02-12 09:25:00,1.6031,1.6045,1.60305,1.6045,583400000.0
2009-02-12 09:30:00,1.60425,1.6044,1.6027,1.6027,695400000.0
2009-02-12 09:35:00,1.6027,1.60435,1.60225,1.6034,679200000.0
2009-02-12 09:40:00,1.6034,1.60405,1.6032,1.6035,878400000.0
2009-02-12 09:45:00,1.6035,1.605,1.6032,1.604,635000000.0
2009-02-12 09:50:00,1.60405,1.60525,1.60375,1.6048,998000000.0
2009-02-12 09:55:00,1.60485,1.60485,1.60335,1.6042,1190600000.0
2009-02-12 10:00:00,1.6042,1.60505,1.6028,1.6039,1054600000.0
2009-02-12 10:05:00,1.6039,1.6039,1.6022,1.60335,922200000.0
2009-02-12 10:10:00,1.60335,1.6042,1.60105,1.6021,1101600000.0
2009-02-12 10:15:00,1.6021,1.60315,1.60075,1.6018,1383600000.0
2009-02-12 10:20:00,1.6018,1.6025,1.6,1.60055,1157000000.0
2009-02-12 10:25:00,1.60075,1.60115,1.59885,1.60015,1036200000.0
2009-02-12 10:30:00,1.6002,1.60095,1.5996,1.60025,813000000.0
2009-02-12 10:35:00,1.60025,1.60055,1.59795,1.59945,934000000.0
2009-02-12 10:40:00,1.5997,1.5997,1.59725,1.5976,1152200000.0
2009-02-12 10:45:00,1.5977,1.5985,1.5965,1.5975,867400000.0
2009-02-12 10:50:00,1.59755,1.59855,1.5956,1.5956,851000000.0
2009-02-12 10:55:00,1.59575,1.59895,1.59575,1.59895,1205600000.0
2009-02-12 11:00:00,1.59965,1.6,1.59535,1.5966,1132400000.0
2009-02-12 11:05:00,1.5968,1.5986,1.59665,1.59735,1293800000.0
2009-02-12 11:10:00,1.5973,1.59875,1.59645,1.59765,840800000.0
2009-02-12 11:15:00,1.5976,1.59945,1.597,1.5988,934400000.0
2009-02-12 11:20:00,1.59875,1.5997,1.5978,1.59825,753000000.0
2009-02-12 11:25:00,1.5987,1.59875,1.59545,1.5972,872200000.0
2009-02-12 11:30:00,1.5972,1.59785,1.5964,1.5964,540000000.0
2009-02-12 11:35:00,1.59645,1.5982,1.596,1.5978,474800000.0
2009-02-12 11:40:00,1.5977,1.5986,1.59745,1.5977,591200000.0
2009-02-12 11:45:00,1.5977,1.5984,1.597,1.59815,762200000.0
2009-02-12 11:50:00,1.5981,1.59905,1.59715,1.59825,823000000.0
2009-02-12 11:55:00,1.5982,1.5989,1.59755,1.59875,895600000.0
2009-02-12 12:00:00,1.59865,1.59995,1.59645,1.5992,1406200000.0
2009-02-12 12:05:00,1.5991,1.59975,1.59825,1.59925,1089200000.0
2009-02-12 12:10:00,1.59905,1.59995,1.59565,1.59795,1061000000.0
2009-02-12 12:15:00,1.59795,1.59915,1.59755,1.5978,809200000.0
2009-02-12 12:20:00,1.59795,1.59925,1.59735,1.599,981000000.0
2009-02-12 12:25:00,1.5991,1.5994,1.5959,1.59635,1016000000.0
2009-02-12 12:30:00,1.59645,1.5972,1.59485,1.59635,1223000000.0
2009-02-12 12:35:00,1.59645,1.5972,1.5958,1.5959,799600000.0
2009-02-12 12:40:00,1.5958,1.59775,1.5947,1.5959,977900000.0
2009-02-12 12:45:00,1.5959,1.59665,1.595,1.59635,983600000.0
2009-02-12 12:50:00,1.59635,1.59755,1.5956,1.5975,518200000.0
2009-02-12 12:55:00,1.59745,1.59775,1.5959,1.5969,492800000.0
2009-02-12 13:00:00,1.597,1.59845,1.5958,1.5958,868400000.0
2009-02-12 13:05:00,1.5959,1.5973,1.5957,1.5964,797400000.0
2009-02-12 13:10:00,1.59615,1.5964,1.5947,1.5949,724600000.0
2009-02-12 13:15:00,1.595,1.5968,1.5943,1.5966,712000000.0
2009-02-12 13:20:00,1.59655,1.59715,1.59575,1.59625,623800000.0
2009-02-12 13:25:00,1.59615,1.59745,1.596,1.596,537000000.0
2009-02-12 13:30:00,1.59605,1.5974,1.59495,1.59655,613000000.0
2009-02-12 13:35:00,1.59605,1.59675,1.5941,1.59485,494500000.0
2009-02-12 13:40:00,1.59485,1.5969,1.5945,1.59645,839900000.0
2009-02-12 13:45:00,1.5965,1.59725,1.59475,1.5967,681000000.0
2009-02-12 13:50:00,1.5967,1.59755,1.59505,1.597,475200000.0
2009-02-12 13:55:00,1.5969,1.59765,1.59505,1.5962,656800000.0
2009-02-12 14:00:00,1.5962,1.59685,1.59455,1.5951,924400000.0
2009-02-12 14:05:00,1.5952,1.5974,1.5949,1.5972,551200000.0
2009-02-12 14:10:00,1.59715,1.5985,1.59665,1.59725,586800000.0
2009-02-12 14:15:00,1.59725,1.59735,1.5963,1.59725,506600000.0
2009-02-12 14:20:00,1.5973,1.5986,1.59695,1.5984,437400000.0
2009-02-12 14:25:00,1.59845,1.59895,1.5975,1.5985,538400000.0
2009-02-12 14:30:00,1.59855,1.5988,1.59705,1.5974,1253500000.0
2009-02-12 14:35:00,1.59725,1.599,1.59635,1.5984,1120000000.0
2009-02-12 14:40:00,1.59855,1.5988,1.59735,1.5976,917000000.0
2009-02-12 14:45:00,1.59775,1.59845,1.59665,1.59765,922000000.0
2009-02-12 14:50:00,1.5977,1.5977,1.59625,1.59655,1113000000.0
2009-02-12 14:55:00,1.59655,1.59795,1.5958,1.59585,1222000000.0
2009-02-12 15:00:00,1.59585,1.5964,1.5944,1.59565,1279400000.0
2009-02-12 15:05:00,1.5957,1.59725,1.59555,1.597,798300000.0
2009-02-12 15:10:00,1.5969,1.5995,1.5966,1.59905,1211100000.0
2009-02-12 15:15:00,1.5991,1.59985,1.59695,1.59775,827000000.0
2009-02-12 15:20:00,1.59775,1.5979,1.5963,1.5975,1130400000.0
2009-02-12 15:25:00,1.59735,1.5995,1.59695,1.5987,1060600000.0
2009-02-12 15:30:00,1.59905,1.6003,1.59615,1.59875,1405200000.0
2009-02-12 15:35:00,1.59875,1.5991,1.59705,1.5978,1103800000.0
2009-02-12 15:40:00,1.59775,1.59835,1.59615,1.59795,1178800000.0
2009-02-12 15:45:00,1.59795,1.59825,1.5965,1.59755,1225000000.0
2009-02-12 15:50:00,1.59765,1.59775,1.596,1.59655,1244600000.0
2009-02-12 15:55:00,1.59665,1.59705,1.5952,1.5966,1363400000.0
2009-02-12 16:00:00,1.5966,1.59705,1.5947,1.595,1556000000.0
2009-02-12 16:05:00,1.59505,1.5961,1.5939,1.594,1591800000.0
2009-02-12 16:10:00,1.5939,1.5943,1.5918,1.5923,1707800000.0
2009-02-12 16:15:00,1.5923,1.59335,1.5886,1.5898,1911800000.0
2009-02-12 16:20:00,1.5899,1.5916,1.58905,1.5898,1796200000.0
2009-02-12 16:25:00,1.5898,1.5907,1.58865,1.58955,1579000000.0
2009-02-12 16:30:00,1.5895,1.5902,1.5865,1.58885,1570700000.0
2009-02-12 16:35:00,1.58895,1.5899,1.58775,1.5888,1367800000.0
2009-02-12 16:40:00,1.5887,1.5904,1.5882,1.58885,1841600000.0
2009-02-12 16:45:00,1.58885,1.5892,1.5875,1.5878,1969700000.0
2009-02-12 16:50:00,1.5878,1.59015,1.5865,1.58865,1732600000.0
2009-02-12 16:55:00,1.58885,1.5904,1.5884,1.589,1683800000.0
2009-02-12 17:00:00,1.58925,1.59115,1.5888,1.5906,1570200000.0
2009-02-12 17:05:00,1.59065,1.59105,1.5887,1.58935,1888800000.0
2009-02-12 17:10:00,1.58935,1.59025,1.5886,1.58985,1313400000.0
2009-02-12 17:15:00,1.58995,1.59065,1.58855,1.59,1151600000.0
2009-02-12 17:20:00,1.5901,1.5915,1.5897,1.5913,1505400000.0
2009-02-12 17:25:00,1.59105,1.5911,1.5897,1.5908,1507800000.0
2009-02-12 17:30:00,1.5908,1.5912,1.58775,1.58845,1401000000.0
2009-02-12 17:35:00,1.5885,1.59015,1.5884,1.58875,1838200000.0
2009-02-12 17:40:00,1.58855,1.591,1.58825,1.59035,1934800000.0
2009-02-12 17:45:00,1.5903,1.5918,1.58955,1.5912,1720000000.0
2009-02-12 17:50:00,1.5913,1.5921,1.59045,1.59165,1327400000.0
2009-02-12 17:55:00,1.59165,1.5971,1.5915,1.5971,1457800000.0
2009-02-12 18:00:00,1.59695,1.59725,1.5944,1.5962,1674800000.0
2009-02-12 18:05:00,1.5962,1.59745,1.59585,1.5965,1793400000.0
2009-02-12 18:10:00,1.59645,1.59745,1.59575,1.59695,1442800000.0
2009-02-12 18:15:00,1.59695,1.60005,1.59575,1.5989,1590300000.0
2009-02-12 18:20:00,1.5989,1.59935,1.59745,1.5978,1571600000.0
2009-02-12 18:25:00,1.5979,1.6008,1.59735,1.60045,1540500000.0
2009-02-12 18:30:00,1.60045,1.60135,1.5994,1.60045,1388600000.0
2009-02-12 18:35:00,1.6005,1.6015,1.59835,1.59875,1521200000.0
2009-02-12 18:40:00,1.59885,1.60025,1.5981,1.59815,1268600000.0
2009-02-12 18:45:00,1.5982,1.6016,1.5982,1.6009,1307200000.0
2009-02-12 18:50:00,1.6007,1.60085,1.599,1.59915,1395800000.0
2009-02-12 18:55:00,1.59925,1.60065,1.59925,1.5998,1328800000.0
2009-02-12 19:00:00,1.5999,1.6005,1.59895,1.5993,1103400000.0
2009-02-12 19:05:00,1.59925,1.60065,1.5985,1.6,1056000000.0
2009-02-12 19:10:00,1.6,1.60025,1.59855,1.59955,753400000.0
2009-02-12 19:15:00,1.59955,1.6002,1.59905,1.5995,971200000.0
2009-02-12 19:20:00,1.5994,1.59985,1.59805,1.59955,1224600000.0
2009-02-12 19:25:00,1.59955,1.60045,1.59925,1.59985,1091200000.0
2009-02-12 19:30:00,1.5998,1.60095,1.5988,1.6004,890500000.0
2009-02-12 19:35:00,1.60035,1.60215,1.6001,1.60215,1121000000.0
2009-02-12 19:40:00,1.60245,1.60255,1.60095,1.60095,601600000.0
2009-02-12 19:45:00,1.60095,1.60265,1.60065,1.602,314200000.0
2009-02-12 19:50:00,1.60185,1.6024,1.60105,1.6017,273600000.0
2009-02-12 19:55:00,1.6017,1.602,1.6006,1.602,538200000.0
2009-02-12 20:00:00,1.60205,1.60315,1.6011,1.6025,675800000.0
2009-02-12 20:05:00,1.60255,1.6052,1.60175,1.6047,849200000.0
2009-02-12 20:10:00,1.6047,1.6047,1.60265,1.6046,861200000.0
2009-02-12 20:15:00,1.60455,1.60545,1.60305,1.60385,857200000.0
2009-02-12 20:20:00,1.6039,1.60495,1.603,1.6038,976400000.0
2009-02-12 20:25:00,1.60375,1.60435,1.60305,1.60315,1250200000.0
2009-02-12 20:30:00,1.60315,1.6051,1.60265,1.6044,998200000.0
2009-02-12 20:35:00,1.60445,1.60815,1.60325,1.6076,759800000.0
2009-02-12 20:40:00,1.60765,1.6084,1.6063,1.6079,860600000.0
2009-02-12 20:45:00,1.6079,1.6082,1.60685,1.60715,1075000000.0
2009-02-12 20:50:00,1.60675,1.6078,1.60425,1.60485,1220000000.0
2009-02-12 20:55:00,1.6049,1.6064,1.6044,1.60575,568000000.0
2009-02-12 21:00:00,1.60575,1.607,1.605,1.60605,532200000.0
2009-02-12 21:05:00,1.60605,1.60655,1.6053,1.60615,1058800000.0
2009-02-12 21:10:00,1.6062,1.6063,1.6055,1.60565,708600000.0
2009-02-12 21:15:00,1.60565,1.607,1.6052,1.60575,1085800000.0
2009-02-12 21:20:00,1.60615,1.60625,1.605,1.60545,714800000.0
2009-02-12 21:25:00,1.60525,1.60575,1.60465,1.60505,830800000.0
2009-02-12 21:30:00,1.60505,1.6073,1.60485,1.6066,1170800000.0
2009-02-12 21:35:00,1.60655,1.6071,1.60535,1.6056,1111400000.0
2009-02-12 21:40:00,1.6055,1.6065,1.60495,1.6058,830200000.0
2009-02-12 21:45:00,1.6057,1.6058,1.6029,1.60405,1126200000.0
2009-02-12 21:50:00,1.6041,1.6043,1.60175,1.60225,1095800000.0
2009-02-12 21:55:00,1.6023,1.6028,1.601,1.60165,1138600000.0
2009-02-12 22:00:00,1.60165,1.60215,1.5998,1.60035,1287600000.0
2009-02-12 22:05:00,1.60045,1.60175,1.6003,1.60145,873400000.0
2009-02-12 22:10:00,1.6014,1.60235,1.6007,1.60155,824200000.0
2009-02-12 22:15:00,1.60165,1.6028,1.6012,1.60265,612400000.0
2009-02-12 22:20:00,1.6028,1.60295,1.60075,1.6018,1040800000.0
2009-02-12 22:25:00,1.6019,1.60255,1.6006,1.60235,967400000.0
2009-02-12 22:30:00,1.60235,1.60385,1.60095,1.6016,929800000.0
2009-02-12 22:35:00,1.6016,1.6032,1.6004,1.6016,1123200000.0
2009-02-12 22:40:00,1.60165,1.6027,1.59935,1.60045,1115600000.0
2009-02-12 22:45:00,1.60055,1.60205,1.6003,1.6016,866800000.0
2009-02-12 22:50:00,1.6016,1.6023,1.6001,1.60215,876200000.0
2009-02-12 22:55:00,1.60215,1.6022,1.59945,1.59945,794400000.0
2009-02-12 23:00:00,1.59945,1.6009,1.59935,1.5995,823200000.0
2009-02-12 23:05:00,1.5995,1.6004,1.5987,1.6004,632600000.0
2009-02-12 23:10:00,1.60055,1.6006,1.5995,1.6,446800000.0
2009-02-12 23:15:00,1.6,1.6008,1.5994,1.5995,630300000.0
2009-02-12 23:20:00,1.5995,1.60145,1.59925,1.60145,542200000.0
2009-02-12 23:25:00,1.6014,1.6015,1.59975,1.59995,724400000.0
2009-02-12 23:30:00,1.5999,1.6005,1.5997,1.5999,618400000.0
2009-02-12 23:35:00,1.5999,1.6,1.59735,1.59775,481100000.0
2009-02-12 23:40:00,1.59775,1.59875,1.5975,1.5985,334400000.0
2009-02-12 23:45:00,1.5985,1.59895,1.5979,1.59875,274800000.0
2009-02-12 23:50:00,1.5988,1.5998,1.5978,1.59945,426000000.0
2009-02-12 23:55:00,1.59935,1.59995,1.59905,1.5992,504800000.0
2009-02-13 00:00:00,1.599,1.59985,1.59875,1.59905,252400000.0
2009-02-13 00:05:00,1.5995,1.5996,1.59815,1.59825,320600000.0
2009-02-13 00:10:00,1.59825,1.6018,1.59825,1.60135,387000000.0
2009-02-13 00:15:00,1.6013,1.60165,1.59995,1.59995,249600000.0
2009-02-13 00:20:00,1.60005,1.6023,1.59945,1.60065,308600000.0
2009-02-13 00:25:00,1.60075,1.6011,1.5994,1.60075,121800000.0
2009-02-13 00:30:00,1.6008,1.60285,1.60075,1.602,338800000.0
2009-02-13 00:35:00,1.60195,1.6026,1.60085,1.60165,195600000.0
2009-02-13 00:40:00,1.60175,1.60215,1.60095,1.6011,127200000.0
2009-02-13 00:45:00,1.6011,1.6015,1.6001,1.6008,180800000.0
2009-02-13 00:50:00,1.60085,1.6014,1.6007,1.601,43200000.0
2009-02-13 00:55:00,1.6008,1.6018,1.6008,1.6017,74000000.0
2009-02-13 01:00:00,1.6016,1.60325,1.6002,1.60215,133200000.0
2009-02-13 01:05:00,1.6021,1.60215,1.59935,1.59945,258000000.0
2009-02-13 01:10:00,1.5995,1.60005,1.59865,1.59895,352400000.0
2009-02-13 01:15:00,1.5988,1.59995,1.5988,1.5995,240400000.0
2009-02-13 01:20:00,1.5994,1.6005,1.59905,1.60035,127600000.0
2009-02-13 01:25:00,1.60025,1.6008,1.60005,1.6006,159200000.0
2009-02-13 01:30:00,1.60055,1.6007,1.5997,1.6,154000000.0
2009-02-13 01:35:00,1.6,1.60055,1.59895,1.5997,208400000.0
2009-02-13 01:40:00,1.59965,1.6009,1.59875,1.6009,221200000.0
2009-02-13 01:45:00,1.60095,1.60145,1.6004,1.60095,254400000.0
2009-02-13 01:50:00,1.60095,1.6019,1.6008,1.60125,146400000.0
2009-02-13 01:55:00,1.60125,1.6031,1.6011,1.60155,887400000.0
2009-02-13 02:00:00,1.60165,1.6029,1.6006,1.6018,1492000000.0
2009-02-13 02:05:00,1.60185,1.6021,1.60055,1.6006,1378400000.0
2009-02-13 02:10:00,1.60065,1.60175,1.60045,1.60045,1632800000.0
2009-02-13 02:15:00,1.60055,1.6011,1.5993,1.60015,1072400000.0
2009-02-13 02:20:00,1.60025,1.60055,1.59865,1.59965,1400400000.0
2009-02-13 02:25:00,1.59965,1.6008,1.5986,1.60065,1392800000.0
2009-02-13 02:30:00,1.6009,1.6013,1.60035,1.60105,736800000.0
2009-02-13 02:35:00,1.60085,1.60105,1.6,1.6009,591600000.0
2009-02-13 02:40:00,1.6009,1.60165,1.6002,1.60075,1125800000.0
2009-02-13 02:45:00,1.60075,1.60225,1.6005,1.60205,1228000000.0
2009-02-13 02:50:00,1.602,1.60275,1.60045,1.6007,1126800000.0
2009-02-13 02:55:00,1.6009,1.60125,1.60035,1.60065,1131200000.0
2009-02-13 03:00:00,1.6007,1.60245,1.6007,1.60085,762800000.0
2009-02-13 03:05:00,1.6009,1.60125,1.60055,1.60065,432400000.0
2009-02-13 03:10:00,1.60065,1.6015,1.6005,1.60125,303600000.0
2009-02-13 03:15:00,1.6012,1.60135,1.5999,1.6004,1343800000.0
2009-02-13 03:20:00,1.60055,1.60065,1.5999,1.5999,709200000.0
2009-02-13 03:25:00,1.59995,1.6004,1.59975,1.60015,676800000.0
2009-02-13 03:30:00,1.60015,1.6006,1.5997,1.60045,524000000.0
2009-02-13 03:35:00,1.60045,1.6005,1.5999,1.60005,262800000.0
2009-02-13 03:40:00,1.6001,1.6001,1.59935,1.59945,507600000.0
2009-02-13 03:45:00,1.59945,1.60025,1.5994,1.5999,781600000.0
2009-02-13 03:50:00,1.6001,1.6003,1.59975,1.5998,416000000.0
2009-02-13 03:55:00,1.5998,1.6001,1.59855,1.5999,628400000.0
2009-02-13 04:00:00,1.59995,1.60005,1.5991,1.59995,592600000.0
2009-02-13 04:05:00,1.59985,1.60075,1.59985,1.6007,514000000.0
2009-02-13 04:10:00,1.6007,1.60075,1.5997,1.60055,339600000.0
2009-02-13 04:15:00,1.6005,1.601,1.6001,1.6002,366800000.0
2009-02-13 04:20:00,1.60015,1.60105,1.5997,1.60105,379200000.0
2009-02-13 04:25:00,1.60105,1.60115,1.5992,1.5996,394400000.0
2009-02-13 04:30:00,1.5997,1.6,1.59945,1.5998,192400000.0
2009-02-13 04:35:00,1.59975,1.6004,1.5996,1.60035,108800000.0
2009-02-13 04:40:00,1.60045,1.60145,1.6002,1.60145,131200000.0
2009-02-13 04:45:00,1.60155,1.60165,1.60035,1.6004,195200000.0
2009-02-13 04:50:00,1.60055,1.6009,1.6001,1.6004,229600000.0
2009-02-13 04:55:00,1.6004,1.6008,1.59965,1.5999,182800000.0
2009-02-13 05:00:00,1.5999,1.6003,1.5995,1.60025,243200000.0
2009-02-13 05:05:00,1.6002,1.60135,1.59975,1.60095,402800000.0
2009-02-13 05:10:00,1.60095,1.60265,1.60095,1.60245,563200000.0
2009-02-13 05:15:00,1.6024,1.6032,1.6019,1.6021,794000000.0
2009-02-13 05:20:00,1.6022,1.60285,1.60115,1.6024,655200000.0
2009-02-13 05:25:00,1.6024,1.6024,1.60105,1.60115,322400000.0
2009-02-13 05:30:00,1.6011,1.6031,1.6011,1.6023,456000000.0
2009-02-13 05:35:00,1.6022,1.60275,1.6018,1.60205,330400000.0
2009-02-13 05:40:00,1.602,1.60295,1.60115,1.6028,274800000.0
2009-02-13 05:45:00,1.60275,1.60365,1.60245,1.60295,402800000.0
2009-02-13 05:50:00,1.60295,1.60365,1.6027,1.6029,375600000.0
2009-02-13 05:55:00,1.60285,1.6035,1.6027,1.60305,315600000.0
2009-02-13 06:00:00,1.603,1.6034,1.6019,1.6028,448000000.0
2009-02-13 06:05:00,1.60285,1.60315,1.60215,1.6022,152000000.0
2009-02-13 06:10:00,1.6025,1.60275,1.6014,1.6019,198000000.0
2009-02-13 06:15:00,1.602,1.60325,1.60155,1.60245,110400000.0
2009-02-13 06:20:00,1.6025,1.60325,1.6025,1.60275,116400000.0
2009-02-13 06:25:00,1.60275,1.60275,1.60115,1.60245,226800000.0
2009-02-13 06:30:00,1.6024,1.6026,1.6017,1.60185,86400000.0
2009-02-13 06:35:00,1.60185,1.60265,1.60155,1.6021,270000000.0
2009-02-13 06:40:00,1.60205,1.6026,1.6015,1.6018,545000000.0
2009-02-13 06:45:00,1.60175,1.6037,1.60165,1.60295,682000000.0
2009-02-13 06:50:00,1.60295,1.6038,1.6029,1.60375,369200000.0
2009-02-13 06:55:00,1.6037,1.6045,1.60355,1.6039,149200000.0
2009-02-13 07:00:00,1.6038,1.6049,1.6037,1.60465,226800000.0
2009-02-13 07:05:00,1.6046,1.60535,1.60405,1.6042,250000000.0
2009-02-13 07:10:00,1.6043,1.6051,1.6032,1.60405,330800000.0
2009-02-13 07:15:00,1.604,1.604,1.6025,1.6025,124800000.0
2009-02-13 07:20:00,1.60245,1.6033,1.60245,1.6029,139600000.0
2009-02-13 07:25:00,1.60285,1.6035,1.60265,1.6035,208800000.0
2009-02-13 07:30:00,1.60345,1.60345,1.60255,1.60285,207200000.0
2009-02-13 07:35:00,1.6029,1.60415,1.60265,1.6037,158400000.0
2009-02-13 07:40:00,1.60375,1.6039,1.6025,1.60285,237200000.0
2009-02-13 07:45:00,1.6028,1.60325,1.6023,1.6027,176800000.0
2009-02-13 07:50:00,1.60265,1.60375,1.60245,1.6037,196800000.0
2009-02-13 07:55:00,1.6036,1.6037,1.6027,1.6029,145200000.0
2009-02-13 08:00:00,1.60295,1.60295,1.60095,1.60175,481800000.0
2009-02-13 08:05:00,1.60175,1.6019,1.6011,1.60125,156200000.0
2009-02-13 08:10:00,1.6012,1.60185,1.601,1.6013,372800000.0
2009-02-13 08:15:00,1.6014,1.6023,1.60065,1.60215,439200000.0
2009-02-13 08:20:00,1.6021,1.6021,1.6007,1.60165,531000000.0
2009-02-13 08:25:00,1.6016,1.60175,1.6007,1.6008,551600000.0
2009-02-13 08:30:00,1.6008,1.60145,1.5999,1.60135,442000000.0
2009-02-13 08:35:00,1.6013,1.6025,1.6013,1.6019,436000000.0
2009-02-13 08:40:00,1.602,1.60205,1.6006,1.601,525600000.0
2009-02-13 08:45:00,1.601,1.60225,1.6009,1.60205,453600000.0
2009-02-13 08:50:00,1.602,1.602,1.60105,1.6012,230400000.0
2009-02-13 08:55:00,1.60115,1.60145,1.6005,1.60135,493200000.0
2009-02-13 09:00:00,1.6014,1.6015,1.59795,1.5996,744400000.0
2009-02-13 09:05:00,1.59955,1.6024,1.59935,1.6003,588200000.0
2009-02-13 09:10:00,1.60035,1.6004,1.59935,1.59975,489200000.0
2009-02-13 09:15:00,1.59975,1.60145,1.59765,1.59845,673400000.0
2009-02-13 09:20:00,1.5983,1.60055,1.5983,1.60025,571200000.0
2009-02-13 09:25:00,1.6003,1.6014,1.6,1.6009,697600000.0
2009-02-13 09:30:00,1.601,1.602,1.60035,1.60145,583800000.0
2009-02-13 09:35:00,1.6014,1.6027,1.60025,1.6022,604000000.0
2009-02-13 09:40:00,1.60225,1.60305,1.60115,1.60295,390400000.0
2009-02-13 09:45:00,1.603,1.60375,1.60075,1.6014,448000000.0
2009-02-13 09:50:00,1.6014,1.60195,1.60105,1.60175,468400000.0
2009-02-13 09:55:00,1.60175,1.60305,1.601,1.6014,626800000.0
2009-02-13 10:00:00,1.6014,1.60405,1.60085,1.60365,788200000.0
2009-02-13 10:05:00,1.60345,1.6039,1.6009,1.60125,390000000.0
2009-02-13 10:10:00,1.6012,1.6027,1.59975,1.60025,759000000.0
2009-02-13 10:15:00,1.60035,1.60105,1.59955,1.60095,769800000.0
2009-02-13 10:20:00,1.60095,1.60255,1.59935,1.60195,707000000.0
2009-02-13 10:25:00,1.60195,1.60325,1.6,1.6014,783200000.0
2009-02-13 10:30:00,1.60125,1.6015,1.59925,1.5997,744000000.0
2009-02-13 10:35:00,1.59965,1.60005,1.59735,1.599,692400000.0
2009-02-13 10:40:00,1.59895,1.59895,1.5941,1.5943,806000000.0
2009-02-13 10:45:00,1.59425,1.5951,1.5938,1.59455,842000000.0
2009-02-13 10:50:00,1.59455,1.5951,1.593,1.59465,804800000.0
2009-02-13 10:55:00,1.5946,1.59645,1.5936,1.59645,652000000.0
2009-02-13 11:00:00,1.59645,1.59645,1.5928,1.5932,650600000.0
2009-02-13 11:05:00,1.5932,1.5948,1.5932,1.59425,787600000.0
2009-02-13 11:10:00,1.5944,1.5954,1.59175,1.59215,657000000.0
2009-02-13 11:15:00,1.59195,1.5951,1.5918,1.5943,526800000.0
2009-02-13 11:20:00,1.59425,1.5949,1.59245,1.59345,475800000.0
2009-02-13 11:25:00,1.5934,1.5937,1.5923,1.5934,398800000.0
2009-02-13 11:30:00,1.5934,1.59395,1.5927,1.593,398400000.0
2009-02-13 11:35:00,1.59305,1.5956,1.59305,1.594,455400000.0
2009-02-13 11:40:00,1.59405,1.5946,1.5916,1.5919,547200000.0
2009-02-13 11:45:00,1.5919,1.5926,1.5883,1.5896,671200000.0
2009-02-13 11:50:00,1.58965,1.5915,1.58745,1.58755,903400000.0
2009-02-13 11:55:00,1.5878,1.5881,1.5846,1.58585,1094000000.0
2009-02-13 12:00:00,1.586,1.5869,1.584,1.58635,765900000.0
2009-02-13 12:05:00,1.58645,1.58685,1.5851,1.5862,868600000.0
2009-02-13 12:10:00,1.58625,1.5897,1.58605,1.58885,888200000.0
2009-02-13 12:15:00,1.589,1.59115,1.58815,1.5883,897600000.0
2009-02-13 12:20:00,1.58875,1.5908,1.5874,1.5888,441400000.0
2009-02-13 12:25:00,1.5888,1.5909,1.5888,1.59075,403200000.0
2009-02-13 12:30:00,1.5909,1.5919,1.58905,1.5919,495600000.0
2009-02-13 12:35:00,1.5919,1.5919,1.5902,1.59035,488800000.0
2009-02-13 12:40:00,1.59055,1.5906,1.5893,1.59035,310800000.0
2009-02-13 12:45:00,1.59025,1.59175,1.58855,1.5916,811400000.0
2009-02-13 12:50:00,1.59175,1.59265,1.5902,1.59055,554400000.0
2009-02-13 12:55:00,1.5905,1.5909,1.58865,1.5893,580600000.0
2009-02-13 13:00:00,1.5893,1.59115,1.58835,1.5899,897000000.0
2009-02-13 13:05:00,1.58985,1.5924,1.5893,1.5919,770000000.0
2009-02-13 13:10:00,1.59195,1.59215,1.5896,1.59,472400000.0
2009-02-13 13:15:00,1.58995,1.5909,1.5893,1.59045,585200000.0
2009-02-13 13:20:00,1.5904,1.5908,1.5893,1.5908,378800000.0
2009-02-13 13:25:00,1.5908,1.59085,1.58875,1.58965,667200000.0
2009-02-13 13:30:00,1.5895,1.5899,1.5871,1.5895,719500000.0
2009-02-13 13:35:00,1.5896,1.58965,1.5874,1.5879,414400000.0
2009-02-13 13:40:00,1.5879,1.58975,1.5865,1.5865,607000000.0
2009-02-13 13:45:00,1.5867,1.59055,1.5864,1.5905,633200000.0
2009-02-13 13:50:00,1.5905,1.5906,1.587,1.5887,630000000.0
2009-02-13 13:55:00,1.5889,1.58955,1.5869,1.5893,887400000.0
2009-02-13 14:00:00,1.58965,1.58975,1.58815,1.5893,549800000.0
2009-02-13 14:05:00,1.58935,1.5894,1.5878,1.58835,611000000.0
2009-02-13 14:10:00,1.58835,1.58905,1.5876,1.5889,609200000.0
2009-02-13 14:15:00,1.5889,1.5895,1.5863,1.5863,581800000.0
2009-02-13 14:20:00,1.5863,1.58885,1.5863,1.5885,692600000.0
2009-02-13 14:25:00,1.58895,1.5896,1.5888,1.5892,544600000.0
2009-02-13 14:30:00,1.58915,1.5892,1.5879,1.5879,421000000.0
2009-02-13 14:35:00,1.58785,1.58895,1.5865,1.58675,1015500000.0
2009-02-13 14:40:00,1.58665,1.5877,1.5859,1.58725,732800000.0
2009-02-13 14:45:00,1.58725,1.58785,1.58595,1.587,1038600000.0
2009-02-13 14:50:00,1.58705,1.58725,1.58515,1.58515,924000000.0
2009-02-13 14:55:00,1.585,1.5855,1.58255,1.58325,865600000.0
2009-02-13 15:00:00,1.5833,1.58345,1.58225,1.58255,931400000.0
2009-02-13 15:05:00,1.5826,1.58465,1.5826,1.5845,1188800000.0
2009-02-13 15:10:00,1.58455,1.58455,1.58265,1.58305,1496600000.0
2009-02-13 15:15:00,1.58295,1.58415,1.58295,1.58385,1220600000.0
2009-02-13 15:20:00,1.58385,1.5848,1.58255,1.58425,1223600000.0
2009-02-13 15:25:00,1.5843,1.58495,1.5839,1.5845,1202600000.0
2009-02-13 15:30:00,1.5844,1.5857,1.58415,1.5847,808400000.0
2009-02-13 15:35:00,1.5847,1.5854,1.5841,1.5851,948800000.0
2009-02-13 15:40:00,1.5851,1.58665,1.58485,1.5861,1352000000.0
2009-02-13 15:45:00,1.58595,1.58715,1.58535,1.5867,1200200000.0
2009-02-13 15:50:00,1.5867,1.58675,1.58565,1.58585,701400000.0
2009-02-13 15:55:00,1.58595,1.5873,1.5852,1.58675,1303000000.0
2009-02-13 16:00:00,1.58675,1.5881,1.58585,1.58645,1528400000.0
2009-02-13 16:05:00,1.5866,1.58725,1.5854,1.5854,1030800000.0
2009-02-13 16:10:00,1.5854,1.58735,1.58425,1.5873,1032200000.0
2009-02-13 16:15:00,1.58715,1.58845,1.58625,1.587,1461800000.0
2009-02-13 16:20:00,1.587,1.5893,1.587,1.58765,1473200000.0
2009-02-13 16:25:00,1.5876,1.58955,1.58665,1.5889,1288000000.0
2009-02-13 16:30:00,1.5889,1.5897,1.58825,1.58905,1168200000.0
2009-02-13 16:35:00,1.5891,1.5914,1.5891,1.5902,967600000.0
2009-02-13 16:40:00,1.5901,1.59255,1.58985,1.59215,1141200000.0
2009-02-13 16:45:00,1.59215,1.5925,1.59085,1.59175,1641200000.0
2009-02-13 16:50:00,1.59175,1.59205,1.59075,1.59075,942600000.0
2009-02-13 16:55:00,1.5907,1.59145,1.58865,1.59135,919800000.0
2009-02-13 17:00:00,1.5913,1.5914,1.58975,1.59135,1283600000.0
2009-02-13 17:05:00,1.59135,1.59175,1.59025,1.59085,1277800000.0
2009-02-13 17:10:00,1.59085,1.5918,1.5903,1.59095,1153800000.0
2009-02-13 17:15:00,1.591,1.5921,1.59,1.5906,1505000000.0
2009-02-13 17:20:00,1.59065,1.59525,1.5906,1.59525,1062400000.0
2009-02-13 17:25:00,1.5951,1.59535,1.5934,1.59355,1215000000.0
2009-02-13 17:30:00,1.5935,1.5947,1.59205,1.59425,1559200000.0
2009-02-13 17:35:00,1.59425,1.59435,1.5923,1.5935,1060800000.0
2009-02-13 17:40:00,1.5933,1.59485,1.593,1.59485,1613000000.0
2009-02-13 17:45:00,1.5948,1.5954,1.59365,1.595,1075800000.0
2009-02-13 17:50:00,1.59505,1.59515,1.59265,1.5945,1144200000.0
2009-02-13 17:55:00,1.5946,1.6019,1.5944,1.60025,938000000.0
2009-02-13 18:00:00,1.60035,1.6005,1.59745,1.59895,1144600000.0
2009-02-13 18:05:00,1.599,1.6007,1.5982,1.59905,847400000.0
2009-02-13 18:10:00,1.59905,1.60445,1.59905,1.60335,1101000000.0
2009-02-13 18:15:00,1.6035,1.6035,1.6012,1.60205,899600000.0
2009-02-13 18:20:00,1.6019,1.6044,1.6006,1.60315,1111600000.0
2009-02-13 18:25:00,1.6031,1.60345,1.6001,1.60095,929800000.0
2009-02-13 18:30:00,1.6009,1.60295,1.6002,1.60075,846400000.0
2009-02-13 18:35:00,1.60075,1.6026,1.60045,1.6023,1213000000.0
2009-02-13 18:40:00,1.60235,1.6047,1.6011,1.60385,1125800000.0
2009-02-13 18:45:00,1.6039,1.60545,1.60345,1.60345,1132800000.0
2009-02-13 18:50:00,1.6035,1.60555,1.6029,1.6031,1086000000.0
2009-02-13 18:55:00,1.6031,1.6031,1.60045,1.6011,1302100000.0
2009-02-13 19:00:00,1.60115,1.6021,1.6002,1.60145,863000000.0
2009-02-13 19:05:00,1.60145,1.60185,1.6009,1.6013,962200000.0
2009-02-13 19:10:00,1.6019,1.60355,1.60135,1.6026,1238200000.0
2009-02-13 19:15:00,1.6026,1.60275,1.6012,1.60275,846000000.0
2009-02-13 19:20:00,1.603,1.60425,1.60195,1.60335,942400000.0
2009-02-13 19:25:00,1.60325,1.6043,1.6025,1.60405,604800000.0
2009-02-13 19:30:00,1.60395,1.604,1.6019,1.603,766400000.0
2009-02-13 19:35:00,1.6031,1.60325,1.6006,1.6006,704000000.0
2009-02-13 19:40:00,1.60055,1.6014,1.59755,1.5988,875400000.0
2009-02-13 19:45:00,1.59885,1.59955,1.5983,1.59925,891000000.0
2009-02-13 19:50:00,1.59925,1.5996,1.59765,1.5981,614800000.0
2009-02-13 19:55:00,1.5981,1.60045,1.5979,1.60035,670000000.0
2009-02-13 20:00:00,1.60045,1.6005,1.5982,1.6001,837400000.0
2009-02-13 20:05:00,1.60015,1.6005,1.59875,1.5992,866600000.0
2009-02-13 20:10:00,1.5992,1.59945,1.59755,1.5982,773400000.0
2009-02-13 20:15:00,1.5982,1.59965,1.5982,1.59915,889000000.0
2009-02-13 20:20:00,1.5992,1.5993,1.598,1.59865,365200000.0
2009-02-13 20:25:00,1.59865,1.60005,1.59825,1.59945,462600000.0
2009-02-13 20:30:00,1.59935,1.59985,1.5982,1.5985,524600000.0
2009-02-13 20:35:00,1.59855,1.5988,1.5976,1.59795,531800000.0
2009-02-13 20:40:00,1.59805,1.5998,1.5979,1.59945,774200000.0
2009-02-13 20:45:00,1.5992,1.6001,1.59815,1.5997,1129800000.0
2009-02-13 20:50:00,1.59965,1.59965,1.5968,1.59705,697600000.0
2009-02-13 20:55:00,1.59715,1.5988,1.5971,1.59805,1113800000.0
2009-02-13 21:00:00,1.5981,1.59915,1.5972,1.5984,797800000.0
2009-02-13 21:05:00,1.59835,1.5987,1.5965,1.5975,1042800000.0
2009-02-13 21:10:00,1.5975,1.5977,1.59635,1.59635,701800000.0
2009-02-13 21:15:00,1.59645,1.5972,1.59535,1.5969,652000000.0
2009-02-13 21:20:00,1.597,1.5973,1.59525,1.59565,669600000.0
2009-02-13 21:25:00,1.59565,1.5958,1.59355,1.5941,892000000.0
2009-02-13 21:30:00,1.59405,1.5951,1.59345,1.59385,762000000.0
2009-02-13 21:35:00,1.59395,1.59405,1.5914,1.5914,794000000.0
2009-02-13 21:40:00,1.59145,1.59305,1.5911,1.5929,695200000.0
2009-02-13 21:45:00,1.59295,1.59355,1.5923,1.5929,586400000.0
2009-02-13 21:50:00,1.5929,1.594,1.59255,1.59295,560000000.0
2009-02-13 21:55:00,1.59305,1.59375,1.5924,1.59375,669600000.0
2009-02-13 22:00:00,1.5937,1.59465,1.59315,1.5945,523800000.0
2009-02-13 22:05:00,1.5944,1.5948,1.593,1.59355,589800000.0
2009-02-13 22:10:00,1.5937,1.5951,1.5937,1.59505,498600000.0
2009-02-13 22:15:00,1.59505,1.59535,1.59425,1.5949,397600000.0
2009-02-13 22:20:00,1.59485,1.59485,1.59405,1.59415,322000000.0
2009-02-13 22:25:00,1.59425,1.59505,1.59415,1.59465,319200000.0
2009-02-13 22:30:00,1.5946,1.5948,1.5917,1.59195,804800000.0
2009-02-13 22:35:00,1.59215,1.5928,1.59145,1.59215,654000000.0
2009-02-13 22:40:00,1.59215,1.59215,1.59065,1.59065,707200000.0
2009-02-13 22:45:00,1.59065,1.5909,1.58975,1.59085,530800000.0
2009-02-13 22:50:00,1.59075,1.59105,1.59025,1.5907,398400000.0
2009-02-13 22:55:00,1.5908,1.5917,1.5902,1.59095,620800000.0
2009-02-13 23:00:00,1.59115,1.59115,1.58945,1.59015,635800000.0
2009-02-13 23:05:00,1.59015,1.5939,1.59015,1.5915,635800000.0
2009-02-13 23:10:00,1.5917,1.59275,1.58755,1.58755,556200000.0
2009-02-13 23:15:00,1.58765,1.5877,1.5869,1.58725,300400000.0
2009-02-13 23:20:00,1.5873,1.58855,1.58715,1.58795,389400000.0
2009-02-13 23:25:00,1.58785,1.58835,1.58725,1.5881,229600000.0
2009-02-13 23:30:00,1.58825,1.58825,1.58695,1.58795,308000000.0
2009-02-13 23:35:00,1.588,1.59125,1.588,1.58995,486000000.0
2009-02-13 23:40:00,1.58995,1.5905,1.58705,1.58855,324000000.0
2009-02-13 23:45:00,1.5884,1.5886,1.58655,1.58715,341200000.0
2009-02-13 23:50:00,1.58725,1.5878,1.58635,1.5868,226800000.0
2009-02-13 23:55:00,1.587,1.58925,1.58665,1.58805,198200000.0
2009-02-16 00:00:00,1.5855,1.5867,1.5854,1.58665,89600000.0
2009-02-16 00:05:00,1.5866,1.5875,1.5856,1.5864,143200000.0
2009-02-16 00:10:00,1.58635,1.58685,1.5852,1.58645,94400000.0
2009-02-16 00:15:00,1.58635,1.58705,1.58545,1.58695,79400000.0
2009-02-16 00:20:00,1.5858,1.58705,1.5858,1.58685,50200000.0
2009-02-16 00:25:00,1.58675,1.5869,1.5862,1.5864,97600000.0
2009-02-16 00:30:00,1.58645,1.58645,1.58235,1.58465,324800000.0
2009-02-16 00:35:00,1.58485,1.5854,1.58335,1.5854,59200000.0
2009-02-16 00:40:00,1.58525,1.58555,1.5843,1.58445,73600000.0
2009-02-16 00:45:00,1.5845,1.5871,1.5845,1.5856,129600000.0
2009-02-16 00:50:00,1.5857,1.58625,1.58525,1.5862,57200000.0
2009-02-16 00:55:00,1.5858,1.5866,1.58535,1.5855,101600000.0
2009-02-16 01:00:00,1.5856,1.58645,1.5843,1.58435,430400000.0
2009-02-16 01:05:00,1.58435,1.5852,1.5836,1.5849,353200000.0
2009-02-16 01:10:00,1.5848,1.5855,1.5836,1.58445,623800000.0
2009-02-16 01:15:00,1.58445,1.58665,1.5843,1.58455,523200000.0
2009-02-16 01:20:00,1.5846,1.58635,1.58455,1.5854,269600000.0
2009-02-16 01:25:00,1.58575,1.58735,1.58545,1.5863,297600000.0
2009-02-16 01:30:00,1.5864,1.58775,1.5863,1.58775,540800000.0
2009-02-16 01:35:00,1.58795,1.5894,1.58745,1.588,187600000.0
2009-02-16 01:40:00,1.588,1.58825,1.58675,1.58795,272800000.0
2009-02-16 01:45:00,1.58795,1.5892,1.5879,1.5879,396000000.0
2009-02-16 01:50:00,1.588,1.5885,1.58715,1.58775,326600000.0
2009-02-16 01:55:00,1.58725,1.58855,1.58725,1.58795,274400000.0
2009-02-16 02:00:00,1.588,1.59265,1.588,1.5892,1947000000.0
2009-02-16 02:05:00,1.5891,1.5898,1.5881,1.5895,800000000.0
2009-02-16 02:10:00,1.5897,1.5908,1.5887,1.589,1128800000.0
2009-02-16 02:15:00,1.589,1.5902,1.58885,1.58995,1601600000.0
2009-02-16 02:20:00,1.5901,1.5907,1.5899,1.59,651600000.0
2009-02-16 02:25:00,1.58995,1.5904,1.58825,1.5894,1453400000.0
2009-02-16 02:30:00,1.58935,1.58935,1.5882,1.58875,294200000.0
2009-02-16 02:35:00,1.5885,1.59,1.5885,1.58945,271400000.0
2009-02-16 02:40:00,1.58955,1.58965,1.58685,1.58775,579600000.0
2009-02-16 02:45:00,1.5878,1.5883,1.58695,1.5874,498800000.0
2009-02-16 02:50:00,1.58745,1.58765,1.58485,1.5867,912200000.0
2009-02-16 02:55:00,1.5868,1.587,1.58365,1.5847,1090200000.0
2009-02-16 03:00:00,1.58465,1.5855,1.5838,1.58535,1237000000.0
2009-02-16 03:05:00,1.5856,1.58645,1.58485,1.5863,296400000.0
2009-02-16 03:10:00,1.5863,1.587,1.5861,1.58665,320600000.0
2009-02-16 03:15:00,1.5867,1.5873,1.58645,1.58715,607200000.0
2009-02-16 03:20:00,1.58715,1.5876,1.58685,1.58745,792400000.0
2009-02-16 03:25:00,1.5874,1.5881,1.58705,1.58785,165000000.0
2009-02-16 03:30:00,1.58795,1.588,1.5868,1.5875,306600000.0
2009-02-16 03:35:00,1.58725,1.5875,1.5869,1.5875,178200000.0
2009-02-16 03:40:00,1.58755,1.5888,1.58755,1.58845,465200000.0
2009-02-16 03:45:00,1.5886,1.58895,1.5882,1.58875,342800000.0
2009-02-16 03:50:00,1.5887,1.5893,1.5883,1.58845,511200000.0
2009-02-16 03:55:00,1.58855,1.58885,1.5878,1.58835,419600000.0
2009-02-16 04:00:00,1.58835,1.58925,1.5874,1.58755,224800000.0
2009-02-16 04:05:00,1.58745,1.58875,1.58685,1.5877,486800000.0
2009-02-16 04:10:00,1.58775,1.5885,1.5872,1.5879,112800000.0
2009-02-16 04:15:00,1.588,1.5887,1.5874,1.58775,118000000.0
2009-02-16 04:20:00,1.58775,1.5878,1.5864,1.58745,150800000.0
2009-02-16 04:25:00,1.58745,1.58885,1.5872,1.5878,305400000.0
2009-02-16 04:30:00,1.58775,1.589,1.5877,1.5878,106000000.0
2009-02-16 04:35:00,1.58805,1.58805,1.5874,1.58765,79600000.0
2009-02-16 04:40:00,1.58775,1.5885,1.58775,1.588,390000000.0
2009-02-16 04:45:00,1.588,1.58865,1.588,1.58855,187600000.0
2009-02-16 04:50:00,1.58855,1.58855,1.58825,1.58825,94800000.0
2009-02-16 04:55:00,1.58835,1.58845,1.58785,1.588,78400000.0
2009-02-16 05:00:00,1.58795,1.5887,1.58795,1.5886,172400000.0
2009-02-16 05:05:00,1.5886,1.58895,1.5885,1.5885,176800000.0
2009-02-16 05:10:00,1.58855,1.5893,1.5883,1.58905,105600000.0
2009-02-16 05:15:00,1.58915,1.58915,1.58815,1.58875,86400000.0
2009-02-16 05:20:00,1.5887,1.5887,1.58805,1.58805,34400000.0
2009-02-16 05:25:00,1.5881,1.58835,1.588,1.58805,128000000.0
2009-02-16 05:30:00,1.58805,1.58855,1.58725,1.5885,111200000.0
2009-02-16 05:35:00,1.5885,1.5892,1.58815,1.58905,559200000.0
2009-02-16 05:40:00,1.58905,1.58905,1.5881,1.5881,257600000.0
2009-02-16 05:45:00,1.58815,1.5885,1.588,1.5884,179200000.0
2009-02-16 05:50:00,1.5884,1.5888,1.5884,1.5888,89200000.0
2009-02-16 05:55:00,1.58875,1.58885,1.58835,1.58855,216400000.0
2009-02-16 06:00:00,1.5886,1.5887,1.58845,1.5886,84400000.0
2009-02-16 06:05:00,1.5886,1.5887,1.586,1.5885,68400000.0
2009-02-16 06:10:00,1.5847,1.58895,1.5846,1.5887,160400000.0
2009-02-16 06:15:00,1.58875,1.58875,1.58815,1.5885,144800000.0
2009-02-16 06:20:00,1.58845,1.58855,1.58715,1.5877,402800000.0
2009-02-16 06:25:00,1.5878,1.58805,1.58735,1.5876,243600000.0
2009-02-16 06:30:00,1.5876,1.58785,1.5854,1.586,505800000.0
2009-02-16 06:35:00,1.58605,1.58655,1.58575,1.58615,354000000.0
2009-02-16 06:40:00,1.58615,1.58685,1.5861,1.58675,445400000.0
2009-02-16 06:45:00,1.58675,1.58705,1.58575,1.5867,499200000.0
2009-02-16 06:50:00,1.5867,1.587,1.5863,1.5867,266200000.0
2009-02-16 06:55:00,1.5867,1.5874,1.58645,1.58705,501000000.0
2009-02-16 07:00:00,1.587,1.58705,1.586,1.58615,132800000.0
2009-02-16 07:05:00,1.5861,1.5873,1.58455,1.58455,358600000.0
2009-02-16 07:10:00,1.5846,1.5851,1.5846,1.5846,170000000.0
2009-02-16 07:15:00,1.5846,1.5855,1.5841,1.5843,766800000.0
2009-02-16 07:20:00,1.58445,1.58515,1.584,1.5845,638600000.0
2009-02-16 07:25:00,1.58445,1.58565,1.58445,1.5847,570800000.0
2009-02-16 07:30:00,1.5847,1.5871,1.5843,1.5853,545400000.0
2009-02-16 07:35:00,1.58545,1.5857,1.5845,1.58545,170200000.0
2009-02-16 07:40:00,1.58545,1.58555,1.5846,1.5854,89600000.0
2009-02-16 07:45:00,1.58545,1.58585,1.5853,1.5857,333800000.0
2009-02-16 07:50:00,1.5857,1.586,1.58385,1.58385,309800000.0
2009-02-16 07:55:00,1.58375,1.58395,1.582,1.5821,519200000.0
2009-02-16 08:00:00,1.58225,1.58485,1.58195,1.5827,949200000.0
2009-02-16 08:05:00,1.58265,1.5854,1.58265,1.585,515000000.0
2009-02-16 08:10:00,1.58505,1.58605,1.58465,1.5854,380200000.0
2009-02-16 08:15:00,1.5854,1.58575,1.58365,1.5841,175400000.0
2009-02-16 08:20:00,1.5841,1.585,1.584,1.5841,181800000.0
2009-02-16 08:25:00,1.5841,1.58485,1.58385,1.5848,188400000.0
2009-02-16 08:30:00,1.5848,1.58545,1.58445,1.5847,284000000.0
2009-02-16 08:35:00,1.58465,1.58465,1.5835,1.58355,148400000.0
2009-02-16 08:40:00,1.5836,1.5836,1.58295,1.5832,465200000.0
2009-02-16 08:45:00,1.58315,1.5841,1.5829,1.58375,508200000.0
2009-02-16 08:50:00,1.5838,1.585,1.5822,1.58275,424400000.0
2009-02-16 08:55:00,1.58285,1.58495,1.5827,1.5841,546800000.0
2009-02-16 09:00:00,1.58405,1.58485,1.58365,1.58465,505200000.0
2009-02-16 09:05:00,1.58385,1.58575,1.5819,1.5854,644000000.0
2009-02-16 09:10:00,1.58545,1.5871,1.5854,1.5869,498600000.0
2009-02-16 09:15:00,1.58685,1.58745,1.58525,1.58705,400200000.0
2009-02-16 09:20:00,1.5871,1.5874,1.5852,1.58525,380200000.0
2009-02-16 09:25:00,1.58525,1.5853,1.5835,1.58435,602000000.0
2009-02-16 09:30:00,1.58435,1.5848,1.58285,1.5843,991000000.0
2009-02-16 09:35:00,1.58435,1.5852,1.583,1.58385,415000000.0
2009-02-16 09:40:00,1.58385,1.5859,1.5837,1.5852,831400000.0
2009-02-16 09:45:00,1.58515,1.58585,1.5832,1.58435,1498200000.0
2009-02-16 09:50:00,1.58435,1.5846,1.58325,1.5834,1236000000.0
2009-02-16 09:55:00,1.58345,1.5842,1.58315,1.58365,1143800000.0
2009-02-16 10:00:00,1.58365,1.58555,1.58355,1.5849,807800000.0
2009-02-16 10:05:00,1.58495,1.58555,1.5838,1.58455,777400000.0
2009-02-16 10:10:00,1.58455,1.58515,1.58365,1.58495,1335200000.0
2009-02-16 10:15:00,1.58495,1.5851,1.58255,1.5839,1392200000.0
2009-02-16 10:20:00,1.5839,1.58515,1.5838,1.5848,649600000.0
2009-02-16 10:25:00,1.5848,1.5857,1.5842,1.5855,1112800000.0
2009-02-16 10:30:00,1.5856,1.58565,1.5839,1.5843,945200000.0
2009-02-16 10:35:00,1.5843,1.58565,1.584,1.5842,904800000.0
2009-02-16 10:40:00,1.5842,1.58565,1.58375,1.58565,1015000000.0
2009-02-16 10:45:00,1.58565,1.5864,1.58485,1.58525,930200000.0
2009-02-16 10:50:00,1.58525,1.5854,1.58375,1.58395,669400000.0
2009-02-16 10:55:00,1.58395,1.5869,1.58365,1.5869,800800000.0
2009-02-16 11:00:00,1.58705,1.58715,1.58525,1.58565,1111200000.0
2009-02-16 11:05:00,1.58565,1.5858,1.5845,1.5845,737000000.0
2009-02-16 11:10:00,1.5845,1.587,1.584,1.5861,860800000.0
2009-02-16 11:15:00,1.5861,1.58705,1.5841,1.5861,1309400000.0
2009-02-16 11:20:00,1.58615,1.58615,1.583,1.5843,1310200000.0
2009-02-16 11:25:00,1.58425,1.58445,1.58285,1.5843,857000000.0
2009-02-16 11:30:00,1.5843,1.5846,1.58245,1.5832,581600000.0
2009-02-16 11:35:00,1.58325,1.58535,1.58325,1.5837,854000000.0
2009-02-16 11:40:00,1.58365,1.5841,1.58295,1.58345,595600000.0
2009-02-16 11:45:00,1.5835,1.58525,1.58345,1.5851,691600000.0
2009-02-16 11:50:00,1.5851,1.58605,1.58405,1.58515,1363400000.0
2009-02-16 11:55:00,1.5852,1.5872,1.58465,1.5867,1597400000.0
2009-02-16 12:00:00,1.5867,1.5892,1.58645,1.5882,1419600000.0
2009-02-16 12:05:00,1.58825,1.58985,1.5881,1.5886,788000000.0
2009-02-16 12:10:00,1.58885,1.58905,1.58605,1.587,772200000.0
2009-02-16 12:15:00,1.587,1.58775,1.5859,1.5863,1064800000.0
2009-02-16 12:20:00,1.58625,1.5869,1.58505,1.5854,1429200000.0
2009-02-16 12:25:00,1.5854,1.58625,1.585,1.58545,1412800000.0
2009-02-16 12:30:00,1.58545,1.58675,1.58535,1.58595,870800000.0
2009-02-16 12:35:00,1.58595,1.5868,1.58565,1.58665,536600000.0
2009-02-16 12:40:00,1.58675,1.5887,1.58635,1.58805,1115600000.0
2009-02-16 12:45:00,1.58805,1.5896,1.58775,1.589,866000000.0
2009-02-16 12:50:00,1.589,1.59065,1.5883,1.58885,944600000.0
2009-02-16 12:55:00,1.58895,1.58895,1.5874,1.58835,631400000.0
2009-02-16 13:00:00,1.5883,1.5889,1.5876,1.58815,745200000.0
2009-02-16 13:05:00,1.5881,1.5881,1.58565,1.587,1323600000.0
2009-02-16 13:10:00,1.58685,1.58765,1.58685,1.58725,239200000.0
2009-02-16 13:15:00,1.58725,1.5877,1.586,1.5862,371600000.0
2009-02-16 13:20:00,1.5862,1.5864,1.5857,1.58615,252200000.0
2009-02-16 13:25:00,1.5862,1.58855,1.58605,1.58675,591600000.0
2009-02-16 13:30:00,1.58675,1.5891,1.58675,1.5891,426800000.0
2009-02-16 13:35:00,1.5891,1.5902,1.5891,1.58925,672800000.0
2009-02-16 13:40:00,1.58925,1.5907,1.58895,1.59005,821000000.0
2009-02-16 13:45:00,1.5901,1.5907,1.58845,1.58875,568800000.0
2009-02-16 13:50:00,1.58885,1.58885,1.5879,1.5886,1222800000.0
2009-02-16 13:55:00,1.5886,1.5905,1.5879,1.5905,575000000.0
2009-02-16 14:00:00,1.59065,1.59185,1.58835,1.59125,1011800000.0
2009-02-16 14:05:00,1.5911,1.59165,1.5907,1.59125,228200000.0
2009-02-16 14:10:00,1.5913,1.59175,1.5908,1.59115,298800000.0
2009-02-16 14:15:00,1.5912,1.59145,1.59085,1.5914,320000000.0
2009-02-16 14:20:00,1.5913,1.59185,1.5912,1.59155,230000000.0
2009-02-16 14:25:00,1.5915,1.5916,1.5899,1.59025,869800000.0
2009-02-16 14:30:00,1.59025,1.59035,1.58935,1.58975,1074800000.0
2009-02-16 14:35:00,1.58975,1.58985,1.58815,1.58905,674400000.0
2009-02-16 14:40:00,1.589,1.5899,1.58815,1.5897,471200000.0
2009-02-16 14:45:00,1.5898,1.59075,1.58945,1.59,409200000.0
2009-02-16 14:50:00,1.59005,1.59155,1.5886,1.59155,759000000.0
2009-02-16 14:55:00,1.59115,1.59185,1.5909,1.5917,246000000.0
2009-02-16 15:00:00,1.59165,1.59195,1.59115,1.5912,824800000.0
2009-02-16 15:05:00,1.59135,1.5918,1.5907,1.59075,702800000.0
2009-02-16 15:10:00,1.59075,1.592,1.5899,1.59015,743800000.0
2009-02-16 15:15:00,1.59015,1.5917,1.5901,1.5915,652200000.0
2009-02-16 15:20:00,1.5915,1.5918,1.59075,1.591,402600000.0
2009-02-16 15:25:00,1.591,1.59155,1.59085,1.5909,624600000.0
2009-02-16 15:30:00,1.5911,1.59315,1.5909,1.5927,1013400000.0
2009-02-16 15:35:00,1.5927,1.5931,1.5905,1.59165,1301000000.0
2009-02-16 15:40:00,1.5915,1.59345,1.59135,1.59215,1162200000.0
2009-02-16 15:45:00,1.5922,1.59345,1.5922,1.593,1030800000.0
2009-02-16 15:50:00,1.59305,1.59545,1.5929,1.5939,1450400000.0
2009-02-16 15:55:00,1.59405,1.59605,1.5937,1.59565,1412200000.0
2009-02-16 16:00:00,1.59565,1.5963,1.59365,1.59455,1237000000.0
2009-02-16 16:05:00,1.59455,1.5954,1.59325,1.59335,611600000.0
2009-02-16 16:10:00,1.5934,1.5937,1.59085,1.5919,876600000.0
2009-02-16 16:15:00,1.59205,1.59455,1.59205,1.59405,789600000.0
2009-02-16 16:20:00,1.59405,1.5951,1.59365,1.59445,924200000.0
2009-02-16 16:25:00,1.5945,1.5948,1.5927,1.59295,789400000.0
2009-02-16 16:30:00,1.59295,1.5934,1.592,1.5922,717800000.0
2009-02-16 16:35:00,1.5923,1.59535,1.5922,1.59465,898400000.0
2009-02-16 16:40:00,1.59455,1.5953,1.59375,1.5944,975200000.0
2009-02-16 16:45:00,1.5945,1.59505,1.594,1.59435,866200000.0
2009-02-16 16:50:00,1.5943,1.59475,1.59335,1.5937,604000000.0
2009-02-16 16:55:00,1.59375,1.5945,1.5931,1.59435,695000000.0
2009-02-16 17:00:00,1.5945,1.5945,1.5931,1.59385,1167600000.0
2009-02-16 17:05:00,1.594,1.5941,1.5928,1.5929,519800000.0
2009-02-16 17:10:00,1.5928,1.59395,1.5927,1.59365,578800000.0
2009-02-16 17:15:00,1.5936,1.59455,1.5904,1.5909,323400000.0
2009-02-16 17:20:00,1.59085,1.59095,1.5869,1.58835,1045800000.0
2009-02-16 17:25:00,1.5884,1.5898,1.58615,1.5898,849600000.0
2009-02-16 17:30:00,1.5898,1.5898,1.5886,1.5891,631200000.0
2009-02-16 17:35:00,1.58915,1.5905,1.5889,1.5893,368600000.0
2009-02-16 17:40:00,1.5893,1.5921,1.58865,1.5906,807400000.0
2009-02-16 17:45:00,1.5907,1.5908,1.5888,1.58965,1098400000.0
2009-02-16 17:50:00,1.58965,1.59015,1.58895,1.58925,416000000.0
2009-02-16 17:55:00,1.5892,1.59045,1.58835,1.5903,469400000.0
2009-02-16 18:00:00,1.5908,1.59115,1.5897,1.59075,897400000.0
2009-02-16 18:05:00,1.5908,1.59125,1.5902,1.59035,596800000.0
2009-02-16 18:10:00,1.5909,1.59245,1.5901,1.59225,539600000.0
2009-02-16 18:15:00,1.59225,1.5926,1.59165,1.59205,475600000.0
2009-02-16 18:20:00,1.59205,1.5922,1.59085,1.591,329000000.0
2009-02-16 18:25:00,1.5909,1.5921,1.58965,1.59,513800000.0
2009-02-16 18:30:00,1.5901,1.59065,1.5889,1.58975,772900000.0
2009-02-16 18:35:00,1.5898,1.59025,1.58765,1.58895,565800000.0
2009-02-16 18:40:00,1.5891,1.59035,1.58895,1.5894,789800000.0
2009-02-16 18:45:00,1.58945,1.5896,1.5875,1.58855,551600000.0
2009-02-16 18:50:00,1.58865,1.5896,1.5884,1.58935,685800000.0
2009-02-16 18:55:00,1.58935,1.58975,1.5867,1.5877,692400000.0
2009-02-16 19:00:00,1.58785,1.5892,1.5872,1.58855,529400000.0
2009-02-16 19:05:00,1.5886,1.5893,1.58615,1.5868,288600000.0
2009-02-16 19:10:00,1.5868,1.5879,1.5868,1.5879,193400000.0
2009-02-16 19:15:00,1.5879,1.5879,1.58645,1.58715,263400000.0
2009-02-16 19:20:00,1.5871,1.58855,1.5869,1.58715,279400000.0
2009-02-16 19:25:00,1.58725,1.5884,1.5869,1.5869,239600000.0
2009-02-16 19:30:00,1.58685,1.58695,1.58675,1.5868,94800000.0
2009-02-16 19:35:00,1.58675,1.5873,1.58655,1.58695,247200000.0
2009-02-16 19:40:00,1.58695,1.58735,1.5861,1.5863,287600000.0
2009-02-16 19:45:00,1.58635,1.587,1.5862,1.5866,241200000.0
2009-02-16 19:50:00,1.5866,1.58685,1.5864,1.58675,65200000.0
2009-02-16 19:55:00,1.58675,1.5874,1.58645,1.58735,154800000.0
2009-02-16 20:00:00,1.5872,1.588,1.5865,1.58735,375800000.0
2009-02-16 20:05:00,1.58735,1.5882,1.58695,1.5872,219600000.0
2009-02-16 20:10:00,1.58715,1.5885,1.587,1.5884,63600000.0
2009-02-16 20:15:00,1.5886,1.5886,1.58655,1.5877,86400000.0
2009-02-16 20:20:00,1.58765,1.5884,1.587,1.5876,212000000.0
2009-02-16 20:25:00,1.58775,1.58875,1.5877,1.58875,168800000.0
2009-02-16 20:30:00,1.58875,1.58905,1.58855,1.589,140200000.0
2009-02-16 20:35:00,1.58905,1.5893,1.58875,1.58925,217600000.0
2009-02-16 20:40:00,1.5891,1.5896,1.5889,1.58945,187400000.0
2009-02-16 20:45:00,1.58935,1.58965,1.5886,1.58965,226800000.0
2009-02-16 20:50:00,1.5896,1.5903,1.58745,1.58845,243200000.0
2009-02-16 20:55:00,1.5885,1.5888,1.5878,1.5882,143400000.0
2009-02-16 21:00:00,1.5882,1.58885,1.58685,1.587,196000000.0
2009-02-16 21:05:00,1.587,1.58905,1.58695,1.5883,110800000.0
2009-02-16 21:10:00,1.5883,1.58855,1.5871,1.5876,61000000.0
2009-02-16 21:15:00,1.5876,1.58785,1.58735,1.5875,131200000.0
2009-02-16 21:20:00,1.5875,1.5876,1.5866,1.5876,157200000.0
2009-02-16 21:25:00,1.58755,1.58765,1.5864,1.5869,226800000.0
2009-02-16 21:30:00,1.58705,1.58845,1.5869,1.58815,138400000.0
2009-02-16 21:35:00,1.5874,1.58765,1.5868,1.5868,294600000.0
2009-02-16 21:40:00,1.5868,1.5873,1.58645,1.5873,176000000.0
2009-02-16 21:45:00,1.58745,1.58785,1.58735,1.5877,30400000.0
2009-02-16 21:50:00,1.5878,1.58795,1.58755,1.5878,57200000.0
2009-02-16 21:55:00,1.58785,1.58913,1.58735,1.5875,78000000.0
2009-02-16 22:00:00,1.58755,1.58925,1.58735,1.5878,81200000.0
2009-02-16 22:05:00,1.5878,1.58795,1.5877,1.5879,87000000.0
2009-02-16 22:10:00,1.58795,1.58805,1.58745,1.5879,91200000.0
2009-02-16 22:15:00,1.58895,1.58905,1.5877,1.58775,75000000.0
2009-02-16 22:20:00,1.58765,1.5884,1.5871,1.58805,262600000.0
2009-02-16 22:25:00,1.58805,1.5885,1.58765,1.58815,122200000.0
2009-02-16 22:30:00,1.58815,1.589,1.58805,1.5885,274600000.0
2009-02-16 22:35:00,1.5884,1.5891,1.58805,1.5886,204400000.0
2009-02-16 22:40:00,1.58865,1.58983,1.58845,1.5885,56400000.0
2009-02-16 22:45:00,1.5885,1.58945,1.5883,1.589,381400000.0
2009-02-16 22:50:00,1.589,1.5897,1.58895,1.58935,140600000.0
2009-02-16 22:55:00,1.58965,1.58965,1.5885,1.5893,232800000.0
2009-02-16 23:00:00,1.58905,1.58995,1.589,1.5899,239400000.0
2009-02-16 23:05:00,1.5898,1.59015,1.5896,1.5898,156500000.0
2009-02-16 23:10:00,1.5898,1.59,1.58915,1.5894,273000000.0
2009-02-16 23:15:00,1.58925,1.58955,1.5885,1.5889,149200000.0
2009-02-16 23:20:00,1.589,1.5891,1.5883,1.5887,57600000.0
2009-02-16 23:25:00,1.589,1.5891,1.5878,1.5883,86400000.0
2009-02-16 23:30:00,1.5888,1.5898,1.5888,1.5896,195800000.0
2009-02-16 23:35:00,1.5897,1.5901,1.58815,1.58975,197600000.0
2009-02-16 23:40:00,1.58975,1.5904,1.58975,1.5902,144200000.0
2009-02-16 23:45:00,1.5902,1.59075,1.59,1.5906,172600000.0
2009-02-16 23:50:00,1.5906,1.5909,1.59,1.5905,171800000.0
2009-02-16 23:55:00,1.5905,1.5914,1.58935,1.5906,378600000.0
2009-02-17 00:00:00,1.5906,1.591,1.58905,1.58945,79800000.0
2009-02-17 00:05:00,1.5898,1.58995,1.58827,1.58905,101600000.0
2009-02-17 00:10:00,1.5892,1.58935,1.5878,1.5879,333800000.0
2009-02-17 00:15:00,1.58795,1.5896,1.5879,1.5891,196800000.0
2009-02-17 00:20:00,1.58905,1.5891,1.5884,1.58875,172400000.0
2009-02-17 00:25:00,1.5888,1.5889,1.58785,1.58845,133200000.0
2009-02-17 00:30:00,1.5882,1.58835,1.58775,1.5883,129000000.0
2009-02-17 00:35:00,1.5882,1.58895,1.5882,1.58855,118600000.0
2009-02-17 00:40:00,1.58732,1.58855,1.58717,1.58785,28000000.0
2009-02-17 00:45:00,1.5879,1.58945,1.5879,1.5888,191200000.0
2009-02-17 00:50:00,1.5889,1.58955,1.5889,1.58945,116400000.0
2009-02-17 00:55:00,1.5882,1.58995,1.5882,1.58905,200000000.0
2009-02-17 01:00:00,1.589,1.58965,1.58815,1.5886,293800000.0
2009-02-17 01:05:00,1.5885,1.5888,1.58715,1.5888,65400000.0
2009-02-17 01:10:00,1.58875,1.5892,1.58865,1.58865,244200000.0
2009-02-17 01:15:00,1.58865,1.5897,1.5885,1.5894,387200000.0
2009-02-17 01:20:00,1.58857,1.5894,1.5872,1.58925,211600000.0
2009-02-17 01:25:00,1.58935,1.5895,1.58915,1.5892,142000000.0
2009-02-17 01:30:00,1.5892,1.58925,1.5869,1.5886,379000000.0
2009-02-17 01:35:00,1.5886,1.5886,1.5886,1.5886,345600000.0
2009-02-17 01:40:00,1.5886,1.5886,1.5886,1.5886,217600000.0
2009-02-17 01:45:00,1.5886,1.5887,1.5885,1.5886,249600000.0
2009-02-17 01:50:00,1.5886,1.58895,1.58855,1.58875,183000000.0
2009-02-17 01:55:00,1.58875,1.58975,1.58875,1.5892,249400000.0
2009-02-17 02:00:00,1.5892,1.5893,1.58725,1.5886,304800000.0
2009-02-17 02:05:00,1.5886,1.5886,1.58685,1.5886,355700000.0
2009-02-17 02:10:00,1.58715,1.58895,1.58675,1.5884,224700000.0
2009-02-17 02:15:00,1.5884,1.58965,1.58785,1.58915,355000000.0
2009-02-17 02:20:00,1.5892,1.5892,1.5856,1.58585,572000000.0
2009-02-17 02:25:00,1.58595,1.58665,1.5855,1.5862,716200000.0
2009-02-17 02:30:00,1.58605,1.58755,1.5852,1.58605,1037600000.0
2009-02-17 02:35:00,1.58605,1.58785,1.58575,1.58785,1169400000.0
2009-02-17 02:40:00,1.58785,1.5879,1.58625,1.5875,434600000.0
2009-02-17 02:45:00,1.5875,1.58775,1.5869,1.58725,310400000.0
2009-02-17 02:50:00,1.5872,1.58755,1.58545,1.5857,532400000.0
2009-02-17 02:55:00,1.58565,1.58685,1.585,1.5868,760000000.0
2009-02-17 03:00:00,1.58655,1.5873,1.5847,1.5864,1099000001.0
2009-02-17 03:05:00,1.5864,1.5864,1.58055,1.5826,1073400000.0
2009-02-17 03:10:00,1.58255,1.58325,1.57785,1.5799,1501200000.0
2009-02-17 03:15:00,1.57995,1.58175,1.5787,1.5793,1714200000.0
2009-02-17 03:20:00,1.57925,1.58085,1.579,1.58055,826000000.0
2009-02-17 03:25:00,1.58055,1.5814,1.57825,1.5802,734800000.0
2009-02-17 03:30:00,1.5803,1.5815,1.57985,1.5814,681600000.0
2009-02-17 03:35:00,1.5814,1.5826,1.5803,1.5815,531400000.0
2009-02-17 03:40:00,1.58155,1.58245,1.5808,1.581,446800000.0
2009-02-17 03:45:00,1.581,1.5812,1.5787,1.57945,883000000.0
2009-02-17 03:50:00,1.57945,1.58025,1.57855,1.5795,991000000.0
2009-02-17 03:55:00,1.5795,1.5812,1.5788,1.57955,603400000.0
2009-02-17 04:00:00,1.57955,1.57955,1.57835,1.579,669800000.0
2009-02-17 04:05:00,1.57905,1.5803,1.57895,1.5799,542600000.0
2009-02-17 04:10:00,1.5799,1.5808,1.57925,1.5806,775600000.0
2009-02-17 04:15:00,1.5806,1.5806,1.5787,1.5799,864400000.0
2009-02-17 04:20:00,1.58,1.58185,1.57995,1.5818,858000000.0
2009-02-17 04:25:00,1.58185,1.58255,1.58065,1.58095,620800000.0
2009-02-17 04:30:00,1.581,1.58175,1.5805,1.581,387000000.0
2009-02-17 04:35:00,1.58105,1.58145,1.5804,1.58065,584000000.0
2009-02-17 04:40:00,1.5806,1.5811,1.57965,1.5806,587000000.0
2009-02-17 04:45:00,1.5806,1.58095,1.57985,1.5804,248000000.0
2009-02-17 04:50:00,1.58035,1.5805,1.5795,1.58025,480200000.0
2009-02-17 04:55:00,1.58015,1.58095,1.58005,1.58085,409600000.0
2009-02-17 05:00:00,1.58085,1.5811,1.5795,1.581,560600000.0
2009-02-17 05:05:00,1.581,1.5824,1.5808,1.5816,948200000.0
2009-02-17 05:10:00,1.58155,1.58255,1.5811,1.5813,621600000.0
2009-02-17 05:15:00,1.5813,1.58235,1.5811,1.5812,352200000.0
2009-02-17 05:20:00,1.5811,1.5824,1.5809,1.5817,333400000.0
2009-02-17 05:25:00,1.58185,1.58185,1.58055,1.5808,315800000.0
2009-02-17 05:30:00,1.5807,1.58105,1.57925,1.58045,952200000.0
2009-02-17 05:35:00,1.5805,1.5805,1.57875,1.57945,1091200000.0
2009-02-17 05:40:00,1.5794,1.5799,1.5789,1.5792,692200000.0
2009-02-17 05:45:00,1.5792,1.5796,1.57815,1.5796,982000000.0
2009-02-17 05:50:00,1.57975,1.5801,1.57855,1.57925,971400000.0
2009-02-17 05:55:00,1.57935,1.57955,1.57865,1.57935,558600000.0
2009-02-17 06:00:00,1.57935,1.58085,1.57925,1.5808,641000000.0
2009-02-17 06:05:00,1.5808,1.581,1.58015,1.5805,387000000.0
2009-02-17 06:10:00,1.58045,1.5809,1.5798,1.5809,430600000.0
2009-02-17 06:15:00,1.5809,1.58155,1.57945,1.5797,618600000.0
2009-02-17 06:20:00,1.57975,1.58075,1.57955,1.58025,643600000.0
2009-02-17 06:25:00,1.5801,1.5806,1.5801,1.5801,453600000.0
2009-02-17 06:30:00,1.5801,1.5802,1.57925,1.57965,730800000.0
2009-02-17 06:35:00,1.57965,1.58025,1.57915,1.5799,795600000.0
2009-02-17 06:40:00,1.5798,1.5803,1.57925,1.5799,782600000.0
2009-02-17 06:45:00,1.57975,1.58075,1.57975,1.58055,455800000.0
2009-02-17 06:50:00,1.58045,1.5806,1.57995,1.5801,259400000.0
2009-02-17 06:55:00,1.58005,1.5803,1.57985,1.5801,190400000.0
2009-02-17 07:00:00,1.5801,1.5805,1.5799,1.58015,249800000.0
2009-02-17 07:05:00,1.58015,1.5806,1.5801,1.58035,280800000.0
2009-02-17 07:10:00,1.58035,1.5805,1.58,1.58015,186400000.0
2009-02-17 07:15:00,1.58015,1.5803,1.57925,1.57985,567000000.0
2009-02-17 07:20:00,1.57995,1.5801,1.57945,1.58,507200000.0
2009-02-17 07:25:00,1.57995,1.58,1.5787,1.5793,705800000.0
2009-02-17 07:30:00,1.57935,1.5799,1.57895,1.57945,275000000.0
2009-02-17 07:35:00,1.5795,1.5797,1.57885,1.57965,359800000.0
2009-02-17 07:40:00,1.57965,1.5807,1.57915,1.5807,803200000.0
2009-02-17 07:45:00,1.58065,1.58105,1.5802,1.58035,741000000.0
2009-02-17 07:50:00,1.5803,1.5809,1.57995,1.5805,708400000.0
2009-02-17 07:55:00,1.58045,1.581,1.5791,1.57935,866200000.0
2009-02-17 08:00:00,1.57935,1.58065,1.57925,1.5794,539800000.0
2009-02-17 08:05:00,1.5794,1.581,1.5787,1.5808,723000000.0
2009-02-17 08:10:00,1.5808,1.5812,1.5802,1.58045,1033000000.0
2009-02-17 08:15:00,1.5805,1.58115,1.58,1.58065,649200000.0
2009-02-17 08:20:00,1.5808,1.581,1.57995,1.58085,681200000.0
2009-02-17 08:25:00,1.58085,1.58145,1.58045,1.581,585400000.0
2009-02-17 08:30:00,1.58095,1.58125,1.58015,1.5802,672000000.0
2009-02-17 08:35:00,1.58025,1.5808,1.5783,1.5798,1248200000.0
2009-02-17 08:40:00,1.5798,1.58105,1.57975,1.57985,1168200000.0
2009-02-17 08:45:00,1.57985,1.5809,1.5796,1.57995,1147600000.0
2009-02-17 08:50:00,1.5797,1.58075,1.5797,1.58075,919000000.0
2009-02-17 08:55:00,1.58075,1.58135,1.58045,1.581,1150600000.0
2009-02-17 09:00:00,1.58105,1.5812,1.5798,1.5804,1286800000.0
2009-02-17 09:05:00,1.5803,1.5811,1.5799,1.58045,1055600000.0
2009-02-17 09:10:00,1.58045,1.5808,1.57975,1.5802,1060600000.0
2009-02-17 09:15:00,1.58015,1.5818,1.57965,1.58065,1253200000.0
2009-02-17 09:20:00,1.5806,1.58145,1.57985,1.5809,1056800000.0
2009-02-17 09:25:00,1.5809,1.58145,1.57985,1.5805,1062600000.0
2009-02-17 09:30:00,1.5805,1.5814,1.58035,1.5805,930600000.0
2009-02-17 09:35:00,1.58045,1.582,1.58035,1.58155,786800000.0
2009-02-17 09:40:00,1.5816,1.5848,1.58105,1.5848,934200000.0
2009-02-17 09:45:00,1.5848,1.5849,1.58255,1.58365,1038800000.0
2009-02-17 09:50:00,1.5835,1.5847,1.5812,1.5847,1228200000.0
2009-02-17 09:55:00,1.58445,1.5856,1.58425,1.5855,1194200000.0
2009-02-17 10:00:00,1.5854,1.58645,1.5845,1.58515,823000000.0
2009-02-17 10:05:00,1.5851,1.58825,1.5849,1.5875,1274800000.0
2009-02-17 10:10:00,1.58765,1.58795,1.5861,1.5874,971000000.0
2009-02-17 10:15:00,1.58745,1.58875,1.58665,1.58725,884000000.0
2009-02-17 10:20:00,1.58725,1.5879,1.58465,1.58495,1196600000.0
2009-02-17 10:25:00,1.58485,1.58555,1.5831,1.58435,1031000000.0
2009-02-17 10:30:00,1.58445,1.58545,1.58375,1.5851,1221400000.0
2009-02-17 10:35:00,1.5851,1.5873,1.585,1.5871,867600000.0
2009-02-17 10:40:00,1.58715,1.58715,1.5855,1.58605,794200000.0
2009-02-17 10:45:00,1.58605,1.58675,1.58385,1.58455,1385000000.0
2009-02-17 10:50:00,1.58445,1.58525,1.58355,1.58475,985000000.0
2009-02-17 10:55:00,1.5848,1.58785,1.58455,1.58775,810400000.0
2009-02-17 11:00:00,1.588,1.5881,1.5858,1.58635,1031800000.0
2009-02-17 11:05:00,1.58635,1.58645,1.58555,1.58595,912800000.0
2009-02-17 11:10:00,1.586,1.58725,1.58575,1.58595,731400000.0
2009-02-17 11:15:00,1.586,1.5892,1.5848,1.5879,669700000.0
2009-02-17 11:20:00,1.5878,1.58925,1.58735,1.5882,835200000.0
2009-02-17 11:25:00,1.58815,1.58945,1.5864,1.5865,796100000.0
2009-02-17 11:30:00,1.5866,1.5893,1.5855,1.58655,1212400000.0
2009-02-17 11:35:00,1.58645,1.59025,1.58625,1.58985,1033200000.0
2009-02-17 11:40:00,1.58945,1.5907,1.58835,1.58905,1000800000.0
2009-02-17 11:45:00,1.589,1.59095,1.5881,1.59055,1074400000.0
2009-02-17 11:50:00,1.5906,1.5906,1.58775,1.58875,838400000.0
2009-02-17 11:55:00,1.58875,1.59005,1.5883,1.58925,968800000.0
2009-02-17 12:00:00,1.5895,1.59295,1.5886,1.5925,1353600000.0
2009-02-17 12:05:00,1.59255,1.59265,1.58895,1.59165,1141200000.0
2009-02-17 12:10:00,1.59165,1.59575,1.5909,1.59315,1102600000.0
2009-02-17 12:15:00,1.59315,1.59625,1.5928,1.59585,1041800000.0
2009-02-17 12:20:00,1.5957,1.5965,1.595,1.59515,728000000.0
2009-02-17 12:25:00,1.59515,1.59535,1.59395,1.59425,785200000.0
2009-02-17 12:30:00,1.59435,1.59455,1.59375,1.5942,587200000.0
2009-02-17 12:35:00,1.5942,1.59485,1.59375,1.59405,862800000.0
2009-02-17 12:40:00,1.5942,1.5951,1.59385,1.59495,670400000.0
2009-02-17 12:45:00,1.595,1.59805,1.5949,1.5972,897800000.0
2009-02-17 12:50:00,1.59715,1.5982,1.5965,1.59715,816800000.0
2009-02-17 12:55:00,1.5972,1.60045,1.59665,1.60005,1290600000.0
2009-02-17 13:00:00,1.5999,1.5999,1.59795,1.5989,646000000.0
2009-02-17 13:05:00,1.59895,1.59895,1.59615,1.59675,597400000.0
2009-02-17 13:10:00,1.59665,1.5974,1.595,1.59565,713400000.0
2009-02-17 13:15:00,1.59565,1.59695,1.59485,1.59625,770400000.0
2009-02-17 13:20:00,1.5962,1.597,1.59435,1.5958,1126600000.0
2009-02-17 13:25:00,1.5959,1.59595,1.59315,1.594,888800000.0
2009-02-17 13:30:00,1.59385,1.5953,1.5931,1.59465,1126600000.0
2009-02-17 13:35:00,1.59465,1.5956,1.59425,1.5949,802200000.0
2009-02-17 13:40:00,1.5949,1.595,1.59215,1.5936,873600000.0
2009-02-17 13:45:00,1.5936,1.5936,1.59265,1.5934,929200000.0
2009-02-17 13:50:00,1.59345,1.59665,1.5931,1.59615,1034200000.0
2009-02-17 13:55:00,1.59605,1.59675,1.59415,1.59415,1379600000.0
2009-02-17 14:00:00,1.5944,1.59575,1.5939,1.5948,1129000000.0
2009-02-17 14:05:00,1.59475,1.5954,1.59405,1.5943,828400000.0
2009-02-17 14:10:00,1.59445,1.5951,1.59415,1.5945,623400000.0
2009-02-17 14:15:00,1.5946,1.5952,1.5935,1.59375,596600000.0
2009-02-17 14:20:00,1.59375,1.59475,1.59365,1.59475,513600000.0
2009-02-17 14:25:00,1.5948,1.5972,1.5941,1.5946,746600000.0
2009-02-17 14:30:00,1.5946,1.59495,1.5927,1.59375,1271400000.0
2009-02-17 14:35:00,1.5938,1.59445,1.5932,1.5935,846200000.0
2009-02-17 14:40:00,1.59365,1.59475,1.5921,1.5934,1087400000.0
2009-02-17 14:45:00,1.59325,1.5954,1.5932,1.59525,740800000.0
2009-02-17 14:50:00,1.5953,1.59585,1.5935,1.59365,1038200000.0
2009-02-17 14:55:00,1.5938,1.59405,1.5918,1.59285,962400000.0
2009-02-17 15:00:00,1.5928,1.59445,1.59275,1.59375,1352400000.0
2009-02-17 15:05:00,1.59375,1.5952,1.59325,1.5947,1309800000.0
2009-02-17 15:10:00,1.5947,1.5959,1.59405,1.5956,1478400000.0
2009-02-17 15:15:00,1.5956,1.5958,1.59455,1.59545,1517400000.0
2009-02-17 15:20:00,1.5956,1.5963,1.59485,1.59575,2271800000.0
2009-02-17 15:25:00,1.59575,1.5969,1.59455,1.5953,1584200000.0
2009-02-17 15:30:00,1.59535,1.59575,1.5937,1.59545,1697000000.0
2009-02-17 15:35:00,1.5955,1.5966,1.5936,1.5945,1887000000.0
2009-02-17 15:40:00,1.5945,1.59515,1.593,1.5938,1929200000.0
2009-02-17 15:45:00,1.59385,1.5946,1.59235,1.59445,2014200000.0
2009-02-17 15:50:00,1.59445,1.5952,1.5917,1.59245,1956200000.0
2009-02-17 15:55:00,1.59245,1.59525,1.5914,1.5947,1687000000.0
2009-02-17 16:00:00,1.59475,1.5959,1.59365,1.59445,1806800000.0
2009-02-17 16:05:00,1.5944,1.59545,1.5934,1.59415,1759400000.0
2009-02-17 16:10:00,1.59415,1.59515,1.59355,1.59455,1705200000.0
2009-02-17 16:15:00,1.5946,1.5961,1.5941,1.59445,1548000000.0
2009-02-17 16:20:00,1.59445,1.59465,1.59205,1.5933,1659600000.0
2009-02-17 16:25:00,1.5931,1.59405,1.5925,1.59345,1718900000.0
2009-02-17 16:30:00,1.59345,1.5948,1.5927,1.59455,1668400000.0
2009-02-17 16:35:00,1.59455,1.59565,1.5932,1.5941,1807800000.0
2009-02-17 16:40:00,1.5941,1.59625,1.59355,1.59475,1888800000.0
2009-02-17 16:45:00,1.59475,1.5949,1.5917,1.5938,1593200000.0
2009-02-17 16:50:00,1.59385,1.59435,1.5931,1.5938,1869400000.0
2009-02-17 16:55:00,1.5938,1.5952,1.59295,1.5952,1800600000.0
2009-02-17 17:00:00,1.5952,1.59635,1.59375,1.5963,1766600000.0
2009-02-17 17:05:00,1.5964,1.5964,1.5942,1.5945,1570600000.0
2009-02-17 17:10:00,1.59445,1.5961,1.5937,1.5958,1701800000.0
2009-02-17 17:15:00,1.59585,1.59625,1.59485,1.5954,1616400000.0
2009-02-17 17:20:00,1.59555,1.59595,1.594,1.5946,1749000000.0
2009-02-17 17:25:00,1.5946,1.59535,1.59355,1.59455,1501800000.0
2009-02-17 17:30:00,1.5946,1.59505,1.5921,1.5928,1088000000.0
2009-02-17 17:35:00,1.59265,1.5944,1.5918,1.59315,1690600000.0
2009-02-17 17:40:00,1.5931,1.59365,1.5903,1.5915,1905600000.0
2009-02-17 17:45:00,1.5916,1.59185,1.58985,1.59105,1665000000.0
2009-02-17 17:50:00,1.5912,1.5924,1.58935,1.5895,1668800000.0
2009-02-17 17:55:00,1.58905,1.5895,1.586,1.586,1758800000.0
2009-02-17 18:00:00,1.58595,1.58955,1.58595,1.5884,1613400000.0
2009-02-17 18:05:00,1.5883,1.589,1.58675,1.5881,1753600000.0
2009-02-17 18:10:00,1.58805,1.5894,1.58705,1.58785,1609800000.0
2009-02-17 18:15:00,1.58795,1.588,1.58675,1.58725,1479000000.0
2009-02-17 18:20:00,1.58725,1.58765,1.5846,1.5867,1619000000.0
2009-02-17 18:25:00,1.58685,1.58745,1.586,1.58745,1501400000.0
2009-02-17 18:30:00,1.58745,1.58855,1.58695,1.5873,1601000000.0
2009-02-17 18:35:00,1.5874,1.5881,1.5856,1.58575,1253400000.0
2009-02-17 18:40:00,1.58585,1.5871,1.58575,1.58585,1006000000.0
2009-02-17 18:45:00,1.5859,1.5863,1.5853,1.58565,1050400000.0
2009-02-17 18:50:00,1.58575,1.58665,1.5847,1.58575,1228600000.0
2009-02-17 18:55:00,1.5858,1.58605,1.58245,1.5846,1307600000.0
2009-02-17 19:00:00,1.5845,1.58525,1.58345,1.5839,1276800000.0
2009-02-17 19:05:00,1.5835,1.58455,1.5834,1.5836,863400000.0
2009-02-17 19:10:00,1.58375,1.5844,1.58335,1.58415,751000000.0
2009-02-17 19:15:00,1.5839,1.58475,1.5834,1.5842,764600000.0
2009-02-17 19:20:00,1.58435,1.5845,1.58115,1.5824,976700000.0
2009-02-17 19:25:00,1.58245,1.58505,1.5822,1.5843,1113600000.0
2009-02-17 19:30:00,1.58455,1.58505,1.5836,1.5842,955800000.0
2009-02-17 19:35:00,1.58435,1.58565,1.58435,1.5847,581200000.0
2009-02-17 19:40:00,1.58475,1.58585,1.58415,1.5848,642000000.0
2009-02-17 19:45:00,1.58485,1.5852,1.58305,1.5847,1249000000.0
2009-02-17 19:50:00,1.58485,1.58925,1.58475,1.58875,1188000000.0
2009-02-17 19:55:00,1.58875,1.5901,1.5879,1.5898,1372600000.0
2009-02-17 20:00:00,1.5898,1.59025,1.58855,1.589,1203800000.0
2009-02-17 20:05:00,1.58905,1.5894,1.58765,1.58875,1204800000.0
2009-02-17 20:10:00,1.58875,1.59145,1.5885,1.59105,1146400000.0
2009-02-17 20:15:00,1.5909,1.5918,1.59015,1.59155,939000000.0
2009-02-17 20:20:00,1.59165,1.5923,1.5911,1.59215,1083000000.0
2009-02-17 20:25:00,1.5922,1.5925,1.59115,1.59165,900400000.0
2009-02-17 20:30:00,1.5917,1.5924,1.59105,1.59195,986400000.0
2009-02-17 20:35:00,1.5919,1.5921,1.59055,1.5912,871800000.0
2009-02-17 20:40:00,1.59125,1.5924,1.59095,1.5918,1301600000.0
2009-02-17 20:45:00,1.5917,1.5921,1.5889,1.59005,1158800000.0
2009-02-17 20:50:00,1.5901,1.5914,1.58955,1.59035,1181000000.0
2009-02-17 20:55:00,1.59035,1.59035,1.58915,1.58955,1021400000.0
2009-02-17 21:00:00,1.58965,1.59135,1.58945,1.59025,1056800000.0
2009-02-17 21:05:00,1.59025,1.59065,1.5885,1.58955,1321800000.0
2009-02-17 21:10:00,1.58965,1.59095,1.5893,1.58975,1118000000.0
2009-02-17 21:15:00,1.5898,1.5914,1.58975,1.5912,981600000.0
2009-02-17 21:20:00,1.59115,1.5912,1.5893,1.5907,932000000.0
2009-02-17 21:25:00,1.5906,1.59165,1.5895,1.59165,1096000000.0
2009-02-17 21:30:00,1.59155,1.5929,1.59115,1.59225,1554200000.0
2009-02-17 21:35:00,1.5922,1.59365,1.59205,1.5928,1451200000.0
2009-02-17 21:40:00,1.5928,1.59445,1.59255,1.5943,1172000000.0
2009-02-17 21:45:00,1.5942,1.59425,1.59285,1.5934,1037800000.0
2009-02-17 21:50:00,1.5933,1.59435,1.593,1.5934,921600000.0
2009-02-17 21:55:00,1.5933,1.59525,1.5927,1.5948,1077400000.0
2009-02-17 22:00:00,1.59485,1.59505,1.5935,1.59385,879000000.0
2009-02-17 22:05:00,1.59385,1.595,1.59355,1.5939,797600000.0
2009-02-17 22:10:00,1.5939,1.5946,1.5934,1.59355,782400000.0
2009-02-17 22:15:00,1.59355,1.59375,1.59215,1.59275,684200000.0
2009-02-17 22:20:00,1.5928,1.5932,1.59115,1.59195,741400000.0
2009-02-17 22:25:00,1.5919,1.5927,1.59065,1.5919,763800000.0
2009-02-17 22:30:00,1.592,1.59445,1.5899,1.5911,1403200000.0
2009-02-17 22:35:00,1.59095,1.59155,1.58865,1.589,1462400000.0
2009-02-17 22:40:00,1.589,1.59295,1.5887,1.5913,1470000000.0
2009-02-17 22:45:00,1.59135,1.5927,1.5908,1.5916,1138000000.0
2009-02-17 22:50:00,1.5916,1.59205,1.59105,1.59185,893600000.0
2009-02-17 22:55:00,1.5918,1.59365,1.5917,1.5929,789600000.0
2009-02-17 23:00:00,1.593,1.59315,1.5924,1.59265,553200000.0
2009-02-17 23:05:00,1.5928,1.59325,1.5922,1.59275,485400000.0
2009-02-17 23:10:00,1.5929,1.5937,1.5929,1.59295,319800000.0
2009-02-17 23:15:00,1.59305,1.59335,1.59165,1.59245,622800000.0
2009-02-17 23:20:00,1.59255,1.59325,1.59235,1.59295,528600000.0
2009-02-17 23:25:00,1.593,1.5938,1.5928,1.5937,351000000.0
2009-02-17 23:30:00,1.59375,1.59405,1.593,1.593,245800000.0
2009-02-17 23:35:00,1.59335,1.59425,1.59285,1.59295,423800000.0
2009-02-17 23:40:00,1.59295,1.59295,1.5915,1.59205,421400000.0
2009-02-17 23:45:00,1.59225,1.59275,1.5903,1.59095,577000000.0
2009-02-17 23:50:00,1.5909,1.5915,1.5902,1.59125,346200000.0
2009-02-17 23:55:00,1.59115,1.59195,1.5903,1.59195,296800000.0
2009-02-18 00:00:00,1.59135,1.5917,1.5906,1.5913,201400000.0
2009-02-18 00:05:00,1.59115,1.59155,1.5903,1.5905,125000000.0
2009-02-18 00:10:00,1.5906,1.59125,1.58975,1.5906,108600000.0
2009-02-18 00:15:00,1.59055,1.5906,1.589,1.5896,212000000.0
2009-02-18 00:20:00,1.58975,1.5901,1.58825,1.5901,331600000.0
2009-02-18 00:25:00,1.59,1.5901,1.5883,1.5901,258100000.0
2009-02-18 00:30:00,1.5901,1.5901,1.58925,1.5901,188000000.0
2009-02-18 00:35:00,1.5901,1.5901,1.58855,1.5899,297100000.0
2009-02-18 00:40:00,1.5888,1.5901,1.58815,1.59,409600000.0
2009-02-18 00:45:00,1.59,1.59,1.5886,1.5895,146800000.0
2009-02-18 00:50:00,1.58955,1.59,1.5892,1.58945,262400000.0
2009-02-18 00:55:00,1.58965,1.59025,1.58965,1.59025,85400000.0
2009-02-18 01:00:00,1.59025,1.59045,1.59005,1.59035,169000000.0
2009-02-18 01:05:00,1.59035,1.59075,1.59,1.5905,240000000.0
2009-02-18 01:10:00,1.5906,1.591,1.59055,1.5907,265200000.0
2009-02-18 01:15:00,1.59075,1.59075,1.5896,1.59005,240600000.0
2009-02-18 01:20:00,1.5902,1.5903,1.59,1.59015,178600000.0
2009-02-18 01:25:00,1.5901,1.59025,1.58955,1.58955,302800000.0
2009-02-18 01:30:00,1.58965,1.58965,1.58775,1.58885,856600000.0
2009-02-18 01:35:00,1.5889,1.59,1.5884,1.5898,478000000.0
2009-02-18 01:40:00,1.58985,1.59005,1.589,1.59,820200000.0
2009-02-18 01:45:00,1.59,1.59085,1.5893,1.5907,434800000.0
2009-02-18 01:50:00,1.5907,1.59115,1.5906,1.591,226800000.0
2009-02-18 01:55:00,1.59095,1.59165,1.5896,1.5909,606600000.0
2009-02-18 02:00:00,1.5909,1.59175,1.58985,1.59,658400000.0
2009-02-18 02:05:00,1.58995,1.5902,1.58955,1.59005,324000000.0
2009-02-18 02:10:00,1.5901,1.5915,1.59,1.59125,524000000.0
2009-02-18 02:15:00,1.59125,1.59155,1.5895,1.58975,491000000.0
2009-02-18 02:20:00,1.58985,1.59105,1.5896,1.5908,495200000.0
2009-02-18 02:25:00,1.59075,1.5911,1.58975,1.58995,475600000.0
2009-02-18 02:30:00,1.59005,1.59105,1.58995,1.591,412800000.0
2009-02-18 02:35:00,1.59115,1.59145,1.5905,1.59085,388200000.0
2009-02-18 02:40:00,1.591,1.59215,1.59065,1.5919,513000000.0
2009-02-18 02:45:00,1.59185,1.59185,1.59065,1.59125,361000000.0
2009-02-18 02:50:00,1.59135,1.5914,1.59045,1.5907,343400000.0
2009-02-18 02:55:00,1.5902,1.5905,1.5885,1.589,541600000.0
2009-02-18 03:00:00,1.5891,1.58975,1.5891,1.5895,310600000.0
2009-02-18 03:05:00,1.5896,1.58965,1.58895,1.5894,279200000.0
2009-02-18 03:10:00,1.5894,1.59075,1.58935,1.58965,650800000.0
2009-02-18 03:15:00,1.58965,1.5914,1.58945,1.5911,462000000.0
2009-02-18 03:20:00,1.5911,1.59165,1.59015,1.59015,536800000.0
2009-02-18 03:25:00,1.5902,1.59075,1.58955,1.59055,442000000.0
2009-02-18 03:30:00,1.5906,1.5906,1.58925,1.58955,342000000.0
2009-02-18 03:35:00,1.58955,1.59035,1.58945,1.59015,277800000.0
2009-02-18 03:40:00,1.5902,1.5905,1.59,1.5905,231400000.0
2009-02-18 03:45:00,1.59035,1.5905,1.58885,1.58905,322000000.0
2009-02-18 03:50:00,1.5891,1.58975,1.5882,1.58875,191600000.0
2009-02-18 03:55:00,1.5889,1.5905,1.5889,1.59045,157000000.0
2009-02-18 04:00:00,1.5904,1.59065,1.5889,1.59055,309400000.0
2009-02-18 04:05:00,1.59055,1.5908,1.5893,1.5896,384200000.0
2009-02-18 04:10:00,1.5897,1.58975,1.58895,1.58945,371400000.0
2009-02-18 04:15:00,1.58955,1.59005,1.5893,1.59,157800000.0
2009-02-18 04:20:00,1.5901,1.59125,1.58965,1.5909,493400000.0
2009-02-18 04:25:00,1.59095,1.59155,1.59065,1.59105,745000000.0
2009-02-18 04:30:00,1.59105,1.5915,1.5903,1.59035,337600000.0
2009-02-18 04:35:00,1.59035,1.59125,1.58925,1.591,303600000.0
2009-02-18 04:40:00,1.5911,1.5921,1.58975,1.591,359600000.0
2009-02-18 04:45:00,1.59095,1.59135,1.5901,1.59065,184600000.0
2009-02-18 04:50:00,1.59055,1.5909,1.5903,1.59065,66000000.0
2009-02-18 04:55:00,1.59055,1.59065,1.5895,1.5903,198400000.0
2009-02-18 05:00:00,1.59055,1.5907,1.5887,1.59065,440600000.0
2009-02-18 05:05:00,1.5906,1.591,1.5891,1.5904,193400000.0
2009-02-18 05:10:00,1.5905,1.59215,1.5902,1.5909,332300001.0
2009-02-18 05:15:00,1.5908,1.592,1.58965,1.58965,322000000.0
2009-02-18 05:20:00,1.5907,1.5918,1.5893,1.5902,581400000.0
2009-02-18 05:25:00,1.59025,1.5904,1.5893,1.5893,432800000.0
2009-02-18 05:30:00,1.5893,1.59075,1.5893,1.59055,248400000.0
2009-02-18 05:35:00,1.5906,1.5923,1.59015,1.59055,383400000.0
2009-02-18 05:40:00,1.59075,1.5912,1.59005,1.5902,461200000.0
2009-02-18 05:45:00,1.5902,1.5912,1.58975,1.5907,710600000.0
2009-02-18 05:50:00,1.5907,1.5907,1.58975,1.58985,432800000.0
2009-02-18 05:55:00,1.58995,1.591,1.58985,1.59095,438600000.0
2009-02-18 06:00:00,1.59085,1.591,1.5905,1.59065,360000000.0
2009-02-18 06:05:00,1.59055,1.5911,1.59045,1.59095,239800000.0
2009-02-18 06:10:00,1.591,1.59125,1.59085,1.591,192400000.0
2009-02-18 06:15:00,1.591,1.5921,1.59015,1.59025,514800000.0
2009-02-18 06:20:00,1.5902,1.59075,1.58925,1.58935,297800000.0
2009-02-18 06:25:00,1.5894,1.59035,1.58885,1.59025,204600000.0
2009-02-18 06:30:00,1.59035,1.59065,1.58935,1.5904,219800000.0
2009-02-18 06:35:00,1.59055,1.59065,1.5899,1.59025,315600000.0
2009-02-18 06:40:00,1.59025,1.59095,1.5902,1.59085,401600000.0
2009-02-18 06:45:00,1.5908,1.59095,1.58745,1.58745,193800000.0
2009-02-18 06:50:00,1.59055,1.59075,1.58985,1.59025,292600000.0
2009-02-18 06:55:00,1.5902,1.59035,1.58975,1.5901,210200000.0
2009-02-18 07:00:00,1.5902,1.5902,1.58655,1.5892,285200000.0
2009-02-18 07:05:00,1.58925,1.58985,1.58895,1.5893,467000000.0
2009-02-18 07:10:00,1.58935,1.58985,1.58905,1.5893,345400000.0
2009-02-18 07:15:00,1.5893,1.5898,1.58845,1.58845,251600000.0
2009-02-18 07:20:00,1.5885,1.58925,1.587,1.5877,762200000.0
2009-02-18 07:25:00,1.58765,1.5883,1.58745,1.5879,338000000.0
2009-02-18 07:30:00,1.5878,1.588,1.5871,1.58765,388000000.0
2009-02-18 07:35:00,1.5876,1.58825,1.58755,1.58815,355200000.0
2009-02-18 07:40:00,1.5881,1.5884,1.58755,1.58775,266800000.0
2009-02-18 07:45:00,1.58765,1.588,1.58755,1.5877,152200000.0
2009-02-18 07:50:00,1.5877,1.58875,1.5868,1.58745,458200000.0
2009-02-18 07:55:00,1.58745,1.5878,1.58675,1.5868,593200000.0
2009-02-18 08:00:00,1.5868,1.5875,1.5866,1.587,293400000.0
2009-02-18 08:05:00,1.587,1.5872,1.5863,1.5866,264800000.0
2009-02-18 08:10:00,1.58665,1.5881,1.5865,1.5874,693600000.0
2009-02-18 08:15:00,1.58745,1.58885,1.58745,1.5881,452400000.0
2009-02-18 08:20:00,1.5881,1.59085,1.58745,1.5893,980200000.0
2009-02-18 08:25:00,1.58915,1.5897,1.58795,1.5886,1007200000.0
2009-02-18 08:30:00,1.5886,1.58975,1.5882,1.5886,752400000.0
2009-02-18 08:35:00,1.58865,1.5896,1.588,1.5891,831000000.0
2009-02-18 08:40:00,1.5891,1.5901,1.58875,1.5893,903200000.0
2009-02-18 08:45:00,1.5893,1.58965,1.5885,1.58895,979000000.0
2009-02-18 08:50:00,1.5892,1.59015,1.5885,1.59,639400000.0
2009-02-18 08:55:00,1.5899,1.5903,1.5886,1.5902,752600000.0
2009-02-18 09:00:00,1.59035,1.59055,1.5887,1.5902,839000000.0
2009-02-18 09:05:00,1.5902,1.5909,1.58895,1.5903,704400000.0
2009-02-18 09:10:00,1.59035,1.59235,1.5899,1.5916,855600000.0
2009-02-18 09:15:00,1.5916,1.5933,1.5899,1.5917,932000000.0
2009-02-18 09:20:00,1.5916,1.593,1.59045,1.5924,898200000.0
2009-02-18 09:25:00,1.59255,1.59255,1.59125,1.5922,577000000.0
2009-02-18 09:30:00,1.5922,1.5928,1.5912,1.5917,1214000000.0
2009-02-18 09:35:00,1.5916,1.59235,1.59025,1.59045,684200000.0
2009-02-18 09:40:00,1.5904,1.59115,1.59005,1.59085,919600000.0
2009-02-18 09:45:00,1.5908,1.5908,1.5895,1.5908,680400000.0
2009-02-18 09:50:00,1.5908,1.5913,1.59015,1.5905,1036000000.0
2009-02-18 09:55:00,1.5905,1.59215,1.59015,1.59065,999400000.0
2009-02-18 10:00:00,1.5908,1.5926,1.58985,1.59055,1060400000.0
2009-02-18 10:05:00,1.5911,1.59175,1.5899,1.5912,1117400000.0
2009-02-18 10:10:00,1.59125,1.5916,1.5902,1.5913,1913200000.0
2009-02-18 10:15:00,1.5913,1.59515,1.5913,1.5926,1366000000.0
2009-02-18 10:20:00,1.5926,1.5931,1.59145,1.592,1336600000.0
2009-02-18 10:25:00,1.5919,1.59405,1.5919,1.5932,1159200000.0
2009-02-18 10:30:00,1.59325,1.5933,1.59185,1.59215,1137400000.0
2009-02-18 10:35:00,1.59215,1.59435,1.59165,1.5942,870200000.0
2009-02-18 10:40:00,1.59425,1.5945,1.59225,1.5932,1035000000.0
2009-02-18 10:45:00,1.5933,1.5937,1.59205,1.59275,1035400000.0
2009-02-18 10:50:00,1.5927,1.59355,1.5916,1.59195,1011400000.0
2009-02-18 10:55:00,1.59195,1.5921,1.5902,1.59195,1043000000.0
2009-02-18 11:00:00,1.59215,1.59215,1.5907,1.59145,1128200000.0
2009-02-18 11:05:00,1.59145,1.59215,1.5908,1.59105,546800000.0
2009-02-18 11:10:00,1.59105,1.59195,1.5901,1.59085,1256600000.0
2009-02-18 11:15:00,1.59085,1.5916,1.58995,1.59145,1532400000.0
2009-02-18 11:20:00,1.59145,1.59245,1.59055,1.59105,1312000000.0
2009-02-18 11:25:00,1.591,1.59145,1.58925,1.5896,1480400000.0
2009-02-18 11:30:00,1.5896,1.5904,1.58865,1.5891,1482800000.0
2009-02-18 11:35:00,1.5891,1.59065,1.5891,1.5898,954400000.0
2009-02-18 11:40:00,1.58985,1.59005,1.5883,1.58915,1069000000.0
2009-02-18 11:45:00,1.589,1.5898,1.5881,1.58935,783200000.0
2009-02-18 11:50:00,1.5894,1.5911,1.5892,1.5899,1310600000.0
2009-02-18 11:55:00,1.58995,1.59045,1.5878,1.58825,1050200000.0
2009-02-18 12:00:00,1.5882,1.5893,1.58665,1.58785,1045200000.0
2009-02-18 12:05:00,1.588,1.588,1.58495,1.58735,1474600001.0
2009-02-18 12:10:00,1.58735,1.5883,1.58655,1.58825,1167400000.0
2009-02-18 12:15:00,1.5881,1.58905,1.58725,1.5877,983000000.0
2009-02-18 12:20:00,1.5877,1.58875,1.58735,1.5886,959200000.0
2009-02-18 12:25:00,1.5887,1.58885,1.5876,1.58835,1292200000.0
2009-02-18 12:30:00,1.58835,1.5897,1.58825,1.58935,1053400000.0
2009-02-18 12:35:00,1.5893,1.5902,1.58915,1.5897,929000000.0
2009-02-18 12:40:00,1.5897,1.5898,1.58805,1.5883,665000000.0
2009-02-18 12:45:00,1.5885,1.58945,1.5883,1.5888,709200000.0
2009-02-18 12:50:00,1.58875,1.59025,1.5887,1.58995,827200000.0
2009-02-18 12:55:00,1.58995,1.59045,1.5889,1.5891,969900000.0
2009-02-18 13:00:00,1.5891,1.5893,1.58815,1.58885,1304800000.0
2009-02-18 13:05:00,1.5889,1.5889,1.58765,1.5882,1038400000.0
2009-02-18 13:10:00,1.5882,1.5882,1.58755,1.58765,378200000.0
2009-02-18 13:15:00,1.58775,1.5909,1.58775,1.5892,1260000000.0
2009-02-18 13:20:00,1.5892,1.59055,1.58865,1.5896,1072200000.0
2009-02-18 13:25:00,1.5896,1.5911,1.5888,1.58885,1069200000.0
2009-02-18 13:30:00,1.58885,1.59135,1.5887,1.59035,917600000.0
2009-02-18 13:35:00,1.59035,1.5928,1.58925,1.59185,766600000.0
2009-02-18 13:40:00,1.59185,1.5923,1.59045,1.59225,847200000.0
2009-02-18 13:45:00,1.5922,1.593,1.59195,1.59275,1229800000.0
2009-02-18 13:50:00,1.5929,1.59415,1.59185,1.59275,1051800000.0
2009-02-18 13:55:00,1.5928,1.5929,1.5909,1.59095,994400000.0
2009-02-18 14:00:00,1.59105,1.5915,1.5901,1.5907,940400000.0
2009-02-18 14:05:00,1.5907,1.59235,1.5906,1.5922,937000000.0
2009-02-18 14:10:00,1.59225,1.5927,1.5908,1.59145,902600000.0
2009-02-18 14:15:00,1.59145,1.59145,1.5884,1.58895,1051200000.0
2009-02-18 14:20:00,1.58895,1.5893,1.5879,1.589,932000000.0
2009-02-18 14:25:00,1.589,1.58955,1.5887,1.5887,551400000.0
2009-02-18 14:30:00,1.5888,1.58945,1.58755,1.58815,1346000000.0
2009-02-18 14:35:00,1.58815,1.5891,1.58795,1.58835,950200000.0
2009-02-18 14:40:00,1.5884,1.5895,1.5883,1.589,1232200000.0
2009-02-18 14:45:00,1.589,1.59,1.5887,1.58905,602400000.0
2009-02-18 14:50:00,1.58905,1.5893,1.588,1.58865,723600000.0
2009-02-18 14:55:00,1.58875,1.5895,1.5881,1.5885,1190000000.0
2009-02-18 15:00:00,1.5885,1.58995,1.58845,1.58895,1386400000.0
2009-02-18 15:05:00,1.589,1.59055,1.58865,1.58935,1042200000.0
2009-02-18 15:10:00,1.5893,1.59,1.5885,1.58875,1147800000.0
2009-02-18 15:15:00,1.5885,1.58995,1.5879,1.58845,1163600000.0
2009-02-18 15:20:00,1.5885,1.5889,1.58675,1.58725,982000000.0
2009-02-18 15:25:00,1.58725,1.5884,1.58725,1.58785,925200000.0
2009-02-18 15:30:00,1.58795,1.5894,1.5871,1.58795,1479800000.0
2009-02-18 15:35:00,1.58795,1.58825,1.58525,1.586,1464800000.0
2009-02-18 15:40:00,1.5861,1.58755,1.58565,1.58605,1445400000.0
2009-02-18 15:45:00,1.58605,1.5863,1.58475,1.5849,1280700000.0
2009-02-18 15:50:00,1.5849,1.5855,1.58355,1.5841,1606800000.0
2009-02-18 15:55:00,1.584,1.58455,1.58255,1.5835,1247800000.0
2009-02-18 16:00:00,1.5836,1.5839,1.57995,1.58135,1707600000.0
2009-02-18 16:05:00,1.58135,1.5814,1.57985,1.5802,1830000000.0
2009-02-18 16:10:00,1.58005,1.58235,1.57995,1.582,1473400000.0
2009-02-18 16:15:00,1.582,1.58325,1.57995,1.58,1351000000.0
2009-02-18 16:20:00,1.58,1.58225,1.57895,1.58165,1310400000.0
2009-02-18 16:25:00,1.5818,1.58355,1.5818,1.58225,1336200000.0
2009-02-18 16:30:00,1.58225,1.5837,1.58125,1.58185,1370200000.0
2009-02-18 16:35:00,1.58185,1.58275,1.5813,1.5818,1940600000.0
2009-02-18 16:40:00,1.58175,1.582,1.57955,1.58055,1996400000.0
2009-02-18 16:45:00,1.5804,1.58155,1.57925,1.58,1830800000.0
2009-02-18 16:50:00,1.5801,1.58205,1.57995,1.5811,1788000000.0
2009-02-18 16:55:00,1.5812,1.58215,1.5798,1.58185,1624800000.0
2009-02-18 17:00:00,1.58185,1.5819,1.57955,1.58105,1649300000.0
2009-02-18 17:05:00,1.58105,1.5817,1.58,1.58075,1603200000.0
2009-02-18 17:10:00,1.5807,1.583,1.58035,1.5828,1840600000.0
2009-02-18 17:15:00,1.58255,1.58285,1.58105,1.58105,1619000000.0
2009-02-18 17:20:00,1.5813,1.5846,1.581,1.5833,1585800000.0
2009-02-18 17:25:00,1.58335,1.58335,1.58105,1.5813,1583800000.0
2009-02-18 17:30:00,1.5812,1.5819,1.5805,1.5818,1647200000.0
2009-02-18 17:35:00,1.58185,1.58295,1.57955,1.58045,1844000000.0
2009-02-18 17:40:00,1.58055,1.5807,1.57875,1.5793,1692600000.0
2009-02-18 17:45:00,1.5792,1.57965,1.5774,1.5782,1644500000.0
2009-02-18 17:50:00,1.5782,1.57965,1.5774,1.57945,1853600000.0
2009-02-18 17:55:00,1.57935,1.5818,1.57875,1.5816,1465000000.0
2009-02-18 18:00:00,1.58155,1.58155,1.5784,1.57895,1767800000.0
2009-02-18 18:05:00,1.57895,1.58195,1.57895,1.58,1601400000.0
2009-02-18 18:10:00,1.57985,1.58015,1.57835,1.5786,1609400000.0
2009-02-18 18:15:00,1.5787,1.5791,1.5767,1.5789,1651300000.0
2009-02-18 18:20:00,1.5789,1.57975,1.5783,1.5787,1510800000.0
2009-02-18 18:25:00,1.57855,1.57865,1.57735,1.57845,1417600000.0
2009-02-18 18:30:00,1.57835,1.5785,1.5765,1.57815,1401800000.0
2009-02-18 18:35:00,1.57815,1.57855,1.57715,1.57795,1116600000.0
2009-02-18 18:40:00,1.5778,1.5792,1.5772,1.5787,1384800000.0
2009-02-18 18:45:00,1.5787,1.5791,1.5772,1.5777,935800000.0
2009-02-18 18:50:00,1.5776,1.5786,1.57735,1.5785,1016600000.0
2009-02-18 18:55:00,1.57855,1.57995,1.5782,1.57985,1631600000.0
2009-02-18 19:00:00,1.57985,1.58095,1.57925,1.57985,1209600000.0
2009-02-18 19:05:00,1.57995,1.58055,1.5792,1.5805,822800000.0
2009-02-18 19:10:00,1.58045,1.5815,1.57965,1.58135,1230200000.0
2009-02-18 19:15:00,1.58125,1.58145,1.578,1.5784,1256000000.0
2009-02-18 19:20:00,1.5785,1.5793,1.5778,1.57825,1060200000.0
2009-02-18 19:25:00,1.5782,1.57855,1.57685,1.57835,1083600000.0
2009-02-18 19:30:00,1.57845,1.57985,1.57845,1.5797,802800000.0
2009-02-18 19:35:00,1.57945,1.5818,1.5793,1.58105,1027800000.0
2009-02-18 19:40:00,1.581,1.58225,1.5803,1.5819,900800000.0
2009-02-18 19:45:00,1.5819,1.58395,1.5811,1.5831,943000000.0
2009-02-18 19:50:00,1.583,1.58525,1.5821,1.5847,1052800000.0
2009-02-18 19:55:00,1.58485,1.5854,1.5831,1.58495,1027800000.0
2009-02-18 20:00:00,1.585,1.58565,1.5828,1.5837,1033800000.0
2009-02-18 20:05:00,1.5837,1.58405,1.58305,1.5834,1010600000.0
2009-02-18 20:10:00,1.58355,1.5847,1.5834,1.5845,641400000.0
2009-02-18 20:15:00,1.58445,1.58515,1.58375,1.58485,977200000.0
2009-02-18 20:20:00,1.5847,1.58505,1.5844,1.5844,596800000.0
2009-02-18 20:25:00,1.58445,1.58525,1.5842,1.5846,666200000.0
2009-02-18 20:30:00,1.58455,1.58485,1.5839,1.58425,821200000.0
2009-02-18 20:35:00,1.5842,1.58665,1.58415,1.58585,953400000.0
2009-02-18 20:40:00,1.5856,1.5861,1.5848,1.58545,844600000.0
2009-02-18 20:45:00,1.58545,1.58545,1.5842,1.5846,934200000.0
2009-02-18 20:50:00,1.5846,1.58515,1.5842,1.58495,607000000.0
2009-02-18 20:55:00,1.58505,1.58535,1.5828,1.583,932200000.0
2009-02-18 21:00:00,1.583,1.5842,1.58275,1.58305,1109600000.0
2009-02-18 21:05:00,1.5831,1.58395,1.58075,1.58095,1135800000.0
2009-02-18 21:10:00,1.581,1.58395,1.581,1.58305,1198800000.0
2009-02-18 21:15:00,1.5831,1.5834,1.58185,1.58235,1131000000.0
2009-02-18 21:20:00,1.5824,1.5832,1.5818,1.58275,1039800000.0
2009-02-18 21:25:00,1.5825,1.58335,1.58165,1.58175,1252600000.0
2009-02-18 21:30:00,1.5818,1.58285,1.5812,1.58195,1374400000.0
2009-02-18 21:35:00,1.5821,1.58255,1.5801,1.58085,956800000.0
2009-02-18 21:40:00,1.58085,1.58085,1.5799,1.58025,897400000.0
2009-02-18 21:45:00,1.5803,1.5811,1.5799,1.5805,850200000.0
2009-02-18 21:50:00,1.5805,1.5815,1.5805,1.581,874800000.0
2009-02-18 21:55:00,1.5812,1.58155,1.5799,1.58,1151000000.0
2009-02-18 22:00:00,1.58,1.5811,1.57905,1.5807,973800000.0
2009-02-18 22:05:00,1.58075,1.58095,1.57945,1.57945,1072600000.0
2009-02-18 22:10:00,1.57955,1.5808,1.5794,1.58045,664200000.0
2009-02-18 22:15:00,1.5804,1.5807,1.5795,1.58025,634800000.0
2009-02-18 22:20:00,1.5802,1.5811,1.5794,1.57975,906600000.0
2009-02-18 22:25:00,1.57975,1.58,1.5788,1.57895,599800000.0
2009-02-18 22:30:00,1.57895,1.58,1.57885,1.57955,742800000.0
2009-02-18 22:35:00,1.57955,1.58015,1.57925,1.5794,798800000.0
2009-02-18 22:40:00,1.57945,1.5797,1.5786,1.57875,599800000.0
2009-02-18 22:45:00,1.5789,1.57905,1.57825,1.5783,521400000.0
2009-02-18 22:50:00,1.57845,1.57925,1.5781,1.5787,671600000.0
2009-02-18 22:55:00,1.57885,1.5797,1.57845,1.5791,709000000.0
2009-02-18 23:00:00,1.57905,1.57905,1.57835,1.5784,480200000.0
2009-02-18 23:05:00,1.5784,1.57995,1.57825,1.57885,483000000.0
2009-02-18 23:10:00,1.57875,1.5792,1.5784,1.5791,297300000.0
2009-02-18 23:15:00,1.57935,1.58105,1.57875,1.5799,568900000.0
2009-02-18 23:20:00,1.58005,1.5802,1.57945,1.58005,334800000.0
2009-02-18 23:25:00,1.58005,1.58055,1.5797,1.5801,254400000.0
2009-02-18 23:30:00,1.5801,1.5814,1.5796,1.58035,378600000.0
2009-02-18 23:35:00,1.58055,1.58055,1.57945,1.58045,378200000.0
2009-02-18 23:40:00,1.58035,1.5806,1.5798,1.58005,274000000.0
2009-02-18 23:45:00,1.5802,1.58035,1.57975,1.58035,333800000.0
2009-02-18 23:50:00,1.5804,1.5811,1.57885,1.58065,379900000.0
2009-02-18 23:55:00,1.5806,1.5806,1.57905,1.5794,354200000.0
2009-02-19 00:00:00,1.5791,1.57965,1.5783,1.57965,105200000.0
2009-02-19 00:05:00,1.57965,1.5798,1.5787,1.5793,285000000.0
2009-02-19 00:10:00,1.57915,1.58055,1.5786,1.5799,420000000.0
2009-02-19 00:15:00,1.58005,1.5818,1.5799,1.5814,302000000.0
2009-02-19 00:20:00,1.581,1.5815,1.5803,1.58135,134800000.0
2009-02-19 00:25:00,1.58145,1.58175,1.5806,1.58165,60000000.0
2009-02-19 00:30:00,1.5817,1.5823,1.58105,1.58225,225800000.0
2009-02-19 00:35:00,1.5823,1.5827,1.58055,1.58055,301000000.0
2009-02-19 00:40:00,1.58005,1.5814,1.5796,1.5802,139000000.0
2009-02-19 00:45:00,1.5806,1.5814,1.5794,1.5794,216400000.0
2009-02-19 00:50:00,1.57965,1.5809,1.57965,1.58065,218000000.0
2009-02-19 00:55:00,1.58065,1.5809,1.5798,1.5809,116000000.0
2009-02-19 01:00:00,1.581,1.58215,1.57965,1.58125,305800000.0
2009-02-19 01:05:00,1.5812,1.5822,1.5806,1.58175,188600000.0
2009-02-19 01:10:00,1.5816,1.5822,1.5805,1.5822,125100000.0
2009-02-19 01:15:00,1.5823,1.58315,1.58005,1.58135,279200000.0
2009-02-19 01:20:00,1.58135,1.58215,1.58055,1.58135,251000000.0
2009-02-19 01:25:00,1.5812,1.5815,1.58055,1.5812,322400000.0
2009-02-19 01:30:00,1.58125,1.5819,1.5809,1.5819,178600000.0
2009-02-19 01:35:00,1.58185,1.5821,1.5801,1.5809,294200000.0
2009-02-19 01:40:00,1.581,1.58225,1.581,1.58155,363400000.0
2009-02-19 01:45:00,1.58165,1.5823,1.58095,1.58135,366600000.0
2009-02-19 01:50:00,1.5814,1.58305,1.58115,1.58305,237200000.0
2009-02-19 01:55:00,1.5832,1.5832,1.58125,1.58285,460000000.0
2009-02-19 02:00:00,1.58285,1.58335,1.58085,1.5811,747800000.0
2009-02-19 02:05:00,1.5811,1.58325,1.5809,1.5829,368600000.0
2009-02-19 02:10:00,1.5829,1.58365,1.58265,1.58285,252000000.0
2009-02-19 02:15:00,1.5829,1.58315,1.5821,1.58275,358200000.0
2009-02-19 02:20:00,1.58275,1.58275,1.58205,1.58235,175800000.0
2009-02-19 02:25:00,1.5824,1.5825,1.582,1.58225,78000000.0
2009-02-19 02:30:00,1.58225,1.5834,1.5819,1.58315,410600000.0
2009-02-19 02:35:00,1.58315,1.58315,1.5825,1.58275,275000000.0
2009-02-19 02:40:00,1.58285,1.58345,1.5825,1.58335,457600000.0
2009-02-19 02:45:00,1.58325,1.58365,1.5809,1.58175,856800000.0
2009-02-19 02:50:00,1.5817,1.5827,1.5813,1.58205,590000000.0
2009-02-19 02:55:00,1.582,1.5828,1.5815,1.58245,523400000.0
2009-02-19 03:00:00,1.5825,1.5827,1.582,1.5823,401400000.0
2009-02-19 03:05:00,1.58225,1.5823,1.5817,1.5818,356400000.0
2009-02-19 03:10:00,1.58185,1.582,1.581,1.582,229600000.0
2009-02-19 03:15:00,1.582,1.5821,1.58145,1.58165,364800000.0
2009-02-19 03:20:00,1.58175,1.5824,1.5813,1.58205,488000000.0
2009-02-19 03:25:00,1.5821,1.58275,1.58205,1.58275,334400000.0
2009-02-19 03:30:00,1.58265,1.58325,1.58265,1.5832,410400000.0
2009-02-19 03:35:00,1.58325,1.58325,1.5819,1.582,349200000.0
2009-02-19 03:40:00,1.58215,1.58235,1.5815,1.5817,301000000.0
2009-02-19 03:45:00,1.58185,1.5833,1.58185,1.583,382000000.0
2009-02-19 03:50:00,1.58295,1.58315,1.58125,1.58315,304800000.0
2009-02-19 03:55:00,1.58315,1.5835,1.58185,1.5833,291000000.0
2009-02-19 04:00:00,1.58345,1.5842,1.5829,1.58315,324400000.0
2009-02-19 04:05:00,1.5831,1.58465,1.58275,1.5833,511400000.0
2009-02-19 04:10:00,1.58325,1.58355,1.58245,1.5826,251000000.0
2009-02-19 04:15:00,1.58265,1.5833,1.58225,1.58305,381000000.0
2009-02-19 04:20:00,1.583,1.5833,1.5826,1.5829,339200000.0
2009-02-19 04:25:00,1.58295,1.5834,1.5828,1.58325,258000000.0
2009-02-19 04:30:00,1.58325,1.58355,1.58295,1.58315,406000000.0
2009-02-19 04:35:00,1.58315,1.58385,1.58275,1.58275,399800000.0
2009-02-19 04:40:00,1.5828,1.58285,1.58155,1.58185,627200000.0
2009-02-19 04:45:00,1.58185,1.58235,1.58165,1.5817,271800000.0
2009-02-19 04:50:00,1.58165,1.582,1.5813,1.5819,247200000.0
2009-02-19 04:55:00,1.582,1.5826,1.5819,1.582,125400000.0
2009-02-19 05:00:00,1.58225,1.583,1.58225,1.5824,202200000.0
2009-02-19 05:05:00,1.5825,1.5829,1.58235,1.5826,121800000.0
2009-02-19 05:10:00,1.58255,1.5832,1.58037,1.5828,176600000.0
2009-02-19 05:15:00,1.5828,1.5833,1.58265,1.58295,66400000.0
2009-02-19 05:20:00,1.58305,1.58395,1.5829,1.5836,150400000.0
2009-02-19 05:25:00,1.58355,1.58405,1.5824,1.58265,506600000.0
2009-02-19 05:30:00,1.5826,1.5827,1.5818,1.58195,460600000.0
2009-02-19 05:35:00,1.5818,1.58215,1.5816,1.5819,323600000.0
2009-02-19 05:40:00,1.5818,1.5826,1.5817,1.5823,328800000.0
2009-02-19 05:45:00,1.58235,1.5827,1.5817,1.58195,607400000.0
2009-02-19 05:50:00,1.58195,1.58245,1.5818,1.582,321600000.0
2009-02-19 05:55:00,1.5819,1.58195,1.5808,1.58125,142200000.0
2009-02-19 06:00:00,1.5813,1.58155,1.58015,1.5804,467800000.0
2009-02-19 06:05:00,1.58025,1.58155,1.58025,1.581,179200000.0
2009-02-19 06:10:00,1.58105,1.5811,1.58075,1.581,139200000.0
2009-02-19 06:15:00,1.581,1.5821,1.58055,1.58095,401600000.0
2009-02-19 06:20:00,1.58095,1.5812,1.57985,1.58015,430200000.0
2009-02-19 06:25:00,1.58025,1.5804,1.579,1.58,424600000.0
2009-02-19 06:30:00,1.58,1.58175,1.5795,1.58165,672200000.0
2009-02-19 06:35:00,1.58165,1.5817,1.58025,1.5805,596000000.0
2009-02-19 06:40:00,1.5806,1.5809,1.5793,1.58035,739200000.0
2009-02-19 06:45:00,1.5803,1.58125,1.57965,1.58,793400000.0
2009-02-19 06:50:00,1.58045,1.581,1.57965,1.57965,456200000.0
2009-02-19 06:55:00,1.5797,1.5811,1.5791,1.5804,505000000.0
2009-02-19 07:00:00,1.5804,1.58075,1.58005,1.58015,212000000.0
2009-02-19 07:05:00,1.58015,1.5803,1.57955,1.5798,249000000.0
2009-02-19 07:10:00,1.5798,1.5798,1.57885,1.57885,388200000.0
2009-02-19 07:15:00,1.57875,1.58015,1.57855,1.58005,713600000.0
2009-02-19 07:20:00,1.5801,1.5803,1.57925,1.5798,444600000.0
2009-02-19 07:25:00,1.57985,1.581,1.57985,1.58015,544400000.0
2009-02-19 07:30:00,1.5801,1.58065,1.57955,1.58035,395000000.0
2009-02-19 07:35:00,1.58035,1.5809,1.5796,1.58015,249000000.0
2009-02-19 07:40:00,1.5802,1.5811,1.58015,1.581,231600000.0
2009-02-19 07:45:00,1.58095,1.58095,1.58035,1.58065,414200000.0
2009-02-19 07:50:00,1.5804,1.5811,1.58015,1.58105,536200000.0
2009-02-19 07:55:00,1.581,1.58145,1.58045,1.58045,596600000.0
2009-02-19 08:00:00,1.5803,1.58095,1.58025,1.58085,251400000.0
2009-02-19 08:05:00,1.5808,1.58125,1.5795,1.58035,230400000.0
2009-02-19 08:10:00,1.5804,1.58235,1.5804,1.5815,621000000.0
2009-02-19 08:15:00,1.5815,1.5821,1.5809,1.58165,530000000.0
2009-02-19 08:20:00,1.5815,1.58155,1.5806,1.58155,330000000.0
2009-02-19 08:25:00,1.5816,1.58175,1.58095,1.58105,535800000.0
2009-02-19 08:30:00,1.5811,1.5813,1.5808,1.5808,193800000.0
2009-02-19 08:35:00,1.58085,1.5812,1.5807,1.5808,361000000.0
2009-02-19 08:40:00,1.58095,1.581,1.5806,1.5809,399000000.0
2009-02-19 08:45:00,1.58095,1.58145,1.58095,1.58135,326800000.0
2009-02-19 08:50:00,1.5813,1.5825,1.58125,1.5813,616000000.0
2009-02-19 08:55:00,1.58135,1.5819,1.58065,1.5807,526600000.0
2009-02-19 09:00:00,1.5806,1.5807,1.57865,1.57895,628200000.0
2009-02-19 09:05:00,1.5791,1.58,1.578,1.5794,797000000.0
2009-02-19 09:10:00,1.57945,1.5801,1.5788,1.57995,637000000.0
2009-02-19 09:15:00,1.58,1.5819,1.5796,1.5809,790400000.0
2009-02-19 09:20:00,1.5809,1.58175,1.58065,1.58155,649400000.0
2009-02-19 09:25:00,1.5816,1.5822,1.5803,1.5807,778400000.0
2009-02-19 09:30:00,1.58065,1.582,1.58045,1.582,1065000000.0
2009-02-19 09:35:00,1.58205,1.58255,1.5803,1.58095,1104200000.0
2009-02-19 09:40:00,1.58095,1.5822,1.58025,1.5807,1012200000.0
2009-02-19 09:45:00,1.58075,1.58145,1.5798,1.5805,1276000000.0
2009-02-19 09:50:00,1.58055,1.58095,1.57945,1.5798,787800000.0
2009-02-19 09:55:00,1.5798,1.5811,1.5792,1.5803,687800000.0
2009-02-19 10:00:00,1.5803,1.5815,1.57995,1.58095,1130000000.0
2009-02-19 10:05:00,1.58105,1.58135,1.5799,1.58095,551600000.0
2009-02-19 10:10:00,1.5809,1.58125,1.57965,1.58075,539400000.0
2009-02-19 10:15:00,1.58075,1.582,1.5797,1.58195,789200000.0
2009-02-19 10:20:00,1.58205,1.5835,1.5819,1.58215,736800000.0
2009-02-19 10:25:00,1.58215,1.586,1.58215,1.5854,1040200000.0
2009-02-19 10:30:00,1.5855,1.58625,1.58405,1.5848,1208000000.0
2009-02-19 10:35:00,1.5848,1.586,1.5845,1.5856,853800000.0
2009-02-19 10:40:00,1.58565,1.586,1.58385,1.5842,958800000.0
2009-02-19 10:45:00,1.5842,1.5856,1.58415,1.5852,959600000.0
2009-02-19 10:50:00,1.58515,1.58655,1.58485,1.58635,1266000000.0
2009-02-19 10:55:00,1.5863,1.5864,1.5851,1.58585,827000000.0
2009-02-19 11:00:00,1.58585,1.5872,1.5833,1.58415,927200000.0
2009-02-19 11:05:00,1.58415,1.58485,1.58205,1.5827,755800000.0
2009-02-19 11:10:00,1.5828,1.585,1.58215,1.5844,1311600000.0
2009-02-19 11:15:00,1.58445,1.58525,1.5827,1.58525,897600000.0
2009-02-19 11:20:00,1.5851,1.58605,1.5836,1.5859,765400000.0
2009-02-19 11:25:00,1.58595,1.58715,1.5844,1.58485,936200000.0
2009-02-19 11:30:00,1.5849,1.58595,1.5846,1.5853,1454800000.0
2009-02-19 11:35:00,1.58525,1.58775,1.5851,1.58635,953400000.0
2009-02-19 11:40:00,1.58625,1.5878,1.58615,1.5874,767600000.0
2009-02-19 11:45:00,1.58755,1.58755,1.5861,1.5865,690400000.0
2009-02-19 11:50:00,1.58655,1.58665,1.585,1.5857,618400000.0
2009-02-19 11:55:00,1.58565,1.58625,1.5837,1.58515,977800000.0
2009-02-19 12:00:00,1.58515,1.58645,1.58475,1.58495,1131000000.0
2009-02-19 12:05:00,1.58495,1.58555,1.58405,1.58475,1034200000.0
2009-02-19 12:10:00,1.58475,1.58755,1.58385,1.58685,1230800000.0
2009-02-19 12:15:00,1.5869,1.5878,1.5861,1.5867,796400000.0
2009-02-19 12:20:00,1.58675,1.5871,1.58475,1.58595,731400000.0
2009-02-19 12:25:00,1.586,1.5864,1.5846,1.58475,1031000000.0
2009-02-19 12:30:00,1.58485,1.5854,1.58355,1.5847,817000000.0
2009-02-19 12:35:00,1.58475,1.5852,1.58135,1.58145,1200200000.0
2009-02-19 12:40:00,1.58145,1.58255,1.58055,1.58205,986000000.0
2009-02-19 12:45:00,1.582,1.58295,1.58155,1.58245,732600000.0
2009-02-19 12:50:00,1.5826,1.5839,1.58235,1.58315,581800000.0
2009-02-19 12:55:00,1.5832,1.5832,1.58175,1.5823,590800000.0
2009-02-19 13:00:00,1.58225,1.58265,1.58095,1.58095,1156400000.0
2009-02-19 13:05:00,1.58095,1.58295,1.58075,1.5825,954800000.0
2009-02-19 13:10:00,1.58255,1.58345,1.58145,1.58175,802200000.0
2009-02-19 13:15:00,1.58175,1.5832,1.58145,1.5821,643600000.0
2009-02-19 13:20:00,1.58205,1.58355,1.5814,1.58195,940600000.0
2009-02-19 13:25:00,1.58195,1.58365,1.58125,1.5821,891800000.0
2009-02-19 13:30:00,1.5821,1.584,1.5812,1.58385,564400000.0
2009-02-19 13:35:00,1.58385,1.58475,1.5836,1.5846,356200000.0
2009-02-19 13:40:00,1.58465,1.5849,1.58415,1.5848,434600000.0
2009-02-19 13:45:00,1.58495,1.58495,1.58295,1.5847,683400000.0
2009-02-19 13:50:00,1.5847,1.58485,1.58325,1.58345,616200000.0
2009-02-19 13:55:00,1.58345,1.58525,1.5831,1.58525,607800000.0
2009-02-19 14:00:00,1.5846,1.586,1.58345,1.5844,758000000.0
2009-02-19 14:05:00,1.58445,1.5854,1.584,1.58455,432100000.0
2009-02-19 14:10:00,1.58465,1.58465,1.58385,1.5844,377000000.0
2009-02-19 14:15:00,1.5844,1.5867,1.58425,1.5861,1032199999.0
2009-02-19 14:20:00,1.5861,1.58755,1.5854,1.58695,840600000.0
2009-02-19 14:25:00,1.58695,1.58825,1.58625,1.5879,964200000.0
2009-02-19 14:30:00,1.5878,1.588,1.58675,1.58715,973800000.0
2009-02-19 14:35:00,1.5871,1.5873,1.58605,1.58645,714800000.0
2009-02-19 14:40:00,1.58645,1.58765,1.58635,1.587,907600000.0
2009-02-19 14:45:00,1.58705,1.58705,1.5846,1.5863,1565800000.0
2009-02-19 14:50:00,1.5863,1.5867,1.58445,1.5852,1417800000.0
2009-02-19 14:55:00,1.58505,1.58595,1.58365,1.58585,1417200000.0
2009-02-19 15:00:00,1.5858,1.5871,1.58525,1.5863,1767400000.0
2009-02-19 15:05:00,1.5863,1.5873,1.58545,1.5862,1220400000.0
2009-02-19 15:10:00,1.58605,1.5895,1.586,1.5876,1118800000.0
2009-02-19 15:15:00,1.5875,1.5889,1.5853,1.58865,1212600000.0
2009-02-19 15:20:00,1.5887,1.5887,1.58665,1.58695,990000000.0
2009-02-19 15:25:00,1.5869,1.5875,1.58625,1.5868,788400000.0
2009-02-19 15:30:00,1.58705,1.5882,1.58635,1.58795,1182200000.0
2009-02-19 15:35:00,1.58785,1.5909,1.58745,1.59045,1574000000.0
2009-02-19 15:40:00,1.59055,1.5919,1.59,1.5913,1374600000.0
2009-02-19 15:45:00,1.59135,1.5929,1.5911,1.5914,1435500000.0
2009-02-19 15:50:00,1.5914,1.5921,1.59,1.59005,1146800000.0
2009-02-19 15:55:00,1.5901,1.59125,1.5894,1.59005,1399600000.0
2009-02-19 16:00:00,1.5901,1.5927,1.5899,1.5922,1505200000.0
2009-02-19 16:05:00,1.5923,1.59255,1.59065,1.5917,1216200000.0
2009-02-19 16:10:00,1.59135,1.5935,1.5912,1.5927,1391600000.0
2009-02-19 16:15:00,1.59275,1.5931,1.59055,1.59095,1025800000.0
2009-02-19 16:20:00,1.591,1.59235,1.5909,1.59175,1024400000.0
2009-02-19 16:25:00,1.5916,1.5923,1.5914,1.5916,936400000.0
2009-02-19 16:30:00,1.5916,1.5929,1.59155,1.5929,1170800000.0
2009-02-19 16:35:00,1.5928,1.5933,1.5912,1.5924,1453000000.0
2009-02-19 16:40:00,1.59235,1.59435,1.5923,1.5932,1586800000.0
2009-02-19 16:45:00,1.5932,1.59445,1.5916,1.5918,1700000000.0
2009-02-19 16:50:00,1.59185,1.59255,1.59095,1.5922,1412800000.0
2009-02-19 16:55:00,1.5922,1.5927,1.591,1.5927,1622500000.0
2009-02-19 17:00:00,1.5928,1.59405,1.5913,1.59265,1415600000.0
2009-02-19 17:05:00,1.5927,1.5933,1.5919,1.59265,1437600000.0
2009-02-19 17:10:00,1.5926,1.5941,1.59215,1.5936,1524600000.0
2009-02-19 17:15:00,1.59355,1.595,1.59305,1.5938,1660000000.0
2009-02-19 17:20:00,1.59375,1.5947,1.5933,1.59435,1493400000.0
2009-02-19 17:25:00,1.59435,1.59585,1.59365,1.5945,1508000000.0
2009-02-19 17:30:00,1.5945,1.59505,1.5925,1.594,1694200000.0
2009-02-19 17:35:00,1.59405,1.59435,1.59255,1.59365,1410200000.0
2009-02-19 17:40:00,1.5936,1.59475,1.5927,1.59305,1209800000.0
2009-02-19 17:45:00,1.5931,1.5934,1.5912,1.5912,1065800000.0
2009-02-19 17:50:00,1.59125,1.59345,1.59105,1.5931,1347200000.0
2009-02-19 17:55:00,1.5931,1.59875,1.59295,1.598,1764200000.0
2009-02-19 18:00:00,1.59795,1.59825,1.59625,1.59655,1506300000.0
2009-02-19 18:05:00,1.5965,1.5988,1.59555,1.5976,1639400000.0
2009-02-19 18:10:00,1.59765,1.598,1.59645,1.5966,1307000000.0
2009-02-19 18:15:00,1.5966,1.5967,1.5951,1.5954,1336800000.0
2009-02-19 18:20:00,1.59545,1.5964,1.5941,1.5959,1150800000.0
2009-02-19 18:25:00,1.59585,1.5968,1.59535,1.59665,1324800000.0
2009-02-19 18:30:00,1.5966,1.59825,1.59585,1.59735,1091600000.0
2009-02-19 18:35:00,1.5975,1.598,1.5957,1.59605,1112600000.0
2009-02-19 18:40:00,1.59595,1.59705,1.59435,1.59495,1712400000.0
2009-02-19 18:45:00,1.59505,1.59515,1.59305,1.59445,1514900000.0
2009-02-19 18:50:00,1.5944,1.5959,1.59385,1.5951,1543600000.0
2009-02-19 18:55:00,1.595,1.596,1.5943,1.5957,1230000000.0
2009-02-19 19:00:00,1.5956,1.5968,1.59425,1.5944,1528000000.0
2009-02-19 19:05:00,1.5945,1.596,1.5942,1.5952,1316000000.0
2009-02-19 19:10:00,1.5954,1.5954,1.59275,1.5934,1251200000.0
2009-02-19 19:15:00,1.5933,1.5948,1.5931,1.5939,913600000.0
2009-02-19 19:20:00,1.5939,1.59465,1.5928,1.5945,1168200000.0
2009-02-19 19:25:00,1.59435,1.59455,1.5935,1.5935,932400000.0
2009-02-19 19:30:00,1.59365,1.59475,1.59345,1.59475,1031000000.0
2009-02-19 19:35:00,1.5949,1.596,1.59335,1.59425,814200000.0
2009-02-19 19:40:00,1.59425,1.5943,1.59265,1.59305,690000000.0
2009-02-19 19:45:00,1.59295,1.59305,1.5911,1.5921,1004600000.0
2009-02-19 19:50:00,1.59205,1.59355,1.5919,1.59355,870400000.0
2009-02-19 19:55:00,1.59365,1.59365,1.59145,1.59255,872400000.0
2009-02-19 20:00:00,1.5926,1.59315,1.5916,1.5921,1063800000.0
2009-02-19 20:05:00,1.59235,1.5934,1.5919,1.59295,1225400000.0
2009-02-19 20:10:00,1.59295,1.59345,1.59175,1.59295,1132200000.0
2009-02-19 20:15:00,1.5929,1.59365,1.59145,1.5917,902000000.0
2009-02-19 20:20:00,1.5916,1.5928,1.591,1.5924,717000000.0
2009-02-19 20:25:00,1.5924,1.5928,1.5916,1.5916,668200000.0
2009-02-19 20:30:00,1.5916,1.5927,1.5914,1.59195,786400000.0
2009-02-19 20:35:00,1.592,1.59305,1.59185,1.5925,906200000.0
2009-02-19 20:40:00,1.59245,1.5934,1.592,1.5925,984800000.0
2009-02-19 20:45:00,1.59245,1.5931,1.59205,1.59245,812200000.0
2009-02-19 20:50:00,1.5925,1.5928,1.5911,1.59245,1016000000.0
2009-02-19 20:55:00,1.59235,1.5926,1.59205,1.59255,598600000.0
2009-02-19 21:00:00,1.5926,1.59315,1.5922,1.5926,815800000.0
2009-02-19 21:05:00,1.59255,1.5933,1.59195,1.5923,853400000.0
2009-02-19 21:10:00,1.59235,1.5927,1.59075,1.5916,1091600000.0
2009-02-19 21:15:00,1.59155,1.59195,1.59055,1.5912,1114400000.0
2009-02-19 21:20:00,1.5913,1.59295,1.5912,1.5928,663400000.0
2009-02-19 21:25:00,1.59285,1.5937,1.5916,1.5935,1156200000.0
2009-02-19 21:30:00,1.5936,1.59465,1.59275,1.59335,1018600000.0
2009-02-19 21:35:00,1.59345,1.5935,1.59255,1.5933,948200000.0
2009-02-19 21:40:00,1.59325,1.59335,1.5923,1.59275,691800000.0
2009-02-19 21:45:00,1.59275,1.5935,1.592,1.592,590800000.0
2009-02-19 21:50:00,1.592,1.59325,1.5917,1.593,750000000.0
2009-02-19 21:55:00,1.59295,1.59375,1.5923,1.5924,806200000.0
2009-02-19 22:00:00,1.59235,1.59375,1.5921,1.5937,652400000.0
2009-02-19 22:05:00,1.5937,1.59375,1.5924,1.59325,854800000.0
2009-02-19 22:10:00,1.5932,1.5944,1.5918,1.59395,986400000.0
2009-02-19 22:15:00,1.5938,1.59405,1.5916,1.59275,1297000000.0
2009-02-19 22:20:00,1.59285,1.5932,1.592,1.59235,1057400000.0
2009-02-19 22:25:00,1.59235,1.59365,1.59225,1.5935,727400000.0
2009-02-19 22:30:00,1.59355,1.59355,1.59205,1.5928,888200000.0
2009-02-19 22:35:00,1.5929,1.5934,1.59115,1.59125,1134400000.0
2009-02-19 22:40:00,1.5913,1.59395,1.5912,1.59375,1453800000.0
2009-02-19 22:45:00,1.59385,1.5941,1.5918,1.5918,1107400000.0
2009-02-19 22:50:00,1.5918,1.5934,1.59175,1.59325,1090600000.0
2009-02-19 22:55:00,1.59325,1.5944,1.59315,1.5933,690000000.0
2009-02-19 23:00:00,1.59345,1.5943,1.5931,1.59325,323200000.0
2009-02-19 23:05:00,1.5934,1.5939,1.59295,1.5938,297800000.0
2009-02-19 23:10:00,1.59395,1.59475,1.5938,1.59455,452400000.0
2009-02-19 23:15:00,1.59455,1.595,1.5941,1.5945,265400000.0
2009-02-19 23:20:00,1.5946,1.5948,1.59285,1.593,399100000.0
2009-02-19 23:25:00,1.593,1.59325,1.59215,1.5926,272800000.0
2009-02-19 23:30:00,1.59275,1.59305,1.59235,1.59285,276800000.0
2009-02-19 23:35:00,1.593,1.5943,1.5926,1.5936,360200000.0
2009-02-19 23:40:00,1.5935,1.594,1.59295,1.59335,212200000.0
2009-02-19 23:45:00,1.5935,1.594,1.5929,1.594,133200000.0
2009-02-19 23:50:00,1.59415,1.59415,1.59325,1.5938,169400000.0
2009-02-19 23:55:00,1.59385,1.5944,1.59315,1.59375,268200000.0
2009-02-20 00:00:00,1.59345,1.59345,1.5907,1.592,114300000.0
2009-02-20 00:05:00,1.592,1.5924,1.5898,1.5906,211400000.0
2009-02-20 00:10:00,1.5905,1.59135,1.59035,1.5907,312200000.0
2009-02-20 00:15:00,1.59065,1.59145,1.5902,1.59055,276400000.0
2009-02-20 00:20:00,1.59065,1.592,1.58945,1.5919,124100000.0
2009-02-20 00:25:00,1.5919,1.5919,1.5903,1.5917,205600000.0
2009-02-20 00:30:00,1.5918,1.5918,1.5901,1.5911,283800000.0
2009-02-20 00:35:00,1.59105,1.5913,1.59015,1.5913,155800000.0
2009-02-20 00:40:00,1.59125,1.59125,1.59005,1.5903,289600000.0
2009-02-20 00:45:00,1.59055,1.5919,1.58965,1.59175,402800000.0
2009-02-20 00:50:00,1.5916,1.59165,1.5905,1.5905,382200000.0
2009-02-20 00:55:00,1.59035,1.59105,1.59,1.59095,393800000.0
2009-02-20 01:00:00,1.59065,1.5923,1.59065,1.5911,544000000.0
2009-02-20 01:05:00,1.59125,1.59185,1.59065,1.59135,559000000.0
2009-02-20 01:10:00,1.59145,1.59145,1.59055,1.59055,100600000.0
2009-02-20 01:15:00,1.5906,1.5909,1.58985,1.5904,167400000.0
2009-02-20 01:20:00,1.59055,1.59085,1.59,1.5901,217200000.0
2009-02-20 01:25:00,1.5902,1.59045,1.58925,1.58925,162200000.0
2009-02-20 01:30:00,1.5894,1.59095,1.5894,1.59055,163600000.0
2009-02-20 01:35:00,1.59055,1.5909,1.5905,1.5909,188600000.0
2009-02-20 01:40:00,1.5909,1.5909,1.59005,1.5902,322200000.0
2009-02-20 01:45:00,1.59015,1.5907,1.59015,1.59055,230400000.0
2009-02-20 01:50:00,1.59055,1.5908,1.58985,1.58995,276000000.0
2009-02-20 01:55:00,1.58985,1.59045,1.58945,1.5902,421200000.0
2009-02-20 02:00:00,1.58995,1.59015,1.58865,1.58975,801200000.0
2009-02-20 02:05:00,1.58975,1.59055,1.5892,1.59025,500800000.0
2009-02-20 02:10:00,1.59025,1.5906,1.58935,1.5899,582400000.0
2009-02-20 02:15:00,1.58995,1.59085,1.58965,1.59025,165500000.0
2009-02-20 02:20:00,1.59025,1.5913,1.5876,1.59115,347700000.0
2009-02-20 02:25:00,1.59115,1.5923,1.58995,1.59075,181100000.0
2009-02-20 02:30:00,1.59095,1.5917,1.5903,1.5917,228900000.0
2009-02-20 02:35:00,1.59165,1.59185,1.58835,1.5899,982800000.0
2009-02-20 02:40:00,1.59,1.59035,1.58795,1.58835,741900000.0
2009-02-20 02:45:00,1.5892,1.5897,1.58735,1.5893,1034000000.0
2009-02-20 02:50:00,1.58825,1.5904,1.58805,1.5884,581400000.0
2009-02-20 02:55:00,1.5885,1.58895,1.5884,1.5884,610000000.0
2009-02-20 03:00:00,1.5885,1.58865,1.58735,1.5884,809800000.0
2009-02-20 03:05:00,1.58855,1.5891,1.58845,1.58885,381200000.0
2009-02-20 03:10:00,1.5889,1.5891,1.5886,1.58875,488600000.0
2009-02-20 03:15:00,1.5887,1.5887,1.5869,1.58705,495200000.0
2009-02-20 03:20:00,1.5871,1.58865,1.5869,1.5886,464200000.0
2009-02-20 03:25:00,1.58855,1.5886,1.58805,1.58845,343200000.0
2009-02-20 03:30:00,1.58845,1.5888,1.58765,1.588,431600000.0
2009-02-20 03:35:00,1.5881,1.58835,1.5867,1.587,502400000.0
2009-02-20 03:40:00,1.58705,1.58725,1.5861,1.5863,658800000.0
2009-02-20 03:45:00,1.58625,1.58785,1.58625,1.5872,448200000.0
2009-02-20 03:50:00,1.5872,1.5884,1.5871,1.5876,514200000.0
2009-02-20 03:55:00,1.5876,1.58815,1.5872,1.58765,262800000.0
2009-02-20 04:00:00,1.58765,1.58775,1.58695,1.5876,542000000.0
2009-02-20 04:05:00,1.58765,1.5889,1.58765,1.58795,494200000.0
2009-02-20 04:10:00,1.58795,1.5887,1.58795,1.58855,294000000.0
2009-02-20 04:15:00,1.58855,1.5886,1.5881,1.58845,231800000.0
2009-02-20 04:20:00,1.58845,1.5889,1.5884,1.5887,192000000.0
2009-02-20 04:25:00,1.58845,1.5887,1.588,1.58815,342000000.0
2009-02-20 04:30:00,1.58805,1.5886,1.5877,1.58835,231200000.0
2009-02-20 04:35:00,1.5883,1.5883,1.5877,1.58795,306800000.0
2009-02-20 04:40:00,1.58805,1.58835,1.58805,1.58815,152800000.0
2009-02-20 04:45:00,1.5881,1.5889,1.58785,1.5887,279600000.0
2009-02-20 04:50:00,1.58865,1.5893,1.58865,1.5892,222400000.0
2009-02-20 04:55:00,1.58925,1.5895,1.58865,1.58915,302200000.0
2009-02-20 05:00:00,1.5892,1.59025,1.58915,1.58925,259000000.0
2009-02-20 05:05:00,1.58925,1.58925,1.58885,1.58925,149000000.0
2009-02-20 05:10:00,1.58925,1.5899,1.5857,1.58975,202000000.0
2009-02-20 05:15:00,1.5897,1.5899,1.58935,1.58955,179000000.0
2009-02-20 05:20:00,1.5896,1.58985,1.5889,1.5889,243200000.0
2009-02-20 05:25:00,1.58895,1.58895,1.58815,1.5889,479800000.0
2009-02-20 05:30:00,1.58895,1.58895,1.5877,1.58785,576600000.0
2009-02-20 05:35:00,1.5878,1.5882,1.5872,1.58735,300000000.0
2009-02-20 05:40:00,1.58735,1.5882,1.5869,1.5873,630600000.0
2009-02-20 05:45:00,1.58725,1.5876,1.5866,1.5872,208200000.0
2009-02-20 05:50:00,1.5871,1.58745,1.58685,1.58705,326800000.0
2009-02-20 05:55:00,1.587,1.5883,1.5864,1.5874,538200000.0
2009-02-20 06:00:00,1.58735,1.5874,1.58655,1.58695,399600000.0
2009-02-20 06:05:00,1.58705,1.58705,1.5847,1.58575,760400000.0
2009-02-20 06:10:00,1.5857,1.587,1.5854,1.58655,703600000.0
2009-02-20 06:15:00,1.5866,1.58725,1.58565,1.58665,505200000.0
2009-02-20 06:20:00,1.58665,1.5869,1.58575,1.58675,441200000.0
2009-02-20 06:25:00,1.5869,1.5873,1.58645,1.58645,285600000.0
2009-02-20 06:30:00,1.5865,1.58725,1.5863,1.58725,471800000.0
2009-02-20 06:35:00,1.5871,1.5871,1.58405,1.58575,996200000.0
2009-02-20 06:40:00,1.58585,1.58585,1.58345,1.5845,1193800000.0
2009-02-20 06:45:00,1.5845,1.58475,1.58375,1.58475,724000000.0
2009-02-20 06:50:00,1.5847,1.5864,1.5847,1.5864,680000000.0
2009-02-20 06:55:00,1.5864,1.58655,1.58505,1.58505,528800000.0
2009-02-20 07:00:00,1.58505,1.58505,1.5831,1.5836,773200000.0
2009-02-20 07:05:00,1.5837,1.58495,1.5834,1.5845,531600000.0
2009-02-20 07:10:00,1.58455,1.58475,1.5832,1.5845,464000000.0
2009-02-20 07:15:00,1.58465,1.5849,1.5844,1.58465,236400000.0
2009-02-20 07:20:00,1.58465,1.5855,1.5842,1.5854,389800000.0
2009-02-20 07:25:00,1.58535,1.5872,1.585,1.58685,613600000.0
2009-02-20 07:30:00,1.5869,1.5884,1.58685,1.58785,428600000.0
2009-02-20 07:35:00,1.5876,1.58875,1.5876,1.58815,405200000.0
2009-02-20 07:40:00,1.58805,1.5888,1.5877,1.58855,540800000.0
2009-02-20 07:45:00,1.58865,1.5892,1.58825,1.5883,482800000.0
2009-02-20 07:50:00,1.58835,1.589,1.58815,1.5889,606400000.0
2009-02-20 07:55:00,1.5888,1.5901,1.58875,1.58905,584600000.0
2009-02-20 08:00:00,1.5892,1.58925,1.58775,1.5884,508400000.0
2009-02-20 08:05:00,1.5884,1.5888,1.58815,1.58855,489800000.0
2009-02-20 08:10:00,1.58845,1.58875,1.58835,1.58875,169400000.0
2009-02-20 08:15:00,1.58865,1.58895,1.58725,1.5879,566000000.0
2009-02-20 08:20:00,1.5879,1.5889,1.58775,1.58865,361200000.0
2009-02-20 08:25:00,1.5886,1.5897,1.5878,1.5882,402800000.0
2009-02-20 08:30:00,1.58815,1.58895,1.5878,1.58835,428800000.0
2009-02-20 08:35:00,1.5883,1.5888,1.5874,1.5882,446600000.0
2009-02-20 08:40:00,1.58825,1.5884,1.5868,1.5883,332400000.0
2009-02-20 08:45:00,1.5883,1.58845,1.58695,1.5883,344000000.0
2009-02-20 08:50:00,1.5882,1.58865,1.5872,1.5875,557400000.0
2009-02-20 08:55:00,1.5875,1.58905,1.58745,1.58895,360000000.0
2009-02-20 09:00:00,1.589,1.5891,1.5874,1.5877,606400000.0
2009-02-20 09:05:00,1.58795,1.58835,1.58465,1.5864,953400000.0
2009-02-20 09:10:00,1.5864,1.5868,1.58515,1.5853,886000000.0
2009-02-20 09:15:00,1.5854,1.58755,1.585,1.5869,1087400000.0
2009-02-20 09:20:00,1.5869,1.5875,1.5859,1.5869,819200000.0
2009-02-20 09:25:00,1.58685,1.58825,1.58665,1.5871,1124400000.0
2009-02-20 09:30:00,1.5871,1.58735,1.5862,1.5867,687200000.0
2009-02-20 09:35:00,1.5867,1.5878,1.5865,1.58775,780800000.0
2009-02-20 09:40:00,1.58785,1.5888,1.5872,1.58745,1200200000.0
2009-02-20 09:45:00,1.58755,1.58875,1.587,1.588,843600000.0
2009-02-20 09:50:00,1.58805,1.5886,1.5874,1.58785,633800000.0
2009-02-20 09:55:00,1.5878,1.5886,1.5869,1.5883,1006400000.0
2009-02-20 10:00:00,1.5884,1.58925,1.5878,1.58895,861200000.0
2009-02-20 10:05:00,1.58915,1.5894,1.58795,1.58875,826900000.0
2009-02-20 10:10:00,1.58885,1.5891,1.58755,1.5884,747600000.0
2009-02-20 10:15:00,1.5885,1.58925,1.58745,1.58765,568600000.0
2009-02-20 10:20:00,1.5877,1.58855,1.58705,1.588,533400000.0
2009-02-20 10:25:00,1.58805,1.58885,1.5874,1.58835,781600000.0
2009-02-20 10:30:00,1.58835,1.58855,1.586,1.58705,1375000000.0
2009-02-20 10:35:00,1.58705,1.5894,1.58665,1.5892,971400000.0
2009-02-20 10:40:00,1.58915,1.58985,1.5885,1.58945,985800000.0
2009-02-20 10:45:00,1.5895,1.59015,1.58715,1.5886,731000000.0
2009-02-20 10:50:00,1.58865,1.58975,1.5879,1.5881,676400000.0
2009-02-20 10:55:00,1.5881,1.58915,1.58775,1.58795,669200000.0
2009-02-20 11:00:00,1.58795,1.5891,1.58705,1.5879,851000000.0
2009-02-20 11:05:00,1.58785,1.59055,1.58715,1.59035,741800000.0
2009-02-20 11:10:00,1.5903,1.591,1.58905,1.59035,947600000.0
2009-02-20 11:15:00,1.59035,1.59055,1.5857,1.58645,884100000.0
2009-02-20 11:20:00,1.58645,1.58855,1.586,1.5883,678000000.0
2009-02-20 11:25:00,1.5883,1.5888,1.5876,1.5883,488600000.0
2009-02-20 11:30:00,1.58825,1.5897,1.5881,1.5882,919400000.0
2009-02-20 11:35:00,1.5882,1.58845,1.58725,1.58795,663600000.0
2009-02-20 11:40:00,1.5879,1.58835,1.58625,1.58785,665400000.0
2009-02-20 11:45:00,1.58795,1.5885,1.58735,1.5876,677800000.0
2009-02-20 11:50:00,1.58775,1.58885,1.58735,1.5888,419600000.0
2009-02-20 11:55:00,1.5889,1.5889,1.58645,1.58685,814800000.0
2009-02-20 12:00:00,1.58695,1.5893,1.58625,1.58885,753000000.0
2009-02-20 12:05:00,1.5889,1.5897,1.5863,1.58765,750600000.0
2009-02-20 12:10:00,1.58765,1.5877,1.5849,1.5849,701800000.0
2009-02-20 12:15:00,1.58535,1.5862,1.5849,1.58605,702600000.0
2009-02-20 12:20:00,1.5861,1.5869,1.586,1.5861,504400000.0
2009-02-20 12:25:00,1.5861,1.58695,1.58535,1.58695,456400000.0
2009-02-20 12:30:00,1.58695,1.5877,1.58675,1.58755,585000000.0
2009-02-20 12:35:00,1.5876,1.58785,1.5875,1.5878,268600000.0
2009-02-20 12:40:00,1.5877,1.58875,1.58755,1.58875,671200000.0
2009-02-20 12:45:00,1.58875,1.59045,1.5886,1.5887,1061200000.0
2009-02-20 12:50:00,1.5887,1.58895,1.58755,1.58815,682400000.0
2009-02-20 12:55:00,1.5882,1.58905,1.58795,1.5888,576000000.0
2009-02-20 13:00:00,1.5888,1.5903,1.5888,1.59025,569400000.0
2009-02-20 13:05:00,1.59025,1.5918,1.5882,1.5901,950200000.0
2009-02-20 13:10:00,1.5902,1.59115,1.59015,1.5906,393000000.0
2009-02-20 13:15:00,1.59065,1.5919,1.5905,1.5912,468800000.0
2009-02-20 13:20:00,1.5912,1.59125,1.59,1.5912,355400000.0
2009-02-20 13:25:00,1.59125,1.59135,1.5903,1.59115,509600000.0
2009-02-20 13:30:00,1.59125,1.5922,1.59075,1.59185,552000000.0
2009-02-20 13:35:00,1.59185,1.59195,1.5901,1.5901,514000000.0
2009-02-20 13:40:00,1.5902,1.5913,1.5892,1.59085,560800000.0
2009-02-20 13:45:00,1.59085,1.5933,1.5907,1.59315,830600000.0
2009-02-20 13:50:00,1.5932,1.59395,1.59125,1.5932,735800000.0
2009-02-20 13:55:00,1.59345,1.59505,1.59315,1.5939,1036400000.0
2009-02-20 14:00:00,1.5939,1.59435,1.59015,1.59205,1422700000.0
2009-02-20 14:05:00,1.592,1.59265,1.5884,1.59095,1260400000.0
2009-02-20 14:10:00,1.591,1.59135,1.5895,1.5911,946400000.0
2009-02-20 14:15:00,1.591,1.59115,1.58925,1.5901,797400000.0
2009-02-20 14:20:00,1.59015,1.5907,1.58885,1.59045,699200000.0
2009-02-20 14:25:00,1.5905,1.59095,1.5903,1.5909,580400000.0
2009-02-20 14:30:00,1.59095,1.592,1.59015,1.5919,579800000.0
2009-02-20 14:35:00,1.592,1.59345,1.59115,1.5921,1028400000.0
2009-02-20 14:40:00,1.5922,1.5925,1.59125,1.592,481800000.0
2009-02-20 14:45:00,1.59195,1.5923,1.5902,1.59095,830100000.0
2009-02-20 14:50:00,1.5911,1.5916,1.59025,1.59095,796800000.0
2009-02-20 14:55:00,1.59095,1.59125,1.58945,1.5898,907400000.0
2009-02-20 15:00:00,1.5898,1.59075,1.5894,1.5901,709000000.0
2009-02-20 15:05:00,1.5902,1.591,1.5896,1.59035,1024400000.0
2009-02-20 15:10:00,1.59025,1.59155,1.5899,1.5909,1382600000.0
2009-02-20 15:15:00,1.59085,1.5915,1.5905,1.59075,1180000000.0
2009-02-20 15:20:00,1.5909,1.59155,1.5903,1.5914,682200000.0
2009-02-20 15:25:00,1.5914,1.59175,1.58985,1.58995,733100000.0
2009-02-20 15:30:00,1.58995,1.591,1.588,1.588,1410800000.0
2009-02-20 15:35:00,1.588,1.58985,1.5866,1.58855,1488600000.0
2009-02-20 15:40:00,1.5885,1.5893,1.58785,1.58865,1589200000.0
2009-02-20 15:45:00,1.58855,1.58895,1.5879,1.5889,1261200000.0
2009-02-20 15:50:00,1.5889,1.5897,1.5884,1.5885,1261000000.0
2009-02-20 15:55:00,1.5884,1.5892,1.5879,1.58915,1192000000.0
2009-02-20 16:00:00,1.58915,1.5893,1.5878,1.5883,916600000.0
2009-02-20 16:05:00,1.58835,1.58855,1.5871,1.5881,1572000000.0
2009-02-20 16:10:00,1.588,1.589,1.58785,1.5883,1753200000.0
2009-02-20 16:15:00,1.58845,1.5899,1.58745,1.5878,1476800000.0
2009-02-20 16:20:00,1.58775,1.58795,1.5866,1.5876,1560200000.0
2009-02-20 16:25:00,1.5875,1.5886,1.5869,1.58795,1321200000.0
2009-02-20 16:30:00,1.588,1.58945,1.588,1.58915,1548400000.0
2009-02-20 16:35:00,1.58925,1.59045,1.5883,1.5894,1557400000.0
2009-02-20 16:40:00,1.5894,1.591,1.5891,1.59075,1517000000.0
2009-02-20 16:45:00,1.59085,1.59355,1.59065,1.59275,1677600000.0
2009-02-20 16:50:00,1.59285,1.59315,1.59175,1.592,1569400000.0
2009-02-20 16:55:00,1.5917,1.5939,1.5917,1.5938,1715400000.0
2009-02-20 17:00:00,1.5938,1.59415,1.5925,1.5934,1487200000.0
2009-02-20 17:05:00,1.59325,1.5935,1.59105,1.5921,1843000000.0
2009-02-20 17:10:00,1.5921,1.59415,1.59115,1.59215,1652600000.0
2009-02-20 17:15:00,1.59215,1.59325,1.5912,1.5923,1599600000.0
2009-02-20 17:20:00,1.5923,1.59325,1.59115,1.5917,1786000000.0
2009-02-20 17:25:00,1.59165,1.5929,1.5911,1.59145,1525800000.0
2009-02-20 17:30:00,1.59135,1.59335,1.5911,1.59265,1386200000.0
2009-02-20 17:35:00,1.59265,1.59305,1.59135,1.59175,1497600000.0
2009-02-20 17:40:00,1.59175,1.5922,1.591,1.5921,1701400000.0
2009-02-20 17:45:00,1.5921,1.5922,1.5905,1.5917,1425600000.0
2009-02-20 17:50:00,1.59165,1.5933,1.59165,1.59205,1290000000.0
2009-02-20 17:55:00,1.59205,1.59335,1.5917,1.5918,1287200000.0
2009-02-20 18:00:00,1.59175,1.59175,1.5894,1.5899,1383800000.0
2009-02-20 18:05:00,1.58985,1.5912,1.58955,1.59065,1284800000.0
2009-02-20 18:10:00,1.5906,1.59075,1.58895,1.5899,1333800000.0
2009-02-20 18:15:00,1.58995,1.5908,1.58975,1.5903,1225600000.0
2009-02-20 18:20:00,1.59045,1.5907,1.58825,1.58915,1544000000.0
2009-02-20 18:25:00,1.58905,1.58965,1.58835,1.58965,1317000000.0
2009-02-20 18:30:00,1.5896,1.5905,1.589,1.5902,1126800000.0
2009-02-20 18:35:00,1.5903,1.59185,1.59005,1.59105,1321600000.0
2009-02-20 18:40:00,1.5911,1.59125,1.58905,1.5898,1342900000.0
2009-02-20 18:45:00,1.58985,1.5902,1.58865,1.58955,1113800000.0
2009-02-20 18:50:00,1.5896,1.59195,1.58915,1.59085,1503000000.0
2009-02-20 18:55:00,1.5909,1.59215,1.58885,1.59165,1783000000.0
2009-02-20 19:00:00,1.5918,1.59635,1.5916,1.5927,1564600000.0
2009-02-20 19:05:00,1.5926,1.59685,1.5913,1.5937,1523000000.0
2009-02-20 19:10:00,1.59335,1.5973,1.59265,1.5939,1332100000.0
2009-02-20 19:15:00,1.59385,1.59865,1.59295,1.59785,1541400000.0
2009-02-20 19:20:00,1.59785,1.5983,1.59385,1.59435,1364800000.0
2009-02-20 19:25:00,1.5943,1.59815,1.5943,1.59745,1587600000.0
2009-02-20 19:30:00,1.59735,1.5992,1.5952,1.59575,1730200000.0
2009-02-20 19:35:00,1.59575,1.5983,1.5952,1.5983,1342400000.0
2009-02-20 19:40:00,1.59835,1.5994,1.5969,1.5991,1330400000.0
2009-02-20 19:45:00,1.59915,1.59935,1.59685,1.59875,1273600000.0
2009-02-20 19:50:00,1.5988,1.6006,1.59805,1.60045,1030600000.0
2009-02-20 19:55:00,1.6005,1.60155,1.5985,1.60155,1268400000.0
2009-02-20 20:00:00,1.60155,1.6045,1.6011,1.60435,1336400000.0
2009-02-20 20:05:00,1.60435,1.6054,1.6028,1.60515,1298800000.0
2009-02-20 20:10:00,1.6053,1.6053,1.60365,1.60485,984600000.0
2009-02-20 20:15:00,1.6048,1.6125,1.6048,1.61165,1190200000.0
2009-02-20 20:20:00,1.6117,1.6141,1.6078,1.61345,1735800000.0
2009-02-20 20:25:00,1.6135,1.6135,1.6099,1.61005,1296600000.0
2009-02-20 20:30:00,1.61005,1.611,1.6088,1.6097,1384400000.0
2009-02-20 20:35:00,1.6097,1.6108,1.60835,1.6101,1446400000.0
2009-02-20 20:40:00,1.61025,1.61275,1.60755,1.6077,1296200000.0
2009-02-20 20:45:00,1.6077,1.6104,1.6074,1.6087,1135200000.0
2009-02-20 20:50:00,1.6086,1.61005,1.60695,1.60995,1591000000.0
2009-02-20 20:55:00,1.60995,1.6105,1.60775,1.6081,1427000000.0
2009-02-20 21:00:00,1.60805,1.6105,1.60695,1.60715,1517600000.0
2009-02-20 21:05:00,1.6071,1.6071,1.60335,1.6041,1309400000.0
2009-02-20 21:10:00,1.60425,1.6062,1.6036,1.6058,1102600000.0
2009-02-20 21:15:00,1.60555,1.60625,1.60305,1.6032,1430200000.0
2009-02-20 21:20:00,1.60315,1.6038,1.5995,1.60105,1532000000.0
2009-02-20 21:25:00,1.60105,1.6028,1.59985,1.6024,1400800000.0
2009-02-20 21:30:00,1.60245,1.6026,1.59975,1.60175,1064400000.0
2009-02-20 21:35:00,1.6017,1.60245,1.6007,1.60085,1034800000.0
2009-02-20 21:40:00,1.60095,1.60285,1.6007,1.6009,1283400000.0
2009-02-20 21:45:00,1.6009,1.6026,1.60045,1.6009,1168800000.0
2009-02-20 21:50:00,1.60095,1.60185,1.59975,1.60155,1146600000.0
2009-02-20 21:55:00,1.6015,1.604,1.6015,1.6029,577600000.0
2009-02-20 22:00:00,1.60285,1.6049,1.60255,1.60445,867800000.0
2009-02-20 22:05:00,1.60445,1.6048,1.60305,1.60435,438800000.0
2009-02-20 22:10:00,1.6043,1.6051,1.60375,1.60395,654800000.0
2009-02-20 22:15:00,1.60395,1.6041,1.6018,1.60255,626000000.0
2009-02-20 22:20:00,1.6025,1.60385,1.602,1.60245,1066600000.0
2009-02-20 22:25:00,1.60245,1.6045,1.60205,1.6038,835000000.0
2009-02-20 22:30:00,1.60375,1.60385,1.6018,1.60305,1122400000.0
2009-02-20 22:35:00,1.60315,1.60365,1.60225,1.6033,835400000.0
2009-02-20 22:40:00,1.60315,1.6036,1.60235,1.60355,843600000.0
2009-02-20 22:45:00,1.6035,1.60455,1.603,1.6042,861400000.0
2009-02-20 22:50:00,1.6042,1.60435,1.60285,1.603,614200000.0
2009-02-20 22:55:00,1.60305,1.6038,1.6029,1.60315,521600000.0
2009-02-20 23:00:00,1.60325,1.60495,1.60315,1.60405,387200000.0
2009-02-20 23:05:00,1.60405,1.6055,1.60405,1.6047,293200000.0
2009-02-20 23:10:00,1.6047,1.6061,1.6046,1.60515,285400000.0
2009-02-20 23:15:00,1.60515,1.6065,1.60505,1.6058,297200000.0
2009-02-20 23:20:00,1.6059,1.607,1.6059,1.6066,149800000.0
2009-02-20 23:25:00,1.60665,1.60685,1.60465,1.60475,260800000.0
2009-02-20 23:30:00,1.60475,1.605,1.60385,1.60475,312800000.0
2009-02-20 23:35:00,1.6049,1.6055,1.6045,1.6052,277200000.0
2009-02-20 23:40:00,1.60525,1.6062,1.6049,1.60585,396600000.0
2009-02-20 23:45:00,1.60585,1.6061,1.60515,1.6061,139800000.0
2009-02-20 23:50:00,1.6061,1.6061,1.6042,1.60465,299200000.0
2009-02-20 23:55:00,1.6046,1.6058,1.6033,1.60475,290800000.0
2009-02-23 00:00:00,1.6008,1.6017,1.5997,1.60145,106000000.0
2009-02-23 00:05:00,1.6011,1.6027,1.6011,1.60225,73600000.0
2009-02-23 00:10:00,1.6022,1.60255,1.6,1.60095,62600000.0
2009-02-23 00:15:00,1.6011,1.60355,1.60105,1.60355,123000000.0
2009-02-23 00:20:00,1.60355,1.60355,1.6023,1.6031,78800000.0
2009-02-23 00:25:00,1.60285,1.6038,1.60275,1.603,229600000.0
2009-02-23 00:30:00,1.60305,1.60335,1.60215,1.60225,247200000.0
2009-02-23 00:35:00,1.60225,1.6023,1.60132,1.6023,124800000.0
2009-02-23 00:40:00,1.6023,1.60245,1.60105,1.6022,155200000.0
2009-02-23 00:45:00,1.6022,1.60275,1.6016,1.60245,60000000.0
2009-02-23 00:50:00,1.60175,1.6028,1.59932,1.6028,26400000.0
2009-02-23 00:55:00,1.60047,1.60275,1.6001,1.60275,34800000.0
2009-02-23 01:00:00,1.60305,1.60415,1.60305,1.6034,178600000.0
2009-02-23 01:05:00,1.6034,1.6042,1.60245,1.6036,300000000.0
2009-02-23 01:10:00,1.6038,1.6039,1.60255,1.6027,124400000.0
2009-02-23 01:15:00,1.6028,1.6036,1.60145,1.60325,244200000.0
2009-02-23 01:20:00,1.6032,1.60425,1.6029,1.6029,47600000.0
2009-02-23 01:25:00,1.6029,1.60385,1.6024,1.6038,110000000.0
2009-02-23 01:30:00,1.60355,1.60375,1.60305,1.60305,69200000.0
2009-02-23 01:35:00,1.6031,1.6031,1.6007,1.6016,208000000.0
2009-02-23 01:40:00,1.60165,1.602,1.60005,1.6003,179200000.0
2009-02-23 01:45:00,1.6004,1.6004,1.5991,1.59985,184800000.0
2009-02-23 01:50:00,1.59985,1.60115,1.5998,1.60095,262400000.0
2009-02-23 01:55:00,1.6009,1.60175,1.6004,1.6015,324200000.0
2009-02-23 02:00:00,1.6017,1.6032,1.60085,1.6018,310800000.0
2009-02-23 02:05:00,1.60185,1.6047,1.60175,1.60395,582200000.0
2009-02-23 02:10:00,1.60385,1.6049,1.60365,1.6047,324800000.0
2009-02-23 02:15:00,1.60485,1.6061,1.604,1.6048,587200000.0
2009-02-23 02:20:00,1.60475,1.60615,1.60475,1.6056,516800000.0
2009-02-23 02:25:00,1.60545,1.60645,1.6052,1.6061,146600000.0
2009-02-23 02:30:00,1.6061,1.60675,1.606,1.60625,117200000.0
2009-02-23 02:35:00,1.60625,1.60645,1.6038,1.60605,853800000.0
2009-02-23 02:40:00,1.60605,1.6064,1.6039,1.6048,571600000.0
2009-02-23 02:45:00,1.6049,1.60505,1.60355,1.60465,566800000.0
2009-02-23 02:50:00,1.60465,1.6053,1.60355,1.6046,615600000.0
2009-02-23 02:55:00,1.6047,1.605,1.6043,1.60465,264400000.0
2009-02-23 03:00:00,1.6046,1.60515,1.6043,1.60475,369000000.0
2009-02-23 03:05:00,1.60485,1.60515,1.60395,1.604,291200000.0
2009-02-23 03:10:00,1.604,1.605,1.60365,1.6047,341600000.0
2009-02-23 03:15:00,1.6046,1.6057,1.6044,1.60485,546800000.0
2009-02-23 03:20:00,1.6048,1.60605,1.60335,1.60335,739200000.0
2009-02-23 03:25:00,1.6033,1.6044,1.6025,1.6044,977200000.0
2009-02-23 03:30:00,1.60435,1.605,1.60325,1.60355,515400000.0
2009-02-23 03:35:00,1.6036,1.60575,1.6031,1.6046,1034000000.0
2009-02-23 03:40:00,1.6046,1.60785,1.6046,1.60695,1140000000.0
2009-02-23 03:45:00,1.60705,1.6105,1.60555,1.6105,956600000.0
2009-02-23 03:50:00,1.6105,1.6115,1.608,1.6107,559200000.0
2009-02-23 03:55:00,1.61085,1.6138,1.6097,1.6099,863400000.0
2009-02-23 04:00:00,1.6097,1.61115,1.60825,1.6096,789400000.0
2009-02-23 04:05:00,1.6096,1.61165,1.6087,1.6113,751400000.0
2009-02-23 04:10:00,1.61125,1.61265,1.6109,1.61165,254400000.0
2009-02-23 04:15:00,1.6117,1.6121,1.60995,1.61035,524800000.0
2009-02-23 04:20:00,1.6104,1.61225,1.61035,1.61205,1022400000.0
2009-02-23 04:25:00,1.612,1.612,1.6094,1.61055,320000000.0
2009-02-23 04:30:00,1.61065,1.6116,1.6097,1.60985,255600000.0
2009-02-23 04:35:00,1.60975,1.61065,1.6092,1.61015,206400000.0
2009-02-23 04:40:00,1.61015,1.6103,1.60875,1.6089,258400000.0
2009-02-23 04:45:00,1.6089,1.6096,1.6082,1.6096,602400000.0
2009-02-23 04:50:00,1.60965,1.6112,1.60935,1.6102,800600000.0
2009-02-23 04:55:00,1.6107,1.61085,1.6096,1.6099,286600000.0
2009-02-23 05:00:00,1.61,1.61035,1.60895,1.6091,377800000.0
2009-02-23 05:05:00,1.609,1.6094,1.60825,1.6086,199600000.0
2009-02-23 05:10:00,1.6086,1.60965,1.6086,1.6095,217200000.0
2009-02-23 05:15:00,1.60955,1.61015,1.6088,1.60955,643400000.0
2009-02-23 05:20:00,1.60975,1.61045,1.6091,1.61045,413200000.0
2009-02-23 05:25:00,1.61055,1.6109,1.6095,1.60955,436600000.0
2009-02-23 05:30:00,1.60955,1.61045,1.60955,1.61005,568400000.0
2009-02-23 05:35:00,1.61005,1.61005,1.60825,1.60845,673600000.0
2009-02-23 05:40:00,1.60835,1.6091,1.60815,1.6085,601400000.0
2009-02-23 05:45:00,1.6085,1.60865,1.60755,1.60815,506000000.0
2009-02-23 05:50:00,1.6082,1.6086,1.60815,1.60855,283600000.0
2009-02-23 05:55:00,1.6085,1.60885,1.60815,1.60855,466400000.0
2009-02-23 06:00:00,1.60865,1.6089,1.6079,1.6081,430000000.0
2009-02-23 06:05:00,1.60805,1.60875,1.60805,1.60875,321000000.0
2009-02-23 06:10:00,1.60875,1.60885,1.6047,1.6087,183600000.0
2009-02-23 06:15:00,1.60875,1.60895,1.60845,1.6086,159200000.0
2009-02-23 06:20:00,1.60855,1.60895,1.6075,1.60785,312000000.0
2009-02-23 06:25:00,1.60785,1.6093,1.60745,1.60875,455800000.0
2009-02-23 06:30:00,1.60875,1.60875,1.60695,1.60705,491000000.0
2009-02-23 06:35:00,1.6072,1.60755,1.60545,1.60575,470200000.0
2009-02-23 06:40:00,1.60575,1.60625,1.6047,1.60545,388400000.0
2009-02-23 06:45:00,1.60545,1.6056,1.6046,1.60485,678000000.0
2009-02-23 06:50:00,1.60495,1.6063,1.60495,1.6063,209800000.0
2009-02-23 06:55:00,1.6063,1.6063,1.6055,1.60555,152200000.0
2009-02-23 07:00:00,1.60555,1.60595,1.60465,1.6052,267400000.0
2009-02-23 07:05:00,1.60515,1.6052,1.60465,1.6051,196800000.0
2009-02-23 07:10:00,1.60515,1.6055,1.60435,1.6048,248000000.0
2009-02-23 07:15:00,1.60475,1.6051,1.6033,1.6041,585200000.0
2009-02-23 07:20:00,1.6041,1.6049,1.60355,1.60365,1002000000.0
2009-02-23 07:25:00,1.60365,1.6053,1.60335,1.60445,554000000.0
2009-02-23 07:30:00,1.60445,1.6055,1.6037,1.60435,358600000.0
2009-02-23 07:35:00,1.6045,1.6049,1.6033,1.6048,97600000.0
2009-02-23 07:40:00,1.60465,1.6059,1.60465,1.6056,163600000.0
2009-02-23 07:45:00,1.60555,1.60695,1.6055,1.6064,253800000.0
2009-02-23 07:50:00,1.6063,1.60695,1.6055,1.6067,288600000.0
2009-02-23 07:55:00,1.60665,1.60685,1.6057,1.6064,744000000.0
2009-02-23 08:00:00,1.6063,1.6066,1.6052,1.6064,401000000.0
2009-02-23 08:05:00,1.60555,1.6068,1.60505,1.60665,205600000.0
2009-02-23 08:10:00,1.60665,1.60775,1.60635,1.60645,661200000.0
2009-02-23 08:15:00,1.6064,1.6085,1.6064,1.60705,568400000.0
2009-02-23 08:20:00,1.60695,1.60745,1.60545,1.60565,452600000.0
2009-02-23 08:25:00,1.60565,1.607,1.60565,1.60695,255200000.0
2009-02-23 08:30:00,1.60685,1.6085,1.6061,1.60845,448800000.0
2009-02-23 08:35:00,1.6085,1.6086,1.6071,1.60745,666400000.0
2009-02-23 08:40:00,1.60745,1.60765,1.60675,1.6073,387000000.0
2009-02-23 08:45:00,1.6073,1.6085,1.60705,1.6081,643600000.0
2009-02-23 08:50:00,1.6081,1.6081,1.60675,1.60705,545000000.0
2009-02-23 08:55:00,1.60695,1.60745,1.60575,1.60745,637600000.0
2009-02-23 09:00:00,1.6074,1.60845,1.6071,1.6074,648200000.0
2009-02-23 09:05:00,1.6074,1.60915,1.60715,1.6077,940000000.0
2009-02-23 09:10:00,1.60765,1.60825,1.60355,1.60605,1159800000.0
2009-02-23 09:15:00,1.60605,1.60935,1.60545,1.60685,1317000000.0
2009-02-23 09:20:00,1.6068,1.60775,1.60345,1.60765,1421100000.0
2009-02-23 09:25:00,1.6076,1.6076,1.6043,1.60565,1061000000.0
2009-02-23 09:30:00,1.60555,1.6071,1.6054,1.6062,1312800000.0
2009-02-23 09:35:00,1.6063,1.60645,1.6052,1.60545,1022000000.0
2009-02-23 09:40:00,1.6053,1.60575,1.604,1.6054,1063200000.0
2009-02-23 09:45:00,1.6055,1.60565,1.604,1.60425,930000000.0
2009-02-23 09:50:00,1.60425,1.60515,1.6035,1.6045,1005600000.0
2009-02-23 09:55:00,1.6045,1.60465,1.6034,1.60385,851000000.0
2009-02-23 10:00:00,1.6039,1.60455,1.6027,1.60305,834600000.0
2009-02-23 10:05:00,1.6032,1.60325,1.6011,1.6017,835000000.0
2009-02-23 10:10:00,1.60175,1.6034,1.60105,1.6022,863000000.0
2009-02-23 10:15:00,1.60215,1.60345,1.60035,1.6029,863000000.0
2009-02-23 10:20:00,1.6029,1.6041,1.60185,1.60255,1137400000.0
2009-02-23 10:25:00,1.60265,1.60355,1.60165,1.60185,904200000.0
2009-02-23 10:30:00,1.6019,1.60315,1.6003,1.6026,846600000.0
2009-02-23 10:35:00,1.6027,1.60365,1.6023,1.6033,801400000.0
2009-02-23 10:40:00,1.60325,1.60505,1.603,1.60345,759000000.0
2009-02-23 10:45:00,1.6035,1.60605,1.60295,1.6045,870200000.0
2009-02-23 10:50:00,1.60455,1.60585,1.60375,1.6046,690800000.0
2009-02-23 10:55:00,1.60455,1.6075,1.60415,1.6075,1168200000.0
2009-02-23 11:00:00,1.6075,1.6075,1.60495,1.605,1142200000.0
2009-02-23 11:05:00,1.605,1.6078,1.6048,1.60725,1192800000.0
2009-02-23 11:10:00,1.60715,1.60715,1.6055,1.6062,880600000.0
2009-02-23 11:15:00,1.6063,1.60635,1.6021,1.6031,1417200000.0
2009-02-23 11:20:00,1.60305,1.60355,1.60115,1.6024,1083000000.0
2009-02-23 11:25:00,1.6025,1.6027,1.59675,1.5969,1302900000.0
2009-02-23 11:30:00,1.5969,1.5993,1.5958,1.59875,1214600000.0
2009-02-23 11:35:00,1.5988,1.5988,1.59745,1.59745,701000000.0
2009-02-23 11:40:00,1.5974,1.5986,1.5974,1.59785,729500000.0
2009-02-23 11:45:00,1.598,1.60095,1.5978,1.59895,1327300000.0
2009-02-23 11:50:00,1.59895,1.6006,1.59885,1.5999,617400000.0
2009-02-23 11:55:00,1.5999,1.60035,1.598,1.59815,807400000.0
2009-02-23 12:00:00,1.59825,1.6001,1.5976,1.59905,747800000.0
2009-02-23 12:05:00,1.5991,1.6009,1.5985,1.6008,948600000.0
2009-02-23 12:10:00,1.6008,1.6039,1.6006,1.60335,1035800000.0
2009-02-23 12:15:00,1.60325,1.60335,1.602,1.60225,784800000.0
2009-02-23 12:20:00,1.6022,1.6027,1.6002,1.6011,528800000.0
2009-02-23 12:25:00,1.60075,1.60125,1.59975,1.59985,860600000.0
2009-02-23 12:30:00,1.5999,1.5999,1.59685,1.5972,997400000.0
2009-02-23 12:35:00,1.5972,1.5974,1.5928,1.59375,1461400000.0
2009-02-23 12:40:00,1.59385,1.5966,1.5936,1.59485,1079200000.0
2009-02-23 12:45:00,1.59485,1.5951,1.5926,1.5935,997200000.0
2009-02-23 12:50:00,1.5935,1.59465,1.59235,1.59325,806000000.0
2009-02-23 12:55:00,1.5934,1.5959,1.5934,1.59515,757000000.0
2009-02-23 13:00:00,1.59515,1.59545,1.59365,1.5949,752800000.0
2009-02-23 13:05:00,1.59485,1.59765,1.5948,1.59735,625800000.0
2009-02-23 13:10:00,1.5974,1.5979,1.59555,1.5969,869000000.0
2009-02-23 13:15:00,1.59705,1.59705,1.59535,1.5961,604000000.0
2009-02-23 13:20:00,1.5962,1.59715,1.5961,1.5968,508600000.0
2009-02-23 13:25:00,1.59625,1.59715,1.5958,1.59715,529600000.0
2009-02-23 13:30:00,1.5972,1.5975,1.59675,1.597,664800000.0
2009-02-23 13:35:00,1.59665,1.5969,1.59205,1.5933,872800000.0
2009-02-23 13:40:00,1.5932,1.59565,1.593,1.59565,543200000.0
2009-02-23 13:45:00,1.59565,1.59575,1.59515,1.5953,491000000.0
2009-02-23 13:50:00,1.5953,1.5964,1.5947,1.59625,710000000.0
2009-02-23 13:55:00,1.5962,1.5975,1.5957,1.5963,844200000.0
2009-02-23 14:00:00,1.5965,1.59675,1.595,1.59545,520400000.0
2009-02-23 14:05:00,1.59565,1.59755,1.59565,1.5974,630400000.0
2009-02-23 14:10:00,1.5975,1.59785,1.59705,1.59745,415000000.0
2009-02-23 14:15:00,1.5974,1.59855,1.59665,1.5982,504600000.0
2009-02-23 14:20:00,1.5983,1.59875,1.59775,1.5987,829400000.0
2009-02-23 14:25:00,1.5987,1.59985,1.5977,1.5989,1338400000.0
2009-02-23 14:30:00,1.59895,1.6009,1.59835,1.599,1146200000.0
2009-02-23 14:35:00,1.599,1.5993,1.59795,1.599,1454600000.0
2009-02-23 14:40:00,1.59885,1.59885,1.59725,1.59795,1459600000.0
2009-02-23 14:45:00,1.59785,1.5985,1.59705,1.59765,1021600000.0
2009-02-23 14:50:00,1.59775,1.5983,1.59585,1.5965,1582800000.0
2009-02-23 14:55:00,1.59645,1.5975,1.59585,1.5969,1655200000.0
2009-02-23 15:00:00,1.59695,1.59775,1.5959,1.5976,1700800000.0
2009-02-23 15:05:00,1.59735,1.5992,1.59735,1.59875,1430000000.0
2009-02-23 15:10:00,1.59885,1.60125,1.5983,1.60005,1930800000.0
2009-02-23 15:15:00,1.6,1.60255,1.599,1.60065,1753000000.0
2009-02-23 15:20:00,1.60065,1.60375,1.60065,1.6032,1794600000.0
2009-02-23 15:25:00,1.6032,1.6045,1.6011,1.6013,1733800000.0
2009-02-23 15:30:00,1.60135,1.60595,1.60135,1.6024,1812400000.0
2009-02-23 15:35:00,1.60235,1.60425,1.6013,1.6015,1906800000.0
2009-02-23 15:40:00,1.60165,1.6021,1.6001,1.6008,1570600000.0
2009-02-23 15:45:00,1.60095,1.6028,1.60015,1.60265,1731800000.0
2009-02-23 15:50:00,1.6028,1.60355,1.6002,1.60125,2097000000.0
2009-02-23 15:55:00,1.6013,1.60175,1.5994,1.59955,1372800000.0
2009-02-23 16:00:00,1.59945,1.60075,1.59855,1.599,1217400000.0
2009-02-23 16:05:00,1.5989,1.59975,1.5983,1.59835,1658600000.0
2009-02-23 16:10:00,1.5984,1.5985,1.59565,1.59605,1535800000.0
2009-02-23 16:15:00,1.5961,1.59655,1.59405,1.59545,1750000000.0
2009-02-23 16:20:00,1.59545,1.59595,1.5934,1.5945,1493000000.0
2009-02-23 16:25:00,1.5945,1.5952,1.594,1.59475,1663400000.0
2009-02-23 16:30:00,1.5949,1.5955,1.59415,1.59505,1925400000.0
2009-02-23 16:35:00,1.59505,1.5957,1.59415,1.5953,2090600000.0
2009-02-23 16:40:00,1.5953,1.59635,1.59485,1.5955,1495000000.0
2009-02-23 16:45:00,1.59555,1.5975,1.59485,1.59675,1373800000.0
2009-02-23 16:50:00,1.59675,1.5984,1.59675,1.5979,1422400000.0
2009-02-23 16:55:00,1.5979,1.6,1.5973,1.5999,1672200000.0
2009-02-23 17:00:00,1.5998,1.5999,1.59725,1.59725,1764000000.0
2009-02-23 17:05:00,1.5973,1.5974,1.59505,1.59715,1669200000.0
2009-02-23 17:10:00,1.59705,1.5972,1.59505,1.5963,1628600000.0
2009-02-23 17:15:00,1.59645,1.5978,1.5958,1.59585,1487400000.0
2009-02-23 17:20:00,1.5959,1.5966,1.59435,1.59505,1507800000.0
2009-02-23 17:25:00,1.5952,1.59755,1.59505,1.5972,1411400000.0
2009-02-23 17:30:00,1.59715,1.5973,1.59395,1.5944,1602100000.0
2009-02-23 17:35:00,1.5944,1.5956,1.59225,1.5935,1918200000.0
2009-02-23 17:40:00,1.5936,1.5951,1.59265,1.59345,1746400000.0
2009-02-23 17:45:00,1.59345,1.59415,1.59165,1.5921,1540000000.0
2009-02-23 17:50:00,1.5921,1.59375,1.59155,1.5934,1697000000.0
2009-02-23 17:55:00,1.59335,1.5943,1.5923,1.5935,1389400000.0
2009-02-23 18:00:00,1.5937,1.5949,1.59325,1.5942,1436200000.0
2009-02-23 18:05:00,1.59435,1.595,1.59345,1.595,1156600000.0
2009-02-23 18:10:00,1.59505,1.59515,1.59315,1.5937,1486800000.0
2009-02-23 18:15:00,1.5937,1.5954,1.5928,1.5929,1569600000.0
2009-02-23 18:20:00,1.59285,1.59385,1.59245,1.59325,1381000000.0
2009-02-23 18:25:00,1.59325,1.5937,1.5922,1.5922,1262800000.0
2009-02-23 18:30:00,1.59215,1.5923,1.5902,1.5914,1612600000.0
2009-02-23 18:35:00,1.59155,1.59165,1.58955,1.59065,1441200000.0
2009-02-23 18:40:00,1.5906,1.59145,1.59,1.5906,1241800000.0
2009-02-23 18:45:00,1.5906,1.59155,1.5899,1.59115,1545000000.0
2009-02-23 18:50:00,1.5912,1.5937,1.59115,1.59345,1595400000.0
2009-02-23 18:55:00,1.59355,1.59535,1.5934,1.59425,1483200000.0
2009-02-23 19:00:00,1.59435,1.59595,1.5936,1.59395,1339200000.0
2009-02-23 19:05:00,1.59395,1.5952,1.59325,1.59395,1062600000.0
2009-02-23 19:10:00,1.59405,1.5957,1.5934,1.59545,1331400000.0
2009-02-23 19:15:00,1.5955,1.59635,1.59455,1.5955,1620600000.0
2009-02-23 19:20:00,1.5955,1.5962,1.59435,1.59505,1444200000.0
2009-02-23 19:25:00,1.5952,1.59535,1.5923,1.59375,1396800000.0
2009-02-23 19:30:00,1.59385,1.59445,1.59285,1.59405,1261200000.0
2009-02-23 19:35:00,1.5941,1.5949,1.59375,1.5945,1239000000.0
2009-02-23 19:40:00,1.5945,1.5948,1.59405,1.5943,1195200000.0
2009-02-23 19:45:00,1.59425,1.59435,1.59245,1.59305,1572200000.0
2009-02-23 19:50:00,1.59305,1.594,1.5929,1.5934,913600000.0
2009-02-23 19:55:00,1.5935,1.59435,1.59285,1.59385,1447200000.0
2009-02-23 20:00:00,1.5939,1.5953,1.59335,1.59445,1631200000.0
2009-02-23 20:05:00,1.59445,1.5945,1.5924,1.593,1737200000.0
2009-02-23 20:10:00,1.593,1.5949,1.5922,1.5947,1452600000.0
2009-02-23 20:15:00,1.5947,1.5951,1.5934,1.5936,1190800000.0
2009-02-23 20:20:00,1.5935,1.5938,1.5927,1.59305,1314600000.0
2009-02-23 20:25:00,1.59295,1.5934,1.5914,1.5923,1282000000.0
2009-02-23 20:30:00,1.5923,1.5929,1.59165,1.5925,1123000000.0
2009-02-23 20:35:00,1.5925,1.5935,1.59245,1.59335,1190000000.0
2009-02-23 20:40:00,1.5934,1.59375,1.5922,1.5927,1232400000.0
2009-02-23 20:45:00,1.5927,1.5928,1.59075,1.59165,999000000.0
2009-02-23 20:50:00,1.59165,1.59255,1.5907,1.5923,1089600000.0
2009-02-23 20:55:00,1.5923,1.59265,1.59135,1.59215,1096800000.0
2009-02-23 21:00:00,1.592,1.59225,1.59025,1.59055,1265400000.0
2009-02-23 21:05:00,1.59055,1.59135,1.5896,1.59125,1276400000.0
2009-02-23 21:10:00,1.59135,1.59225,1.59075,1.5915,978400000.0
2009-02-23 21:15:00,1.5916,1.59295,1.59065,1.5913,1129600000.0
2009-02-23 21:20:00,1.59135,1.59165,1.5893,1.5904,947900000.0
2009-02-23 21:25:00,1.5904,1.5908,1.59035,1.59055,1073200000.0
2009-02-23 21:30:00,1.59055,1.591,1.5891,1.59045,1413600000.0
2009-02-23 21:35:00,1.59045,1.59205,1.59025,1.5914,1005600000.0
2009-02-23 21:40:00,1.59145,1.5926,1.59035,1.5908,1490600000.0
2009-02-23 21:45:00,1.5908,1.59145,1.59,1.59095,1085800000.0
2009-02-23 21:50:00,1.59095,1.59235,1.59045,1.59065,1336600000.0
2009-02-23 21:55:00,1.5907,1.59175,1.5901,1.591,1396600000.0
2009-02-23 22:00:00,1.5909,1.5912,1.58975,1.59115,1298600000.0
2009-02-23 22:05:00,1.5912,1.5917,1.5906,1.59135,1088200000.0
2009-02-23 22:10:00,1.5913,1.59285,1.5908,1.59105,1067400000.0
2009-02-23 22:15:00,1.59105,1.59235,1.5902,1.59155,868400000.0
2009-02-23 22:20:00,1.59155,1.59205,1.5906,1.59165,895800000.0
2009-02-23 22:25:00,1.59165,1.59265,1.591,1.59165,1193900000.0
2009-02-23 22:30:00,1.5914,1.59205,1.58985,1.5903,1606800000.0
2009-02-23 22:35:00,1.5903,1.5908,1.5889,1.5896,1463400000.0
2009-02-23 22:40:00,1.58955,1.5908,1.5887,1.5891,1186200000.0
2009-02-23 22:45:00,1.5891,1.58995,1.58715,1.58835,1268400000.0
2009-02-23 22:50:00,1.58835,1.5893,1.5876,1.5886,840200000.0
2009-02-23 22:55:00,1.5887,1.58905,1.5869,1.58885,952000000.0
2009-02-23 23:00:00,1.5889,1.589,1.5879,1.5885,157800000.0
2009-02-23 23:05:00,1.5885,1.5888,1.58745,1.588,286600000.0
2009-02-23 23:10:00,1.5881,1.58965,1.58745,1.5894,599400000.0
2009-02-23 23:15:00,1.5894,1.5895,1.58795,1.5883,334600000.0
2009-02-23 23:20:00,1.58835,1.58835,1.5865,1.58735,580000000.0
2009-02-23 23:25:00,1.58745,1.58805,1.5871,1.5875,346600000.0
2009-02-23 23:30:00,1.5875,1.58795,1.5871,1.5875,282800000.0
2009-02-23 23:35:00,1.5875,1.5881,1.5872,1.58775,346600000.0
2009-02-23 23:40:00,1.58785,1.58795,1.58725,1.58755,303800000.0
2009-02-23 23:45:00,1.58755,1.5879,1.5873,1.5876,256400000.0
2009-02-23 23:50:00,1.5875,1.58825,1.5862,1.5862,443200000.0
2009-02-23 23:55:00,1.58685,1.58745,1.58605,1.5867,543200000.0
2009-02-24 00:00:00,1.58655,1.58705,1.58635,1.58705,222800000.0
2009-02-24 00:05:00,1.58705,1.5873,1.58665,1.5871,249800000.0
2009-02-24 00:10:00,1.58715,1.58835,1.5865,1.58725,122000000.0
2009-02-24 00:15:00,1.587,1.589,1.587,1.58875,195200000.0
2009-02-24 00:20:00,1.5886,1.58885,1.58825,1.5888,183600000.0
2009-02-24 00:25:00,1.5887,1.5895,1.5887,1.589,122600000.0
2009-02-24 00:30:00,1.5891,1.58935,1.5881,1.5882,341000000.0
2009-02-24 00:35:00,1.5882,1.5886,1.5876,1.588,376600000.0
2009-02-24 00:40:00,1.5881,1.5883,1.58725,1.58755,347200000.0
2009-02-24 00:45:00,1.58745,1.58835,1.58705,1.58835,308600000.0
2009-02-24 00:50:00,1.5884,1.5888,1.58615,1.5887,121400000.0
2009-02-24 00:55:00,1.5887,1.5897,1.5884,1.58955,277600000.0
2009-02-24 01:00:00,1.58955,1.58965,1.58825,1.58905,404400000.0
2009-02-24 01:05:00,1.58915,1.5893,1.58835,1.58865,142400000.0
2009-02-24 01:10:00,1.5886,1.5888,1.58528,1.58545,127200000.0
2009-02-24 01:15:00,1.58865,1.58925,1.58445,1.5891,141800000.0
2009-02-24 01:20:00,1.5892,1.58925,1.5877,1.5881,422200000.0
2009-02-24 01:25:00,1.58825,1.5888,1.58815,1.5886,251200000.0
2009-02-24 01:30:00,1.5886,1.5886,1.58775,1.5879,158000000.0
2009-02-24 01:35:00,1.588,1.5881,1.5876,1.58785,196200000.0
2009-02-24 01:40:00,1.5879,1.58805,1.58735,1.58755,141000000.0
2009-02-24 01:45:00,1.5875,1.58905,1.5873,1.5887,132600000.0
2009-02-24 01:50:00,1.5888,1.5888,1.58455,1.58455,468800000.0
2009-02-24 01:55:00,1.58465,1.5865,1.58385,1.58445,1772400000.0
2009-02-24 02:00:00,1.58485,1.5867,1.58465,1.58635,2007800000.0
2009-02-24 02:05:00,1.58635,1.58685,1.5848,1.58565,335400000.0
2009-02-24 02:10:00,1.58565,1.5861,1.5845,1.5859,606400000.0
2009-02-24 02:15:00,1.58595,1.5865,1.58485,1.58575,919400000.0
2009-02-24 02:20:00,1.58575,1.58685,1.5853,1.58665,651400000.0
2009-02-24 02:25:00,1.5866,1.587,1.586,1.58665,625200000.0
2009-02-24 02:30:00,1.58665,1.58805,1.5866,1.58755,577200000.0
2009-02-24 02:35:00,1.5876,1.58815,1.5866,1.5866,688800000.0
2009-02-24 02:40:00,1.5866,1.5875,1.58595,1.5865,580200000.0
2009-02-24 02:45:00,1.58645,1.58645,1.58575,1.58615,481200000.0
2009-02-24 02:50:00,1.58615,1.58765,1.58595,1.58635,661000000.0
2009-02-24 02:55:00,1.5864,1.58845,1.5864,1.5884,653400000.0
2009-02-24 03:00:00,1.5883,1.5884,1.58745,1.58745,321000000.0
2009-02-24 03:05:00,1.5875,1.5894,1.58745,1.58825,628600000.0
2009-02-24 03:10:00,1.58835,1.5894,1.5881,1.58905,789400000.0
2009-02-24 03:15:00,1.5891,1.58935,1.5871,1.58765,802800000.0
2009-02-24 03:20:00,1.58755,1.5894,1.58755,1.58855,947600000.0
2009-02-24 03:25:00,1.5886,1.5897,1.58835,1.58885,610500000.0
2009-02-24 03:30:00,1.589,1.58905,1.5881,1.5885,472800000.0
2009-02-24 03:35:00,1.5885,1.58915,1.5881,1.589,254600000.0
2009-02-24 03:40:00,1.5889,1.5896,1.588,1.58875,572300000.0
2009-02-24 03:45:00,1.58885,1.589,1.5884,1.58865,322600000.0
2009-02-24 03:50:00,1.5886,1.59005,1.5885,1.5895,475599999.0
2009-02-24 03:55:00,1.58935,1.5908,1.58915,1.5896,718200000.0
2009-02-24 04:00:00,1.5895,1.59,1.58865,1.5895,726200000.0
2009-02-24 04:05:00,1.58955,1.59025,1.58835,1.59025,625800000.0
2009-02-24 04:10:00,1.5902,1.5902,1.58915,1.58925,216200000.0
2009-02-24 04:15:00,1.58915,1.59005,1.5891,1.58925,399600000.0
2009-02-24 04:20:00,1.58915,1.58955,1.58875,1.5894,357000000.0
2009-02-24 04:25:00,1.58945,1.5895,1.5891,1.5894,156800000.0
2009-02-24 04:30:00,1.58945,1.59005,1.5893,1.58975,294200000.0
2009-02-24 04:35:00,1.59,1.5904,1.58915,1.5894,514400000.0
2009-02-24 04:40:00,1.5894,1.58985,1.5891,1.5892,216400000.0
2009-02-24 04:45:00,1.58925,1.59005,1.58885,1.5891,489600000.0
2009-02-24 04:50:00,1.589,1.5892,1.58845,1.58895,495200000.0
2009-02-24 04:55:00,1.58905,1.58985,1.58845,1.58925,362000000.0
2009-02-24 05:00:00,1.58925,1.58985,1.5889,1.5897,610200000.0
2009-02-24 05:05:00,1.58985,1.59035,1.5895,1.58975,513400000.0
2009-02-24 05:10:00,1.58965,1.59045,1.58915,1.59,550400000.0
2009-02-24 05:15:00,1.59015,1.59105,1.5894,1.59105,636600000.0
2009-02-24 05:20:00,1.5911,1.59155,1.59005,1.59065,751600000.0
2009-02-24 05:25:00,1.5907,1.59135,1.5905,1.59075,331400000.0
2009-02-24 05:30:00,1.59075,1.59125,1.59005,1.5905,592400000.0
2009-02-24 05:35:00,1.5906,1.5906,1.5897,1.5898,341200000.0
2009-02-24 05:40:00,1.58975,1.59005,1.5892,1.5893,611800000.0
2009-02-24 05:45:00,1.5894,1.59015,1.58905,1.5901,407800000.0
2009-02-24 05:50:00,1.58995,1.5903,1.58865,1.5889,448000000.0
2009-02-24 05:55:00,1.5889,1.5896,1.58765,1.58855,415400000.0
2009-02-24 06:00:00,1.58865,1.58935,1.58785,1.58795,776600000.0
2009-02-24 06:05:00,1.58805,1.589,1.58785,1.58895,596200000.0
2009-02-24 06:10:00,1.589,1.589,1.58755,1.58765,399800000.0
2009-02-24 06:15:00,1.58765,1.5882,1.587,1.58795,703600000.0
2009-02-24 06:20:00,1.5879,1.58945,1.58785,1.58845,747400000.0
2009-02-24 06:25:00,1.58845,1.58915,1.588,1.5889,461800000.0
2009-02-24 06:30:00,1.58885,1.5891,1.58845,1.5886,248600000.0
2009-02-24 06:35:00,1.58865,1.5888,1.5875,1.5876,452400000.0
2009-02-24 06:40:00,1.58755,1.58865,1.5874,1.5884,514800000.0
2009-02-24 06:45:00,1.5883,1.5884,1.58755,1.588,383600000.0
2009-02-24 06:50:00,1.58795,1.58915,1.5879,1.5889,478000000.0
2009-02-24 06:55:00,1.589,1.5894,1.58865,1.5893,538800000.0
2009-02-24 07:00:00,1.58925,1.5893,1.58815,1.5888,329000000.0
2009-02-24 07:05:00,1.5887,1.5901,1.58855,1.5894,591000000.0
2009-02-24 07:10:00,1.5894,1.5898,1.5884,1.58965,455400000.0
2009-02-24 07:15:00,1.5895,1.58955,1.58865,1.58875,245800000.0
2009-02-24 07:20:00,1.58875,1.58955,1.58855,1.5891,211200000.0
2009-02-24 07:25:00,1.5891,1.5898,1.58905,1.5892,623800000.0
2009-02-24 07:30:00,1.5891,1.5898,1.58895,1.589,472200000.0
2009-02-24 07:35:00,1.58905,1.58935,1.58855,1.58865,373400000.0
2009-02-24 07:40:00,1.589,1.5895,1.5883,1.58935,465600000.0
2009-02-24 07:45:00,1.58925,1.5897,1.58825,1.5885,489800000.0
2009-02-24 07:50:00,1.5885,1.58905,1.58835,1.58895,318400000.0
2009-02-24 07:55:00,1.58895,1.5894,1.5884,1.58865,224000000.0
2009-02-24 08:00:00,1.58865,1.5893,1.58835,1.5884,360200000.0
2009-02-24 08:05:00,1.5884,1.58925,1.5883,1.5892,648200000.0
2009-02-24 08:10:00,1.5892,1.58945,1.58715,1.58775,716600000.0
2009-02-24 08:15:00,1.5878,1.5887,1.5878,1.5885,703600000.0
2009-02-24 08:20:00,1.5885,1.5885,1.5885,1.5885,350400000.0
2009-02-24 08:25:00,1.5885,1.5888,1.58845,1.58855,300800000.0
2009-02-24 08:30:00,1.58865,1.5888,1.58775,1.5886,316800000.0
2009-02-24 08:35:00,1.5886,1.58965,1.58715,1.58905,730000000.0
2009-02-24 08:40:00,1.58915,1.59015,1.58885,1.58935,863600000.0
2009-02-24 08:45:00,1.5892,1.5894,1.58665,1.5883,295400000.0
2009-02-24 08:50:00,1.5882,1.5892,1.5881,1.5887,330600000.0
2009-02-24 08:55:00,1.5888,1.58965,1.5868,1.5893,709400000.0
2009-02-24 09:00:00,1.5893,1.59085,1.58855,1.5888,793600000.0
2009-02-24 09:05:00,1.58885,1.5898,1.5874,1.58895,485200000.0
2009-02-24 09:10:00,1.58895,1.59035,1.58895,1.59015,436600000.0
2009-02-24 09:15:00,1.59015,1.59065,1.58835,1.5893,905600000.0
2009-02-24 09:20:00,1.58925,1.5894,1.58845,1.5893,908000000.0
2009-02-24 09:25:00,1.58905,1.5896,1.5884,1.5885,568200000.0
2009-02-24 09:30:00,1.58855,1.59045,1.5882,1.58935,842800000.0
2009-02-24 09:35:00,1.5893,1.59185,1.58925,1.5914,1184800000.0
2009-02-24 09:40:00,1.59135,1.59215,1.59005,1.59025,606600000.0
2009-02-24 09:45:00,1.59025,1.5904,1.5887,1.58925,947000000.0
2009-02-24 09:50:00,1.5891,1.5923,1.58895,1.59205,948000000.0
2009-02-24 09:55:00,1.592,1.59295,1.59095,1.5929,1142000000.0
2009-02-24 10:00:00,1.59295,1.594,1.59195,1.5935,1584200000.0
2009-02-24 10:05:00,1.59355,1.59425,1.59295,1.5939,1105000000.0
2009-02-24 10:10:00,1.5939,1.5946,1.5931,1.5934,800600000.0
2009-02-24 10:15:00,1.5934,1.59365,1.5922,1.5929,745000000.0
2009-02-24 10:20:00,1.593,1.5944,1.5922,1.5923,811800000.0
2009-02-24 10:25:00,1.5923,1.5931,1.59115,1.593,840600000.0
2009-02-24 10:30:00,1.59305,1.5936,1.59205,1.59255,967400000.0
2009-02-24 10:35:00,1.59265,1.59415,1.59205,1.594,637000000.0
2009-02-24 10:40:00,1.59375,1.59425,1.59215,1.59235,805000000.0
2009-02-24 10:45:00,1.59245,1.5933,1.59175,1.59255,785000000.0
2009-02-24 10:50:00,1.5926,1.5928,1.5904,1.59065,683000000.0
2009-02-24 10:55:00,1.5907,1.59365,1.59065,1.5935,764800000.0
2009-02-24 11:00:00,1.59365,1.5941,1.59105,1.5935,1269800000.0
2009-02-24 11:05:00,1.59345,1.5952,1.5924,1.59465,820200000.0
2009-02-24 11:10:00,1.5947,1.59485,1.5935,1.59475,772800000.0
2009-02-24 11:15:00,1.5942,1.59645,1.594,1.59585,787500000.0
2009-02-24 11:20:00,1.59575,1.5972,1.5952,1.5962,722800000.0
2009-02-24 11:25:00,1.59615,1.5965,1.5955,1.5961,499600000.0
2009-02-24 11:30:00,1.5962,1.59655,1.5951,1.59655,599600000.0
2009-02-24 11:35:00,1.59645,1.5989,1.59625,1.59805,605000000.0
2009-02-24 11:40:00,1.5981,1.6007,1.59785,1.59955,881800000.0
2009-02-24 11:45:00,1.5996,1.6004,1.59855,1.59885,759800000.0
2009-02-24 11:50:00,1.59885,1.59965,1.5981,1.59925,552000000.0
2009-02-24 11:55:00,1.5991,1.59955,1.59875,1.59925,425800000.0
2009-02-24 12:00:00,1.59935,1.60065,1.599,1.59995,671000000.0
2009-02-24 12:05:00,1.59995,1.6007,1.59895,1.59935,835800000.0
2009-02-24 12:10:00,1.5994,1.60135,1.5994,1.5998,776200000.0
2009-02-24 12:15:00,1.59975,1.59995,1.59845,1.59845,595800000.0
2009-02-24 12:20:00,1.5986,1.5996,1.5984,1.59915,504600000.0
2009-02-24 12:25:00,1.59915,1.5996,1.59815,1.59835,662600000.0
2009-02-24 12:30:00,1.5984,1.59915,1.5981,1.59875,497200000.0
2009-02-24 12:35:00,1.5988,1.5988,1.59755,1.5982,658600000.0
2009-02-24 12:40:00,1.59835,1.59925,1.598,1.59855,784400000.0
2009-02-24 12:45:00,1.5986,1.5992,1.59775,1.59885,844800000.0
2009-02-24 12:50:00,1.5988,1.5996,1.5985,1.59925,742400000.0
2009-02-24 12:55:00,1.5992,1.59925,1.5983,1.59875,629600000.0
2009-02-24 13:00:00,1.59875,1.59935,1.59785,1.59865,638400000.0
2009-02-24 13:05:00,1.59885,1.59885,1.59715,1.59765,631200000.0
2009-02-24 13:10:00,1.59775,1.59825,1.5974,1.59825,402200000.0
2009-02-24 13:15:00,1.5983,1.5986,1.5978,1.59805,438800000.0
2009-02-24 13:20:00,1.59815,1.59835,1.59765,1.59785,333600000.0
2009-02-24 13:25:00,1.5978,1.60045,1.5978,1.59995,498200000.0
2009-02-24 13:30:00,1.6,1.6001,1.5985,1.5988,575500000.0
2009-02-24 13:35:00,1.59895,1.6009,1.5989,1.60075,406000000.0
2009-02-24 13:40:00,1.6009,1.601,1.5989,1.6002,569000000.0
2009-02-24 13:45:00,1.6002,1.6009,1.59965,1.59965,746200000.0
2009-02-24 13:50:00,1.59975,1.60025,1.5988,1.59985,1005400000.0
2009-02-24 13:55:00,1.5999,1.60045,1.59945,1.5997,746800000.0
2009-02-24 14:00:00,1.5996,1.60015,1.599,1.59905,482600000.0
2009-02-24 14:05:00,1.59905,1.59955,1.59825,1.59835,461600000.0
2009-02-24 14:10:00,1.59835,1.59955,1.59815,1.5986,721000000.0
2009-02-24 14:15:00,1.59875,1.59975,1.5984,1.5989,971800000.0
2009-02-24 14:20:00,1.59885,1.5999,1.59835,1.5986,989000000.0
2009-02-24 14:25:00,1.59875,1.60125,1.59855,1.5988,940600000.0
2009-02-24 14:30:00,1.59885,1.5996,1.59795,1.5987,933200000.0
2009-02-24 14:35:00,1.59865,1.59875,1.59695,1.59835,605500000.0
2009-02-24 14:40:00,1.5984,1.5996,1.5979,1.59905,792000000.0
2009-02-24 14:45:00,1.59915,1.60025,1.59845,1.5995,1092400000.0
2009-02-24 14:50:00,1.59955,1.5996,1.59735,1.59805,877800000.0
2009-02-24 14:55:00,1.5981,1.5981,1.5972,1.59805,966600000.0
2009-02-24 15:00:00,1.5981,1.6002,1.5981,1.5988,792600000.0
2009-02-24 15:05:00,1.5988,1.5989,1.5974,1.59845,1432000000.0
2009-02-24 15:10:00,1.59845,1.5997,1.59725,1.59965,1378200000.0
2009-02-24 15:15:00,1.59965,1.60015,1.5989,1.5997,1311400000.0
2009-02-24 15:20:00,1.59965,1.5997,1.5977,1.598,1326600000.0
2009-02-24 15:25:00,1.598,1.59875,1.59765,1.59775,948800000.0
2009-02-24 15:30:00,1.5977,1.5983,1.59665,1.59675,1607600000.0
2009-02-24 15:35:00,1.59675,1.59705,1.5948,1.5954,1692800000.0
2009-02-24 15:40:00,1.59545,1.5956,1.59335,1.5935,1624200000.0
2009-02-24 15:45:00,1.5935,1.59515,1.59295,1.59505,1612000000.0
2009-02-24 15:50:00,1.59505,1.59625,1.5948,1.59625,1759200000.0
2009-02-24 15:55:00,1.5963,1.59735,1.5959,1.5963,1436400000.0
2009-02-24 16:00:00,1.5963,1.59735,1.59605,1.59685,1423600000.0
2009-02-24 16:05:00,1.5967,1.5981,1.59635,1.597,1297600000.0
2009-02-24 16:10:00,1.597,1.59705,1.5948,1.59525,1359400000.0
2009-02-24 16:15:00,1.5953,1.59585,1.59385,1.59395,1724600000.0
2009-02-24 16:20:00,1.594,1.59545,1.5936,1.59455,1658400000.0
2009-02-24 16:25:00,1.59455,1.5961,1.5938,1.59405,1275200000.0
2009-02-24 16:30:00,1.59405,1.5952,1.5919,1.5922,1667200000.0
2009-02-24 16:35:00,1.5923,1.5952,1.5915,1.59305,1671500000.0
2009-02-24 16:40:00,1.59315,1.5934,1.5896,1.59085,1588600000.0
2009-02-24 16:45:00,1.59085,1.5915,1.59035,1.5913,1269200000.0
2009-02-24 16:50:00,1.59125,1.59165,1.58805,1.59035,1489700000.0
2009-02-24 16:55:00,1.59035,1.5912,1.58715,1.5885,1571900000.0
2009-02-24 17:00:00,1.58825,1.5899,1.5854,1.5871,1953200000.0
2009-02-24 17:05:00,1.5873,1.58745,1.5836,1.58475,2041000000.0
2009-02-24 17:10:00,1.58465,1.58475,1.58155,1.5818,1889300000.0
2009-02-24 17:15:00,1.58175,1.58355,1.58085,1.58355,1923100000.0
2009-02-24 17:20:00,1.58345,1.5836,1.58165,1.5834,1706400000.0
2009-02-24 17:25:00,1.58315,1.58445,1.5821,1.58285,1872200000.0
2009-02-24 17:30:00,1.58285,1.58285,1.58005,1.58025,1957800000.0
2009-02-24 17:35:00,1.58035,1.5818,1.58025,1.5809,1696200000.0
2009-02-24 17:40:00,1.58075,1.5819,1.5799,1.5801,1487000000.0
2009-02-24 17:45:00,1.58,1.58295,1.58,1.58245,1770600000.0
2009-02-24 17:50:00,1.58245,1.58465,1.58205,1.58435,1252500000.0
2009-02-24 17:55:00,1.58445,1.5887,1.58285,1.58835,1987000000.0
2009-02-24 18:00:00,1.5882,1.58865,1.5851,1.58615,1722400000.0
2009-02-24 18:05:00,1.58615,1.58655,1.58475,1.58585,1500000000.0
2009-02-24 18:10:00,1.58595,1.587,1.58405,1.585,1610600000.0
2009-02-24 18:15:00,1.58525,1.5862,1.58495,1.58575,1212800000.0
2009-02-24 18:20:00,1.58585,1.5881,1.5856,1.5881,1636200000.0
2009-02-24 18:25:00,1.5881,1.59015,1.58795,1.5886,1800200000.0
2009-02-24 18:30:00,1.5886,1.58915,1.5872,1.5877,1526200000.0
2009-02-24 18:35:00,1.58775,1.58865,1.5871,1.58775,1427600000.0
2009-02-24 18:40:00,1.58785,1.5887,1.58745,1.5885,1220800000.0
2009-02-24 18:45:00,1.5885,1.5885,1.58685,1.58685,1652600000.0
2009-02-24 18:50:00,1.58685,1.58895,1.58685,1.5887,1632200000.0
2009-02-24 18:55:00,1.58885,1.58885,1.58745,1.58845,1643400000.0
2009-02-24 19:00:00,1.58845,1.59025,1.58815,1.58975,1268200000.0
2009-02-24 19:05:00,1.58975,1.5911,1.5895,1.59095,1120800000.0
2009-02-24 19:10:00,1.5906,1.5907,1.58965,1.58995,915400000.0
2009-02-24 19:15:00,1.5901,1.59205,1.5897,1.59205,968500000.0
2009-02-24 19:20:00,1.59205,1.59235,1.5907,1.5911,883200000.0
2009-02-24 19:25:00,1.59135,1.592,1.5909,1.5916,554700000.0
2009-02-24 19:30:00,1.59155,1.59215,1.59095,1.5919,863600000.0
2009-02-24 19:35:00,1.59185,1.59295,1.59135,1.5924,1104600000.0
2009-02-24 19:40:00,1.5923,1.5949,1.59225,1.5944,1103600000.0
2009-02-24 19:45:00,1.5942,1.5948,1.59345,1.5941,913200000.0
2009-02-24 19:50:00,1.594,1.59445,1.59305,1.5938,1082600000.0
2009-02-24 19:55:00,1.59375,1.5942,1.59285,1.59355,891800000.0
2009-02-24 20:00:00,1.5937,1.59615,1.59345,1.59485,1332200000.0
2009-02-24 20:05:00,1.59485,1.5951,1.59285,1.5933,1158800000.0
2009-02-24 20:10:00,1.5932,1.5943,1.59295,1.59415,1020800000.0
2009-02-24 20:15:00,1.59415,1.59505,1.5941,1.59475,492000000.0
2009-02-24 20:20:00,1.5949,1.59525,1.59385,1.59465,1111000000.0
2009-02-24 20:25:00,1.5946,1.59505,1.5931,1.59435,1240000000.0
2009-02-24 20:30:00,1.59425,1.5949,1.59355,1.5943,1606200000.0
2009-02-24 20:35:00,1.5943,1.5973,1.59365,1.5965,1223200000.0
2009-02-24 20:40:00,1.5966,1.59725,1.59475,1.59545,1432900000.0
2009-02-24 20:45:00,1.59545,1.59615,1.59365,1.5941,1445000000.0
2009-02-24 20:50:00,1.59415,1.59515,1.59205,1.595,1564000000.0
2009-02-24 20:55:00,1.595,1.59745,1.59495,1.59725,1306400000.0
2009-02-24 21:00:00,1.5973,1.5987,1.59635,1.59865,1304600000.0
2009-02-24 21:05:00,1.59855,1.59915,1.5974,1.5976,1260300000.0
2009-02-24 21:10:00,1.5977,1.5986,1.5971,1.5986,1215800000.0
2009-02-24 21:15:00,1.5985,1.5987,1.5968,1.5978,1641200000.0
2009-02-24 21:20:00,1.5978,1.59865,1.59725,1.59845,979400000.0
2009-02-24 21:25:00,1.59845,1.59845,1.59645,1.5973,803600000.0
2009-02-24 21:30:00,1.5972,1.59725,1.5954,1.5961,1586600000.0
2009-02-24 21:35:00,1.5961,1.5974,1.5957,1.59665,1044200000.0
2009-02-24 21:40:00,1.5967,1.59705,1.5954,1.596,1599200000.0
2009-02-24 21:45:00,1.596,1.59685,1.5954,1.59595,1206200000.0
2009-02-24 21:50:00,1.59595,1.59665,1.5953,1.59655,972000000.0
2009-02-24 21:55:00,1.59655,1.59705,1.59525,1.5955,1149200000.0
2009-02-24 22:00:00,1.59545,1.5961,1.5936,1.595,1025200000.0
2009-02-24 22:05:00,1.59505,1.59505,1.5928,1.59335,1184400000.0
2009-02-24 22:10:00,1.59325,1.5937,1.5929,1.593,995800000.0
2009-02-24 22:15:00,1.593,1.5935,1.59245,1.5935,706800000.0
2009-02-24 22:20:00,1.59365,1.5937,1.59285,1.5935,784800000.0
2009-02-24 22:25:00,1.59345,1.5935,1.59205,1.593,690700000.0
2009-02-24 22:30:00,1.59275,1.59325,1.5923,1.59275,720800000.0
2009-02-24 22:35:00,1.59275,1.5955,1.59275,1.59535,978600000.0
2009-02-24 22:40:00,1.59535,1.59575,1.59475,1.59515,900400000.0
2009-02-24 22:45:00,1.59515,1.5964,1.59505,1.5959,1234600000.0
2009-02-24 22:50:00,1.5959,1.59645,1.5951,1.59575,707000000.0
2009-02-24 22:55:00,1.59575,1.59855,1.59575,1.59675,917000000.0
2009-02-24 23:00:00,1.59675,1.5972,1.59655,1.59665,497400000.0
2009-02-24 23:05:00,1.59675,1.59715,1.5947,1.59485,490200000.0
2009-02-24 23:10:00,1.5947,1.5961,1.59465,1.59485,627200000.0
2009-02-24 23:15:00,1.59485,1.5956,1.59485,1.59525,469200000.0
2009-02-24 23:20:00,1.59515,1.59565,1.59375,1.5943,577000000.0
2009-02-24 23:25:00,1.59455,1.5954,1.59455,1.59455,218600000.0
2009-02-24 23:30:00,1.59465,1.59465,1.5933,1.59355,372800000.0
2009-02-24 23:35:00,1.5937,1.5944,1.5934,1.59435,473000000.0
2009-02-24 23:40:00,1.5943,1.59495,1.59425,1.59445,308600000.0
2009-02-24 23:45:00,1.59465,1.5952,1.5943,1.5952,371600000.0
2009-02-24 23:50:00,1.59515,1.5963,1.5951,1.59585,349900000.0
2009-02-24 23:55:00,1.59575,1.59585,1.59515,1.5956,405000000.0
2009-02-25 00:00:00,1.5955,1.59765,1.5946,1.59625,248800000.0
2009-02-25 00:05:00,1.59625,1.5968,1.59555,1.59645,208400000.0
2009-02-25 00:10:00,1.59645,1.5969,1.5955,1.59595,233800000.0
2009-02-25 00:15:00,1.59605,1.59745,1.59555,1.59695,256000000.0
2009-02-25 00:20:00,1.59695,1.59715,1.59605,1.59695,221600000.0
2009-02-25 00:25:00,1.59685,1.5982,1.5964,1.59685,244600000.0
2009-02-25 00:30:00,1.5968,1.5976,1.59505,1.5961,200000000.0
2009-02-25 00:35:00,1.59575,1.5967,1.59555,1.5959,112000000.0
2009-02-25 00:40:00,1.5959,1.59705,1.59585,1.59665,91800000.0
2009-02-25 00:45:00,1.5966,1.5966,1.5958,1.5958,73000000.0
2009-02-25 00:50:00,1.59565,1.5972,1.59565,1.59715,165400000.0
2009-02-25 00:55:00,1.5971,1.5981,1.59705,1.59755,208600000.0
2009-02-25 01:00:00,1.5976,1.5976,1.59705,1.59705,103600000.0
2009-02-25 01:05:00,1.59705,1.5972,1.5964,1.59715,269800000.0
2009-02-25 01:10:00,1.59715,1.5974,1.5964,1.59715,230800000.0
2009-02-25 01:15:00,1.59715,1.5974,1.59705,1.5971,139800000.0
2009-02-25 01:20:00,1.5971,1.59755,1.59635,1.5971,248800000.0
2009-02-25 01:25:00,1.59725,1.5975,1.59655,1.59665,351600000.0
2009-02-25 01:30:00,1.5967,1.5971,1.59635,1.59695,306000000.0
2009-02-25 01:35:00,1.5968,1.597,1.59605,1.59625,187200000.0
2009-02-25 01:40:00,1.5963,1.5963,1.59535,1.59535,354800000.0
2009-02-25 01:45:00,1.59545,1.59585,1.5952,1.5956,252000000.0
2009-02-25 01:50:00,1.5957,1.5959,1.59545,1.5959,206000000.0
2009-02-25 01:55:00,1.59575,1.59645,1.59555,1.5962,350400000.0
2009-02-25 02:00:00,1.59645,1.5966,1.5951,1.59525,656000000.0
2009-02-25 02:05:00,1.5954,1.5969,1.59535,1.5963,334400000.0
2009-02-25 02:10:00,1.5963,1.5966,1.5951,1.59555,591400000.0
2009-02-25 02:15:00,1.59555,1.5959,1.5954,1.59565,320400000.0
2009-02-25 02:20:00,1.5956,1.5961,1.59485,1.59495,172200000.0
2009-02-25 02:25:00,1.5952,1.59605,1.5952,1.59585,174600000.0
2009-02-25 02:30:00,1.5959,1.59705,1.5959,1.5963,320800000.0
2009-02-25 02:35:00,1.59635,1.59705,1.59605,1.59635,435800000.0
2009-02-25 02:40:00,1.59635,1.5968,1.59635,1.5965,187200000.0
2009-02-25 02:45:00,1.59645,1.59735,1.59645,1.59725,274600000.0
2009-02-25 02:50:00,1.5975,1.59875,1.597,1.59785,1168400000.0
2009-02-25 02:55:00,1.5978,1.5988,1.596,1.59635,1710200000.0
2009-02-25 03:00:00,1.59635,1.5966,1.59515,1.5962,1179600000.0
2009-02-25 03:05:00,1.59635,1.5965,1.59525,1.5963,730600000.0
2009-02-25 03:10:00,1.59625,1.59685,1.59605,1.59625,1012200000.0
2009-02-25 03:15:00,1.596,1.59715,1.59585,1.59655,825200000.0
2009-02-25 03:20:00,1.5965,1.59735,1.5961,1.59705,1015200000.0
2009-02-25 03:25:00,1.59695,1.597,1.59645,1.5967,1001600000.0
2009-02-25 03:30:00,1.59675,1.59845,1.5967,1.5983,580200000.0
2009-02-25 03:35:00,1.5983,1.59855,1.5976,1.59765,1155400000.0
2009-02-25 03:40:00,1.5977,1.599,1.59745,1.59845,436600000.0
2009-02-25 03:45:00,1.59845,1.59875,1.59745,1.5977,509200000.0
2009-02-25 03:50:00,1.59775,1.59905,1.5975,1.59795,526400000.0
2009-02-25 03:55:00,1.59795,1.59825,1.5977,1.59785,158400000.0
2009-02-25 04:00:00,1.59775,1.59825,1.59745,1.59785,471200000.0
2009-02-25 04:05:00,1.59775,1.59855,1.59775,1.5982,716400000.0
2009-02-25 04:10:00,1.59815,1.5982,1.59785,1.598,514800000.0
2009-02-25 04:15:00,1.59795,1.59815,1.59775,1.59775,382600000.0
2009-02-25 04:20:00,1.59775,1.59865,1.5972,1.59855,547600000.0
2009-02-25 04:25:00,1.5985,1.5989,1.5979,1.59795,378000000.0
2009-02-25 04:30:00,1.59795,1.5983,1.5977,1.598,198000000.0
2009-02-25 04:35:00,1.59795,1.59805,1.59715,1.59745,350200000.0
2009-02-25 04:40:00,1.59745,1.5983,1.5972,1.59755,293200000.0
2009-02-25 04:45:00,1.5975,1.598,1.59725,1.59745,316600000.0
2009-02-25 04:50:00,1.59745,1.5991,1.5972,1.5978,478800000.0
2009-02-25 04:55:00,1.59785,1.59875,1.59645,1.5974,678600000.0
2009-02-25 05:00:00,1.59735,1.5976,1.5969,1.59725,473400000.0
2009-02-25 05:05:00,1.59725,1.59775,1.5968,1.5968,437400000.0
2009-02-25 05:10:00,1.59685,1.59685,1.59525,1.5959,361200000.0
2009-02-25 05:15:00,1.59595,1.5993,1.59575,1.59855,514400000.0
2009-02-25 05:20:00,1.59855,1.59975,1.59755,1.5977,296800000.0
2009-02-25 05:25:00,1.59765,1.59985,1.5976,1.59945,349000000.0
2009-02-25 05:30:00,1.5996,1.6044,1.5982,1.59985,584000000.0
2009-02-25 05:35:00,1.60005,1.60215,1.5999,1.601,387000000.0
2009-02-25 05:40:00,1.60095,1.60095,1.5996,1.60065,281400000.0
2009-02-25 05:45:00,1.60055,1.60115,1.5997,1.6001,746600000.0
2009-02-25 05:50:00,1.6001,1.6007,1.59925,1.6,573800000.0
2009-02-25 05:55:00,1.60005,1.60055,1.5972,1.5974,729800000.0
2009-02-25 06:00:00,1.5974,1.5979,1.59625,1.59635,805800000.0
2009-02-25 06:05:00,1.5964,1.5965,1.5951,1.5961,774400000.0
2009-02-25 06:10:00,1.5961,1.5986,1.59475,1.59855,600400000.0
2009-02-25 06:15:00,1.59855,1.59975,1.5976,1.59955,568800000.0
2009-02-25 06:20:00,1.59845,1.59955,1.59815,1.59935,364400000.0
2009-02-25 06:25:00,1.59935,1.59955,1.59855,1.59895,486800000.0
2009-02-25 06:30:00,1.59905,1.5995,1.59845,1.5985,378800000.0
2009-02-25 06:35:00,1.5986,1.5997,1.5974,1.59755,388600000.0
2009-02-25 06:40:00,1.5975,1.5976,1.59375,1.59445,577800000.0
2009-02-25 06:45:00,1.59555,1.5965,1.59345,1.59345,884900000.0
2009-02-25 06:50:00,1.5935,1.5966,1.59285,1.5961,931200000.0
2009-02-25 06:55:00,1.5961,1.5982,1.5961,1.5981,633400000.0
2009-02-25 07:00:00,1.5981,1.59995,1.5971,1.5991,956600000.0
2009-02-25 07:05:00,1.5992,1.6024,1.5984,1.5984,638400000.0
2009-02-25 07:10:00,1.59855,1.6006,1.59855,1.59985,584400000.0
2009-02-25 07:15:00,1.5998,1.5998,1.59815,1.59835,298800000.0
2009-02-25 07:20:00,1.59835,1.59845,1.5966,1.59755,450000000.0
2009-02-25 07:25:00,1.5976,1.59945,1.5975,1.59805,498000000.0
2009-02-25 07:30:00,1.59815,1.59815,1.5976,1.59785,274400000.0
2009-02-25 07:35:00,1.59785,1.59875,1.59755,1.5981,379400000.0
2009-02-25 07:40:00,1.598,1.5991,1.59795,1.59855,462600000.0
2009-02-25 07:45:00,1.5986,1.5993,1.59775,1.598,581000000.0
2009-02-25 07:50:00,1.598,1.59895,1.59775,1.5984,629000000.0
2009-02-25 07:55:00,1.5984,1.5987,1.5975,1.5983,373600000.0
2009-02-25 08:00:00,1.59835,1.60025,1.59835,1.59935,332200000.0
2009-02-25 08:05:00,1.59935,1.5998,1.59865,1.59925,401200000.0
2009-02-25 08:10:00,1.59925,1.59925,1.59735,1.59785,393800000.0
2009-02-25 08:15:00,1.59785,1.59885,1.5977,1.59865,515000000.0
2009-02-25 08:20:00,1.59865,1.5989,1.59825,1.59835,536800000.0
2009-02-25 08:25:00,1.5985,1.59945,1.598,1.59875,673000000.0
2009-02-25 08:30:00,1.5989,1.60035,1.59885,1.5996,509600000.0
2009-02-25 08:35:00,1.5996,1.6,1.59905,1.59975,369200000.0
2009-02-25 08:40:00,1.59985,1.59985,1.59775,1.59855,532800000.0
2009-02-25 08:45:00,1.5985,1.59895,1.5977,1.59845,379000000.0
2009-02-25 08:50:00,1.5986,1.59895,1.59745,1.5989,514400000.0
2009-02-25 08:55:00,1.59895,1.59945,1.5981,1.59935,545200000.0
2009-02-25 09:00:00,1.59925,1.60115,1.59895,1.60085,679000000.0
2009-02-25 09:05:00,1.60085,1.60115,1.59955,1.6003,439000000.0
2009-02-25 09:10:00,1.6003,1.60145,1.59945,1.59965,722800000.0
2009-02-25 09:15:00,1.59965,1.6026,1.59965,1.60165,819000000.0
2009-02-25 09:20:00,1.6016,1.60235,1.6007,1.6019,970800000.0
2009-02-25 09:25:00,1.60205,1.60335,1.60135,1.6032,1185000000.0
2009-02-25 09:30:00,1.60325,1.6035,1.6014,1.60215,1584400000.0
2009-02-25 09:35:00,1.60215,1.60215,1.59985,1.60105,1119800000.0
2009-02-25 09:40:00,1.6011,1.6011,1.59735,1.5996,1532400000.0
2009-02-25 09:45:00,1.59975,1.60115,1.59905,1.60095,2058400000.0
2009-02-25 09:50:00,1.60095,1.6028,1.5996,1.60025,1463800000.0
2009-02-25 09:55:00,1.6002,1.602,1.59855,1.59955,1607600000.0
2009-02-25 10:00:00,1.59955,1.60245,1.59945,1.60135,1161600000.0
2009-02-25 10:05:00,1.60135,1.6034,1.59995,1.6028,1241800000.0
2009-02-25 10:10:00,1.6028,1.60325,1.60165,1.6029,1687800000.0
2009-02-25 10:15:00,1.60305,1.6031,1.60055,1.60185,1642400000.0
2009-02-25 10:20:00,1.60185,1.60385,1.60085,1.60155,973200000.0
2009-02-25 10:25:00,1.6017,1.60315,1.6014,1.60275,928200000.0
2009-02-25 10:30:00,1.60275,1.6032,1.60155,1.6016,769400000.0
2009-02-25 10:35:00,1.6016,1.60215,1.60035,1.6016,1361800000.0
2009-02-25 10:40:00,1.6016,1.60205,1.59745,1.60015,1360000000.0
2009-02-25 10:45:00,1.6001,1.60015,1.59825,1.59925,729000000.0
2009-02-25 10:50:00,1.5992,1.59965,1.5986,1.59935,689400000.0
2009-02-25 10:55:00,1.5994,1.5994,1.5969,1.59885,897800000.0
2009-02-25 11:00:00,1.59885,1.59885,1.59655,1.5973,1112400000.0
2009-02-25 11:05:00,1.59725,1.59955,1.5965,1.59915,1075400000.0
2009-02-25 11:10:00,1.59915,1.59995,1.5982,1.599,796400000.0
2009-02-25 11:15:00,1.599,1.60075,1.599,1.60005,1389600000.0
2009-02-25 11:20:00,1.6003,1.60055,1.5991,1.59925,681000000.0
2009-02-25 11:25:00,1.59925,1.60035,1.5989,1.6001,760800000.0
2009-02-25 11:30:00,1.60015,1.60025,1.59555,1.59635,1034800000.0
2009-02-25 11:35:00,1.59645,1.59895,1.59635,1.59845,797800000.0
2009-02-25 11:40:00,1.59845,1.59905,1.59495,1.5959,1353000000.0
2009-02-25 11:45:00,1.59595,1.59665,1.5951,1.5964,815600000.0
2009-02-25 11:50:00,1.59635,1.59665,1.59365,1.5948,1369600000.0
2009-02-25 11:55:00,1.59475,1.59505,1.5929,1.59335,1258800000.0
2009-02-25 12:00:00,1.5934,1.5953,1.5931,1.5952,1272400000.0
2009-02-25 12:05:00,1.5952,1.5956,1.59445,1.59445,821200000.0
2009-02-25 12:10:00,1.59445,1.59485,1.5905,1.5911,1359600000.0
2009-02-25 12:15:00,1.59145,1.5954,1.5906,1.5953,739200000.0
2009-02-25 12:20:00,1.59515,1.59525,1.5921,1.59325,743400000.0
2009-02-25 12:25:00,1.59325,1.59405,1.5924,1.5938,928600000.0
2009-02-25 12:30:00,1.5938,1.5959,1.59375,1.59585,988600000.0
2009-02-25 12:35:00,1.59575,1.59655,1.5948,1.5963,1167400000.0
2009-02-25 12:40:00,1.59635,1.59685,1.5958,1.5961,745800000.0
2009-02-25 12:45:00,1.5961,1.59705,1.593,1.5952,814800000.0
2009-02-25 12:50:00,1.5953,1.5959,1.5933,1.59415,1126800000.0
2009-02-25 12:55:00,1.5941,1.5951,1.59375,1.5949,993200000.0
2009-02-25 13:00:00,1.59475,1.59715,1.594,1.596,1374600000.0
2009-02-25 13:05:00,1.59605,1.59645,1.59305,1.5943,1017000000.0
2009-02-25 13:10:00,1.5942,1.59435,1.59215,1.59215,830200000.0
2009-02-25 13:15:00,1.59215,1.5961,1.59215,1.595,1109200000.0
2009-02-25 13:20:00,1.595,1.59615,1.5944,1.59575,614200000.0
2009-02-25 13:25:00,1.5958,1.59585,1.59435,1.59445,1060600000.0
2009-02-25 13:30:00,1.5945,1.59765,1.5945,1.5967,1261800000.0
2009-02-25 13:35:00,1.5967,1.59765,1.5962,1.5966,1037600000.0
2009-02-25 13:40:00,1.5966,1.59765,1.59585,1.59715,772800000.0
2009-02-25 13:45:00,1.59705,1.5973,1.5934,1.5948,1673000000.0
2009-02-25 13:50:00,1.59495,1.59545,1.5925,1.59355,1371000000.0
2009-02-25 13:55:00,1.59355,1.5942,1.59085,1.5922,1345200000.0
2009-02-25 14:00:00,1.5922,1.5931,1.5914,1.59245,1200400000.0
2009-02-25 14:05:00,1.59255,1.5932,1.5918,1.5922,902000000.0
2009-02-25 14:10:00,1.59215,1.59295,1.59115,1.5922,714200000.0
2009-02-25 14:15:00,1.59225,1.59315,1.59165,1.59245,942400000.0
2009-02-25 14:20:00,1.59285,1.59295,1.59135,1.59245,1059200000.0
2009-02-25 14:25:00,1.59245,1.5931,1.59065,1.59065,874200000.0
2009-02-25 14:30:00,1.5907,1.59285,1.59055,1.59185,1200600000.0
2009-02-25 14:35:00,1.59185,1.59205,1.59095,1.5915,1164400000.0
2009-02-25 14:40:00,1.59155,1.5922,1.59115,1.59135,1147600000.0
2009-02-25 14:45:00,1.5914,1.5927,1.59135,1.59235,950000000.0
2009-02-25 14:50:00,1.59235,1.59235,1.5909,1.59165,960000000.0
2009-02-25 14:55:00,1.59175,1.5924,1.5907,1.59085,1231600000.0
2009-02-25 15:00:00,1.59085,1.5928,1.5903,1.5928,1221400000.0
2009-02-25 15:05:00,1.5929,1.5931,1.59215,1.5925,871200000.0
2009-02-25 15:10:00,1.59265,1.5952,1.59245,1.59465,1172200000.0
2009-02-25 15:15:00,1.5947,1.5947,1.59275,1.59395,1180200000.0
2009-02-25 15:20:00,1.594,1.5966,1.59365,1.5959,1517800000.0
2009-02-25 15:25:00,1.59595,1.5963,1.5946,1.5952,1308299999.0
2009-02-25 15:30:00,1.59535,1.5963,1.5949,1.59585,1911600000.0
2009-02-25 15:35:00,1.5959,1.5959,1.59475,1.5949,1365200000.0
2009-02-25 15:40:00,1.59485,1.59585,1.59465,1.5954,1265800000.0
2009-02-25 15:45:00,1.5954,1.59575,1.59465,1.5951,1181000000.0
2009-02-25 15:50:00,1.595,1.59615,1.5945,1.59515,1450200000.0
2009-02-25 15:55:00,1.5951,1.5959,1.59425,1.595,973400000.0
2009-02-25 16:00:00,1.595,1.59595,1.59365,1.5956,1102000000.0
2009-02-25 16:05:00,1.5957,1.5958,1.5937,1.595,1188800000.0
2009-02-25 16:10:00,1.595,1.59515,1.5932,1.5941,1419800000.0
2009-02-25 16:15:00,1.59405,1.59435,1.59235,1.59275,1664000000.0
2009-02-25 16:20:00,1.5929,1.5939,1.5924,1.5924,1602800000.0
2009-02-25 16:25:00,1.59245,1.5938,1.59245,1.59355,1313400000.0
2009-02-25 16:30:00,1.5935,1.59515,1.5926,1.5944,1455000000.0
2009-02-25 16:35:00,1.59445,1.5952,1.59375,1.59375,1707400000.0
2009-02-25 16:40:00,1.59385,1.5955,1.59345,1.59465,1506800000.0
2009-02-25 16:45:00,1.5945,1.5966,1.5939,1.59635,1454000000.0
2009-02-25 16:50:00,1.5964,1.59825,1.5964,1.59785,1462600000.0
2009-02-25 16:55:00,1.59785,1.5991,1.59765,1.5986,1884000000.0
2009-02-25 17:00:00,1.59855,1.6005,1.59785,1.5996,1860200000.0
2009-02-25 17:05:00,1.5995,1.60135,1.59895,1.59945,1939800000.0
2009-02-25 17:10:00,1.5996,1.5996,1.59775,1.5983,1474200000.0
2009-02-25 17:15:00,1.59825,1.6009,1.59825,1.6008,1986800000.0
2009-02-25 17:20:00,1.60075,1.6025,1.5992,1.60065,1802800000.0
2009-02-25 17:25:00,1.6009,1.601,1.5987,1.6001,1916400000.0
2009-02-25 17:30:00,1.6,1.6001,1.5976,1.59785,1857400000.0
2009-02-25 17:35:00,1.5978,1.5988,1.5969,1.5976,1998200000.0
2009-02-25 17:40:00,1.59765,1.59805,1.5961,1.59645,1675400000.0
2009-02-25 17:45:00,1.5965,1.602,1.59595,1.60055,1807500000.0
2009-02-25 17:50:00,1.60055,1.60265,1.5998,1.59995,1911800000.0
2009-02-25 17:55:00,1.59995,1.6008,1.5989,1.5992,1760800000.0
2009-02-25 18:00:00,1.59905,1.60045,1.59855,1.59985,1880000000.0
2009-02-25 18:05:00,1.60005,1.6005,1.59755,1.59985,1691600000.0
2009-02-25 18:10:00,1.59985,1.6014,1.59915,1.60115,1720000000.0
2009-02-25 18:15:00,1.6012,1.6045,1.60085,1.6041,1825200000.0
2009-02-25 18:20:00,1.60405,1.6042,1.60105,1.6033,1812000000.0
2009-02-25 18:25:00,1.60315,1.6033,1.60115,1.6014,1778000000.0
2009-02-25 18:30:00,1.60145,1.60175,1.60025,1.6015,1812600000.0
2009-02-25 18:35:00,1.6015,1.60155,1.5997,1.6001,1695600000.0
2009-02-25 18:40:00,1.6002,1.60145,1.59965,1.60095,1524600000.0
2009-02-25 18:45:00,1.60095,1.6015,1.59925,1.5994,1357800000.0
2009-02-25 18:50:00,1.59955,1.6018,1.5995,1.6007,1542200000.0
2009-02-25 18:55:00,1.6006,1.6006,1.5983,1.5987,1476000000.0
2009-02-25 19:00:00,1.59865,1.59875,1.59775,1.5985,1054200000.0
2009-02-25 19:05:00,1.59845,1.59925,1.59775,1.59925,905400000.0
2009-02-25 19:10:00,1.59935,1.59985,1.598,1.5994,1445200000.0
2009-02-25 19:15:00,1.5994,1.60065,1.5981,1.59845,1233800000.0
2009-02-25 19:20:00,1.5986,1.5988,1.59695,1.5972,1215600000.0
2009-02-25 19:25:00,1.5972,1.59925,1.5969,1.599,1238200000.0
2009-02-25 19:30:00,1.599,1.6004,1.59835,1.59845,1338400000.0
2009-02-25 19:35:00,1.5984,1.5988,1.59755,1.59755,1267800000.0
2009-02-25 19:40:00,1.5975,1.5984,1.5965,1.5983,1248200000.0
2009-02-25 19:45:00,1.5983,1.6003,1.5979,1.59985,1206000000.0
2009-02-25 19:50:00,1.5997,1.60015,1.5986,1.5989,1071400000.0
2009-02-25 19:55:00,1.5988,1.60045,1.5984,1.59965,1101400000.0
2009-02-25 20:00:00,1.59965,1.60045,1.5989,1.59915,1153800000.0
2009-02-25 20:05:00,1.5991,1.59935,1.5976,1.5983,994600000.0
2009-02-25 20:10:00,1.5983,1.599,1.5975,1.5984,876800000.0
2009-02-25 20:15:00,1.59835,1.59835,1.59705,1.59795,762400000.0
2009-02-25 20:20:00,1.59785,1.59805,1.59675,1.59805,746200000.0
2009-02-25 20:25:00,1.598,1.59895,1.5972,1.5972,853600000.0
2009-02-25 20:30:00,1.59725,1.59895,1.59665,1.5982,1429200000.0
2009-02-25 20:35:00,1.5983,1.5986,1.5972,1.5978,1135800000.0
2009-02-25 20:40:00,1.5979,1.5984,1.5974,1.59795,1096200000.0
2009-02-25 20:45:00,1.59785,1.5988,1.5975,1.5978,1371800000.0
2009-02-25 20:50:00,1.59795,1.59875,1.5967,1.59705,1639000000.0
2009-02-25 20:55:00,1.597,1.5978,1.5962,1.59685,1444400000.0
2009-02-25 21:00:00,1.59685,1.5985,1.59625,1.5969,1407300000.0
2009-02-25 21:05:00,1.59715,1.59795,1.59545,1.5968,1396400000.0
2009-02-25 21:10:00,1.5969,1.5969,1.59485,1.5959,1493400000.0
2009-02-25 21:15:00,1.59595,1.5962,1.59485,1.59535,1439200000.0
2009-02-25 21:20:00,1.59525,1.5973,1.59515,1.5966,1253200000.0
2009-02-25 21:25:00,1.5965,1.5974,1.5954,1.59725,1388400000.0
2009-02-25 21:30:00,1.5972,1.5974,1.59415,1.595,1639800000.0
2009-02-25 21:35:00,1.59505,1.59565,1.59335,1.59375,1725200000.0
2009-02-25 21:40:00,1.5939,1.59395,1.59255,1.59335,1398400000.0
2009-02-25 21:45:00,1.5933,1.59385,1.59065,1.5914,1335400000.0
2009-02-25 21:50:00,1.59135,1.59205,1.59065,1.591,1330200000.0
2009-02-25 21:55:00,1.59095,1.5918,1.59065,1.59175,1222600000.0
2009-02-25 22:00:00,1.59175,1.5932,1.5916,1.59315,1072000000.0
2009-02-25 22:05:00,1.5932,1.59375,1.59285,1.5936,1231800000.0
2009-02-25 22:10:00,1.5936,1.59485,1.59305,1.59425,1342600000.0
2009-02-25 22:15:00,1.59425,1.59505,1.59355,1.5943,1375600000.0
2009-02-25 22:20:00,1.59445,1.5957,1.59405,1.5952,981600000.0
2009-02-25 22:25:00,1.5952,1.5955,1.5944,1.5948,821400000.0
2009-02-25 22:30:00,1.59475,1.59495,1.59405,1.59435,1071200000.0
2009-02-25 22:35:00,1.59445,1.59515,1.5943,1.595,999000000.0
2009-02-25 22:40:00,1.59505,1.59635,1.59485,1.59485,914200000.0
2009-02-25 22:45:00,1.59485,1.59555,1.59425,1.59465,962000000.0
2009-02-25 22:50:00,1.59455,1.5955,1.5944,1.59495,1060800000.0
2009-02-25 22:55:00,1.595,1.5969,1.593,1.59485,1140600000.0
2009-02-25 23:00:00,1.59465,1.5955,1.593,1.59475,707800000.0
2009-02-25 23:05:00,1.59475,1.5959,1.5938,1.5954,863400000.0
2009-02-25 23:10:00,1.5954,1.59605,1.59375,1.59545,685400000.0
2009-02-25 23:15:00,1.5955,1.59715,1.5949,1.59695,492200000.0
2009-02-25 23:20:00,1.5968,1.5973,1.59635,1.59635,372000000.0
2009-02-25 23:25:00,1.59635,1.59755,1.59585,1.5975,325800000.0
2009-02-25 23:30:00,1.59745,1.59835,1.59725,1.5973,464400000.0
2009-02-25 23:35:00,1.5977,1.59875,1.59725,1.59865,461000000.0
2009-02-25 23:40:00,1.59885,1.5991,1.5975,1.5982,510200000.0
2009-02-25 23:45:00,1.59835,1.5989,1.5977,1.59835,463600000.0
2009-02-25 23:50:00,1.5985,1.59965,1.5983,1.59945,385600000.0
2009-02-25 23:55:00,1.5996,1.6,1.59885,1.5993,260100000.0
2009-02-26 00:00:00,1.5993,1.59945,1.5975,1.59825,244200000.0
2009-02-26 00:05:00,1.59825,1.59925,1.59785,1.5987,289200000.0
2009-02-26 00:10:00,1.5987,1.5994,1.59765,1.5982,370800000.0
2009-02-26 00:15:00,1.5982,1.59895,1.59815,1.5987,209400000.0
2009-02-26 00:20:00,1.59885,1.5989,1.59765,1.59775,271200000.0
2009-02-26 00:25:00,1.59785,1.598,1.5974,1.59745,231600000.0
2009-02-26 00:30:00,1.5975,1.59775,1.5968,1.59695,222200000.0
2009-02-26 00:35:00,1.597,1.59725,1.59595,1.5964,84800000.0
2009-02-26 00:40:00,1.59605,1.59645,1.59605,1.5961,50600000.0
2009-02-26 00:45:00,1.59625,1.5971,1.5959,1.5959,132800000.0
2009-02-26 00:50:00,1.59605,1.59725,1.596,1.59615,110000000.0
2009-02-26 00:55:00,1.59615,1.597,1.59615,1.5969,262000000.0
2009-02-26 01:00:00,1.59705,1.59725,1.5965,1.597,205600000.0
2009-02-26 01:05:00,1.59715,1.5976,1.5971,1.59725,248800000.0
2009-02-26 01:10:00,1.59802,1.59802,1.5956,1.5962,525600000.0
2009-02-26 01:15:00,1.59615,1.59655,1.59575,1.59645,168200000.0
2009-02-26 01:20:00,1.59645,1.59735,1.59645,1.5972,190000000.0
2009-02-26 01:25:00,1.5972,1.5978,1.5972,1.5978,169200000.0
2009-02-26 01:30:00,1.5978,1.5983,1.597,1.5975,271800000.0
2009-02-26 01:35:00,1.5976,1.5985,1.59735,1.5981,218800000.0
2009-02-26 01:40:00,1.59795,1.5982,1.59695,1.597,125000000.0
2009-02-26 01:45:00,1.597,1.5971,1.5961,1.59695,373200000.0
2009-02-26 01:50:00,1.597,1.59705,1.5968,1.59695,112000000.0
2009-02-26 01:55:00,1.597,1.597,1.5957,1.59575,162800000.0
2009-02-26 02:00:00,1.5958,1.5988,1.59555,1.59825,490100000.0
2009-02-26 02:05:00,1.59845,1.59955,1.59745,1.59775,260400000.0
2009-02-26 02:10:00,1.59775,1.5989,1.5971,1.59845,301000000.0
2009-02-26 02:15:00,1.5984,1.59955,1.59795,1.59815,301200000.0
2009-02-26 02:20:00,1.5981,1.5981,1.59665,1.59755,410400000.0
2009-02-26 02:25:00,1.5976,1.5983,1.59725,1.59775,257200000.0
2009-02-26 02:30:00,1.5978,1.59875,1.5975,1.59855,619800000.0
2009-02-26 02:35:00,1.5983,1.5996,1.59825,1.5986,896600000.0
2009-02-26 02:40:00,1.59865,1.5998,1.5982,1.59885,660200000.0
2009-02-26 02:45:00,1.5988,1.59955,1.59865,1.59865,513200000.0
2009-02-26 02:50:00,1.59865,1.5991,1.59775,1.5983,663600000.0
2009-02-26 02:55:00,1.5984,1.5989,1.5977,1.59795,542400000.0
2009-02-26 03:00:00,1.59795,1.5989,1.59795,1.5981,436800000.0
2009-02-26 03:05:00,1.59815,1.5986,1.5975,1.59855,274400000.0
2009-02-26 03:10:00,1.5986,1.59945,1.59815,1.599,402200000.0
2009-02-26 03:15:00,1.59905,1.59955,1.59785,1.59835,704400000.0
2009-02-26 03:20:00,1.5983,1.5987,1.5979,1.59805,460600000.0
2009-02-26 03:25:00,1.59815,1.5988,1.59815,1.5985,147200000.0
2009-02-26 03:30:00,1.59845,1.5986,1.5975,1.5975,451000000.0
2009-02-26 03:35:00,1.59745,1.5982,1.59695,1.5982,403200000.0
2009-02-26 03:40:00,1.5981,1.5982,1.5975,1.59815,282000000.0
2009-02-26 03:45:00,1.59825,1.59895,1.59785,1.59855,384400000.0
2009-02-26 03:50:00,1.59865,1.59905,1.59825,1.59825,374000000.0
2009-02-26 03:55:00,1.5983,1.5985,1.59785,1.59835,364400000.0
2009-02-26 04:00:00,1.5983,1.5983,1.5972,1.59815,300200000.0
2009-02-26 04:05:00,1.5981,1.59815,1.5973,1.59755,296800000.0
2009-02-26 04:10:00,1.5975,1.5979,1.5965,1.5972,783000000.0
2009-02-26 04:15:00,1.59735,1.59825,1.59715,1.5972,362800000.0
2009-02-26 04:20:00,1.5972,1.5972,1.5955,1.5966,482300000.0
2009-02-26 04:25:00,1.5966,1.59795,1.5966,1.59795,486600000.0
2009-02-26 04:30:00,1.5979,1.59815,1.5966,1.5968,509600000.0
2009-02-26 04:35:00,1.59675,1.5978,1.5967,1.5978,381000000.0
2009-02-26 04:40:00,1.5977,1.5977,1.59685,1.5971,236800000.0
2009-02-26 04:45:00,1.5971,1.59735,1.59695,1.59705,142800000.0
2009-02-26 04:50:00,1.597,1.597,1.5964,1.5968,242800000.0
2009-02-26 04:55:00,1.5968,1.59735,1.59645,1.597,452600000.0
2009-02-26 05:00:00,1.597,1.59755,1.5967,1.5975,291000000.0
2009-02-26 05:05:00,1.59745,1.59745,1.5963,1.5968,236800000.0
2009-02-26 05:10:00,1.5968,1.5973,1.5968,1.59705,112000000.0
2009-02-26 05:15:00,1.5971,1.5978,1.5969,1.59775,175200000.0
2009-02-26 05:20:00,1.59765,1.59795,1.5968,1.597,418400000.0
2009-02-26 05:25:00,1.5971,1.5973,1.5968,1.59715,433000000.0
2009-02-26 05:30:00,1.5973,1.59755,1.5971,1.5974,341200000.0
2009-02-26 05:35:00,1.59745,1.59775,1.5972,1.5977,189800000.0
2009-02-26 05:40:00,1.59775,1.59785,1.59655,1.59705,144000000.0
2009-02-26 05:45:00,1.5971,1.59745,1.5969,1.59745,65600000.0
2009-02-26 05:50:00,1.5974,1.59815,1.597,1.5975,543400000.0
2009-02-26 05:55:00,1.59755,1.59795,1.59715,1.59765,151000000.0
2009-02-26 06:00:00,1.5977,1.59845,1.5976,1.598,180400000.0
2009-02-26 06:05:00,1.59825,1.59835,1.59785,1.5983,296400000.0
2009-02-26 06:10:00,1.5982,1.5983,1.59735,1.59815,409600000.0
2009-02-26 06:15:00,1.59815,1.5982,1.5976,1.5977,457000000.0
2009-02-26 06:20:00,1.59775,1.5983,1.59655,1.5972,714000000.0
2009-02-26 06:25:00,1.59715,1.59765,1.59685,1.59755,238600000.0
2009-02-26 06:30:00,1.59755,1.5977,1.5968,1.5972,270800000.0
2009-02-26 06:35:00,1.5972,1.59775,1.59665,1.59685,450800000.0
2009-02-26 06:40:00,1.5968,1.59715,1.59645,1.5966,321400000.0
2009-02-26 06:45:00,1.5966,1.59775,1.59655,1.59765,483600000.0
2009-02-26 06:50:00,1.59765,1.59845,1.5976,1.59845,251800000.0
2009-02-26 06:55:00,1.59845,1.59845,1.5973,1.5973,616600000.0
2009-02-26 07:00:00,1.5973,1.59735,1.5965,1.597,700800000.0
2009-02-26 07:05:00,1.5969,1.59785,1.5964,1.5978,487600000.0
2009-02-26 07:10:00,1.59785,1.59795,1.5963,1.59755,499400000.0
2009-02-26 07:15:00,1.59755,1.5979,1.5971,1.5972,350000000.0
2009-02-26 07:20:00,1.5973,1.5977,1.59575,1.59695,1098000000.0
2009-02-26 07:25:00,1.5971,1.59775,1.595,1.5954,546600000.0
2009-02-26 07:30:00,1.59565,1.5978,1.5948,1.59715,527200000.0
2009-02-26 07:35:00,1.5972,1.5975,1.59585,1.59685,484400000.0
2009-02-26 07:40:00,1.5969,1.59745,1.5969,1.5973,196000000.0
2009-02-26 07:45:00,1.59735,1.5977,1.5971,1.5975,307200000.0
2009-02-26 07:50:00,1.5975,1.5975,1.59635,1.5967,267400000.0
2009-02-26 07:55:00,1.5967,1.5971,1.5963,1.59645,324800000.0
2009-02-26 08:00:00,1.59655,1.5981,1.5962,1.5981,360200000.0
2009-02-26 08:05:00,1.59785,1.59795,1.5952,1.596,276800000.0
2009-02-26 08:10:00,1.596,1.5973,1.59525,1.59575,712400000.0
2009-02-26 08:15:00,1.5958,1.59635,1.5952,1.5952,479600000.0
2009-02-26 08:20:00,1.5951,1.5969,1.59495,1.59605,659000000.0
2009-02-26 08:25:00,1.5962,1.59625,1.59485,1.5952,1018600000.0
2009-02-26 08:30:00,1.5952,1.59635,1.5951,1.5958,784200000.0
2009-02-26 08:35:00,1.59575,1.59595,1.5938,1.5953,1142800000.0
2009-02-26 08:40:00,1.5954,1.59695,1.59505,1.59655,792000000.0
2009-02-26 08:45:00,1.59645,1.5982,1.59635,1.5971,610200000.0
2009-02-26 08:50:00,1.59715,1.59755,1.59635,1.5964,426200000.0
2009-02-26 08:55:00,1.59635,1.59835,1.59595,1.5982,765800000.0
2009-02-26 09:00:00,1.59825,1.59835,1.59735,1.59815,930000000.0
2009-02-26 09:05:00,1.59825,1.5998,1.5974,1.5988,1041600000.0
2009-02-26 09:10:00,1.59885,1.5997,1.5982,1.59935,757200000.0
2009-02-26 09:15:00,1.59935,1.59995,1.5986,1.59875,408200000.0
2009-02-26 09:20:00,1.5987,1.5992,1.5985,1.59855,836400000.0
2009-02-26 09:25:00,1.5986,1.59915,1.59785,1.5979,428000000.0
2009-02-26 09:30:00,1.5978,1.59825,1.59685,1.59775,753000000.0
2009-02-26 09:35:00,1.5977,1.5981,1.5965,1.59775,1086400000.0
2009-02-26 09:40:00,1.5977,1.5977,1.59575,1.59735,1207000000.0
2009-02-26 09:45:00,1.5973,1.5982,1.59695,1.5979,980200000.0
2009-02-26 09:50:00,1.5979,1.5984,1.59665,1.5984,819200000.0
2009-02-26 09:55:00,1.5985,1.59885,1.59755,1.59755,928800000.0
2009-02-26 10:00:00,1.59755,1.59845,1.5969,1.5982,882200000.0
2009-02-26 10:05:00,1.59825,1.59855,1.5959,1.5967,844800000.0
2009-02-26 10:10:00,1.59665,1.5974,1.5959,1.596,614000000.0
2009-02-26 10:15:00,1.59605,1.59695,1.59555,1.596,444400000.0
2009-02-26 10:20:00,1.59605,1.59725,1.5949,1.5972,840000000.0
2009-02-26 10:25:00,1.59725,1.59745,1.5955,1.59605,729600000.0
2009-02-26 10:30:00,1.59605,1.59655,1.59505,1.59585,601800000.0
2009-02-26 10:35:00,1.59595,1.597,1.59505,1.596,668000000.0
2009-02-26 10:40:00,1.5961,1.597,1.5945,1.5948,604600000.0
2009-02-26 10:45:00,1.59485,1.5968,1.59455,1.59585,679400000.0
2009-02-26 10:50:00,1.59595,1.59695,1.59555,1.59615,569600000.0
2009-02-26 10:55:00,1.5963,1.5972,1.59555,1.5972,655000000.0
2009-02-26 11:00:00,1.5974,1.5979,1.59605,1.59765,794800000.0
2009-02-26 11:05:00,1.59765,1.59765,1.5961,1.597,770200000.0
2009-02-26 11:10:00,1.59725,1.5973,1.5946,1.5954,833000000.0
2009-02-26 11:15:00,1.59505,1.59825,1.59505,1.5971,721800000.0
2009-02-26 11:20:00,1.5971,1.59735,1.59545,1.59715,813000000.0
2009-02-26 11:25:00,1.5972,1.5986,1.597,1.59805,774000000.0
2009-02-26 11:30:00,1.59825,1.59925,1.59685,1.59915,843800000.0
2009-02-26 11:35:00,1.5992,1.59995,1.5976,1.59775,848200000.0
2009-02-26 11:40:00,1.59775,1.5991,1.59775,1.59875,734800000.0
2009-02-26 11:45:00,1.59865,1.59905,1.59705,1.5989,915200000.0
2009-02-26 11:50:00,1.5989,1.5993,1.5983,1.59865,843000000.0
2009-02-26 11:55:00,1.5986,1.5995,1.59825,1.5985,590800000.0
2009-02-26 12:00:00,1.5985,1.60045,1.59755,1.5998,821200000.0
2009-02-26 12:05:00,1.5999,1.6003,1.5977,1.598,614000000.0
2009-02-26 12:10:00,1.5981,1.5991,1.59765,1.59855,833000000.0
2009-02-26 12:15:00,1.59865,1.60005,1.59835,1.59985,879000000.0
2009-02-26 12:20:00,1.5999,1.60005,1.5982,1.59875,713600000.0
2009-02-26 12:25:00,1.59875,1.5991,1.5978,1.59825,621000000.0
2009-02-26 12:30:00,1.5983,1.59875,1.59735,1.59825,703000000.0
2009-02-26 12:35:00,1.5983,1.5985,1.59685,1.59725,606600000.0
2009-02-26 12:40:00,1.5969,1.5986,1.5968,1.59775,513000000.0
2009-02-26 12:45:00,1.5977,1.59835,1.5961,1.59705,643800000.0
2009-02-26 12:50:00,1.5971,1.59755,1.5965,1.5968,355600000.0
2009-02-26 12:55:00,1.59685,1.5972,1.59605,1.5968,726000000.0
2009-02-26 13:00:00,1.59695,1.5974,1.59565,1.59695,561600000.0
2009-02-26 13:05:00,1.597,1.59735,1.5935,1.5962,749000000.0
2009-02-26 13:10:00,1.5962,1.598,1.5944,1.59615,722400000.0
2009-02-26 13:15:00,1.5962,1.5968,1.5955,1.5966,554800000.0
2009-02-26 13:20:00,1.59665,1.5984,1.59405,1.5978,743800000.0
2009-02-26 13:25:00,1.5978,1.59835,1.59645,1.5966,334200000.0
2009-02-26 13:30:00,1.5965,1.5979,1.5965,1.59775,663000000.0
2009-02-26 13:35:00,1.59765,1.5991,1.5974,1.59845,1053400000.0
2009-02-26 13:40:00,1.59855,1.59875,1.5971,1.598,596400000.0
2009-02-26 13:45:00,1.59815,1.5989,1.59815,1.59885,562000000.0
2009-02-26 13:50:00,1.5987,1.6002,1.5987,1.5995,502000000.0
2009-02-26 13:55:00,1.59955,1.60075,1.5986,1.6002,879400000.0
2009-02-26 14:00:00,1.6003,1.60035,1.59925,1.5996,843400000.0
2009-02-26 14:05:00,1.59955,1.59985,1.5985,1.59855,875800000.0
2009-02-26 14:10:00,1.5987,1.5996,1.5987,1.59925,659000000.0
2009-02-26 14:15:00,1.59925,1.59925,1.59715,1.5976,988000000.0
2009-02-26 14:20:00,1.5976,1.5976,1.59535,1.59615,1371200000.0
2009-02-26 14:25:00,1.5962,1.5962,1.5934,1.59405,1426800000.0
2009-02-26 14:30:00,1.59405,1.5947,1.59345,1.59425,1317200000.0
2009-02-26 14:35:00,1.5942,1.59525,1.5941,1.59465,783000000.0
2009-02-26 14:40:00,1.59465,1.59505,1.5938,1.5939,1274000000.0
2009-02-26 14:45:00,1.5939,1.5939,1.5904,1.5909,1475800000.0
2009-02-26 14:50:00,1.5908,1.5936,1.5908,1.592,1374600000.0
2009-02-26 14:55:00,1.5919,1.59305,1.5907,1.59305,1212000000.0
2009-02-26 15:00:00,1.593,1.59315,1.5912,1.5917,1327800000.0
2009-02-26 15:05:00,1.5916,1.5929,1.59105,1.5912,895600000.0
2009-02-26 15:10:00,1.5912,1.5915,1.5891,1.5891,1439600000.0
2009-02-26 15:15:00,1.58915,1.59115,1.58825,1.5889,1480800000.0
2009-02-26 15:20:00,1.5889,1.58955,1.5872,1.5878,1386000000.0
2009-02-26 15:25:00,1.58775,1.5887,1.58695,1.58775,1048600000.0
2009-02-26 15:30:00,1.58785,1.5896,1.5851,1.5854,1438800000.0
2009-02-26 15:35:00,1.5854,1.58635,1.5832,1.5846,1613600000.0
2009-02-26 15:40:00,1.58455,1.58795,1.5843,1.58745,1282400000.0
2009-02-26 15:45:00,1.58745,1.589,1.5861,1.5871,1355400000.0
2009-02-26 15:50:00,1.5871,1.58775,1.586,1.58755,1127400000.0
2009-02-26 15:55:00,1.5875,1.58885,1.58665,1.58775,1226400000.0
2009-02-26 16:00:00,1.58795,1.5898,1.58655,1.5868,1477000000.0
2009-02-26 16:05:00,1.5869,1.58815,1.5865,1.5878,1363200000.0
2009-02-26 16:10:00,1.58785,1.5886,1.5873,1.5874,1281600000.0
2009-02-26 16:15:00,1.58745,1.5892,1.58675,1.5889,1354200000.0
2009-02-26 16:20:00,1.589,1.59,1.5878,1.5885,1397600000.0
2009-02-26 16:25:00,1.58845,1.5887,1.58705,1.58835,1159600000.0
2009-02-26 16:30:00,1.5883,1.5893,1.58815,1.5892,1144000000.0
2009-02-26 16:35:00,1.58905,1.5891,1.58645,1.58725,1404600000.0
2009-02-26 16:40:00,1.58725,1.58805,1.587,1.58755,1473600000.0
2009-02-26 16:45:00,1.58755,1.5909,1.58755,1.59035,1664400000.0
2009-02-26 16:50:00,1.5905,1.5913,1.58915,1.59085,1551000000.0
2009-02-26 16:55:00,1.5909,1.591,1.5877,1.58815,1204400000.0
2009-02-26 17:00:00,1.588,1.59145,1.5877,1.59055,1600400000.0
2009-02-26 17:05:00,1.59055,1.591,1.58855,1.58855,1381000000.0
2009-02-26 17:10:00,1.5886,1.5891,1.58755,1.58775,1549800000.0
2009-02-26 17:15:00,1.58775,1.5879,1.58625,1.58675,1661600000.0
2009-02-26 17:20:00,1.58685,1.589,1.58665,1.5887,1422000000.0
2009-02-26 17:25:00,1.58885,1.58905,1.5867,1.58765,1209000000.0
2009-02-26 17:30:00,1.5876,1.58815,1.58685,1.5871,1554600000.0
2009-02-26 17:35:00,1.5871,1.5872,1.5844,1.5844,1833000000.0
2009-02-26 17:40:00,1.5844,1.5853,1.58365,1.5841,1637400000.0
2009-02-26 17:45:00,1.5842,1.5849,1.58245,1.58245,1318200000.0
2009-02-26 17:50:00,1.58255,1.58565,1.5821,1.58565,1462000000.0
2009-02-26 17:55:00,1.58565,1.5862,1.5843,1.585,1047300000.0
2009-02-26 18:00:00,1.5851,1.58715,1.5851,1.5858,1458200000.0
2009-02-26 18:05:00,1.5858,1.5869,1.58555,1.58615,1456800000.0
2009-02-26 18:10:00,1.5862,1.58715,1.5852,1.5854,1291200000.0
2009-02-26 18:15:00,1.5854,1.5864,1.58535,1.586,1261800000.0
2009-02-26 18:20:00,1.586,1.58755,1.5857,1.5866,1263200000.0
2009-02-26 18:25:00,1.58665,1.5889,1.5863,1.58875,1266600000.0
2009-02-26 18:30:00,1.58875,1.5894,1.5884,1.58935,1011200000.0
2009-02-26 18:35:00,1.58935,1.58965,1.58815,1.5886,1042400000.0
2009-02-26 18:40:00,1.58865,1.5896,1.588,1.5891,1292800000.0
2009-02-26 18:45:00,1.5891,1.5931,1.5888,1.5922,1607600000.0
2009-02-26 18:50:00,1.59235,1.59245,1.5904,1.59135,1119800000.0
2009-02-26 18:55:00,1.5914,1.59145,1.58945,1.58975,1072000000.0
2009-02-26 19:00:00,1.5897,1.5907,1.5888,1.5903,1071200000.0
2009-02-26 19:05:00,1.59025,1.59125,1.5901,1.59075,586000000.0
2009-02-26 19:10:00,1.59075,1.59165,1.59005,1.59045,873400000.0
2009-02-26 19:15:00,1.59045,1.5913,1.5899,1.59035,685800000.0
2009-02-26 19:20:00,1.5902,1.5911,1.58965,1.59,1139800000.0
2009-02-26 19:25:00,1.59005,1.59125,1.58995,1.59095,1145600000.0
2009-02-26 19:30:00,1.59095,1.5915,1.5894,1.5908,921000000.0
2009-02-26 19:35:00,1.59095,1.5915,1.5907,1.5912,611800000.0
2009-02-26 19:40:00,1.59125,1.59125,1.5893,1.59055,960200000.0
2009-02-26 19:45:00,1.5903,1.5913,1.5895,1.59005,928600000.0
2009-02-26 19:50:00,1.5902,1.59025,1.5896,1.59005,753200000.0
2009-02-26 19:55:00,1.5902,1.59035,1.58895,1.5901,909800000.0
2009-02-26 20:00:00,1.59015,1.5911,1.58935,1.59065,950000000.0
2009-02-26 20:05:00,1.5907,1.59135,1.5902,1.5902,795400000.0
2009-02-26 20:10:00,1.59035,1.59125,1.59025,1.59075,1507800000.0
2009-02-26 20:15:00,1.5907,1.5907,1.58895,1.58935,1085400000.0
2009-02-26 20:20:00,1.58935,1.59015,1.5891,1.5891,1103200000.0
2009-02-26 20:25:00,1.5891,1.59125,1.5891,1.59025,724600000.0
2009-02-26 20:30:00,1.59025,1.59125,1.59005,1.59125,1024800000.0
2009-02-26 20:35:00,1.5912,1.59225,1.59085,1.592,972200000.0
2009-02-26 20:40:00,1.59205,1.5923,1.59075,1.59085,829800000.0
2009-02-26 20:45:00,1.59105,1.59165,1.59065,1.59095,926800000.0
2009-02-26 20:50:00,1.591,1.59135,1.5905,1.5906,472000000.0
2009-02-26 20:55:00,1.5906,1.59245,1.5903,1.59195,1039000000.0
2009-02-26 21:00:00,1.59195,1.5928,1.59185,1.59225,1028800000.0
2009-02-26 21:05:00,1.59225,1.5942,1.5922,1.5941,975300000.0
2009-02-26 21:10:00,1.5942,1.59465,1.5926,1.59305,842500000.0
2009-02-26 21:15:00,1.59295,1.5933,1.5926,1.5926,604400000.0
2009-02-26 21:20:00,1.59265,1.5937,1.5921,1.5922,871200000.0
2009-02-26 21:25:00,1.5921,1.59225,1.5916,1.59175,583800000.0
2009-02-26 21:30:00,1.59175,1.59275,1.59115,1.59155,1384800000.0
2009-02-26 21:35:00,1.59155,1.5918,1.5903,1.5905,1306800000.0
2009-02-26 21:40:00,1.5906,1.5914,1.5904,1.59065,1194400000.0
2009-02-26 21:45:00,1.5907,1.59185,1.59045,1.59065,998800000.0
2009-02-26 21:50:00,1.59075,1.5918,1.59065,1.59105,1118000000.0
2009-02-26 21:55:00,1.59115,1.5932,1.5907,1.5923,1659600000.0
2009-02-26 22:00:00,1.59225,1.5928,1.5915,1.5921,1085400000.0
2009-02-26 22:05:00,1.5921,1.59235,1.59155,1.5919,689800000.0
2009-02-26 22:10:00,1.5918,1.59225,1.59095,1.5912,1115000000.0
2009-02-26 22:15:00,1.59115,1.59205,1.5906,1.59065,920900000.0
2009-02-26 22:20:00,1.59085,1.5923,1.59035,1.5919,1353400000.0
2009-02-26 22:25:00,1.5919,1.5923,1.59105,1.59215,900200000.0
2009-02-26 22:30:00,1.5921,1.5941,1.5921,1.59315,1176600000.0
2009-02-26 22:35:00,1.59315,1.5935,1.59195,1.5935,778600000.0
2009-02-26 22:40:00,1.59355,1.59365,1.59285,1.59315,788000000.0
2009-02-26 22:45:00,1.59315,1.59415,1.593,1.5938,1023200000.0
2009-02-26 22:50:00,1.59365,1.5963,1.59345,1.59595,632200000.0
2009-02-26 22:55:00,1.5958,1.59665,1.59565,1.5962,910000000.0
2009-02-26 23:00:00,1.59615,1.59635,1.5945,1.595,688800000.0
2009-02-26 23:05:00,1.595,1.5951,1.5936,1.5941,486000000.0
2009-02-26 23:10:00,1.5942,1.5948,1.59345,1.59375,526800000.0
2009-02-26 23:15:00,1.59375,1.5941,1.5933,1.59355,527800000.0
2009-02-26 23:20:00,1.5937,1.59415,1.5935,1.5935,298400000.0
2009-02-26 23:25:00,1.59365,1.59475,1.59315,1.59315,654400000.0
2009-02-26 23:30:00,1.59345,1.595,1.59345,1.5945,539200000.0
2009-02-26 23:35:00,1.5945,1.59485,1.5941,1.59455,280800000.0
2009-02-26 23:40:00,1.59455,1.5962,1.59445,1.596,353800000.0
2009-02-26 23:45:00,1.59595,1.59675,1.59425,1.5964,346400000.0
2009-02-26 23:50:00,1.5964,1.5965,1.59505,1.5961,497600000.0
2009-02-26 23:55:00,1.59605,1.59755,1.5952,1.59745,417800000.0
2009-02-27 00:00:00,1.59685,1.59715,1.59535,1.5958,419400000.0
2009-02-27 00:05:00,1.5956,1.5966,1.59515,1.59625,134800000.0
2009-02-27 00:10:00,1.59625,1.5965,1.5954,1.59645,195600000.0
2009-02-27 00:15:00,1.59645,1.59655,1.59395,1.5944,276000000.0
2009-02-27 00:20:00,1.5943,1.59465,1.59425,1.59455,85600000.0
2009-02-27 00:25:00,1.5943,1.59565,1.5942,1.59555,227200000.0
2009-02-27 00:30:00,1.59555,1.5958,1.5941,1.59425,158800000.0
2009-02-27 00:35:00,1.5943,1.5946,1.5942,1.5946,76400000.0
2009-02-27 00:40:00,1.5946,1.59525,1.59325,1.5946,113600000.0
2009-02-27 00:45:00,1.5946,1.59485,1.59445,1.59485,111000000.0
2009-02-27 00:50:00,1.59485,1.5956,1.5948,1.5955,117600000.0
2009-02-27 00:55:00,1.5956,1.59575,1.5948,1.5951,288000000.0
2009-02-27 01:00:00,1.59515,1.59515,1.59455,1.5949,108600000.0
2009-02-27 01:05:00,1.59485,1.5956,1.5944,1.59495,467600000.0
2009-02-27 01:10:00,1.595,1.5957,1.595,1.5956,222600000.0
2009-02-27 01:15:00,1.59555,1.59585,1.5955,1.59585,110800000.0
2009-02-27 01:20:00,1.5959,1.596,1.59515,1.59515,99000000.0
2009-02-27 01:25:00,1.5951,1.59525,1.5946,1.59465,446800000.0
2009-02-27 01:30:00,1.59475,1.5951,1.59475,1.5948,215600000.0
2009-02-27 01:35:00,1.59475,1.595,1.59375,1.5939,224800000.0
2009-02-27 01:40:00,1.5939,1.5945,1.59385,1.5939,247800000.0
2009-02-27 01:45:00,1.5939,1.5939,1.5931,1.5936,372200000.0
2009-02-27 01:50:00,1.5936,1.5941,1.59325,1.5937,369600000.0
2009-02-27 01:55:00,1.5939,1.5945,1.59335,1.5935,269400000.0
2009-02-27 02:00:00,1.5935,1.5948,1.59335,1.5935,185200000.0
2009-02-27 02:05:00,1.5935,1.59355,1.59275,1.5929,121500000.0
2009-02-27 02:10:00,1.5929,1.593,1.59285,1.5929,141800000.0
2009-02-27 02:15:00,1.5929,1.59325,1.59275,1.5929,168100000.0
2009-02-27 02:20:00,1.5929,1.5929,1.5912,1.5925,488700000.0
2009-02-27 02:25:00,1.5925,1.59275,1.59035,1.5911,520600000.0
2009-02-27 02:30:00,1.5911,1.59375,1.5911,1.59375,637600000.0
2009-02-27 02:35:00,1.5938,1.59435,1.5929,1.59355,774600000.0
2009-02-27 02:40:00,1.59355,1.5936,1.593,1.59305,560200000.0
2009-02-27 02:45:00,1.59315,1.59355,1.591,1.592,836700000.0
2009-02-27 02:50:00,1.59215,1.59365,1.5918,1.59365,1123400000.0
2009-02-27 02:55:00,1.59355,1.59375,1.59165,1.5921,625400000.0
2009-02-27 03:00:00,1.59225,1.5944,1.5921,1.59365,755800000.0
2009-02-27 03:05:00,1.5937,1.5946,1.5935,1.5944,399400000.0
2009-02-27 03:10:00,1.5944,1.59465,1.59355,1.5944,391800000.0
2009-02-27 03:15:00,1.59435,1.5945,1.5937,1.5939,322800000.0
2009-02-27 03:20:00,1.59385,1.5944,1.59295,1.5944,383600000.0
2009-02-27 03:25:00,1.5944,1.5956,1.59375,1.59555,566200000.0
2009-02-27 03:30:00,1.5956,1.59695,1.5952,1.5962,723600000.0
2009-02-27 03:35:00,1.59625,1.59635,1.5953,1.59575,705800000.0
2009-02-27 03:40:00,1.59575,1.59605,1.59525,1.59545,402400000.0
2009-02-27 03:45:00,1.5953,1.5955,1.59495,1.5954,260800000.0
2009-02-27 03:50:00,1.5953,1.5953,1.5943,1.59502,177800000.0
2009-02-27 03:55:00,1.59455,1.59495,1.59415,1.59455,221000000.0
2009-02-27 04:00:00,1.59465,1.59465,1.5936,1.59415,328000000.0
2009-02-27 04:05:00,1.59415,1.59495,1.5938,1.5949,328400000.0
2009-02-27 04:10:00,1.59505,1.5962,1.59465,1.59575,582600000.0
2009-02-27 04:15:00,1.5958,1.59635,1.5956,1.59575,434800000.0
2009-02-27 04:20:00,1.59535,1.59615,1.59505,1.5951,283800000.0
2009-02-27 04:25:00,1.59495,1.5959,1.5948,1.59565,341400000.0
2009-02-27 04:30:00,1.59555,1.59615,1.59505,1.59565,503800000.0
2009-02-27 04:35:00,1.59565,1.59565,1.595,1.59535,179800000.0
2009-02-27 04:40:00,1.59535,1.5961,1.59535,1.5958,210600000.0
2009-02-27 04:45:00,1.59585,1.59635,1.59495,1.596,242200000.0
2009-02-27 04:50:00,1.59595,1.59615,1.59495,1.59525,179000000.0
2009-02-27 04:55:00,1.5953,1.5958,1.5949,1.5952,172000000.0
2009-02-27 05:00:00,1.59515,1.5953,1.59455,1.59475,172600000.0
2009-02-27 05:05:00,1.5948,1.5949,1.5945,1.59485,158200000.0
2009-02-27 05:10:00,1.59485,1.59485,1.5946,1.59475,127800000.0
2009-02-27 05:15:00,1.59485,1.595,1.59375,1.595,599000000.0
2009-02-27 05:20:00,1.5949,1.59535,1.5946,1.5948,353400000.0
2009-02-27 05:25:00,1.59495,1.5953,1.59445,1.5945,201400000.0
2009-02-27 05:30:00,1.59455,1.59455,1.59255,1.5929,680800000.0
2009-02-27 05:35:00,1.59295,1.5957,1.5929,1.5952,829400000.0
2009-02-27 05:40:00,1.59525,1.59575,1.59425,1.59485,778800000.0
2009-02-27 05:45:00,1.5949,1.5959,1.59405,1.5952,719600000.0
2009-02-27 05:50:00,1.59535,1.59605,1.59515,1.59565,470000000.0
2009-02-27 05:55:00,1.5957,1.59645,1.5957,1.5959,380000000.0
2009-02-27 06:00:00,1.59595,1.5971,1.59595,1.59675,625000000.0
2009-02-27 06:05:00,1.5965,1.59665,1.5944,1.59495,564800000.0
2009-02-27 06:10:00,1.59485,1.59555,1.5941,1.59555,432400000.0
2009-02-27 06:15:00,1.5955,1.59595,1.5936,1.59545,465600000.0
2009-02-27 06:20:00,1.59545,1.5965,1.5951,1.5955,454400000.0
2009-02-27 06:25:00,1.5955,1.5969,1.5955,1.5968,705200000.0
2009-02-27 06:30:00,1.5968,1.59765,1.5964,1.5975,823400000.0
2009-02-27 06:35:00,1.5976,1.5992,1.5969,1.5969,664600000.0
2009-02-27 06:40:00,1.59695,1.597,1.59635,1.59635,306200000.0
2009-02-27 06:45:00,1.59635,1.5973,1.59545,1.59725,421800000.0
2009-02-27 06:50:00,1.59725,1.59735,1.596,1.5966,618200000.0
2009-02-27 06:55:00,1.5967,1.59695,1.59635,1.5967,318200000.0
2009-02-27 07:00:00,1.5967,1.59735,1.59635,1.59685,342200000.0
2009-02-27 07:05:00,1.59685,1.5976,1.59555,1.5958,523400000.0
2009-02-27 07:10:00,1.5958,1.597,1.59535,1.5954,720000000.0
2009-02-27 07:15:00,1.5955,1.596,1.5952,1.59555,457400000.0
2009-02-27 07:20:00,1.5957,1.5963,1.5956,1.59595,163800000.0
2009-02-27 07:25:00,1.596,1.59685,1.59535,1.5966,422800000.0
2009-02-27 07:30:00,1.5965,1.59655,1.5957,1.59635,523000000.0
2009-02-27 07:35:00,1.59625,1.59635,1.5951,1.59545,429400000.0
2009-02-27 07:40:00,1.5955,1.59595,1.5949,1.5951,597400000.0
2009-02-27 07:45:00,1.59505,1.5954,1.59405,1.5945,351600000.0
2009-02-27 07:50:00,1.59445,1.59675,1.59445,1.5964,833600000.0
2009-02-27 07:55:00,1.59665,1.5982,1.5949,1.597,584600000.0
2009-02-27 08:00:00,1.59705,1.5982,1.59695,1.5973,622400000.0
2009-02-27 08:05:00,1.59725,1.5975,1.59555,1.59555,578000000.0
2009-02-27 08:10:00,1.5957,1.59715,1.59475,1.5968,811400000.0
2009-02-27 08:15:00,1.5967,1.5976,1.5951,1.59655,512600000.0
2009-02-27 08:20:00,1.59665,1.59765,1.5956,1.5974,762200000.0
2009-02-27 08:25:00,1.5974,1.5983,1.596,1.59815,381000000.0
2009-02-27 08:30:00,1.59815,1.5982,1.59565,1.59565,696400000.0
2009-02-27 08:35:00,1.59575,1.5967,1.59555,1.59565,277200000.0
2009-02-27 08:40:00,1.59565,1.59785,1.5956,1.59655,470000000.0
2009-02-27 08:45:00,1.59645,1.597,1.5958,1.59695,306000000.0
2009-02-27 08:50:00,1.59675,1.59675,1.5956,1.59595,801600000.0
2009-02-27 08:55:00,1.59595,1.59595,1.59445,1.59525,621600000.0
2009-02-27 09:00:00,1.59525,1.5954,1.5931,1.5942,885000000.0
2009-02-27 09:05:00,1.5942,1.59605,1.5937,1.59595,992400000.0
2009-02-27 09:10:00,1.59595,1.59705,1.5951,1.5956,1091200000.0
2009-02-27 09:15:00,1.59555,1.59685,1.59515,1.59555,664800000.0
2009-02-27 09:20:00,1.59555,1.59695,1.59315,1.59355,481600000.0
2009-02-27 09:25:00,1.5936,1.5941,1.59215,1.5936,534600000.0
2009-02-27 09:30:00,1.5935,1.59565,1.5929,1.59485,987000000.0
2009-02-27 09:35:00,1.5949,1.5964,1.5926,1.5952,1116600000.0
2009-02-27 09:40:00,1.59525,1.59545,1.5949,1.5952,647000000.0
2009-02-27 09:45:00,1.5952,1.59665,1.5951,1.5964,844800000.0
2009-02-27 09:50:00,1.5964,1.59655,1.5944,1.59495,929200000.0
2009-02-27 09:55:00,1.59495,1.5954,1.5933,1.59405,787400000.0
2009-02-27 10:00:00,1.59405,1.59415,1.59015,1.59075,702800000.0
2009-02-27 10:05:00,1.59075,1.59255,1.59,1.5911,1146600000.0
2009-02-27 10:10:00,1.5911,1.59215,1.58905,1.5905,1248000000.0
2009-02-27 10:15:00,1.5905,1.59175,1.58715,1.58895,1704200000.0
2009-02-27 10:20:00,1.5891,1.59135,1.5885,1.5892,1043200000.0
2009-02-27 10:25:00,1.5892,1.5908,1.5877,1.5908,1087600000.0
2009-02-27 10:30:00,1.59095,1.5914,1.58935,1.591,1241800000.0
2009-02-27 10:35:00,1.59095,1.5913,1.58875,1.58915,1044200000.0
2009-02-27 10:40:00,1.58915,1.5898,1.58865,1.5891,1071200000.0
2009-02-27 10:45:00,1.58915,1.59065,1.5879,1.58985,1282000000.0
2009-02-27 10:50:00,1.5899,1.59065,1.58955,1.5904,1135400000.0
2009-02-27 10:55:00,1.59045,1.5934,1.59015,1.593,1369800000.0
2009-02-27 11:00:00,1.593,1.593,1.5911,1.5922,1267400000.0
2009-02-27 11:05:00,1.5922,1.5924,1.58955,1.59105,1436600000.0
2009-02-27 11:10:00,1.5909,1.5925,1.5897,1.5923,1662400000.0
2009-02-27 11:15:00,1.5923,1.59335,1.5908,1.5922,1562600000.0
2009-02-27 11:20:00,1.59205,1.594,1.59185,1.5937,1368200000.0
2009-02-27 11:25:00,1.59365,1.5944,1.5935,1.5944,1066400000.0
2009-02-27 11:30:00,1.5945,1.5945,1.5919,1.59235,1311600000.0
2009-02-27 11:35:00,1.59235,1.5927,1.5918,1.5921,1047600000.0
2009-02-27 11:40:00,1.59215,1.5928,1.59165,1.5927,1109000000.0
2009-02-27 11:45:00,1.59275,1.59435,1.59205,1.59295,1661200000.0
2009-02-27 11:50:00,1.59295,1.59405,1.59205,1.59375,1420200000.0
2009-02-27 11:55:00,1.59375,1.59405,1.5926,1.593,1321200000.0
2009-02-27 12:00:00,1.593,1.5937,1.5928,1.5937,1148000000.0
2009-02-27 12:05:00,1.5937,1.5945,1.5929,1.5935,1244000000.0
2009-02-27 12:10:00,1.59345,1.5942,1.59265,1.5935,1152400000.0
2009-02-27 12:15:00,1.5936,1.59465,1.59335,1.59395,1314000000.0
2009-02-27 12:20:00,1.5938,1.5946,1.59325,1.5938,1006200000.0
2009-02-27 12:25:00,1.5938,1.5947,1.59365,1.59425,946200000.0
2009-02-27 12:30:00,1.59415,1.5953,1.59385,1.59435,777200000.0
2009-02-27 12:35:00,1.59425,1.59475,1.59365,1.59455,972200000.0
2009-02-27 12:40:00,1.5945,1.59565,1.5945,1.59495,1109400000.0
2009-02-27 12:45:00,1.5949,1.5957,1.59385,1.5945,1458800000.0
2009-02-27 12:50:00,1.5945,1.59555,1.5938,1.59485,1433200000.0
2009-02-27 12:55:00,1.59495,1.59585,1.59445,1.59565,885600000.0
2009-02-27 13:00:00,1.59565,1.59645,1.59535,1.59595,1055200000.0
2009-02-27 13:05:00,1.59585,1.5961,1.5947,1.5956,1112000000.0
2009-02-27 13:10:00,1.59575,1.5959,1.59475,1.59545,1392400000.0
2009-02-27 13:15:00,1.59545,1.59635,1.59485,1.595,632800000.0
2009-02-27 13:20:00,1.595,1.59535,1.59375,1.59535,689400000.0
2009-02-27 13:25:00,1.5954,1.59565,1.59465,1.5953,933800000.0
2009-02-27 13:30:00,1.5953,1.59565,1.59425,1.5948,986600000.0
2009-02-27 13:35:00,1.5948,1.5953,1.5943,1.59505,984200000.0
2009-02-27 13:40:00,1.59505,1.5962,1.59425,1.5959,1221000000.0
2009-02-27 13:45:00,1.59595,1.59635,1.5951,1.59565,1495200000.0
2009-02-27 13:50:00,1.59565,1.59565,1.5941,1.5943,1306600000.0
2009-02-27 13:55:00,1.5943,1.5968,1.594,1.59655,861200000.0
2009-02-27 14:00:00,1.59655,1.5979,1.59505,1.59545,1493400000.0
2009-02-27 14:05:00,1.59545,1.5963,1.59495,1.5961,890600000.0
2009-02-27 14:10:00,1.59605,1.59605,1.59355,1.59395,1219000000.0
2009-02-27 14:15:00,1.594,1.5955,1.59375,1.5954,1392000000.0
2009-02-27 14:20:00,1.5954,1.5955,1.59355,1.595,1067400000.0
2009-02-27 14:25:00,1.59495,1.5967,1.59465,1.596,595600000.0
2009-02-27 14:30:00,1.59595,1.59795,1.59595,1.5972,792600000.0
2009-02-27 14:35:00,1.5972,1.59825,1.5968,1.59735,941800000.0
2009-02-27 14:40:00,1.5973,1.59905,1.59675,1.59825,1131000000.0
2009-02-27 14:45:00,1.5982,1.5985,1.5971,1.59745,918200000.0
2009-02-27 14:50:00,1.59735,1.6001,1.5973,1.59925,1165000000.0
2009-02-27 14:55:00,1.5994,1.6008,1.5989,1.60005,1432000000.0
2009-02-27 15:00:00,1.6001,1.60095,1.5998,1.6,1004000000.0
2009-02-27 15:05:00,1.59995,1.6004,1.59755,1.5979,1104400000.0
2009-02-27 15:10:00,1.59785,1.59895,1.59765,1.5982,1115400000.0
2009-02-27 15:15:00,1.5983,1.59905,1.5968,1.5971,1403400000.0
2009-02-27 15:20:00,1.59695,1.60055,1.59495,1.5998,1521400000.0
2009-02-27 15:25:00,1.59995,1.6004,1.59765,1.5984,1479200000.0
2009-02-27 15:30:00,1.5983,1.60125,1.5978,1.60035,1550200000.0
2009-02-27 15:35:00,1.6005,1.6018,1.5984,1.60155,1526400000.0
2009-02-27 15:40:00,1.60155,1.60265,1.60035,1.60125,1434800000.0
2009-02-27 15:45:00,1.60125,1.60345,1.60115,1.6025,1629800000.0
2009-02-27 15:50:00,1.6025,1.60345,1.6009,1.60175,1387600000.0
2009-02-27 15:55:00,1.6017,1.6031,1.5976,1.5982,1344800000.0
2009-02-27 16:00:00,1.59815,1.59935,1.59685,1.5993,1504600000.0
2009-02-27 16:05:00,1.59935,1.60165,1.59865,1.6016,1574000000.0
2009-02-27 16:10:00,1.6016,1.60235,1.60055,1.60135,1371000000.0
2009-02-27 16:15:00,1.6013,1.60195,1.59895,1.59895,1327000000.0
2009-02-27 16:20:00,1.59915,1.6009,1.59825,1.59935,1295000000.0
2009-02-27 16:25:00,1.5995,1.6008,1.59905,1.59925,1276000000.0
2009-02-27 16:30:00,1.5994,1.6004,1.5988,1.59885,1572400000.0
2009-02-27 16:35:00,1.59885,1.60325,1.59865,1.60265,1700800000.0
2009-02-27 16:40:00,1.6027,1.6039,1.60205,1.60255,1489000000.0
2009-02-27 16:45:00,1.60265,1.6039,1.60045,1.60115,1376000000.0
2009-02-27 16:50:00,1.6013,1.60285,1.6007,1.6015,1321600000.0
2009-02-27 16:55:00,1.6015,1.6042,1.6014,1.6032,1285600000.0
2009-02-27 17:00:00,1.60335,1.6034,1.6003,1.60185,1414400000.0
2009-02-27 17:05:00,1.602,1.60265,1.6003,1.60085,1239800000.0
2009-02-27 17:10:00,1.6006,1.6019,1.60025,1.60055,1426000000.0
2009-02-27 17:15:00,1.6006,1.6027,1.59965,1.60035,1441400000.0
2009-02-27 17:20:00,1.6002,1.60165,1.59945,1.5998,1521000000.0
2009-02-27 17:25:00,1.6,1.6034,1.59985,1.6031,1534400000.0
2009-02-27 17:30:00,1.60305,1.60545,1.6028,1.60545,1536000000.0
2009-02-27 17:35:00,1.60545,1.60695,1.60455,1.60695,1662200000.0
2009-02-27 17:40:00,1.6071,1.60975,1.60695,1.60815,1525800000.0
2009-02-27 17:45:00,1.6082,1.6118,1.60785,1.6089,1579000000.0
2009-02-27 17:50:00,1.6091,1.6123,1.6082,1.61175,1491400000.0
2009-02-27 17:55:00,1.6117,1.6124,1.6074,1.6117,1715600000.0
2009-02-27 18:00:00,1.6117,1.612,1.60735,1.60955,1611400000.0
2009-02-27 18:05:00,1.6095,1.61305,1.609,1.6126,1506400000.0
2009-02-27 18:10:00,1.6126,1.6135,1.61175,1.61285,1654200000.0
2009-02-27 18:15:00,1.6129,1.61515,1.61115,1.61365,1664600000.0
2009-02-27 18:20:00,1.61385,1.61395,1.60765,1.60765,1596700000.0
2009-02-27 18:25:00,1.6077,1.6096,1.60605,1.6078,1509200000.0
2009-02-27 18:30:00,1.6081,1.60985,1.60735,1.60895,1406600000.0
2009-02-27 18:35:00,1.609,1.60975,1.60805,1.60865,1237200000.0
2009-02-27 18:40:00,1.6085,1.6094,1.6071,1.6077,1143800000.0
2009-02-27 18:45:00,1.6078,1.60935,1.607,1.60785,1396200000.0
2009-02-27 18:50:00,1.6079,1.60875,1.6063,1.60765,1229400000.0
2009-02-27 18:55:00,1.6077,1.60955,1.6071,1.60865,1394000000.0
2009-02-27 19:00:00,1.60885,1.6102,1.6078,1.6087,1313400000.0
2009-02-27 19:05:00,1.6086,1.6095,1.60725,1.6092,980000000.0
2009-02-27 19:10:00,1.60925,1.6102,1.6079,1.60805,1084400000.0
2009-02-27 19:15:00,1.60795,1.6087,1.6069,1.607,1052600000.0
2009-02-27 19:20:00,1.60695,1.6076,1.60615,1.60705,1133400000.0
2009-02-27 19:25:00,1.60705,1.60825,1.6063,1.6074,874800000.0
2009-02-27 19:30:00,1.60735,1.6085,1.60685,1.60715,822600000.0
2009-02-27 19:35:00,1.60725,1.60875,1.60715,1.60815,797800000.0
2009-02-27 19:40:00,1.6082,1.60955,1.60785,1.60955,795600000.0
2009-02-27 19:45:00,1.60955,1.6098,1.60715,1.60785,1029400000.0
2009-02-27 19:50:00,1.6079,1.6083,1.6069,1.60815,814000000.0
2009-02-27 19:55:00,1.60815,1.6107,1.6066,1.6107,1133000000.0
2009-02-27 20:00:00,1.6108,1.6112,1.60935,1.6099,1028400000.0
2009-02-27 20:05:00,1.6098,1.61005,1.60915,1.60945,530600000.0
2009-02-27 20:10:00,1.6092,1.6103,1.60815,1.6088,717400000.0
2009-02-27 20:15:00,1.6088,1.60995,1.6083,1.6094,910800000.0
2009-02-27 20:20:00,1.60945,1.6101,1.6065,1.6092,690000000.0
2009-02-27 20:25:00,1.60935,1.6108,1.60935,1.6096,652200000.0
2009-02-27 20:30:00,1.6097,1.61255,1.6096,1.612,1310200000.0
2009-02-27 20:35:00,1.612,1.61435,1.6115,1.61265,1241800000.0
2009-02-27 20:40:00,1.6125,1.6138,1.61135,1.61205,1124800000.0
2009-02-27 20:45:00,1.612,1.6121,1.61055,1.61195,1011400000.0
2009-02-27 20:50:00,1.612,1.61255,1.61095,1.61165,970000000.0
2009-02-27 20:55:00,1.6118,1.6128,1.6112,1.61235,698200000.0
2009-02-27 21:00:00,1.6125,1.61355,1.61155,1.6129,876600000.0
2009-02-27 21:05:00,1.61275,1.61325,1.61195,1.61235,885400000.0
2009-02-27 21:10:00,1.61225,1.6137,1.61165,1.6137,737400000.0
2009-02-27 21:15:00,1.6138,1.6148,1.61285,1.6142,958600000.0
2009-02-27 21:20:00,1.6142,1.61455,1.6131,1.61335,925200000.0
2009-02-27 21:25:00,1.6133,1.61365,1.6118,1.61205,925600000.0
2009-02-27 21:30:00,1.612,1.6127,1.6109,1.6114,798400000.0
2009-02-27 21:35:00,1.61155,1.612,1.6109,1.61145,1073000000.0
2009-02-27 21:40:00,1.6115,1.6136,1.61125,1.61355,940600000.0
2009-02-27 21:45:00,1.6135,1.6135,1.6116,1.6122,683800000.0
2009-02-27 21:50:00,1.61205,1.6124,1.6113,1.61165,789600000.0
2009-02-27 21:55:00,1.6116,1.61215,1.6106,1.6119,872600000.0
2009-02-27 22:00:00,1.6118,1.61195,1.61065,1.61065,501000000.0
2009-02-27 22:05:00,1.6107,1.612,1.61065,1.61145,613200000.0
2009-02-27 22:10:00,1.6114,1.6114,1.60955,1.60985,645600000.0
2009-02-27 22:15:00,1.60985,1.61185,1.60955,1.61085,979200000.0
2009-02-27 22:20:00,1.61085,1.6112,1.60965,1.61015,1007400000.0
2009-02-27 22:25:00,1.61025,1.6113,1.61,1.611,776000000.0
2009-02-27 22:30:00,1.61075,1.61125,1.6096,1.60995,965200000.0
2009-02-27 22:35:00,1.60995,1.61115,1.6096,1.61115,1111400000.0
2009-02-27 22:40:00,1.61105,1.6116,1.6102,1.6105,690800000.0
2009-02-27 22:45:00,1.6105,1.61065,1.6093,1.61045,726700000.0
2009-02-27 22:50:00,1.6106,1.6126,1.61025,1.61175,827199999.0
2009-02-27 22:55:00,1.61175,1.6131,1.61055,1.6124,729299999.0
2009-02-27 23:00:00,1.6126,1.6126,1.6102,1.6112,586600000.0
2009-02-27 23:05:00,1.6111,1.61295,1.611,1.6126,688800000.0
2009-02-27 23:10:00,1.6126,1.6131,1.61205,1.61265,445200000.0
2009-02-27 23:15:00,1.6127,1.61295,1.61205,1.61255,470800000.0
2009-02-27 23:20:00,1.61265,1.6143,1.61165,1.61385,637200000.0
2009-02-27 23:25:00,1.61375,1.61375,1.6118,1.6122,661000000.0
2009-02-27 23:30:00,1.6122,1.61285,1.611,1.61255,407800000.0
2009-02-27 23:35:00,1.61255,1.61465,1.61255,1.61465,438200000.0
2009-02-27 23:40:00,1.61475,1.61595,1.6141,1.61525,429000000.0
2009-02-27 23:45:00,1.61555,1.61625,1.61425,1.615,401600000.0
2009-02-27 23:50:00,1.6149,1.61495,1.61315,1.6135,304600000.0
2009-02-27 23:55:00,1.6135,1.61565,1.6128,1.61525,221600000.0
2009-03-02 00:00:00,1.61109,1.61265,1.61091,1.61155,167200000.0
2009-03-02 00:05:00,1.61185,1.6119,1.6113,1.6117,82000000.0
2009-03-02 00:10:00,1.61175,1.61265,1.61175,1.61265,129200000.0
2009-03-02 00:15:00,1.61255,1.613,1.6123,1.61295,110200000.0
2009-03-02 00:20:00,1.6125,1.61285,1.61215,1.6125,170800000.0
2009-03-02 00:25:00,1.61255,1.6128,1.6102,1.6102,141600000.0
2009-03-02 00:30:00,1.6117,1.6128,1.61047,1.61205,95000000.0
2009-03-02 00:35:00,1.60957,1.612,1.60957,1.6117,179000000.0
2009-03-02 00:40:00,1.6117,1.6124,1.61165,1.6122,139200000.0
2009-03-02 00:45:00,1.61215,1.6135,1.6114,1.6128,321800000.0
2009-03-02 00:50:00,1.61295,1.6132,1.61235,1.613,254200000.0
2009-03-02 00:55:00,1.613,1.613,1.61265,1.61275,94000000.0
2009-03-02 01:00:00,1.61275,1.61275,1.61115,1.61155,226500000.0
2009-03-02 01:05:00,1.6115,1.6131,1.61085,1.6118,215800000.0
2009-03-02 01:10:00,1.61175,1.6127,1.6109,1.61135,267700000.0
2009-03-02 01:15:00,1.61125,1.61225,1.61105,1.61225,225800000.0
2009-03-02 01:20:00,1.6122,1.61225,1.61115,1.6116,364800000.0
2009-03-02 01:25:00,1.6116,1.61235,1.61135,1.6115,278200000.0
2009-03-02 01:30:00,1.6115,1.61155,1.60965,1.6102,653200000.0
2009-03-02 01:35:00,1.61015,1.61125,1.6093,1.6103,436800000.0
2009-03-02 01:40:00,1.61025,1.6104,1.60915,1.61005,450200000.0
2009-03-02 01:45:00,1.6098,1.61175,1.6094,1.6109,753400000.0
2009-03-02 01:50:00,1.61105,1.6113,1.60945,1.61095,396600000.0
2009-03-02 01:55:00,1.611,1.6118,1.6096,1.60995,462000000.0
2009-03-02 02:00:00,1.61025,1.6109,1.61,1.61025,407600000.0
2009-03-02 02:05:00,1.61025,1.611,1.6097,1.61015,366600000.0
2009-03-02 02:10:00,1.6102,1.61045,1.60795,1.60815,491400000.0
2009-03-02 02:15:00,1.60815,1.6087,1.60735,1.6085,762000000.0
2009-03-02 02:20:00,1.60885,1.609,1.60795,1.60875,778400000.0
2009-03-02 02:25:00,1.60895,1.609,1.60675,1.6078,468200000.0
2009-03-02 02:30:00,1.6077,1.6077,1.60655,1.60735,553800000.0
2009-03-02 02:35:00,1.60735,1.6095,1.60735,1.6095,756800000.0
2009-03-02 02:40:00,1.6092,1.60985,1.60845,1.6089,454000000.0
2009-03-02 02:45:00,1.609,1.6102,1.6087,1.60925,614000000.0
2009-03-02 02:50:00,1.60925,1.60985,1.6086,1.60875,476400000.0
2009-03-02 02:55:00,1.60775,1.6097,1.6076,1.6089,661600000.0
2009-03-02 03:00:00,1.60905,1.6097,1.6079,1.60915,417400000.0
2009-03-02 03:05:00,1.60925,1.60965,1.60775,1.60875,679400000.0
2009-03-02 03:10:00,1.609,1.6097,1.60855,1.60865,479800000.0
2009-03-02 03:15:00,1.60855,1.6093,1.60705,1.60745,400000000.0
2009-03-02 03:20:00,1.60745,1.6085,1.60735,1.60835,367200000.0
2009-03-02 03:25:00,1.60825,1.6084,1.6068,1.6082,410400000.0
2009-03-02 03:30:00,1.6082,1.6083,1.60715,1.6075,251800000.0
2009-03-02 03:35:00,1.6076,1.60875,1.6067,1.6074,423000000.0
2009-03-02 03:40:00,1.6074,1.6074,1.6053,1.6055,612800000.0
2009-03-02 03:45:00,1.60535,1.60685,1.60505,1.60655,619800000.0
2009-03-02 03:50:00,1.60665,1.60665,1.6047,1.60495,434800000.0
2009-03-02 03:55:00,1.6046,1.60625,1.6046,1.606,311600000.0
2009-03-02 04:00:00,1.606,1.60605,1.605,1.60515,406000000.0
2009-03-02 04:05:00,1.60525,1.6072,1.6044,1.6049,449000000.0
2009-03-02 04:10:00,1.6049,1.60535,1.6031,1.6053,508400000.0
2009-03-02 04:15:00,1.6053,1.60585,1.605,1.60545,315600000.0
2009-03-02 04:20:00,1.6054,1.6063,1.60505,1.6057,444400000.0
2009-03-02 04:25:00,1.6056,1.60575,1.60515,1.60545,271800000.0
2009-03-02 04:30:00,1.60545,1.60565,1.60515,1.6052,411400000.0
2009-03-02 04:35:00,1.6051,1.60625,1.6049,1.60605,218600000.0
2009-03-02 04:40:00,1.6061,1.6065,1.6057,1.60625,491200000.0
2009-03-02 04:45:00,1.60625,1.6068,1.60515,1.6065,470800000.0
2009-03-02 04:50:00,1.60645,1.6069,1.6057,1.6069,407000000.0
2009-03-02 04:55:00,1.60695,1.6075,1.60635,1.60705,319000000.0
2009-03-02 05:00:00,1.607,1.6071,1.60535,1.60535,511200000.0
2009-03-02 05:05:00,1.60535,1.60575,1.6047,1.6055,732000000.0
2009-03-02 05:10:00,1.60545,1.6058,1.60495,1.6052,273200000.0
2009-03-02 05:15:00,1.60525,1.6064,1.60495,1.6063,473000000.0
2009-03-02 05:20:00,1.6063,1.6065,1.60405,1.6065,206400000.0
2009-03-02 05:25:00,1.60625,1.6069,1.60545,1.606,458200000.0
2009-03-02 05:30:00,1.6061,1.6062,1.60535,1.6059,267800000.0
2009-03-02 05:35:00,1.6059,1.6059,1.60445,1.60475,471800000.0
2009-03-02 05:40:00,1.60485,1.60555,1.6048,1.60515,298800000.0
2009-03-02 05:45:00,1.60515,1.60575,1.60515,1.6056,446800000.0
2009-03-02 05:50:00,1.60555,1.6057,1.60515,1.6054,196600000.0
2009-03-02 05:55:00,1.60535,1.60535,1.6044,1.60445,330200000.0
2009-03-02 06:00:00,1.60455,1.60475,1.603,1.60355,475200000.0
2009-03-02 06:05:00,1.60355,1.60385,1.60275,1.60295,206000000.0
2009-03-02 06:10:00,1.6029,1.60475,1.6026,1.60355,777000000.0
2009-03-02 06:15:00,1.6036,1.6042,1.60325,1.604,821600000.0
2009-03-02 06:20:00,1.6042,1.6055,1.60345,1.60525,623800000.0
2009-03-02 06:25:00,1.60535,1.6056,1.605,1.6051,714800000.0
2009-03-02 06:30:00,1.6052,1.606,1.6051,1.60555,715000000.0
2009-03-02 06:35:00,1.6055,1.6055,1.60315,1.60345,464500000.0
2009-03-02 06:40:00,1.60355,1.6041,1.60325,1.6033,346600000.0
2009-03-02 06:45:00,1.6034,1.60365,1.60225,1.60325,339600000.0
2009-03-02 06:50:00,1.603,1.60335,1.602,1.60235,302200000.0
2009-03-02 06:55:00,1.6025,1.6031,1.6022,1.60245,246400000.0
2009-03-02 07:00:00,1.60245,1.6027,1.60245,1.6026,150600000.0
2009-03-02 07:05:00,1.60255,1.60365,1.6025,1.60315,298600000.0
2009-03-02 07:10:00,1.6031,1.6037,1.6016,1.6037,324800000.0
2009-03-02 07:15:00,1.6029,1.60385,1.6029,1.6037,383800000.0
2009-03-02 07:20:00,1.60345,1.6043,1.60275,1.6037,427400000.0
2009-03-02 07:25:00,1.60375,1.60505,1.6031,1.60475,315800000.0
2009-03-02 07:30:00,1.6048,1.605,1.60255,1.6035,183800000.0
2009-03-02 07:35:00,1.60345,1.60705,1.60325,1.6069,224200000.0
2009-03-02 07:40:00,1.60665,1.60695,1.6047,1.6067,225600000.0
2009-03-02 07:45:00,1.60645,1.6066,1.60545,1.6055,168000000.0
2009-03-02 07:50:00,1.60555,1.60685,1.6055,1.6067,192000000.0
2009-03-02 07:55:00,1.60665,1.60675,1.6052,1.60545,130800000.0
2009-03-02 08:00:00,1.6056,1.60685,1.60525,1.6062,227200000.0
2009-03-02 08:05:00,1.6063,1.60745,1.60545,1.60625,442600000.0
2009-03-02 08:10:00,1.6062,1.60715,1.6058,1.60635,358600000.0
2009-03-02 08:15:00,1.60625,1.607,1.60585,1.60665,407600000.0
2009-03-02 08:20:00,1.60665,1.6088,1.60575,1.6087,450800000.0
2009-03-02 08:25:00,1.60875,1.60915,1.6059,1.60645,553800000.0
2009-03-02 08:30:00,1.6064,1.60725,1.6058,1.60695,184600000.0
2009-03-02 08:35:00,1.6069,1.60755,1.60535,1.6055,238000000.0
2009-03-02 08:40:00,1.60545,1.6069,1.60525,1.60655,454600000.0
2009-03-02 08:45:00,1.6066,1.6083,1.60615,1.608,443200000.0
2009-03-02 08:50:00,1.6079,1.6099,1.60635,1.60875,511600000.0
2009-03-02 08:55:00,1.6088,1.6089,1.60665,1.607,627600000.0
2009-03-02 09:00:00,1.607,1.607,1.6038,1.6056,565800000.0
2009-03-02 09:05:00,1.6056,1.60615,1.6029,1.6042,790400000.0
2009-03-02 09:10:00,1.6046,1.60555,1.6034,1.6048,668000000.0
2009-03-02 09:15:00,1.6048,1.60695,1.6044,1.6069,1034600000.0
2009-03-02 09:20:00,1.60705,1.60715,1.60515,1.60585,687400000.0
2009-03-02 09:25:00,1.606,1.6079,1.6057,1.60785,896600000.0
2009-03-02 09:30:00,1.60785,1.6079,1.6046,1.60515,1351800000.0
2009-03-02 09:35:00,1.60515,1.60735,1.6048,1.60685,1002000000.0
2009-03-02 09:40:00,1.607,1.60715,1.60495,1.6051,677400000.0
2009-03-02 09:45:00,1.60505,1.6071,1.60495,1.60605,604200000.0
2009-03-02 09:50:00,1.60605,1.6081,1.60595,1.60795,1020600000.0
2009-03-02 09:55:00,1.608,1.60955,1.60795,1.60835,1081200000.0
2009-03-02 10:00:00,1.60825,1.61025,1.60745,1.60865,1090000000.0
2009-03-02 10:05:00,1.60855,1.60995,1.60855,1.6096,630400000.0
2009-03-02 10:10:00,1.6095,1.60995,1.6076,1.6084,1155800000.0
2009-03-02 10:15:00,1.6084,1.60955,1.6078,1.60865,827000000.0
2009-03-02 10:20:00,1.6086,1.6104,1.6077,1.6096,912800000.0
2009-03-02 10:25:00,1.6096,1.61215,1.60925,1.6117,1056400000.0
2009-03-02 10:30:00,1.61165,1.6122,1.6108,1.61195,1072600000.0
2009-03-02 10:35:00,1.61195,1.6122,1.6106,1.6113,616200000.0
2009-03-02 10:40:00,1.6113,1.61405,1.6112,1.61245,722600000.0
2009-03-02 10:45:00,1.6126,1.61285,1.61015,1.61035,882400000.0
2009-03-02 10:50:00,1.61035,1.61105,1.6087,1.611,1295600000.0
2009-03-02 10:55:00,1.61095,1.61125,1.6085,1.61015,1129600000.0
2009-03-02 11:00:00,1.6102,1.6119,1.6097,1.61135,1146600000.0
2009-03-02 11:05:00,1.6115,1.61505,1.61095,1.61455,943400000.0
2009-03-02 11:10:00,1.61465,1.61555,1.61355,1.61465,1067600000.0
2009-03-02 11:15:00,1.6146,1.61525,1.61325,1.61495,787600000.0
2009-03-02 11:20:00,1.61505,1.6154,1.6127,1.6132,672000000.0
2009-03-02 11:25:00,1.61335,1.61385,1.61255,1.6127,636600000.0
2009-03-02 11:30:00,1.6129,1.614,1.6126,1.6136,559800000.0
2009-03-02 11:35:00,1.61355,1.61455,1.61285,1.6134,677600000.0
2009-03-02 11:40:00,1.61335,1.61335,1.6106,1.61075,1122600000.0
2009-03-02 11:45:00,1.6106,1.6115,1.6094,1.6107,630400000.0
2009-03-02 11:50:00,1.6108,1.61125,1.61015,1.61065,414000000.0
2009-03-02 11:55:00,1.6107,1.61165,1.6105,1.61145,484800000.0
2009-03-02 12:00:00,1.61135,1.6136,1.61135,1.61275,1253400000.0
2009-03-02 12:05:00,1.6125,1.6128,1.61035,1.61135,857200000.0
2009-03-02 12:10:00,1.6112,1.61455,1.61105,1.61435,1033800000.0
2009-03-02 12:15:00,1.61435,1.6146,1.61265,1.61275,633800000.0
2009-03-02 12:20:00,1.61285,1.6133,1.61235,1.6132,441600000.0
2009-03-02 12:25:00,1.61315,1.6137,1.61155,1.6128,689400000.0
2009-03-02 12:30:00,1.61285,1.61305,1.6113,1.613,980400000.0
2009-03-02 12:35:00,1.61295,1.61295,1.6112,1.61195,855800000.0
2009-03-02 12:40:00,1.612,1.6133,1.61195,1.6122,472200000.0
2009-03-02 12:45:00,1.61225,1.61265,1.6117,1.61195,847000000.0
2009-03-02 12:50:00,1.61185,1.61855,1.61165,1.61345,818800000.0
2009-03-02 12:55:00,1.61365,1.61435,1.61295,1.61325,845600000.0
2009-03-02 13:00:00,1.61345,1.61435,1.6129,1.6131,939200000.0
2009-03-02 13:05:00,1.6131,1.6133,1.61105,1.61165,815600000.0
2009-03-02 13:10:00,1.61185,1.6123,1.6109,1.6111,600600000.0
2009-03-02 13:15:00,1.6111,1.61185,1.61085,1.61135,672800000.0
2009-03-02 13:20:00,1.6113,1.61425,1.611,1.6123,961800000.0
2009-03-02 13:25:00,1.61245,1.61395,1.61195,1.6137,543600000.0
2009-03-02 13:30:00,1.61385,1.61475,1.61265,1.6141,895400000.0
2009-03-02 13:35:00,1.61405,1.61575,1.6128,1.61465,688000000.0
2009-03-02 13:40:00,1.61465,1.61585,1.61345,1.61535,1016800000.0
2009-03-02 13:45:00,1.61555,1.618,1.61515,1.6178,1355400000.0
2009-03-02 13:50:00,1.61775,1.61875,1.6163,1.61825,1221200000.0
2009-03-02 13:55:00,1.6182,1.61865,1.6168,1.6184,1368400000.0
2009-03-02 14:00:00,1.61845,1.61875,1.61765,1.618,784800000.0
2009-03-02 14:05:00,1.618,1.61805,1.61555,1.6159,1559700000.0
2009-03-02 14:10:00,1.6158,1.6181,1.61575,1.617,1134000000.0
2009-03-02 14:15:00,1.61685,1.6171,1.6144,1.61465,1104600000.0
2009-03-02 14:20:00,1.6145,1.6175,1.6143,1.61665,1430200000.0
2009-03-02 14:25:00,1.6167,1.6171,1.6153,1.6166,1364200000.0
2009-03-02 14:30:00,1.61665,1.6174,1.61545,1.61655,1342600000.0
2009-03-02 14:35:00,1.61665,1.61945,1.61625,1.6193,1372000000.0
2009-03-02 14:40:00,1.61935,1.6194,1.61785,1.61925,944200000.0
2009-03-02 14:45:00,1.61925,1.62105,1.6187,1.62045,1100800000.0
2009-03-02 14:50:00,1.62055,1.62155,1.6203,1.62155,981000000.0
2009-03-02 14:55:00,1.62155,1.62255,1.62125,1.62175,1206400000.0
2009-03-02 15:00:00,1.62175,1.6219,1.6206,1.62105,1374600000.0
2009-03-02 15:05:00,1.621,1.62155,1.6204,1.6215,934600000.0
2009-03-02 15:10:00,1.6215,1.62275,1.6212,1.6227,917400000.0
2009-03-02 15:15:00,1.6227,1.6228,1.6207,1.621,1154800000.0
2009-03-02 15:20:00,1.621,1.6212,1.61935,1.621,1324600000.0
2009-03-02 15:25:00,1.62105,1.62265,1.61955,1.6217,1666000000.0
2009-03-02 15:30:00,1.6216,1.622,1.61645,1.61985,1892200000.0
2009-03-02 15:35:00,1.61985,1.6203,1.61645,1.61805,2139800000.0
2009-03-02 15:40:00,1.61815,1.6194,1.617,1.61905,1266200000.0
2009-03-02 15:45:00,1.61915,1.62015,1.61755,1.6179,1650600000.0
2009-03-02 15:50:00,1.61795,1.61825,1.6171,1.61825,1981000000.0
2009-03-02 15:55:00,1.61835,1.61835,1.6155,1.61605,1951200000.0
2009-03-02 16:00:00,1.61625,1.61735,1.616,1.61615,1382200000.0
2009-03-02 16:05:00,1.61625,1.61655,1.6151,1.6164,1735200000.0
2009-03-02 16:10:00,1.6165,1.6175,1.6152,1.61735,1689400000.0
2009-03-02 16:15:00,1.61735,1.61965,1.617,1.61965,1389200000.0
2009-03-02 16:20:00,1.6195,1.6207,1.61945,1.62,1761000000.0
2009-03-02 16:25:00,1.62005,1.62195,1.61955,1.62185,1380800000.0
2009-03-02 16:30:00,1.622,1.6224,1.62105,1.62145,1646800000.0
2009-03-02 16:35:00,1.62155,1.62185,1.62,1.621,920800000.0
2009-03-02 16:40:00,1.62125,1.6223,1.62055,1.6211,1567600000.0
2009-03-02 16:45:00,1.62115,1.6216,1.6208,1.6212,1187600000.0
2009-03-02 16:50:00,1.6212,1.62165,1.6195,1.6206,1842600000.0
2009-03-02 16:55:00,1.6206,1.62105,1.61825,1.61915,1633500000.0
2009-03-02 17:00:00,1.6191,1.62105,1.619,1.6204,1741000000.0
2009-03-02 17:05:00,1.62035,1.6212,1.61995,1.62075,1631000000.0
2009-03-02 17:10:00,1.6209,1.62215,1.62005,1.621,2002800000.0
2009-03-02 17:15:00,1.62095,1.62235,1.61905,1.62205,2248800000.0
2009-03-02 17:20:00,1.6221,1.62255,1.62095,1.622,1913400000.0
2009-03-02 17:25:00,1.622,1.62335,1.62145,1.6228,1470200000.0
2009-03-02 17:30:00,1.62285,1.6238,1.6221,1.62265,1881400000.0
2009-03-02 17:35:00,1.6226,1.62395,1.62215,1.62365,1789200000.0
2009-03-02 17:40:00,1.62365,1.62365,1.62095,1.6215,1931400000.0
2009-03-02 17:45:00,1.6215,1.6216,1.6202,1.62125,1704000000.0
2009-03-02 17:50:00,1.6211,1.6231,1.6211,1.6222,1139800000.0
2009-03-02 17:55:00,1.62215,1.6226,1.62035,1.62085,1476300000.0
2009-03-02 18:00:00,1.6207,1.6214,1.6197,1.6199,1645600000.0
2009-03-02 18:05:00,1.61995,1.6208,1.619,1.6202,1328200000.0
2009-03-02 18:10:00,1.6203,1.6209,1.61955,1.6205,1545200000.0
2009-03-02 18:15:00,1.6206,1.6216,1.61965,1.62115,1625600000.0
2009-03-02 18:20:00,1.6211,1.6222,1.6201,1.6218,1729200000.0
2009-03-02 18:25:00,1.62175,1.62195,1.62005,1.6206,1509600000.0
2009-03-02 18:30:00,1.6206,1.6213,1.6201,1.62095,1267200000.0
2009-03-02 18:35:00,1.62105,1.62305,1.6209,1.622,1266400000.0
2009-03-02 18:40:00,1.62195,1.62265,1.6205,1.62065,1409000000.0
2009-03-02 18:45:00,1.62065,1.62115,1.6197,1.62065,1331200000.0
2009-03-02 18:50:00,1.6206,1.6208,1.61945,1.62015,1402900000.0
2009-03-02 18:55:00,1.62015,1.6216,1.6197,1.62155,1302800000.0
2009-03-02 19:00:00,1.6216,1.62245,1.621,1.6221,1476600000.0
2009-03-02 19:05:00,1.62205,1.6222,1.6191,1.61935,1009100000.0
2009-03-02 19:10:00,1.61935,1.62045,1.6191,1.6195,810800000.0
2009-03-02 19:15:00,1.6195,1.61995,1.61775,1.618,954400000.0
2009-03-02 19:20:00,1.61815,1.61885,1.6169,1.61825,970000000.0
2009-03-02 19:25:00,1.6182,1.61915,1.61775,1.6182,908600000.0
2009-03-02 19:30:00,1.6182,1.6197,1.618,1.6189,1321400000.0
2009-03-02 19:35:00,1.61905,1.6191,1.6177,1.6185,603800000.0
2009-03-02 19:40:00,1.6184,1.6197,1.61665,1.6174,1220200000.0
2009-03-02 19:45:00,1.61745,1.61795,1.6165,1.6165,1136400000.0
2009-03-02 19:50:00,1.6165,1.61765,1.6154,1.61715,999200000.0
2009-03-02 19:55:00,1.6168,1.61855,1.61645,1.61845,957600000.0
2009-03-02 20:00:00,1.6185,1.619,1.61645,1.617,1082000000.0
2009-03-02 20:05:00,1.6171,1.6189,1.6166,1.61855,1020800000.0
2009-03-02 20:10:00,1.61865,1.61985,1.61835,1.6196,1004000000.0
2009-03-02 20:15:00,1.61965,1.6204,1.6189,1.6194,959600000.0
2009-03-02 20:20:00,1.61955,1.62055,1.61925,1.6199,571800000.0
2009-03-02 20:25:00,1.6199,1.6202,1.61865,1.61935,976800000.0
2009-03-02 20:30:00,1.61955,1.61965,1.61825,1.619,1098800000.0
2009-03-02 20:35:00,1.61885,1.6197,1.6184,1.61925,960600000.0
2009-03-02 20:40:00,1.61925,1.62015,1.61865,1.61935,1063600000.0
2009-03-02 20:45:00,1.61945,1.6201,1.6188,1.61995,951400000.0
2009-03-02 20:50:00,1.6198,1.6206,1.6195,1.6201,1403400000.0
2009-03-02 20:55:00,1.6202,1.62025,1.6174,1.61775,1492200000.0
2009-03-02 21:00:00,1.61765,1.6181,1.61705,1.61735,613200000.0
2009-03-02 21:05:00,1.6173,1.61815,1.61705,1.6181,849400000.0
2009-03-02 21:10:00,1.6181,1.61895,1.61775,1.61785,564800000.0
2009-03-02 21:15:00,1.618,1.61845,1.617,1.61705,965400000.0
2009-03-02 21:20:00,1.6172,1.61735,1.6161,1.61645,751900000.0
2009-03-02 21:25:00,1.6164,1.61735,1.6162,1.61705,888800000.0
2009-03-02 21:30:00,1.61705,1.6186,1.61655,1.6183,1075800000.0
2009-03-02 21:35:00,1.61815,1.6192,1.6177,1.61835,1069800000.0
2009-03-02 21:40:00,1.6182,1.61915,1.6174,1.6188,1276400000.0
2009-03-02 21:45:00,1.6188,1.6195,1.6177,1.61775,1030000000.0
2009-03-02 21:50:00,1.6177,1.619,1.6177,1.6184,1180800000.0
2009-03-02 21:55:00,1.61835,1.61835,1.617,1.6179,934400000.0
2009-03-02 22:00:00,1.6179,1.62075,1.61785,1.6199,1091400000.0
2009-03-02 22:05:00,1.6199,1.62275,1.61985,1.6224,1104500000.0
2009-03-02 22:10:00,1.6225,1.62455,1.62205,1.62335,1248900000.0
2009-03-02 22:15:00,1.6235,1.6236,1.6221,1.62275,1009600000.0
2009-03-02 22:20:00,1.62275,1.6245,1.622,1.6238,1219600000.0
2009-03-02 22:25:00,1.62375,1.624,1.6225,1.6234,865800000.0
2009-03-02 22:30:00,1.62315,1.62385,1.62205,1.6228,1091800000.0
2009-03-02 22:35:00,1.6228,1.6235,1.62165,1.6225,1068200000.0
2009-03-02 22:40:00,1.62255,1.6236,1.6219,1.6227,1330200000.0
2009-03-02 22:45:00,1.62285,1.6235,1.62135,1.62225,1050200000.0
2009-03-02 22:50:00,1.6224,1.62455,1.62185,1.62395,1126200000.0
2009-03-02 22:55:00,1.62405,1.6245,1.62315,1.62335,813200000.0
2009-03-02 23:00:00,1.62345,1.6235,1.6221,1.62315,724800000.0
2009-03-02 23:05:00,1.62315,1.62355,1.6224,1.6226,573000000.0
2009-03-02 23:10:00,1.6227,1.62355,1.62175,1.6228,596200000.0
2009-03-02 23:15:00,1.6227,1.62485,1.6223,1.62375,932800000.0
2009-03-02 23:20:00,1.62375,1.62455,1.62335,1.62415,494000000.0
2009-03-02 23:25:00,1.624,1.6242,1.6232,1.6238,343400000.0
2009-03-02 23:30:00,1.62395,1.6241,1.6232,1.6233,220400000.0
2009-03-02 23:35:00,1.62345,1.6245,1.62325,1.6242,177200000.0
2009-03-02 23:40:00,1.62415,1.6249,1.62415,1.62435,302000000.0
2009-03-02 23:45:00,1.6245,1.62485,1.62405,1.6245,651600000.0
2009-03-02 23:50:00,1.6245,1.62655,1.6245,1.62655,560400000.0
2009-03-02 23:55:00,1.62615,1.62675,1.62495,1.6265,359200000.0
2009-03-03 00:00:00,1.6258,1.62585,1.6238,1.62475,250600000.0
2009-03-03 00:05:00,1.625,1.62505,1.62335,1.6237,437800000.0
2009-03-03 00:10:00,1.62375,1.62415,1.623,1.6238,273200000.0
2009-03-03 00:15:00,1.6238,1.62475,1.62365,1.6246,115600000.0
2009-03-03 00:20:00,1.62465,1.62475,1.62265,1.6232,397400000.0
2009-03-03 00:25:00,1.6231,1.6231,1.62075,1.62255,183400000.0
2009-03-03 00:30:00,1.62255,1.62265,1.62175,1.62225,165600000.0
2009-03-03 00:35:00,1.6224,1.62255,1.6221,1.6223,209200000.0
2009-03-03 00:40:00,1.622,1.6224,1.6215,1.6216,143400000.0
2009-03-03 00:45:00,1.62155,1.62235,1.6212,1.6222,408400000.0
2009-03-03 00:50:00,1.62225,1.6226,1.6217,1.622,383800000.0
2009-03-03 00:55:00,1.622,1.622,1.62055,1.62075,583200000.0
2009-03-03 01:00:00,1.62075,1.62145,1.6185,1.6194,909000000.0
2009-03-03 01:05:00,1.6194,1.62085,1.6194,1.62045,821800000.0
2009-03-03 01:10:00,1.62045,1.6225,1.62025,1.62235,502000000.0
2009-03-03 01:15:00,1.62235,1.62285,1.62045,1.62115,423000000.0
2009-03-03 01:20:00,1.621,1.62165,1.6195,1.6196,771400000.0
2009-03-03 01:25:00,1.61955,1.6208,1.6195,1.6208,316400000.0
2009-03-03 01:30:00,1.6208,1.62115,1.6198,1.6205,587400000.0
2009-03-03 01:35:00,1.62055,1.6218,1.6205,1.6218,280000000.0
2009-03-03 01:40:00,1.62155,1.62205,1.62095,1.62095,332000000.0
2009-03-03 01:45:00,1.6211,1.6211,1.62025,1.62055,321000000.0
2009-03-03 01:50:00,1.6206,1.621,1.62005,1.6202,369200000.0
2009-03-03 01:55:00,1.6203,1.62085,1.61985,1.6206,304600000.0
2009-03-03 02:00:00,1.6207,1.6214,1.62065,1.6212,220400000.0
2009-03-03 02:05:00,1.6212,1.6227,1.6212,1.62155,508200000.0
2009-03-03 02:10:00,1.62145,1.62195,1.62135,1.6218,287200000.0
2009-03-03 02:15:00,1.6219,1.62275,1.62165,1.62165,395600000.0
2009-03-03 02:20:00,1.6216,1.62185,1.6209,1.6214,167400000.0
2009-03-03 02:25:00,1.62135,1.62165,1.62085,1.62095,396000000.0
2009-03-03 02:30:00,1.621,1.62235,1.62095,1.62125,485800000.0
2009-03-03 02:35:00,1.6212,1.62245,1.62085,1.62085,481200000.0
2009-03-03 02:40:00,1.6209,1.6223,1.6209,1.62135,479200000.0
2009-03-03 02:45:00,1.62155,1.6224,1.62105,1.62165,396600000.0
2009-03-03 02:50:00,1.62165,1.6231,1.62105,1.622,504200000.0
2009-03-03 02:55:00,1.62195,1.6221,1.62105,1.6213,456200000.0
2009-03-03 03:00:00,1.6213,1.62195,1.6212,1.62155,369600000.0
2009-03-03 03:05:00,1.62155,1.6219,1.6212,1.62175,319000000.0
2009-03-03 03:10:00,1.62185,1.62215,1.6212,1.6213,373000000.0
2009-03-03 03:15:00,1.6212,1.6219,1.6212,1.62125,283000000.0
2009-03-03 03:20:00,1.62125,1.62135,1.61975,1.6213,470600000.0
2009-03-03 03:25:00,1.6213,1.6215,1.6201,1.62135,121000000.0
2009-03-03 03:30:00,1.6213,1.6218,1.6212,1.6218,183000000.0
2009-03-03 03:35:00,1.6218,1.6229,1.6212,1.62155,752600000.0
2009-03-03 03:40:00,1.62165,1.6227,1.6211,1.62205,427600000.0
2009-03-03 03:45:00,1.62205,1.62325,1.6218,1.6229,545000000.0
2009-03-03 03:50:00,1.62305,1.62485,1.6219,1.62415,318600000.0
2009-03-03 03:55:00,1.62425,1.6243,1.62225,1.62235,297600000.0
2009-03-03 04:00:00,1.62235,1.6238,1.6223,1.6231,456600000.0
2009-03-03 04:05:00,1.6231,1.62365,1.62295,1.6231,324800000.0
2009-03-03 04:10:00,1.6231,1.624,1.6228,1.62315,405000000.0
2009-03-03 04:15:00,1.623,1.6231,1.62205,1.6223,371600000.0
2009-03-03 04:20:00,1.62245,1.6233,1.62225,1.62235,336800000.0
2009-03-03 04:25:00,1.62225,1.62395,1.62185,1.62365,416800000.0
2009-03-03 04:30:00,1.62355,1.62355,1.6227,1.62345,302400000.0
2009-03-03 04:35:00,1.62355,1.6241,1.62305,1.6236,503200000.0
2009-03-03 04:40:00,1.62345,1.62375,1.62275,1.62315,548600000.0
2009-03-03 04:45:00,1.6233,1.62375,1.6225,1.62325,423200000.0
2009-03-03 04:50:00,1.6232,1.6243,1.62275,1.62365,790100000.0
2009-03-03 04:55:00,1.6238,1.62395,1.62305,1.6233,631600000.0
2009-03-03 05:00:00,1.6234,1.6234,1.6229,1.623,264800000.0
2009-03-03 05:05:00,1.62295,1.623,1.62245,1.62265,238200000.0
2009-03-03 05:10:00,1.6226,1.62305,1.6224,1.62285,333400000.0
2009-03-03 05:15:00,1.6227,1.6227,1.6214,1.6225,329400000.0
2009-03-03 05:20:00,1.6224,1.62265,1.6218,1.62225,516200000.0
2009-03-03 05:25:00,1.6223,1.6227,1.62205,1.62265,277800000.0
2009-03-03 05:30:00,1.6227,1.62495,1.6223,1.6226,780800000.0
2009-03-03 05:35:00,1.6225,1.62285,1.62175,1.62265,717800000.0
2009-03-03 05:40:00,1.6228,1.62325,1.6214,1.62265,1043000000.0
2009-03-03 05:45:00,1.6227,1.6229,1.6209,1.6213,851800000.0
2009-03-03 05:50:00,1.6213,1.623,1.62105,1.62285,1034200000.0
2009-03-03 05:55:00,1.6229,1.62335,1.62115,1.62115,1200000000.0
2009-03-03 06:00:00,1.62125,1.6233,1.62085,1.6231,948400000.0
2009-03-03 06:05:00,1.6231,1.6241,1.6222,1.62285,730200000.0
2009-03-03 06:10:00,1.6228,1.62295,1.6216,1.62205,672400000.0
2009-03-03 06:15:00,1.62215,1.62405,1.6219,1.62215,755800000.0
2009-03-03 06:20:00,1.6222,1.62415,1.62195,1.624,456600000.0
2009-03-03 06:25:00,1.62385,1.62385,1.62285,1.62295,343600000.0
2009-03-03 06:30:00,1.6231,1.62325,1.62255,1.62265,387600000.0
2009-03-03 06:35:00,1.62275,1.62305,1.62225,1.6229,475400000.0
2009-03-03 06:40:00,1.6229,1.6247,1.6228,1.6239,832600000.0
2009-03-03 06:45:00,1.624,1.624,1.6227,1.6229,649000000.0
2009-03-03 06:50:00,1.6229,1.6231,1.62285,1.62295,156000000.0
2009-03-03 06:55:00,1.623,1.6239,1.6223,1.62365,221000000.0
2009-03-03 07:00:00,1.6236,1.6236,1.62315,1.62315,106400000.0
2009-03-03 07:05:00,1.62305,1.6238,1.62305,1.6237,307600000.0
2009-03-03 07:10:00,1.6238,1.6246,1.62365,1.62455,444000000.0
2009-03-03 07:15:00,1.6246,1.62485,1.62405,1.6242,440000000.0
2009-03-03 07:20:00,1.62425,1.6244,1.6233,1.6244,250200000.0
2009-03-03 07:25:00,1.6243,1.6248,1.62355,1.6239,226800000.0
2009-03-03 07:30:00,1.6238,1.6247,1.62295,1.62405,594600000.0
2009-03-03 07:35:00,1.62405,1.62435,1.62345,1.6238,763200000.0
2009-03-03 07:40:00,1.6238,1.6239,1.6221,1.62265,563200000.0
2009-03-03 07:45:00,1.6225,1.62345,1.6225,1.62345,378800000.0
2009-03-03 07:50:00,1.62305,1.62375,1.6218,1.62255,351600000.0
2009-03-03 07:55:00,1.6227,1.6232,1.6225,1.62305,366200000.0
2009-03-03 08:00:00,1.6232,1.62435,1.62315,1.62425,490200000.0
2009-03-03 08:05:00,1.6243,1.6257,1.62385,1.624,870400000.0
2009-03-03 08:10:00,1.62405,1.62585,1.6232,1.6258,720400000.0
2009-03-03 08:15:00,1.62565,1.6279,1.62565,1.6273,1233000000.0
2009-03-03 08:20:00,1.62735,1.62735,1.62625,1.6263,707800000.0
2009-03-03 08:25:00,1.62625,1.62695,1.62565,1.62625,792400000.0
2009-03-03 08:30:00,1.62625,1.62625,1.6251,1.6253,766600000.0
2009-03-03 08:35:00,1.6254,1.6258,1.62405,1.6243,667000000.0
2009-03-03 08:40:00,1.62435,1.6254,1.62405,1.6253,594200000.0
2009-03-03 08:45:00,1.62535,1.62545,1.62475,1.62475,812800000.0
2009-03-03 08:50:00,1.62475,1.6258,1.62465,1.6257,812600000.0
2009-03-03 08:55:00,1.62575,1.6261,1.6247,1.625,497400000.0
2009-03-03 09:00:00,1.6249,1.62615,1.6243,1.62535,1110200000.0
2009-03-03 09:05:00,1.6254,1.62705,1.625,1.62545,910200000.0
2009-03-03 09:10:00,1.6255,1.6256,1.6239,1.6246,906400000.0
2009-03-03 09:15:00,1.62455,1.62605,1.6241,1.6249,613800000.0
2009-03-03 09:20:00,1.62485,1.6255,1.62335,1.6234,877000000.0
2009-03-03 09:25:00,1.62345,1.6235,1.62225,1.6227,1342000000.0
2009-03-03 09:30:00,1.62265,1.6231,1.62095,1.6222,1046300000.0
2009-03-03 09:35:00,1.6222,1.6222,1.62015,1.6206,1446500000.0
2009-03-03 09:40:00,1.6207,1.62145,1.6194,1.61985,1158400000.0
2009-03-03 09:45:00,1.6198,1.6202,1.6188,1.6197,1313400000.0
2009-03-03 09:50:00,1.6197,1.6212,1.6185,1.62025,1183800000.0
2009-03-03 09:55:00,1.6204,1.621,1.6192,1.6203,1358000000.0
2009-03-03 10:00:00,1.6204,1.62165,1.62015,1.62105,1292200000.0
2009-03-03 10:05:00,1.62105,1.62295,1.621,1.62255,1300200000.0
2009-03-03 10:10:00,1.6226,1.6238,1.6222,1.62315,1047200000.0
2009-03-03 10:15:00,1.62315,1.6243,1.6229,1.6234,1132600000.0
2009-03-03 10:20:00,1.62335,1.62495,1.62265,1.62485,1204400000.0
2009-03-03 10:25:00,1.62485,1.6254,1.6237,1.62385,818100000.0
2009-03-03 10:30:00,1.6238,1.624,1.6227,1.62335,986000000.0
2009-03-03 10:35:00,1.6233,1.6242,1.62265,1.6239,1041200000.0
2009-03-03 10:40:00,1.62395,1.6248,1.62315,1.62365,847100000.0
2009-03-03 10:45:00,1.6236,1.62495,1.6234,1.6243,610000000.0
2009-03-03 10:50:00,1.6244,1.626,1.62365,1.62395,919000000.0
2009-03-03 10:55:00,1.62405,1.6271,1.62365,1.6271,1301000000.0
2009-03-03 11:00:00,1.62715,1.62715,1.6245,1.6252,1087800000.0
2009-03-03 11:05:00,1.6252,1.62605,1.6245,1.62535,1103800000.0
2009-03-03 11:10:00,1.6254,1.626,1.62525,1.6253,538300000.0
2009-03-03 11:15:00,1.62525,1.6268,1.6245,1.62675,805400000.0
2009-03-03 11:20:00,1.62665,1.62985,1.6265,1.62985,970000000.0
2009-03-03 11:25:00,1.62985,1.6299,1.62745,1.6284,1181200000.0
2009-03-03 11:30:00,1.6284,1.6287,1.6267,1.62815,1089800000.0
2009-03-03 11:35:00,1.62825,1.6305,1.62705,1.62845,1251200000.0
2009-03-03 11:40:00,1.62845,1.62925,1.6279,1.62855,1067400000.0
2009-03-03 11:45:00,1.62865,1.6291,1.627,1.62725,791000000.0
2009-03-03 11:50:00,1.6273,1.62745,1.62535,1.62625,1234800000.0
2009-03-03 11:55:00,1.62625,1.6271,1.6252,1.6264,1270800000.0
2009-03-03 12:00:00,1.62595,1.62715,1.6243,1.62575,1265600000.0
2009-03-03 12:05:00,1.6258,1.62695,1.62545,1.62645,558800000.0
2009-03-03 12:10:00,1.62655,1.62805,1.62575,1.62805,962600000.0
2009-03-03 12:15:00,1.62805,1.63055,1.62645,1.62745,871200000.0
2009-03-03 12:20:00,1.62745,1.6282,1.6267,1.62735,1127100000.0
2009-03-03 12:25:00,1.6273,1.62785,1.6264,1.6268,1006000000.0
2009-03-03 12:30:00,1.62685,1.62765,1.6263,1.62755,815200000.0
2009-03-03 12:35:00,1.62755,1.62785,1.62485,1.62505,1165800000.0
2009-03-03 12:40:00,1.62515,1.62645,1.6248,1.6261,977600000.0
2009-03-03 12:45:00,1.6261,1.627,1.6256,1.6261,713400000.0
2009-03-03 12:50:00,1.6261,1.62685,1.6259,1.626,381000000.0
2009-03-03 12:55:00,1.62605,1.62705,1.62595,1.6263,869600000.0
2009-03-03 13:00:00,1.62635,1.62775,1.6262,1.62695,423000000.0
2009-03-03 13:05:00,1.627,1.62815,1.6268,1.62695,485600000.0
2009-03-03 13:10:00,1.62695,1.6275,1.6261,1.6268,511000000.0
2009-03-03 13:15:00,1.6268,1.627,1.62565,1.6257,496400000.0
2009-03-03 13:20:00,1.62585,1.6271,1.62435,1.62695,1412800000.0
2009-03-03 13:25:00,1.62745,1.6282,1.6263,1.62645,1185400000.0
2009-03-03 13:30:00,1.6264,1.62935,1.62565,1.6274,1224800000.0
2009-03-03 13:35:00,1.6274,1.62945,1.62615,1.6293,1200400000.0
2009-03-03 13:40:00,1.6294,1.6303,1.6268,1.62755,1239200000.0
2009-03-03 13:45:00,1.62765,1.6283,1.6258,1.6266,1566000000.0
2009-03-03 13:50:00,1.6267,1.62715,1.62565,1.62705,1114200000.0
2009-03-03 13:55:00,1.62705,1.62845,1.62665,1.62775,889800000.0
2009-03-03 14:00:00,1.6278,1.6279,1.62515,1.62645,1135800000.0
2009-03-03 14:05:00,1.62645,1.6276,1.62595,1.6265,956600000.0
2009-03-03 14:10:00,1.6265,1.6281,1.6247,1.6258,985800000.0
2009-03-03 14:15:00,1.6259,1.6263,1.62485,1.62555,1076000000.0
2009-03-03 14:20:00,1.6255,1.62575,1.62445,1.6249,1006400000.0
2009-03-03 14:25:00,1.6248,1.626,1.62415,1.6243,1092600000.0
2009-03-03 14:30:00,1.62425,1.62505,1.6239,1.62445,1021400000.0
2009-03-03 14:35:00,1.62445,1.6257,1.62415,1.6255,723200000.0
2009-03-03 14:40:00,1.6255,1.6258,1.6245,1.6245,585400000.0
2009-03-03 14:45:00,1.62455,1.6257,1.62425,1.62555,1043000000.0
2009-03-03 14:50:00,1.62555,1.6258,1.6241,1.6241,546000000.0
2009-03-03 14:55:00,1.6241,1.6247,1.6235,1.62375,1008200000.0
2009-03-03 15:00:00,1.62375,1.62425,1.6215,1.6215,1136600000.0
2009-03-03 15:05:00,1.6214,1.6221,1.62055,1.62125,1177200000.0
2009-03-03 15:10:00,1.6213,1.62265,1.62095,1.62215,1168800000.0
2009-03-03 15:15:00,1.6222,1.62375,1.62135,1.62315,1257800000.0
2009-03-03 15:20:00,1.62325,1.62365,1.6207,1.62285,1294200000.0
2009-03-03 15:25:00,1.62275,1.6234,1.62195,1.62335,1167400000.0
2009-03-03 15:30:00,1.62335,1.62385,1.62305,1.6238,1351200000.0
2009-03-03 15:35:00,1.6238,1.62515,1.6221,1.6233,1112400000.0
2009-03-03 15:40:00,1.6232,1.62435,1.62195,1.62265,1566000000.0
2009-03-03 15:45:00,1.6228,1.62375,1.62025,1.62055,1652800000.0
2009-03-03 15:50:00,1.6206,1.62265,1.62035,1.62225,1693600000.0
2009-03-03 15:55:00,1.6223,1.62495,1.62205,1.6225,1238200000.0
2009-03-03 16:00:00,1.6226,1.6323,1.6224,1.63195,2090200000.0
2009-03-03 16:05:00,1.63215,1.63475,1.6316,1.63475,1709400000.0
2009-03-03 16:10:00,1.6346,1.63665,1.633,1.6334,1448000000.0
2009-03-03 16:15:00,1.6334,1.6346,1.63275,1.6339,1279400000.0
2009-03-03 16:20:00,1.6339,1.6367,1.63225,1.6327,1516600000.0
2009-03-03 16:25:00,1.63275,1.6351,1.63235,1.6336,1523400000.0
2009-03-03 16:30:00,1.6336,1.63385,1.63,1.63205,1751600000.0
2009-03-03 16:35:00,1.6322,1.63255,1.6307,1.63115,1821400000.0
2009-03-03 16:40:00,1.6312,1.63165,1.62945,1.62945,1730400000.0
2009-03-03 16:45:00,1.62935,1.6297,1.6285,1.62885,1746800000.0
2009-03-03 16:50:00,1.6288,1.6293,1.62645,1.62665,1333500000.0
2009-03-03 16:55:00,1.62675,1.627,1.62455,1.6249,1936800000.0
2009-03-03 17:00:00,1.62505,1.62605,1.62385,1.62445,1962400000.0
2009-03-03 17:05:00,1.6243,1.62445,1.62145,1.6233,2033600000.0
2009-03-03 17:10:00,1.62335,1.6254,1.62315,1.62455,1754600000.0
2009-03-03 17:15:00,1.62455,1.6261,1.62375,1.6258,1605800000.0
2009-03-03 17:20:00,1.6258,1.62625,1.6242,1.62595,1395200000.0
2009-03-03 17:25:00,1.626,1.62695,1.62565,1.6267,1306200000.0
2009-03-03 17:30:00,1.62675,1.6275,1.62645,1.6268,1497000000.0
2009-03-03 17:35:00,1.62645,1.62715,1.6259,1.626,1458200000.0
2009-03-03 17:40:00,1.626,1.6283,1.62585,1.6276,1546800000.0
2009-03-03 17:45:00,1.6275,1.62805,1.6267,1.6268,1560200000.0
2009-03-03 17:50:00,1.62645,1.62655,1.6252,1.62635,1689000000.0
2009-03-03 17:55:00,1.62635,1.6273,1.6261,1.6266,1229200000.0
2009-03-03 18:00:00,1.6266,1.6273,1.62585,1.62645,1904200000.0
2009-03-03 18:05:00,1.62645,1.62755,1.62505,1.6253,1982800000.0
2009-03-03 18:10:00,1.62525,1.6263,1.6236,1.6246,2212800000.0
2009-03-03 18:15:00,1.6246,1.62505,1.62115,1.6216,2046400000.0
2009-03-03 18:20:00,1.6217,1.6255,1.6216,1.62545,1781200000.0
2009-03-03 18:25:00,1.6254,1.6255,1.6237,1.6245,1889000000.0
2009-03-03 18:30:00,1.62425,1.62445,1.62295,1.6239,1950400000.0
2009-03-03 18:35:00,1.6239,1.62565,1.62285,1.62535,1391600000.0
2009-03-03 18:40:00,1.62545,1.6263,1.62405,1.6247,1825000000.0
2009-03-03 18:45:00,1.6247,1.62545,1.62235,1.62335,1778800000.0
2009-03-03 18:50:00,1.62345,1.62445,1.62315,1.624,1782200000.0
2009-03-03 18:55:00,1.624,1.6242,1.62275,1.62315,1397200000.0
2009-03-03 19:00:00,1.6233,1.62455,1.6212,1.62235,1398200000.0
2009-03-03 19:05:00,1.62235,1.6231,1.6207,1.62165,1509800000.0
2009-03-03 19:10:00,1.62195,1.62435,1.62195,1.62355,1677600000.0
2009-03-03 19:15:00,1.6237,1.6257,1.62335,1.62465,1884200000.0
2009-03-03 19:20:00,1.6246,1.62635,1.62315,1.62635,1376000000.0
2009-03-03 19:25:00,1.62635,1.62735,1.6255,1.626,1255600000.0
2009-03-03 19:30:00,1.6262,1.6278,1.62545,1.62635,1281300000.0
2009-03-03 19:35:00,1.6267,1.62875,1.6267,1.62835,1259200000.0
2009-03-03 19:40:00,1.6284,1.62915,1.6263,1.6263,1604200000.0
2009-03-03 19:45:00,1.6265,1.6273,1.62595,1.6265,995200000.0
2009-03-03 19:50:00,1.6264,1.6267,1.6251,1.62605,1260600000.0
2009-03-03 19:55:00,1.62605,1.6262,1.6247,1.62595,860200000.0
2009-03-03 20:00:00,1.6259,1.62625,1.625,1.62585,998000000.0
2009-03-03 20:05:00,1.62595,1.62605,1.62475,1.62545,793200000.0
2009-03-03 20:10:00,1.6254,1.62665,1.6249,1.626,1133600000.0
2009-03-03 20:15:00,1.626,1.6268,1.6254,1.62645,836200000.0
2009-03-03 20:20:00,1.6264,1.62665,1.62495,1.6258,1110400000.0
2009-03-03 20:25:00,1.6258,1.6265,1.6252,1.62595,809700000.0
2009-03-03 20:30:00,1.6258,1.6273,1.6258,1.62705,1188600000.0
2009-03-03 20:35:00,1.62695,1.627,1.62545,1.6258,1366800000.0
2009-03-03 20:40:00,1.6259,1.62755,1.6255,1.6274,1190800000.0
2009-03-03 20:45:00,1.6275,1.62755,1.62645,1.62715,1154400000.0
2009-03-03 20:50:00,1.62715,1.6273,1.6259,1.62655,1196600000.0
2009-03-03 20:55:00,1.62655,1.62695,1.62355,1.62405,1188800000.0
2009-03-03 21:00:00,1.62405,1.62425,1.6226,1.62315,1251600000.0
2009-03-03 21:05:00,1.62335,1.6248,1.6227,1.62445,953800000.0
2009-03-03 21:10:00,1.6244,1.62525,1.624,1.6243,1043200000.0
2009-03-03 21:15:00,1.6242,1.6245,1.62295,1.62385,1105000000.0
2009-03-03 21:20:00,1.62385,1.62495,1.6235,1.62445,927800000.0
2009-03-03 21:25:00,1.6244,1.62535,1.62415,1.6249,1317400000.0
2009-03-03 21:30:00,1.6249,1.62565,1.62445,1.62445,1421400000.0
2009-03-03 21:35:00,1.6246,1.6246,1.62115,1.6218,1466800000.0
2009-03-03 21:40:00,1.6218,1.62245,1.62085,1.6223,1377900000.0
2009-03-03 21:45:00,1.6222,1.62485,1.6221,1.624,1475000000.0
2009-03-03 21:50:00,1.624,1.624,1.6224,1.6224,732000000.0
2009-03-03 21:55:00,1.62225,1.623,1.62055,1.62125,1174900000.0
2009-03-03 22:00:00,1.62125,1.6238,1.6207,1.62335,1315600000.0
2009-03-03 22:05:00,1.62335,1.6237,1.62205,1.62295,1304200000.0
2009-03-03 22:10:00,1.62295,1.62395,1.62275,1.6237,1057000000.0
2009-03-03 22:15:00,1.6238,1.62425,1.623,1.62315,953600000.0
2009-03-03 22:20:00,1.62325,1.62445,1.6208,1.62395,858000000.0
2009-03-03 22:25:00,1.6239,1.62415,1.62345,1.6236,503200000.0
2009-03-03 22:30:00,1.6236,1.62405,1.62255,1.6236,482300000.0
2009-03-03 22:35:00,1.6236,1.62385,1.62265,1.6228,643600000.0
2009-03-03 22:40:00,1.6227,1.6227,1.62135,1.6217,689600000.0
2009-03-03 22:45:00,1.6216,1.62295,1.6216,1.62245,963200000.0
2009-03-03 22:50:00,1.6223,1.6249,1.6223,1.6244,1226000000.0
2009-03-03 22:55:00,1.6244,1.6248,1.6237,1.6248,821000000.0
2009-03-03 23:00:00,1.6248,1.6254,1.62365,1.62365,512800000.0
2009-03-03 23:05:00,1.6239,1.62565,1.6238,1.6254,646200000.0
2009-03-03 23:10:00,1.62555,1.62555,1.62425,1.62445,456600000.0
2009-03-03 23:15:00,1.6244,1.62465,1.62355,1.62425,363600000.0
2009-03-03 23:20:00,1.62445,1.625,1.6242,1.62485,263400000.0
2009-03-03 23:25:00,1.62495,1.62495,1.6239,1.6241,206400000.0
2009-03-03 23:30:00,1.6241,1.6251,1.62345,1.625,279600000.0
2009-03-03 23:35:00,1.625,1.62515,1.6239,1.62425,561000000.0
2009-03-03 23:40:00,1.6243,1.62435,1.62275,1.62335,582200000.0
2009-03-03 23:45:00,1.62325,1.62375,1.6227,1.62295,594600000.0
2009-03-03 23:50:00,1.6229,1.62385,1.62255,1.6233,395000000.0
2009-03-03 23:55:00,1.6234,1.62415,1.62305,1.62365,324000000.0
2009-03-04 00:00:00,1.62435,1.626,1.62415,1.62425,132200000.0
2009-03-04 00:05:00,1.6245,1.62495,1.62415,1.62465,56600000.0
2009-03-04 00:10:00,1.6251,1.62615,1.6245,1.6247,291400000.0
2009-03-04 00:15:00,1.6247,1.62575,1.6245,1.625,299800000.0
2009-03-04 00:20:00,1.6249,1.6252,1.62465,1.62465,66000000.0
2009-03-04 00:25:00,1.6246,1.62485,1.624,1.6245,111800000.0
2009-03-04 00:30:00,1.62475,1.6264,1.62455,1.62495,240000000.0
2009-03-04 00:35:00,1.6251,1.62545,1.62109,1.6252,152800000.0
2009-03-04 00:40:00,1.62525,1.6253,1.6231,1.62335,273600000.0
2009-03-04 00:45:00,1.62335,1.62505,1.6231,1.62465,388600000.0
2009-03-04 00:50:00,1.62495,1.62505,1.62435,1.6246,89200000.0
2009-03-04 00:55:00,1.6247,1.6248,1.62345,1.6238,234800000.0
2009-03-04 01:00:00,1.624,1.6245,1.62044,1.62085,270000000.0
2009-03-04 01:05:00,1.62385,1.625,1.6237,1.6242,255400000.0
2009-03-04 01:10:00,1.62405,1.62435,1.6217,1.62195,422800000.0
2009-03-04 01:15:00,1.6217,1.6227,1.6212,1.62185,581800000.0
2009-03-04 01:20:00,1.6218,1.6221,1.6211,1.62155,466000000.0
2009-03-04 01:25:00,1.62175,1.6219,1.6207,1.6209,467000000.0
2009-03-04 01:30:00,1.62085,1.6225,1.62085,1.62195,501600000.0
2009-03-04 01:35:00,1.62195,1.62235,1.62135,1.6217,329800000.0
2009-03-04 01:40:00,1.6217,1.6217,1.62145,1.6215,67600000.0
2009-03-04 01:45:00,1.62145,1.6216,1.6199,1.62085,759200000.0
2009-03-04 01:50:00,1.62095,1.62195,1.62,1.62175,788000000.0
2009-03-04 01:55:00,1.62175,1.6225,1.6205,1.6208,476400000.0
2009-03-04 02:00:00,1.6209,1.6211,1.61995,1.62105,544400000.0
2009-03-04 02:05:00,1.6211,1.62165,1.6209,1.6216,401800000.0
2009-03-04 02:10:00,1.6216,1.62205,1.62075,1.62115,259600000.0
2009-03-04 02:15:00,1.6211,1.622,1.62105,1.62165,214200000.0
2009-03-04 02:20:00,1.6217,1.62185,1.62095,1.6213,434000000.0
2009-03-04 02:25:00,1.6213,1.6219,1.6198,1.6219,564200000.0
2009-03-04 02:30:00,1.6219,1.6222,1.61875,1.6201,1154600000.0
2009-03-04 02:35:00,1.6195,1.6211,1.6167,1.61835,1501200000.0
2009-03-04 02:40:00,1.61835,1.61855,1.6142,1.6175,2201200000.0
2009-03-04 02:45:00,1.61745,1.61755,1.6142,1.61655,1360400000.0
2009-03-04 02:50:00,1.61665,1.6173,1.6152,1.61685,1019000000.0
2009-03-04 02:55:00,1.61685,1.61725,1.6145,1.6147,939000000.0
2009-03-04 03:00:00,1.6147,1.61765,1.6145,1.61625,784000000.0
2009-03-04 03:05:00,1.61635,1.6174,1.6156,1.61695,773600000.0
2009-03-04 03:10:00,1.6166,1.6178,1.61655,1.6168,674000000.0
2009-03-04 03:15:00,1.6167,1.61775,1.61645,1.61755,530400000.0
2009-03-04 03:20:00,1.6177,1.61815,1.6168,1.61705,871200000.0
2009-03-04 03:25:00,1.6171,1.61815,1.61655,1.6172,618200000.0
2009-03-04 03:30:00,1.61725,1.6184,1.61715,1.61765,468400000.0
2009-03-04 03:35:00,1.61765,1.6182,1.61685,1.61755,472200000.0
2009-03-04 03:40:00,1.6175,1.61805,1.617,1.6172,304600000.0
2009-03-04 03:45:00,1.6172,1.6175,1.61515,1.61695,635600000.0
2009-03-04 03:50:00,1.6169,1.618,1.6169,1.6176,779800000.0
2009-03-04 03:55:00,1.6176,1.61825,1.61695,1.6174,730000000.0
2009-03-04 04:00:00,1.6175,1.61805,1.61735,1.61795,304200000.0
2009-03-04 04:05:00,1.618,1.6191,1.6177,1.6186,917200000.0
2009-03-04 04:10:00,1.61855,1.61905,1.61815,1.6187,455800000.0
2009-03-04 04:15:00,1.61865,1.61915,1.6179,1.6185,634400000.0
2009-03-04 04:20:00,1.6184,1.61895,1.6179,1.6179,544600000.0
2009-03-04 04:25:00,1.6179,1.6182,1.61745,1.6179,303200000.0
2009-03-04 04:30:00,1.6179,1.6179,1.61715,1.6174,255600000.0
2009-03-04 04:35:00,1.6173,1.61735,1.61655,1.61685,198200000.0
2009-03-04 04:40:00,1.61685,1.6177,1.61675,1.61735,510200000.0
2009-03-04 04:45:00,1.61725,1.61805,1.61705,1.61775,522200000.0
2009-03-04 04:50:00,1.61775,1.61835,1.6177,1.61795,396200000.0
2009-03-04 04:55:00,1.61785,1.61895,1.61715,1.6183,558400000.0
2009-03-04 05:00:00,1.6183,1.6184,1.61655,1.61725,759400000.0
2009-03-04 05:05:00,1.61685,1.61735,1.6167,1.61715,268600000.0
2009-03-04 05:10:00,1.6171,1.61715,1.6161,1.6162,428400000.0
2009-03-04 05:15:00,1.61615,1.61685,1.6154,1.6161,657800000.0
2009-03-04 05:20:00,1.6162,1.6169,1.61575,1.61615,594200000.0
2009-03-04 05:25:00,1.61605,1.6173,1.616,1.61635,227000000.0
2009-03-04 05:30:00,1.61675,1.6174,1.61675,1.61725,286600000.0
2009-03-04 05:35:00,1.6173,1.61845,1.61705,1.61845,311600000.0
2009-03-04 05:40:00,1.61855,1.6195,1.61795,1.61875,625800000.0
2009-03-04 05:45:00,1.61875,1.61885,1.6178,1.6183,487800000.0
2009-03-04 05:50:00,1.6182,1.6182,1.6166,1.61705,394400000.0
2009-03-04 05:55:00,1.6171,1.618,1.617,1.61765,180800000.0
2009-03-04 06:00:00,1.6176,1.61845,1.6176,1.6178,432200000.0
2009-03-04 06:05:00,1.61785,1.6181,1.6174,1.6178,427400000.0
2009-03-04 06:10:00,1.6178,1.6178,1.6174,1.6175,239400000.0
2009-03-04 06:15:00,1.61755,1.61765,1.61665,1.61675,399000000.0
2009-03-04 06:20:00,1.6168,1.61725,1.61615,1.6169,528400000.0
2009-03-04 06:25:00,1.61695,1.61715,1.6163,1.61695,518400000.0
2009-03-04 06:30:00,1.617,1.61735,1.61615,1.6169,352200000.0
2009-03-04 06:35:00,1.61695,1.6176,1.6169,1.6173,393800000.0
2009-03-04 06:40:00,1.6173,1.61775,1.6169,1.61775,615800000.0
2009-03-04 06:45:00,1.61775,1.61835,1.61695,1.61705,245200000.0
2009-03-04 06:50:00,1.6179,1.61835,1.6179,1.6181,186200000.0
2009-03-04 06:55:00,1.61815,1.61845,1.61785,1.61805,252200000.0
2009-03-04 07:00:00,1.61795,1.6187,1.61795,1.6186,343200000.0
2009-03-04 07:05:00,1.6186,1.6186,1.6177,1.6178,424000000.0
2009-03-04 07:10:00,1.6178,1.61835,1.61675,1.61695,518000000.0
2009-03-04 07:15:00,1.617,1.6182,1.617,1.61785,376800000.0
2009-03-04 07:20:00,1.6179,1.61885,1.61755,1.6178,227500000.0
2009-03-04 07:25:00,1.61795,1.61795,1.61685,1.61715,212000000.0
2009-03-04 07:30:00,1.6172,1.6176,1.61715,1.6176,256400000.0
2009-03-04 07:35:00,1.6176,1.6176,1.61695,1.6171,386200000.0
2009-03-04 07:40:00,1.61715,1.61715,1.61675,1.6168,502000000.0
2009-03-04 07:45:00,1.6167,1.61785,1.6167,1.6173,279000000.0
2009-03-04 07:50:00,1.61725,1.6177,1.61655,1.61655,228400000.0
2009-03-04 07:55:00,1.6163,1.61715,1.6162,1.617,458200000.0
2009-03-04 08:00:00,1.61705,1.61705,1.6157,1.6162,404000000.0
2009-03-04 08:05:00,1.61625,1.6172,1.6159,1.6167,692400000.0
2009-03-04 08:10:00,1.6168,1.61725,1.61625,1.61625,430800000.0
2009-03-04 08:15:00,1.6163,1.61665,1.6162,1.6166,391800000.0
2009-03-04 08:20:00,1.6165,1.61725,1.6165,1.6172,232200000.0
2009-03-04 08:25:00,1.61715,1.6173,1.61615,1.61615,463200000.0
2009-03-04 08:30:00,1.6162,1.6181,1.61615,1.61775,708200000.0
2009-03-04 08:35:00,1.6177,1.618,1.6163,1.6178,803800000.0
2009-03-04 08:40:00,1.6179,1.6195,1.61725,1.61945,845500000.0
2009-03-04 08:45:00,1.61945,1.61955,1.61835,1.6189,812800000.0
2009-03-04 08:50:00,1.6188,1.6192,1.618,1.61825,758400000.0
2009-03-04 08:55:00,1.6182,1.6189,1.6181,1.6185,554800000.0
2009-03-04 09:00:00,1.61855,1.61885,1.6164,1.61765,922800000.0
2009-03-04 09:05:00,1.61765,1.61905,1.61665,1.61735,863200000.0
2009-03-04 09:10:00,1.6173,1.61785,1.6168,1.6176,900400000.0
2009-03-04 09:15:00,1.6175,1.6176,1.61655,1.61725,545800000.0
2009-03-04 09:20:00,1.61715,1.61775,1.6148,1.61755,1096000000.0
2009-03-04 09:25:00,1.6175,1.61805,1.61645,1.61685,1418600000.0
2009-03-04 09:30:00,1.61685,1.6182,1.61625,1.61755,1084400000.0
2009-03-04 09:35:00,1.6175,1.61855,1.6161,1.6171,1009200000.0
2009-03-04 09:40:00,1.6172,1.6174,1.61615,1.61625,1111800000.0
2009-03-04 09:45:00,1.6162,1.61695,1.61555,1.6159,618200000.0
2009-03-04 09:50:00,1.61585,1.61715,1.61585,1.61615,1017000000.0
2009-03-04 09:55:00,1.61615,1.61685,1.6141,1.6163,1592600000.0
2009-03-04 10:00:00,1.61635,1.61765,1.6149,1.61595,1463400000.0
2009-03-04 10:05:00,1.616,1.61615,1.6135,1.6145,840000000.0
2009-03-04 10:10:00,1.6146,1.61575,1.6131,1.61555,1282600000.0
2009-03-04 10:15:00,1.6155,1.61685,1.61505,1.6155,1473800000.0
2009-03-04 10:20:00,1.6154,1.61655,1.61435,1.6153,1461400000.0
2009-03-04 10:25:00,1.6153,1.61735,1.6153,1.61575,1003800000.0
2009-03-04 10:30:00,1.61575,1.61615,1.6136,1.6152,1157200000.0
2009-03-04 10:35:00,1.61495,1.6176,1.61485,1.61735,1570600000.0
2009-03-04 10:40:00,1.6172,1.61745,1.61645,1.6173,1004200000.0
2009-03-04 10:45:00,1.6173,1.61775,1.61635,1.61735,1053600000.0
2009-03-04 10:50:00,1.61725,1.6184,1.61705,1.6174,939800000.0
2009-03-04 10:55:00,1.6175,1.61835,1.6172,1.61805,967400000.0
2009-03-04 11:00:00,1.6181,1.61885,1.61685,1.61875,1316000000.0
2009-03-04 11:05:00,1.61865,1.61965,1.61855,1.6192,882000000.0
2009-03-04 11:10:00,1.6192,1.6198,1.61695,1.6195,1226400000.0
2009-03-04 11:15:00,1.6194,1.62085,1.61845,1.62015,979400000.0
2009-03-04 11:20:00,1.6202,1.6206,1.61955,1.6199,953000000.0
2009-03-04 11:25:00,1.61995,1.6204,1.6189,1.6193,993600000.0
2009-03-04 11:30:00,1.6193,1.61975,1.6184,1.61895,930200000.0
2009-03-04 11:35:00,1.61895,1.619,1.61785,1.6182,981600000.0
2009-03-04 11:40:00,1.61815,1.6189,1.6178,1.61855,833200000.0
2009-03-04 11:45:00,1.6187,1.6188,1.6179,1.61855,512400000.0
2009-03-04 11:50:00,1.6187,1.619,1.6181,1.61825,747200000.0
2009-03-04 11:55:00,1.61825,1.61855,1.61665,1.6175,1304600000.0
2009-03-04 12:00:00,1.6176,1.618,1.6171,1.6173,965400000.0
2009-03-04 12:05:00,1.6173,1.61775,1.6165,1.61755,978600000.0
2009-03-04 12:10:00,1.61755,1.6182,1.6165,1.6171,1259800000.0
2009-03-04 12:15:00,1.6171,1.61895,1.61665,1.6185,883600000.0
2009-03-04 12:20:00,1.61855,1.6189,1.617,1.61865,928400000.0
2009-03-04 12:25:00,1.6186,1.61875,1.61735,1.618,724200000.0
2009-03-04 12:30:00,1.618,1.61905,1.6179,1.619,746000000.0
2009-03-04 12:35:00,1.619,1.61955,1.6187,1.6192,381000000.0
2009-03-04 12:40:00,1.61925,1.6196,1.61875,1.61915,1193600000.0
2009-03-04 12:45:00,1.61915,1.62065,1.61905,1.62065,1089600000.0
2009-03-04 12:50:00,1.62065,1.62085,1.6192,1.61945,1231800000.0
2009-03-04 12:55:00,1.61945,1.6199,1.61795,1.618,1103000000.0
2009-03-04 13:00:00,1.6179,1.6191,1.6179,1.61865,1167400000.0
2009-03-04 13:05:00,1.6187,1.61955,1.61855,1.61885,1086600000.0
2009-03-04 13:10:00,1.619,1.61965,1.6186,1.61955,876000000.0
2009-03-04 13:15:00,1.6193,1.6197,1.6183,1.6183,999200000.0
2009-03-04 13:20:00,1.6184,1.61855,1.6174,1.6177,950800000.0
2009-03-04 13:25:00,1.6179,1.6184,1.61645,1.6172,1467800000.0
2009-03-04 13:30:00,1.6172,1.618,1.6168,1.61685,1064000000.0
2009-03-04 13:35:00,1.61685,1.6177,1.6161,1.61685,1330800000.0
2009-03-04 13:40:00,1.6168,1.618,1.6164,1.61795,1263000000.0
2009-03-04 13:45:00,1.618,1.6184,1.6154,1.6154,1125000000.0
2009-03-04 13:50:00,1.6154,1.6164,1.61505,1.6153,1421000000.0
2009-03-04 13:55:00,1.61535,1.6164,1.61485,1.6155,1605400000.0
2009-03-04 14:00:00,1.6156,1.6182,1.61525,1.6182,1460600000.0
2009-03-04 14:05:00,1.6183,1.61915,1.61755,1.6184,1888600000.0
2009-03-04 14:10:00,1.61845,1.6187,1.61735,1.61755,1415000000.0
2009-03-04 14:15:00,1.61755,1.61775,1.6168,1.61775,1803600000.0
2009-03-04 14:20:00,1.6176,1.6202,1.61735,1.62015,1061800000.0
2009-03-04 14:25:00,1.6201,1.62065,1.6194,1.61965,1145600000.0
2009-03-04 14:30:00,1.61965,1.61975,1.61885,1.61935,1128600000.0
2009-03-04 14:35:00,1.61935,1.62045,1.61895,1.61925,1114200000.0
2009-03-04 14:40:00,1.61925,1.61935,1.6185,1.61865,860200000.0
2009-03-04 14:45:00,1.6187,1.61935,1.6158,1.616,1728000000.0
2009-03-04 14:50:00,1.616,1.61655,1.6156,1.6165,779600000.0
2009-03-04 14:55:00,1.6165,1.6165,1.61315,1.6143,1658000000.0
2009-03-04 15:00:00,1.6143,1.6158,1.6136,1.61495,1699000000.0
2009-03-04 15:05:00,1.6152,1.6158,1.61465,1.61525,1273100000.0
2009-03-04 15:10:00,1.61495,1.6169,1.61435,1.6144,1385000000.0
2009-03-04 15:15:00,1.61445,1.6173,1.6141,1.6161,1752800000.0
2009-03-04 15:20:00,1.61585,1.61825,1.6158,1.61825,1557200000.0
2009-03-04 15:25:00,1.61805,1.6192,1.61745,1.6178,1456200000.0
2009-03-04 15:30:00,1.61785,1.61925,1.6177,1.6183,1560600000.0
2009-03-04 15:35:00,1.61845,1.61905,1.61595,1.61635,1319400000.0
2009-03-04 15:40:00,1.61625,1.61665,1.61565,1.6157,1152400000.0
2009-03-04 15:45:00,1.6157,1.61625,1.61475,1.61475,1048600000.0
2009-03-04 15:50:00,1.61475,1.61525,1.61365,1.6139,1219800000.0
2009-03-04 15:55:00,1.614,1.6159,1.61335,1.6149,1535600000.0
2009-03-04 16:00:00,1.61485,1.61545,1.6126,1.61275,1316800000.0
2009-03-04 16:05:00,1.61275,1.61375,1.61135,1.61375,1670800000.0
2009-03-04 16:10:00,1.61395,1.61465,1.6126,1.61355,1750400000.0
2009-03-04 16:15:00,1.6133,1.61425,1.61205,1.6135,1864600000.0
2009-03-04 16:20:00,1.6136,1.61585,1.61325,1.61425,1662200000.0
2009-03-04 16:25:00,1.61435,1.61535,1.61395,1.61425,1446000000.0
2009-03-04 16:30:00,1.61425,1.61585,1.6138,1.61515,1728800000.0
2009-03-04 16:35:00,1.6153,1.61595,1.61395,1.61505,1859200000.0
2009-03-04 16:40:00,1.615,1.61545,1.6138,1.61495,1947800000.0
2009-03-04 16:45:00,1.61495,1.61575,1.6131,1.61355,2154000000.0
2009-03-04 16:50:00,1.61355,1.61435,1.6131,1.6136,2226800000.0
2009-03-04 16:55:00,1.61375,1.61445,1.6115,1.6115,1743000000.0
2009-03-04 17:00:00,1.61175,1.61365,1.6114,1.612,1109800000.0
2009-03-04 17:05:00,1.6119,1.6122,1.60965,1.61015,1265000000.0
2009-03-04 17:10:00,1.61015,1.61195,1.60975,1.61165,1332200000.0
2009-03-04 17:15:00,1.6117,1.6134,1.61165,1.6121,1363200000.0
2009-03-04 17:20:00,1.61195,1.61315,1.61175,1.613,1639600000.0
2009-03-04 17:25:00,1.61305,1.6131,1.6116,1.6121,1647000000.0
2009-03-04 17:30:00,1.6121,1.61305,1.6113,1.61305,1656600000.0
2009-03-04 17:35:00,1.6131,1.61375,1.6124,1.61375,1665400000.0
2009-03-04 17:40:00,1.61375,1.61405,1.61275,1.61295,1448600000.0
2009-03-04 17:45:00,1.6129,1.6142,1.61235,1.61335,1366200000.0
2009-03-04 17:50:00,1.6134,1.6149,1.6128,1.61435,1600600000.0
2009-03-04 17:55:00,1.6144,1.61475,1.6129,1.61355,1485400000.0
2009-03-04 18:00:00,1.61375,1.61415,1.6133,1.6136,1356800000.0
2009-03-04 18:05:00,1.61365,1.61415,1.6124,1.61285,1588800000.0
2009-03-04 18:10:00,1.61275,1.6133,1.61215,1.61255,1589000000.0
2009-03-04 18:15:00,1.61255,1.6141,1.61235,1.61385,1274400000.0
2009-03-04 18:20:00,1.6139,1.61405,1.611,1.61295,1614400000.0
2009-03-04 18:25:00,1.613,1.61365,1.6105,1.61075,1459600000.0
2009-03-04 18:30:00,1.61085,1.6136,1.61075,1.6123,1612000000.0
2009-03-04 18:35:00,1.61245,1.61395,1.6107,1.61175,1750800000.0
2009-03-04 18:40:00,1.6118,1.6132,1.6112,1.6128,1595000000.0
2009-03-04 18:45:00,1.61285,1.6149,1.61245,1.6131,1807200000.0
2009-03-04 18:50:00,1.61305,1.6132,1.61115,1.61275,1303000000.0
2009-03-04 18:55:00,1.61285,1.61285,1.60855,1.60955,1554700000.0
2009-03-04 19:00:00,1.60955,1.61175,1.60795,1.6107,1469900000.0
2009-03-04 19:05:00,1.6108,1.6114,1.60915,1.61015,1233000000.0
2009-03-04 19:10:00,1.61,1.61255,1.6097,1.6115,1082400000.0
2009-03-04 19:15:00,1.6115,1.6126,1.61105,1.6122,1007000000.0
2009-03-04 19:20:00,1.61215,1.613,1.6118,1.61265,1157000000.0
2009-03-04 19:25:00,1.61265,1.6153,1.61255,1.6146,1296800000.0
2009-03-04 19:30:00,1.6145,1.6163,1.61425,1.61605,1030400000.0
2009-03-04 19:35:00,1.61595,1.61845,1.6157,1.6171,991600000.0
2009-03-04 19:40:00,1.617,1.61715,1.6152,1.61585,631800000.0
2009-03-04 19:45:00,1.6158,1.6166,1.61515,1.61655,1335800000.0
2009-03-04 19:50:00,1.6165,1.6179,1.6148,1.61505,1226400000.0
2009-03-04 19:55:00,1.61505,1.61525,1.6134,1.6145,1145000000.0
2009-03-04 20:00:00,1.61455,1.6152,1.61365,1.6137,908600000.0
2009-03-04 20:05:00,1.61375,1.6151,1.61305,1.6151,1146400000.0
2009-03-04 20:10:00,1.6151,1.61515,1.6129,1.61365,1028800000.0
2009-03-04 20:15:00,1.6137,1.61435,1.61305,1.61365,1058600000.0
2009-03-04 20:20:00,1.6138,1.61485,1.61365,1.6145,988400000.0
2009-03-04 20:25:00,1.6145,1.6156,1.61345,1.61405,908800000.0
2009-03-04 20:30:00,1.6141,1.61445,1.613,1.61325,1131600000.0
2009-03-04 20:35:00,1.6131,1.6137,1.61225,1.61305,1135600000.0
2009-03-04 20:40:00,1.613,1.61325,1.611,1.61105,951200000.0
2009-03-04 20:45:00,1.6109,1.61165,1.6104,1.61135,1336400000.0
2009-03-04 20:50:00,1.6112,1.61165,1.60985,1.60995,950000000.0
2009-03-04 20:55:00,1.60995,1.612,1.60975,1.6115,818200000.0
2009-03-04 21:00:00,1.6115,1.612,1.6096,1.6116,1208400000.0
2009-03-04 21:05:00,1.61165,1.61255,1.61045,1.6124,1278700000.0
2009-03-04 21:10:00,1.61225,1.6139,1.61185,1.61335,1205800000.0
2009-03-04 21:15:00,1.6133,1.61515,1.6133,1.6138,1185000000.0
2009-03-04 21:20:00,1.61385,1.61445,1.61235,1.6127,1097200000.0
2009-03-04 21:25:00,1.6126,1.6139,1.6123,1.61285,896200000.0
2009-03-04 21:30:00,1.61295,1.6133,1.6115,1.6118,990000000.0
2009-03-04 21:35:00,1.61195,1.6126,1.6114,1.61155,1251400000.0
2009-03-04 21:40:00,1.61165,1.61195,1.6098,1.6102,1220400000.0
2009-03-04 21:45:00,1.61035,1.6116,1.60945,1.611,1408200000.0
2009-03-04 21:50:00,1.61125,1.6119,1.61,1.6103,1070400000.0
2009-03-04 21:55:00,1.61025,1.61135,1.60925,1.60955,1123600000.0
2009-03-04 22:00:00,1.6096,1.61065,1.6092,1.60985,1150800000.0
2009-03-04 22:05:00,1.6099,1.61015,1.6093,1.6098,730000000.0
2009-03-04 22:10:00,1.61005,1.6102,1.60875,1.60945,1034200000.0
2009-03-04 22:15:00,1.6094,1.61015,1.6083,1.60955,1280000000.0
2009-03-04 22:20:00,1.6098,1.61095,1.6091,1.61025,1221600000.0
2009-03-04 22:25:00,1.61015,1.6103,1.6093,1.6098,664000000.0
2009-03-04 22:30:00,1.6098,1.61045,1.60895,1.61015,818400000.0
2009-03-04 22:35:00,1.6099,1.6108,1.6094,1.61015,870200000.0
2009-03-04 22:40:00,1.6102,1.61025,1.60905,1.61015,696600000.0
2009-03-04 22:45:00,1.6102,1.61145,1.60995,1.6114,805600000.0
2009-03-04 22:50:00,1.61135,1.6119,1.61085,1.6109,442200000.0
2009-03-04 22:55:00,1.61085,1.6119,1.6106,1.61115,680200000.0
2009-03-04 23:00:00,1.61145,1.6115,1.6095,1.6099,623800000.0
2009-03-04 23:05:00,1.61,1.6107,1.60945,1.60985,507800000.0
2009-03-04 23:10:00,1.6098,1.61055,1.6095,1.6101,436800000.0
2009-03-04 23:15:00,1.61005,1.61065,1.60975,1.61,563600000.0
2009-03-04 23:20:00,1.6099,1.6109,1.6099,1.6103,438400000.0
2009-03-04 23:25:00,1.6102,1.6113,1.60955,1.61085,495200000.0
2009-03-04 23:30:00,1.61085,1.61255,1.61085,1.61205,447000000.0
2009-03-04 23:35:00,1.612,1.61275,1.6109,1.6121,415200000.0
2009-03-04 23:40:00,1.61225,1.6127,1.61165,1.61255,593000000.0
2009-03-04 23:45:00,1.61255,1.6136,1.61205,1.6127,491000000.0
2009-03-04 23:50:00,1.61255,1.61395,1.6124,1.6126,540400000.0
2009-03-04 23:55:00,1.6126,1.6131,1.61055,1.61145,404000000.0
2009-03-05 00:00:00,1.61145,1.612,1.61025,1.61145,152000000.0
2009-03-05 00:05:00,1.6113,1.6117,1.6107,1.6115,120200000.0
2009-03-05 00:10:00,1.61145,1.61145,1.61055,1.61095,98000000.0
2009-03-05 00:15:00,1.6107,1.611,1.6104,1.611,88600000.0
2009-03-05 00:20:00,1.6111,1.61175,1.61065,1.61115,121600000.0
2009-03-05 00:25:00,1.61105,1.61155,1.61075,1.61085,75400000.0
2009-03-05 00:30:00,1.6108,1.61175,1.61045,1.6112,176800000.0
2009-03-05 00:35:00,1.6109,1.6112,1.61065,1.6107,113400000.0
2009-03-05 00:40:00,1.61075,1.61075,1.6099,1.6099,53200000.0
2009-03-05 00:45:00,1.61,1.61075,1.60985,1.61055,102600000.0
2009-03-05 00:50:00,1.6105,1.6122,1.61025,1.6107,98800000.0
2009-03-05 00:55:00,1.6107,1.61085,1.60995,1.61045,124600000.0
2009-03-05 01:00:00,1.61045,1.61125,1.6104,1.61115,284800000.0
2009-03-05 01:05:00,1.6114,1.61165,1.61055,1.61115,74200000.0
2009-03-05 01:10:00,1.61115,1.61115,1.6107,1.61105,81600000.0
2009-03-05 01:15:00,1.61114,1.6115,1.61079,1.61115,144400000.0
2009-03-05 01:20:00,1.61115,1.61175,1.61115,1.61155,118400000.0
2009-03-05 01:25:00,1.6115,1.61165,1.61015,1.6109,303400000.0
2009-03-05 01:30:00,1.61105,1.6115,1.61025,1.6108,418600000.0
2009-03-05 01:35:00,1.61105,1.61335,1.6109,1.6126,329600000.0
2009-03-05 01:40:00,1.61265,1.61345,1.6126,1.61285,278600000.0
2009-03-05 01:45:00,1.6129,1.6132,1.6127,1.6132,176600000.0
2009-03-05 01:50:00,1.61325,1.6134,1.61215,1.61265,511800000.0
2009-03-05 01:55:00,1.61225,1.6129,1.61155,1.6122,370600000.0
2009-03-05 02:00:00,1.61225,1.6123,1.61085,1.6109,687000000.0
2009-03-05 02:05:00,1.6109,1.6114,1.61075,1.61105,493000000.0
2009-03-05 02:10:00,1.61105,1.61195,1.61075,1.61165,691200000.0
2009-03-05 02:15:00,1.6117,1.61175,1.61095,1.611,218800000.0
2009-03-05 02:20:00,1.611,1.611,1.60865,1.6098,474200000.0
2009-03-05 02:25:00,1.6098,1.6104,1.6097,1.61025,372400000.0
2009-03-05 02:30:00,1.61025,1.61025,1.6097,1.6098,390800000.0
2009-03-05 02:35:00,1.6098,1.61025,1.6097,1.6099,248400000.0
2009-03-05 02:40:00,1.61,1.6101,1.6085,1.6098,348600000.0
2009-03-05 02:45:00,1.6098,1.61045,1.6097,1.60985,362400000.0
2009-03-05 02:50:00,1.61,1.6103,1.60855,1.6098,591400000.0
2009-03-05 02:55:00,1.6098,1.6098,1.6076,1.60805,493100000.0
2009-03-05 03:00:00,1.60825,1.60925,1.60795,1.6085,740400000.0
2009-03-05 03:05:00,1.6086,1.60975,1.6086,1.60965,482200000.0
2009-03-05 03:10:00,1.6097,1.6109,1.6096,1.6102,612000000.0
2009-03-05 03:15:00,1.61025,1.61025,1.6078,1.60835,431200000.0
2009-03-05 03:20:00,1.60895,1.61,1.60785,1.60985,520200000.0
2009-03-05 03:25:00,1.60995,1.6108,1.6096,1.6103,412200000.0
2009-03-05 03:30:00,1.6102,1.6103,1.6097,1.6099,231800000.0
2009-03-05 03:35:00,1.60995,1.6105,1.6096,1.61035,538600000.0
2009-03-05 03:40:00,1.6103,1.6106,1.6095,1.60975,404800000.0
2009-03-05 03:45:00,1.6097,1.6104,1.6096,1.6098,185000000.0
2009-03-05 03:50:00,1.6099,1.6102,1.6095,1.60965,544200000.0
2009-03-05 03:55:00,1.6097,1.61085,1.6095,1.6096,543600000.0
2009-03-05 04:00:00,1.6096,1.61,1.60935,1.60965,169600000.0
2009-03-05 04:05:00,1.60975,1.61005,1.6086,1.6088,203200000.0
2009-03-05 04:10:00,1.60865,1.6095,1.6084,1.6084,262200000.0
2009-03-05 04:15:00,1.60845,1.6093,1.6079,1.6092,593400000.0
2009-03-05 04:20:00,1.60905,1.6091,1.60785,1.6083,678000000.0
2009-03-05 04:25:00,1.60835,1.60975,1.6083,1.60945,801400000.0
2009-03-05 04:30:00,1.60945,1.61,1.60925,1.60985,644200000.0
2009-03-05 04:35:00,1.6099,1.60995,1.6093,1.60955,445800000.0
2009-03-05 04:40:00,1.60955,1.61005,1.60935,1.60985,247200000.0
2009-03-05 04:45:00,1.6098,1.61005,1.60865,1.60895,404400000.0
2009-03-05 04:50:00,1.6089,1.609,1.60845,1.6089,550600000.0
2009-03-05 04:55:00,1.60895,1.6095,1.6086,1.6088,288400000.0
2009-03-05 05:00:00,1.6088,1.61,1.6084,1.6098,539000000.0
2009-03-05 05:05:00,1.60975,1.6114,1.60975,1.611,599800000.0
2009-03-05 05:10:00,1.61105,1.6113,1.61035,1.6106,353000000.0
2009-03-05 05:15:00,1.6106,1.61165,1.61015,1.61135,473000000.0
2009-03-05 05:20:00,1.6114,1.61165,1.61095,1.6116,320200000.0
2009-03-05 05:25:00,1.6116,1.61205,1.61115,1.61165,235000000.0
2009-03-05 05:30:00,1.61175,1.61205,1.6113,1.6114,264800000.0
2009-03-05 05:35:00,1.6114,1.6114,1.61065,1.61125,282600000.0
2009-03-05 05:40:00,1.61125,1.6115,1.6106,1.6113,350400000.0
2009-03-05 05:45:00,1.6113,1.61135,1.611,1.6112,161000000.0
2009-03-05 05:50:00,1.6112,1.61185,1.61115,1.6116,199000000.0
2009-03-05 05:55:00,1.6116,1.6116,1.60997,1.61095,219400000.0
2009-03-05 06:00:00,1.6109,1.61125,1.6105,1.6108,223800000.0
2009-03-05 06:05:00,1.61085,1.6118,1.61085,1.61175,401600000.0
2009-03-05 06:10:00,1.61175,1.61175,1.6113,1.6113,153800000.0
2009-03-05 06:15:00,1.61135,1.6115,1.61115,1.61125,199800000.0
2009-03-05 06:20:00,1.6113,1.6117,1.6113,1.6115,243100000.0
2009-03-05 06:25:00,1.6115,1.6118,1.6108,1.61095,366400000.0
2009-03-05 06:30:00,1.61095,1.61175,1.6109,1.6115,495600000.0
2009-03-05 06:35:00,1.6115,1.61175,1.61105,1.6111,215800000.0
2009-03-05 06:40:00,1.6111,1.61115,1.6109,1.61115,105200000.0
2009-03-05 06:45:00,1.6112,1.6113,1.61065,1.61075,126400000.0
2009-03-05 06:50:00,1.61075,1.6112,1.61055,1.6111,268000000.0
2009-03-05 06:55:00,1.61105,1.6113,1.6106,1.6113,189000000.0
2009-03-05 07:00:00,1.6114,1.61175,1.611,1.61145,298400000.0
2009-03-05 07:05:00,1.61145,1.6115,1.6108,1.6113,129200000.0
2009-03-05 07:10:00,1.60808,1.6117,1.60808,1.6113,392800000.0
2009-03-05 07:15:00,1.61125,1.61145,1.6107,1.6108,224400000.0
2009-03-05 07:20:00,1.6108,1.61135,1.61065,1.6109,287200000.0
2009-03-05 07:25:00,1.6109,1.61095,1.6098,1.61045,391400000.0
2009-03-05 07:30:00,1.6104,1.61045,1.61,1.61035,243000000.0
2009-03-05 07:35:00,1.61035,1.61105,1.6101,1.6101,360200000.0
2009-03-05 07:40:00,1.6101,1.6108,1.6101,1.6107,253400000.0
2009-03-05 07:45:00,1.6107,1.61105,1.61025,1.61035,386000000.0
2009-03-05 07:50:00,1.6104,1.6106,1.61,1.61035,278600000.0
2009-03-05 07:55:00,1.6104,1.6105,1.60985,1.60995,280400000.0
2009-03-05 08:00:00,1.60995,1.61025,1.6086,1.60865,847000000.0
2009-03-05 08:05:00,1.6087,1.60875,1.60715,1.6083,1184400000.0
2009-03-05 08:10:00,1.6083,1.6089,1.60775,1.6085,497400000.0
2009-03-05 08:15:00,1.6085,1.60915,1.6083,1.6085,454800000.0
2009-03-05 08:20:00,1.6085,1.60935,1.60815,1.60855,479800000.0
2009-03-05 08:25:00,1.60855,1.60915,1.60835,1.60895,353200000.0
2009-03-05 08:30:00,1.609,1.6098,1.6082,1.6093,553000000.0
2009-03-05 08:35:00,1.6093,1.6093,1.60705,1.60775,324800000.0
2009-03-05 08:40:00,1.60775,1.6086,1.6071,1.60855,743000000.0
2009-03-05 08:45:00,1.60855,1.6089,1.60785,1.6087,709200000.0
2009-03-05 08:50:00,1.60875,1.6096,1.60805,1.60845,354000000.0
2009-03-05 08:55:00,1.6084,1.6097,1.6084,1.6091,547000000.0
2009-03-05 09:00:00,1.60905,1.6108,1.6089,1.60975,816000000.0
2009-03-05 09:05:00,1.6098,1.61195,1.60965,1.61065,736200000.0
2009-03-05 09:10:00,1.61065,1.61215,1.6103,1.6112,647000000.0
2009-03-05 09:15:00,1.6113,1.6127,1.6111,1.6111,1013200000.0
2009-03-05 09:20:00,1.6111,1.6115,1.6108,1.6111,667400000.0
2009-03-05 09:25:00,1.6111,1.6111,1.60995,1.6106,471600000.0
2009-03-05 09:30:00,1.61075,1.61185,1.6103,1.61085,795800000.0
2009-03-05 09:35:00,1.61075,1.6119,1.61045,1.61185,883200000.0
2009-03-05 09:40:00,1.61185,1.61185,1.60985,1.61055,1270800000.0
2009-03-05 09:45:00,1.6106,1.61165,1.61015,1.61035,789000000.0
2009-03-05 09:50:00,1.61035,1.6112,1.61015,1.6108,623400000.0
2009-03-05 09:55:00,1.61085,1.6114,1.61075,1.61115,665400000.0
2009-03-05 10:00:00,1.6113,1.6117,1.61065,1.611,763400000.0
2009-03-05 10:05:00,1.611,1.6114,1.6098,1.61075,1289000000.0
2009-03-05 10:10:00,1.6108,1.6116,1.61,1.61,1121400000.0
2009-03-05 10:15:00,1.61,1.61215,1.60995,1.6118,718600000.0
2009-03-05 10:20:00,1.61175,1.6122,1.61115,1.6114,1062400000.0
2009-03-05 10:25:00,1.61135,1.61245,1.6111,1.6117,1227400000.0
2009-03-05 10:30:00,1.61175,1.6121,1.61135,1.61165,1061000000.0
2009-03-05 10:35:00,1.61165,1.6117,1.60985,1.60985,1071000000.0
2009-03-05 10:40:00,1.60985,1.6101,1.6087,1.6091,1509200000.0
2009-03-05 10:45:00,1.6091,1.6098,1.60865,1.60965,1108600000.0
2009-03-05 10:50:00,1.60975,1.6101,1.60925,1.6097,1140800000.0
2009-03-05 10:55:00,1.6097,1.6099,1.60875,1.6094,934400000.0
2009-03-05 11:00:00,1.6094,1.6104,1.60875,1.6098,995400000.0
2009-03-05 11:05:00,1.6098,1.61075,1.60895,1.6092,1247800000.0
2009-03-05 11:10:00,1.6092,1.60995,1.6076,1.6085,1397400000.0
2009-03-05 11:15:00,1.60855,1.60915,1.60805,1.6088,930600000.0
2009-03-05 11:20:00,1.60885,1.6094,1.6083,1.60835,1189000000.0
2009-03-05 11:25:00,1.6084,1.6084,1.6063,1.60775,1499000000.0
2009-03-05 11:30:00,1.60775,1.60825,1.6055,1.60655,1561800000.0
2009-03-05 11:35:00,1.6065,1.6076,1.60585,1.6073,1120800000.0
2009-03-05 11:40:00,1.6074,1.60885,1.60715,1.60855,1135800000.0
2009-03-05 11:45:00,1.60855,1.60935,1.60785,1.6092,935800000.0
2009-03-05 11:50:00,1.6091,1.60955,1.6083,1.6086,921600000.0
2009-03-05 11:55:00,1.60865,1.61025,1.60825,1.60985,1362400000.0
2009-03-05 12:00:00,1.60975,1.6103,1.60855,1.60905,1435800000.0
2009-03-05 12:05:00,1.609,1.6103,1.6086,1.61025,1235800000.0
2009-03-05 12:10:00,1.6102,1.61125,1.6095,1.60955,1408000000.0
2009-03-05 12:15:00,1.60955,1.61065,1.6089,1.61065,1255600000.0
2009-03-05 12:20:00,1.6107,1.6107,1.6096,1.6104,736800000.0
2009-03-05 12:25:00,1.6105,1.61075,1.60965,1.61015,869400000.0
2009-03-05 12:30:00,1.61015,1.6125,1.61,1.6116,1452400000.0
2009-03-05 12:35:00,1.61165,1.6118,1.61065,1.6112,1109000000.0
2009-03-05 12:40:00,1.6112,1.61195,1.6105,1.6105,794600000.0
2009-03-05 12:45:00,1.6105,1.61085,1.60945,1.60965,1231400000.0
2009-03-05 12:50:00,1.60965,1.6107,1.60965,1.61045,1069200000.0
2009-03-05 12:55:00,1.6105,1.6106,1.60915,1.6103,712000000.0
2009-03-05 13:00:00,1.61035,1.61195,1.60995,1.6103,1347400000.0
2009-03-05 13:05:00,1.61025,1.6106,1.6095,1.60955,1102800000.0
2009-03-05 13:10:00,1.6097,1.61165,1.6094,1.61165,1006200000.0
2009-03-05 13:15:00,1.61165,1.61165,1.61005,1.6101,1284400000.0
2009-03-05 13:20:00,1.61015,1.61125,1.60915,1.6108,885200000.0
2009-03-05 13:25:00,1.6108,1.6123,1.61045,1.61205,1058800000.0
2009-03-05 13:30:00,1.61205,1.6122,1.6098,1.61,1387000000.0
2009-03-05 13:35:00,1.6101,1.61085,1.6098,1.6102,1103000000.0
2009-03-05 13:40:00,1.61025,1.6115,1.61025,1.61145,1166800000.0
2009-03-05 13:45:00,1.61135,1.6121,1.60965,1.60965,1146000000.0
2009-03-05 13:50:00,1.6097,1.6111,1.60965,1.6108,826600000.0
2009-03-05 13:55:00,1.61085,1.6123,1.61055,1.6119,1008200000.0
2009-03-05 14:00:00,1.61185,1.61225,1.60975,1.61095,1313200000.0
2009-03-05 14:05:00,1.61095,1.61315,1.61065,1.61135,1259600000.0
2009-03-05 14:10:00,1.61145,1.61285,1.61095,1.61235,1117800000.0
2009-03-05 14:15:00,1.6124,1.61445,1.6124,1.61385,1180800000.0
2009-03-05 14:20:00,1.61385,1.61495,1.6137,1.6149,1096000000.0
2009-03-05 14:25:00,1.61495,1.6159,1.61425,1.6152,890600000.0
2009-03-05 14:30:00,1.6152,1.6154,1.61385,1.6144,953400000.0
2009-03-05 14:35:00,1.61445,1.6147,1.61275,1.61315,832600000.0
2009-03-05 14:40:00,1.6131,1.6138,1.61105,1.61155,999200000.0
2009-03-05 14:45:00,1.6117,1.61395,1.6117,1.6124,1052200000.0
2009-03-05 14:50:00,1.61235,1.61395,1.61215,1.61365,972400000.0
2009-03-05 14:55:00,1.61375,1.6141,1.6125,1.6128,1099400000.0
2009-03-05 15:00:00,1.61265,1.6145,1.61265,1.61315,1293100000.0
2009-03-05 15:05:00,1.61325,1.6141,1.61225,1.6131,1137600000.0
2009-03-05 15:10:00,1.6131,1.6152,1.6124,1.6149,1497000000.0
2009-03-05 15:15:00,1.61495,1.61495,1.61255,1.61335,1144600000.0
2009-03-05 15:20:00,1.61335,1.61485,1.6132,1.614,1395200000.0
2009-03-05 15:25:00,1.61405,1.6149,1.613,1.6142,1051200000.0
2009-03-05 15:30:00,1.6142,1.6157,1.61355,1.6152,1049200000.0
2009-03-05 15:35:00,1.6151,1.6151,1.61035,1.6116,1043400000.0
2009-03-05 15:40:00,1.6116,1.61265,1.61075,1.6118,1291000000.0
2009-03-05 15:45:00,1.6118,1.61205,1.6105,1.61075,992000000.0
2009-03-05 15:50:00,1.61075,1.6118,1.6093,1.6094,798000000.0
2009-03-05 15:55:00,1.6095,1.6105,1.6084,1.60945,1061800000.0
2009-03-05 16:00:00,1.6096,1.6099,1.60695,1.60705,965100000.0
2009-03-05 16:05:00,1.6069,1.60785,1.60675,1.60765,709200000.0
2009-03-05 16:10:00,1.60775,1.60815,1.60625,1.60665,1057200000.0
2009-03-05 16:15:00,1.60665,1.60775,1.606,1.6074,1388400000.0
2009-03-05 16:20:00,1.60745,1.60925,1.6072,1.60775,1485400000.0
2009-03-05 16:25:00,1.60775,1.6084,1.6071,1.6076,1261800000.0
2009-03-05 16:30:00,1.6076,1.60765,1.60595,1.60705,1356600000.0
2009-03-05 16:35:00,1.60705,1.60765,1.6053,1.60665,1632800000.0
2009-03-05 16:40:00,1.60675,1.6089,1.6062,1.608,1402800000.0
2009-03-05 16:45:00,1.60815,1.6089,1.6046,1.60605,1632600000.0
2009-03-05 16:50:00,1.60605,1.60755,1.60565,1.6065,1987200000.0
2009-03-05 16:55:00,1.6065,1.6076,1.6062,1.607,1705600000.0
2009-03-05 17:00:00,1.60675,1.6074,1.6026,1.6065,1604000000.0
2009-03-05 17:05:00,1.60655,1.6074,1.6046,1.60545,1644000000.0
2009-03-05 17:10:00,1.60545,1.60615,1.60405,1.60495,1556600000.0
2009-03-05 17:15:00,1.60495,1.60655,1.6042,1.60635,1694400000.0
2009-03-05 17:20:00,1.60645,1.6083,1.6051,1.608,1398500000.0
2009-03-05 17:25:00,1.60785,1.60835,1.60595,1.6066,1592800000.0
2009-03-05 17:30:00,1.6067,1.60835,1.60645,1.6079,1640000000.0
2009-03-05 17:35:00,1.6078,1.61,1.60755,1.6078,1553000000.0
2009-03-05 17:40:00,1.6079,1.6084,1.6066,1.60775,1629600000.0
2009-03-05 17:45:00,1.60765,1.60895,1.6055,1.6085,1810800000.0
2009-03-05 17:50:00,1.6086,1.611,1.60775,1.6101,1432800000.0
2009-03-05 17:55:00,1.61025,1.61385,1.6097,1.6137,1701600000.0
2009-03-05 18:00:00,1.6136,1.61375,1.6114,1.61215,1565000000.0
2009-03-05 18:05:00,1.6121,1.61325,1.6112,1.6127,1155400000.0
2009-03-05 18:10:00,1.61265,1.6134,1.61185,1.6133,1408600000.0
2009-03-05 18:15:00,1.61325,1.61465,1.613,1.6141,1538600000.0
2009-03-05 18:20:00,1.6142,1.6152,1.61335,1.6146,1759000000.0
2009-03-05 18:25:00,1.61465,1.6156,1.61415,1.61505,1509400000.0
2009-03-05 18:30:00,1.61505,1.61665,1.61475,1.6164,1534000000.0
2009-03-05 18:35:00,1.61645,1.6168,1.6152,1.61575,1310200000.0
2009-03-05 18:40:00,1.6158,1.61665,1.6149,1.61545,1206600000.0
2009-03-05 18:45:00,1.61545,1.61685,1.6149,1.6163,971600000.0
2009-03-05 18:50:00,1.6163,1.61855,1.6155,1.61745,1476800000.0
2009-03-05 18:55:00,1.61745,1.6177,1.6166,1.6176,1283600000.0
2009-03-05 19:00:00,1.61765,1.6187,1.61655,1.617,1247200000.0
2009-03-05 19:05:00,1.617,1.61865,1.6164,1.6171,988000000.0
2009-03-05 19:10:00,1.6171,1.6184,1.61675,1.6178,1003000000.0
2009-03-05 19:15:00,1.6177,1.61845,1.61715,1.6175,739200000.0
2009-03-05 19:20:00,1.6175,1.61755,1.61525,1.6153,1019200000.0
2009-03-05 19:25:00,1.61555,1.61565,1.61385,1.6144,1129800000.0
2009-03-05 19:30:00,1.6144,1.6152,1.6134,1.61405,1040200000.0
2009-03-05 19:35:00,1.614,1.61455,1.61295,1.61325,1063800000.0
2009-03-05 19:40:00,1.61325,1.61545,1.61305,1.61385,1312400000.0
2009-03-05 19:45:00,1.614,1.61535,1.61335,1.6151,863000000.0
2009-03-05 19:50:00,1.61475,1.61575,1.61445,1.6145,948400000.0
2009-03-05 19:55:00,1.61445,1.615,1.61395,1.61465,765200000.0
2009-03-05 20:00:00,1.61465,1.61565,1.61445,1.6156,1158000000.0
2009-03-05 20:05:00,1.6156,1.61575,1.6138,1.61495,1188800000.0
2009-03-05 20:10:00,1.61485,1.616,1.61455,1.61485,1203600000.0
2009-03-05 20:15:00,1.61485,1.6164,1.6144,1.6152,923600000.0
2009-03-05 20:20:00,1.6152,1.616,1.61425,1.61585,954800000.0
2009-03-05 20:25:00,1.61585,1.61685,1.61535,1.61545,1074400000.0
2009-03-05 20:30:00,1.6156,1.61585,1.6147,1.6154,1277200000.0
2009-03-05 20:35:00,1.61545,1.6166,1.6151,1.616,893200000.0
2009-03-05 20:40:00,1.616,1.6165,1.61435,1.61555,1363800000.0
2009-03-05 20:45:00,1.61555,1.61685,1.615,1.61685,1150200000.0
2009-03-05 20:50:00,1.61685,1.61695,1.6158,1.6167,1219400000.0
2009-03-05 20:55:00,1.61675,1.6169,1.61485,1.61575,1020600000.0
2009-03-05 21:00:00,1.6157,1.61595,1.61535,1.6158,910600000.0
2009-03-05 21:05:00,1.6157,1.6173,1.6153,1.616,1181600000.0
2009-03-05 21:10:00,1.616,1.6166,1.61525,1.61605,1227000000.0
2009-03-05 21:15:00,1.61595,1.61725,1.6156,1.61615,1172600000.0
2009-03-05 21:20:00,1.61625,1.61865,1.61625,1.6182,1174600000.0
2009-03-05 21:25:00,1.61825,1.61925,1.6172,1.6179,1467400000.0
2009-03-05 21:30:00,1.61805,1.61865,1.61715,1.61855,1185200000.0
2009-03-05 21:35:00,1.61855,1.61855,1.6166,1.617,1118000000.0
2009-03-05 21:40:00,1.61695,1.6177,1.61675,1.617,797400000.0
2009-03-05 21:45:00,1.6169,1.6186,1.6168,1.6181,1033200000.0
2009-03-05 21:50:00,1.61805,1.6187,1.61735,1.6175,1087800000.0
2009-03-05 21:55:00,1.6176,1.61895,1.61695,1.61815,1249000000.0
2009-03-05 22:00:00,1.6183,1.61845,1.61685,1.6175,1045200000.0
2009-03-05 22:05:00,1.61755,1.6181,1.6159,1.61605,1119200000.0
2009-03-05 22:10:00,1.6159,1.61725,1.6159,1.61655,1143000000.0
2009-03-05 22:15:00,1.6167,1.6169,1.6153,1.61595,1043600000.0
2009-03-05 22:20:00,1.61605,1.6169,1.6149,1.61625,827600000.0
2009-03-05 22:25:00,1.61635,1.61765,1.61605,1.61655,874400000.0
2009-03-05 22:30:00,1.6165,1.61725,1.61535,1.6166,668600000.0
2009-03-05 22:35:00,1.61655,1.61815,1.6164,1.618,1114200000.0
2009-03-05 22:40:00,1.61795,1.6191,1.61705,1.6186,944000000.0
2009-03-05 22:45:00,1.6187,1.62005,1.6182,1.6194,753800000.0
2009-03-05 22:50:00,1.61935,1.61945,1.61835,1.61885,514400000.0
2009-03-05 22:55:00,1.6189,1.61915,1.6163,1.6174,550100000.0
2009-03-05 23:00:00,1.6175,1.6178,1.6161,1.61635,591900000.0
2009-03-05 23:05:00,1.61635,1.61665,1.61615,1.61665,204200000.0
2009-03-05 23:10:00,1.6168,1.61915,1.6168,1.6184,681200000.0
2009-03-05 23:15:00,1.61865,1.62015,1.6183,1.61955,855200000.0
2009-03-05 23:20:00,1.61945,1.61965,1.61835,1.6187,433600000.0
2009-03-05 23:25:00,1.6187,1.61905,1.6179,1.61865,278400000.0
2009-03-05 23:30:00,1.6188,1.6196,1.61755,1.61785,331200000.0
2009-03-05 23:35:00,1.6178,1.6179,1.6174,1.6177,194200000.0
2009-03-05 23:40:00,1.615,1.61795,1.6148,1.6177,165000000.0
2009-03-05 23:45:00,1.6177,1.6177,1.6165,1.61695,326400000.0
2009-03-05 23:50:00,1.6171,1.61875,1.61685,1.6182,395200000.0
2009-03-05 23:55:00,1.6182,1.6187,1.61685,1.61835,502200000.0
2009-03-06 00:00:00,1.61845,1.61875,1.61775,1.6187,120600000.0
2009-03-06 00:05:00,1.6187,1.6191,1.61795,1.61875,339000000.0
2009-03-06 00:10:00,1.6189,1.6189,1.6183,1.61885,155000000.0
2009-03-06 00:15:00,1.6189,1.61895,1.61805,1.6183,228200000.0
2009-03-06 00:20:00,1.61835,1.61835,1.6172,1.6173,219000000.0
2009-03-06 00:25:00,1.6174,1.6174,1.61655,1.6169,78000000.0
2009-03-06 00:30:00,1.6169,1.61755,1.616,1.61665,261400000.0
2009-03-06 00:35:00,1.6167,1.61745,1.6147,1.6155,376000000.0
2009-03-06 00:40:00,1.6155,1.6162,1.6154,1.6162,184800000.0
2009-03-06 00:45:00,1.6162,1.6165,1.61555,1.6162,224000000.0
2009-03-06 00:50:00,1.6163,1.61685,1.6162,1.6163,77800000.0
2009-03-06 00:55:00,1.6155,1.6167,1.61505,1.6161,137000000.0
2009-03-06 01:00:00,1.6162,1.6164,1.6161,1.6163,146800000.0
2009-03-06 01:05:00,1.61645,1.61695,1.6148,1.6161,264000000.0
2009-03-06 01:10:00,1.616,1.61615,1.616,1.6161,39600000.0
2009-03-06 01:15:00,1.616,1.6167,1.616,1.61625,133200000.0
2009-03-06 01:20:00,1.6163,1.61675,1.616,1.6161,202400000.0
2009-03-06 01:25:00,1.6161,1.6166,1.61455,1.6163,513700000.0
2009-03-06 01:30:00,1.61635,1.6169,1.6159,1.6161,331400000.0
2009-03-06 01:35:00,1.6161,1.617,1.616,1.61645,338800000.0
2009-03-06 01:40:00,1.61645,1.61645,1.6159,1.61625,143400000.0
2009-03-06 01:45:00,1.6162,1.61685,1.616,1.61615,378400000.0
2009-03-06 01:50:00,1.6162,1.6172,1.616,1.6161,443400000.0
2009-03-06 01:55:00,1.6161,1.6161,1.6148,1.6161,275900000.0
2009-03-06 02:00:00,1.6161,1.61635,1.61505,1.6161,294800000.0
2009-03-06 02:05:00,1.6162,1.61665,1.616,1.61665,232600000.0
2009-03-06 02:10:00,1.61665,1.6167,1.61595,1.6161,323000000.0
2009-03-06 02:15:00,1.6161,1.61615,1.61525,1.6161,495700000.0
2009-03-06 02:20:00,1.6161,1.61635,1.6159,1.61615,235200000.0
2009-03-06 02:25:00,1.6162,1.6164,1.61465,1.61595,394400000.0
2009-03-06 02:30:00,1.61595,1.61595,1.6148,1.6155,468800000.0
2009-03-06 02:35:00,1.61565,1.6164,1.61525,1.61625,581000000.0
2009-03-06 02:40:00,1.61615,1.61645,1.6156,1.61595,600400000.0
2009-03-06 02:45:00,1.6159,1.6159,1.61525,1.6156,212800000.0
2009-03-06 02:50:00,1.61555,1.6157,1.61365,1.615,540800000.0
2009-03-06 02:55:00,1.61505,1.61605,1.6146,1.6158,592000000.0
2009-03-06 03:00:00,1.61575,1.6158,1.61425,1.61555,559400000.0
2009-03-06 03:05:00,1.61555,1.6164,1.615,1.615,707200000.0
2009-03-06 03:10:00,1.6151,1.616,1.615,1.61555,311600000.0
2009-03-06 03:15:00,1.6156,1.61565,1.61445,1.61555,500000000.0
2009-03-06 03:20:00,1.61565,1.6171,1.61545,1.6168,331800000.0
2009-03-06 03:25:00,1.61496,1.6181,1.61471,1.61635,506800000.0
2009-03-06 03:30:00,1.61645,1.61665,1.6154,1.61645,355600000.0
2009-03-06 03:35:00,1.6164,1.6164,1.6154,1.6155,130200000.0
2009-03-06 03:40:00,1.6156,1.61665,1.61525,1.6155,381000000.0
2009-03-06 03:45:00,1.6156,1.616,1.61495,1.6156,410600000.0
2009-03-06 03:50:00,1.6156,1.61615,1.61305,1.61535,907400000.0
2009-03-06 03:55:00,1.6154,1.6167,1.6142,1.6159,889600000.0
2009-03-06 04:00:00,1.6159,1.6164,1.6148,1.61495,508200000.0
2009-03-06 04:05:00,1.615,1.6158,1.61475,1.61545,656800000.0
2009-03-06 04:10:00,1.61545,1.6158,1.61445,1.61555,447000000.0
2009-03-06 04:15:00,1.61545,1.61575,1.6148,1.61525,204000000.0
2009-03-06 04:20:00,1.6153,1.6159,1.61525,1.6153,192600000.0
2009-03-06 04:25:00,1.61545,1.6162,1.61535,1.6157,295800000.0
2009-03-06 04:30:00,1.61555,1.6157,1.61535,1.6155,150400000.0
2009-03-06 04:35:00,1.61555,1.61585,1.6149,1.6151,214200000.0
2009-03-06 04:40:00,1.6151,1.616,1.61505,1.61575,281200000.0
2009-03-06 04:45:00,1.6156,1.61595,1.61505,1.61565,400600000.0
2009-03-06 04:50:00,1.61565,1.6158,1.61445,1.615,397200000.0
2009-03-06 04:55:00,1.6151,1.61605,1.6146,1.6156,286200000.0
2009-03-06 05:00:00,1.6156,1.6157,1.6143,1.61555,192000000.0
2009-03-06 05:05:00,1.61555,1.6164,1.6154,1.61555,334400000.0
2009-03-06 05:10:00,1.6157,1.61615,1.6156,1.6156,178000000.0
2009-03-06 05:15:00,1.61514,1.61595,1.61514,1.6158,132800000.0
2009-03-06 05:20:00,1.61575,1.617,1.61575,1.61655,451800000.0
2009-03-06 05:25:00,1.61655,1.61655,1.61565,1.61635,346800000.0
2009-03-06 05:30:00,1.61635,1.61635,1.61535,1.6156,436600000.0
2009-03-06 05:35:00,1.6158,1.61665,1.6155,1.6162,429600000.0
2009-03-06 05:40:00,1.6163,1.61695,1.6161,1.61675,401800000.0
2009-03-06 05:45:00,1.6168,1.617,1.61655,1.61675,360600000.0
2009-03-06 05:50:00,1.61665,1.61685,1.616,1.61685,358800000.0
2009-03-06 05:55:00,1.6169,1.6169,1.6161,1.61655,365600000.0
2009-03-06 06:00:00,1.61645,1.6166,1.6155,1.61575,406000000.0
2009-03-06 06:05:00,1.6157,1.61615,1.6154,1.61575,299800000.0
2009-03-06 06:10:00,1.61565,1.616,1.6151,1.6157,467400000.0
2009-03-06 06:15:00,1.61585,1.6161,1.61495,1.6154,445200000.0
2009-03-06 06:20:00,1.61555,1.61645,1.6154,1.6161,539600000.0
2009-03-06 06:25:00,1.616,1.61645,1.6157,1.61585,244000000.0
2009-03-06 06:30:00,1.61595,1.616,1.61495,1.6153,440400000.0
2009-03-06 06:35:00,1.61515,1.61575,1.6147,1.61535,537200000.0
2009-03-06 06:40:00,1.61555,1.6164,1.615,1.616,466600000.0
2009-03-06 06:45:00,1.61615,1.6165,1.61575,1.61585,457600000.0
2009-03-06 06:50:00,1.61585,1.61615,1.61555,1.616,249200000.0
2009-03-06 06:55:00,1.616,1.6161,1.6159,1.616,146600000.0
2009-03-06 07:00:00,1.616,1.61655,1.616,1.61635,246600000.0
2009-03-06 07:05:00,1.6163,1.61645,1.61625,1.6164,118200000.0
2009-03-06 07:10:00,1.61645,1.61655,1.61535,1.6157,307800000.0
2009-03-06 07:15:00,1.61585,1.61595,1.61545,1.61585,244600000.0
2009-03-06 07:20:00,1.61595,1.61615,1.6155,1.61605,429400000.0
2009-03-06 07:25:00,1.61605,1.61615,1.61525,1.61545,703000000.0
2009-03-06 07:30:00,1.6154,1.6161,1.6152,1.61545,395800000.0
2009-03-06 07:35:00,1.61545,1.61625,1.61485,1.61575,595000000.0
2009-03-06 07:40:00,1.6156,1.6156,1.61475,1.6154,165000000.0
2009-03-06 07:45:00,1.6155,1.62079,1.61535,1.6156,111800000.0
2009-03-06 07:50:00,1.6155,1.61635,1.615,1.61625,685400000.0
2009-03-06 07:55:00,1.61645,1.61675,1.6155,1.6163,689100000.0
2009-03-06 08:00:00,1.61615,1.61765,1.61565,1.6171,1030000000.0
2009-03-06 08:05:00,1.61715,1.61725,1.6153,1.6153,578800000.0
2009-03-06 08:10:00,1.6153,1.61715,1.6153,1.61635,732800000.0
2009-03-06 08:15:00,1.61625,1.61795,1.61625,1.61765,883800000.0
2009-03-06 08:20:00,1.61775,1.6183,1.61765,1.61765,842200000.0
2009-03-06 08:25:00,1.61765,1.61865,1.61745,1.61845,623800000.0
2009-03-06 08:30:00,1.61845,1.6219,1.6184,1.6206,1127800000.0
2009-03-06 08:35:00,1.6206,1.6218,1.61965,1.62105,758200000.0
2009-03-06 08:40:00,1.6211,1.62155,1.62055,1.6215,687600000.0
2009-03-06 08:45:00,1.62155,1.62175,1.6201,1.62115,827800000.0
2009-03-06 08:50:00,1.6212,1.62245,1.621,1.6223,858400000.0
2009-03-06 08:55:00,1.6222,1.6242,1.6206,1.6242,1052600000.0
2009-03-06 09:00:00,1.6243,1.62715,1.62425,1.62585,1482200000.0
2009-03-06 09:05:00,1.6258,1.6281,1.62485,1.6261,1126400000.0
2009-03-06 09:10:00,1.6261,1.6281,1.626,1.62615,1353800000.0
2009-03-06 09:15:00,1.6261,1.627,1.62405,1.62625,995800000.0
2009-03-06 09:20:00,1.62625,1.62685,1.62395,1.62645,1005800000.0
2009-03-06 09:25:00,1.62645,1.62645,1.62445,1.62515,1222800000.0
2009-03-06 09:30:00,1.62515,1.62695,1.6245,1.6254,1370400000.0
2009-03-06 09:35:00,1.62525,1.6281,1.62495,1.62595,1117400000.0
2009-03-06 09:40:00,1.626,1.62695,1.62395,1.62415,884000000.0
2009-03-06 09:45:00,1.62415,1.62575,1.6237,1.62485,1034000000.0
2009-03-06 09:50:00,1.6249,1.62605,1.6244,1.62585,1024400000.0
2009-03-06 09:55:00,1.62585,1.62665,1.6252,1.6261,1114000000.0
2009-03-06 10:00:00,1.6261,1.6267,1.62495,1.6267,1327800000.0
2009-03-06 10:05:00,1.6267,1.62735,1.62615,1.62675,1498600000.0
2009-03-06 10:10:00,1.6268,1.6273,1.6257,1.6258,1471600000.0
2009-03-06 10:15:00,1.6258,1.62595,1.62455,1.6253,1259400000.0
2009-03-06 10:20:00,1.6253,1.6255,1.62405,1.62485,1186000000.0
2009-03-06 10:25:00,1.62485,1.6265,1.62475,1.62585,1430600000.0
2009-03-06 10:30:00,1.62585,1.6273,1.62485,1.62705,1457800000.0
2009-03-06 10:35:00,1.6271,1.6277,1.62535,1.62635,1643000000.0
2009-03-06 10:40:00,1.6264,1.6285,1.6263,1.6263,908000000.0
2009-03-06 10:45:00,1.6263,1.62695,1.6255,1.62615,1380600000.0
2009-03-06 10:50:00,1.62615,1.6277,1.626,1.6267,1299800000.0
2009-03-06 10:55:00,1.6267,1.62995,1.62545,1.6296,1550000000.0
2009-03-06 11:00:00,1.62975,1.62975,1.6264,1.62785,1163000000.0
2009-03-06 11:05:00,1.628,1.6285,1.6268,1.6275,904600000.0
2009-03-06 11:10:00,1.62725,1.6287,1.6265,1.6281,1240800000.0
2009-03-06 11:15:00,1.6281,1.62875,1.6273,1.6286,1468400000.0
2009-03-06 11:20:00,1.6286,1.62945,1.62805,1.629,1323600000.0
2009-03-06 11:25:00,1.629,1.62995,1.6278,1.6296,1176400000.0
2009-03-06 11:30:00,1.6296,1.6304,1.62885,1.6293,933000000.0
2009-03-06 11:35:00,1.6292,1.62935,1.62825,1.62835,1169800000.0
2009-03-06 11:40:00,1.62835,1.62935,1.6282,1.6289,1218800000.0
2009-03-06 11:45:00,1.62905,1.6294,1.6278,1.6284,1055600000.0
2009-03-06 11:50:00,1.6284,1.62885,1.62745,1.62805,870200000.0
2009-03-06 11:55:00,1.62805,1.6301,1.62795,1.62975,854600000.0
2009-03-06 12:00:00,1.6296,1.63075,1.628,1.6304,1033800000.0
2009-03-06 12:05:00,1.6304,1.63185,1.6301,1.63025,1188000000.0
2009-03-06 12:10:00,1.6303,1.63055,1.6274,1.62795,1054800000.0
2009-03-06 12:15:00,1.628,1.62915,1.6278,1.62855,459000000.0
2009-03-06 12:20:00,1.62845,1.62865,1.62715,1.62855,756200000.0
2009-03-06 12:25:00,1.62855,1.62915,1.6252,1.6255,1087000000.0
2009-03-06 12:30:00,1.62545,1.6278,1.62545,1.62645,1213400000.0
2009-03-06 12:35:00,1.62645,1.62795,1.62455,1.62665,1095400000.0
2009-03-06 12:40:00,1.6266,1.6284,1.62605,1.6264,835200000.0
2009-03-06 12:45:00,1.6264,1.6281,1.6258,1.6275,896000000.0
2009-03-06 12:50:00,1.6275,1.6283,1.62725,1.62735,771000000.0
2009-03-06 12:55:00,1.62735,1.62755,1.62535,1.6258,996200000.0
2009-03-06 13:00:00,1.6258,1.62705,1.62545,1.6267,615200000.0
2009-03-06 13:05:00,1.6267,1.62685,1.62625,1.62635,603600000.0
2009-03-06 13:10:00,1.62635,1.62675,1.62565,1.62565,439200000.0
2009-03-06 13:15:00,1.62575,1.6281,1.62565,1.6275,684800000.0
2009-03-06 13:20:00,1.6274,1.6278,1.62625,1.62665,396800000.0
2009-03-06 13:25:00,1.6265,1.6279,1.62615,1.62755,448400000.0
2009-03-06 13:30:00,1.62745,1.62825,1.62735,1.62785,695200000.0
2009-03-06 13:35:00,1.62785,1.62975,1.6278,1.6296,720200000.0
2009-03-06 13:40:00,1.6296,1.63105,1.6281,1.6288,829600000.0
2009-03-06 13:45:00,1.6288,1.63115,1.6285,1.63025,807400000.0
2009-03-06 13:50:00,1.6301,1.63085,1.62855,1.6294,698400000.0
2009-03-06 13:55:00,1.6294,1.6302,1.6283,1.6302,834400000.0
2009-03-06 14:00:00,1.6308,1.631,1.62775,1.62795,847000000.0
2009-03-06 14:05:00,1.62845,1.6287,1.627,1.6271,656000000.0
2009-03-06 14:10:00,1.6271,1.62735,1.62645,1.6272,879000000.0
2009-03-06 14:15:00,1.6272,1.62735,1.62665,1.62705,545400000.0
2009-03-06 14:20:00,1.62705,1.6276,1.62635,1.62645,688000000.0
2009-03-06 14:25:00,1.62645,1.6281,1.6264,1.6278,631600000.0
2009-03-06 14:30:00,1.62775,1.6284,1.6277,1.62835,477800000.0
2009-03-06 14:35:00,1.62835,1.62835,1.6275,1.628,485200000.0
2009-03-06 14:40:00,1.6281,1.62845,1.6278,1.62805,546400000.0
2009-03-06 14:45:00,1.62805,1.6283,1.62685,1.62725,834400000.0
2009-03-06 14:50:00,1.62725,1.6276,1.62445,1.62465,1217800000.0
2009-03-06 14:55:00,1.62465,1.6271,1.6244,1.6267,1337700000.0
2009-03-06 15:00:00,1.6267,1.62785,1.6266,1.6277,1010200000.0
2009-03-06 15:05:00,1.62775,1.62785,1.62585,1.62615,1575600000.0
2009-03-06 15:10:00,1.62615,1.62725,1.62565,1.62565,1278800000.0
2009-03-06 15:15:00,1.62555,1.6265,1.62535,1.62595,1388800000.0
2009-03-06 15:20:00,1.62595,1.6268,1.62515,1.6268,1729200000.0
2009-03-06 15:25:00,1.6268,1.62815,1.6256,1.6265,1302200000.0
2009-03-06 15:30:00,1.6258,1.6317,1.6253,1.63085,1456800000.0
2009-03-06 15:35:00,1.63055,1.63245,1.6283,1.6289,1570900000.0
2009-03-06 15:40:00,1.6289,1.6289,1.62625,1.6279,1922400000.0
2009-03-06 15:45:00,1.6278,1.63035,1.62765,1.62855,1766000000.0
2009-03-06 15:50:00,1.62855,1.62855,1.62555,1.62665,1640600000.0
2009-03-06 15:55:00,1.6266,1.62755,1.62405,1.62725,1684000000.0
2009-03-06 16:00:00,1.6271,1.62805,1.62595,1.62715,1775200000.0
2009-03-06 16:05:00,1.62715,1.62815,1.62695,1.62695,1553400000.0
2009-03-06 16:10:00,1.62705,1.6286,1.62655,1.6285,1563800000.0
2009-03-06 16:15:00,1.62845,1.62885,1.62705,1.62775,1464400000.0
2009-03-06 16:20:00,1.62775,1.62975,1.6272,1.62825,1557000000.0
2009-03-06 16:25:00,1.6279,1.62915,1.6275,1.6287,1542400000.0
2009-03-06 16:30:00,1.6287,1.6303,1.6287,1.62955,1708400000.0
2009-03-06 16:35:00,1.6297,1.63,1.6286,1.62895,1549400000.0
2009-03-06 16:40:00,1.6289,1.62965,1.6274,1.62835,1736400000.0
2009-03-06 16:45:00,1.6284,1.6287,1.6253,1.62685,1829400000.0
2009-03-06 16:50:00,1.6268,1.6289,1.6263,1.62865,1677400000.0
2009-03-06 16:55:00,1.62865,1.62975,1.6268,1.6289,1592600000.0
2009-03-06 17:00:00,1.62835,1.62905,1.62545,1.6282,1497600000.0
2009-03-06 17:05:00,1.6283,1.6283,1.62665,1.6269,1732800000.0
2009-03-06 17:10:00,1.627,1.6302,1.62685,1.63,1486400000.0
2009-03-06 17:15:00,1.62975,1.63105,1.6288,1.63035,1714400000.0
2009-03-06 17:20:00,1.63035,1.6309,1.6294,1.62985,1671200000.0
2009-03-06 17:25:00,1.63,1.6302,1.62935,1.63005,1730000000.0
2009-03-06 17:30:00,1.6301,1.63105,1.62975,1.6302,1359100000.0
2009-03-06 17:35:00,1.6304,1.6324,1.6299,1.63135,1486800000.0
2009-03-06 17:40:00,1.63125,1.6331,1.63105,1.6331,1636400000.0
2009-03-06 17:45:00,1.6331,1.63375,1.63045,1.6311,1768800000.0
2009-03-06 17:50:00,1.6311,1.6314,1.62915,1.6299,1868400000.0
2009-03-06 17:55:00,1.62965,1.6312,1.62815,1.62845,1701000000.0
2009-03-06 18:00:00,1.6285,1.6294,1.6262,1.62645,1702200000.0
2009-03-06 18:05:00,1.62655,1.6281,1.6264,1.62695,1515800000.0
2009-03-06 18:10:00,1.6269,1.6274,1.62585,1.62665,1568000000.0
2009-03-06 18:15:00,1.6267,1.6272,1.6248,1.6267,1521900000.0
2009-03-06 18:20:00,1.6267,1.62775,1.6262,1.6274,1649600000.0
2009-03-06 18:25:00,1.6276,1.62945,1.6269,1.6291,1426600000.0
2009-03-06 18:30:00,1.6291,1.62985,1.6286,1.629,1404000000.0
2009-03-06 18:35:00,1.62895,1.6317,1.6289,1.63015,1335600000.0
2009-03-06 18:40:00,1.6302,1.6305,1.62895,1.62905,1336200000.0
2009-03-06 18:45:00,1.62905,1.62945,1.6282,1.6288,1249600000.0
2009-03-06 18:50:00,1.62895,1.6309,1.62885,1.6309,1507600000.0
2009-03-06 18:55:00,1.63105,1.6311,1.6295,1.63005,1386800000.0
2009-03-06 19:00:00,1.63005,1.6305,1.62755,1.62835,1492400000.0
2009-03-06 19:05:00,1.62835,1.62885,1.6269,1.62845,1209000000.0
2009-03-06 19:10:00,1.6284,1.6286,1.6277,1.628,731800000.0
2009-03-06 19:15:00,1.628,1.6285,1.62695,1.6281,901200000.0
2009-03-06 19:20:00,1.628,1.6286,1.6266,1.62695,1253800000.0
2009-03-06 19:25:00,1.62695,1.62875,1.62695,1.62745,945400000.0
2009-03-06 19:30:00,1.62745,1.62745,1.6253,1.626,1511400000.0
2009-03-06 19:35:00,1.62605,1.628,1.6249,1.62775,1066200000.0
2009-03-06 19:40:00,1.62765,1.62795,1.62605,1.6273,806000000.0
2009-03-06 19:45:00,1.6273,1.6291,1.62605,1.62865,1140600000.0
2009-03-06 19:50:00,1.6288,1.63095,1.62865,1.63005,1262000000.0
2009-03-06 19:55:00,1.6301,1.6302,1.6281,1.6292,1340600000.0
2009-03-06 20:00:00,1.6291,1.6299,1.62795,1.6282,912600000.0
2009-03-06 20:05:00,1.6281,1.62855,1.6275,1.6277,556800000.0
2009-03-06 20:10:00,1.62765,1.62915,1.6265,1.62895,880200000.0
2009-03-06 20:15:00,1.629,1.6303,1.629,1.62965,966800000.0
2009-03-06 20:20:00,1.6296,1.63005,1.62875,1.62935,874600000.0
2009-03-06 20:25:00,1.62935,1.6313,1.62915,1.63015,883200000.0
2009-03-06 20:30:00,1.63015,1.631,1.6298,1.6306,855000000.0
2009-03-06 20:35:00,1.6306,1.63165,1.63025,1.63105,837600000.0
2009-03-06 20:40:00,1.6312,1.6317,1.63075,1.63125,766400000.0
2009-03-06 20:45:00,1.6312,1.63215,1.62915,1.6297,980200000.0
2009-03-06 20:50:00,1.62975,1.6312,1.62975,1.6308,1077600000.0
2009-03-06 20:55:00,1.63075,1.63085,1.6293,1.6297,553200000.0
2009-03-06 21:00:00,1.6299,1.63055,1.62845,1.6298,1183600000.0
2009-03-06 21:05:00,1.6297,1.6318,1.62945,1.6311,1003600000.0
2009-03-06 21:10:00,1.63105,1.63105,1.63,1.6305,907600000.0
2009-03-06 21:15:00,1.63035,1.63175,1.62995,1.6317,779400000.0
2009-03-06 21:20:00,1.6316,1.63205,1.6303,1.63045,1103200000.0
2009-03-06 21:25:00,1.6305,1.631,1.6293,1.6298,913000000.0
2009-03-06 21:30:00,1.62975,1.6308,1.62925,1.62965,810800000.0
2009-03-06 21:35:00,1.6296,1.6307,1.62945,1.62945,1147800000.0
2009-03-06 21:40:00,1.6296,1.63,1.62795,1.62975,1209400000.0
2009-03-06 21:45:00,1.6299,1.6316,1.62985,1.6306,986200000.0
2009-03-06 21:50:00,1.63055,1.6323,1.63045,1.632,803800000.0
2009-03-06 21:55:00,1.63195,1.63255,1.6312,1.63145,843400000.0
2009-03-06 22:00:00,1.6315,1.632,1.6309,1.63115,918800000.0
2009-03-06 22:05:00,1.6312,1.63165,1.63065,1.63105,986400000.0
2009-03-06 22:10:00,1.63105,1.6312,1.6302,1.6302,651400000.0
2009-03-06 22:15:00,1.63035,1.63085,1.63,1.6301,1060000000.0
2009-03-06 22:20:00,1.63015,1.63015,1.6255,1.62715,1238000000.0
2009-03-06 22:25:00,1.6271,1.6271,1.62465,1.625,1350600000.0
2009-03-06 22:30:00,1.625,1.6279,1.6249,1.6277,1160600000.0
2009-03-06 22:35:00,1.6277,1.62875,1.627,1.62785,939400000.0
2009-03-06 22:40:00,1.6279,1.6293,1.62765,1.6282,1004600000.0
2009-03-06 22:45:00,1.6283,1.6287,1.62605,1.62695,1039800000.0
2009-03-06 22:50:00,1.6271,1.62775,1.6266,1.6274,917400000.0
2009-03-06 22:55:00,1.62755,1.62775,1.6249,1.62505,1011400000.0
2009-03-06 23:00:00,1.62535,1.6269,1.62425,1.62425,527200000.0
2009-03-06 23:05:00,1.6244,1.62675,1.62395,1.625,481200000.0
2009-03-06 23:10:00,1.62495,1.62685,1.62485,1.62685,332000000.0
2009-03-06 23:15:00,1.62675,1.6283,1.62655,1.62735,357000000.0
2009-03-06 23:20:00,1.62735,1.6275,1.6261,1.62735,224400000.0
2009-03-06 23:25:00,1.62705,1.62735,1.62655,1.6269,270200000.0
2009-03-06 23:30:00,1.62695,1.627,1.62615,1.62625,266800000.0
2009-03-06 23:35:00,1.6264,1.6268,1.62445,1.62575,403000000.0
2009-03-06 23:40:00,1.62565,1.62675,1.62505,1.6265,358200000.0
2009-03-06 23:45:00,1.6268,1.6275,1.6262,1.627,477400000.0
2009-03-06 23:50:00,1.62715,1.6282,1.62665,1.6279,366600000.0
2009-03-06 23:55:00,1.6279,1.629,1.6256,1.627,266000000.0
2009-03-09 00:00:00,1.6282,1.62835,1.6274,1.62775,35400000.0
2009-03-09 00:05:00,1.62795,1.62885,1.62715,1.62885,81000000.0
2009-03-09 00:10:00,1.62895,1.62932,1.6281,1.62912,134600000.0
2009-03-09 00:15:00,1.6286,1.62875,1.62795,1.62875,131400000.0
2009-03-09 00:20:00,1.62875,1.62945,1.62875,1.6289,115600000.0
2009-03-09 00:25:00,1.62885,1.62939,1.62873,1.62905,68400000.0
2009-03-09 00:30:00,1.62905,1.62905,1.6281,1.62825,271800000.0
2009-03-09 00:35:00,1.6282,1.62865,1.6282,1.62865,85600000.0
2009-03-09 00:40:00,1.6285,1.629,1.62835,1.62885,225400000.0
2009-03-09 00:45:00,1.62895,1.629,1.62825,1.6285,234000000.0
2009-03-09 00:50:00,1.62855,1.62865,1.62755,1.62755,320800000.0
2009-03-09 00:55:00,1.6277,1.62785,1.6275,1.6277,112400000.0
2009-03-09 01:00:00,1.62775,1.6288,1.62775,1.62835,164800000.0
2009-03-09 01:05:00,1.62835,1.62925,1.62825,1.629,199400000.0
2009-03-09 01:10:00,1.6289,1.63015,1.6287,1.62935,437000000.0
2009-03-09 01:15:00,1.6293,1.6303,1.62915,1.62995,769800000.0
2009-03-09 01:20:00,1.62995,1.62995,1.6287,1.6293,450400000.0
2009-03-09 01:25:00,1.62945,1.6298,1.6291,1.62945,420200000.0
2009-03-09 01:30:00,1.62955,1.62975,1.62835,1.6294,450400000.0
2009-03-09 01:35:00,1.6294,1.6297,1.6292,1.6292,194400000.0
2009-03-09 01:40:00,1.62925,1.62985,1.629,1.62965,445400000.0
2009-03-09 01:45:00,1.6297,1.6306,1.62965,1.63025,387000000.0
2009-03-09 01:50:00,1.63025,1.6304,1.62935,1.6299,469400000.0
2009-03-09 01:55:00,1.63005,1.6306,1.63005,1.6302,283600000.0
2009-03-09 02:00:00,1.63045,1.63055,1.6293,1.6295,308400000.0
2009-03-09 02:05:00,1.6295,1.63115,1.62935,1.63055,361400000.0
2009-03-09 02:10:00,1.6305,1.6312,1.6296,1.6307,433800000.0
2009-03-09 02:15:00,1.6307,1.6312,1.63055,1.63065,282800000.0
2009-03-09 02:20:00,1.63065,1.63065,1.6294,1.6296,366200000.0
2009-03-09 02:25:00,1.6296,1.63045,1.62885,1.63035,488400000.0
2009-03-09 02:30:00,1.63035,1.63155,1.62763,1.63025,437200000.0
2009-03-09 02:35:00,1.6302,1.63105,1.63015,1.6307,150200000.0
2009-03-09 02:40:00,1.63065,1.63145,1.6305,1.63095,411600000.0
2009-03-09 02:45:00,1.631,1.63115,1.62965,1.6301,602400000.0
2009-03-09 02:50:00,1.6301,1.63045,1.62935,1.62965,713400000.0
2009-03-09 02:55:00,1.62965,1.63115,1.62915,1.6302,638200000.0
2009-03-09 03:00:00,1.6299,1.63075,1.62985,1.63045,238800000.0
2009-03-09 03:05:00,1.63065,1.63065,1.6303,1.6304,171000000.0
2009-03-09 03:10:00,1.6305,1.6305,1.62975,1.6302,344800000.0
2009-03-09 03:15:00,1.6301,1.6302,1.62875,1.62875,603400000.0
2009-03-09 03:20:00,1.62885,1.62945,1.6286,1.62895,279400000.0
2009-03-09 03:25:00,1.62895,1.62905,1.6279,1.6282,289800000.0
2009-03-09 03:30:00,1.6283,1.629,1.6283,1.62865,267000000.0
2009-03-09 03:35:00,1.6287,1.6302,1.62865,1.6301,446600000.0
2009-03-09 03:40:00,1.6301,1.63145,1.6287,1.63075,266800000.0
2009-03-09 03:45:00,1.63075,1.6315,1.62895,1.63,336400000.0
2009-03-09 03:50:00,1.62975,1.6303,1.62805,1.6286,404800000.0
2009-03-09 03:55:00,1.6286,1.62895,1.6278,1.6289,340800000.0
2009-03-09 04:00:00,1.6289,1.62935,1.6281,1.62925,512200000.0
2009-03-09 04:05:00,1.6293,1.6294,1.62815,1.6292,305800000.0
2009-03-09 04:10:00,1.62925,1.63025,1.62925,1.6299,330800000.0
2009-03-09 04:15:00,1.62995,1.62995,1.6292,1.62985,284800000.0
2009-03-09 04:20:00,1.6298,1.63055,1.62925,1.6295,497600000.0
2009-03-09 04:25:00,1.62955,1.6296,1.6283,1.6291,375600000.0
2009-03-09 04:30:00,1.6294,1.62959,1.6283,1.6285,303600000.0
2009-03-09 04:35:00,1.6286,1.62945,1.6284,1.62945,229000000.0
2009-03-09 04:40:00,1.62925,1.62945,1.62775,1.62795,192000000.0
2009-03-09 04:45:00,1.62785,1.62805,1.62735,1.6279,224200000.0
2009-03-09 04:50:00,1.628,1.63015,1.6279,1.62835,265200000.0
2009-03-09 04:55:00,1.6287,1.63,1.6285,1.6285,296400000.0
2009-03-09 05:00:00,1.62845,1.6288,1.6281,1.6285,244600000.0
2009-03-09 05:05:00,1.62845,1.6295,1.62845,1.6295,231800000.0
2009-03-09 05:10:00,1.62945,1.63055,1.6294,1.6303,210000000.0
2009-03-09 05:15:00,1.63025,1.63025,1.62955,1.62995,89400000.0
2009-03-09 05:20:00,1.6299,1.63125,1.6281,1.62915,498400000.0
2009-03-09 05:25:00,1.62915,1.6301,1.6286,1.62965,292000000.0
2009-03-09 05:30:00,1.62965,1.6305,1.62845,1.6297,454400000.0
2009-03-09 05:35:00,1.6297,1.6302,1.6289,1.6301,551400000.0
2009-03-09 05:40:00,1.63015,1.63175,1.6301,1.63095,432600000.0
2009-03-09 05:45:00,1.631,1.6311,1.6296,1.63105,332200000.0
2009-03-09 05:50:00,1.6307,1.63075,1.6296,1.62985,403600000.0
2009-03-09 05:55:00,1.62995,1.6304,1.62985,1.6303,110000000.0
2009-03-09 06:00:00,1.6304,1.6309,1.63025,1.63085,207600000.0
2009-03-09 06:05:00,1.63085,1.63125,1.6304,1.63045,322200000.0
2009-03-09 06:10:00,1.63045,1.631,1.62751,1.631,384000000.0
2009-03-09 06:15:00,1.631,1.63105,1.6304,1.63055,200000000.0
2009-03-09 06:20:00,1.6305,1.63055,1.6294,1.6297,430200000.0
2009-03-09 06:25:00,1.6297,1.6298,1.62945,1.62945,278800000.0
2009-03-09 06:30:00,1.62945,1.6295,1.62765,1.6278,740400000.0
2009-03-09 06:35:00,1.6279,1.62905,1.62785,1.62855,590200000.0
2009-03-09 06:40:00,1.6286,1.6294,1.6282,1.62835,371000000.0
2009-03-09 06:45:00,1.62835,1.6292,1.6278,1.62855,315200000.0
2009-03-09 06:50:00,1.62855,1.6289,1.6281,1.6283,472400000.0
2009-03-09 06:55:00,1.6284,1.62865,1.62805,1.6284,201400000.0
2009-03-09 07:00:00,1.6286,1.62925,1.6283,1.62855,588400000.0
2009-03-09 07:05:00,1.6286,1.62875,1.62765,1.628,293400000.0
2009-03-09 07:10:00,1.62795,1.62815,1.6276,1.62765,225600000.0
2009-03-09 07:15:00,1.6277,1.6284,1.6276,1.62825,149000000.0
2009-03-09 07:20:00,1.6283,1.6286,1.62805,1.62845,173400000.0
2009-03-09 07:25:00,1.62855,1.6286,1.6278,1.6279,338400000.0
2009-03-09 07:30:00,1.62805,1.62845,1.6278,1.6282,280400000.0
2009-03-09 07:35:00,1.6282,1.62835,1.62815,1.62825,258600000.0
2009-03-09 07:40:00,1.62825,1.62835,1.62645,1.6265,416000000.0
2009-03-09 07:45:00,1.6265,1.62705,1.6259,1.6264,753400000.0
2009-03-09 07:50:00,1.6264,1.62655,1.6261,1.62645,294800000.0
2009-03-09 07:55:00,1.62635,1.62685,1.62615,1.62645,289400000.0
2009-03-09 08:00:00,1.62655,1.6274,1.62645,1.62705,419000000.0
2009-03-09 08:05:00,1.62715,1.62725,1.62605,1.62605,557200000.0
2009-03-09 08:10:00,1.6262,1.6272,1.62555,1.62665,707800000.0
2009-03-09 08:15:00,1.6266,1.6266,1.62445,1.62635,1317800000.0
2009-03-09 08:20:00,1.6264,1.62645,1.62445,1.62455,646600000.0
2009-03-09 08:25:00,1.62465,1.6256,1.62445,1.62485,516200000.0
2009-03-09 08:30:00,1.62485,1.6264,1.6246,1.62635,752800000.0
2009-03-09 08:35:00,1.62635,1.6265,1.62425,1.6249,317600000.0
2009-03-09 08:40:00,1.625,1.626,1.62465,1.62595,235400000.0
2009-03-09 08:45:00,1.626,1.6265,1.6253,1.6258,153800000.0
2009-03-09 08:50:00,1.6257,1.62635,1.625,1.62605,194800000.0
2009-03-09 08:55:00,1.6261,1.62705,1.62595,1.62645,571000000.0
2009-03-09 09:00:00,1.6264,1.6267,1.62505,1.6259,760600000.0
2009-03-09 09:05:00,1.62595,1.6263,1.6246,1.6254,1287800000.0
2009-03-09 09:10:00,1.6255,1.6261,1.6238,1.625,735800000.0
2009-03-09 09:15:00,1.625,1.6255,1.6242,1.62545,1010400000.0
2009-03-09 09:20:00,1.62545,1.62645,1.6249,1.6261,981800000.0
2009-03-09 09:25:00,1.6262,1.6267,1.62415,1.6244,939000000.0
2009-03-09 09:30:00,1.6245,1.6259,1.62445,1.6256,393600000.0
2009-03-09 09:35:00,1.6257,1.6272,1.6253,1.6256,997200000.0
2009-03-09 09:40:00,1.6256,1.62705,1.6256,1.62645,758200000.0
2009-03-09 09:45:00,1.62645,1.6272,1.626,1.6264,895800000.0
2009-03-09 09:50:00,1.6264,1.62795,1.6264,1.6267,844800000.0
2009-03-09 09:55:00,1.6268,1.62735,1.626,1.6263,1069800000.0
2009-03-09 10:00:00,1.6263,1.6263,1.6246,1.6262,1207400000.0
2009-03-09 10:05:00,1.6262,1.62635,1.62545,1.6256,808000000.0
2009-03-09 10:10:00,1.6256,1.6265,1.62545,1.62585,856200000.0
2009-03-09 10:15:00,1.62585,1.62805,1.6257,1.6275,1347400000.0
2009-03-09 10:20:00,1.6275,1.6275,1.62545,1.62725,1731000000.0
2009-03-09 10:25:00,1.62725,1.6273,1.62595,1.6262,918800000.0
2009-03-09 10:30:00,1.6263,1.628,1.62585,1.627,1208000000.0
2009-03-09 10:35:00,1.6271,1.6287,1.62705,1.6283,850800000.0
2009-03-09 10:40:00,1.62825,1.62845,1.62745,1.62805,1334800000.0
2009-03-09 10:45:00,1.6281,1.62905,1.62755,1.62805,964600000.0
2009-03-09 10:50:00,1.6281,1.62925,1.62805,1.62865,608800000.0
2009-03-09 10:55:00,1.6287,1.63045,1.62855,1.62995,487000000.0
2009-03-09 11:00:00,1.6299,1.63025,1.62735,1.6274,1085200000.0
2009-03-09 11:05:00,1.6273,1.62835,1.62685,1.62685,1659600000.0
2009-03-09 11:10:00,1.62685,1.6275,1.62595,1.627,1784200000.0
2009-03-09 11:15:00,1.62695,1.62935,1.6266,1.6284,1666200000.0
2009-03-09 11:20:00,1.62845,1.6294,1.62775,1.62825,1587600000.0
2009-03-09 11:25:00,1.62825,1.629,1.62815,1.62825,512600000.0
2009-03-09 11:30:00,1.6283,1.6283,1.6267,1.6272,433000000.0
2009-03-09 11:35:00,1.62715,1.629,1.62705,1.62795,1247200000.0
2009-03-09 11:40:00,1.628,1.62885,1.6267,1.6269,1456200000.0
2009-03-09 11:45:00,1.6269,1.628,1.6265,1.62785,1523200000.0
2009-03-09 11:50:00,1.6277,1.6288,1.6276,1.628,1249000000.0
2009-03-09 11:55:00,1.628,1.6294,1.6273,1.62875,1375600000.0
2009-03-09 12:00:00,1.6288,1.62965,1.6281,1.6288,1753000000.0
2009-03-09 12:05:00,1.62865,1.63055,1.6285,1.6304,1330200000.0
2009-03-09 12:10:00,1.6304,1.6311,1.62895,1.63055,1246800000.0
2009-03-09 12:15:00,1.6306,1.6307,1.6287,1.62985,1112600000.0
2009-03-09 12:20:00,1.62995,1.6306,1.62825,1.62915,1139000000.0
2009-03-09 12:25:00,1.6291,1.62995,1.6287,1.62895,1147400000.0
2009-03-09 12:30:00,1.62895,1.6291,1.6279,1.6291,1301200000.0
2009-03-09 12:35:00,1.6291,1.6294,1.62795,1.6283,1461000000.0
2009-03-09 12:40:00,1.6283,1.62975,1.62795,1.6294,1484000000.0
2009-03-09 12:45:00,1.6294,1.63045,1.629,1.6298,1002600000.0
2009-03-09 12:50:00,1.62975,1.6301,1.629,1.6296,1120200000.0
2009-03-09 12:55:00,1.6296,1.6301,1.6276,1.6279,1816200000.0
2009-03-09 13:00:00,1.6278,1.6279,1.62625,1.6272,2392800000.0
2009-03-09 13:05:00,1.6271,1.6277,1.6255,1.62715,1659600000.0
2009-03-09 13:10:00,1.6271,1.6275,1.62645,1.6265,1801800000.0
2009-03-09 13:15:00,1.62645,1.6274,1.6262,1.62645,1396200000.0
2009-03-09 13:20:00,1.62645,1.628,1.6261,1.6272,1430200000.0
2009-03-09 13:25:00,1.62725,1.62795,1.6268,1.62755,1444200000.0
2009-03-09 13:30:00,1.62765,1.6295,1.62725,1.6294,1486800000.0
2009-03-09 13:35:00,1.62945,1.63,1.62795,1.62815,1492000000.0
2009-03-09 13:40:00,1.6282,1.6291,1.6278,1.6282,1473200000.0
2009-03-09 13:45:00,1.6282,1.6288,1.6279,1.6281,1439400000.0
2009-03-09 13:50:00,1.6281,1.62975,1.62725,1.6287,1069200000.0
2009-03-09 13:55:00,1.6287,1.6294,1.62825,1.62845,794000000.0
2009-03-09 14:00:00,1.6285,1.62885,1.628,1.6284,1067200000.0
2009-03-09 14:05:00,1.62835,1.6296,1.62825,1.6292,1899800000.0
2009-03-09 14:10:00,1.62915,1.62945,1.62755,1.62765,1470200000.0
2009-03-09 14:15:00,1.6278,1.6292,1.62735,1.6284,1506200000.0
2009-03-09 14:20:00,1.62835,1.62975,1.62735,1.62965,1108200000.0
2009-03-09 14:25:00,1.62975,1.6305,1.6292,1.63045,1223800000.0
2009-03-09 14:30:00,1.6305,1.63075,1.62975,1.63065,1493800000.0
2009-03-09 14:35:00,1.6306,1.6309,1.62985,1.63035,1453600000.0
2009-03-09 14:40:00,1.63035,1.6312,1.62945,1.62985,1767200000.0
2009-03-09 14:45:00,1.6298,1.63085,1.6289,1.6297,1868000000.0
2009-03-09 14:50:00,1.62945,1.6345,1.6294,1.6331,2359400000.0
2009-03-09 14:55:00,1.6332,1.639,1.63265,1.63795,2815000000.0
2009-03-09 15:00:00,1.6378,1.6383,1.63685,1.638,2222200001.0
2009-03-09 15:05:00,1.63795,1.63945,1.6375,1.6394,1530200000.0
2009-03-09 15:10:00,1.63925,1.6409,1.63815,1.64025,1811000000.0
2009-03-09 15:15:00,1.64025,1.6407,1.6396,1.64045,1970600000.0
2009-03-09 15:20:00,1.6406,1.6418,1.63995,1.64,1747600000.0
2009-03-09 15:25:00,1.64,1.6416,1.63955,1.6403,1712200000.0
2009-03-09 15:30:00,1.6403,1.6422,1.6402,1.6414,2259400000.0
2009-03-09 15:35:00,1.6415,1.64195,1.64095,1.64105,2132800000.0
2009-03-09 15:40:00,1.64105,1.6419,1.6391,1.63955,2198800000.0
2009-03-09 15:45:00,1.6395,1.64185,1.6393,1.64065,2139400000.0
2009-03-09 15:50:00,1.6406,1.6423,1.64015,1.6405,2089200000.0
2009-03-09 15:55:00,1.6406,1.64095,1.63865,1.64025,2060200000.0
2009-03-09 16:00:00,1.6402,1.64105,1.63995,1.6407,1895200000.0
2009-03-09 16:05:00,1.6407,1.6412,1.63765,1.63855,2282000000.0
2009-03-09 16:10:00,1.6385,1.64045,1.63745,1.63835,2048600000.0
2009-03-09 16:15:00,1.63835,1.64095,1.63825,1.6406,2310400000.0
2009-03-09 16:20:00,1.6406,1.6422,1.6402,1.6416,2115400000.0
2009-03-09 16:25:00,1.6417,1.6431,1.64115,1.64115,1660600000.0
2009-03-09 16:30:00,1.64125,1.6419,1.63975,1.63995,1822400000.0
2009-03-09 16:35:00,1.63995,1.6423,1.6398,1.64185,1855000000.0
2009-03-09 16:40:00,1.64185,1.6423,1.64015,1.6414,1933200000.0
2009-03-09 16:45:00,1.6414,1.64165,1.63945,1.64005,2227600000.0
2009-03-09 16:50:00,1.6401,1.6412,1.63765,1.63895,2190799999.0
2009-03-09 16:55:00,1.639,1.6399,1.6381,1.63985,2036200000.0
2009-03-09 17:00:00,1.63985,1.63995,1.63815,1.6383,1908800000.0
2009-03-09 17:05:00,1.6383,1.6398,1.63815,1.6394,1705600000.0
2009-03-09 17:10:00,1.63935,1.63985,1.6384,1.63845,1803400000.0
2009-03-09 17:15:00,1.6384,1.64035,1.63715,1.6403,1713600000.0
2009-03-09 17:20:00,1.64025,1.64145,1.63965,1.6411,1883800000.0
2009-03-09 17:25:00,1.641,1.6415,1.6389,1.6397,1947000000.0
2009-03-09 17:30:00,1.6397,1.6416,1.63915,1.64095,2073000000.0
2009-03-09 17:35:00,1.6409,1.6424,1.63865,1.64235,2256200000.0
2009-03-09 17:40:00,1.6425,1.64385,1.6409,1.6431,2206400000.0
2009-03-09 17:45:00,1.6431,1.6433,1.64005,1.6417,2010200000.0
2009-03-09 17:50:00,1.6417,1.64235,1.6395,1.64155,1927200000.0
2009-03-09 17:55:00,1.64165,1.64425,1.6411,1.6418,2266600000.0
2009-03-09 18:00:00,1.64195,1.64425,1.6414,1.64345,1953800001.0
2009-03-09 18:05:00,1.64335,1.64385,1.64095,1.64195,1922200000.0
2009-03-09 18:10:00,1.642,1.642,1.6395,1.63955,1542200000.0
2009-03-09 18:15:00,1.63975,1.6412,1.6386,1.6401,1740800000.0
2009-03-09 18:20:00,1.63995,1.6411,1.6366,1.6388,2218800000.0
2009-03-09 18:25:00,1.6388,1.6402,1.63825,1.6399,2076800000.0
2009-03-09 18:30:00,1.63995,1.64045,1.6382,1.63875,1742200000.0
2009-03-09 18:35:00,1.63895,1.6395,1.63855,1.6391,1653400000.0
2009-03-09 18:40:00,1.639,1.6399,1.6388,1.639,1548200000.0
2009-03-09 18:45:00,1.63895,1.63905,1.63695,1.63815,1641600000.0
2009-03-09 18:50:00,1.6383,1.63885,1.63705,1.63825,1716200000.0
2009-03-09 18:55:00,1.63835,1.6389,1.63735,1.6389,1166800000.0
2009-03-09 19:00:00,1.6388,1.63925,1.6372,1.63725,1469200000.0
2009-03-09 19:05:00,1.63715,1.6378,1.63645,1.6376,1188000000.0
2009-03-09 19:10:00,1.6377,1.6378,1.63715,1.6376,1213400000.0
2009-03-09 19:15:00,1.6376,1.63875,1.6371,1.63855,1206000000.0
2009-03-09 19:20:00,1.63855,1.63895,1.637,1.6377,1340600000.0
2009-03-09 19:25:00,1.63755,1.638,1.6371,1.63755,1535800000.0
2009-03-09 19:30:00,1.63755,1.6381,1.6371,1.638,1317400000.0
2009-03-09 19:35:00,1.63795,1.6383,1.6362,1.63705,1057100000.0
2009-03-09 19:40:00,1.63705,1.63785,1.63645,1.63725,1646400000.0
2009-03-09 19:45:00,1.6373,1.6381,1.63715,1.6376,923400000.0
2009-03-09 19:50:00,1.63765,1.638,1.6369,1.63725,1583200000.0
2009-03-09 19:55:00,1.63725,1.6389,1.63725,1.63845,1411600000.0
2009-03-09 20:00:00,1.6384,1.6405,1.63835,1.63905,2169800000.0
2009-03-09 20:05:00,1.639,1.63915,1.63735,1.6382,1872200000.0
2009-03-09 20:10:00,1.6383,1.6383,1.6365,1.63655,1504000000.0
2009-03-09 20:15:00,1.63665,1.63795,1.63555,1.6365,1446400000.0
2009-03-09 20:20:00,1.63645,1.6366,1.63535,1.63535,958600000.0
2009-03-09 20:25:00,1.63525,1.6357,1.6342,1.6344,1202400000.0
2009-03-09 20:30:00,1.63445,1.63525,1.6339,1.6351,851400000.0
2009-03-09 20:35:00,1.6351,1.6361,1.63475,1.636,907400000.0
2009-03-09 20:40:00,1.636,1.6362,1.6353,1.6357,882600000.0
2009-03-09 20:45:00,1.6356,1.6363,1.63505,1.6355,630600000.0
2009-03-09 20:50:00,1.63545,1.6357,1.63435,1.6346,547000000.0
2009-03-09 20:55:00,1.6347,1.6368,1.6341,1.6363,900400000.0
2009-03-09 21:00:00,1.63625,1.6367,1.63575,1.6365,625000000.0
2009-03-09 21:05:00,1.63665,1.6395,1.6365,1.639,637600000.0
2009-03-09 21:10:00,1.639,1.6392,1.63825,1.6385,1047400000.0
2009-03-09 21:15:00,1.6384,1.63905,1.6376,1.63795,922800000.0
2009-03-09 21:20:00,1.63795,1.6388,1.63745,1.63845,915200000.0
2009-03-09 21:25:00,1.63845,1.6393,1.6374,1.6382,1221000000.0
2009-03-09 21:30:00,1.63835,1.6393,1.63825,1.63825,915800000.0
2009-03-09 21:35:00,1.6384,1.6388,1.63765,1.63785,1147000000.0
2009-03-09 21:40:00,1.6378,1.6378,1.63625,1.63685,1093000000.0
2009-03-09 21:45:00,1.6368,1.63785,1.63565,1.63695,898400000.0
2009-03-09 21:50:00,1.6368,1.63775,1.63635,1.63705,578200000.0
2009-03-09 21:55:00,1.63705,1.63835,1.637,1.63705,788000000.0
2009-03-09 22:00:00,1.637,1.63805,1.63685,1.6377,403800000.0
2009-03-09 22:05:00,1.6376,1.63795,1.63715,1.63755,367800000.0
2009-03-09 22:10:00,1.6376,1.6382,1.63675,1.63675,291400000.0
2009-03-09 22:15:00,1.63675,1.6382,1.63675,1.6382,304000000.0
2009-03-09 22:20:00,1.63825,1.63825,1.6379,1.638,164200000.0
2009-03-09 22:25:00,1.6379,1.63845,1.6378,1.6384,377200000.0
2009-03-09 22:30:00,1.63835,1.63845,1.6379,1.6384,425600000.0
2009-03-09 22:35:00,1.63855,1.64075,1.63715,1.6394,751000000.0
2009-03-09 22:40:00,1.63955,1.64035,1.6393,1.6399,420400000.0
2009-03-09 22:45:00,1.63985,1.64025,1.63875,1.63985,571200000.0
2009-03-09 22:50:00,1.6399,1.64085,1.6389,1.63975,478800000.0
2009-03-09 22:55:00,1.6397,1.64085,1.6388,1.6407,555000000.0
2009-03-09 23:00:00,1.64055,1.64135,1.63965,1.64015,152600000.0
2009-03-09 23:05:00,1.64015,1.64065,1.63895,1.63995,151400000.0
2009-03-09 23:10:00,1.63965,1.64075,1.63925,1.6393,266400000.0
2009-03-09 23:15:00,1.63955,1.63965,1.63925,1.63955,92000000.0
2009-03-09 23:20:00,1.63955,1.64035,1.63825,1.63825,185600000.0
2009-03-09 23:25:00,1.63835,1.6389,1.63745,1.6378,87600000.0
2009-03-09 23:30:00,1.63785,1.6387,1.63765,1.6386,287400000.0
2009-03-09 23:35:00,1.63865,1.63875,1.63805,1.6381,120000000.0
2009-03-09 23:40:00,1.638,1.6386,1.63775,1.63835,195200000.0
2009-03-09 23:45:00,1.63865,1.63955,1.63825,1.6385,189800000.0
2009-03-09 23:50:00,1.6386,1.63935,1.6385,1.63865,77600000.0
2009-03-09 23:55:00,1.63865,1.63865,1.63755,1.63795,64200000.0
2009-03-10 00:00:00,1.6378,1.6381,1.6374,1.63795,905800000.0
2009-03-10 00:05:00,1.638,1.63815,1.63725,1.63745,791600000.0
2009-03-10 00:10:00,1.6373,1.6387,1.6358,1.63588,471000000.0
2009-03-10 00:15:00,1.63845,1.63845,1.63725,1.63745,476800000.0
2009-03-10 00:20:00,1.6376,1.6376,1.6357,1.636,612000000.0
2009-03-10 00:25:00,1.636,1.63625,1.6344,1.6345,358800000.0
2009-03-10 00:30:00,1.63455,1.63595,1.63455,1.6354,318200000.0
2009-03-10 00:35:00,1.6354,1.63565,1.6353,1.6354,429800000.0
2009-03-10 00:40:00,1.6354,1.6356,1.6353,1.63555,301000000.0
2009-03-10 00:45:00,1.63555,1.6356,1.6353,1.6354,239000000.0
2009-03-10 00:50:00,1.6354,1.63565,1.6353,1.6354,316200000.0
2009-03-10 00:55:00,1.6354,1.63585,1.63525,1.6356,174600000.0
2009-03-10 01:00:00,1.6355,1.6358,1.6354,1.63575,161600000.0
2009-03-10 01:05:00,1.63585,1.63803,1.63585,1.63787,158200000.0
2009-03-10 01:10:00,1.63792,1.63809,1.63605,1.6361,212800000.0
2009-03-10 01:15:00,1.636,1.63635,1.6359,1.6363,178600000.0
2009-03-10 01:20:00,1.63655,1.63715,1.6363,1.63705,185200000.0
2009-03-10 01:25:00,1.6371,1.6371,1.6358,1.6359,275400000.0
2009-03-10 01:30:00,1.636,1.6373,1.63595,1.6362,277200000.0
2009-03-10 01:35:00,1.6362,1.6381,1.63595,1.6372,579400000.0
2009-03-10 01:40:00,1.63715,1.6379,1.63715,1.63775,148000000.0
2009-03-10 01:45:00,1.6377,1.63897,1.63715,1.63725,117400000.0
2009-03-10 01:50:00,1.63725,1.6393,1.63725,1.6385,267600000.0
2009-03-10 01:55:00,1.63885,1.6389,1.6368,1.63815,232600000.0
2009-03-10 02:00:00,1.63815,1.63935,1.63815,1.63905,306600000.0
2009-03-10 02:05:00,1.639,1.63935,1.63845,1.63855,365600000.0
2009-03-10 02:10:00,1.63865,1.6389,1.63805,1.6383,168000000.0
2009-03-10 02:15:00,1.6382,1.63905,1.63775,1.6382,375000000.0
2009-03-10 02:20:00,1.63845,1.6398,1.6382,1.63925,317400000.0
2009-03-10 02:25:00,1.6391,1.64015,1.63865,1.6388,622400000.0
2009-03-10 02:30:00,1.6388,1.63955,1.63735,1.63895,656200000.0
2009-03-10 02:35:00,1.638,1.64015,1.638,1.64,647800000.0
2009-03-10 02:40:00,1.64005,1.6404,1.63915,1.63925,396300000.0
2009-03-10 02:45:00,1.63915,1.6397,1.6387,1.6396,326000000.0
2009-03-10 02:50:00,1.6395,1.6397,1.63865,1.63875,389000000.0
2009-03-10 02:55:00,1.6386,1.6389,1.638,1.6383,684400000.0
2009-03-10 03:00:00,1.63845,1.6387,1.63735,1.63755,167600000.0
2009-03-10 03:05:00,1.63755,1.6381,1.63615,1.63705,588000000.0
2009-03-10 03:10:00,1.6368,1.63835,1.63645,1.6378,457400000.0
2009-03-10 03:15:00,1.6378,1.63865,1.63745,1.6384,580600000.0
2009-03-10 03:20:00,1.6384,1.63925,1.63765,1.6381,640400000.0
2009-03-10 03:25:00,1.63805,1.6387,1.63795,1.63845,349200000.0
2009-03-10 03:30:00,1.6384,1.6386,1.6367,1.6368,453400000.0
2009-03-10 03:35:00,1.63675,1.63685,1.6365,1.6365,414200000.0
2009-03-10 03:40:00,1.63655,1.63745,1.63645,1.63735,213600000.0
2009-03-10 03:45:00,1.6374,1.63745,1.6364,1.6366,161000000.0
2009-03-10 03:50:00,1.6366,1.6376,1.6365,1.63735,439800000.0
2009-03-10 03:55:00,1.63745,1.6382,1.63735,1.63815,399800000.0
2009-03-10 04:00:00,1.63805,1.6387,1.638,1.6384,254400000.0
2009-03-10 04:05:00,1.6384,1.6394,1.6384,1.63915,391800000.0
2009-03-10 04:10:00,1.63915,1.63945,1.6384,1.6384,546800000.0
2009-03-10 04:15:00,1.6384,1.63935,1.63825,1.63905,595400000.0
2009-03-10 04:20:00,1.63895,1.6395,1.638,1.63835,535400000.0
2009-03-10 04:25:00,1.6384,1.6398,1.6384,1.63925,486200000.0
2009-03-10 04:30:00,1.63925,1.6398,1.6385,1.6389,277600000.0
2009-03-10 04:35:00,1.6388,1.6389,1.6378,1.63805,361200000.0
2009-03-10 04:40:00,1.6382,1.6396,1.63785,1.63925,351400000.0
2009-03-10 04:45:00,1.63925,1.6395,1.63895,1.63905,361800000.0
2009-03-10 04:50:00,1.63905,1.6399,1.6387,1.6397,315000000.0
2009-03-10 04:55:00,1.63985,1.64045,1.63845,1.63885,346400000.0
2009-03-10 05:00:00,1.639,1.64085,1.6387,1.63905,735800000.0
2009-03-10 05:05:00,1.6389,1.63995,1.63885,1.63995,643600000.0
2009-03-10 05:10:00,1.63985,1.64,1.6373,1.6379,1059800000.0
2009-03-10 05:15:00,1.63795,1.6393,1.63745,1.63825,508000000.0
2009-03-10 05:20:00,1.63815,1.6401,1.6381,1.64,562400000.0
2009-03-10 05:25:00,1.63975,1.64035,1.63775,1.63805,543000000.0
2009-03-10 05:30:00,1.63805,1.6384,1.6376,1.63815,322400000.0
2009-03-10 05:35:00,1.63815,1.63815,1.6372,1.63745,298800000.0
2009-03-10 05:40:00,1.63745,1.63835,1.63705,1.63765,451400000.0
2009-03-10 05:45:00,1.63715,1.6381,1.63705,1.63745,213600000.0
2009-03-10 05:50:00,1.63745,1.63845,1.6367,1.63825,496000000.0
2009-03-10 05:55:00,1.6383,1.6385,1.6379,1.6381,534600000.0
2009-03-10 06:00:00,1.63815,1.6382,1.63705,1.6371,463800000.0
2009-03-10 06:05:00,1.63705,1.6376,1.6365,1.63705,910000000.0
2009-03-10 06:10:00,1.63715,1.6372,1.6366,1.6369,253400000.0
2009-03-10 06:15:00,1.63685,1.63765,1.63635,1.63765,541000000.0
2009-03-10 06:20:00,1.63785,1.63785,1.63695,1.63735,423800000.0
2009-03-10 06:25:00,1.6374,1.63838,1.63655,1.63816,515800000.0
2009-03-10 06:30:00,1.63735,1.6378,1.6365,1.637,470400000.0
2009-03-10 06:35:00,1.6362,1.63775,1.63605,1.63735,444000000.0
2009-03-10 06:40:00,1.6372,1.6379,1.63695,1.63735,605000000.0
2009-03-10 06:45:00,1.63745,1.6377,1.63415,1.6352,1177800000.0
2009-03-10 06:50:00,1.63515,1.63625,1.63505,1.63615,405200000.0
2009-03-10 06:55:00,1.636,1.63655,1.6357,1.63625,681800000.0
2009-03-10 07:00:00,1.63625,1.6368,1.63575,1.6367,599800000.0
2009-03-10 07:05:00,1.6367,1.637,1.63565,1.6368,665800000.0
2009-03-10 07:10:00,1.6368,1.63755,1.6367,1.6373,315400000.0
2009-03-10 07:15:00,1.63735,1.63963,1.63715,1.63755,345800000.0
2009-03-10 07:20:00,1.63755,1.63805,1.63705,1.6371,645800000.0
2009-03-10 07:25:00,1.6371,1.6387,1.63705,1.63825,615800000.0
2009-03-10 07:30:00,1.63835,1.63925,1.6382,1.63825,559800000.0
2009-03-10 07:35:00,1.6384,1.64,1.63825,1.63855,760600000.0
2009-03-10 07:40:00,1.63855,1.6399,1.6357,1.6367,1465800000.0
2009-03-10 07:45:00,1.63675,1.63725,1.6353,1.6362,1468600000.0
2009-03-10 07:50:00,1.6362,1.63825,1.63555,1.6373,840600000.0
2009-03-10 07:55:00,1.63735,1.6392,1.6371,1.63855,1066600000.0
2009-03-10 08:00:00,1.63865,1.64025,1.63845,1.6394,992800000.0
2009-03-10 08:05:00,1.63935,1.6394,1.63835,1.63875,582200000.0
2009-03-10 08:10:00,1.6387,1.6397,1.6384,1.6391,706800000.0
2009-03-10 08:15:00,1.6392,1.64,1.6375,1.63865,1053600000.0
2009-03-10 08:20:00,1.6386,1.6401,1.63845,1.6399,702800000.0
2009-03-10 08:25:00,1.63995,1.6414,1.63935,1.64115,874600000.0
2009-03-10 08:30:00,1.64105,1.6424,1.6402,1.64085,1064800000.0
2009-03-10 08:35:00,1.6407,1.6423,1.64015,1.64155,451000000.0
2009-03-10 08:40:00,1.6416,1.64265,1.64105,1.6422,797800000.0
2009-03-10 08:45:00,1.6422,1.64345,1.6415,1.6421,923400000.0
2009-03-10 08:50:00,1.6421,1.6425,1.64065,1.6418,1107000000.0
2009-03-10 08:55:00,1.6419,1.64335,1.6419,1.64255,613400000.0
2009-03-10 09:00:00,1.6426,1.64325,1.6404,1.64065,1397800000.0
2009-03-10 09:05:00,1.6406,1.64085,1.639,1.6396,1052800000.0
2009-03-10 09:10:00,1.63975,1.6409,1.639,1.64035,831800000.0
2009-03-10 09:15:00,1.6403,1.64095,1.63965,1.6397,648200000.0
2009-03-10 09:20:00,1.63975,1.6415,1.63905,1.6391,1182200000.0
2009-03-10 09:25:00,1.63925,1.64025,1.63875,1.63955,1370600000.0
2009-03-10 09:30:00,1.63945,1.63965,1.6377,1.63935,1753600000.0
2009-03-10 09:35:00,1.63935,1.6409,1.6393,1.64005,1249600000.0
2009-03-10 09:40:00,1.64015,1.6407,1.63935,1.6406,1374200000.0
2009-03-10 09:45:00,1.6407,1.64215,1.64025,1.64085,1193800000.0
2009-03-10 09:50:00,1.6409,1.6418,1.6405,1.6409,1591800000.0
2009-03-10 09:55:00,1.64085,1.64175,1.63915,1.64105,1292000000.0
2009-03-10 10:00:00,1.64105,1.6427,1.64005,1.6413,2117000000.0
2009-03-10 10:05:00,1.64125,1.64335,1.6408,1.6416,1688200000.0
2009-03-10 10:10:00,1.6416,1.64205,1.63985,1.6404,1533000000.0
2009-03-10 10:15:00,1.6404,1.64125,1.63855,1.6403,2053400000.0
2009-03-10 10:20:00,1.64045,1.6424,1.63935,1.64005,1616200000.0
2009-03-10 10:25:00,1.64,1.642,1.63865,1.6397,1958400000.0
2009-03-10 10:30:00,1.63975,1.63995,1.6384,1.6391,1768000000.0
2009-03-10 10:35:00,1.6391,1.6391,1.63765,1.6384,1416700000.0
2009-03-10 10:40:00,1.6383,1.6385,1.63635,1.6376,1796600000.0
2009-03-10 10:45:00,1.63765,1.6377,1.6364,1.63665,1285800000.0
2009-03-10 10:50:00,1.6367,1.63705,1.63615,1.63645,919600000.0
2009-03-10 10:55:00,1.6365,1.6366,1.63585,1.6364,1077400000.0
2009-03-10 11:00:00,1.6359,1.6384,1.6358,1.6377,1276400000.0
2009-03-10 11:05:00,1.63765,1.6388,1.63585,1.63795,1375600000.0
2009-03-10 11:10:00,1.63785,1.63935,1.6378,1.639,1040600000.0
2009-03-10 11:15:00,1.6391,1.64005,1.6378,1.6384,856000000.0
2009-03-10 11:20:00,1.6384,1.6405,1.63755,1.6382,1086400000.0
2009-03-10 11:25:00,1.6382,1.6382,1.6366,1.63685,837000000.0
2009-03-10 11:30:00,1.6368,1.63915,1.63655,1.6383,887400000.0
2009-03-10 11:35:00,1.63825,1.6391,1.6375,1.6375,829600000.0
2009-03-10 11:40:00,1.6375,1.6391,1.63715,1.63805,1760600000.0
2009-03-10 11:45:00,1.63805,1.6385,1.63645,1.63685,840800000.0
2009-03-10 11:50:00,1.6369,1.63855,1.6362,1.6368,1176400000.0
2009-03-10 11:55:00,1.6368,1.6375,1.63515,1.6361,1656400000.0
2009-03-10 12:00:00,1.6362,1.6392,1.6361,1.63885,1359400000.0
2009-03-10 12:05:00,1.63885,1.6402,1.6383,1.6397,1415800000.0
2009-03-10 12:10:00,1.63975,1.63975,1.63815,1.63895,1475200000.0
2009-03-10 12:15:00,1.6389,1.6398,1.6378,1.63935,1116800000.0
2009-03-10 12:20:00,1.6394,1.63975,1.6379,1.6387,818800000.0
2009-03-10 12:25:00,1.6387,1.63905,1.63775,1.6388,1304400000.0
2009-03-10 12:30:00,1.6389,1.6393,1.6371,1.6379,1351000000.0
2009-03-10 12:35:00,1.6378,1.6393,1.6368,1.639,1768100000.0
2009-03-10 12:40:00,1.639,1.6392,1.63705,1.6379,1421400000.0
2009-03-10 12:45:00,1.63785,1.63845,1.63705,1.63835,1788200000.0
2009-03-10 12:50:00,1.6384,1.63895,1.6372,1.6381,1705800000.0
2009-03-10 12:55:00,1.63815,1.6392,1.6369,1.639,1339000000.0
2009-03-10 13:00:00,1.6391,1.6396,1.63745,1.63875,1345000000.0
2009-03-10 13:05:00,1.6388,1.63925,1.63735,1.63755,762200000.0
2009-03-10 13:10:00,1.63755,1.6384,1.6374,1.6384,1237600000.0
2009-03-10 13:15:00,1.6384,1.6392,1.6379,1.63865,1301200000.0
2009-03-10 13:20:00,1.6386,1.639,1.6372,1.63855,756200000.0
2009-03-10 13:25:00,1.63855,1.6404,1.63815,1.6399,1412000000.0
2009-03-10 13:30:00,1.6399,1.64175,1.6398,1.6405,1728000000.0
2009-03-10 13:35:00,1.6405,1.6405,1.6389,1.63935,761200000.0
2009-03-10 13:40:00,1.6394,1.6408,1.6394,1.6407,1126800000.0
2009-03-10 13:45:00,1.64055,1.64105,1.63945,1.6398,1617800000.0
2009-03-10 13:50:00,1.63985,1.63995,1.63855,1.63945,872600000.0
2009-03-10 13:55:00,1.63945,1.63965,1.63745,1.6385,1150600000.0
2009-03-10 14:00:00,1.6385,1.63865,1.63655,1.63675,1222800000.0
2009-03-10 14:05:00,1.63665,1.63745,1.63615,1.6365,1708800000.0
2009-03-10 14:10:00,1.6366,1.6377,1.63615,1.6375,2280000000.0
2009-03-10 14:15:00,1.6375,1.64075,1.6369,1.6398,2453000000.0
2009-03-10 14:20:00,1.6398,1.641,1.6395,1.6405,2275000000.0
2009-03-10 14:25:00,1.6405,1.6427,1.64015,1.64225,2160000000.0
2009-03-10 14:30:00,1.6423,1.6435,1.6416,1.64245,2297800000.0
2009-03-10 14:35:00,1.6424,1.6444,1.64235,1.64395,1909400000.0
2009-03-10 14:40:00,1.64395,1.6447,1.64335,1.6438,1970000000.0
2009-03-10 14:45:00,1.6438,1.64425,1.64255,1.64345,1567500000.0
2009-03-10 14:50:00,1.6434,1.6442,1.64245,1.64295,1326400000.0
2009-03-10 14:55:00,1.64295,1.6431,1.6387,1.64095,2287800000.0
2009-03-10 15:00:00,1.64095,1.64175,1.6386,1.64085,1978800000.0
2009-03-10 15:05:00,1.6409,1.64155,1.63955,1.6401,1193600000.0
2009-03-10 15:10:00,1.6401,1.64065,1.6378,1.63815,1621400000.0
2009-03-10 15:15:00,1.63815,1.6383,1.63495,1.63645,1854600000.0
2009-03-10 15:20:00,1.6365,1.6378,1.63605,1.63705,1400600000.0
2009-03-10 15:25:00,1.63695,1.6418,1.63695,1.6418,1980200000.0
2009-03-10 15:30:00,1.64185,1.6421,1.64045,1.6413,1972600000.0
2009-03-10 15:35:00,1.6414,1.6416,1.63845,1.63875,1926400000.0
2009-03-10 15:40:00,1.63875,1.6395,1.6371,1.63745,2078800001.0
2009-03-10 15:45:00,1.63745,1.6383,1.6362,1.6365,2227000000.0
2009-03-10 15:50:00,1.6365,1.6369,1.63485,1.6351,1772800000.0
2009-03-10 15:55:00,1.6352,1.6361,1.635,1.6357,1620000000.0
2009-03-10 16:00:00,1.63585,1.636,1.6337,1.63435,1508800000.0
2009-03-10 16:05:00,1.6344,1.63535,1.6312,1.63155,1982200000.0
2009-03-10 16:10:00,1.6314,1.6318,1.6291,1.63015,2272299999.0
2009-03-10 16:15:00,1.6302,1.6315,1.62905,1.631,2160400000.0
2009-03-10 16:20:00,1.63105,1.6331,1.63085,1.63235,1460400000.0
2009-03-10 16:25:00,1.6323,1.63295,1.63145,1.6316,1579400000.0
2009-03-10 16:30:00,1.63155,1.63205,1.6304,1.63155,1802800000.0
2009-03-10 16:35:00,1.6314,1.6326,1.63045,1.63045,1881800000.0
2009-03-10 16:40:00,1.6304,1.6325,1.62975,1.63225,1622200000.0
2009-03-10 16:45:00,1.6323,1.6336,1.63175,1.6322,1568000000.0
2009-03-10 16:50:00,1.63215,1.6338,1.6312,1.63365,1753400000.0
2009-03-10 16:55:00,1.6336,1.6337,1.63165,1.63355,1647800000.0
2009-03-10 17:00:00,1.63365,1.63385,1.63255,1.6333,1726200000.0
2009-03-10 17:05:00,1.6332,1.6333,1.6312,1.63225,1556800000.0
2009-03-10 17:10:00,1.6323,1.63245,1.62995,1.63095,2233400000.0
2009-03-10 17:15:00,1.63095,1.6316,1.63005,1.63025,1587200000.0
2009-03-10 17:20:00,1.63035,1.6327,1.62995,1.63235,1629800000.0
2009-03-10 17:25:00,1.63235,1.63265,1.63125,1.63195,1543800000.0
2009-03-10 17:30:00,1.6321,1.63285,1.6296,1.6299,1515600000.0
2009-03-10 17:35:00,1.63,1.6307,1.62915,1.6301,1786400000.0
2009-03-10 17:40:00,1.6301,1.63175,1.62955,1.6312,1475200000.0
2009-03-10 17:45:00,1.6312,1.6326,1.63085,1.6318,1929400000.0
2009-03-10 17:50:00,1.6318,1.63245,1.63125,1.63245,1303800000.0
2009-03-10 17:55:00,1.63245,1.63275,1.63035,1.6316,2095000000.0
2009-03-10 18:00:00,1.63165,1.632,1.6297,1.6305,1854400000.0
2009-03-10 18:05:00,1.6305,1.6337,1.62985,1.63275,2274600000.0
2009-03-10 18:10:00,1.6328,1.63405,1.63225,1.6334,1597200000.0
2009-03-10 18:15:00,1.6336,1.6345,1.63345,1.6344,1560000000.0
2009-03-10 18:20:00,1.6344,1.6358,1.63415,1.63435,1286100000.0
2009-03-10 18:25:00,1.6344,1.63565,1.6333,1.63565,1410000000.0
2009-03-10 18:30:00,1.6357,1.6359,1.63415,1.63505,1414200000.0
2009-03-10 18:35:00,1.63505,1.63535,1.63435,1.63495,820200000.0
2009-03-10 18:40:00,1.63495,1.63525,1.6342,1.6347,1037400000.0
2009-03-10 18:45:00,1.63465,1.6349,1.63415,1.63425,1052200000.0
2009-03-10 18:50:00,1.6343,1.635,1.63255,1.633,1589800000.0
2009-03-10 18:55:00,1.633,1.63445,1.6326,1.6337,1654600000.0
2009-03-10 19:00:00,1.6337,1.6338,1.63245,1.6328,1466800000.0
2009-03-10 19:05:00,1.63285,1.6333,1.6321,1.6326,1025800000.0
2009-03-10 19:10:00,1.63265,1.63325,1.63205,1.63305,807600000.0
2009-03-10 19:15:00,1.633,1.63325,1.6318,1.63205,1304400000.0
2009-03-10 19:20:00,1.63195,1.63275,1.63085,1.6319,1548600000.0
2009-03-10 19:25:00,1.63205,1.63255,1.6306,1.6322,1423400000.0
2009-03-10 19:30:00,1.63195,1.6331,1.63095,1.63115,1561400000.0
2009-03-10 19:35:00,1.63115,1.632,1.62995,1.63125,1628600000.0
2009-03-10 19:40:00,1.6313,1.63155,1.6296,1.62995,1327200000.0
2009-03-10 19:45:00,1.63005,1.6304,1.6288,1.6293,1067400000.0
2009-03-10 19:50:00,1.62925,1.6293,1.6278,1.6288,1376000000.0
2009-03-10 19:55:00,1.62895,1.6303,1.6288,1.6297,1042400000.0
2009-03-10 20:00:00,1.6296,1.6306,1.6286,1.6303,1505400000.0
2009-03-10 20:05:00,1.63025,1.63085,1.6267,1.6273,1764200000.0
2009-03-10 20:10:00,1.62755,1.6286,1.62425,1.62565,1780200000.0
2009-03-10 20:15:00,1.62575,1.6269,1.6252,1.62595,1888400000.0
2009-03-10 20:20:00,1.626,1.62655,1.6249,1.62525,1385400000.0
2009-03-10 20:25:00,1.62525,1.6266,1.6249,1.62625,1271200000.0
2009-03-10 20:30:00,1.62625,1.62625,1.62335,1.6245,1595800000.0
2009-03-10 20:35:00,1.6246,1.6248,1.623,1.62465,1835000000.0
2009-03-10 20:40:00,1.62475,1.6258,1.62455,1.6254,958600000.0
2009-03-10 20:45:00,1.62535,1.6273,1.62485,1.627,1454200000.0
2009-03-10 20:50:00,1.6271,1.62755,1.62585,1.62585,1136800000.0
2009-03-10 20:55:00,1.6258,1.62805,1.6257,1.6274,1399600000.0
2009-03-10 21:00:00,1.6274,1.6281,1.62635,1.62635,845600000.0
2009-03-10 21:05:00,1.6264,1.62715,1.6253,1.627,1366400000.0
2009-03-10 21:10:00,1.6271,1.6293,1.62615,1.6283,1469900000.0
2009-03-10 21:15:00,1.6285,1.6289,1.6278,1.6286,859200000.0
2009-03-10 21:20:00,1.6285,1.6289,1.62765,1.62805,566400000.0
2009-03-10 21:25:00,1.6281,1.62885,1.62735,1.6278,714500000.0
2009-03-10 21:30:00,1.6278,1.62825,1.6274,1.62795,614800000.0
2009-03-10 21:35:00,1.62795,1.62945,1.6277,1.6291,964000000.0
2009-03-10 21:40:00,1.6291,1.6292,1.6264,1.62715,749900000.0
2009-03-10 21:45:00,1.6271,1.6284,1.6271,1.62815,717200000.0
2009-03-10 21:50:00,1.6282,1.629,1.628,1.62845,676900000.0
2009-03-10 21:55:00,1.6285,1.6295,1.62835,1.62865,535900000.0
2009-03-10 22:00:00,1.62855,1.6288,1.6263,1.6275,855000000.0
2009-03-10 22:05:00,1.6275,1.6278,1.6268,1.6277,652600000.0
2009-03-10 22:10:00,1.62775,1.6288,1.62635,1.6274,688300000.0
2009-03-10 22:15:00,1.6274,1.6275,1.6257,1.62635,799800000.0
2009-03-10 22:20:00,1.6264,1.627,1.62595,1.6266,765000000.0
2009-03-10 22:25:00,1.6267,1.6274,1.6257,1.6266,560600000.0
2009-03-10 22:30:00,1.6266,1.6266,1.62425,1.6252,410200000.0
2009-03-10 22:35:00,1.6252,1.62565,1.6248,1.62565,195600000.0
2009-03-10 22:40:00,1.62575,1.6259,1.6244,1.6248,285000000.0
2009-03-10 22:45:00,1.62495,1.62535,1.6226,1.6233,369000000.0
2009-03-10 22:50:00,1.6234,1.6238,1.62215,1.62285,428600000.0
2009-03-10 22:55:00,1.62285,1.6239,1.62155,1.6217,479200000.0
2009-03-10 23:00:00,1.62155,1.6227,1.62155,1.6219,286800000.0
2009-03-10 23:05:00,1.62185,1.62305,1.6215,1.6229,207800000.0
2009-03-10 23:10:00,1.62305,1.62445,1.6225,1.6234,294000000.0
2009-03-10 23:15:00,1.62355,1.62355,1.622,1.62275,181000000.0
2009-03-10 23:20:00,1.6228,1.6236,1.62195,1.62225,186800000.0
2009-03-10 23:25:00,1.62245,1.6237,1.62245,1.6232,132000000.0
2009-03-10 23:30:00,1.6232,1.6244,1.62265,1.6242,162800000.0
2009-03-10 23:35:00,1.6243,1.6243,1.6228,1.6231,246600000.0
2009-03-10 23:40:00,1.62305,1.62415,1.62285,1.62365,126000000.0
2009-03-10 23:45:00,1.62355,1.62375,1.62355,1.62355,93200000.0
2009-03-10 23:50:00,1.62365,1.62475,1.6235,1.62475,171800000.0
2009-03-10 23:55:00,1.6246,1.62708,1.6243,1.62702,237800000.0
2009-03-11 00:00:00,1.62405,1.62425,1.62295,1.62295,299200000.0
2009-03-11 00:05:00,1.623,1.62709,1.623,1.62405,122000000.0
2009-03-11 00:10:00,1.62415,1.62714,1.62415,1.6246,199200000.0
2009-03-11 00:15:00,1.6246,1.62618,1.6245,1.62455,204200000.0
2009-03-11 00:20:00,1.6246,1.62618,1.6246,1.6253,454800000.0
2009-03-11 00:25:00,1.6254,1.6291,1.6254,1.62715,1032400000.0
2009-03-11 00:30:00,1.627,1.62795,1.62605,1.6263,546200000.0
2009-03-11 00:35:00,1.62625,1.62785,1.6258,1.62595,123800000.0
2009-03-11 00:40:00,1.62595,1.6267,1.62585,1.62635,451800000.0
2009-03-11 00:45:00,1.6262,1.62695,1.62615,1.62685,569000000.0
2009-03-11 00:50:00,1.62695,1.62735,1.6265,1.6268,379200000.0
2009-03-11 00:55:00,1.62685,1.6276,1.6267,1.6276,452200000.0
2009-03-11 01:00:00,1.62765,1.62805,1.6275,1.6277,244200000.0
2009-03-11 01:05:00,1.62755,1.6278,1.62745,1.6277,223400000.0
2009-03-11 01:10:00,1.6277,1.62775,1.62575,1.62615,420400000.0
2009-03-11 01:15:00,1.6263,1.6268,1.6261,1.62635,254200000.0
2009-03-11 01:20:00,1.62655,1.62675,1.6264,1.6266,104600000.0
2009-03-11 01:25:00,1.6267,1.62725,1.6267,1.62695,160000000.0
2009-03-11 01:30:00,1.627,1.6284,1.627,1.62815,244200000.0
2009-03-11 01:35:00,1.62825,1.6285,1.62805,1.6285,149200000.0
2009-03-11 01:40:00,1.6285,1.6285,1.62775,1.62775,129200000.0
2009-03-11 01:45:00,1.6277,1.62825,1.6275,1.62825,193800000.0
2009-03-11 01:50:00,1.6283,1.6293,1.6281,1.62855,325200000.0
2009-03-11 01:55:00,1.6285,1.62915,1.62785,1.62815,646800000.0
2009-03-11 02:00:00,1.6282,1.6294,1.62785,1.6279,581300000.0
2009-03-11 02:05:00,1.628,1.62805,1.6271,1.62755,472200000.0
2009-03-11 02:10:00,1.62755,1.628,1.6274,1.62775,377800000.0
2009-03-11 02:15:00,1.62765,1.6286,1.62755,1.62855,388800000.0
2009-03-11 02:20:00,1.62855,1.62995,1.6283,1.6298,1008400000.0
2009-03-11 02:25:00,1.62985,1.62995,1.62795,1.62875,698000000.0
2009-03-11 02:30:00,1.62865,1.6288,1.62785,1.62855,441600000.0
2009-03-11 02:35:00,1.6285,1.6285,1.62785,1.62805,369600000.0
2009-03-11 02:40:00,1.62795,1.6286,1.62775,1.6286,422000000.0
2009-03-11 02:45:00,1.62845,1.6292,1.6278,1.62875,221200000.0
2009-03-11 02:50:00,1.6287,1.62905,1.62735,1.6274,589600000.0
2009-03-11 02:55:00,1.62735,1.6286,1.6273,1.62825,543200000.0
2009-03-11 03:00:00,1.6283,1.62985,1.62755,1.62765,562200000.0
2009-03-11 03:05:00,1.62775,1.6282,1.6273,1.6279,709800000.0
2009-03-11 03:10:00,1.6279,1.6282,1.62745,1.62805,377200000.0
2009-03-11 03:15:00,1.6281,1.6281,1.6266,1.6273,533000000.0
2009-03-11 03:20:00,1.6273,1.62765,1.62575,1.6263,423000000.0
2009-03-11 03:25:00,1.62625,1.62675,1.62495,1.62675,763800000.0
2009-03-11 03:30:00,1.62675,1.62745,1.6266,1.6269,708200000.0
2009-03-11 03:35:00,1.6269,1.6279,1.62625,1.6267,331000000.0
2009-03-11 03:40:00,1.6267,1.62715,1.6259,1.62645,236200000.0
2009-03-11 03:45:00,1.62665,1.62725,1.62575,1.6267,222200000.0
2009-03-11 03:50:00,1.62695,1.6281,1.62625,1.6274,239200000.0
2009-03-11 03:55:00,1.62735,1.62785,1.6259,1.62675,387200000.0
2009-03-11 04:00:00,1.6267,1.62735,1.626,1.62605,182800000.0
2009-03-11 04:05:00,1.62605,1.6268,1.62575,1.62675,243600000.0
2009-03-11 04:10:00,1.6268,1.6269,1.6262,1.6265,179200000.0
2009-03-11 04:15:00,1.6265,1.62737,1.6259,1.626,631600000.0
2009-03-11 04:20:00,1.62595,1.62655,1.6252,1.6265,336700000.0
2009-03-11 04:25:00,1.6265,1.6271,1.6263,1.62685,518600000.0
2009-03-11 04:30:00,1.6269,1.6271,1.62655,1.6267,262200000.0
2009-03-11 04:35:00,1.6267,1.62695,1.6264,1.6265,285200000.0
2009-03-11 04:40:00,1.6265,1.62725,1.6264,1.6266,445400000.0
2009-03-11 04:45:00,1.62665,1.62675,1.6264,1.62645,212800000.0
2009-03-11 04:50:00,1.62646,1.62735,1.6264,1.6267,274000000.0
2009-03-11 04:55:00,1.62675,1.62675,1.62607,1.6265,124000000.0
2009-03-11 05:00:00,1.62655,1.6268,1.62655,1.6267,88800000.0
2009-03-11 05:05:00,1.6268,1.6283,1.6268,1.62805,266000000.0
2009-03-11 05:10:00,1.62805,1.62805,1.6269,1.6277,320200000.0
2009-03-11 05:15:00,1.62765,1.6294,1.62765,1.62815,606000000.0
2009-03-11 05:20:00,1.6281,1.6282,1.6277,1.62785,175000000.0
2009-03-11 05:25:00,1.62795,1.6293,1.62795,1.6291,522600000.0
2009-03-11 05:30:00,1.62915,1.6298,1.62675,1.62705,1068200000.0
2009-03-11 05:35:00,1.627,1.62765,1.6242,1.625,1554700000.0
2009-03-11 05:40:00,1.62485,1.627,1.6242,1.625,831800000.0
2009-03-11 05:45:00,1.62525,1.62715,1.625,1.62675,499800000.0
2009-03-11 05:50:00,1.62685,1.6284,1.6266,1.62695,642600000.0
2009-03-11 05:55:00,1.62695,1.62765,1.62635,1.6275,313800000.0
2009-03-11 06:00:00,1.62745,1.62775,1.6236,1.6239,236600000.0
2009-03-11 06:05:00,1.6238,1.62665,1.6236,1.62485,926900000.0
2009-03-11 06:10:00,1.62505,1.62675,1.62455,1.62645,508200000.0
2009-03-11 06:15:00,1.62595,1.6266,1.6255,1.6259,700200000.0
2009-03-11 06:20:00,1.6259,1.62705,1.62585,1.6267,607200000.0
2009-03-11 06:25:00,1.6266,1.62725,1.6247,1.62575,854200000.0
2009-03-11 06:30:00,1.6258,1.6264,1.6247,1.626,806400000.0
2009-03-11 06:35:00,1.6259,1.6261,1.6249,1.62515,676400000.0
2009-03-11 06:40:00,1.6252,1.627,1.62505,1.62675,624400000.0
2009-03-11 06:45:00,1.62665,1.62785,1.62585,1.62725,310600000.0
2009-03-11 06:50:00,1.62725,1.62795,1.62655,1.62665,524000000.0
2009-03-11 06:55:00,1.6267,1.6271,1.6251,1.62595,716200000.0
2009-03-11 07:00:00,1.626,1.627,1.6259,1.6268,410600000.0
2009-03-11 07:05:00,1.6268,1.6277,1.6267,1.62735,404000000.0
2009-03-11 07:10:00,1.6273,1.6276,1.62665,1.62695,457800000.0
2009-03-11 07:15:00,1.62705,1.62835,1.627,1.62815,438000000.0
2009-03-11 07:20:00,1.6281,1.62825,1.62765,1.628,549200000.0
2009-03-11 07:25:00,1.62805,1.6283,1.62745,1.62795,361000000.0
2009-03-11 07:30:00,1.6279,1.628,1.6275,1.6279,274600000.0
2009-03-11 07:35:00,1.62795,1.62905,1.6278,1.62835,639400000.0
2009-03-11 07:40:00,1.62835,1.6298,1.6283,1.6288,662600000.0
2009-03-11 07:45:00,1.6289,1.6291,1.6275,1.62805,564000000.0
2009-03-11 07:50:00,1.62805,1.62805,1.6274,1.62765,420800000.0
2009-03-11 07:55:00,1.62715,1.6287,1.62695,1.62695,548400000.0
2009-03-11 08:00:00,1.62695,1.6289,1.62695,1.62715,667000000.0
2009-03-11 08:05:00,1.6271,1.6271,1.6257,1.62605,569600000.0
2009-03-11 08:10:00,1.626,1.62665,1.6247,1.6254,546000000.0
2009-03-11 08:15:00,1.62535,1.62605,1.62495,1.62595,167200000.0
2009-03-11 08:20:00,1.6258,1.6265,1.6256,1.6259,156800000.0
2009-03-11 08:25:00,1.62595,1.6267,1.62555,1.6264,178800000.0
2009-03-11 08:30:00,1.6263,1.6269,1.6243,1.625,449800000.0
2009-03-11 08:35:00,1.625,1.62525,1.623,1.62395,530800000.0
2009-03-11 08:40:00,1.6239,1.62645,1.62375,1.62605,489600000.0
2009-03-11 08:45:00,1.62605,1.6272,1.6251,1.62515,742600000.0
2009-03-11 08:50:00,1.62515,1.6264,1.62405,1.62415,899200000.0
2009-03-11 08:55:00,1.62415,1.62625,1.6236,1.62585,585000000.0
2009-03-11 09:00:00,1.626,1.6265,1.6249,1.62625,761400000.0
2009-03-11 09:05:00,1.6263,1.62675,1.625,1.6257,1073800000.0
2009-03-11 09:10:00,1.6256,1.6262,1.6243,1.6259,240200000.0
2009-03-11 09:15:00,1.62575,1.62765,1.6252,1.6266,371000000.0
2009-03-11 09:20:00,1.6266,1.6271,1.6253,1.6254,436600000.0
2009-03-11 09:25:00,1.62545,1.62665,1.62535,1.62585,412000000.0
2009-03-11 09:30:00,1.62585,1.6266,1.624,1.62465,504200000.0
2009-03-11 09:35:00,1.62465,1.6253,1.62455,1.62505,314000000.0
2009-03-11 09:40:00,1.62505,1.6265,1.62465,1.62505,768000000.0
2009-03-11 09:45:00,1.62495,1.627,1.6248,1.62495,945400000.0
2009-03-11 09:50:00,1.62495,1.62665,1.62485,1.62645,773600000.0
2009-03-11 09:55:00,1.6265,1.627,1.6259,1.6259,372800000.0
2009-03-11 10:00:00,1.62585,1.62585,1.6234,1.6248,604000000.0
2009-03-11 10:05:00,1.62475,1.6262,1.6245,1.6262,1035800000.0
2009-03-11 10:10:00,1.6263,1.6269,1.6245,1.6253,869200000.0
2009-03-11 10:15:00,1.62545,1.6273,1.62445,1.6253,769000000.0
2009-03-11 10:20:00,1.6254,1.6275,1.62505,1.62665,1015200000.0
2009-03-11 10:25:00,1.6268,1.6285,1.6267,1.62735,748200000.0
2009-03-11 10:30:00,1.62775,1.62955,1.62695,1.628,899200000.0
2009-03-11 10:35:00,1.62815,1.6294,1.62775,1.62855,1145000000.0
2009-03-11 10:40:00,1.62855,1.6296,1.6274,1.628,927800000.0
2009-03-11 10:45:00,1.6281,1.6296,1.62745,1.62745,823400000.0
2009-03-11 10:50:00,1.6274,1.6293,1.62735,1.62825,1271400000.0
2009-03-11 10:55:00,1.6282,1.62905,1.6276,1.62815,955600000.0
2009-03-11 11:00:00,1.6282,1.6296,1.62705,1.62855,815800000.0
2009-03-11 11:05:00,1.6286,1.62915,1.62655,1.6268,1232600000.0
2009-03-11 11:10:00,1.62695,1.6289,1.6268,1.6281,1285400000.0
2009-03-11 11:15:00,1.62815,1.62865,1.62685,1.62695,965400000.0
2009-03-11 11:20:00,1.627,1.62815,1.62595,1.6281,1073900000.0
2009-03-11 11:25:00,1.62815,1.62845,1.6273,1.628,865600000.0
2009-03-11 11:30:00,1.6279,1.6284,1.6274,1.6279,977200000.0
2009-03-11 11:35:00,1.6279,1.62905,1.62655,1.6277,815200000.0
2009-03-11 11:40:00,1.62765,1.6288,1.627,1.628,607200000.0
2009-03-11 11:45:00,1.628,1.6293,1.62725,1.6275,876600000.0
2009-03-11 11:50:00,1.6274,1.6287,1.6272,1.6281,749600000.0
2009-03-11 11:55:00,1.62765,1.62855,1.627,1.62845,675000000.0
2009-03-11 12:00:00,1.62845,1.6288,1.62765,1.6279,554600000.0
2009-03-11 12:05:00,1.6279,1.62805,1.62675,1.62675,680200000.0
2009-03-11 12:10:00,1.62685,1.62955,1.62685,1.62755,1527600000.0
2009-03-11 12:15:00,1.6276,1.62995,1.6273,1.629,1221200000.0
2009-03-11 12:20:00,1.62935,1.63015,1.6281,1.6291,1183000000.0
2009-03-11 12:25:00,1.6292,1.6309,1.6284,1.63005,1162600000.0
2009-03-11 12:30:00,1.63005,1.6301,1.62825,1.62925,1147800000.0
2009-03-11 12:35:00,1.62915,1.63,1.62855,1.62975,1066000000.0
2009-03-11 12:40:00,1.6293,1.62985,1.62705,1.629,1125800000.0
2009-03-11 12:45:00,1.629,1.6298,1.62795,1.62885,833400000.0
2009-03-11 12:50:00,1.62885,1.63,1.62805,1.62915,764400000.0
2009-03-11 12:55:00,1.6291,1.63005,1.62835,1.62895,994000000.0
2009-03-11 13:00:00,1.6288,1.6289,1.6277,1.6284,1272400000.0
2009-03-11 13:05:00,1.6284,1.62905,1.6258,1.62615,1245600000.0
2009-03-11 13:10:00,1.6262,1.62965,1.62615,1.62945,836200000.0
2009-03-11 13:15:00,1.62945,1.6301,1.6286,1.6295,709400000.0
2009-03-11 13:20:00,1.62945,1.63035,1.6285,1.6286,1246200000.0
2009-03-11 13:25:00,1.6286,1.6295,1.62845,1.62905,1482800000.0
2009-03-11 13:30:00,1.6291,1.63035,1.62875,1.62955,1580800000.0
2009-03-11 13:35:00,1.6296,1.63205,1.62945,1.6312,1637000000.0
2009-03-11 13:40:00,1.63135,1.63205,1.63015,1.63145,1749400000.0
2009-03-11 13:45:00,1.63135,1.6323,1.63095,1.6315,1451000000.0
2009-03-11 13:50:00,1.6315,1.6315,1.6286,1.6305,1070800000.0
2009-03-11 13:55:00,1.63055,1.63215,1.6296,1.63215,1722200000.0
2009-03-11 14:00:00,1.6322,1.6331,1.63145,1.6323,1647600000.0
2009-03-11 14:05:00,1.63235,1.63445,1.6322,1.6342,1764000000.0
2009-03-11 14:10:00,1.63425,1.6345,1.63245,1.6333,1049000000.0
2009-03-11 14:15:00,1.6334,1.63405,1.63265,1.6336,1051800000.0
2009-03-11 14:20:00,1.6338,1.6353,1.63365,1.63395,1617400000.0
2009-03-11 14:25:00,1.634,1.6346,1.6326,1.6332,1688800000.0
2009-03-11 14:30:00,1.63325,1.6351,1.63295,1.6341,1703200000.0
2009-03-11 14:35:00,1.6341,1.635,1.6327,1.6344,1714400000.0
2009-03-11 14:40:00,1.63435,1.6354,1.63425,1.6347,1650000000.0
2009-03-11 14:45:00,1.6347,1.63505,1.63325,1.63395,1579400000.0
2009-03-11 14:50:00,1.6338,1.63535,1.6336,1.6351,1370000000.0
2009-03-11 14:55:00,1.63515,1.6354,1.634,1.63495,1058200000.0
2009-03-11 15:00:00,1.6349,1.6353,1.63395,1.63435,1298400000.0
2009-03-11 15:05:00,1.6345,1.63525,1.6333,1.63405,1639200000.0
2009-03-11 15:10:00,1.63405,1.6344,1.63185,1.63255,1741000000.0
2009-03-11 15:15:00,1.6326,1.6327,1.63005,1.63015,1417400000.0
2009-03-11 15:20:00,1.6302,1.63295,1.63005,1.63275,1580600000.0
2009-03-11 15:25:00,1.63275,1.63435,1.6326,1.63395,1538800000.0
2009-03-11 15:30:00,1.634,1.63445,1.63255,1.6333,1853200000.0
2009-03-11 15:35:00,1.6334,1.6334,1.6316,1.63275,1896400000.0
2009-03-11 15:40:00,1.6328,1.63345,1.63205,1.63225,1937000000.0
2009-03-11 15:45:00,1.63225,1.63305,1.63155,1.63255,1704800000.0
2009-03-11 15:50:00,1.63255,1.6348,1.63255,1.63315,1740400000.0
2009-03-11 15:55:00,1.6332,1.6338,1.63235,1.6331,1601800000.0
2009-03-11 16:00:00,1.63315,1.63475,1.63255,1.633,1589600000.0
2009-03-11 16:05:00,1.633,1.63495,1.6324,1.6342,1789800000.0
2009-03-11 16:10:00,1.63415,1.6352,1.63355,1.6338,1826000000.0
2009-03-11 16:15:00,1.63375,1.63525,1.63315,1.6349,1349400000.0
2009-03-11 16:20:00,1.63485,1.63495,1.6335,1.63485,1123400000.0
2009-03-11 16:25:00,1.6348,1.6353,1.6331,1.634,1767200000.0
2009-03-11 16:30:00,1.63415,1.63595,1.63165,1.63555,1866200000.0
2009-03-11 16:35:00,1.63555,1.6366,1.6349,1.6361,1483400000.0
2009-03-11 16:40:00,1.636,1.63735,1.6355,1.6361,1702200000.0
2009-03-11 16:45:00,1.63615,1.6366,1.6336,1.6354,1647800000.0
2009-03-11 16:50:00,1.6354,1.6359,1.6333,1.63405,1497800000.0
2009-03-11 16:55:00,1.634,1.6356,1.6336,1.6351,1415600000.0
2009-03-11 17:00:00,1.6353,1.63545,1.6343,1.63515,1374600000.0
2009-03-11 17:05:00,1.6351,1.63525,1.63335,1.63355,1288800000.0
2009-03-11 17:10:00,1.6336,1.6338,1.63145,1.63265,1714800000.0
2009-03-11 17:15:00,1.63265,1.6344,1.6321,1.6337,1273200000.0
2009-03-11 17:20:00,1.63365,1.6348,1.63275,1.6337,1612800000.0
2009-03-11 17:25:00,1.6338,1.6346,1.6324,1.6333,1427800000.0
2009-03-11 17:30:00,1.6333,1.63435,1.63255,1.6343,1502800000.0
2009-03-11 17:35:00,1.63425,1.63555,1.63365,1.63525,1461000000.0
2009-03-11 17:40:00,1.63525,1.63565,1.6331,1.63345,1183000000.0
2009-03-11 17:45:00,1.6334,1.63385,1.63215,1.63285,1373400000.0
2009-03-11 17:50:00,1.63285,1.6334,1.6318,1.63325,1315800000.0
2009-03-11 17:55:00,1.6333,1.6364,1.63265,1.63585,1612000000.0
2009-03-11 18:00:00,1.6359,1.64165,1.63535,1.6401,2364200000.0
2009-03-11 18:05:00,1.64005,1.64295,1.63955,1.64155,1774800000.0
2009-03-11 18:10:00,1.64165,1.6436,1.6407,1.64225,1757000000.0
2009-03-11 18:15:00,1.6423,1.6437,1.6404,1.64335,1668400000.0
2009-03-11 18:20:00,1.6434,1.64345,1.64075,1.6417,1567400000.0
2009-03-11 18:25:00,1.64155,1.6421,1.64025,1.6408,1356200000.0
2009-03-11 18:30:00,1.6408,1.64105,1.63915,1.64075,1227600000.0
2009-03-11 18:35:00,1.64075,1.6417,1.63975,1.64135,1182000000.0
2009-03-11 18:40:00,1.64135,1.6419,1.6401,1.6405,1364800000.0
2009-03-11 18:45:00,1.6406,1.64085,1.6387,1.64,1373200000.0
2009-03-11 18:50:00,1.64,1.6408,1.6397,1.6399,1171600000.0
2009-03-11 18:55:00,1.6399,1.6419,1.63905,1.6418,1522000000.0
2009-03-11 19:00:00,1.6418,1.6421,1.6394,1.6412,1014500000.0
2009-03-11 19:05:00,1.6412,1.64215,1.64065,1.64215,1029600000.0
2009-03-11 19:10:00,1.6421,1.6445,1.6419,1.6425,1482500000.0
2009-03-11 19:15:00,1.64255,1.64315,1.64205,1.64315,996200000.0
2009-03-11 19:20:00,1.6432,1.6432,1.64185,1.6419,903600000.0
2009-03-11 19:25:00,1.642,1.6441,1.6418,1.6433,884000000.0
2009-03-11 19:30:00,1.6433,1.6438,1.64265,1.64355,1053000000.0
2009-03-11 19:35:00,1.6436,1.6445,1.64335,1.6436,1116800000.0
2009-03-11 19:40:00,1.6435,1.6451,1.6431,1.6435,1249600000.0
2009-03-11 19:45:00,1.6437,1.64415,1.643,1.64345,793200000.0
2009-03-11 19:50:00,1.64345,1.6442,1.6428,1.64325,904400000.0
2009-03-11 19:55:00,1.6433,1.6438,1.6425,1.64295,719200000.0
2009-03-11 20:00:00,1.6431,1.64325,1.6418,1.642,1119800000.0
2009-03-11 20:05:00,1.6421,1.6431,1.6419,1.64305,1109200000.0
2009-03-11 20:10:00,1.6432,1.6451,1.6431,1.64495,1226800000.0
2009-03-11 20:15:00,1.645,1.64715,1.64445,1.646,1399400000.0
2009-03-11 20:20:00,1.6459,1.64685,1.6455,1.64615,946800000.0
2009-03-11 20:25:00,1.64625,1.6488,1.64595,1.6473,1024000000.0
2009-03-11 20:30:00,1.64725,1.64835,1.646,1.6483,1033400000.0
2009-03-11 20:35:00,1.64815,1.64895,1.64775,1.648,1071000000.0
2009-03-11 20:40:00,1.64795,1.6482,1.646,1.6477,957700000.0
2009-03-11 20:45:00,1.6477,1.6504,1.64745,1.6493,1477800000.0
2009-03-11 20:50:00,1.6493,1.65045,1.6484,1.6488,1329200000.0
2009-03-11 20:55:00,1.6488,1.6507,1.6486,1.6491,1242200000.0
2009-03-11 21:00:00,1.64915,1.65015,1.6483,1.64875,1222800000.0
2009-03-11 21:05:00,1.6489,1.6505,1.64825,1.64835,1536600000.0
2009-03-11 21:10:00,1.6483,1.64875,1.64695,1.64825,963000000.0
2009-03-11 21:15:00,1.64825,1.65225,1.6473,1.6517,1674400000.0
2009-03-11 21:20:00,1.6518,1.65195,1.64985,1.65075,1442200000.0
2009-03-11 21:25:00,1.65075,1.6521,1.64895,1.64895,1655000000.0
2009-03-11 21:30:00,1.6491,1.6513,1.64885,1.65115,1462800000.0
2009-03-11 21:35:00,1.651,1.6516,1.64935,1.6515,1187000000.0
2009-03-11 21:40:00,1.6513,1.65135,1.65015,1.65015,1135600000.0
2009-03-11 21:45:00,1.65015,1.65105,1.64925,1.65015,1272000000.0
2009-03-11 21:50:00,1.65015,1.65045,1.6491,1.64975,1038600000.0
2009-03-11 21:55:00,1.6497,1.6528,1.6491,1.6519,977400000.0
2009-03-11 22:00:00,1.6521,1.65215,1.64945,1.6497,721400000.0
2009-03-11 22:05:00,1.6498,1.6499,1.64865,1.6497,780600000.0
2009-03-11 22:10:00,1.6497,1.65045,1.6493,1.65015,474400000.0
2009-03-11 22:15:00,1.65015,1.6504,1.6491,1.65015,579600000.0
2009-03-11 22:20:00,1.65005,1.6506,1.6499,1.6506,400200000.0
2009-03-11 22:25:00,1.6507,1.65105,1.64985,1.65055,336200000.0
2009-03-11 22:30:00,1.65065,1.65085,1.65,1.65035,243600000.0
2009-03-11 22:35:00,1.6502,1.6506,1.64845,1.64895,528000000.0
2009-03-11 22:40:00,1.6489,1.6489,1.6459,1.64645,551400000.0
2009-03-11 22:45:00,1.6465,1.6472,1.6461,1.6469,560000000.0
2009-03-11 22:50:00,1.6473,1.64865,1.6462,1.6486,527800000.0
2009-03-11 22:55:00,1.6485,1.6494,1.64815,1.6491,236400000.0
2009-03-11 23:00:00,1.6491,1.64955,1.6482,1.64835,70400000.0
2009-03-11 23:05:00,1.64845,1.64915,1.64815,1.64835,85800000.0
2009-03-11 23:10:00,1.6484,1.6496,1.64815,1.6496,77400000.0
2009-03-11 23:15:00,1.6497,1.6497,1.6484,1.64885,171200000.0
2009-03-11 23:20:00,1.64885,1.64905,1.6484,1.64905,38400000.0
2009-03-11 23:25:00,1.64885,1.64935,1.64845,1.6488,110400000.0
2009-03-11 23:30:00,1.64875,1.64915,1.64855,1.64915,433400000.0
2009-03-11 23:35:00,1.64915,1.64945,1.6491,1.64945,107200000.0
2009-03-11 23:40:00,1.64945,1.64945,1.64682,1.6493,185600000.0
2009-03-11 23:45:00,1.64935,1.64955,1.64845,1.6488,326000000.0
2009-03-11 23:50:00,1.649,1.64925,1.6481,1.64855,184800000.0
2009-03-11 23:55:00,1.64855,1.64945,1.64855,1.64895,204800000.0
2009-03-12 00:00:00,1.64895,1.6491,1.6487,1.6488,172000000.0
2009-03-12 00:05:00,1.64895,1.649,1.64815,1.6485,377000000.0
2009-03-12 00:10:00,1.6485,1.6491,1.6485,1.64905,180400000.0
2009-03-12 00:15:00,1.64905,1.65075,1.6471,1.6506,104800000.0
2009-03-12 00:20:00,1.64785,1.64825,1.6478,1.6478,125600000.0
2009-03-12 00:25:00,1.64945,1.64972,1.6477,1.6482,264800000.0
2009-03-12 00:30:00,1.64835,1.6486,1.6477,1.6478,105200000.0
2009-03-12 00:35:00,1.64785,1.64795,1.64705,1.64705,225000000.0
2009-03-12 00:40:00,1.647,1.64775,1.64685,1.64775,157000000.0
2009-03-12 00:45:00,1.64765,1.6491,1.6475,1.649,327800000.0
2009-03-12 00:50:00,1.64895,1.64915,1.64815,1.64825,216000000.0
2009-03-12 00:55:00,1.6482,1.6497,1.6482,1.6496,229200000.0
2009-03-12 01:00:00,1.6497,1.6498,1.6476,1.64885,254400000.0
2009-03-12 01:05:00,1.6489,1.6494,1.64825,1.6487,276400000.0
2009-03-12 01:10:00,1.6487,1.651,1.6487,1.651,427000000.0
2009-03-12 01:15:00,1.65105,1.6513,1.6499,1.6513,205600000.0
2009-03-12 01:20:00,1.6513,1.6513,1.64965,1.64985,227800000.0
2009-03-12 01:25:00,1.6499,1.6504,1.6495,1.6501,381600000.0
2009-03-12 01:30:00,1.64995,1.65035,1.6492,1.6499,229000000.0
2009-03-12 01:35:00,1.6499,1.65035,1.6487,1.65025,432000000.0
2009-03-12 01:40:00,1.6503,1.65045,1.649,1.65015,455000000.0
2009-03-12 01:45:00,1.6502,1.65045,1.6495,1.6496,148000000.0
2009-03-12 01:50:00,1.64955,1.6508,1.6479,1.65075,640400000.0
2009-03-12 01:55:00,1.6507,1.6511,1.65055,1.6508,172000000.0
2009-03-12 02:00:00,1.65095,1.65175,1.6498,1.65005,515400000.0
2009-03-12 02:05:00,1.64995,1.64995,1.6484,1.6496,529400000.0
2009-03-12 02:10:00,1.6495,1.6512,1.6495,1.6512,329600000.0
2009-03-12 02:15:00,1.65135,1.6514,1.6493,1.65065,361800000.0
2009-03-12 02:20:00,1.65075,1.651,1.64995,1.6503,515400000.0
2009-03-12 02:25:00,1.6504,1.651,1.65015,1.65015,152600000.0
2009-03-12 02:30:00,1.6501,1.65195,1.6497,1.65025,326400000.0
2009-03-12 02:35:00,1.65045,1.6518,1.64935,1.6507,638200000.0
2009-03-12 02:40:00,1.65055,1.65145,1.64965,1.6511,332800000.0
2009-03-12 02:45:00,1.6512,1.6517,1.6496,1.6511,476600000.0
2009-03-12 02:50:00,1.65105,1.65205,1.6505,1.65125,677400000.0
2009-03-12 02:55:00,1.65135,1.65265,1.651,1.65225,737200000.0
2009-03-12 03:00:00,1.6522,1.6522,1.65085,1.6513,686200000.0
2009-03-12 03:05:00,1.65125,1.65225,1.6509,1.6518,589400000.0
2009-03-12 03:10:00,1.65185,1.65225,1.65065,1.65105,541200000.0
2009-03-12 03:15:00,1.651,1.6513,1.65045,1.6511,432200000.0
2009-03-12 03:20:00,1.65125,1.6525,1.65095,1.65135,626600000.0
2009-03-12 03:25:00,1.6514,1.6523,1.65045,1.6509,1040000000.0
2009-03-12 03:30:00,1.65085,1.6515,1.6502,1.6509,864400000.0
2009-03-12 03:35:00,1.65095,1.65205,1.6505,1.6505,710400000.0
2009-03-12 03:40:00,1.6505,1.6505,1.64915,1.6494,450000000.0
2009-03-12 03:45:00,1.64935,1.6501,1.6493,1.64975,381800000.0
2009-03-12 03:50:00,1.6497,1.65015,1.6485,1.65015,476200000.0
2009-03-12 03:55:00,1.65,1.65065,1.6496,1.6497,430800000.0
2009-03-12 04:00:00,1.64975,1.65025,1.6491,1.6498,487000000.0
2009-03-12 04:05:00,1.64985,1.65115,1.64985,1.65075,378800000.0
2009-03-12 04:10:00,1.65085,1.65115,1.6494,1.64955,279400000.0
2009-03-12 04:15:00,1.64955,1.65015,1.6493,1.65015,376000000.0
2009-03-12 04:20:00,1.65015,1.65145,1.65,1.6512,411800000.0
2009-03-12 04:25:00,1.65115,1.6513,1.6504,1.6506,318800000.0
2009-03-12 04:30:00,1.6505,1.65065,1.6501,1.6503,264400000.0
2009-03-12 04:35:00,1.6504,1.6504,1.6486,1.6489,375400000.0
2009-03-12 04:40:00,1.6491,1.65035,1.6489,1.64995,407000000.0
2009-03-12 04:45:00,1.6498,1.6499,1.6494,1.64975,518000000.0
2009-03-12 04:50:00,1.6497,1.65085,1.6492,1.6492,270000000.0
2009-03-12 04:55:00,1.6492,1.6496,1.6492,1.6495,328200000.0
2009-03-12 05:00:00,1.6496,1.64985,1.6486,1.6495,449600000.0
2009-03-12 05:05:00,1.6495,1.6497,1.6479,1.6479,480800000.0
2009-03-12 05:10:00,1.6494,1.6497,1.6478,1.6497,391600000.0
2009-03-12 05:15:00,1.6497,1.65045,1.6496,1.65045,473200000.0
2009-03-12 05:20:00,1.65045,1.65305,1.64955,1.6515,617600000.0
2009-03-12 05:25:00,1.6515,1.65265,1.65085,1.65155,355200000.0
2009-03-12 05:30:00,1.65155,1.65265,1.6512,1.65265,440000000.0
2009-03-12 05:35:00,1.6523,1.65525,1.6523,1.65445,1202800000.0
2009-03-12 05:40:00,1.6544,1.65455,1.65205,1.6523,1047400000.0
2009-03-12 05:45:00,1.6523,1.65235,1.65185,1.65225,514400000.0
2009-03-12 05:50:00,1.65235,1.6527,1.6513,1.65175,539800000.0
2009-03-12 05:55:00,1.6522,1.6523,1.65025,1.651,610000000.0
2009-03-12 06:00:00,1.6509,1.6521,1.65045,1.65055,292400000.0
2009-03-12 06:05:00,1.65055,1.6518,1.6499,1.651,796400000.0
2009-03-12 06:10:00,1.65075,1.6521,1.6506,1.6515,665600000.0
2009-03-12 06:15:00,1.65145,1.6515,1.64985,1.6503,676800000.0
2009-03-12 06:20:00,1.65025,1.6519,1.65025,1.6513,614600000.0
2009-03-12 06:25:00,1.6513,1.65175,1.65075,1.65105,823400000.0
2009-03-12 06:30:00,1.65105,1.6514,1.65085,1.6512,357200000.0
2009-03-12 06:35:00,1.6512,1.65235,1.6512,1.6522,312000000.0
2009-03-12 06:40:00,1.65215,1.6536,1.65185,1.6529,573600000.0
2009-03-12 06:45:00,1.6529,1.655,1.65285,1.65455,947600000.0
2009-03-12 06:50:00,1.6545,1.6556,1.6542,1.65435,696800000.0
2009-03-12 06:55:00,1.6543,1.6547,1.6536,1.6537,645400000.0
2009-03-12 07:00:00,1.65375,1.65405,1.65315,1.6535,416200000.0
2009-03-12 07:05:00,1.6536,1.6543,1.6535,1.65425,378000000.0
2009-03-12 07:10:00,1.6543,1.65495,1.6543,1.65485,472800000.0
2009-03-12 07:15:00,1.6548,1.65535,1.653,1.6545,571400000.0
2009-03-12 07:20:00,1.65465,1.65515,1.65295,1.65435,537200000.0
2009-03-12 07:25:00,1.6545,1.656,1.6538,1.65585,699800000.0
2009-03-12 07:30:00,1.6559,1.65605,1.65395,1.6544,815800000.0
2009-03-12 07:35:00,1.65435,1.6548,1.65355,1.6544,449400000.0
2009-03-12 07:40:00,1.65435,1.6549,1.6538,1.65385,239400000.0
2009-03-12 07:45:00,1.6539,1.6542,1.6533,1.6533,321000000.0
2009-03-12 07:50:00,1.6533,1.65445,1.65265,1.65265,419600000.0
2009-03-12 07:55:00,1.65265,1.65335,1.6526,1.65325,504000000.0
2009-03-12 08:00:00,1.65325,1.65355,1.65055,1.651,1205400000.0
2009-03-12 08:05:00,1.6518,1.6525,1.6504,1.6518,1159500000.0
2009-03-12 08:10:00,1.65175,1.6524,1.6508,1.65155,691600000.0
2009-03-12 08:15:00,1.6516,1.65215,1.65065,1.65215,606400000.0
2009-03-12 08:20:00,1.6521,1.6526,1.65135,1.652,690400000.0
2009-03-12 08:25:00,1.6522,1.65305,1.6514,1.65265,738600000.0
2009-03-12 08:30:00,1.65285,1.65375,1.652,1.6531,822400000.0
2009-03-12 08:35:00,1.65305,1.6532,1.651,1.6516,470600000.0
2009-03-12 08:40:00,1.6516,1.652,1.6488,1.65005,1120200000.0
2009-03-12 08:45:00,1.65,1.6505,1.6482,1.6498,892100000.0
2009-03-12 08:50:00,1.6498,1.65025,1.6497,1.6498,1305000000.0
2009-03-12 08:55:00,1.6498,1.6498,1.6477,1.64865,1176800000.0
2009-03-12 09:00:00,1.6487,1.64975,1.6477,1.64895,991400000.0
2009-03-12 09:05:00,1.64895,1.65075,1.6482,1.64935,1323600000.0
2009-03-12 09:10:00,1.6495,1.6506,1.64885,1.6505,956400000.0
2009-03-12 09:15:00,1.65045,1.65045,1.64785,1.64915,1282000000.0
2009-03-12 09:20:00,1.64915,1.64955,1.648,1.64955,745600000.0
2009-03-12 09:25:00,1.64955,1.65,1.6472,1.64845,1014800000.0
2009-03-12 09:30:00,1.64845,1.64925,1.64685,1.6481,1303600000.0
2009-03-12 09:35:00,1.64805,1.64955,1.64705,1.64865,1057200000.0
2009-03-12 09:40:00,1.64865,1.6491,1.64655,1.64665,973000000.0
2009-03-12 09:45:00,1.64675,1.6483,1.64675,1.648,1051400000.0
2009-03-12 09:50:00,1.6481,1.64985,1.6479,1.64925,595800000.0
2009-03-12 09:55:00,1.6493,1.6503,1.6472,1.6477,1215600000.0
2009-03-12 10:00:00,1.6476,1.6484,1.64705,1.6483,1262400000.0
2009-03-12 10:05:00,1.64845,1.6506,1.64685,1.6483,1887600000.0
2009-03-12 10:10:00,1.64835,1.6501,1.64745,1.64885,1346400000.0
2009-03-12 10:15:00,1.6488,1.6488,1.6459,1.64675,1423600000.0
2009-03-12 10:20:00,1.6467,1.64915,1.6461,1.6472,1339000000.0
2009-03-12 10:25:00,1.6469,1.64915,1.6463,1.64905,1280800000.0
2009-03-12 10:30:00,1.649,1.65005,1.64695,1.64695,883600000.0
2009-03-12 10:35:00,1.6472,1.65005,1.6472,1.64805,997200000.0
2009-03-12 10:40:00,1.64815,1.64965,1.64725,1.64885,1095800000.0
2009-03-12 10:45:00,1.6489,1.6499,1.6476,1.6481,1294200000.0
2009-03-12 10:50:00,1.6482,1.6498,1.6481,1.6494,1678000000.0
2009-03-12 10:55:00,1.6493,1.64935,1.6469,1.6481,1262400000.0
2009-03-12 11:00:00,1.648,1.64915,1.64705,1.64765,1366400000.0
2009-03-12 11:05:00,1.6478,1.6482,1.64585,1.6461,1635600000.0
2009-03-12 11:10:00,1.646,1.64715,1.64465,1.6471,1491200000.0
2009-03-12 11:15:00,1.6471,1.6482,1.64605,1.64775,1142800000.0
2009-03-12 11:20:00,1.6477,1.64835,1.64595,1.646,748600000.0
2009-03-12 11:25:00,1.64605,1.6466,1.6457,1.6466,941200000.0
2009-03-12 11:30:00,1.64675,1.64705,1.64475,1.64495,1638800000.0
2009-03-12 11:35:00,1.6449,1.6464,1.6448,1.6459,1268800000.0
2009-03-12 11:40:00,1.6459,1.6474,1.6447,1.64575,808400000.0
2009-03-12 11:45:00,1.6458,1.6475,1.6457,1.6474,509000000.0
2009-03-12 11:50:00,1.64735,1.64815,1.64465,1.64775,1332700000.0
2009-03-12 11:55:00,1.6479,1.64845,1.64655,1.6466,893000000.0
2009-03-12 12:00:00,1.6465,1.64715,1.64495,1.64615,547200000.0
2009-03-12 12:05:00,1.64615,1.64735,1.6442,1.6444,990200000.0
2009-03-12 12:10:00,1.64445,1.64675,1.64295,1.6447,1421200000.0
2009-03-12 12:15:00,1.64475,1.6466,1.6442,1.6466,929200000.0
2009-03-12 12:20:00,1.6466,1.6475,1.6459,1.6474,1251600000.0
2009-03-12 12:25:00,1.64755,1.64795,1.6457,1.64595,778400000.0
2009-03-12 12:30:00,1.6461,1.6479,1.64565,1.64735,702600000.0
2009-03-12 12:35:00,1.6473,1.6476,1.64675,1.64705,497200000.0
2009-03-12 12:40:00,1.64705,1.6481,1.6453,1.64585,918800000.0
2009-03-12 12:45:00,1.64585,1.6482,1.6455,1.6482,841400000.0
2009-03-12 12:50:00,1.6482,1.6484,1.64655,1.64725,1045600000.0
2009-03-12 12:55:00,1.64725,1.6491,1.64675,1.64815,705200000.0
2009-03-12 13:00:00,1.64765,1.6488,1.647,1.648,1392600000.0
2009-03-12 13:05:00,1.6481,1.64915,1.64775,1.64905,828800000.0
2009-03-12 13:10:00,1.64905,1.6493,1.64805,1.64865,723200000.0
2009-03-12 13:15:00,1.6486,1.6497,1.6479,1.6483,1100400000.0
2009-03-12 13:20:00,1.6483,1.6484,1.64705,1.64705,889400000.0
2009-03-12 13:25:00,1.64725,1.64815,1.64675,1.64715,1003600000.0
2009-03-12 13:30:00,1.6473,1.648,1.6465,1.6474,1145200000.0
2009-03-12 13:35:00,1.64725,1.648,1.64685,1.6471,875600000.0
2009-03-12 13:40:00,1.6472,1.6481,1.64705,1.6479,896400000.0
2009-03-12 13:45:00,1.64765,1.6487,1.6469,1.6484,1105800000.0
2009-03-12 13:50:00,1.6483,1.6508,1.6479,1.65025,1358600000.0
2009-03-12 13:55:00,1.6503,1.65195,1.65,1.65105,1405800000.0
2009-03-12 14:00:00,1.6511,1.65245,1.6496,1.6497,1588300000.0
2009-03-12 14:05:00,1.6496,1.6513,1.64955,1.6506,1055000000.0
2009-03-12 14:10:00,1.65065,1.65225,1.6505,1.65075,1211800000.0
2009-03-12 14:15:00,1.6508,1.65115,1.65025,1.6506,991600000.0
2009-03-12 14:20:00,1.65055,1.65225,1.65055,1.65185,1121400000.0
2009-03-12 14:25:00,1.65205,1.6539,1.65055,1.65095,870400000.0
2009-03-12 14:30:00,1.651,1.6523,1.64985,1.65165,1965000000.0
2009-03-12 14:35:00,1.6516,1.65185,1.6501,1.65065,1523600000.0
2009-03-12 14:40:00,1.65055,1.65125,1.64965,1.65005,1429000000.0
2009-03-12 14:45:00,1.64995,1.6507,1.64925,1.6505,1488000000.0
2009-03-12 14:50:00,1.6505,1.6508,1.64915,1.65005,1515800000.0
2009-03-12 14:55:00,1.65005,1.6509,1.64985,1.65,1641600000.0
2009-03-12 15:00:00,1.65005,1.6514,1.6453,1.6462,2155800000.0
2009-03-12 15:05:00,1.6462,1.64825,1.6442,1.64795,2421700000.0
2009-03-12 15:10:00,1.648,1.6505,1.6457,1.6457,2166700000.0
2009-03-12 15:15:00,1.64565,1.64965,1.64505,1.6467,2272800000.0
2009-03-12 15:20:00,1.6467,1.6489,1.64635,1.64805,2139600000.0
2009-03-12 15:25:00,1.6481,1.6494,1.64725,1.6487,2298800000.0
2009-03-12 15:30:00,1.6487,1.6503,1.6477,1.64855,2259400000.0
2009-03-12 15:35:00,1.6485,1.64955,1.64585,1.64795,1995000000.0
2009-03-12 15:40:00,1.64795,1.64935,1.64705,1.64895,1782400000.0
2009-03-12 15:45:00,1.6484,1.6495,1.6473,1.64855,1674100000.0
2009-03-12 15:50:00,1.64855,1.64975,1.64615,1.64725,1975800000.0
2009-03-12 15:55:00,1.64735,1.64955,1.64685,1.64865,1694200000.0
2009-03-12 16:00:00,1.64865,1.65015,1.64835,1.64935,1735600000.0
2009-03-12 16:05:00,1.6495,1.6502,1.6488,1.64945,1746200000.0
2009-03-12 16:10:00,1.6494,1.65105,1.64805,1.64955,2077600000.0
2009-03-12 16:15:00,1.6495,1.6513,1.6485,1.64935,2222900000.0
2009-03-12 16:20:00,1.6495,1.6499,1.6444,1.6463,2336700000.0
2009-03-12 16:25:00,1.64635,1.6466,1.6436,1.64455,2207800000.0
2009-03-12 16:30:00,1.64445,1.6455,1.6434,1.64445,1986600000.0
2009-03-12 16:35:00,1.64455,1.6462,1.64395,1.64475,1561400000.0
2009-03-12 16:40:00,1.64475,1.64655,1.6447,1.6449,1565600000.0
2009-03-12 16:45:00,1.645,1.64655,1.64465,1.64495,1596400000.0
2009-03-12 16:50:00,1.6452,1.6475,1.64495,1.647,1477600000.0
2009-03-12 16:55:00,1.6469,1.6498,1.64675,1.64925,1374200000.0
2009-03-12 17:00:00,1.64925,1.64965,1.647,1.64765,1135600000.0
2009-03-12 17:05:00,1.64765,1.64835,1.6466,1.64815,1454400000.0
2009-03-12 17:10:00,1.64815,1.64875,1.64735,1.6476,1309400000.0
2009-03-12 17:15:00,1.6477,1.6486,1.64725,1.64825,1562800000.0
2009-03-12 17:20:00,1.6483,1.6486,1.6473,1.6477,1208200000.0
2009-03-12 17:25:00,1.64755,1.6487,1.647,1.6477,1333200000.0
2009-03-12 17:30:00,1.64775,1.6484,1.64725,1.648,1095500000.0
2009-03-12 17:35:00,1.64795,1.64945,1.6473,1.64875,1409000000.0
2009-03-12 17:40:00,1.64865,1.6494,1.6478,1.648,1487400000.0
2009-03-12 17:45:00,1.6481,1.6488,1.6469,1.6472,1101400000.0
2009-03-12 17:50:00,1.6473,1.6479,1.64635,1.64765,1259000000.0
2009-03-12 17:55:00,1.64765,1.6519,1.64735,1.6519,1130400000.0
2009-03-12 18:00:00,1.6518,1.652,1.64975,1.6503,1206000000.0
2009-03-12 18:05:00,1.65035,1.65055,1.6494,1.65045,993200000.0
2009-03-12 18:10:00,1.6505,1.65095,1.6486,1.6493,1145400000.0
2009-03-12 18:15:00,1.6494,1.64985,1.6481,1.64875,1251600000.0
2009-03-12 18:20:00,1.64885,1.64955,1.64755,1.64785,1015200000.0
2009-03-12 18:25:00,1.648,1.6487,1.6467,1.64795,1446400000.0
2009-03-12 18:30:00,1.6481,1.64815,1.6465,1.6469,1377300000.0
2009-03-12 18:35:00,1.6468,1.64765,1.6458,1.64585,993900000.0
2009-03-12 18:40:00,1.64585,1.6465,1.6454,1.64575,758500000.0
2009-03-12 18:45:00,1.64575,1.6466,1.6457,1.64645,627600000.0
2009-03-12 18:50:00,1.6465,1.6469,1.64475,1.645,1186000000.0
2009-03-12 18:55:00,1.64495,1.64725,1.64495,1.6456,1298400000.0
2009-03-12 19:00:00,1.64565,1.649,1.64565,1.64845,1642600000.0
2009-03-12 19:05:00,1.6486,1.649,1.64775,1.64785,1076200000.0
2009-03-12 19:10:00,1.64785,1.6483,1.645,1.6459,1201000000.0
2009-03-12 19:15:00,1.6453,1.6456,1.64415,1.6448,1459400000.0
2009-03-12 19:20:00,1.64485,1.6454,1.6432,1.64485,1257000000.0
2009-03-12 19:25:00,1.6448,1.64725,1.64405,1.64715,1342400000.0
2009-03-12 19:30:00,1.64715,1.64845,1.64665,1.64785,1607800000.0
2009-03-12 19:35:00,1.6479,1.64805,1.64435,1.6451,1378800000.0
2009-03-12 19:40:00,1.645,1.6464,1.6441,1.6443,1375200000.0
2009-03-12 19:45:00,1.6444,1.64545,1.6442,1.64485,815400000.0
2009-03-12 19:50:00,1.6449,1.64505,1.6424,1.6434,1023200000.0
2009-03-12 19:55:00,1.6433,1.64505,1.6429,1.64505,1148600000.0
2009-03-12 20:00:00,1.64495,1.64505,1.6436,1.6439,1363600000.0
2009-03-12 20:05:00,1.6438,1.6447,1.64325,1.64405,1374400000.0
2009-03-12 20:10:00,1.64405,1.6445,1.6426,1.64275,1403400000.0
2009-03-12 20:15:00,1.6427,1.6432,1.6422,1.64265,1031800000.0
2009-03-12 20:20:00,1.6427,1.6432,1.6416,1.6418,723000000.0
2009-03-12 20:25:00,1.642,1.64315,1.6418,1.6429,754800000.0
2009-03-12 20:30:00,1.6428,1.6433,1.6423,1.6427,1000200000.0
2009-03-12 20:35:00,1.6427,1.64305,1.64225,1.64295,909200000.0
2009-03-12 20:40:00,1.64295,1.6431,1.6421,1.6425,916400000.0
2009-03-12 20:45:00,1.64265,1.6432,1.6411,1.6421,1603200000.0
2009-03-12 20:50:00,1.64215,1.64365,1.64215,1.64335,1589200000.0
2009-03-12 20:55:00,1.6435,1.64695,1.6435,1.64445,1647200000.0
2009-03-12 21:00:00,1.64445,1.6457,1.6441,1.64455,1375600000.0
2009-03-12 21:05:00,1.6448,1.6468,1.6444,1.64655,1028000000.0
2009-03-12 21:10:00,1.64665,1.64815,1.64625,1.6478,1188000000.0
2009-03-12 21:15:00,1.648,1.64955,1.6477,1.6481,1722300000.0
2009-03-12 21:20:00,1.64815,1.6495,1.648,1.64915,1294600000.0
2009-03-12 21:25:00,1.6491,1.65105,1.64845,1.6502,1123600000.0
2009-03-12 21:30:00,1.65,1.65105,1.64865,1.6506,1135000000.0
2009-03-12 21:35:00,1.6505,1.6512,1.6498,1.6508,998600000.0
2009-03-12 21:40:00,1.65075,1.65215,1.64925,1.6515,1343500000.0
2009-03-12 21:45:00,1.65165,1.653,1.65135,1.6527,1383600000.0
2009-03-12 21:50:00,1.6527,1.65305,1.6509,1.65195,1194600000.0
2009-03-12 21:55:00,1.65195,1.65355,1.65145,1.6534,966000000.0
2009-03-12 22:00:00,1.6534,1.65365,1.65195,1.65215,503600000.0
2009-03-12 22:05:00,1.65215,1.65395,1.65205,1.6537,564600000.0
2009-03-12 22:10:00,1.65375,1.65565,1.65315,1.6548,674400000.0
2009-03-12 22:15:00,1.6548,1.6557,1.65325,1.65385,741800000.0
2009-03-12 22:20:00,1.6542,1.65445,1.65195,1.6527,497000000.0
2009-03-12 22:25:00,1.65265,1.6527,1.649,1.64905,637600000.0
2009-03-12 22:30:00,1.649,1.6515,1.64875,1.6506,498800000.0
2009-03-12 22:35:00,1.65065,1.651,1.6502,1.6506,177800000.0
2009-03-12 22:40:00,1.6506,1.6517,1.65,1.65105,529200000.0
2009-03-12 22:45:00,1.6511,1.65165,1.6501,1.6504,569400000.0
2009-03-12 22:50:00,1.6504,1.65145,1.6499,1.6504,468200000.0
2009-03-12 22:55:00,1.6504,1.6506,1.6484,1.64985,709200000.0
2009-03-12 23:00:00,1.6494,1.6504,1.6489,1.6502,86400000.0
2009-03-12 23:05:00,1.65035,1.65045,1.65,1.65,80400000.0
2009-03-12 23:10:00,1.65,1.65025,1.6475,1.64757,120200000.0
2009-03-12 23:15:00,1.6502,1.6502,1.6492,1.64955,219800000.0
2009-03-12 23:20:00,1.64945,1.6499,1.6489,1.64935,182800000.0
2009-03-12 23:25:00,1.64955,1.6502,1.64709,1.6499,244000000.0
2009-03-12 23:30:00,1.6499,1.6509,1.64945,1.65035,195800000.0
2009-03-12 23:35:00,1.65055,1.65165,1.64995,1.65075,178400000.0
2009-03-12 23:40:00,1.65055,1.6512,1.64995,1.6506,93400000.0
2009-03-12 23:45:00,1.6506,1.65065,1.64995,1.65025,139000000.0
2009-03-12 23:50:00,1.6503,1.6503,1.65005,1.6501,97200000.0
2009-03-12 23:55:00,1.64995,1.6503,1.6472,1.6477,583200000.0
2009-03-13 00:00:00,1.64765,1.6501,1.64725,1.6492,523800000.0
2009-03-13 00:05:00,1.6492,1.6498,1.6468,1.64775,634400000.0
2009-03-13 00:10:00,1.64795,1.6491,1.6478,1.64795,440600000.0
2009-03-13 00:15:00,1.6479,1.6488,1.6474,1.6488,510000000.0
2009-03-13 00:20:00,1.6488,1.6513,1.648,1.64975,212400000.0
2009-03-13 00:25:00,1.6498,1.65067,1.64745,1.64755,298800000.0
2009-03-13 00:30:00,1.64765,1.64865,1.647,1.64855,308200000.0
2009-03-13 00:35:00,1.6486,1.6499,1.64805,1.64935,285800000.0
2009-03-13 00:40:00,1.6492,1.64955,1.6489,1.64935,409200000.0
2009-03-13 00:45:00,1.6492,1.65015,1.64835,1.64975,746800000.0
2009-03-13 00:50:00,1.64985,1.6512,1.64985,1.65045,229000000.0
2009-03-13 00:55:00,1.65045,1.65055,1.6489,1.64915,194400000.0
2009-03-13 01:00:00,1.64915,1.6503,1.64915,1.65005,434400000.0
2009-03-13 01:05:00,1.6502,1.6507,1.64955,1.6497,320600000.0
2009-03-13 01:10:00,1.6498,1.6507,1.64965,1.6502,378800000.0
2009-03-13 01:15:00,1.6503,1.6506,1.6499,1.6503,361200000.0
2009-03-13 01:20:00,1.65025,1.6525,1.64985,1.6505,668600000.0
2009-03-13 01:25:00,1.6506,1.6512,1.64975,1.6502,591400000.0
2009-03-13 01:30:00,1.6502,1.6507,1.64975,1.65045,278800000.0
2009-03-13 01:35:00,1.6505,1.6524,1.65015,1.65065,330200000.0
2009-03-13 01:40:00,1.65075,1.65105,1.65045,1.65045,355400000.0
2009-03-13 01:45:00,1.65035,1.6508,1.6502,1.65055,261200000.0
2009-03-13 01:50:00,1.65055,1.65055,1.64975,1.6505,168600000.0
2009-03-13 01:55:00,1.65045,1.65045,1.64965,1.64965,347200000.0
2009-03-13 02:00:00,1.6497,1.65,1.6496,1.64995,247400000.0
2009-03-13 02:05:00,1.6501,1.65115,1.64955,1.6501,609600000.0
2009-03-13 02:10:00,1.6502,1.6524,1.6501,1.65175,824400000.0
2009-03-13 02:15:00,1.65175,1.65185,1.6496,1.6508,814400000.0
2009-03-13 02:20:00,1.65075,1.65165,1.6502,1.651,731200000.0
2009-03-13 02:25:00,1.65115,1.652,1.6499,1.65185,502600000.0
2009-03-13 02:30:00,1.6517,1.6522,1.6509,1.65105,327400000.0
2009-03-13 02:35:00,1.65115,1.65155,1.65085,1.6513,362400000.0
2009-03-13 02:40:00,1.65135,1.6518,1.65015,1.65015,486400000.0
2009-03-13 02:45:00,1.6502,1.6507,1.6496,1.65065,618800000.0
2009-03-13 02:50:00,1.6506,1.6513,1.6501,1.65025,809800000.0
2009-03-13 02:55:00,1.6504,1.65175,1.65005,1.651,865200000.0
2009-03-13 03:00:00,1.65105,1.6523,1.6508,1.65165,848600000.0
2009-03-13 03:05:00,1.65165,1.65185,1.65045,1.6509,419600000.0
2009-03-13 03:10:00,1.65075,1.65155,1.6499,1.6499,382200000.0
2009-03-13 03:15:00,1.6499,1.65015,1.6484,1.6498,737300000.0
2009-03-13 03:20:00,1.6498,1.6507,1.6496,1.6504,771400000.0
2009-03-13 03:25:00,1.6504,1.6504,1.6496,1.6497,444000000.0
2009-03-13 03:30:00,1.6497,1.6497,1.64815,1.6483,492000000.0
2009-03-13 03:35:00,1.64825,1.6506,1.6482,1.64935,740000000.0
2009-03-13 03:40:00,1.64925,1.6513,1.64915,1.6509,741800000.0
2009-03-13 03:45:00,1.6509,1.65145,1.65015,1.65065,642600000.0
2009-03-13 03:50:00,1.65055,1.6506,1.6484,1.6485,440800000.0
2009-03-13 03:55:00,1.64855,1.6494,1.6482,1.6494,393000000.0
2009-03-13 04:00:00,1.6494,1.65015,1.64905,1.6496,727400000.0
2009-03-13 04:05:00,1.6496,1.65005,1.6489,1.64925,559200000.0
2009-03-13 04:10:00,1.64925,1.6493,1.64855,1.64925,624000000.0
2009-03-13 04:15:00,1.64915,1.64935,1.64855,1.64875,464400000.0
2009-03-13 04:20:00,1.6487,1.6498,1.6485,1.6496,430800000.0
2009-03-13 04:25:00,1.64965,1.6506,1.64845,1.65055,452200000.0
2009-03-13 04:30:00,1.6506,1.651,1.6497,1.65025,434200000.0
2009-03-13 04:35:00,1.65025,1.65105,1.6496,1.64975,596400000.0
2009-03-13 04:40:00,1.6498,1.6499,1.6495,1.6499,116800000.0
2009-03-13 04:45:00,1.64985,1.64995,1.64915,1.64995,181600000.0
2009-03-13 04:50:00,1.64995,1.6513,1.64995,1.65105,567400000.0
2009-03-13 04:55:00,1.6511,1.6511,1.6501,1.65025,245800000.0
2009-03-13 05:00:00,1.65025,1.65045,1.65,1.65025,262200000.0
2009-03-13 05:05:00,1.6502,1.65085,1.6502,1.6503,224800000.0
2009-03-13 05:10:00,1.65055,1.6512,1.65025,1.6509,128200000.0
2009-03-13 05:15:00,1.6509,1.6513,1.65055,1.65065,157800000.0
2009-03-13 05:20:00,1.65065,1.65115,1.65045,1.65095,49600000.0
2009-03-13 05:25:00,1.6508,1.6515,1.65075,1.651,270200000.0
2009-03-13 05:30:00,1.65095,1.65185,1.65075,1.6509,336200000.0
2009-03-13 05:35:00,1.6509,1.65165,1.65085,1.65105,461200000.0
2009-03-13 05:40:00,1.651,1.65235,1.65055,1.6519,343400000.0
2009-03-13 05:45:00,1.65185,1.6522,1.6514,1.65155,365200000.0
2009-03-13 05:50:00,1.65155,1.652,1.65145,1.65155,234400000.0
2009-03-13 05:55:00,1.65165,1.6522,1.6508,1.65105,442400000.0
2009-03-13 06:00:00,1.651,1.65175,1.65065,1.65165,332600000.0
2009-03-13 06:05:00,1.6516,1.6526,1.65075,1.6522,174400000.0
2009-03-13 06:10:00,1.65215,1.6523,1.65075,1.65135,253800000.0
2009-03-13 06:15:00,1.6514,1.652,1.6513,1.65165,282400000.0
2009-03-13 06:20:00,1.6516,1.6516,1.65065,1.65075,252800000.0
2009-03-13 06:25:00,1.6508,1.651,1.6504,1.65045,484800000.0
2009-03-13 06:30:00,1.65045,1.65065,1.64805,1.64835,894600000.0
2009-03-13 06:35:00,1.6484,1.65015,1.6483,1.64965,404200000.0
2009-03-13 06:40:00,1.64955,1.6504,1.64895,1.6502,528600000.0
2009-03-13 06:45:00,1.65015,1.6503,1.64875,1.6501,442200000.0
2009-03-13 06:50:00,1.65,1.65,1.64775,1.64905,762000000.0
2009-03-13 06:55:00,1.64905,1.65055,1.6484,1.64955,1002600000.0
2009-03-13 07:00:00,1.6495,1.6495,1.6481,1.64815,595200000.0
2009-03-13 07:05:00,1.6483,1.64895,1.6478,1.6489,442200000.0
2009-03-13 07:10:00,1.6489,1.6495,1.6476,1.648,402200000.0
2009-03-13 07:15:00,1.6479,1.64915,1.64755,1.64915,700000000.0
2009-03-13 07:20:00,1.6492,1.64945,1.64905,1.64925,346400000.0
2009-03-13 07:25:00,1.64915,1.64915,1.64735,1.6479,654600000.0
2009-03-13 07:30:00,1.64795,1.6492,1.6476,1.6485,696800000.0
2009-03-13 07:35:00,1.6485,1.6489,1.64755,1.64805,1046200000.0
2009-03-13 07:40:00,1.64815,1.64905,1.6477,1.6483,367200000.0
2009-03-13 07:45:00,1.6484,1.64885,1.6479,1.6485,214200000.0
2009-03-13 07:50:00,1.64845,1.6491,1.64825,1.6483,441200000.0
2009-03-13 07:55:00,1.64825,1.64925,1.64725,1.6482,717800000.0
2009-03-13 08:00:00,1.6482,1.6509,1.6474,1.64955,971000000.0
2009-03-13 08:05:00,1.64955,1.6508,1.6491,1.6497,661200000.0
2009-03-13 08:10:00,1.6497,1.6504,1.6494,1.6499,510800000.0
2009-03-13 08:15:00,1.64985,1.6502,1.64955,1.6496,339200000.0
2009-03-13 08:20:00,1.6497,1.6502,1.649,1.6493,181000000.0
2009-03-13 08:25:00,1.6493,1.64995,1.6491,1.64995,146800000.0
2009-03-13 08:30:00,1.64985,1.65,1.6492,1.6497,342600000.0
2009-03-13 08:35:00,1.64965,1.64965,1.6479,1.64835,395400000.0
2009-03-13 08:40:00,1.6483,1.6485,1.64755,1.64765,334600000.0
2009-03-13 08:45:00,1.6477,1.64875,1.64715,1.64715,524400000.0
2009-03-13 08:50:00,1.64715,1.6472,1.6457,1.64655,1019400000.0
2009-03-13 08:55:00,1.6465,1.6471,1.6457,1.64695,731200000.0
2009-03-13 09:00:00,1.64695,1.64845,1.64505,1.64645,1585200000.0
2009-03-13 09:05:00,1.6464,1.64705,1.6448,1.64485,1089600000.0
2009-03-13 09:10:00,1.64475,1.64635,1.6445,1.64635,794400000.0
2009-03-13 09:15:00,1.64645,1.6481,1.6457,1.6467,1121600000.0
2009-03-13 09:20:00,1.64675,1.65035,1.64665,1.6481,1359200000.0
2009-03-13 09:25:00,1.64805,1.6507,1.64805,1.65005,782800000.0
2009-03-13 09:30:00,1.6499,1.652,1.6499,1.6508,906200000.0
2009-03-13 09:35:00,1.6509,1.65245,1.64965,1.6524,682000000.0
2009-03-13 09:40:00,1.6524,1.6531,1.65025,1.65025,594600000.0
2009-03-13 09:45:00,1.65015,1.65145,1.64985,1.65135,712800000.0
2009-03-13 09:50:00,1.65095,1.65195,1.6496,1.65125,723000000.0
2009-03-13 09:55:00,1.65125,1.65305,1.6503,1.65275,774400000.0
2009-03-13 10:00:00,1.6527,1.65395,1.6518,1.65255,913600000.0
2009-03-13 10:05:00,1.65245,1.6535,1.6514,1.65195,909900000.0
2009-03-13 10:10:00,1.65195,1.65255,1.6495,1.6513,894200000.0
2009-03-13 10:15:00,1.65115,1.6539,1.6508,1.653,1211800000.0
2009-03-13 10:20:00,1.653,1.65455,1.6527,1.6539,1368200000.0
2009-03-13 10:25:00,1.65395,1.6544,1.6525,1.6531,1037400000.0
2009-03-13 10:30:00,1.653,1.65355,1.65165,1.65245,1220000000.0
2009-03-13 10:35:00,1.65255,1.65255,1.6505,1.6516,960000000.0
2009-03-13 10:40:00,1.65155,1.65195,1.64995,1.65195,864100000.0
2009-03-13 10:45:00,1.6519,1.6526,1.6496,1.65095,907900000.0
2009-03-13 10:50:00,1.651,1.6517,1.65015,1.65015,1181000000.0
2009-03-13 10:55:00,1.6502,1.65135,1.64975,1.6508,1208200000.0
2009-03-13 11:00:00,1.65055,1.6508,1.6484,1.649,1286200000.0
2009-03-13 11:05:00,1.6491,1.65105,1.6483,1.65085,951600000.0
2009-03-13 11:10:00,1.6509,1.6509,1.6492,1.6498,1093400000.0
2009-03-13 11:15:00,1.6498,1.6504,1.64905,1.6502,1208000000.0
2009-03-13 11:20:00,1.6502,1.6506,1.64825,1.64945,1122400000.0
2009-03-13 11:25:00,1.6494,1.64995,1.6465,1.6479,1249000000.0
2009-03-13 11:30:00,1.6487,1.65,1.64745,1.6479,1205600000.0
2009-03-13 11:35:00,1.648,1.64845,1.646,1.6466,1167200000.0
2009-03-13 11:40:00,1.6467,1.647,1.64195,1.6423,1546400000.0
2009-03-13 11:45:00,1.6422,1.64375,1.6401,1.6403,1635800000.0
2009-03-13 11:50:00,1.64035,1.64265,1.6397,1.6421,1177000000.0
2009-03-13 11:55:00,1.6422,1.6451,1.64055,1.6449,1369400000.0
2009-03-13 12:00:00,1.64515,1.6483,1.6444,1.6457,1479300000.0
2009-03-13 12:05:00,1.6458,1.6498,1.64545,1.6486,1287300000.0
2009-03-13 12:10:00,1.6486,1.6496,1.6456,1.64855,1216600000.0
2009-03-13 12:15:00,1.64845,1.64995,1.6472,1.64765,803000000.0
2009-03-13 12:20:00,1.64765,1.64915,1.64705,1.648,740400000.0
2009-03-13 12:25:00,1.648,1.64935,1.64585,1.6472,856400000.0
2009-03-13 12:30:00,1.64735,1.64925,1.64595,1.6467,998200000.0
2009-03-13 12:35:00,1.6468,1.64835,1.64675,1.64795,698000000.0
2009-03-13 12:40:00,1.64805,1.64855,1.6475,1.6479,693800000.0
2009-03-13 12:45:00,1.648,1.64895,1.64745,1.64885,1099000000.0
2009-03-13 12:50:00,1.649,1.64985,1.64835,1.64855,933200000.0
2009-03-13 12:55:00,1.6486,1.65045,1.6469,1.64825,1107400000.0
2009-03-13 13:00:00,1.65045,1.65325,1.64845,1.65085,1133400000.0
2009-03-13 13:05:00,1.65085,1.6528,1.65055,1.65195,822400000.0
2009-03-13 13:10:00,1.652,1.65305,1.6514,1.6516,800600000.0
2009-03-13 13:15:00,1.65165,1.65285,1.6513,1.65245,826800000.0
2009-03-13 13:20:00,1.65235,1.6532,1.6508,1.65125,711000000.0
2009-03-13 13:25:00,1.65125,1.65155,1.65045,1.65125,774800000.0
2009-03-13 13:30:00,1.6512,1.65195,1.6507,1.65085,873000000.0
2009-03-13 13:35:00,1.6507,1.6527,1.65055,1.6521,750600000.0
2009-03-13 13:40:00,1.6521,1.65395,1.65205,1.65365,1418600000.0
2009-03-13 13:45:00,1.65365,1.65365,1.6505,1.65095,1139800000.0
2009-03-13 13:50:00,1.6511,1.6519,1.6502,1.65145,1025600000.0
2009-03-13 13:55:00,1.65175,1.65195,1.65045,1.6509,1094400000.0
2009-03-13 14:00:00,1.6508,1.6508,1.64865,1.64975,1217300000.0
2009-03-13 14:05:00,1.64975,1.65095,1.64975,1.65005,1038800000.0
2009-03-13 14:10:00,1.6501,1.6516,1.64975,1.65115,947200000.0
2009-03-13 14:15:00,1.65115,1.6525,1.6511,1.6522,736000000.0
2009-03-13 14:20:00,1.65225,1.65275,1.64725,1.6477,1349800000.0
2009-03-13 14:25:00,1.6478,1.64795,1.6454,1.6465,1831400000.0
2009-03-13 14:30:00,1.64665,1.6484,1.645,1.6476,1607200000.0
2009-03-13 14:35:00,1.6476,1.6476,1.6425,1.64335,1359000000.0
2009-03-13 14:40:00,1.64325,1.64325,1.6388,1.63945,1922200000.0
2009-03-13 14:45:00,1.6394,1.6432,1.6391,1.64205,1814400000.0
2009-03-13 14:50:00,1.64215,1.6438,1.6375,1.6403,1972700000.0
2009-03-13 14:55:00,1.63975,1.6425,1.63975,1.64055,1666000000.0
2009-03-13 15:00:00,1.64065,1.64115,1.63815,1.63835,1264600000.0
2009-03-13 15:05:00,1.63835,1.6404,1.6383,1.63895,1423800000.0
2009-03-13 15:10:00,1.639,1.6419,1.6385,1.6415,1188800000.0
2009-03-13 15:15:00,1.6415,1.643,1.64085,1.64255,1194000000.0
2009-03-13 15:20:00,1.64265,1.64265,1.6407,1.64185,803800000.0
2009-03-13 15:25:00,1.642,1.64295,1.6404,1.64065,1114400000.0
2009-03-13 15:30:00,1.6403,1.6406,1.6385,1.6404,1508800000.0
2009-03-13 15:35:00,1.64035,1.6408,1.63845,1.6393,1482200000.0
2009-03-13 15:40:00,1.6392,1.64125,1.63755,1.6402,2085500000.0
2009-03-13 15:45:00,1.64035,1.64065,1.6394,1.63985,1408800000.0
2009-03-13 15:50:00,1.63985,1.64035,1.6395,1.6398,1400200000.0
2009-03-13 15:55:00,1.63995,1.64135,1.63905,1.6399,1189000000.0
2009-03-13 16:00:00,1.64,1.6401,1.637,1.6376,1630600000.0
2009-03-13 16:05:00,1.6375,1.63855,1.6349,1.6354,1563800000.0
2009-03-13 16:10:00,1.6353,1.6363,1.6324,1.6331,1728800000.0
2009-03-13 16:15:00,1.63285,1.635,1.63225,1.63455,1706600000.0
2009-03-13 16:20:00,1.6345,1.6371,1.6338,1.6357,1716600000.0
2009-03-13 16:25:00,1.63565,1.63645,1.63425,1.63465,1518800000.0
2009-03-13 16:30:00,1.6348,1.63665,1.6348,1.636,1720600000.0
2009-03-13 16:35:00,1.63595,1.63775,1.63475,1.63635,1551600000.0
2009-03-13 16:40:00,1.63645,1.63675,1.63415,1.6352,1458800000.0
2009-03-13 16:45:00,1.63505,1.63615,1.63385,1.636,1474400000.0
2009-03-13 16:50:00,1.63575,1.6368,1.63475,1.63665,1045400000.0
2009-03-13 16:55:00,1.63645,1.6385,1.63555,1.6385,1545200000.0
2009-03-13 17:00:00,1.63845,1.63945,1.6365,1.63895,1541000000.0
2009-03-13 17:05:00,1.63895,1.6403,1.63825,1.6389,1570200000.0
2009-03-13 17:10:00,1.639,1.64085,1.6382,1.6391,1536400000.0
2009-03-13 17:15:00,1.639,1.63995,1.6384,1.63955,889200000.0
2009-03-13 17:20:00,1.63965,1.64065,1.63645,1.63895,1229400000.0
2009-03-13 17:25:00,1.6388,1.6388,1.63705,1.6381,1269600000.0
2009-03-13 17:30:00,1.6382,1.6393,1.63725,1.63795,1517000000.0
2009-03-13 17:35:00,1.638,1.6398,1.638,1.63965,1877000000.0
2009-03-13 17:40:00,1.6396,1.64025,1.63885,1.6402,1306200000.0
2009-03-13 17:45:00,1.6402,1.6418,1.6401,1.64145,1392200000.0
2009-03-13 17:50:00,1.6414,1.64235,1.64005,1.6421,1585600000.0
2009-03-13 17:55:00,1.64195,1.64405,1.6409,1.6436,1555800000.0
2009-03-13 18:00:00,1.64335,1.6436,1.6405,1.64065,1679200000.0
2009-03-13 18:05:00,1.6407,1.64225,1.63915,1.6393,1307200000.0
2009-03-13 18:10:00,1.6394,1.6405,1.6382,1.6392,1277000000.0
2009-03-13 18:15:00,1.63905,1.64085,1.63885,1.6405,1156000000.0
2009-03-13 18:20:00,1.64045,1.64095,1.6394,1.64045,1287600000.0
2009-03-13 18:25:00,1.6406,1.6412,1.6401,1.6402,1463600000.0
2009-03-13 18:30:00,1.6403,1.6416,1.64005,1.64135,846000000.0
2009-03-13 18:35:00,1.64125,1.64125,1.6399,1.64,711400000.0
2009-03-13 18:40:00,1.64,1.64075,1.6391,1.6391,838800000.0
2009-03-13 18:45:00,1.6391,1.6412,1.6385,1.6407,1189200000.0
2009-03-13 18:50:00,1.64075,1.64245,1.63975,1.64245,1298000000.0
2009-03-13 18:55:00,1.64245,1.64435,1.6416,1.64415,1168200000.0
2009-03-13 19:00:00,1.6442,1.64455,1.64285,1.6434,926300000.0
2009-03-13 19:05:00,1.6436,1.64365,1.6421,1.6432,862000000.0
2009-03-13 19:10:00,1.6433,1.6443,1.642,1.64315,1037100000.0
2009-03-13 19:15:00,1.6433,1.6437,1.64265,1.6435,955200000.0
2009-03-13 19:20:00,1.64355,1.6449,1.64285,1.64315,1031400000.0
2009-03-13 19:25:00,1.64325,1.6435,1.6419,1.64245,880200000.0
2009-03-13 19:30:00,1.64245,1.6433,1.6423,1.6425,901400000.0
2009-03-13 19:35:00,1.64255,1.64315,1.64225,1.64255,838600000.0
2009-03-13 19:40:00,1.64265,1.6428,1.6413,1.6413,1004600000.0
2009-03-13 19:45:00,1.64115,1.64295,1.6409,1.64235,1104200000.0
2009-03-13 19:50:00,1.6424,1.6436,1.64195,1.64295,877600000.0
2009-03-13 19:55:00,1.64305,1.64345,1.64215,1.64295,906400000.0
2009-03-13 20:00:00,1.64285,1.64325,1.64235,1.6429,959200000.0
2009-03-13 20:05:00,1.64305,1.6432,1.6422,1.6429,691000000.0
2009-03-13 20:10:00,1.6429,1.64295,1.64135,1.6419,739200000.0
2009-03-13 20:15:00,1.6419,1.6437,1.6418,1.6437,971200000.0
2009-03-13 20:20:00,1.6432,1.64375,1.6428,1.6437,663000000.0
2009-03-13 20:25:00,1.6438,1.6458,1.64365,1.6457,656000000.0
2009-03-13 20:30:00,1.6457,1.64605,1.6446,1.64505,1268400000.0
2009-03-13 20:35:00,1.6451,1.6462,1.64485,1.64535,1008400000.0
2009-03-13 20:40:00,1.6455,1.6468,1.64535,1.64595,765800000.0
2009-03-13 20:45:00,1.64595,1.6463,1.6443,1.64485,900400000.0
2009-03-13 20:50:00,1.6449,1.6449,1.6434,1.6441,812000000.0
2009-03-13 20:55:00,1.64405,1.6443,1.64315,1.64405,1097000000.0
2009-03-13 21:00:00,1.64405,1.6453,1.64305,1.64495,595800000.0
2009-03-13 21:05:00,1.64495,1.6464,1.64455,1.64625,361600000.0
2009-03-13 21:10:00,1.64625,1.6463,1.6446,1.64615,476800000.0
2009-03-13 21:15:00,1.64635,1.64705,1.6456,1.6457,761800000.0
2009-03-13 21:20:00,1.6459,1.6462,1.6449,1.64515,332200000.0
2009-03-13 21:25:00,1.64515,1.6455,1.6442,1.64505,503600000.0
2009-03-13 21:30:00,1.6451,1.6455,1.64405,1.64445,612000000.0
2009-03-13 21:35:00,1.64455,1.64475,1.6436,1.6445,536800000.0
2009-03-13 21:40:00,1.6446,1.64505,1.6441,1.64435,598800000.0
2009-03-13 21:45:00,1.64435,1.645,1.6438,1.64425,817400000.0
2009-03-13 21:50:00,1.6441,1.64445,1.6435,1.644,486600000.0
2009-03-13 21:55:00,1.644,1.6441,1.643,1.6431,698000000.0
2009-03-13 22:00:00,1.6431,1.6431,1.642,1.64245,255200000.0
2009-03-13 22:05:00,1.64255,1.64515,1.64235,1.6448,542400000.0
2009-03-13 22:10:00,1.6448,1.6448,1.64405,1.6444,323000000.0
2009-03-13 22:15:00,1.64425,1.64545,1.6439,1.64535,324400000.0
2009-03-13 22:20:00,1.6453,1.64535,1.6445,1.6452,143200000.0
2009-03-13 22:25:00,1.6454,1.6457,1.6448,1.6448,297800000.0
2009-03-13 22:30:00,1.6448,1.64515,1.6439,1.64405,335600000.0
2009-03-13 22:35:00,1.64405,1.6441,1.6425,1.6425,135800000.0
2009-03-13 22:40:00,1.6427,1.6429,1.6414,1.64205,250000000.0
2009-03-13 22:45:00,1.642,1.64365,1.642,1.6436,164000000.0
2009-03-13 22:50:00,1.6432,1.6441,1.64285,1.6435,154800000.0
2009-03-13 22:55:00,1.6436,1.64375,1.64175,1.64315,136800000.0
2009-03-15 23:00:00,1.6383,1.639,1.63765,1.63815,51800000.0
2009-03-15 23:05:00,1.638,1.63915,1.63725,1.6382,23800000.0
2009-03-15 23:10:00,1.6375,1.63865,1.6373,1.6384,48600000.0
2009-03-15 23:15:00,1.63795,1.63975,1.6374,1.63885,152800000.0
2009-03-15 23:20:00,1.63805,1.63945,1.63805,1.63945,33200000.0
2009-03-15 23:25:00,1.63955,1.63995,1.63845,1.63995,25400000.0
2009-03-15 23:30:00,1.63995,1.64035,1.6397,1.6399,62800000.0
2009-03-15 23:35:00,1.6398,1.6401,1.6394,1.6399,37000000.0
2009-03-15 23:40:00,1.6395,1.64025,1.6394,1.64015,28600000.0
2009-03-15 23:45:00,1.6401,1.64035,1.6388,1.6395,65400000.0
2009-03-15 23:50:00,1.6395,1.63975,1.6391,1.63945,24400000.0
2009-03-15 23:55:00,1.63855,1.6411,1.63855,1.64105,72200000.0
2009-03-16 00:00:00,1.6412,1.64315,1.64035,1.64285,186200000.0
2009-03-16 00:05:00,1.6428,1.6439,1.64125,1.64315,342600000.0
2009-03-16 00:10:00,1.6435,1.64525,1.6435,1.64495,236000000.0
2009-03-16 00:15:00,1.645,1.64545,1.64295,1.6435,780600000.0
2009-03-16 00:20:00,1.64315,1.64565,1.64165,1.6443,373800000.0
2009-03-16 00:25:00,1.645,1.6454,1.6435,1.6439,284800000.0
2009-03-16 00:30:00,1.64395,1.6448,1.6433,1.6433,320000000.0
2009-03-16 00:35:00,1.64345,1.64405,1.6406,1.6406,370800000.0
2009-03-16 00:40:00,1.64045,1.6421,1.639,1.64085,480400000.0
2009-03-16 00:45:00,1.6409,1.6422,1.6409,1.6414,343600000.0
2009-03-16 00:50:00,1.64125,1.6414,1.64065,1.6407,174400000.0
2009-03-16 00:55:00,1.64075,1.6423,1.6407,1.6418,289000000.0
2009-03-16 01:00:00,1.6419,1.6426,1.6416,1.64215,201900000.0
2009-03-16 01:05:00,1.6422,1.643,1.64115,1.64135,502800000.0
2009-03-16 01:10:00,1.6415,1.642,1.6408,1.642,249400000.0
2009-03-16 01:15:00,1.6419,1.6433,1.6411,1.6433,458800000.0
2009-03-16 01:20:00,1.64355,1.64445,1.6427,1.6429,974400000.0
2009-03-16 01:25:00,1.64295,1.6434,1.6415,1.6429,365200000.0
2009-03-16 01:30:00,1.6428,1.64305,1.64215,1.64235,446800000.0
2009-03-16 01:35:00,1.64245,1.64375,1.6424,1.6436,376800000.0
2009-03-16 01:40:00,1.64345,1.6436,1.6424,1.6427,254800000.0
2009-03-16 01:45:00,1.64265,1.6444,1.64255,1.64375,135400000.0
2009-03-16 01:50:00,1.64375,1.6441,1.6425,1.64375,551400000.0
2009-03-16 01:55:00,1.64375,1.64515,1.64355,1.64385,479400000.0
2009-03-16 02:00:00,1.64405,1.64475,1.64325,1.6434,567200000.0
2009-03-16 02:05:00,1.64345,1.64375,1.64305,1.6435,271000000.0
2009-03-16 02:10:00,1.64365,1.64395,1.6434,1.64365,209800000.0
2009-03-16 02:15:00,1.64365,1.6444,1.64345,1.64385,194200000.0
2009-03-16 02:20:00,1.6438,1.64385,1.642,1.6426,450000000.0
2009-03-16 02:25:00,1.6424,1.643,1.6419,1.64205,353800000.0
2009-03-16 02:30:00,1.64195,1.64235,1.64145,1.642,239200000.0
2009-03-16 02:35:00,1.64205,1.6425,1.64195,1.642,139200000.0
2009-03-16 02:40:00,1.64195,1.64245,1.6416,1.64205,304600000.0
2009-03-16 02:45:00,1.6421,1.6423,1.64095,1.6413,266600000.0
2009-03-16 02:50:00,1.6414,1.64195,1.64065,1.64065,198200000.0
2009-03-16 02:55:00,1.6404,1.6414,1.6404,1.64135,198400000.0
2009-03-16 03:00:00,1.6414,1.64295,1.6413,1.64235,190000000.0
2009-03-16 03:05:00,1.6423,1.6431,1.64225,1.64295,445000000.0
2009-03-16 03:10:00,1.64285,1.6444,1.64285,1.64325,498000000.0
2009-03-16 03:15:00,1.6433,1.6435,1.64265,1.6428,262400000.0
2009-03-16 03:20:00,1.64285,1.6454,1.6427,1.6437,450000000.0
2009-03-16 03:25:00,1.64385,1.6445,1.6433,1.64355,494400000.0
2009-03-16 03:30:00,1.64365,1.64495,1.6427,1.6446,576800000.0
2009-03-16 03:35:00,1.6446,1.6453,1.64345,1.64435,487800000.0
2009-03-16 03:40:00,1.64465,1.6453,1.64365,1.64365,314400000.0
2009-03-16 03:45:00,1.64375,1.64445,1.64375,1.64425,121800000.0
2009-03-16 03:50:00,1.6443,1.64595,1.6441,1.6448,584600000.0
2009-03-16 03:55:00,1.6448,1.64635,1.64465,1.64465,632800000.0
2009-03-16 04:00:00,1.64465,1.6451,1.64465,1.64465,167000000.0
2009-03-16 04:05:00,1.6447,1.6448,1.64335,1.6437,216000000.0
2009-03-16 04:10:00,1.6437,1.64465,1.64365,1.64455,182000000.0
2009-03-16 04:15:00,1.6445,1.6446,1.64415,1.64415,143200000.0
2009-03-16 04:20:00,1.64415,1.6444,1.64405,1.6441,125800000.0
2009-03-16 04:25:00,1.6441,1.6443,1.64345,1.6442,150800000.0
2009-03-16 04:30:00,1.6442,1.64425,1.6435,1.6435,417800000.0
2009-03-16 04:35:00,1.6435,1.644,1.6432,1.64385,225600000.0
2009-03-16 04:40:00,1.64375,1.6443,1.64345,1.64365,165800000.0
2009-03-16 04:45:00,1.6437,1.64395,1.64345,1.64345,159800000.0
2009-03-16 04:50:00,1.6433,1.6433,1.64225,1.6428,282200000.0
2009-03-16 04:55:00,1.6428,1.6439,1.6424,1.6433,269200000.0
2009-03-16 05:00:00,1.64315,1.6433,1.64185,1.642,222000000.0
2009-03-16 05:05:00,1.64205,1.64275,1.64205,1.64225,167000000.0
2009-03-16 05:10:00,1.6422,1.64365,1.64215,1.64315,400800000.0
2009-03-16 05:15:00,1.6432,1.64385,1.64275,1.6429,300600000.0
2009-03-16 05:20:00,1.6429,1.6429,1.64235,1.6424,104800000.0
2009-03-16 05:25:00,1.6423,1.6425,1.6414,1.6421,308400000.0
2009-03-16 05:30:00,1.6421,1.6421,1.6411,1.6417,368800000.0
2009-03-16 05:35:00,1.64185,1.64215,1.64145,1.64175,614400000.0
2009-03-16 05:40:00,1.64155,1.6425,1.6413,1.6424,394600000.0
2009-03-16 05:45:00,1.64235,1.64285,1.64235,1.6425,48600000.0
2009-03-16 05:50:00,1.64245,1.64405,1.64245,1.64275,132800000.0
2009-03-16 05:55:00,1.64285,1.64285,1.6422,1.6422,75400000.0
2009-03-16 06:00:00,1.64225,1.64245,1.64205,1.6421,272000000.0
2009-03-16 06:05:00,1.6423,1.643,1.64225,1.64245,567600000.0
2009-03-16 06:10:00,1.64245,1.6428,1.6418,1.6427,461000000.0
2009-03-16 06:15:00,1.64265,1.64305,1.6417,1.6419,270400000.0
2009-03-16 06:20:00,1.6419,1.6423,1.64125,1.6414,73600000.0
2009-03-16 06:25:00,1.6413,1.643,1.6413,1.6423,320600000.0
2009-03-16 06:30:00,1.64225,1.6441,1.64225,1.6441,182400000.0
2009-03-16 06:35:00,1.64395,1.64515,1.64385,1.64505,414800000.0
2009-03-16 06:40:00,1.64525,1.6453,1.64455,1.6448,472400000.0
2009-03-16 06:45:00,1.6448,1.6448,1.64435,1.64475,469400000.0
2009-03-16 06:50:00,1.64475,1.64485,1.6445,1.6446,179800000.0
2009-03-16 06:55:00,1.64465,1.64465,1.6438,1.64405,160600000.0
2009-03-16 07:00:00,1.64405,1.64405,1.64335,1.6438,514000000.0
2009-03-16 07:05:00,1.64385,1.64405,1.64325,1.64355,487600000.0
2009-03-16 07:10:00,1.6436,1.64425,1.6435,1.6442,269400000.0
2009-03-16 07:15:00,1.6442,1.64455,1.6436,1.6436,337800000.0
2009-03-16 07:20:00,1.64365,1.644,1.64365,1.64385,127400000.0
2009-03-16 07:25:00,1.6438,1.6438,1.6425,1.6427,98400000.0
2009-03-16 07:30:00,1.64275,1.64275,1.6418,1.6418,205400000.0
2009-03-16 07:35:00,1.64205,1.64225,1.6413,1.64175,428600000.0
2009-03-16 07:40:00,1.6418,1.6419,1.64175,1.64175,492600000.0
2009-03-16 07:45:00,1.64175,1.6422,1.6415,1.6422,286200000.0
2009-03-16 07:50:00,1.64225,1.6431,1.6422,1.64305,201600000.0
2009-03-16 07:55:00,1.6431,1.64345,1.64235,1.64245,337000000.0
2009-03-16 08:00:00,1.64285,1.64525,1.64265,1.6448,603000000.0
2009-03-16 08:05:00,1.64475,1.6454,1.64455,1.64475,241600000.0
2009-03-16 08:10:00,1.6448,1.6461,1.64475,1.64545,321400000.0
2009-03-16 08:15:00,1.6456,1.6461,1.6452,1.6459,295200000.0
2009-03-16 08:20:00,1.64595,1.64595,1.64485,1.64535,245400000.0
2009-03-16 08:25:00,1.64545,1.6457,1.6454,1.64565,151600000.0
2009-03-16 08:30:00,1.64565,1.64565,1.6442,1.64505,163000000.0
2009-03-16 08:35:00,1.64505,1.6467,1.64505,1.64645,443400000.0
2009-03-16 08:40:00,1.64655,1.648,1.64605,1.6467,610600000.0
2009-03-16 08:45:00,1.64665,1.64755,1.64655,1.64665,186600000.0
2009-03-16 08:50:00,1.64665,1.64705,1.6462,1.647,103000000.0
2009-03-16 08:55:00,1.647,1.6471,1.64645,1.64645,229400000.0
2009-03-16 09:00:00,1.64645,1.64735,1.646,1.6464,467200000.0
2009-03-16 09:05:00,1.64665,1.6469,1.6457,1.6466,518400000.0
2009-03-16 09:10:00,1.64655,1.647,1.6456,1.6468,732600000.0
2009-03-16 09:15:00,1.6468,1.64685,1.6449,1.645,976800000.0
2009-03-16 09:20:00,1.64505,1.64605,1.6449,1.64595,1072800000.0
2009-03-16 09:25:00,1.646,1.64625,1.64485,1.6456,1008000000.0
2009-03-16 09:30:00,1.6455,1.646,1.64405,1.6452,477400000.0
2009-03-16 09:35:00,1.64515,1.6469,1.64435,1.6453,616600000.0
2009-03-16 09:40:00,1.6455,1.6462,1.64375,1.64415,1272600000.0
2009-03-16 09:45:00,1.64415,1.6451,1.64295,1.6444,1493800000.0
2009-03-16 09:50:00,1.6445,1.6454,1.64405,1.64465,662800000.0
2009-03-16 09:55:00,1.64465,1.64465,1.6425,1.6428,508600000.0
2009-03-16 10:00:00,1.6429,1.6443,1.64275,1.6441,747400000.0
2009-03-16 10:05:00,1.64415,1.64525,1.64255,1.6433,1286600000.0
2009-03-16 10:10:00,1.64345,1.6441,1.64225,1.64385,890400000.0
2009-03-16 10:15:00,1.6439,1.6439,1.64035,1.6418,1568400000.0
2009-03-16 10:20:00,1.6418,1.644,1.64165,1.6436,1324000000.0
2009-03-16 10:25:00,1.6436,1.64425,1.6432,1.6433,1498200000.0
2009-03-16 10:30:00,1.6433,1.6452,1.64185,1.6449,1624400000.0
2009-03-16 10:35:00,1.6449,1.6454,1.6432,1.64445,1210200000.0
2009-03-16 10:40:00,1.6445,1.6452,1.64265,1.6449,849600000.0
2009-03-16 10:45:00,1.6449,1.645,1.64375,1.6448,952800000.0
2009-03-16 10:50:00,1.64475,1.64505,1.6436,1.6445,897000000.0
2009-03-16 10:55:00,1.6445,1.6463,1.6445,1.6452,1318200000.0
2009-03-16 11:00:00,1.64515,1.6462,1.64435,1.64535,1023000000.0
2009-03-16 11:05:00,1.64535,1.64545,1.6438,1.64455,970000000.0
2009-03-16 11:10:00,1.6446,1.6473,1.6446,1.6465,1033800000.0
2009-03-16 11:15:00,1.64665,1.6467,1.6433,1.64445,611000000.0
2009-03-16 11:20:00,1.64445,1.6445,1.6435,1.6436,704200000.0
2009-03-16 11:25:00,1.6437,1.6457,1.6437,1.64535,756000000.0
2009-03-16 11:30:00,1.6454,1.646,1.6442,1.64525,862000000.0
2009-03-16 11:35:00,1.64525,1.6463,1.6451,1.6462,707800000.0
2009-03-16 11:40:00,1.64615,1.6475,1.6454,1.6468,1154800000.0
2009-03-16 11:45:00,1.6468,1.6476,1.64625,1.6471,1167800000.0
2009-03-16 11:50:00,1.6473,1.6489,1.64675,1.64765,1097600000.0
2009-03-16 11:55:00,1.6476,1.64795,1.6467,1.64775,753600000.0
2009-03-16 12:00:00,1.6478,1.6512,1.64755,1.6494,1324400000.0
2009-03-16 12:05:00,1.6493,1.65145,1.64925,1.65015,1253300000.0
2009-03-16 12:10:00,1.65015,1.65015,1.6469,1.64855,1777400000.0
2009-03-16 12:15:00,1.6485,1.64905,1.6462,1.6475,1438100000.0
2009-03-16 12:20:00,1.6475,1.64855,1.647,1.64815,1140000000.0
2009-03-16 12:25:00,1.6482,1.64845,1.64695,1.64845,1157000000.0
2009-03-16 12:30:00,1.64845,1.64935,1.64745,1.64825,1731600000.0
2009-03-16 12:35:00,1.64825,1.64915,1.64745,1.64895,1691000000.0
2009-03-16 12:40:00,1.6491,1.6503,1.6484,1.6492,1337600000.0
2009-03-16 12:45:00,1.64935,1.65115,1.6491,1.651,1163000000.0
2009-03-16 12:50:00,1.651,1.6525,1.6506,1.6509,1401400000.0
2009-03-16 12:55:00,1.65115,1.6536,1.6508,1.65355,1159400000.0
2009-03-16 13:00:00,1.65355,1.65365,1.65135,1.65225,931400000.0
2009-03-16 13:05:00,1.6523,1.6531,1.6507,1.65105,1430400000.0
2009-03-16 13:10:00,1.65105,1.65105,1.6491,1.65075,1338000000.0
2009-03-16 13:15:00,1.6508,1.6513,1.64885,1.6498,1007100000.0
2009-03-16 13:20:00,1.65,1.65025,1.64885,1.649,1146800000.0
2009-03-16 13:25:00,1.64895,1.65095,1.64875,1.65015,974600000.0
2009-03-16 13:30:00,1.65015,1.6508,1.6493,1.6493,1237000000.0
2009-03-16 13:35:00,1.6492,1.6493,1.64805,1.6489,1362600000.0
2009-03-16 13:40:00,1.64885,1.6513,1.6488,1.6509,1282400000.0
2009-03-16 13:45:00,1.6508,1.6512,1.6503,1.6506,982600000.0
2009-03-16 13:50:00,1.6506,1.6506,1.6491,1.64985,1043400000.0
2009-03-16 13:55:00,1.64985,1.6505,1.64915,1.6492,997600000.0
2009-03-16 14:00:00,1.6492,1.64985,1.64915,1.6494,942200000.0
2009-03-16 14:05:00,1.64945,1.6502,1.6483,1.6494,1283200000.0
2009-03-16 14:10:00,1.6494,1.651,1.6489,1.6506,1382200000.0
2009-03-16 14:15:00,1.65055,1.65275,1.65055,1.6513,1472400000.0
2009-03-16 14:20:00,1.65125,1.65245,1.65075,1.6515,1565800000.0
2009-03-16 14:25:00,1.65145,1.6518,1.64965,1.6497,1498600000.0
2009-03-16 14:30:00,1.64985,1.65175,1.64935,1.651,1864200000.0
2009-03-16 14:35:00,1.65095,1.65375,1.65095,1.6536,1406800000.0
2009-03-16 14:40:00,1.6535,1.655,1.65305,1.65485,1352000000.0
2009-03-16 14:45:00,1.65475,1.6561,1.65085,1.65115,1581800000.0
2009-03-16 14:50:00,1.6511,1.65205,1.65095,1.65195,1305600000.0
2009-03-16 14:55:00,1.65185,1.6528,1.65155,1.65175,1513600000.0
2009-03-16 15:00:00,1.65175,1.6548,1.65165,1.6535,1654000000.0
2009-03-16 15:05:00,1.65355,1.654,1.6511,1.65135,1513600000.0
2009-03-16 15:10:00,1.6512,1.65305,1.65085,1.65305,1178400000.0
2009-03-16 15:15:00,1.6528,1.6536,1.6523,1.65345,1531600000.0
2009-03-16 15:20:00,1.6536,1.65385,1.6515,1.65175,2091800000.0
2009-03-16 15:25:00,1.65165,1.65215,1.6511,1.65145,1678200000.0
2009-03-16 15:30:00,1.65145,1.6537,1.6508,1.65355,1921700000.0
2009-03-16 15:35:00,1.6535,1.65435,1.6525,1.6533,1554600000.0
2009-03-16 15:40:00,1.6532,1.6544,1.65205,1.6539,2003000000.0
2009-03-16 15:45:00,1.65395,1.6547,1.6532,1.65385,1592200000.0
2009-03-16 15:50:00,1.6538,1.656,1.65335,1.65535,1632700000.0
2009-03-16 15:55:00,1.65535,1.6558,1.65405,1.6544,1468200000.0
2009-03-16 16:00:00,1.65425,1.65515,1.65295,1.65485,1519400000.0
2009-03-16 16:05:00,1.6549,1.6549,1.6531,1.65395,1745200000.0
2009-03-16 16:10:00,1.6539,1.654,1.65155,1.65235,1830200000.0
2009-03-16 16:15:00,1.6523,1.65365,1.65215,1.6531,1564800000.0
2009-03-16 16:20:00,1.65315,1.6541,1.653,1.6538,1296600000.0
2009-03-16 16:25:00,1.65365,1.6538,1.652,1.6525,1435000000.0
2009-03-16 16:30:00,1.6526,1.65395,1.65085,1.65305,1724400000.0
2009-03-16 16:35:00,1.65305,1.6532,1.6522,1.6523,1519600000.0
2009-03-16 16:40:00,1.6523,1.65295,1.65145,1.65205,1584600000.0
2009-03-16 16:45:00,1.652,1.65215,1.6505,1.65165,1119400000.0
2009-03-16 16:50:00,1.65155,1.6522,1.651,1.651,1069600000.0
2009-03-16 16:55:00,1.651,1.65225,1.6507,1.65205,1672200000.0
2009-03-16 17:00:00,1.65205,1.6524,1.65085,1.6516,1488600000.0
2009-03-16 17:05:00,1.6516,1.6535,1.6511,1.65275,1258800000.0
2009-03-16 17:10:00,1.65275,1.6541,1.65275,1.6541,1378400000.0
2009-03-16 17:15:00,1.654,1.65425,1.65245,1.65285,1236800000.0
2009-03-16 17:20:00,1.65275,1.65335,1.65105,1.65135,1295400000.0
2009-03-16 17:25:00,1.65135,1.65245,1.65115,1.65145,1843800000.0
2009-03-16 17:30:00,1.65145,1.6526,1.6509,1.65125,1521600000.0
2009-03-16 17:35:00,1.65125,1.6533,1.65095,1.65305,1512000000.0
2009-03-16 17:40:00,1.65305,1.65325,1.6509,1.65235,1337600000.0
2009-03-16 17:45:00,1.6524,1.6531,1.65005,1.65045,1588800000.0
2009-03-16 17:50:00,1.65045,1.65105,1.6497,1.651,1764200000.0
2009-03-16 17:55:00,1.6511,1.65395,1.65075,1.6533,1370600000.0
2009-03-16 18:00:00,1.6533,1.65445,1.65235,1.65325,1738800000.0
2009-03-16 18:05:00,1.65325,1.65345,1.65125,1.65295,1499200000.0
2009-03-16 18:10:00,1.65305,1.6554,1.65295,1.65505,1466200000.0
2009-03-16 18:15:00,1.65505,1.65545,1.65285,1.6541,1316400000.0
2009-03-16 18:20:00,1.65405,1.65475,1.65235,1.6526,1224400000.0
2009-03-16 18:25:00,1.65265,1.65295,1.6512,1.65145,1302200000.0
2009-03-16 18:30:00,1.6515,1.6529,1.6508,1.6529,1228600000.0
2009-03-16 18:35:00,1.6529,1.6531,1.6502,1.65125,1414000000.0
2009-03-16 18:40:00,1.6513,1.65185,1.6503,1.6507,1009200000.0
2009-03-16 18:45:00,1.6508,1.65185,1.6507,1.6508,1131200000.0
2009-03-16 18:50:00,1.6509,1.651,1.6493,1.64975,1057200000.0
2009-03-16 18:55:00,1.64975,1.6505,1.64735,1.64915,1288800000.0
2009-03-16 19:00:00,1.6493,1.65025,1.64795,1.64975,1392600000.0
2009-03-16 19:05:00,1.6497,1.6501,1.64845,1.6487,949200000.0
2009-03-16 19:10:00,1.6491,1.64925,1.6481,1.6482,924600000.0
2009-03-16 19:15:00,1.6482,1.6486,1.64705,1.6481,988700000.0
2009-03-16 19:20:00,1.64815,1.6486,1.6474,1.64755,730600000.0
2009-03-16 19:25:00,1.6476,1.64885,1.64745,1.6483,895700000.0
2009-03-16 19:30:00,1.6484,1.64855,1.6471,1.6472,892000000.0
2009-03-16 19:35:00,1.64735,1.64785,1.64695,1.64755,774200000.0
2009-03-16 19:40:00,1.6474,1.64795,1.64715,1.64775,723400000.0
2009-03-16 19:45:00,1.64785,1.64825,1.64645,1.6476,1123000000.0
2009-03-16 19:50:00,1.6476,1.6489,1.647,1.64835,955200000.0
2009-03-16 19:55:00,1.64855,1.6488,1.6478,1.6482,835800000.0
2009-03-16 20:00:00,1.64825,1.64825,1.6462,1.64665,941800000.0
2009-03-16 20:05:00,1.64655,1.64745,1.646,1.647,1207000000.0
2009-03-16 20:10:00,1.6469,1.64825,1.6469,1.64795,755600000.0
2009-03-16 20:15:00,1.64785,1.6489,1.64785,1.6484,633800000.0
2009-03-16 20:20:00,1.64845,1.6487,1.64715,1.6479,962400000.0
2009-03-16 20:25:00,1.6479,1.6488,1.6477,1.6477,678800000.0
2009-03-16 20:30:00,1.6477,1.64855,1.64675,1.64815,1328600000.0
2009-03-16 20:35:00,1.6483,1.64875,1.64775,1.64835,689600000.0
2009-03-16 20:40:00,1.6485,1.6485,1.64715,1.64715,830000000.0
2009-03-16 20:45:00,1.64705,1.64865,1.64705,1.6482,1083800000.0
2009-03-16 20:50:00,1.6482,1.649,1.6471,1.6472,530600000.0
2009-03-16 20:55:00,1.6472,1.64775,1.6463,1.64685,1083600000.0
2009-03-16 21:00:00,1.64685,1.64775,1.64675,1.6472,568800000.0
2009-03-16 21:05:00,1.6474,1.6481,1.64705,1.6479,948200000.0
2009-03-16 21:10:00,1.64785,1.6481,1.6474,1.6478,805200000.0
2009-03-16 21:15:00,1.6477,1.64865,1.6466,1.6475,937800000.0
2009-03-16 21:20:00,1.6475,1.64795,1.647,1.6474,785200000.0
2009-03-16 21:25:00,1.64735,1.6485,1.64735,1.6477,801800000.0
2009-03-16 21:30:00,1.64825,1.64935,1.64775,1.649,997800000.0
2009-03-16 21:35:00,1.64915,1.64955,1.64805,1.6491,903400000.0
2009-03-16 21:40:00,1.64895,1.65125,1.64865,1.65065,1177200000.0
2009-03-16 21:45:00,1.6506,1.65105,1.649,1.65,930600000.0
2009-03-16 21:50:00,1.65,1.65065,1.64865,1.65025,659000000.0
2009-03-16 21:55:00,1.6503,1.65055,1.6487,1.6495,774200000.0
2009-03-16 22:00:00,1.64965,1.6504,1.64785,1.64875,850600000.0
2009-03-16 22:05:00,1.64875,1.65045,1.64855,1.65,458600000.0
2009-03-16 22:10:00,1.65,1.65015,1.64895,1.6493,539400000.0
2009-03-16 22:15:00,1.64925,1.6499,1.64905,1.64955,471800000.0
2009-03-16 22:20:00,1.6496,1.65,1.6485,1.64955,351000000.0
2009-03-16 22:25:00,1.6498,1.65065,1.6494,1.6499,317000000.0
2009-03-16 22:30:00,1.6499,1.6505,1.64955,1.6502,284200000.0
2009-03-16 22:35:00,1.6502,1.65035,1.64955,1.64955,251000000.0
2009-03-16 22:40:00,1.64955,1.65055,1.6492,1.64995,392600000.0
2009-03-16 22:45:00,1.65,1.6514,1.6496,1.6504,578100000.0
2009-03-16 22:50:00,1.6504,1.6513,1.6498,1.6501,401800000.0
2009-03-16 22:55:00,1.65005,1.65025,1.64885,1.64905,361600000.0
2009-03-16 23:00:00,1.64865,1.64995,1.6486,1.6499,161000000.0
2009-03-16 23:05:00,1.6501,1.65035,1.64845,1.6494,179800000.0
2009-03-16 23:10:00,1.64955,1.64965,1.6482,1.6485,55600000.0
2009-03-16 23:15:00,1.6485,1.64855,1.64745,1.64835,78600000.0
2009-03-16 23:20:00,1.6483,1.6487,1.64765,1.6487,92200000.0
2009-03-16 23:25:00,1.64875,1.64955,1.64875,1.6495,103400000.0
2009-03-16 23:30:00,1.6498,1.6499,1.6493,1.64975,57200000.0
2009-03-16 23:35:00,1.6498,1.6512,1.64945,1.6509,160800000.0
2009-03-16 23:40:00,1.65085,1.6515,1.6503,1.65045,242800000.0
2009-03-16 23:45:00,1.6505,1.6505,1.64765,1.6483,164000000.0
2009-03-16 23:50:00,1.64825,1.64885,1.64685,1.64775,309200000.0
2009-03-16 23:55:00,1.64835,1.6492,1.64815,1.64865,177800000.0
2009-03-17 00:00:00,1.6487,1.6487,1.64765,1.64835,170000000.0
2009-03-17 00:05:00,1.64845,1.64975,1.64845,1.64935,359600000.0
2009-03-17 00:10:00,1.6492,1.65,1.64719,1.64726,104000000.0
2009-03-17 00:15:00,1.65,1.65025,1.65,1.65015,60800000.0
2009-03-17 00:20:00,1.65015,1.65015,1.64905,1.64965,190800000.0
2009-03-17 00:25:00,1.64965,1.64995,1.6493,1.64967,134000000.0
2009-03-17 00:30:00,1.6499,1.6499,1.648,1.64825,380400000.0
2009-03-17 00:35:00,1.64815,1.64865,1.6477,1.6481,297600000.0
2009-03-17 00:40:00,1.64805,1.6488,1.6479,1.64875,171200000.0
2009-03-17 00:45:00,1.6489,1.64945,1.6488,1.6489,130400000.0
2009-03-17 00:50:00,1.64905,1.64905,1.64785,1.6483,314000000.0
2009-03-17 00:55:00,1.64815,1.64925,1.64815,1.64925,115200000.0
2009-03-17 01:00:00,1.6493,1.6494,1.6473,1.6486,312600000.0
2009-03-17 01:05:00,1.64865,1.64885,1.64815,1.64825,131600000.0
2009-03-17 01:10:00,1.64825,1.64825,1.64765,1.64785,168800000.0
2009-03-17 01:15:00,1.6479,1.64895,1.64785,1.64835,301600000.0
2009-03-17 01:20:00,1.6484,1.64915,1.6484,1.6488,317600000.0
2009-03-17 01:25:00,1.64885,1.65015,1.64855,1.6499,204400000.0
2009-03-17 01:30:00,1.64995,1.65,1.64905,1.6493,203600000.0
2009-03-17 01:35:00,1.6493,1.6493,1.6483,1.6489,169000000.0
2009-03-17 01:40:00,1.64895,1.64905,1.64845,1.64845,90000000.0
2009-03-17 01:45:00,1.6485,1.64865,1.6483,1.64865,125400000.0
2009-03-17 01:50:00,1.6487,1.64935,1.64845,1.64895,306200000.0
2009-03-17 01:55:00,1.64895,1.6493,1.6486,1.64865,159400000.0
2009-03-17 02:00:00,1.64865,1.64865,1.6485,1.6486,362400000.0
2009-03-17 02:05:00,1.6486,1.64865,1.6472,1.6486,292200000.0
2009-03-17 02:10:00,1.6486,1.6486,1.6475,1.6486,239000000.0
2009-03-17 02:15:00,1.6486,1.64935,1.6485,1.6486,598200000.0
2009-03-17 02:20:00,1.6486,1.6486,1.6486,1.6486,230400000.0
2009-03-17 02:25:00,1.6486,1.6487,1.6475,1.6486,675900000.0
2009-03-17 02:30:00,1.6486,1.6491,1.6477,1.64905,884100000.0
2009-03-17 02:35:00,1.64905,1.6505,1.64905,1.65,831600000.0
2009-03-17 02:40:00,1.6499,1.65055,1.6495,1.65,1307200000.0
2009-03-17 02:45:00,1.64995,1.6503,1.6494,1.64985,810000000.0
2009-03-17 02:50:00,1.6499,1.65,1.64795,1.64825,788000000.0
2009-03-17 02:55:00,1.6486,1.64935,1.6485,1.64915,566800000.0
2009-03-17 03:00:00,1.64915,1.64965,1.649,1.64955,523200000.0
2009-03-17 03:05:00,1.64965,1.6503,1.64925,1.6497,685200000.0
2009-03-17 03:10:00,1.6495,1.64995,1.64875,1.6488,459800000.0
2009-03-17 03:15:00,1.6488,1.6492,1.6481,1.6487,574200000.0
2009-03-17 03:20:00,1.649,1.65135,1.6486,1.65115,1516700000.0
2009-03-17 03:25:00,1.65105,1.6511,1.6498,1.65025,691400000.0
2009-03-17 03:30:00,1.65025,1.65075,1.6494,1.6499,658400000.0
2009-03-17 03:35:00,1.64995,1.65075,1.64995,1.65015,340400000.0
2009-03-17 03:40:00,1.65015,1.6508,1.64955,1.6502,531200000.0
2009-03-17 03:45:00,1.6501,1.6509,1.64985,1.65005,443600000.0
2009-03-17 03:50:00,1.65,1.65005,1.64845,1.64885,762000000.0
2009-03-17 03:55:00,1.64885,1.64935,1.64875,1.6492,319400000.0
2009-03-17 04:00:00,1.6491,1.6498,1.6489,1.64935,465600000.0
2009-03-17 04:05:00,1.6493,1.64955,1.64925,1.64945,334400000.0
2009-03-17 04:10:00,1.64945,1.6503,1.6493,1.6502,437800000.0
2009-03-17 04:15:00,1.65025,1.6508,1.64985,1.6504,344000000.0
2009-03-17 04:20:00,1.6505,1.6505,1.64975,1.64975,333600000.0
2009-03-17 04:25:00,1.64965,1.6497,1.649,1.6491,452000000.0
2009-03-17 04:30:00,1.6491,1.6491,1.64805,1.6491,194900000.0
2009-03-17 04:35:00,1.6491,1.64929,1.6485,1.6485,95600000.0
2009-03-17 04:40:00,1.64845,1.6491,1.64825,1.6491,261400000.0
2009-03-17 04:45:00,1.6491,1.65055,1.64905,1.6499,680800000.0
2009-03-17 04:50:00,1.6499,1.65005,1.6496,1.6496,161600000.0
2009-03-17 04:55:00,1.6496,1.65025,1.6496,1.65005,324600000.0
2009-03-17 05:00:00,1.65,1.6503,1.64935,1.6495,541200000.0
2009-03-17 05:05:00,1.6495,1.64975,1.64935,1.6496,209000000.0
2009-03-17 05:10:00,1.64955,1.6498,1.64905,1.6492,423200000.0
2009-03-17 05:15:00,1.6493,1.6499,1.64905,1.64965,249000000.0
2009-03-17 05:20:00,1.6496,1.64995,1.64845,1.64925,412400000.0
2009-03-17 05:25:00,1.6493,1.65005,1.6491,1.64945,294600000.0
2009-03-17 05:30:00,1.64945,1.65,1.64945,1.6499,236000000.0
2009-03-17 05:35:00,1.64985,1.65151,1.6495,1.6496,189000000.0
2009-03-17 05:40:00,1.64955,1.64955,1.6491,1.64925,511000000.0
2009-03-17 05:45:00,1.6492,1.64985,1.6492,1.64965,288600000.0
2009-03-17 05:50:00,1.6496,1.65095,1.6495,1.64995,591600000.0
2009-03-17 05:55:00,1.64995,1.65095,1.64995,1.6508,333200000.0
2009-03-17 06:00:00,1.65075,1.65195,1.6505,1.6508,173200000.0
2009-03-17 06:05:00,1.6508,1.65115,1.65075,1.65115,114600000.0
2009-03-17 06:10:00,1.6512,1.6519,1.651,1.6518,317600000.0
2009-03-17 06:15:00,1.65175,1.65215,1.6514,1.65185,505200000.0
2009-03-17 06:20:00,1.6518,1.65215,1.6512,1.6515,424400000.0
2009-03-17 06:25:00,1.65155,1.6518,1.6508,1.6513,482800000.0
2009-03-17 06:30:00,1.6514,1.6522,1.65135,1.65165,502800000.0
2009-03-17 06:35:00,1.6517,1.6527,1.6517,1.65245,454800000.0
2009-03-17 06:40:00,1.65245,1.65245,1.6519,1.6521,239600000.0
2009-03-17 06:45:00,1.652,1.6528,1.65125,1.6519,396800000.0
2009-03-17 06:50:00,1.652,1.6525,1.6519,1.652,332400000.0
2009-03-17 06:55:00,1.6519,1.65235,1.6515,1.6517,279200000.0
2009-03-17 07:00:00,1.65175,1.65215,1.64994,1.652,149200000.0
2009-03-17 07:05:00,1.652,1.652,1.65115,1.6515,371000000.0
2009-03-17 07:10:00,1.6514,1.6525,1.6514,1.65235,310000000.0
2009-03-17 07:15:00,1.6525,1.65325,1.6512,1.6516,826000000.0
2009-03-17 07:20:00,1.6516,1.65265,1.6514,1.65205,712600000.0
2009-03-17 07:25:00,1.652,1.65305,1.65195,1.6527,531400000.0
2009-03-17 07:30:00,1.6527,1.6533,1.65235,1.6526,618000000.0
2009-03-17 07:35:00,1.65265,1.6528,1.649,1.6502,1311700000.0
2009-03-17 07:40:00,1.65025,1.65135,1.64925,1.65085,516400000.0
2009-03-17 07:45:00,1.65075,1.65075,1.6489,1.65,651000000.0
2009-03-17 07:50:00,1.65015,1.65075,1.6496,1.6502,826200000.0
2009-03-17 07:55:00,1.6503,1.6503,1.64875,1.6495,663000000.0
2009-03-17 08:00:00,1.6495,1.65145,1.6494,1.6499,857000000.0
2009-03-17 08:05:00,1.64995,1.65005,1.64685,1.64805,1165500000.0
2009-03-17 08:10:00,1.6481,1.6507,1.6481,1.6505,1161000000.0
2009-03-17 08:15:00,1.65055,1.6522,1.65035,1.6513,1026000000.0
2009-03-17 08:20:00,1.65135,1.65285,1.6511,1.6519,645400000.0
2009-03-17 08:25:00,1.65185,1.65185,1.65005,1.65065,1006000000.0
2009-03-17 08:30:00,1.6503,1.6504,1.64955,1.64955,492400000.0
2009-03-17 08:35:00,1.64945,1.6501,1.64765,1.64905,471600000.0
2009-03-17 08:40:00,1.64915,1.6499,1.64905,1.6496,293600000.0
2009-03-17 08:45:00,1.6496,1.65,1.64785,1.64795,178800000.0
2009-03-17 08:50:00,1.648,1.64945,1.64595,1.64905,753000000.0
2009-03-17 08:55:00,1.6491,1.65145,1.6486,1.6509,725400000.0
2009-03-17 09:00:00,1.651,1.6512,1.649,1.6494,463000000.0
2009-03-17 09:05:00,1.6494,1.6511,1.64895,1.6508,844000000.0
2009-03-17 09:10:00,1.6508,1.65125,1.6493,1.6501,790800000.0
2009-03-17 09:15:00,1.65005,1.6508,1.6498,1.65025,893000000.0
2009-03-17 09:20:00,1.65015,1.6516,1.6498,1.6516,300000000.0
2009-03-17 09:25:00,1.6515,1.652,1.6494,1.6504,587400000.0
2009-03-17 09:30:00,1.65045,1.6529,1.65025,1.65185,514400000.0
2009-03-17 09:35:00,1.6518,1.65235,1.65165,1.65195,300000000.0
2009-03-17 09:40:00,1.6519,1.65255,1.6513,1.6515,987800000.0
2009-03-17 09:45:00,1.65145,1.65275,1.6506,1.651,997000000.0
2009-03-17 09:50:00,1.651,1.6521,1.6508,1.65145,780400000.0
2009-03-17 09:55:00,1.6517,1.6527,1.6504,1.6523,1400600000.0
2009-03-17 10:00:00,1.6522,1.65415,1.65155,1.65345,1289400000.0
2009-03-17 10:05:00,1.6536,1.65455,1.6528,1.6535,1121600000.0
2009-03-17 10:10:00,1.6534,1.6534,1.6524,1.65315,928800000.0
2009-03-17 10:15:00,1.6531,1.6548,1.65285,1.654,1381800000.0
2009-03-17 10:20:00,1.65405,1.6547,1.6528,1.6537,678500000.0
2009-03-17 10:25:00,1.6537,1.6545,1.65225,1.65285,638900000.0
2009-03-17 10:30:00,1.65285,1.65295,1.6506,1.65225,904000000.0
2009-03-17 10:35:00,1.65225,1.6525,1.65135,1.6519,741600000.0
2009-03-17 10:40:00,1.65205,1.6536,1.6517,1.6528,975200000.0
2009-03-17 10:45:00,1.65225,1.65345,1.65155,1.6527,671400000.0
2009-03-17 10:50:00,1.65275,1.65385,1.6527,1.65365,857000000.0
2009-03-17 10:55:00,1.6535,1.654,1.65065,1.65235,698600000.0
2009-03-17 11:00:00,1.65335,1.65395,1.65105,1.6516,1211000000.0
2009-03-17 11:05:00,1.65155,1.65195,1.6511,1.6518,645000000.0
2009-03-17 11:10:00,1.6518,1.65315,1.6518,1.65245,655800000.0
2009-03-17 11:15:00,1.65245,1.65315,1.65185,1.6531,435600000.0
2009-03-17 11:20:00,1.6531,1.6538,1.65105,1.65105,458600000.0
2009-03-17 11:25:00,1.6511,1.65275,1.651,1.6512,330200000.0
2009-03-17 11:30:00,1.6512,1.65385,1.65095,1.6526,631500000.0
2009-03-17 11:35:00,1.6527,1.65365,1.65215,1.65265,770000000.0
2009-03-17 11:40:00,1.65275,1.65365,1.6521,1.65305,516400000.0
2009-03-17 11:45:00,1.65305,1.65375,1.65275,1.65275,367800000.0
2009-03-17 11:50:00,1.65275,1.6531,1.6517,1.65275,694600000.0
2009-03-17 11:55:00,1.65275,1.654,1.65275,1.6535,739100000.0
2009-03-17 12:00:00,1.6535,1.65615,1.6535,1.654,1463600000.0
2009-03-17 12:05:00,1.654,1.6545,1.65165,1.65175,1133300000.0
2009-03-17 12:10:00,1.65175,1.6528,1.6512,1.6517,1219200000.0
2009-03-17 12:15:00,1.6518,1.6529,1.6503,1.6513,1210800000.0
2009-03-17 12:20:00,1.65145,1.652,1.6503,1.6519,1165200000.0
2009-03-17 12:25:00,1.65185,1.6522,1.65065,1.65115,1094000000.0
2009-03-17 12:30:00,1.65105,1.65115,1.6504,1.6508,701200000.0
2009-03-17 12:35:00,1.6508,1.6514,1.65065,1.6509,1086000000.0
2009-03-17 12:40:00,1.6509,1.6516,1.65045,1.65055,580800000.0
2009-03-17 12:45:00,1.6506,1.6522,1.6498,1.6501,1480400000.0
2009-03-17 12:50:00,1.6502,1.6512,1.6498,1.6511,603800000.0
2009-03-17 12:55:00,1.6511,1.65145,1.64995,1.651,524600000.0
2009-03-17 13:00:00,1.651,1.6515,1.6499,1.65025,669200000.0
2009-03-17 13:05:00,1.6502,1.651,1.6498,1.6499,734600000.0
2009-03-17 13:10:00,1.64995,1.6511,1.64965,1.65,842400000.0
2009-03-17 13:15:00,1.65,1.6512,1.64995,1.6509,720000000.0
2009-03-17 13:20:00,1.65095,1.65185,1.65075,1.6511,776200000.0
2009-03-17 13:25:00,1.65145,1.65185,1.65065,1.6507,453800000.0
2009-03-17 13:30:00,1.6506,1.65135,1.65015,1.6505,750600000.0
2009-03-17 13:35:00,1.6504,1.6511,1.6494,1.6508,1264600000.0
2009-03-17 13:40:00,1.65095,1.6535,1.65085,1.6516,1182100000.0
2009-03-17 13:45:00,1.6516,1.65325,1.65155,1.653,870400000.0
2009-03-17 13:50:00,1.653,1.6544,1.6523,1.6541,699800000.0
2009-03-17 13:55:00,1.6541,1.65455,1.65315,1.65445,627000000.0
2009-03-17 14:00:00,1.65445,1.6546,1.65225,1.65275,1124200000.0
2009-03-17 14:05:00,1.6528,1.6532,1.651,1.65165,1231400000.0
2009-03-17 14:10:00,1.6518,1.65335,1.6518,1.6532,1189200000.0
2009-03-17 14:15:00,1.65315,1.6532,1.65055,1.65105,1289800000.0
2009-03-17 14:20:00,1.65105,1.6526,1.65055,1.6524,1604000000.0
2009-03-17 14:25:00,1.65235,1.6525,1.65135,1.6515,1303000000.0
2009-03-17 14:30:00,1.6515,1.65255,1.6505,1.65115,1419200000.0
2009-03-17 14:35:00,1.65115,1.65115,1.6494,1.6501,1501400000.0
2009-03-17 14:40:00,1.6501,1.6509,1.64905,1.6498,1679600000.0
2009-03-17 14:45:00,1.64975,1.65085,1.6495,1.6505,1238200000.0
2009-03-17 14:50:00,1.6504,1.6514,1.6499,1.65025,1281000000.0
2009-03-17 14:55:00,1.65025,1.6506,1.64915,1.6505,1349600000.0
2009-03-17 15:00:00,1.65055,1.65135,1.6495,1.65015,1364800000.0
2009-03-17 15:05:00,1.6502,1.65105,1.6492,1.6503,1560800000.0
2009-03-17 15:10:00,1.65025,1.65135,1.649,1.64905,1517800000.0
2009-03-17 15:15:00,1.6492,1.6504,1.64905,1.64965,1410200000.0
2009-03-17 15:20:00,1.64965,1.65105,1.6491,1.65105,889400000.0
2009-03-17 15:25:00,1.6512,1.65195,1.6502,1.65085,1290400000.0
2009-03-17 15:30:00,1.65085,1.65145,1.65045,1.6509,1378300000.0
2009-03-17 15:35:00,1.6509,1.65185,1.65025,1.65155,1725400000.0
2009-03-17 15:40:00,1.65155,1.6526,1.65095,1.65225,1647100000.0
2009-03-17 15:45:00,1.65225,1.65225,1.6495,1.6497,1967400000.0
2009-03-17 15:50:00,1.6496,1.65,1.64775,1.64925,2044800000.0
2009-03-17 15:55:00,1.64925,1.6512,1.64905,1.65055,1759800000.0
2009-03-17 16:00:00,1.6505,1.6513,1.6484,1.64965,1815000000.0
2009-03-17 16:05:00,1.64965,1.65075,1.6483,1.6504,1416200000.0
2009-03-17 16:10:00,1.65035,1.65125,1.64955,1.64975,1449000000.0
2009-03-17 16:15:00,1.64975,1.65045,1.6492,1.64985,1585000000.0
2009-03-17 16:20:00,1.64985,1.6502,1.64875,1.649,1549400000.0
2009-03-17 16:25:00,1.649,1.6505,1.64835,1.6496,1712100000.0
2009-03-17 16:30:00,1.6495,1.65045,1.6491,1.64985,1625000000.0
2009-03-17 16:35:00,1.64985,1.6515,1.6497,1.6504,1429400000.0
2009-03-17 16:40:00,1.6504,1.65135,1.64985,1.65045,1485000000.0
2009-03-17 16:45:00,1.65055,1.65085,1.6496,1.6506,1719600000.0
2009-03-17 16:50:00,1.65055,1.6521,1.65025,1.6513,1238800000.0
2009-03-17 16:55:00,1.6513,1.6523,1.651,1.65175,1330200000.0
2009-03-17 17:00:00,1.6519,1.6528,1.6508,1.6523,1260700000.0
2009-03-17 17:05:00,1.6523,1.6529,1.6518,1.652,889600000.0
2009-03-17 17:10:00,1.65215,1.6523,1.6509,1.6512,891800000.0
2009-03-17 17:15:00,1.65115,1.6512,1.6501,1.65045,1083800000.0
2009-03-17 17:20:00,1.65045,1.65075,1.65005,1.65035,778000000.0
2009-03-17 17:25:00,1.65035,1.6513,1.65005,1.6506,1120000000.0
2009-03-17 17:30:00,1.6506,1.65065,1.64925,1.64935,1307200000.0
2009-03-17 17:35:00,1.64945,1.65035,1.64865,1.65025,1274000000.0
2009-03-17 17:40:00,1.65035,1.6512,1.6499,1.6507,1022100000.0
2009-03-17 17:45:00,1.65065,1.6509,1.64925,1.64955,1115200000.0
2009-03-17 17:50:00,1.64955,1.64985,1.6487,1.6491,1172000000.0
2009-03-17 17:55:00,1.64905,1.6501,1.64905,1.6495,1242400000.0
2009-03-17 18:00:00,1.6495,1.6504,1.64845,1.6501,1724000000.0
2009-03-17 18:05:00,1.6501,1.6502,1.6491,1.64935,1002000000.0
2009-03-17 18:10:00,1.64935,1.6501,1.6487,1.6494,1164200000.0
2009-03-17 18:15:00,1.6495,1.65045,1.64935,1.65005,1107200000.0
2009-03-17 18:20:00,1.65,1.65085,1.64935,1.64945,1320400000.0
2009-03-17 18:25:00,1.64945,1.6511,1.6491,1.65085,1336700000.0
2009-03-17 18:30:00,1.65085,1.6511,1.6501,1.6506,1461400000.0
2009-03-17 18:35:00,1.6506,1.65085,1.6489,1.6506,1623200000.0
2009-03-17 18:40:00,1.6506,1.65085,1.64905,1.6499,1436400000.0
2009-03-17 18:45:00,1.6499,1.65055,1.6491,1.6495,1432400000.0
2009-03-17 18:50:00,1.64965,1.65125,1.6495,1.6505,1555400000.0
2009-03-17 18:55:00,1.6505,1.65175,1.6502,1.6514,1170300000.0
2009-03-17 19:00:00,1.65125,1.6515,1.6499,1.6502,788000000.0
2009-03-17 19:05:00,1.65075,1.65095,1.64995,1.6502,686200000.0
2009-03-17 19:10:00,1.6501,1.65165,1.65,1.65165,674800000.0
2009-03-17 19:15:00,1.65165,1.65205,1.64875,1.6498,1061500000.0
2009-03-17 19:20:00,1.6498,1.65035,1.64925,1.64965,856800000.0
2009-03-17 19:25:00,1.6497,1.6502,1.6494,1.6497,805600000.0
2009-03-17 19:30:00,1.64975,1.65045,1.64825,1.6498,1459500000.0
2009-03-17 19:35:00,1.6498,1.6512,1.6496,1.65055,1039000000.0
2009-03-17 19:40:00,1.65055,1.65285,1.65035,1.6522,1137800000.0
2009-03-17 19:45:00,1.6522,1.6527,1.65075,1.65175,780600000.0
2009-03-17 19:50:00,1.6518,1.652,1.65105,1.6512,1101400000.0
2009-03-17 19:55:00,1.6515,1.6521,1.65085,1.6515,952000000.0
2009-03-17 20:00:00,1.6515,1.65275,1.6512,1.65255,1017700000.0
2009-03-17 20:05:00,1.65255,1.6529,1.6517,1.6517,813600000.0
2009-03-17 20:10:00,1.6519,1.6526,1.6507,1.65085,744200000.0
2009-03-17 20:15:00,1.6508,1.652,1.65075,1.65175,981600000.0
2009-03-17 20:20:00,1.6517,1.6528,1.65115,1.65265,777600000.0
2009-03-17 20:25:00,1.65275,1.65275,1.6504,1.6505,858600000.0
2009-03-17 20:30:00,1.6505,1.6515,1.6505,1.6509,953600000.0
2009-03-17 20:35:00,1.6509,1.65195,1.6509,1.6515,888000000.0
2009-03-17 20:40:00,1.6517,1.65195,1.6508,1.6513,774200000.0
2009-03-17 20:45:00,1.65135,1.6518,1.65095,1.6518,682400000.0
2009-03-17 20:50:00,1.6519,1.6519,1.65085,1.6518,958800000.0
2009-03-17 20:55:00,1.65175,1.65195,1.65115,1.6519,1076000000.0
2009-03-17 21:00:00,1.6519,1.6526,1.6515,1.65235,720200000.0
2009-03-17 21:05:00,1.6523,1.65275,1.6515,1.6522,1323600000.0
2009-03-17 21:10:00,1.65215,1.6529,1.6518,1.6525,871800000.0
2009-03-17 21:15:00,1.65255,1.65295,1.65205,1.65205,602900000.0
2009-03-17 21:20:00,1.6522,1.65225,1.65105,1.65105,519000000.0
2009-03-17 21:25:00,1.6511,1.6521,1.65095,1.65155,879200000.0
2009-03-17 21:30:00,1.6517,1.6521,1.6513,1.65185,819600000.0
2009-03-17 21:35:00,1.6518,1.65195,1.6507,1.65175,523000000.0
2009-03-17 21:40:00,1.6518,1.65205,1.651,1.65165,411600000.0
2009-03-17 21:45:00,1.6517,1.65175,1.6504,1.6506,373900000.0
2009-03-17 21:50:00,1.65055,1.65115,1.6502,1.6505,333200000.0
2009-03-17 21:55:00,1.6506,1.6511,1.6496,1.6508,566000000.0
2009-03-17 22:00:00,1.65085,1.652,1.65055,1.6515,678200000.0
2009-03-17 22:05:00,1.65165,1.6522,1.6513,1.65155,377000000.0
2009-03-17 22:10:00,1.65155,1.65155,1.6508,1.6509,199800000.0
2009-03-17 22:15:00,1.65085,1.65125,1.65055,1.65095,118600000.0
2009-03-17 22:20:00,1.65085,1.65105,1.6506,1.6507,272200000.0
2009-03-17 22:25:00,1.65065,1.6509,1.6505,1.6506,386000000.0
2009-03-17 22:30:00,1.6506,1.6511,1.6504,1.6511,180000000.0
2009-03-17 22:35:00,1.6509,1.65185,1.6509,1.65105,396200000.0
2009-03-17 22:40:00,1.6511,1.65195,1.65105,1.65175,184400000.0
2009-03-17 22:45:00,1.6517,1.65225,1.6516,1.65165,353600000.0
2009-03-17 22:50:00,1.6516,1.6526,1.6516,1.6524,328000000.0
2009-03-17 22:55:00,1.6524,1.65315,1.65225,1.6529,273200000.0
2009-03-17 23:00:00,1.65265,1.6528,1.65195,1.65205,149400000.0
2009-03-17 23:05:00,1.65205,1.6527,1.65155,1.65155,131800000.0
2009-03-17 23:10:00,1.6517,1.6521,1.65115,1.6517,66800000.0
2009-03-17 23:15:00,1.65165,1.6521,1.6503,1.6521,114800000.0
2009-03-17 23:20:00,1.6521,1.6524,1.65172,1.6521,81000000.0
2009-03-17 23:25:00,1.6521,1.6525,1.6516,1.6524,127400000.0
2009-03-17 23:30:00,1.6524,1.6524,1.65205,1.65215,91200000.0
2009-03-17 23:35:00,1.6522,1.6527,1.6518,1.6518,145800000.0
2009-03-17 23:40:00,1.65175,1.6528,1.65115,1.6512,106400000.0
2009-03-17 23:45:00,1.65105,1.65105,1.6501,1.65025,64800000.0
2009-03-17 23:50:00,1.65025,1.6525,1.6502,1.65135,165200000.0
2009-03-17 23:55:00,1.6513,1.65245,1.6505,1.652,322400000.0
2009-03-18 00:00:00,1.65215,1.6523,1.65085,1.6512,228400000.0
2009-03-18 00:05:00,1.65115,1.65297,1.65115,1.6514,129600000.0
2009-03-18 00:10:00,1.65145,1.65292,1.65135,1.6517,194400000.0
2009-03-18 00:15:00,1.65165,1.65245,1.6515,1.6522,262800000.0
2009-03-18 00:20:00,1.65235,1.6526,1.6519,1.6523,154800000.0
2009-03-18 00:25:00,1.65235,1.65255,1.6523,1.65245,106400000.0
2009-03-18 00:30:00,1.6525,1.65265,1.6523,1.65265,222000000.0
2009-03-18 00:35:00,1.65265,1.65435,1.6523,1.6532,557800000.0
2009-03-18 00:40:00,1.65315,1.65385,1.65295,1.65335,393600000.0
2009-03-18 00:45:00,1.6533,1.6536,1.653,1.6536,335400000.0
2009-03-18 00:50:00,1.6535,1.65405,1.65345,1.65355,858200000.0
2009-03-18 00:55:00,1.65355,1.65405,1.65335,1.6538,330400000.0
2009-03-18 01:00:00,1.65375,1.6546,1.6534,1.65345,353400000.0
2009-03-18 01:05:00,1.65345,1.65345,1.6529,1.65295,383600000.0
2009-03-18 01:10:00,1.65305,1.65335,1.6529,1.65335,202000000.0
2009-03-18 01:15:00,1.6533,1.6535,1.65285,1.6535,312000000.0
2009-03-18 01:20:00,1.6535,1.6539,1.65325,1.6535,226400000.0
2009-03-18 01:25:00,1.65345,1.6536,1.65315,1.65335,230400000.0
2009-03-18 01:30:00,1.6533,1.6533,1.65215,1.65235,548800000.0
2009-03-18 01:35:00,1.6524,1.65395,1.6523,1.6539,502800000.0
2009-03-18 01:40:00,1.6539,1.65435,1.6531,1.6537,350600000.0
2009-03-18 01:45:00,1.65385,1.6541,1.6535,1.65355,222200000.0
2009-03-18 01:50:00,1.65365,1.65395,1.6509,1.65137,299200000.0
2009-03-18 01:55:00,1.6538,1.6541,1.6534,1.65365,386600000.0
2009-03-18 02:00:00,1.6538,1.6542,1.65355,1.654,180000000.0
2009-03-18 02:05:00,1.65405,1.65405,1.65245,1.6537,525200000.0
2009-03-18 02:10:00,1.6537,1.6538,1.65285,1.6535,423600000.0
2009-03-18 02:15:00,1.65355,1.65395,1.65325,1.65365,172400000.0
2009-03-18 02:20:00,1.65355,1.6538,1.6528,1.65299,211200000.0
2009-03-18 02:25:00,1.6536,1.654,1.6525,1.65365,454400000.0
2009-03-18 02:30:00,1.65325,1.6537,1.6526,1.6532,248400000.0
2009-03-18 02:35:00,1.65305,1.6533,1.6524,1.653,372400000.0
2009-03-18 02:40:00,1.65295,1.65327,1.65285,1.653,97200000.0
2009-03-18 02:45:00,1.653,1.653,1.6511,1.65185,525400000.0
2009-03-18 02:50:00,1.6519,1.65245,1.65115,1.65185,626100000.0
2009-03-18 02:55:00,1.6519,1.65245,1.65165,1.65195,474000000.0
2009-03-18 03:00:00,1.65185,1.65355,1.6518,1.65325,617000000.0
2009-03-18 03:05:00,1.65325,1.65325,1.6512,1.6524,698600000.0
2009-03-18 03:10:00,1.65225,1.65355,1.6511,1.65265,633900000.0
2009-03-18 03:15:00,1.6527,1.65345,1.6516,1.65315,814600000.0
2009-03-18 03:20:00,1.65315,1.6538,1.6529,1.6535,405400000.0
2009-03-18 03:25:00,1.6535,1.6546,1.65295,1.65345,557200000.0
2009-03-18 03:30:00,1.6534,1.65435,1.65255,1.6536,638800000.0
2009-03-18 03:35:00,1.65395,1.65445,1.6534,1.65365,638000000.0
2009-03-18 03:40:00,1.65355,1.65375,1.653,1.65335,301000000.0
2009-03-18 03:45:00,1.65335,1.65375,1.65285,1.6529,340600000.0
2009-03-18 03:50:00,1.65295,1.6534,1.65285,1.65315,170600000.0
2009-03-18 03:55:00,1.65305,1.6536,1.6521,1.6529,358200000.0
2009-03-18 04:00:00,1.6529,1.6532,1.6523,1.65295,437800000.0
2009-03-18 04:05:00,1.6533,1.65405,1.6529,1.65325,558400000.0
2009-03-18 04:10:00,1.65325,1.65325,1.6526,1.6527,413800000.0
2009-03-18 04:15:00,1.65275,1.65325,1.6525,1.65305,330800000.0
2009-03-18 04:20:00,1.6531,1.65345,1.65255,1.65345,305000000.0
2009-03-18 04:25:00,1.6534,1.65355,1.6531,1.65355,160000000.0
2009-03-18 04:30:00,1.6538,1.6547,1.65375,1.6543,284000000.0
2009-03-18 04:35:00,1.6544,1.6544,1.6527,1.65325,311000000.0
2009-03-18 04:40:00,1.65325,1.654,1.65315,1.6536,175200000.0
2009-03-18 04:45:00,1.65365,1.65485,1.65355,1.6542,622000000.0
2009-03-18 04:50:00,1.6541,1.6546,1.65375,1.65425,448400000.0
2009-03-18 04:55:00,1.65425,1.65435,1.6534,1.6535,301400000.0
2009-03-18 05:00:00,1.65355,1.654,1.65325,1.6539,381400000.0
2009-03-18 05:05:00,1.65395,1.65395,1.6532,1.6533,150000000.0
2009-03-18 05:10:00,1.6534,1.6541,1.6534,1.6539,235600000.0
2009-03-18 05:15:00,1.65385,1.6539,1.65345,1.6538,122800000.0
2009-03-18 05:20:00,1.6539,1.654,1.6534,1.65395,166400000.0
2009-03-18 05:25:00,1.654,1.6548,1.6538,1.65455,384800000.0
2009-03-18 05:30:00,1.6544,1.65465,1.6541,1.65435,277600000.0
2009-03-18 05:35:00,1.6544,1.65465,1.6543,1.65455,172400000.0
2009-03-18 05:40:00,1.65465,1.6559,1.6545,1.6551,669000000.0
2009-03-18 05:45:00,1.6552,1.6553,1.65435,1.6547,408000000.0
2009-03-18 05:50:00,1.6549,1.65525,1.6548,1.6548,128800000.0
2009-03-18 05:55:00,1.6549,1.6555,1.65415,1.65465,546800000.0
2009-03-18 06:00:00,1.65545,1.65545,1.6532,1.65335,245000000.0
2009-03-18 06:05:00,1.65335,1.6537,1.65305,1.65335,252800000.0
2009-03-18 06:10:00,1.6533,1.65355,1.6529,1.6534,368600000.0
2009-03-18 06:15:00,1.6534,1.6542,1.65325,1.65355,413600000.0
2009-03-18 06:20:00,1.6535,1.6535,1.6531,1.65315,184200000.0
2009-03-18 06:25:00,1.6531,1.65335,1.6527,1.6529,235800000.0
2009-03-18 06:30:00,1.65295,1.65335,1.65285,1.65295,411800000.0
2009-03-18 06:35:00,1.65295,1.65295,1.65195,1.6523,544800000.0
2009-03-18 06:40:00,1.65235,1.6535,1.6522,1.653,419000000.0
2009-03-18 06:45:00,1.653,1.65355,1.6528,1.65285,443600000.0
2009-03-18 06:50:00,1.6529,1.65445,1.65285,1.65305,546000000.0
2009-03-18 06:55:00,1.6531,1.6533,1.65275,1.65295,273600000.0
2009-03-18 07:00:00,1.6529,1.6542,1.65245,1.65285,132000000.0
2009-03-18 07:05:00,1.65285,1.65345,1.65275,1.65275,141600000.0
2009-03-18 07:10:00,1.65285,1.653,1.65275,1.65285,93600000.0
2009-03-18 07:15:00,1.6529,1.6546,1.6529,1.6532,82000000.0
2009-03-18 07:20:00,1.6532,1.65355,1.6531,1.65345,168000000.0
2009-03-18 07:25:00,1.6534,1.65365,1.6533,1.65355,154000000.0
2009-03-18 07:30:00,1.65355,1.65445,1.6535,1.65425,204800000.0
2009-03-18 07:35:00,1.6542,1.65485,1.65415,1.65415,299200000.0
2009-03-18 07:40:00,1.6542,1.6544,1.6539,1.6542,329000000.0
2009-03-18 07:45:00,1.6542,1.65435,1.65415,1.6543,164400000.0
2009-03-18 07:50:00,1.65435,1.6547,1.6541,1.65415,174800000.0
2009-03-18 07:55:00,1.6541,1.6549,1.6541,1.6541,220400000.0
2009-03-18 08:00:00,1.6541,1.65435,1.6538,1.6538,208800000.0
2009-03-18 08:05:00,1.65385,1.65545,1.65385,1.65515,330800000.0
2009-03-18 08:10:00,1.65505,1.65585,1.655,1.65575,601000000.0
2009-03-18 08:15:00,1.6557,1.6558,1.6544,1.65445,345600000.0
2009-03-18 08:20:00,1.6545,1.65455,1.6543,1.6545,100400000.0
2009-03-18 08:25:00,1.6546,1.6555,1.65405,1.6553,263400000.0
2009-03-18 08:30:00,1.65515,1.6552,1.6542,1.6546,270800000.0
2009-03-18 08:35:00,1.65455,1.656,1.6544,1.6554,724200000.0
2009-03-18 08:40:00,1.65535,1.65535,1.65325,1.65345,790600000.0
2009-03-18 08:45:00,1.6534,1.6544,1.65315,1.6543,463200000.0
2009-03-18 08:50:00,1.654,1.6541,1.6524,1.653,805800000.0
2009-03-18 08:55:00,1.653,1.65385,1.65205,1.653,1105400000.0
2009-03-18 09:00:00,1.65295,1.6541,1.6529,1.6529,852200000.0
2009-03-18 09:05:00,1.653,1.6531,1.6521,1.6531,553600000.0
2009-03-18 09:10:00,1.6531,1.6531,1.65055,1.6507,1169000000.0
2009-03-18 09:15:00,1.6508,1.65195,1.6505,1.65175,937800000.0
2009-03-18 09:20:00,1.6519,1.65285,1.6513,1.65285,552000000.0
2009-03-18 09:25:00,1.6529,1.65335,1.6521,1.65215,1063600000.0
2009-03-18 09:30:00,1.65215,1.65335,1.65175,1.65305,1038600000.0
2009-03-18 09:35:00,1.653,1.65355,1.6521,1.65355,927600000.0
2009-03-18 09:40:00,1.65355,1.6543,1.653,1.6539,908000000.0
2009-03-18 09:45:00,1.6538,1.65395,1.65125,1.652,1330000000.0
2009-03-18 09:50:00,1.65185,1.65345,1.651,1.6513,1413000000.0
2009-03-18 09:55:00,1.65135,1.65235,1.64985,1.65075,1330200000.0
2009-03-18 10:00:00,1.6507,1.652,1.65045,1.65125,793800000.0
2009-03-18 10:05:00,1.65135,1.6517,1.6507,1.6507,692000000.0
2009-03-18 10:10:00,1.6508,1.65225,1.6504,1.65155,1060800000.0
2009-03-18 10:15:00,1.65155,1.65155,1.65,1.6501,871200000.0
2009-03-18 10:20:00,1.65,1.65105,1.6498,1.6506,1066600000.0
2009-03-18 10:25:00,1.6503,1.65105,1.64985,1.6505,1449000000.0
2009-03-18 10:30:00,1.6505,1.651,1.6495,1.6502,1129200000.0
2009-03-18 10:35:00,1.65025,1.6512,1.6499,1.65095,461400000.0
2009-03-18 10:40:00,1.6511,1.6513,1.64985,1.65075,1068800000.0
2009-03-18 10:45:00,1.6507,1.65225,1.65035,1.65225,1458400000.0
2009-03-18 10:50:00,1.65185,1.6533,1.65155,1.65245,1465400000.0
2009-03-18 10:55:00,1.6526,1.65295,1.652,1.6528,959800000.0
2009-03-18 11:00:00,1.65285,1.65285,1.65085,1.6521,1101600000.0
2009-03-18 11:05:00,1.65215,1.6538,1.65205,1.6528,1491600000.0
2009-03-18 11:10:00,1.65295,1.6533,1.65095,1.6515,1591400000.0
2009-03-18 11:15:00,1.6516,1.6527,1.65155,1.652,875600000.0
2009-03-18 11:20:00,1.652,1.65265,1.6516,1.65225,1019600000.0
2009-03-18 11:25:00,1.65225,1.6525,1.65115,1.65235,955200000.0
2009-03-18 11:30:00,1.6524,1.6529,1.6499,1.6528,1226600000.0
2009-03-18 11:35:00,1.65275,1.6535,1.65225,1.65275,1114700000.0
2009-03-18 11:40:00,1.6529,1.6531,1.652,1.65245,777600000.0
2009-03-18 11:45:00,1.6524,1.6534,1.65185,1.65265,913200000.0
2009-03-18 11:50:00,1.6527,1.6533,1.651,1.6531,1564200000.0
2009-03-18 11:55:00,1.6531,1.6537,1.6509,1.6514,1709400000.0
2009-03-18 12:00:00,1.6518,1.65305,1.65135,1.6516,1064800000.0
2009-03-18 12:05:00,1.6515,1.6523,1.65025,1.65025,1073200000.0
2009-03-18 12:10:00,1.6504,1.6525,1.6499,1.65235,1554800000.0
2009-03-18 12:15:00,1.6524,1.65425,1.65135,1.6536,1169600000.0
2009-03-18 12:20:00,1.65375,1.6549,1.6528,1.65475,688600000.0
2009-03-18 12:25:00,1.6548,1.6552,1.6535,1.65475,711500000.0
2009-03-18 12:30:00,1.6548,1.6558,1.65445,1.6551,1772200000.0
2009-03-18 12:35:00,1.6551,1.6552,1.6537,1.65405,1261400000.0
2009-03-18 12:40:00,1.6541,1.656,1.654,1.6551,1078800000.0
2009-03-18 12:45:00,1.65515,1.65635,1.65485,1.65625,835600000.0
2009-03-18 12:50:00,1.6562,1.65625,1.65455,1.65605,1060600000.0
2009-03-18 12:55:00,1.6561,1.6565,1.65525,1.6558,1155400000.0
2009-03-18 13:00:00,1.6558,1.65745,1.65545,1.6566,979600000.0
2009-03-18 13:05:00,1.6566,1.6577,1.65565,1.65695,1325600000.0
2009-03-18 13:10:00,1.657,1.6578,1.65675,1.65705,1154400000.0
2009-03-18 13:15:00,1.65705,1.6583,1.65705,1.65815,415200000.0
2009-03-18 13:20:00,1.65815,1.65925,1.6579,1.6584,294400000.0
2009-03-18 13:25:00,1.6584,1.6589,1.6578,1.6588,309800000.0
2009-03-18 13:30:00,1.6588,1.65935,1.65685,1.65795,882700000.0
2009-03-18 13:35:00,1.65795,1.658,1.65685,1.65695,473600000.0
2009-03-18 13:40:00,1.657,1.65725,1.65635,1.65645,545200000.0
2009-03-18 13:45:00,1.65655,1.6582,1.6565,1.6581,665000000.0
2009-03-18 13:50:00,1.65805,1.65875,1.6578,1.65795,972200000.0
2009-03-18 13:55:00,1.658,1.65825,1.65725,1.65735,1044400000.0
2009-03-18 14:00:00,1.6571,1.65785,1.65695,1.65775,869800000.0
2009-03-18 14:05:00,1.65775,1.65835,1.65725,1.6582,993000000.0
2009-03-18 14:10:00,1.6581,1.65935,1.658,1.6585,979200000.0
2009-03-18 14:15:00,1.65825,1.65935,1.6576,1.65905,1235200000.0
2009-03-18 14:20:00,1.65905,1.6593,1.658,1.65885,1838000000.0
2009-03-18 14:25:00,1.65875,1.662,1.65875,1.6593,1751600000.0
2009-03-18 14:30:00,1.65945,1.66385,1.65945,1.66295,1761700000.0
2009-03-18 14:35:00,1.66295,1.6642,1.6596,1.6602,2030100000.0
2009-03-18 14:40:00,1.6602,1.6615,1.65885,1.6612,2285500000.0
2009-03-18 14:45:00,1.6614,1.6619,1.65655,1.65845,2347200000.0
2009-03-18 14:50:00,1.6584,1.65975,1.65695,1.6587,1839900000.0
2009-03-18 14:55:00,1.6587,1.659,1.65705,1.6576,2008000000.0
2009-03-18 15:00:00,1.6576,1.65795,1.65565,1.65635,1771000000.0
2009-03-18 15:05:00,1.6564,1.65775,1.65445,1.6565,1809800000.0
2009-03-18 15:10:00,1.65655,1.6574,1.6554,1.65645,1442600000.0
2009-03-18 15:15:00,1.65675,1.65785,1.6548,1.6574,1870200000.0
2009-03-18 15:20:00,1.6574,1.6582,1.6569,1.65755,1266800000.0
2009-03-18 15:25:00,1.65745,1.659,1.65745,1.65765,1556100000.0
2009-03-18 15:30:00,1.65775,1.6609,1.65765,1.66025,1751600000.0
2009-03-18 15:35:00,1.66025,1.6612,1.6589,1.6593,1555800000.0
2009-03-18 15:40:00,1.6593,1.65975,1.65845,1.65925,1697200000.0
2009-03-18 15:45:00,1.65925,1.6603,1.6584,1.65895,1740700000.0
2009-03-18 15:50:00,1.6588,1.6614,1.6584,1.66055,1960100000.0
2009-03-18 15:55:00,1.6605,1.663,1.6605,1.6612,1619200000.0
2009-03-18 16:00:00,1.66125,1.6642,1.66105,1.6637,1380900000.0
2009-03-18 16:05:00,1.6639,1.664,1.6622,1.66335,1239300000.0
2009-03-18 16:10:00,1.66325,1.66415,1.66285,1.6633,1710600000.0
2009-03-18 16:15:00,1.6633,1.66465,1.66265,1.66355,1961800000.0
2009-03-18 16:20:00,1.6635,1.6636,1.66225,1.6626,1093800000.0
2009-03-18 16:25:00,1.6626,1.6631,1.66015,1.66055,1484600000.0
2009-03-18 16:30:00,1.66055,1.66325,1.66055,1.66125,2014400000.0
2009-03-18 16:35:00,1.6613,1.66235,1.6604,1.66115,1743600000.0
2009-03-18 16:40:00,1.66115,1.66315,1.661,1.663,1257200000.0
2009-03-18 16:45:00,1.66295,1.66375,1.66205,1.66335,1141600000.0
2009-03-18 16:50:00,1.66335,1.66335,1.6624,1.6626,852800000.0
2009-03-18 16:55:00,1.6627,1.66385,1.6623,1.6638,987200000.0
2009-03-18 17:00:00,1.66355,1.6652,1.6626,1.6649,1073400000.0
2009-03-18 17:05:00,1.66485,1.66535,1.66435,1.6644,894600000.0
2009-03-18 17:10:00,1.6644,1.66475,1.6634,1.66405,1422800000.0
2009-03-18 17:15:00,1.66405,1.6646,1.66385,1.6642,1180800000.0
2009-03-18 17:20:00,1.66425,1.66565,1.66405,1.6642,1427200000.0
2009-03-18 17:25:00,1.66415,1.6645,1.66185,1.6627,1301900000.0
2009-03-18 17:30:00,1.6627,1.66435,1.6624,1.66395,1291800000.0
2009-03-18 17:35:00,1.6641,1.66645,1.6637,1.66405,1700800000.0
2009-03-18 17:40:00,1.66405,1.6659,1.66395,1.66575,1516800000.0
2009-03-18 17:45:00,1.6657,1.6686,1.6654,1.6675,1485000000.0
2009-03-18 17:50:00,1.66735,1.6692,1.66685,1.66845,1812800000.0
2009-03-18 17:55:00,1.66855,1.66925,1.66635,1.66675,1552800000.0
2009-03-18 18:00:00,1.6668,1.6684,1.6664,1.6684,1549800000.0
2009-03-18 18:05:00,1.6683,1.669,1.66805,1.6683,976000000.0
2009-03-18 18:10:00,1.66845,1.66865,1.6674,1.6681,1733800000.0
2009-03-18 18:15:00,1.66815,1.6692,1.66745,1.6688,1192200000.0
2009-03-18 18:20:00,1.6688,1.6689,1.66755,1.6685,1304000000.0
2009-03-18 18:25:00,1.66845,1.6709,1.66795,1.6699,1354200000.0
2009-03-18 18:30:00,1.66995,1.67085,1.66945,1.6704,971400000.0
2009-03-18 18:35:00,1.6703,1.6709,1.6698,1.6702,937200000.0
2009-03-18 18:40:00,1.6701,1.6703,1.66905,1.66965,966000000.0
2009-03-18 18:45:00,1.66965,1.6702,1.6691,1.6695,1107400000.0
2009-03-18 18:50:00,1.66945,1.6706,1.6687,1.6705,1013200000.0
2009-03-18 18:55:00,1.6704,1.67065,1.66955,1.6704,1176000000.0
2009-03-18 19:00:00,1.6704,1.6707,1.66985,1.6701,698400000.0
2009-03-18 19:05:00,1.6701,1.6704,1.6695,1.66985,1004200000.0
2009-03-18 19:10:00,1.6699,1.67065,1.66975,1.67035,635800000.0
2009-03-18 19:15:00,1.67035,1.67035,1.66905,1.6693,1134400000.0
2009-03-18 19:20:00,1.6693,1.6702,1.66895,1.66925,962400000.0
2009-03-18 19:25:00,1.66925,1.66995,1.6689,1.6697,935000000.0
2009-03-18 19:30:00,1.66985,1.67035,1.6697,1.67,804600000.0
2009-03-18 19:35:00,1.6699,1.6707,1.6699,1.6704,650600000.0
2009-03-18 19:40:00,1.67045,1.6707,1.6698,1.6707,744100000.0
2009-03-18 19:45:00,1.6708,1.6708,1.6682,1.6688,813700000.0
2009-03-18 19:50:00,1.66875,1.6694,1.66725,1.66735,849800000.0
2009-03-18 19:55:00,1.66735,1.66815,1.6671,1.66735,1267800000.0
2009-03-18 20:00:00,1.6675,1.6677,1.6668,1.6671,1049600000.0
2009-03-18 20:05:00,1.66715,1.66805,1.6661,1.6671,1206000000.0
2009-03-18 20:10:00,1.6671,1.66785,1.66575,1.66675,950400000.0
2009-03-18 20:15:00,1.66695,1.6856,1.66635,1.67195,962100000.0
2009-03-18 20:20:00,1.67195,1.6821,1.6713,1.67845,1608900000.0
2009-03-18 20:25:00,1.6786,1.6825,1.6752,1.6803,3023400000.0
2009-03-18 20:30:00,1.68055,1.6837,1.6766,1.6794,3023800000.0
2009-03-18 20:35:00,1.67955,1.6851,1.6789,1.6815,2058600000.0
2009-03-18 20:40:00,1.6815,1.68225,1.6734,1.6787,2137000000.0
2009-03-18 20:45:00,1.67845,1.68285,1.67815,1.6819,1632700000.0
2009-03-18 20:50:00,1.6821,1.6821,1.67725,1.67725,1837100000.0
2009-03-18 20:55:00,1.67725,1.6787,1.6754,1.677,1849800000.0
2009-03-18 21:00:00,1.6771,1.67815,1.67485,1.6756,985200000.0
2009-03-18 21:05:00,1.6756,1.6824,1.67535,1.6808,1754600000.0
2009-03-18 21:10:00,1.68085,1.684,1.68065,1.6814,1819000000.0
2009-03-18 21:15:00,1.6813,1.6816,1.679,1.681,1345400000.0
2009-03-18 21:20:00,1.6816,1.6845,1.68135,1.68355,1320200000.0
2009-03-18 21:25:00,1.68295,1.6837,1.67985,1.6811,1396400000.0
2009-03-18 21:30:00,1.6807,1.68085,1.67855,1.67955,1795800000.0
2009-03-18 21:35:00,1.6795,1.68025,1.678,1.68005,1739800000.0
2009-03-18 21:40:00,1.68005,1.68165,1.67965,1.68115,1565400000.0
2009-03-18 21:45:00,1.68125,1.6822,1.67995,1.68075,1493600000.0
2009-03-18 21:50:00,1.6808,1.6812,1.6773,1.6786,1692200000.0
2009-03-18 21:55:00,1.67855,1.6828,1.67835,1.6816,1719000000.0
2009-03-18 22:00:00,1.6817,1.6818,1.6794,1.6801,668400000.0
2009-03-18 22:05:00,1.6801,1.68065,1.67685,1.6791,561600000.0
2009-03-18 22:10:00,1.6791,1.6793,1.6769,1.67815,540400000.0
2009-03-18 22:15:00,1.67825,1.68165,1.678,1.68095,471400000.0
2009-03-18 22:20:00,1.68085,1.68115,1.67945,1.67945,595000000.0
2009-03-18 22:25:00,1.67945,1.68015,1.6765,1.6779,619000000.0
2009-03-18 22:30:00,1.6781,1.6786,1.6763,1.67805,625200000.0
2009-03-18 22:35:00,1.6781,1.6805,1.67775,1.67925,753400000.0
2009-03-18 22:40:00,1.6795,1.68015,1.67745,1.67905,596600000.0
2009-03-18 22:45:00,1.67895,1.6798,1.678,1.6783,543100000.0
2009-03-18 22:50:00,1.6783,1.68145,1.677,1.6811,466400000.0
2009-03-18 22:55:00,1.6811,1.68135,1.679,1.679,312600000.0
2009-03-18 23:00:00,1.67885,1.6805,1.67855,1.68005,255400000.0
2009-03-18 23:05:00,1.6798,1.68065,1.67955,1.6802,196000000.0
2009-03-18 23:10:00,1.6802,1.68435,1.68005,1.6833,553000000.0
2009-03-18 23:15:00,1.6833,1.6834,1.68,1.68125,611000000.0
2009-03-18 23:20:00,1.68125,1.6855,1.6809,1.68495,548600000.0
2009-03-18 23:25:00,1.6851,1.6856,1.68115,1.68195,256200000.0
2009-03-18 23:30:00,1.68195,1.6842,1.68135,1.6841,326200000.0
2009-03-18 23:35:00,1.6841,1.6843,1.683,1.6831,421600000.0
2009-03-18 23:40:00,1.68305,1.68345,1.68235,1.68275,167200000.0
2009-03-18 23:45:00,1.68255,1.68345,1.68255,1.68305,87600000.0
2009-03-18 23:50:00,1.68305,1.68355,1.6829,1.68315,145400000.0
2009-03-18 23:55:00,1.6831,1.68345,1.6818,1.68235,93400000.0
2009-03-19 00:00:00,1.6834,1.6834,1.6817,1.6821,397200000.0
2009-03-19 00:05:00,1.68215,1.6822,1.68125,1.6816,309200000.0
2009-03-19 00:10:00,1.68165,1.6821,1.6809,1.68115,580400000.0
2009-03-19 00:15:00,1.6812,1.6823,1.6812,1.6821,381800000.0
2009-03-19 00:20:00,1.6822,1.6831,1.68195,1.68225,605600000.0
2009-03-19 00:25:00,1.68215,1.6838,1.68215,1.68335,693400000.0
2009-03-19 00:30:00,1.6833,1.6838,1.68275,1.6834,345000000.0
2009-03-19 00:35:00,1.68355,1.68355,1.68155,1.68155,387800000.0
2009-03-19 00:40:00,1.6817,1.68275,1.6816,1.68175,663400000.0
2009-03-19 00:45:00,1.68175,1.68195,1.6812,1.6812,324200000.0
2009-03-19 00:50:00,1.6812,1.68385,1.6811,1.68375,686200000.0
2009-03-19 00:55:00,1.68365,1.68365,1.68205,1.68225,430600000.0
2009-03-19 01:00:00,1.68225,1.68335,1.6809,1.68195,568800000.0
2009-03-19 01:05:00,1.6819,1.68255,1.68155,1.68205,384000000.0
2009-03-19 01:10:00,1.68195,1.68205,1.6812,1.6816,323000000.0
2009-03-19 01:15:00,1.68165,1.68165,1.68115,1.68115,159800000.0
2009-03-19 01:20:00,1.6811,1.6811,1.68025,1.6811,387400000.0
2009-03-19 01:25:00,1.6811,1.682,1.68085,1.68195,472600000.0
2009-03-19 01:30:00,1.68195,1.6825,1.68175,1.6822,540600000.0
2009-03-19 01:35:00,1.68205,1.68235,1.68155,1.6817,296800000.0
2009-03-19 01:40:00,1.6818,1.6821,1.6813,1.68145,471800000.0
2009-03-19 01:45:00,1.6814,1.68175,1.68105,1.68115,287600000.0
2009-03-19 01:50:00,1.68105,1.68185,1.6806,1.6814,397400000.0
2009-03-19 01:55:00,1.6813,1.6819,1.68095,1.68165,346800000.0
2009-03-19 02:00:00,1.68165,1.6823,1.67995,1.68115,584800000.0
2009-03-19 02:05:00,1.68115,1.6816,1.67975,1.6799,489600000.0
2009-03-19 02:10:00,1.68,1.68015,1.67755,1.6796,1045100000.0
2009-03-19 02:15:00,1.6796,1.67975,1.6787,1.67875,673200000.0
2009-03-19 02:20:00,1.67875,1.67975,1.67845,1.6795,1123800000.0
2009-03-19 02:25:00,1.6793,1.6793,1.6774,1.678,999400000.0
2009-03-19 02:30:00,1.67795,1.6796,1.67745,1.67825,1307600000.0
2009-03-19 02:35:00,1.6784,1.6789,1.67705,1.6789,894100000.0
2009-03-19 02:40:00,1.6789,1.68015,1.67825,1.6784,778600000.0
2009-03-19 02:45:00,1.67855,1.67885,1.6783,1.6784,678600000.0
2009-03-19 02:50:00,1.6784,1.68,1.6784,1.67955,597000000.0
2009-03-19 02:55:00,1.67955,1.68055,1.67835,1.67945,822600000.0
2009-03-19 03:00:00,1.67945,1.6806,1.67945,1.6806,648200000.0
2009-03-19 03:05:00,1.6807,1.6817,1.68055,1.68055,995400000.0
2009-03-19 03:10:00,1.6805,1.6809,1.6799,1.6799,617800000.0
2009-03-19 03:15:00,1.67995,1.6806,1.6798,1.6803,395200000.0
2009-03-19 03:20:00,1.6803,1.6803,1.67835,1.6791,563000000.0
2009-03-19 03:25:00,1.6791,1.67935,1.67885,1.67915,413000000.0
2009-03-19 03:30:00,1.67915,1.6793,1.6783,1.6784,609200000.0
2009-03-19 03:35:00,1.6784,1.67855,1.67755,1.6784,835500000.0
2009-03-19 03:40:00,1.6784,1.67935,1.6784,1.6788,686200000.0
2009-03-19 03:45:00,1.6788,1.6794,1.67865,1.6794,269000000.0
2009-03-19 03:50:00,1.67945,1.6795,1.67825,1.67895,348200000.0
2009-03-19 03:55:00,1.67895,1.6792,1.6783,1.6784,448000000.0
2009-03-19 04:00:00,1.6784,1.6789,1.6777,1.6784,521300000.0
2009-03-19 04:05:00,1.67765,1.6789,1.6775,1.6789,470600000.0
2009-03-19 04:10:00,1.67885,1.67995,1.67875,1.6789,589800000.0
2009-03-19 04:15:00,1.6789,1.679,1.67825,1.67835,239400000.0
2009-03-19 04:20:00,1.67855,1.67925,1.67825,1.6784,407000000.0
2009-03-19 04:25:00,1.6784,1.6784,1.677,1.67725,665500000.0
2009-03-19 04:30:00,1.67725,1.67795,1.6768,1.67785,680800000.0
2009-03-19 04:35:00,1.67795,1.6788,1.6773,1.67745,827600000.0
2009-03-19 04:40:00,1.6775,1.6781,1.6774,1.67795,494000000.0
2009-03-19 04:45:00,1.678,1.67875,1.67785,1.67855,589000000.0
2009-03-19 04:50:00,1.6785,1.67855,1.6771,1.6775,504200000.0
2009-03-19 04:55:00,1.67725,1.6776,1.67645,1.67755,430600000.0
2009-03-19 05:00:00,1.67765,1.6786,1.67765,1.6778,434000000.0
2009-03-19 05:05:00,1.6777,1.6782,1.6774,1.67785,410400000.0
2009-03-19 05:10:00,1.67795,1.6783,1.67765,1.67775,470800000.0
2009-03-19 05:15:00,1.6774,1.6786,1.67675,1.6786,504400000.0
2009-03-19 05:20:00,1.67855,1.67905,1.67795,1.67835,565800000.0
2009-03-19 05:25:00,1.6783,1.6785,1.6776,1.67795,629400000.0
2009-03-19 05:30:00,1.67795,1.67835,1.67705,1.6783,806600000.0
2009-03-19 05:35:00,1.6783,1.67865,1.6778,1.67795,832600000.0
2009-03-19 05:40:00,1.678,1.67855,1.6773,1.67825,507800000.0
2009-03-19 05:45:00,1.67835,1.67935,1.67575,1.6769,905800000.0
2009-03-19 05:50:00,1.67685,1.67765,1.6751,1.67565,1049600000.0
2009-03-19 05:55:00,1.6758,1.67705,1.6758,1.6767,795800000.0
2009-03-19 06:00:00,1.6766,1.67715,1.6764,1.6769,669800000.0
2009-03-19 06:05:00,1.67685,1.67815,1.6768,1.6776,603600000.0
2009-03-19 06:10:00,1.6776,1.67795,1.67715,1.6776,602600000.0
2009-03-19 06:15:00,1.6776,1.67815,1.6772,1.6776,554800000.0
2009-03-19 06:20:00,1.6776,1.6781,1.67655,1.6769,671800000.0
2009-03-19 06:25:00,1.6769,1.67765,1.6768,1.67695,823600000.0
2009-03-19 06:30:00,1.677,1.6773,1.67515,1.67645,632200000.0
2009-03-19 06:35:00,1.67665,1.67745,1.6762,1.67655,991800000.0
2009-03-19 06:40:00,1.67655,1.67675,1.676,1.67615,384800000.0
2009-03-19 06:45:00,1.6763,1.67655,1.67525,1.6765,530200000.0
2009-03-19 06:50:00,1.67655,1.6773,1.67655,1.67705,552600000.0
2009-03-19 06:55:00,1.6771,1.678,1.6771,1.6776,468200000.0
2009-03-19 07:00:00,1.67785,1.6787,1.67715,1.67775,1065800000.0
2009-03-19 07:05:00,1.67775,1.67825,1.67715,1.6779,639200000.0
2009-03-19 07:10:00,1.6779,1.679,1.677,1.6773,1036600000.0
2009-03-19 07:15:00,1.67715,1.67755,1.6767,1.67725,673000000.0
2009-03-19 07:20:00,1.67725,1.67855,1.6772,1.6784,428600000.0
2009-03-19 07:25:00,1.6784,1.67905,1.67755,1.67905,580200000.0
2009-03-19 07:30:00,1.67915,1.6794,1.67755,1.6783,622800000.0
2009-03-19 07:35:00,1.67845,1.67845,1.67705,1.67745,702600000.0
2009-03-19 07:40:00,1.6774,1.67785,1.6755,1.67775,838600000.0
2009-03-19 07:45:00,1.6777,1.6792,1.6753,1.67915,1005800000.0
2009-03-19 07:50:00,1.6791,1.6798,1.67615,1.6778,662400000.0
2009-03-19 07:55:00,1.6777,1.67805,1.6773,1.6776,616200000.0
2009-03-19 08:00:00,1.6775,1.67765,1.6758,1.67635,1058400000.0
2009-03-19 08:05:00,1.67635,1.67695,1.67525,1.6753,1358400000.0
2009-03-19 08:10:00,1.6753,1.67755,1.6751,1.6773,1153600000.0
2009-03-19 08:15:00,1.67725,1.67885,1.6767,1.67705,1631000000.0
2009-03-19 08:20:00,1.6771,1.67885,1.67555,1.67865,1106400000.0
2009-03-19 08:25:00,1.6785,1.6785,1.67615,1.6765,1144200000.0
2009-03-19 08:30:00,1.67655,1.6776,1.67605,1.67685,990600000.0
2009-03-19 08:35:00,1.67675,1.67725,1.6756,1.6763,491600000.0
2009-03-19 08:40:00,1.67615,1.677,1.6748,1.6754,599800000.0
2009-03-19 08:45:00,1.67545,1.67585,1.67505,1.67575,604400000.0
2009-03-19 08:50:00,1.67585,1.6767,1.6744,1.6746,567800000.0
2009-03-19 08:55:00,1.6746,1.6758,1.67385,1.675,1444000000.0
2009-03-19 09:00:00,1.6752,1.67535,1.6741,1.67425,874600000.0
2009-03-19 09:05:00,1.67425,1.67445,1.67175,1.67315,953200000.0
2009-03-19 09:10:00,1.6731,1.67395,1.6721,1.6728,1150600000.0
2009-03-19 09:15:00,1.6728,1.67355,1.67205,1.67285,754400000.0
2009-03-19 09:20:00,1.6728,1.67555,1.6728,1.67415,1531200000.0
2009-03-19 09:25:00,1.67415,1.6749,1.67365,1.67425,1175000000.0
2009-03-19 09:30:00,1.6744,1.6759,1.67305,1.67395,994600000.0
2009-03-19 09:35:00,1.6738,1.6754,1.6728,1.6746,1347800000.0
2009-03-19 09:40:00,1.6746,1.67685,1.67435,1.6758,1670800000.0
2009-03-19 09:45:00,1.67585,1.6781,1.6756,1.67665,1403800000.0
2009-03-19 09:50:00,1.6765,1.67775,1.67635,1.67775,1347200000.0
2009-03-19 09:55:00,1.67755,1.6778,1.6758,1.677,1114800000.0
2009-03-19 10:00:00,1.67685,1.6788,1.6763,1.678,1794200000.0
2009-03-19 10:05:00,1.6781,1.679,1.67625,1.67655,2192400000.0
2009-03-19 10:10:00,1.6767,1.6768,1.67535,1.67605,1244200000.0
2009-03-19 10:15:00,1.67595,1.6769,1.67465,1.6764,1254600000.0
2009-03-19 10:20:00,1.6764,1.67725,1.67505,1.67585,1594400000.0
2009-03-19 10:25:00,1.6759,1.67635,1.67455,1.6749,1266200000.0
2009-03-19 10:30:00,1.67475,1.67565,1.6736,1.6747,1459800000.0
2009-03-19 10:35:00,1.6747,1.6775,1.67455,1.6767,874600000.0
2009-03-19 10:40:00,1.6768,1.67975,1.6765,1.677,1505700000.0
2009-03-19 10:45:00,1.677,1.679,1.6757,1.6768,1158400000.0
2009-03-19 10:50:00,1.67705,1.67725,1.6748,1.6766,791600000.0
2009-03-19 10:55:00,1.67665,1.6772,1.6749,1.67665,818200000.0
2009-03-19 11:00:00,1.6769,1.6769,1.67535,1.67615,947600001.0
2009-03-19 11:05:00,1.67625,1.67655,1.67495,1.67545,1153600000.0
2009-03-19 11:10:00,1.67535,1.6758,1.6722,1.6729,1561000000.0
2009-03-19 11:15:00,1.6729,1.6746,1.6725,1.67425,1578400000.0
2009-03-19 11:20:00,1.67425,1.675,1.6734,1.67345,1166800000.0
2009-03-19 11:25:00,1.67345,1.67585,1.6734,1.6742,1400400000.0
2009-03-19 11:30:00,1.6742,1.67595,1.67335,1.6741,1218400000.0
2009-03-19 11:35:00,1.6739,1.6764,1.6737,1.67555,1482200000.0
2009-03-19 11:40:00,1.6755,1.6757,1.67315,1.6738,1152200000.0
2009-03-19 11:45:00,1.6738,1.6749,1.6727,1.67465,709000000.0
2009-03-19 11:50:00,1.67465,1.6753,1.6724,1.67315,681200000.0
2009-03-19 11:55:00,1.67325,1.6752,1.6726,1.6742,1263200000.0
2009-03-19 12:00:00,1.6742,1.6746,1.6733,1.67445,1923300000.0
2009-03-19 12:05:00,1.67445,1.67515,1.67415,1.6747,1111400000.0
2009-03-19 12:10:00,1.67465,1.67675,1.67445,1.67675,1810600000.0
2009-03-19 12:15:00,1.67675,1.6772,1.67565,1.67715,1733600000.0
2009-03-19 12:20:00,1.6773,1.6774,1.67535,1.67565,1022800000.0
2009-03-19 12:25:00,1.67565,1.67655,1.67445,1.67605,1525200000.0
2009-03-19 12:30:00,1.67615,1.67715,1.6757,1.67665,1033200000.0
2009-03-19 12:35:00,1.67665,1.67675,1.67485,1.67555,1689000000.0
2009-03-19 12:40:00,1.67565,1.6765,1.6748,1.67555,1407000000.0
2009-03-19 12:45:00,1.6756,1.67645,1.6746,1.67495,1421200000.0
2009-03-19 12:50:00,1.67495,1.67565,1.6743,1.67505,1250400000.0
2009-03-19 12:55:00,1.6751,1.67555,1.67415,1.67455,1618600000.0
2009-03-19 13:00:00,1.67465,1.6766,1.6718,1.67535,1465300000.0
2009-03-19 13:05:00,1.67535,1.676,1.6743,1.6758,1105600000.0
2009-03-19 13:10:00,1.67585,1.67585,1.6744,1.6744,1041400000.0
2009-03-19 13:15:00,1.6744,1.67715,1.67435,1.67685,1264400000.0
2009-03-19 13:20:00,1.67675,1.67675,1.67555,1.67655,1132600000.0
2009-03-19 13:25:00,1.67655,1.67775,1.6762,1.67725,1400000000.0
2009-03-19 13:30:00,1.6772,1.67795,1.6759,1.6765,1211800000.0
2009-03-19 13:35:00,1.6765,1.6772,1.67575,1.67695,840600000.0
2009-03-19 13:40:00,1.67695,1.6793,1.67615,1.6779,1965400000.0
2009-03-19 13:45:00,1.6778,1.67885,1.6762,1.67635,1809200000.0
2009-03-19 13:50:00,1.67665,1.67845,1.6749,1.67585,2076600000.0
2009-03-19 13:55:00,1.6757,1.6768,1.67125,1.672,2049600000.0
2009-03-19 14:00:00,1.67205,1.6737,1.6679,1.6693,1866000000.0
2009-03-19 14:05:00,1.66935,1.6723,1.66845,1.6721,1949400000.0
2009-03-19 14:10:00,1.6722,1.67325,1.6702,1.67315,1866500000.0
2009-03-19 14:15:00,1.6732,1.6733,1.66655,1.66965,1965500000.0
2009-03-19 14:20:00,1.6696,1.6715,1.6688,1.67105,2241100000.0
2009-03-19 14:25:00,1.67115,1.67175,1.66795,1.66805,1348420000.0
2009-03-19 14:30:00,1.668,1.6695,1.66635,1.66915,2073500000.0
2009-03-19 14:35:00,1.66915,1.66965,1.66715,1.6679,1981300000.0
2009-03-19 14:40:00,1.6678,1.6707,1.66715,1.67065,1782900000.0
2009-03-19 14:45:00,1.67065,1.67235,1.67045,1.671,1954200000.0
2009-03-19 14:50:00,1.67095,1.67215,1.6701,1.6704,1571100000.0
2009-03-19 14:55:00,1.6704,1.6721,1.66975,1.6709,1625200000.0
2009-03-19 15:00:00,1.6711,1.67235,1.67035,1.67235,1523000000.0
2009-03-19 15:05:00,1.67235,1.6757,1.67235,1.67515,1689800000.0
2009-03-19 15:10:00,1.6752,1.6752,1.6717,1.67185,1868000000.0
2009-03-19 15:15:00,1.67195,1.6734,1.67155,1.6725,1555000000.0
2009-03-19 15:20:00,1.6725,1.673,1.67125,1.67185,1729800000.0
2009-03-19 15:25:00,1.6718,1.6741,1.6712,1.67355,1479500000.0
2009-03-19 15:30:00,1.6737,1.6778,1.6737,1.6757,1979400000.0
2009-03-19 15:35:00,1.67575,1.6764,1.6731,1.6743,1580200000.0
2009-03-19 15:40:00,1.67425,1.67425,1.67235,1.6727,1644600000.0
2009-03-19 15:45:00,1.67275,1.67435,1.67235,1.6738,1839000000.0
2009-03-19 15:50:00,1.6737,1.67445,1.67235,1.67395,1842700000.0
2009-03-19 15:55:00,1.67385,1.67765,1.6738,1.67685,1678600000.0
2009-03-19 16:00:00,1.6775,1.6811,1.6769,1.67945,1761200000.0
2009-03-19 16:05:00,1.6793,1.681,1.6779,1.6798,2029300000.0
2009-03-19 16:10:00,1.68035,1.6813,1.67895,1.6799,1832600000.0
2009-03-19 16:15:00,1.6801,1.68155,1.67945,1.68155,1967200000.0
2009-03-19 16:20:00,1.68165,1.68195,1.6797,1.6799,1820200000.0
2009-03-19 16:25:00,1.6799,1.6824,1.6787,1.6811,1737499999.0
2009-03-19 16:30:00,1.6814,1.6841,1.6811,1.6835,2042199994.0
2009-03-19 16:35:00,1.68355,1.68405,1.6814,1.68395,2206199999.0
2009-03-19 16:40:00,1.68405,1.6858,1.68175,1.68205,1926900000.0
2009-03-19 16:45:00,1.6821,1.6825,1.6811,1.6816,2248300000.0
2009-03-19 16:50:00,1.6816,1.6846,1.6805,1.6844,1803000000.0
2009-03-19 16:55:00,1.6843,1.68645,1.68425,1.68465,1927700000.0
2009-03-19 17:00:00,1.68465,1.68655,1.6836,1.6844,1258900000.0
2009-03-19 17:05:00,1.6844,1.68495,1.6825,1.6832,1670300000.0
2009-03-19 17:10:00,1.68305,1.6851,1.6823,1.685,1341800000.0
2009-03-19 17:15:00,1.68505,1.68735,1.68415,1.68455,1672200000.0
2009-03-19 17:20:00,1.68445,1.6867,1.6835,1.6863,1462400000.0
2009-03-19 17:25:00,1.68625,1.6865,1.68505,1.68605,1409000000.0
2009-03-19 17:30:00,1.68615,1.68885,1.68595,1.68765,1461400000.0
2009-03-19 17:35:00,1.6877,1.69115,1.6873,1.6903,1645999999.0
2009-03-19 17:40:00,1.6903,1.69095,1.68805,1.6898,1344800000.0
2009-03-19 17:45:00,1.6898,1.6934,1.68965,1.6921,1282600000.0
2009-03-19 17:50:00,1.6921,1.69225,1.68905,1.6901,1478400000.0
2009-03-19 17:55:00,1.69015,1.6935,1.6885,1.6935,1808800000.0
2009-03-19 18:00:00,1.6934,1.6934,1.68925,1.6897,1824800000.0
2009-03-19 18:05:00,1.68965,1.6907,1.6886,1.68875,1019200000.0
2009-03-19 18:10:00,1.6887,1.69035,1.6879,1.6885,1569800000.0
2009-03-19 18:15:00,1.68835,1.69,1.6864,1.68955,1639000000.0
2009-03-19 18:20:00,1.6897,1.69025,1.68685,1.6869,1424200000.0
2009-03-19 18:25:00,1.6868,1.6901,1.6866,1.6893,1024600000.0
2009-03-19 18:30:00,1.68935,1.69075,1.6893,1.68975,1253200000.0
2009-03-19 18:35:00,1.68975,1.69265,1.6895,1.69245,1351500000.0
2009-03-19 18:40:00,1.69235,1.69385,1.6914,1.69195,1191200000.0
2009-03-19 18:45:00,1.69195,1.69255,1.69115,1.69245,900999999.0
2009-03-19 18:50:00,1.69245,1.6932,1.69115,1.6922,1060000001.0
2009-03-19 18:55:00,1.6922,1.6934,1.69155,1.6934,812800000.0
2009-03-19 19:00:00,1.6933,1.6936,1.69105,1.69145,882000002.0
2009-03-19 19:05:00,1.6914,1.6927,1.691,1.69215,1123500001.0
2009-03-19 19:10:00,1.69215,1.69355,1.69095,1.6932,879500000.0
2009-03-19 19:15:00,1.6934,1.6935,1.6908,1.69125,905200000.0
2009-03-19 19:20:00,1.69125,1.6924,1.6905,1.69085,1193800000.0
2009-03-19 19:25:00,1.69095,1.69095,1.6882,1.689,1149600000.0
2009-03-19 19:30:00,1.68905,1.69025,1.68855,1.68975,1303200000.0
2009-03-19 19:35:00,1.6897,1.69005,1.68735,1.68795,1036200000.0
2009-03-19 19:40:00,1.688,1.68885,1.6864,1.68685,804000000.0
2009-03-19 19:45:00,1.687,1.68785,1.6854,1.68575,956100000.0
2009-03-19 19:50:00,1.6858,1.68635,1.68455,1.6859,1164400000.0
2009-03-19 19:55:00,1.6858,1.68595,1.68295,1.68295,1522600000.0
2009-03-19 20:00:00,1.6831,1.68495,1.68275,1.68385,1199200000.0
2009-03-19 20:05:00,1.68385,1.68405,1.68285,1.68295,1073800000.0
2009-03-19 20:10:00,1.68295,1.68455,1.68275,1.6841,533000000.0
2009-03-19 20:15:00,1.6841,1.68805,1.684,1.68675,913100000.0
2009-03-19 20:20:00,1.6869,1.6881,1.686,1.68775,824200000.0
2009-03-19 20:25:00,1.68775,1.6881,1.68635,1.68755,863200000.0
2009-03-19 20:30:00,1.6874,1.6886,1.68695,1.68845,1247200000.0
2009-03-19 20:35:00,1.68835,1.68985,1.68835,1.6896,652000000.0
2009-03-19 20:40:00,1.68975,1.6899,1.6866,1.6869,1045000000.0
2009-03-19 20:45:00,1.68705,1.69015,1.6858,1.6896,1007300000.0
2009-03-19 20:50:00,1.6897,1.69075,1.6884,1.69055,1109200000.0
2009-03-19 20:55:00,1.69055,1.692,1.6902,1.6912,987400000.0
2009-03-19 21:00:00,1.69115,1.69155,1.6899,1.69145,1054800000.0
2009-03-19 21:05:00,1.6915,1.69335,1.69145,1.69285,751200000.0
2009-03-19 21:10:00,1.69285,1.69295,1.6916,1.69175,785000000.0
2009-03-19 21:15:00,1.69175,1.6929,1.69065,1.6929,569200000.0
2009-03-19 21:20:00,1.69305,1.69385,1.69175,1.692,884000000.0
2009-03-19 21:25:00,1.69195,1.69275,1.69165,1.69235,637200000.0
2009-03-19 21:30:00,1.69235,1.69255,1.6905,1.6912,1156800000.0
2009-03-19 21:35:00,1.69125,1.69385,1.69125,1.6936,835200000.0
2009-03-19 21:40:00,1.69355,1.6952,1.6928,1.693,1197200000.0
2009-03-19 21:45:00,1.693,1.6935,1.6923,1.6934,605000000.0
2009-03-19 21:50:00,1.69345,1.6938,1.6928,1.69305,439000000.0
2009-03-19 21:55:00,1.6931,1.6942,1.6917,1.6917,595400000.0
2009-03-19 22:00:00,1.6917,1.6917,1.6906,1.6907,536400000.0
2009-03-19 22:05:00,1.6907,1.6916,1.6907,1.6913,208400000.0
2009-03-19 22:10:00,1.69135,1.6923,1.6913,1.69175,256600000.0
2009-03-19 22:15:00,1.6918,1.69215,1.69005,1.69035,555400000.0
2009-03-19 22:20:00,1.69035,1.69255,1.6901,1.69235,363400000.0
2009-03-19 22:25:00,1.69185,1.6926,1.69185,1.692,253400000.0
2009-03-19 22:30:00,1.69235,1.69255,1.69035,1.69255,374400000.0
2009-03-19 22:35:00,1.69255,1.69405,1.69225,1.694,309000000.0
2009-03-19 22:40:00,1.69365,1.69405,1.69295,1.69315,261800000.0
2009-03-19 22:45:00,1.69315,1.69405,1.69195,1.694,513800000.0
2009-03-19 22:50:00,1.69405,1.69405,1.6926,1.69355,206600000.0
2009-03-19 22:55:00,1.69355,1.69395,1.69275,1.69335,249600000.0
2009-03-19 23:00:00,1.6865,1.69355,1.68485,1.69345,137000000.0
2009-03-19 23:05:00,1.6935,1.6938,1.6933,1.6936,190600000.0
2009-03-19 23:10:00,1.69365,1.6937,1.69174,1.69355,46400000.0
2009-03-19 23:15:00,1.6936,1.6936,1.6919,1.69355,57800000.0
2009-03-19 23:20:00,1.6935,1.69455,1.69245,1.69325,158200000.0
2009-03-19 23:25:00,1.6933,1.69445,1.69295,1.6932,172000000.0
2009-03-19 23:30:00,1.6932,1.6934,1.6914,1.6922,245000000.0
2009-03-19 23:35:00,1.69225,1.69225,1.6906,1.6921,138000000.0
2009-03-19 23:40:00,1.6922,1.6933,1.6922,1.69285,214200000.0
2009-03-19 23:45:00,1.6927,1.69399,1.69125,1.69372,154200000.0
2009-03-19 23:50:00,1.6927,1.6932,1.6922,1.69305,251000000.0
2009-03-19 23:55:00,1.6932,1.69335,1.69145,1.69145,118000000.0
2009-03-20 00:00:00,1.69145,1.69265,1.69125,1.6924,154600000.0
2009-03-20 00:05:00,1.6924,1.6926,1.69205,1.6925,159000000.0
2009-03-20 00:10:00,1.6924,1.69275,1.6923,1.69255,163800000.0
2009-03-20 00:15:00,1.6926,1.6949,1.69255,1.69255,64600000.0
2009-03-20 00:20:00,1.69245,1.6929,1.69235,1.69255,148400000.0
2009-03-20 00:25:00,1.69255,1.69335,1.69255,1.6932,165200000.0
2009-03-20 00:30:00,1.69325,1.69355,1.69235,1.69275,123400000.0
2009-03-20 00:35:00,1.69265,1.693,1.69245,1.69275,213400000.0
2009-03-20 00:40:00,1.6927,1.6933,1.6927,1.69285,170400000.0
2009-03-20 00:45:00,1.6925,1.69445,1.691,1.6942,529600000.0
2009-03-20 00:50:00,1.69415,1.6943,1.6936,1.69425,142000000.0
2009-03-20 00:55:00,1.6943,1.69565,1.6939,1.6945,528600000.0
2009-03-20 01:00:00,1.69455,1.69535,1.69375,1.6943,691200000.0
2009-03-20 01:05:00,1.6943,1.69535,1.69355,1.6949,514800000.0
2009-03-20 01:10:00,1.6947,1.6958,1.694,1.6954,306400000.0
2009-03-20 01:15:00,1.69555,1.6958,1.69355,1.69515,633600000.0
2009-03-20 01:20:00,1.6951,1.69565,1.69485,1.69505,126600000.0
2009-03-20 01:25:00,1.69505,1.6965,1.69505,1.6964,349800000.0
2009-03-20 01:30:00,1.6964,1.6968,1.6948,1.69565,295400000.0
2009-03-20 01:35:00,1.69565,1.6957,1.69435,1.69435,258600000.0
2009-03-20 01:40:00,1.69445,1.6955,1.69445,1.69525,253200000.0
2009-03-20 01:45:00,1.6952,1.69535,1.69415,1.6942,162000000.0
2009-03-20 01:50:00,1.69425,1.69525,1.6933,1.6936,338600000.0
2009-03-20 01:55:00,1.69355,1.69535,1.69325,1.6944,693800000.0
2009-03-20 02:00:00,1.69455,1.6957,1.69455,1.6956,457200000.0
2009-03-20 02:05:00,1.6956,1.69605,1.6946,1.6952,636800000.0
2009-03-20 02:10:00,1.6951,1.69535,1.69385,1.69475,638200000.0
2009-03-20 02:15:00,1.69475,1.6955,1.6946,1.6946,323400000.0
2009-03-20 02:20:00,1.69465,1.69465,1.6932,1.69415,479400000.0
2009-03-20 02:25:00,1.69425,1.6944,1.6936,1.69435,218400000.0
2009-03-20 02:30:00,1.69445,1.69445,1.69315,1.69325,508400000.0
2009-03-20 02:35:00,1.69325,1.69435,1.6932,1.6942,645600000.0
2009-03-20 02:40:00,1.69415,1.69495,1.69395,1.69415,406400000.0
2009-03-20 02:45:00,1.6942,1.69435,1.69345,1.6938,319000000.0
2009-03-20 02:50:00,1.6938,1.6938,1.69305,1.6935,252800000.0
2009-03-20 02:55:00,1.6935,1.6935,1.69231,1.69325,196800000.0
2009-03-20 03:00:00,1.69325,1.6936,1.6928,1.6935,216800000.0
2009-03-20 03:05:00,1.6935,1.6935,1.6927,1.6928,281600000.0
2009-03-20 03:10:00,1.6928,1.69425,1.6928,1.6935,436400000.0
2009-03-20 03:15:00,1.69335,1.6935,1.693,1.69305,175000000.0
2009-03-20 03:20:00,1.6931,1.69335,1.691,1.69295,700600000.0
2009-03-20 03:25:00,1.693,1.69405,1.693,1.69405,411600000.0
2009-03-20 03:30:00,1.6941,1.69445,1.69375,1.6944,272200000.0
2009-03-20 03:35:00,1.6943,1.69475,1.6926,1.69355,465800000.0
2009-03-20 03:40:00,1.6936,1.69435,1.69335,1.69435,526200000.0
2009-03-20 03:45:00,1.69425,1.69425,1.69265,1.6937,479600000.0
2009-03-20 03:50:00,1.6936,1.6944,1.69265,1.69265,323800000.0
2009-03-20 03:55:00,1.69275,1.6939,1.6917,1.6928,444000000.0
2009-03-20 04:00:00,1.6928,1.6943,1.6919,1.6938,1029000000.0
2009-03-20 04:05:00,1.69385,1.69425,1.6937,1.69415,621600000.0
2009-03-20 04:10:00,1.6941,1.69425,1.69385,1.69415,166200000.0
2009-03-20 04:15:00,1.6942,1.6952,1.6941,1.69445,629400000.0
2009-03-20 04:20:00,1.69445,1.69525,1.6942,1.6943,556200000.0
2009-03-20 04:25:00,1.6944,1.69465,1.694,1.69405,249400000.0
2009-03-20 04:30:00,1.69405,1.69485,1.6936,1.69485,404400000.0
2009-03-20 04:35:00,1.6947,1.69595,1.6944,1.6945,689000000.0
2009-03-20 04:40:00,1.6945,1.695,1.69405,1.6949,410400000.0
2009-03-20 04:45:00,1.69495,1.6956,1.69485,1.6956,290200000.0
2009-03-20 04:50:00,1.6956,1.6956,1.69395,1.6948,445400000.0
2009-03-20 04:55:00,1.69475,1.69475,1.6942,1.6943,181400000.0
2009-03-20 05:00:00,1.6944,1.69465,1.69395,1.69395,430200000.0
2009-03-20 05:05:00,1.69395,1.69445,1.69395,1.69435,173400000.0
2009-03-20 05:10:00,1.69445,1.69705,1.6942,1.6962,930600000.0
2009-03-20 05:15:00,1.6962,1.6962,1.6942,1.6945,377200000.0
2009-03-20 05:20:00,1.6945,1.69495,1.6938,1.6941,448400000.0
2009-03-20 05:25:00,1.6942,1.6946,1.6939,1.694,602800000.0
2009-03-20 05:30:00,1.69395,1.69465,1.6939,1.6943,264000000.0
2009-03-20 05:35:00,1.6944,1.6947,1.6941,1.6943,521800000.0
2009-03-20 05:40:00,1.6943,1.69465,1.69395,1.69395,312000000.0
2009-03-20 05:45:00,1.69395,1.6952,1.69375,1.6952,354000000.0
2009-03-20 05:50:00,1.6951,1.6959,1.694,1.6957,429600000.0
2009-03-20 05:55:00,1.69565,1.69565,1.6936,1.69385,764200000.0
2009-03-20 06:00:00,1.69395,1.6951,1.69375,1.69415,257600000.0
2009-03-20 06:05:00,1.6943,1.6946,1.69375,1.6939,361000000.0
2009-03-20 06:10:00,1.6938,1.69465,1.69305,1.69465,454199999.0
2009-03-20 06:15:00,1.69475,1.6948,1.69325,1.694,344000000.0
2009-03-20 06:20:00,1.6939,1.6941,1.6934,1.69405,106200000.0
2009-03-20 06:25:00,1.6939,1.69395,1.69295,1.6931,746000005.0
2009-03-20 06:30:00,1.694,1.6942,1.6931,1.69375,271200000.0
2009-03-20 06:35:00,1.69375,1.6944,1.6935,1.69395,417600000.0
2009-03-20 06:40:00,1.6941,1.69445,1.69265,1.69295,339400000.0
2009-03-20 06:45:00,1.69295,1.69315,1.6927,1.693,118200000.0
2009-03-20 06:50:00,1.693,1.69445,1.69285,1.694,239600000.0
2009-03-20 06:55:00,1.694,1.69405,1.6932,1.6935,225800000.0
2009-03-20 07:00:00,1.69345,1.69375,1.69275,1.6931,257000000.0
2009-03-20 07:05:00,1.69315,1.69385,1.69255,1.69385,335200000.0
2009-03-20 07:10:00,1.694,1.6941,1.6933,1.69365,177400000.0
2009-03-20 07:15:00,1.6937,1.6937,1.6929,1.69295,270800000.0
2009-03-20 07:20:00,1.693,1.6934,1.69247,1.6932,260200000.0
2009-03-20 07:25:00,1.6933,1.6936,1.69315,1.69345,194400000.0
2009-03-20 07:30:00,1.6934,1.69475,1.69335,1.694,321400000.0
2009-03-20 07:35:00,1.694,1.69425,1.69365,1.69365,230400000.0
2009-03-20 07:40:00,1.6937,1.69405,1.69305,1.6934,315200000.0
2009-03-20 07:45:00,1.69325,1.69395,1.69235,1.69325,218200000.0
2009-03-20 07:50:00,1.69325,1.69355,1.6921,1.69285,288200000.0
2009-03-20 07:55:00,1.69285,1.6936,1.69265,1.69285,143200000.0
2009-03-20 08:00:00,1.6929,1.69375,1.6925,1.69265,362600000.0
2009-03-20 08:05:00,1.69265,1.6932,1.6925,1.69305,325800000.0
2009-03-20 08:10:00,1.693,1.6932,1.6918,1.69285,280200000.0
2009-03-20 08:15:00,1.69285,1.69315,1.69175,1.693,263000000.0
2009-03-20 08:20:00,1.69295,1.69365,1.69195,1.6928,346800000.0
2009-03-20 08:25:00,1.69305,1.6932,1.69235,1.69275,144800000.0
2009-03-20 08:30:00,1.69275,1.69295,1.6923,1.69235,171800000.0
2009-03-20 08:35:00,1.6923,1.69315,1.6922,1.69275,163400000.0
2009-03-20 08:40:00,1.69275,1.6934,1.69195,1.69275,412200000.0
2009-03-20 08:45:00,1.69275,1.69325,1.69155,1.6929,631600000.0
2009-03-20 08:50:00,1.69305,1.69375,1.69025,1.69215,770000000.0
2009-03-20 08:55:00,1.69225,1.6938,1.692,1.6938,734200002.0
2009-03-20 09:00:00,1.69385,1.69425,1.6904,1.6911,727900000.0
2009-03-20 09:05:00,1.6911,1.6935,1.6911,1.69285,988300000.0
2009-03-20 09:10:00,1.69285,1.69345,1.69145,1.6922,866200000.0
2009-03-20 09:15:00,1.69225,1.6928,1.69145,1.69275,395100000.0
2009-03-20 09:20:00,1.69275,1.69275,1.6902,1.69145,1108700000.0
2009-03-20 09:25:00,1.6916,1.6928,1.69055,1.69235,916900000.0
2009-03-20 09:30:00,1.6924,1.6937,1.69125,1.69185,713000000.0
2009-03-20 09:35:00,1.69195,1.69555,1.6917,1.6949,1134200000.0
2009-03-20 09:40:00,1.69505,1.6955,1.69145,1.69225,1198800000.0
2009-03-20 09:45:00,1.69255,1.69505,1.69225,1.6939,1344400000.0
2009-03-20 09:50:00,1.6942,1.69435,1.6889,1.6898,1379000000.0
2009-03-20 09:55:00,1.68985,1.69255,1.6898,1.6912,1044200000.0
2009-03-20 10:00:00,1.69125,1.6922,1.69095,1.69135,890900000.0
2009-03-20 10:05:00,1.69125,1.6949,1.69085,1.6926,1096400000.0
2009-03-20 10:10:00,1.69265,1.69585,1.6918,1.6926,1333200001.0
2009-03-20 10:15:00,1.69265,1.69475,1.69195,1.6935,1811500004.0
2009-03-20 10:20:00,1.6935,1.69405,1.6924,1.6927,1455100000.0
2009-03-20 10:25:00,1.6927,1.694,1.6917,1.69215,1215600001.0
2009-03-20 10:30:00,1.69215,1.6935,1.68955,1.6899,1690500002.0
2009-03-20 10:35:00,1.68995,1.69055,1.68715,1.6885,1676400001.0
2009-03-20 10:40:00,1.6885,1.6897,1.6865,1.68755,1054600000.0
2009-03-20 10:45:00,1.6874,1.6877,1.6858,1.6861,1155200000.0
2009-03-20 10:50:00,1.6863,1.6877,1.68595,1.6872,1205600007.0
2009-03-20 10:55:00,1.6874,1.68875,1.68675,1.6883,876600000.0
2009-03-20 11:00:00,1.68845,1.68845,1.6859,1.68725,1119799999.0
2009-03-20 11:05:00,1.6868,1.6873,1.68455,1.6861,1406099999.0
2009-03-20 11:10:00,1.6861,1.6892,1.68535,1.68855,1277800000.0
2009-03-20 11:15:00,1.6888,1.6892,1.68735,1.6879,1006600000.0
2009-03-20 11:20:00,1.6879,1.68885,1.6872,1.68735,931000000.0
2009-03-20 11:25:00,1.68735,1.68735,1.68575,1.68595,657600000.0
2009-03-20 11:30:00,1.68625,1.68625,1.6848,1.68485,950100000.0
2009-03-20 11:35:00,1.68495,1.68525,1.6823,1.6828,957200000.0
2009-03-20 11:40:00,1.6829,1.6848,1.6822,1.68375,1838800000.0
2009-03-20 11:45:00,1.68375,1.68675,1.68335,1.6863,1025400000.0
2009-03-20 11:50:00,1.68615,1.68715,1.68495,1.68585,1180700000.0
2009-03-20 11:55:00,1.68585,1.6861,1.68445,1.68495,584200000.0
2009-03-20 12:00:00,1.6847,1.6868,1.6845,1.68525,956000001.0
2009-03-20 12:05:00,1.68525,1.68785,1.68525,1.68705,1221500002.0
2009-03-20 12:10:00,1.68755,1.68965,1.6862,1.689,1727600000.0
2009-03-20 12:15:00,1.68885,1.68985,1.68705,1.6872,1957600002.0
2009-03-20 12:20:00,1.6875,1.68795,1.68575,1.6859,2153900001.0
2009-03-20 12:25:00,1.686,1.6875,1.68445,1.6859,1257700000.0
2009-03-20 12:30:00,1.6859,1.68735,1.68565,1.68585,1214399999.0
2009-03-20 12:35:00,1.6859,1.6879,1.68395,1.68585,1462600000.0
2009-03-20 12:40:00,1.68585,1.68605,1.68245,1.68345,1509200000.0
2009-03-20 12:45:00,1.6836,1.6849,1.68195,1.6833,1549400000.0
2009-03-20 12:50:00,1.6834,1.6843,1.6821,1.68315,2073200000.0
2009-03-20 12:55:00,1.6832,1.68425,1.68215,1.68345,1359999999.0
2009-03-20 13:00:00,1.6836,1.68445,1.6817,1.68265,1347599999.0
2009-03-20 13:05:00,1.68265,1.68335,1.6811,1.6819,1371200000.0
2009-03-20 13:10:00,1.68205,1.6846,1.68205,1.6846,1175000000.0
2009-03-20 13:15:00,1.6846,1.68585,1.68245,1.68325,1614500000.0
2009-03-20 13:20:00,1.68315,1.6838,1.681,1.68175,1222900000.0
2009-03-20 13:25:00,1.6819,1.6824,1.67785,1.67915,1269700001.0
2009-03-20 13:30:00,1.6792,1.67955,1.6772,1.6781,836400000.0
2009-03-20 13:35:00,1.67815,1.68125,1.67755,1.67975,1269000000.0
2009-03-20 13:40:00,1.67975,1.68105,1.679,1.6807,1095600000.0
2009-03-20 13:45:00,1.68075,1.6814,1.67945,1.6799,1160800000.0
2009-03-20 13:50:00,1.6799,1.68255,1.67925,1.67985,1258600000.0
2009-03-20 13:55:00,1.67995,1.68105,1.67835,1.6791,1444000000.0
2009-03-20 14:00:00,1.6791,1.6815,1.67865,1.6803,1046000000.0
2009-03-20 14:05:00,1.68035,1.68145,1.67965,1.68035,792400000.0
2009-03-20 14:10:00,1.68025,1.6804,1.67835,1.6784,1392900000.0
2009-03-20 14:15:00,1.6784,1.6795,1.6776,1.6776,1177000000.0
2009-03-20 14:20:00,1.6776,1.67865,1.6772,1.6785,1102800000.0
2009-03-20 14:25:00,1.6785,1.67985,1.6781,1.6784,1367200000.0
2009-03-20 14:30:00,1.6774,1.68125,1.67645,1.6809,1465700000.0
2009-03-20 14:35:00,1.6808,1.68155,1.6782,1.679,1435300000.0
2009-03-20 14:40:00,1.679,1.6818,1.67875,1.68075,1206300000.0
2009-03-20 14:45:00,1.68065,1.6826,1.6802,1.6818,1452800000.0
2009-03-20 14:50:00,1.6818,1.6826,1.681,1.6812,976600000.0
2009-03-20 14:55:00,1.68125,1.6818,1.6805,1.68135,825600000.0
2009-03-20 15:00:00,1.6813,1.68275,1.6802,1.682,1154300000.0
2009-03-20 15:05:00,1.682,1.6821,1.67775,1.67845,1446700000.0
2009-03-20 15:10:00,1.67845,1.6785,1.6762,1.67695,1675200000.0
2009-03-20 15:15:00,1.67715,1.6782,1.6763,1.67795,1529500000.0
2009-03-20 15:20:00,1.67795,1.6793,1.67725,1.6782,1149100000.0
2009-03-20 15:25:00,1.6782,1.68075,1.67805,1.6792,1250500000.0
2009-03-20 15:30:00,1.67915,1.68135,1.6782,1.6792,1181200000.0
2009-03-20 15:35:00,1.6792,1.6809,1.67805,1.6802,1312900000.0
2009-03-20 15:40:00,1.6803,1.681,1.679,1.6804,851400000.0
2009-03-20 15:45:00,1.68045,1.68255,1.68045,1.6821,1334900000.0
2009-03-20 15:50:00,1.68225,1.6842,1.68185,1.6831,1538400000.0
2009-03-20 15:55:00,1.68335,1.6856,1.68255,1.6854,1445500000.0
2009-03-20 16:00:00,1.68555,1.68605,1.6837,1.68425,1747600000.0
2009-03-20 16:05:00,1.68425,1.6863,1.68405,1.686,1674800000.0
2009-03-20 16:10:00,1.68605,1.68805,1.6855,1.68585,1413200000.0
2009-03-20 16:15:00,1.68585,1.6877,1.68585,1.6872,1016300000.0
2009-03-20 16:20:00,1.68725,1.6875,1.6848,1.6872,973200000.0
2009-03-20 16:25:00,1.6869,1.68805,1.6852,1.6854,1458800000.0
2009-03-20 16:30:00,1.6853,1.687,1.68515,1.68635,1422100000.0
2009-03-20 16:35:00,1.6864,1.687,1.6843,1.6852,988900000.0
2009-03-20 16:40:00,1.6852,1.6852,1.6801,1.6808,1593900000.0
2009-03-20 16:45:00,1.6807,1.68125,1.67925,1.6802,1421000000.0
2009-03-20 16:50:00,1.68025,1.68075,1.6785,1.67875,1217200000.0
2009-03-20 16:55:00,1.6789,1.68045,1.67845,1.6801,905900000.0
2009-03-20 17:00:00,1.6802,1.6804,1.67555,1.67715,1361500000.0
2009-03-20 17:05:00,1.67725,1.67725,1.6739,1.67695,1591200000.0
2009-03-20 17:10:00,1.6771,1.6776,1.67575,1.67685,1513800000.0
2009-03-20 17:15:00,1.67685,1.6786,1.6767,1.6773,1170600000.0
2009-03-20 17:20:00,1.6771,1.6787,1.6742,1.67565,1272800000.0
2009-03-20 17:25:00,1.67565,1.67915,1.6749,1.67835,1636600000.0
2009-03-20 17:30:00,1.67855,1.67935,1.6767,1.67895,1729900000.0
2009-03-20 17:35:00,1.67895,1.679,1.677,1.67745,832300000.0
2009-03-20 17:40:00,1.6775,1.6775,1.6746,1.6767,1440400000.0
2009-03-20 17:45:00,1.67675,1.6789,1.6763,1.67825,1373600000.0
2009-03-20 17:50:00,1.67785,1.67825,1.6755,1.67735,2144200000.0
2009-03-20 17:55:00,1.67735,1.67805,1.67555,1.67785,1589600000.0
2009-03-20 18:00:00,1.6781,1.67885,1.6767,1.67825,1943200000.0
2009-03-20 18:05:00,1.67825,1.67975,1.67815,1.679,1302000000.0
2009-03-20 18:10:00,1.67895,1.68005,1.6781,1.6787,2028300000.0
2009-03-20 18:15:00,1.6787,1.67985,1.67815,1.67915,1354800000.0
2009-03-20 18:20:00,1.6796,1.68015,1.6785,1.6793,1437700000.0
2009-03-20 18:25:00,1.67925,1.6795,1.67805,1.6786,1257200000.0
2009-03-20 18:30:00,1.67865,1.68175,1.6784,1.6813,1063800000.0
2009-03-20 18:35:00,1.68155,1.68155,1.67935,1.68085,1368800000.0
2009-03-20 18:40:00,1.68085,1.68125,1.6799,1.68015,1124000000.0
2009-03-20 18:45:00,1.6802,1.68025,1.67845,1.67925,887800000.0
2009-03-20 18:50:00,1.67935,1.6799,1.67815,1.67935,1455800000.0
2009-03-20 18:55:00,1.67925,1.68245,1.6792,1.68245,1530800000.0
2009-03-20 19:00:00,1.6823,1.6827,1.68025,1.68125,1437200001.0
2009-03-20 19:05:00,1.6813,1.68175,1.68005,1.6804,900200000.0
2009-03-20 19:10:00,1.68055,1.6819,1.68,1.6815,696600000.0
2009-03-20 19:15:00,1.6815,1.68155,1.67975,1.6804,761600000.0
2009-03-20 19:20:00,1.68045,1.68255,1.6802,1.68245,741000000.0
2009-03-20 19:25:00,1.6825,1.68305,1.68095,1.682,974800000.0
2009-03-20 19:30:00,1.682,1.68355,1.68135,1.6834,1229400000.0
2009-03-20 19:35:00,1.68345,1.68345,1.68195,1.68295,716400000.0
2009-03-20 19:40:00,1.6831,1.6836,1.6826,1.6835,797600000.0
2009-03-20 19:45:00,1.6835,1.6866,1.68295,1.68575,1036200000.0
2009-03-20 19:50:00,1.68575,1.6862,1.68345,1.6838,1402000000.0
2009-03-20 19:55:00,1.6839,1.68605,1.6833,1.68605,1043200000.0
2009-03-20 20:00:00,1.68595,1.68675,1.68515,1.686,1105600000.0
2009-03-20 20:05:00,1.6862,1.6872,1.68545,1.6855,915800000.0
2009-03-20 20:10:00,1.6855,1.687,1.685,1.6856,859000000.0
2009-03-20 20:15:00,1.6856,1.68665,1.6851,1.6852,440200000.0
2009-03-20 20:20:00,1.6852,1.6852,1.6832,1.6842,720400000.0
2009-03-20 20:25:00,1.68385,1.6846,1.6827,1.68275,684000000.0
2009-03-20 20:30:00,1.68275,1.68325,1.6806,1.68125,1074600000.0
2009-03-20 20:35:00,1.68135,1.68145,1.6802,1.6812,745600000.0
2009-03-20 20:40:00,1.68115,1.683,1.6804,1.6822,1176600000.0
2009-03-20 20:45:00,1.6822,1.68355,1.68215,1.6834,752000000.0
2009-03-20 20:50:00,1.68355,1.68435,1.6811,1.68205,959600000.0
2009-03-20 20:55:00,1.682,1.6822,1.6791,1.6792,1011200000.0
2009-03-20 21:00:00,1.67935,1.68025,1.6789,1.67895,1030300000.0
2009-03-20 21:05:00,1.67925,1.6804,1.679,1.6798,569000000.0
2009-03-20 21:10:00,1.6791,1.6796,1.678,1.6782,634000000.0
2009-03-20 21:15:00,1.6782,1.6801,1.67815,1.6801,527600000.0
2009-03-20 21:20:00,1.6802,1.6802,1.679,1.67975,447800000.0
2009-03-20 21:25:00,1.67965,1.67975,1.67875,1.67895,398600000.0
2009-03-20 21:30:00,1.6789,1.6801,1.67875,1.6792,604200000.0
2009-03-20 21:35:00,1.6792,1.67935,1.67855,1.6786,463400000.0
2009-03-20 21:40:00,1.67875,1.68005,1.67835,1.67955,461600000.0
2009-03-20 21:45:00,1.6793,1.6807,1.6793,1.68035,379000000.0
2009-03-20 21:50:00,1.6805,1.68145,1.6802,1.6803,615400000.0
2009-03-20 21:55:00,1.68035,1.68135,1.6803,1.68115,1064200000.0
2009-03-20 22:00:00,1.68115,1.6812,1.6805,1.68085,488200000.0
2009-03-20 22:05:00,1.68085,1.6848,1.68075,1.6848,767800001.0
2009-03-20 22:10:00,1.68485,1.6864,1.68055,1.6809,706400000.0
2009-03-20 22:15:00,1.68095,1.68375,1.68095,1.6824,397200000.0
2009-03-20 22:20:00,1.68245,1.6835,1.6813,1.68185,211600000.0
2009-03-20 22:25:00,1.6818,1.6845,1.6817,1.68255,321600000.0
2009-03-20 22:30:00,1.6825,1.68445,1.68245,1.6844,329800000.0
2009-03-20 22:35:00,1.6843,1.6846,1.6814,1.682,374400000.0
2009-03-20 22:40:00,1.682,1.68405,1.6818,1.6832,483600000.0
2009-03-20 22:45:00,1.6831,1.68455,1.6831,1.68405,240200000.0
2009-03-20 22:50:00,1.68365,1.6843,1.68335,1.68375,181600000.0
2009-03-20 22:55:00,1.68375,1.68515,1.68355,1.68395,196800000.0
2009-03-22 23:00:00,1.68795,1.68815,1.68665,1.68755,14600000.0
2009-03-22 23:05:00,1.6874,1.68785,1.687,1.68785,46400000.0
2009-03-22 23:10:00,1.6879,1.68875,1.68755,1.6886,27600000.0
2009-03-22 23:15:00,1.68895,1.6891,1.68835,1.6888,72000000.0
2009-03-22 23:20:00,1.6888,1.6891,1.6885,1.68865,68200000.0
2009-03-22 23:25:00,1.68875,1.68875,1.6874,1.6885,129000000.0
2009-03-22 23:30:00,1.6885,1.6887,1.6876,1.688,101600000.0
2009-03-22 23:35:00,1.688,1.68835,1.68775,1.68815,43200000.0
2009-03-22 23:40:00,1.6883,1.6883,1.6866,1.68725,99200000.0
2009-03-22 23:45:00,1.68755,1.68785,1.68685,1.68765,53800000.0
2009-03-22 23:50:00,1.68805,1.6882,1.6875,1.68805,130600000.0
2009-03-22 23:55:00,1.688,1.68875,1.6877,1.6884,108200000.0
2009-03-23 00:00:00,1.6886,1.6887,1.68765,1.6881,370600000.0
2009-03-23 00:05:00,1.6883,1.6886,1.68775,1.6882,278400000.0
2009-03-23 00:10:00,1.6882,1.68825,1.68765,1.68765,301400000.0
2009-03-23 00:15:00,1.6877,1.68805,1.68605,1.6871,698800000.0
2009-03-23 00:20:00,1.6873,1.68915,1.6871,1.689,582600000.0
2009-03-23 00:25:00,1.6891,1.69075,1.6888,1.6901,843200000.0
2009-03-23 00:30:00,1.68965,1.68995,1.68915,1.68955,540400000.0
2009-03-23 00:35:00,1.68965,1.68965,1.68815,1.68815,445000000.0
2009-03-23 00:40:00,1.68815,1.6895,1.6879,1.68905,322400000.0
2009-03-23 00:45:00,1.68895,1.6892,1.6884,1.68855,189800000.0
2009-03-23 00:50:00,1.6887,1.6889,1.6882,1.68865,283000000.0
2009-03-23 00:55:00,1.6887,1.6888,1.68815,1.68865,188800000.0
2009-03-23 01:00:00,1.6887,1.6902,1.6874,1.6876,453600000.0
2009-03-23 01:05:00,1.68755,1.68895,1.68655,1.6871,270400000.0
2009-03-23 01:10:00,1.6871,1.68945,1.6871,1.6887,471200000.0
2009-03-23 01:15:00,1.6886,1.6892,1.68695,1.6889,351800000.0
2009-03-23 01:20:00,1.68905,1.68955,1.6867,1.6874,520200000.0
2009-03-23 01:25:00,1.68755,1.68805,1.6873,1.688,321200000.0
2009-03-23 01:30:00,1.68795,1.6884,1.6874,1.68805,205600000.0
2009-03-23 01:35:00,1.6882,1.68855,1.68655,1.68795,236800000.0
2009-03-23 01:40:00,1.688,1.68895,1.6876,1.6879,444600000.0
2009-03-23 01:45:00,1.68795,1.6881,1.68675,1.68685,267600000.0
2009-03-23 01:50:00,1.6876,1.68772,1.68625,1.6873,271600000.0
2009-03-23 01:55:00,1.68725,1.68735,1.6863,1.68635,122600000.0
2009-03-23 02:00:00,1.68655,1.68675,1.68475,1.68495,280000000.0
2009-03-23 02:05:00,1.685,1.68605,1.68485,1.6855,396000000.0
2009-03-23 02:10:00,1.68525,1.68595,1.68415,1.68575,115200000.0
2009-03-23 02:15:00,1.6857,1.68735,1.68545,1.6871,294400000.0
2009-03-23 02:20:00,1.68695,1.6871,1.6868,1.68695,185400000.0
2009-03-23 02:25:00,1.6869,1.6875,1.6867,1.68725,361200000.0
2009-03-23 02:30:00,1.68715,1.68765,1.68655,1.68765,520600000.0
2009-03-23 02:35:00,1.6876,1.6886,1.68605,1.68835,483800000.0
2009-03-23 02:40:00,1.6898,1.6898,1.68735,1.6888,460200000.0
2009-03-23 02:45:00,1.68885,1.68885,1.68785,1.6881,551200000.0
2009-03-23 02:50:00,1.688,1.68855,1.6876,1.68785,492200000.0
2009-03-23 02:55:00,1.68785,1.6883,1.6858,1.6867,526800000.0
2009-03-23 03:00:00,1.6867,1.6874,1.68655,1.68705,465200000.0
2009-03-23 03:05:00,1.6871,1.68735,1.6869,1.68715,207600000.0
2009-03-23 03:10:00,1.6872,1.6886,1.6872,1.68855,361600000.0
2009-03-23 03:15:00,1.6885,1.68885,1.68695,1.68725,314400000.0
2009-03-23 03:20:00,1.6874,1.6886,1.68715,1.6878,373200000.0
2009-03-23 03:25:00,1.6879,1.68975,1.68445,1.6886,775800000.0
2009-03-23 03:30:00,1.6887,1.68925,1.6885,1.6891,317800000.0
2009-03-23 03:35:00,1.68895,1.68895,1.68675,1.68675,376800000.0
2009-03-23 03:40:00,1.6868,1.6876,1.68625,1.6872,391600000.0
2009-03-23 03:45:00,1.6873,1.68765,1.6869,1.6871,181400000.0
2009-03-23 03:50:00,1.687,1.6873,1.6867,1.6872,162000000.0
2009-03-23 03:55:00,1.68715,1.68715,1.68565,1.6859,348400000.0
2009-03-23 04:00:00,1.68585,1.6865,1.6841,1.6856,809600000.0
2009-03-23 04:05:00,1.68525,1.6863,1.684,1.68435,490200000.0
2009-03-23 04:10:00,1.6843,1.68555,1.6843,1.6853,551400000.0
2009-03-23 04:15:00,1.6852,1.68565,1.6843,1.68515,326200000.0
2009-03-23 04:20:00,1.68525,1.6862,1.68465,1.6858,341600000.0
2009-03-23 04:25:00,1.68585,1.6866,1.6851,1.6863,525600000.0
2009-03-23 04:30:00,1.68615,1.6869,1.68545,1.6856,678200000.0
2009-03-23 04:35:00,1.6862,1.68675,1.68455,1.6855,478000000.0
2009-03-23 04:40:00,1.68555,1.6861,1.68455,1.6855,248800000.0
2009-03-23 04:45:00,1.68535,1.6862,1.68455,1.68615,335000000.0
2009-03-23 04:50:00,1.6861,1.6863,1.6843,1.68435,227600000.0
2009-03-23 04:55:00,1.6844,1.6851,1.68365,1.6838,448600000.0
2009-03-23 05:00:00,1.68385,1.6845,1.6834,1.6839,183800000.0
2009-03-23 05:05:00,1.68385,1.68405,1.68325,1.684,115800000.0
2009-03-23 05:10:00,1.6841,1.6849,1.68315,1.68425,409000000.0
2009-03-23 05:15:00,1.6844,1.68445,1.68325,1.68365,372200000.0
2009-03-23 05:20:00,1.68365,1.68475,1.68365,1.6847,402800000.0
2009-03-23 05:25:00,1.68475,1.685,1.68405,1.6845,449200000.0
2009-03-23 05:30:00,1.68465,1.68575,1.68465,1.6855,549400000.0
2009-03-23 05:35:00,1.68555,1.68615,1.6854,1.68585,278600000.0
2009-03-23 05:40:00,1.686,1.68615,1.685,1.685,489200000.0
2009-03-23 05:45:00,1.68505,1.68575,1.6844,1.68565,283400000.0
2009-03-23 05:50:00,1.6857,1.68675,1.68555,1.68565,378400000.0
2009-03-23 05:55:00,1.6856,1.6856,1.6843,1.6844,313800000.0
2009-03-23 06:00:00,1.68445,1.68495,1.6841,1.6849,487200000.0
2009-03-23 06:05:00,1.68495,1.68515,1.6843,1.685,148400000.0
2009-03-23 06:10:00,1.685,1.686,1.68425,1.6852,285400000.0
2009-03-23 06:15:00,1.68515,1.68525,1.68445,1.6849,211000000.0
2009-03-23 06:20:00,1.6848,1.6848,1.68425,1.6846,132400000.0
2009-03-23 06:25:00,1.6847,1.6854,1.6846,1.6848,129000000.0
2009-03-23 06:30:00,1.68485,1.6854,1.68445,1.68445,167000000.0
2009-03-23 06:35:00,1.68445,1.6848,1.68375,1.68405,316600000.0
2009-03-23 06:40:00,1.68415,1.6846,1.68345,1.6835,153400000.0
2009-03-23 06:45:00,1.68365,1.68445,1.68355,1.68425,125800000.0
2009-03-23 06:50:00,1.68425,1.68655,1.68425,1.6858,326200000.0
2009-03-23 06:55:00,1.6858,1.68715,1.6857,1.6869,375400000.0
2009-03-23 07:00:00,1.68675,1.6878,1.6864,1.6873,338200000.0
2009-03-23 07:05:00,1.6873,1.6874,1.68675,1.68685,238800000.0
2009-03-23 07:10:00,1.68685,1.68785,1.6868,1.6871,249000000.0
2009-03-23 07:15:00,1.68602,1.68735,1.68595,1.6868,100200000.0
2009-03-23 07:20:00,1.6868,1.6878,1.6863,1.6866,316600000.0
2009-03-23 07:25:00,1.68655,1.6878,1.6864,1.6871,237800000.0
2009-03-23 07:30:00,1.6872,1.68765,1.6855,1.68555,161000000.0
2009-03-23 07:35:00,1.68575,1.68765,1.6857,1.6862,148200000.0
2009-03-23 07:40:00,1.68625,1.6878,1.68605,1.687,474000000.0
2009-03-23 07:45:00,1.687,1.68745,1.68585,1.68605,237000000.0
2009-03-23 07:50:00,1.68605,1.6866,1.68585,1.6862,323400000.0
2009-03-23 07:55:00,1.68615,1.68665,1.6856,1.68615,321000000.0
2009-03-23 08:00:00,1.68625,1.6872,1.68595,1.6864,323000000.0
2009-03-23 08:05:00,1.6863,1.68695,1.68605,1.68685,172200000.0
2009-03-23 08:10:00,1.68695,1.6874,1.68535,1.686,563400000.0
2009-03-23 08:15:00,1.68605,1.68625,1.6843,1.68575,496800000.0
2009-03-23 08:20:00,1.68575,1.687,1.68575,1.68635,535800000.0
2009-03-23 08:25:00,1.68625,1.6874,1.6859,1.68695,359800000.0
2009-03-23 08:30:00,1.68685,1.68875,1.6863,1.6882,785600000.0
2009-03-23 08:35:00,1.68815,1.69,1.6875,1.68845,1177600000.0
2009-03-23 08:40:00,1.6884,1.6893,1.6882,1.68835,406200000.0
2009-03-23 08:45:00,1.68835,1.6892,1.68825,1.6887,321400000.0
2009-03-23 08:50:00,1.6886,1.68935,1.6871,1.68765,944800000.0
2009-03-23 08:55:00,1.68765,1.6887,1.68655,1.68705,798000000.0
2009-03-23 09:00:00,1.6872,1.6876,1.68595,1.68595,601000000.0
2009-03-23 09:05:00,1.68595,1.6861,1.6848,1.68585,533400000.0
2009-03-23 09:10:00,1.6859,1.6873,1.6859,1.6869,728400000.0
2009-03-23 09:15:00,1.68685,1.6881,1.68665,1.68805,1093200000.0
2009-03-23 09:20:00,1.68815,1.68925,1.68775,1.6887,1137200000.0
2009-03-23 09:25:00,1.68875,1.6909,1.68845,1.69045,1190800000.0
2009-03-23 09:30:00,1.69045,1.69085,1.68875,1.6897,1553500000.0
2009-03-23 09:35:00,1.68975,1.69045,1.689,1.6895,1036400000.0
2009-03-23 09:40:00,1.68945,1.68995,1.68875,1.6893,909000000.0
2009-03-23 09:45:00,1.6893,1.69005,1.6879,1.6886,1262800000.0
2009-03-23 09:50:00,1.6887,1.6893,1.6877,1.6886,1231400000.0
2009-03-23 09:55:00,1.6886,1.6892,1.6873,1.68785,1243800000.0
2009-03-23 10:00:00,1.68795,1.68855,1.68715,1.6884,976600000.0
2009-03-23 10:05:00,1.68835,1.68845,1.6857,1.6865,1063200000.0
2009-03-23 10:10:00,1.6864,1.6875,1.68425,1.6846,1303400000.0
2009-03-23 10:15:00,1.68455,1.6876,1.6844,1.6871,1347000000.0
2009-03-23 10:20:00,1.68705,1.68945,1.68665,1.68715,1520600000.0
2009-03-23 10:25:00,1.68725,1.6882,1.687,1.6878,750600000.0
2009-03-23 10:30:00,1.68775,1.6882,1.6869,1.688,913600000.0
2009-03-23 10:35:00,1.6877,1.6889,1.6877,1.6886,850200000.0
2009-03-23 10:40:00,1.6888,1.68915,1.6864,1.68675,804800000.0
2009-03-23 10:45:00,1.68675,1.6868,1.6854,1.68565,976600000.0
2009-03-23 10:50:00,1.68565,1.6858,1.683,1.68385,1365600000.0
2009-03-23 10:55:00,1.68395,1.6855,1.68265,1.6855,1488400000.0
2009-03-23 11:00:00,1.68555,1.68555,1.68215,1.68335,1530000000.0
2009-03-23 11:05:00,1.6833,1.6846,1.683,1.6844,1111200000.0
2009-03-23 11:10:00,1.68435,1.6871,1.6839,1.6855,1742000000.0
2009-03-23 11:15:00,1.6855,1.68615,1.68475,1.68555,1197600000.0
2009-03-23 11:20:00,1.68555,1.6861,1.68405,1.68495,744000000.0
2009-03-23 11:25:00,1.6848,1.68715,1.68465,1.68615,862400000.0
2009-03-23 11:30:00,1.68625,1.688,1.68575,1.68795,1189800000.0
2009-03-23 11:35:00,1.6882,1.6888,1.68715,1.6887,1221800000.0
2009-03-23 11:40:00,1.68865,1.6887,1.6871,1.68775,1474200000.0
2009-03-23 11:45:00,1.68795,1.68845,1.6856,1.6864,1419400000.0
2009-03-23 11:50:00,1.6864,1.68715,1.68545,1.6868,750000000.0
2009-03-23 11:55:00,1.6868,1.6876,1.686,1.686,948800000.0
2009-03-23 12:00:00,1.68615,1.6867,1.68545,1.68615,1150800000.0
2009-03-23 12:05:00,1.68615,1.6868,1.6842,1.68475,1132000000.0
2009-03-23 12:10:00,1.68495,1.6872,1.6846,1.6866,1172400000.0
2009-03-23 12:15:00,1.68685,1.6869,1.6848,1.6848,1059200000.0
2009-03-23 12:20:00,1.6848,1.6858,1.6839,1.68445,929200000.0
2009-03-23 12:25:00,1.68455,1.68755,1.6839,1.6866,1824800000.0
2009-03-23 12:30:00,1.68665,1.687,1.68365,1.6855,1051000000.0
2009-03-23 12:35:00,1.6855,1.68595,1.6837,1.6846,966400000.0
2009-03-23 12:40:00,1.6846,1.6854,1.68325,1.6852,1250000000.0
2009-03-23 12:45:00,1.68525,1.68525,1.68315,1.6838,765000000.0
2009-03-23 12:50:00,1.68375,1.6852,1.6833,1.68335,1067400000.0
2009-03-23 12:55:00,1.68335,1.68365,1.6811,1.68285,1249300000.0
2009-03-23 13:00:00,1.68285,1.68375,1.68165,1.68265,1294200000.0
2009-03-23 13:05:00,1.68265,1.6832,1.6805,1.6805,1170400000.0
2009-03-23 13:10:00,1.6805,1.6819,1.6805,1.681,905600000.0
2009-03-23 13:15:00,1.681,1.68275,1.68075,1.68215,1297200000.0
2009-03-23 13:20:00,1.6821,1.6824,1.67965,1.6817,1410300000.0
2009-03-23 13:25:00,1.6817,1.68215,1.68,1.68105,1216400000.0
2009-03-23 13:30:00,1.68105,1.6811,1.67895,1.68,1258800000.0
2009-03-23 13:35:00,1.68,1.6805,1.67845,1.6787,1494300000.0
2009-03-23 13:40:00,1.6787,1.6791,1.67815,1.67895,1003600000.0
2009-03-23 13:45:00,1.67885,1.6794,1.6779,1.6781,857200000.0
2009-03-23 13:50:00,1.6781,1.67885,1.67675,1.67725,1433400000.0
2009-03-23 13:55:00,1.67725,1.6786,1.67715,1.678,1015600000.0
2009-03-23 14:00:00,1.678,1.6784,1.6765,1.67815,1600200000.0
2009-03-23 14:05:00,1.6781,1.6795,1.67805,1.67895,1022600000.0
2009-03-23 14:10:00,1.6789,1.68005,1.67875,1.67915,1055400000.0
2009-03-23 14:15:00,1.67905,1.6793,1.6758,1.6759,1282400000.0
2009-03-23 14:20:00,1.67575,1.67695,1.6749,1.67625,2148800000.0
2009-03-23 14:25:00,1.67625,1.6771,1.67415,1.6747,1520500000.0
2009-03-23 14:30:00,1.67425,1.6762,1.674,1.6757,1875300000.0
2009-03-23 14:35:00,1.67585,1.6779,1.67535,1.6776,1074400000.0
2009-03-23 14:40:00,1.6776,1.6776,1.6752,1.67645,1251000000.0
2009-03-23 14:45:00,1.67645,1.6791,1.6763,1.6789,1651900000.0
2009-03-23 14:50:00,1.6788,1.67965,1.677,1.6796,1743200000.0
2009-03-23 14:55:00,1.6796,1.6796,1.67545,1.67545,2058600000.0
2009-03-23 15:00:00,1.67555,1.677,1.674,1.67625,1929300000.0
2009-03-23 15:05:00,1.67635,1.677,1.67555,1.6757,1446900000.0
2009-03-23 15:10:00,1.67575,1.67605,1.67465,1.6752,2067200000.0
2009-03-23 15:15:00,1.6752,1.67655,1.6744,1.67555,1790800000.0
2009-03-23 15:20:00,1.67555,1.67665,1.67395,1.67595,1631800000.0
2009-03-23 15:25:00,1.67585,1.67655,1.6729,1.6729,1756000000.0
2009-03-23 15:30:00,1.6729,1.6749,1.6725,1.6745,1729400000.0
2009-03-23 15:35:00,1.67475,1.6753,1.67435,1.67465,1689400000.0
2009-03-23 15:40:00,1.67465,1.67575,1.6738,1.67415,1888400000.0
2009-03-23 15:45:00,1.6743,1.67435,1.6699,1.6699,1774300000.0
2009-03-23 15:50:00,1.6699,1.67205,1.66705,1.6679,2258800002.0
2009-03-23 15:55:00,1.6679,1.6697,1.6668,1.6675,1720600000.0
2009-03-23 16:00:00,1.6675,1.66945,1.6651,1.66935,2240200001.0
2009-03-23 16:05:00,1.6693,1.6697,1.66795,1.6692,2657000000.0
2009-03-23 16:10:00,1.6693,1.67,1.66795,1.6687,1628800000.0
2009-03-23 16:15:00,1.6687,1.67035,1.6676,1.66915,1622600000.0
2009-03-23 16:20:00,1.6691,1.66945,1.66805,1.66845,1580200000.0
2009-03-23 16:25:00,1.6685,1.66935,1.66815,1.6688,1779000000.0
2009-03-23 16:30:00,1.6689,1.6693,1.6673,1.6677,1730000000.0
2009-03-23 16:35:00,1.6677,1.6694,1.6674,1.6678,1539200000.0
2009-03-23 16:40:00,1.6678,1.6691,1.66735,1.66815,1694200000.0
2009-03-23 16:45:00,1.66815,1.66995,1.66805,1.66935,1492200000.0
2009-03-23 16:50:00,1.6694,1.6695,1.6663,1.66745,1661000000.0
2009-03-23 16:55:00,1.6675,1.6691,1.666,1.66805,1965400000.0
2009-03-23 17:00:00,1.66805,1.66885,1.6669,1.6682,1710500000.0
2009-03-23 17:05:00,1.66815,1.66965,1.6671,1.668,1732300000.0
2009-03-23 17:10:00,1.66805,1.66835,1.6666,1.6676,1352400000.0
2009-03-23 17:15:00,1.66745,1.66915,1.6671,1.669,1550000000.0
2009-03-23 17:20:00,1.66895,1.669,1.66795,1.6681,1566000000.0
2009-03-23 17:25:00,1.6681,1.66855,1.6673,1.6678,1704800000.0
2009-03-23 17:30:00,1.6678,1.669,1.66745,1.6684,1487900000.0
2009-03-23 17:35:00,1.66825,1.66855,1.6675,1.6681,1312600000.0
2009-03-23 17:40:00,1.66805,1.6692,1.66795,1.66855,1495199999.0
2009-03-23 17:45:00,1.66855,1.66975,1.66815,1.66905,1463800000.0
2009-03-23 17:50:00,1.669,1.6704,1.66805,1.6685,1823600000.0
2009-03-23 17:55:00,1.6685,1.6718,1.668,1.67165,1754900000.0
2009-03-23 18:00:00,1.6718,1.6735,1.6712,1.67175,1750400000.0
2009-03-23 18:05:00,1.67165,1.6718,1.6705,1.6709,1152400000.0
2009-03-23 18:10:00,1.671,1.6731,1.6709,1.67225,896200000.0
2009-03-23 18:15:00,1.67225,1.67365,1.6714,1.67315,755400000.0
2009-03-23 18:20:00,1.67315,1.6744,1.672,1.67425,1659000000.0
2009-03-23 18:25:00,1.67425,1.67525,1.67375,1.6744,1515500000.0
2009-03-23 18:30:00,1.67435,1.6745,1.673,1.67425,940400000.0
2009-03-23 18:35:00,1.67425,1.6744,1.67225,1.6725,1077800000.0
2009-03-23 18:40:00,1.6725,1.6728,1.6718,1.672,786600000.0
2009-03-23 18:45:00,1.672,1.6732,1.67185,1.67285,752800000.0
2009-03-23 18:50:00,1.6728,1.67495,1.6725,1.6739,1134600000.0
2009-03-23 18:55:00,1.6739,1.675,1.6732,1.675,1355000000.0
2009-03-23 19:00:00,1.67495,1.6762,1.67395,1.6754,1046200000.0
2009-03-23 19:05:00,1.6753,1.6763,1.675,1.67615,1101100000.0
2009-03-23 19:10:00,1.6761,1.67675,1.67485,1.67555,1180600000.0
2009-03-23 19:15:00,1.67555,1.6757,1.6744,1.6748,1131200000.0
2009-03-23 19:20:00,1.6748,1.67625,1.6746,1.6759,1326000000.0
2009-03-23 19:25:00,1.67585,1.67625,1.6735,1.67445,1359200000.0
2009-03-23 19:30:00,1.67455,1.6758,1.67435,1.67505,1413800000.0
2009-03-23 19:35:00,1.67515,1.6755,1.67415,1.6747,832000000.0
2009-03-23 19:40:00,1.6747,1.67595,1.67455,1.67535,651400000.0
2009-03-23 19:45:00,1.67535,1.6761,1.67385,1.67545,742200000.0
2009-03-23 19:50:00,1.67555,1.6764,1.67415,1.67505,1457400000.0
2009-03-23 19:55:00,1.67505,1.6755,1.67255,1.67275,1316100000.0
2009-03-23 20:00:00,1.67275,1.67355,1.6707,1.6714,1477400000.0
2009-03-23 20:05:00,1.6713,1.6723,1.67095,1.6722,925400000.0
2009-03-23 20:10:00,1.67225,1.67305,1.6719,1.673,847300000.0
2009-03-23 20:15:00,1.673,1.6731,1.6716,1.6726,643000000.0
2009-03-23 20:20:00,1.6726,1.6732,1.67225,1.6728,776800000.0
2009-03-23 20:25:00,1.6728,1.6739,1.6723,1.6734,1004400000.0
2009-03-23 20:30:00,1.67335,1.67385,1.67215,1.67275,1012800000.0
2009-03-23 20:35:00,1.67275,1.6731,1.672,1.67235,708600000.0
2009-03-23 20:40:00,1.67245,1.6729,1.6721,1.6726,564800000.0
2009-03-23 20:45:00,1.67255,1.6729,1.6717,1.67205,1011200000.0
2009-03-23 20:50:00,1.6721,1.67295,1.67165,1.6727,1606300000.0
2009-03-23 20:55:00,1.6728,1.6733,1.67235,1.6726,1128000000.0
2009-03-23 21:00:00,1.67255,1.6728,1.6715,1.6716,882200000.0
2009-03-23 21:05:00,1.67165,1.6726,1.6715,1.6715,825800000.0
2009-03-23 21:10:00,1.6716,1.6727,1.6714,1.6719,634000000.0
2009-03-23 21:15:00,1.67195,1.67205,1.6697,1.6697,1059700000.0
2009-03-23 21:20:00,1.6698,1.67145,1.6698,1.67075,786000000.0
2009-03-23 21:25:00,1.67085,1.6715,1.67055,1.6707,541200000.0
2009-03-23 21:30:00,1.6707,1.67095,1.66995,1.67055,743200000.0
2009-03-23 21:35:00,1.67055,1.6712,1.67,1.67,537600000.0
2009-03-23 21:40:00,1.67005,1.671,1.67005,1.6709,745000000.0
2009-03-23 21:45:00,1.67085,1.67105,1.66895,1.66975,916200000.0
2009-03-23 21:50:00,1.66985,1.6699,1.6691,1.66925,678800000.0
2009-03-23 21:55:00,1.6692,1.66935,1.66795,1.66815,590300000.0
2009-03-23 22:00:00,1.66825,1.66925,1.66685,1.66775,520000000.0
2009-03-23 22:05:00,1.66775,1.66815,1.66565,1.66645,516200000.0
2009-03-23 22:10:00,1.66635,1.66635,1.6646,1.6654,608400000.0
2009-03-23 22:15:00,1.66545,1.66725,1.66485,1.666,665400000.0
2009-03-23 22:20:00,1.66615,1.667,1.665,1.6653,604300000.0
2009-03-23 22:25:00,1.66535,1.6665,1.6653,1.66645,336600000.0
2009-03-23 22:30:00,1.66685,1.6675,1.666,1.6665,336400000.0
2009-03-23 22:35:00,1.6669,1.668,1.6666,1.668,198400000.0
2009-03-23 22:40:00,1.66805,1.66805,1.66715,1.66715,179600000.0
2009-03-23 22:45:00,1.6672,1.6678,1.6667,1.6678,199400000.0
2009-03-23 22:50:00,1.6679,1.66925,1.66705,1.6692,313000000.0
2009-03-23 22:55:00,1.6692,1.6702,1.6648,1.66505,268200000.0
2009-03-23 23:00:00,1.66435,1.66735,1.66435,1.66735,185000000.0
2009-03-23 23:05:00,1.6671,1.66855,1.6671,1.66785,205200000.0
2009-03-23 23:10:00,1.6679,1.6683,1.66715,1.6674,118400000.0
2009-03-23 23:15:00,1.66795,1.6681,1.6659,1.6674,213000000.0
2009-03-23 23:20:00,1.6673,1.66976,1.6664,1.6673,236600000.0
2009-03-23 23:25:00,1.6673,1.6681,1.6669,1.6676,272600000.0
2009-03-23 23:30:00,1.6669,1.6681,1.6669,1.6677,90000000.0
2009-03-23 23:35:00,1.66765,1.6677,1.66645,1.6666,148800000.0
2009-03-23 23:40:00,1.6666,1.66715,1.6658,1.66645,389600000.0
2009-03-23 23:45:00,1.6665,1.6667,1.66535,1.66585,200000000.0
2009-03-23 23:50:00,1.6658,1.66635,1.66555,1.66585,76600000.0
2009-03-23 23:55:00,1.6658,1.66625,1.6656,1.66625,44000000.0
2009-03-24 00:00:00,1.66635,1.66885,1.66585,1.6688,336800000.0
2009-03-24 00:05:00,1.66885,1.66885,1.66805,1.66865,149600000.0
2009-03-24 00:10:00,1.6686,1.66945,1.66845,1.66935,80000000.0
2009-03-24 00:15:00,1.66945,1.66965,1.66925,1.66965,74000000.0
2009-03-24 00:20:00,1.66965,1.6705,1.66905,1.66955,105400000.0
2009-03-24 00:25:00,1.66975,1.6698,1.66825,1.6688,203000000.0
2009-03-24 00:30:00,1.66885,1.6694,1.6671,1.66845,97600000.0
2009-03-24 00:35:00,1.66855,1.66895,1.66785,1.6687,138600000.0
2009-03-24 00:40:00,1.6687,1.6695,1.66633,1.6684,106600000.0
2009-03-24 00:45:00,1.6683,1.66905,1.6683,1.6688,51600000.0
2009-03-24 00:50:00,1.6691,1.66955,1.6689,1.66955,75200000.0
2009-03-24 00:55:00,1.66955,1.6698,1.66805,1.66835,75200000.0
2009-03-24 01:00:00,1.6686,1.66895,1.66835,1.6687,81400000.0
2009-03-24 01:05:00,1.66875,1.6695,1.6687,1.6692,154400000.0
2009-03-24 01:10:00,1.66652,1.66955,1.66616,1.6692,36800000.0
2009-03-24 01:15:00,1.66915,1.66945,1.66905,1.66945,33600000.0
2009-03-24 01:20:00,1.66841,1.66945,1.66797,1.66935,56000000.0
2009-03-24 01:25:00,1.66945,1.67005,1.6681,1.66825,270600000.0
2009-03-24 01:30:00,1.66825,1.66825,1.66735,1.66785,162800000.0
2009-03-24 01:35:00,1.66795,1.66825,1.6675,1.6676,146000000.0
2009-03-24 01:40:00,1.66765,1.6679,1.66655,1.66705,332200000.0
2009-03-24 01:45:00,1.66705,1.66815,1.667,1.66775,378800000.0
2009-03-24 01:50:00,1.6678,1.6681,1.6653,1.66605,321000000.0
2009-03-24 01:55:00,1.6658,1.66766,1.6658,1.6663,176800000.0
2009-03-24 02:00:00,1.6664,1.6666,1.66555,1.6665,250400000.0
2009-03-24 02:05:00,1.6664,1.667,1.6664,1.6667,120200000.0
2009-03-24 02:10:00,1.6667,1.66745,1.66665,1.66745,73400000.0
2009-03-24 02:15:00,1.6677,1.66925,1.6674,1.6688,404200000.0
2009-03-24 02:20:00,1.6688,1.6688,1.66535,1.6674,674800000.0
2009-03-24 02:25:00,1.66735,1.6682,1.66705,1.6682,399000000.0
2009-03-24 02:30:00,1.66825,1.66945,1.66815,1.6688,350300000.0
2009-03-24 02:35:00,1.6687,1.67035,1.6681,1.66825,441800000.0
2009-03-24 02:40:00,1.6684,1.66885,1.66735,1.6679,253400000.0
2009-03-24 02:45:00,1.66805,1.6681,1.6675,1.6679,208000000.0
2009-03-24 02:50:00,1.668,1.6687,1.66765,1.66825,481600000.0
2009-03-24 02:55:00,1.66835,1.66845,1.66725,1.66795,523000000.0
2009-03-24 03:00:00,1.66785,1.66825,1.66665,1.6667,142000000.0
2009-03-24 03:05:00,1.66665,1.66665,1.66625,1.66635,255400000.0
2009-03-24 03:10:00,1.66625,1.66795,1.66625,1.66795,541200000.0
2009-03-24 03:15:00,1.66785,1.6681,1.66705,1.6675,253200000.0
2009-03-24 03:20:00,1.66745,1.6679,1.667,1.66715,536800000.0
2009-03-24 03:25:00,1.6675,1.6684,1.66625,1.66735,511400000.0
2009-03-24 03:30:00,1.6674,1.66835,1.6664,1.6671,175800000.0
2009-03-24 03:35:00,1.6671,1.66725,1.6659,1.6664,249600000.0
2009-03-24 03:40:00,1.6664,1.66725,1.6664,1.66715,389800000.0
2009-03-24 03:45:00,1.66715,1.66725,1.66655,1.66725,101400000.0
2009-03-24 03:50:00,1.66735,1.668,1.6667,1.66685,307000000.0
2009-03-24 03:55:00,1.6671,1.66795,1.6671,1.6679,99800000.0
2009-03-24 04:00:00,1.6679,1.6684,1.6678,1.6684,218600000.0
2009-03-24 04:05:00,1.6685,1.6686,1.66735,1.66755,200400000.0
2009-03-24 04:10:00,1.66765,1.66835,1.6676,1.6681,223800000.0
2009-03-24 04:15:00,1.6681,1.66885,1.66805,1.6684,595800000.0
2009-03-24 04:20:00,1.6684,1.66855,1.6682,1.6683,366400000.0
2009-03-24 04:25:00,1.66835,1.6686,1.66735,1.6675,467400000.0
2009-03-24 04:30:00,1.6676,1.66765,1.6668,1.66695,527800000.0
2009-03-24 04:35:00,1.66695,1.6681,1.66695,1.66785,276000000.0
2009-03-24 04:40:00,1.668,1.6682,1.66745,1.6676,228800000.0
2009-03-24 04:45:00,1.6677,1.6681,1.6675,1.6675,91800000.0
2009-03-24 04:50:00,1.66765,1.6682,1.66745,1.66755,252400000.0
2009-03-24 04:55:00,1.66755,1.6682,1.66735,1.6675,263000000.0
2009-03-24 05:00:00,1.66745,1.6677,1.66685,1.66715,156000000.0
2009-03-24 05:05:00,1.6671,1.6681,1.66705,1.6679,182800000.0
2009-03-24 05:10:00,1.66795,1.6687,1.66765,1.66865,217400000.0
2009-03-24 05:15:00,1.6686,1.66915,1.6684,1.669,149200000.0
2009-03-24 05:20:00,1.66895,1.66895,1.66825,1.6684,176400000.0
2009-03-24 05:25:00,1.6684,1.6685,1.66805,1.66835,117600000.0
2009-03-24 05:30:00,1.66865,1.66895,1.6686,1.6686,125800000.0
2009-03-24 05:35:00,1.6686,1.6689,1.66845,1.66875,65600000.0
2009-03-24 05:40:00,1.66823,1.66875,1.66814,1.66845,66200000.0
2009-03-24 05:45:00,1.6684,1.66855,1.66765,1.66795,111600000.0
2009-03-24 05:50:00,1.66805,1.6684,1.6678,1.6683,95400000.0
2009-03-24 05:55:00,1.66825,1.66835,1.66725,1.66745,140200000.0
2009-03-24 06:00:00,1.6675,1.6682,1.66685,1.6681,221400000.0
2009-03-24 06:05:00,1.6682,1.66925,1.6679,1.66865,199200000.0
2009-03-24 06:10:00,1.6686,1.66885,1.6681,1.66815,69200000.0
2009-03-24 06:15:00,1.66815,1.66885,1.668,1.6688,158000000.0
2009-03-24 06:20:00,1.6689,1.6692,1.66865,1.66875,134400000.0
2009-03-24 06:25:00,1.66875,1.6691,1.66865,1.6689,155400000.0
2009-03-24 06:30:00,1.669,1.66905,1.66865,1.6687,137800000.0
2009-03-24 06:35:00,1.66875,1.6691,1.66855,1.66905,152000000.0
2009-03-24 06:40:00,1.6691,1.6695,1.66895,1.6692,203200000.0
2009-03-24 06:45:00,1.66905,1.6692,1.66765,1.66805,246000000.0
2009-03-24 06:50:00,1.66805,1.66835,1.66685,1.66785,299000000.0
2009-03-24 06:55:00,1.6678,1.668,1.66685,1.66765,232000000.0
2009-03-24 07:00:00,1.6675,1.66835,1.6672,1.66835,257200000.0
2009-03-24 07:05:00,1.6685,1.67004,1.66845,1.66925,76400000.0
2009-03-24 07:10:00,1.6685,1.66885,1.66775,1.66855,218200000.0
2009-03-24 07:15:00,1.66865,1.66865,1.66795,1.66835,140000000.0
2009-03-24 07:20:00,1.6678,1.66875,1.6677,1.6687,121000000.0
2009-03-24 07:25:00,1.66875,1.66905,1.66775,1.66775,204600000.0
2009-03-24 07:30:00,1.6677,1.668,1.66765,1.668,214000000.0
2009-03-24 07:35:00,1.66795,1.66805,1.6671,1.6676,168600000.0
2009-03-24 07:40:00,1.6676,1.6693,1.6675,1.66875,414600000.0
2009-03-24 07:45:00,1.66865,1.6697,1.66785,1.66825,340600000.0
2009-03-24 07:50:00,1.66835,1.6705,1.66835,1.66895,372200000.0
2009-03-24 07:55:00,1.66895,1.66965,1.66865,1.66865,296000000.0
2009-03-24 08:00:00,1.6686,1.66915,1.66795,1.6691,276800000.0
2009-03-24 08:05:00,1.669,1.6703,1.669,1.6691,285200000.0
2009-03-24 08:10:00,1.6691,1.6694,1.66835,1.6686,196800000.0
2009-03-24 08:15:00,1.6688,1.66885,1.66765,1.6686,179800000.0
2009-03-24 08:20:00,1.6687,1.6689,1.66765,1.66795,262200000.0
2009-03-24 08:25:00,1.66805,1.66905,1.66795,1.66875,228800000.0
2009-03-24 08:30:00,1.66885,1.67065,1.66875,1.66945,479800000.0
2009-03-24 08:35:00,1.66945,1.6697,1.66785,1.66825,559600000.0
2009-03-24 08:40:00,1.6683,1.6688,1.66635,1.6681,764400000.0
2009-03-24 08:45:00,1.6686,1.66955,1.6678,1.66785,526000000.0
2009-03-24 08:50:00,1.6678,1.6691,1.66625,1.6666,504000000.0
2009-03-24 08:55:00,1.66645,1.6682,1.6664,1.6681,590800000.0
2009-03-24 09:00:00,1.6681,1.66915,1.66725,1.66805,793000000.0
2009-03-24 09:05:00,1.6681,1.669,1.66685,1.6687,1004400000.0
2009-03-24 09:10:00,1.6687,1.6702,1.66745,1.6685,479600000.0
2009-03-24 09:15:00,1.6685,1.66905,1.66785,1.66865,576000000.0
2009-03-24 09:20:00,1.66875,1.669,1.66575,1.66575,882600000.0
2009-03-24 09:25:00,1.6657,1.6662,1.6635,1.665,855800000.0
2009-03-24 09:30:00,1.66495,1.66595,1.6641,1.6644,734400000.0
2009-03-24 09:35:00,1.66445,1.66505,1.66335,1.66465,923000000.0
2009-03-24 09:40:00,1.66475,1.66495,1.65935,1.66155,1274800000.0
2009-03-24 09:45:00,1.66155,1.66315,1.6611,1.66265,699000000.0
2009-03-24 09:50:00,1.6628,1.66315,1.6617,1.6626,804600000.0
2009-03-24 09:55:00,1.66255,1.6645,1.662,1.6641,1294800000.0
2009-03-24 10:00:00,1.6641,1.6654,1.66325,1.6654,827000000.0
2009-03-24 10:05:00,1.6654,1.6661,1.66425,1.6647,810800000.0
2009-03-24 10:10:00,1.6648,1.66495,1.6621,1.6627,1172800000.0
2009-03-24 10:15:00,1.6632,1.6646,1.6613,1.66395,1339900000.0
2009-03-24 10:20:00,1.6637,1.66385,1.6625,1.6637,905000000.0
2009-03-24 10:25:00,1.66375,1.6645,1.66285,1.66305,603800000.0
2009-03-24 10:30:00,1.6631,1.66315,1.66155,1.6626,988800000.0
2009-03-24 10:35:00,1.6626,1.6645,1.66095,1.6645,1145600000.0
2009-03-24 10:40:00,1.6645,1.6662,1.66435,1.66505,922200000.0
2009-03-24 10:45:00,1.66515,1.66585,1.6649,1.6656,526200000.0
2009-03-24 10:50:00,1.6656,1.6663,1.66425,1.6656,1159800000.0
2009-03-24 10:55:00,1.6655,1.666,1.6643,1.6656,676900000.0
2009-03-24 11:00:00,1.6657,1.6657,1.66195,1.66205,1008000000.0
2009-03-24 11:05:00,1.66205,1.6637,1.66095,1.66115,1051400000.0
2009-03-24 11:10:00,1.6612,1.66245,1.66105,1.66125,1347000000.0
2009-03-24 11:15:00,1.66125,1.6625,1.6611,1.6617,975400000.0
2009-03-24 11:20:00,1.6617,1.6623,1.66075,1.662,1107600000.0
2009-03-24 11:25:00,1.66205,1.66275,1.66125,1.6621,606400000.0
2009-03-24 11:30:00,1.66225,1.66295,1.6614,1.6621,1070900000.0
2009-03-24 11:35:00,1.66205,1.663,1.66145,1.66145,1072400000.0
2009-03-24 11:40:00,1.6615,1.66305,1.661,1.6624,722000000.0
2009-03-24 11:45:00,1.66245,1.6634,1.6618,1.66245,986400000.0
2009-03-24 11:50:00,1.6625,1.6627,1.6599,1.66005,962000000.0
2009-03-24 11:55:00,1.66005,1.66035,1.65825,1.65855,1293900000.0
2009-03-24 12:00:00,1.65845,1.65855,1.65675,1.65795,1661100000.0
2009-03-24 12:05:00,1.65805,1.6592,1.6563,1.6576,1298000000.0
2009-03-24 12:10:00,1.6577,1.6603,1.6571,1.6594,1327000000.0
2009-03-24 12:15:00,1.6594,1.6601,1.6581,1.65895,1076800000.0
2009-03-24 12:20:00,1.6591,1.6609,1.65825,1.6603,1939999999.0
2009-03-24 12:25:00,1.66035,1.6612,1.6592,1.66065,995800000.0
2009-03-24 12:30:00,1.6608,1.6618,1.65885,1.66035,1315200000.0
2009-03-24 12:35:00,1.6604,1.6606,1.65815,1.65915,1534400000.0
2009-03-24 12:40:00,1.6591,1.6591,1.657,1.6582,1307500000.0
2009-03-24 12:45:00,1.6582,1.65935,1.65795,1.6583,813900000.0
2009-03-24 12:50:00,1.6583,1.6594,1.65825,1.65915,971400000.0
2009-03-24 12:55:00,1.65915,1.6604,1.65895,1.65955,1223800000.0
2009-03-24 13:00:00,1.65955,1.66095,1.65925,1.66065,1117500000.0
2009-03-24 13:05:00,1.6606,1.6611,1.65895,1.65935,845800000.0
2009-03-24 13:10:00,1.6593,1.66075,1.6591,1.65975,988000000.0
2009-03-24 13:15:00,1.65965,1.66,1.6585,1.65905,951600000.0
2009-03-24 13:20:00,1.65905,1.6595,1.65775,1.6586,1485400000.0
2009-03-24 13:25:00,1.6586,1.66025,1.65725,1.6601,1283600000.0
2009-03-24 13:30:00,1.66015,1.6605,1.6592,1.6604,956200000.0
2009-03-24 13:35:00,1.66045,1.66065,1.6596,1.66,823400000.0
2009-03-24 13:40:00,1.66,1.6605,1.65935,1.6597,1369600000.0
2009-03-24 13:45:00,1.6598,1.66085,1.6597,1.6601,926400000.0
2009-03-24 13:50:00,1.6601,1.66035,1.6587,1.6594,1211200000.0
2009-03-24 13:55:00,1.6594,1.6597,1.65815,1.65815,905400000.0
2009-03-24 14:00:00,1.65825,1.6606,1.6581,1.66035,1344800000.0
2009-03-24 14:05:00,1.66035,1.6613,1.65995,1.66115,1571000001.0
2009-03-24 14:10:00,1.6612,1.66185,1.6608,1.66135,627200000.0
2009-03-24 14:15:00,1.6614,1.6639,1.66115,1.6633,1181200000.0
2009-03-24 14:20:00,1.66335,1.66405,1.6622,1.6637,1397400000.0
2009-03-24 14:25:00,1.66375,1.6643,1.6617,1.6621,1341700000.0
2009-03-24 14:30:00,1.6625,1.66295,1.6616,1.66225,1369600000.0
2009-03-24 14:35:00,1.66205,1.6628,1.661,1.66115,822200000.0
2009-03-24 14:40:00,1.66115,1.6617,1.65875,1.6588,1131900000.0
2009-03-24 14:45:00,1.6589,1.65895,1.65735,1.65755,1059200000.0
2009-03-24 14:50:00,1.6575,1.6579,1.6556,1.6566,977000000.0
2009-03-24 14:55:00,1.6566,1.6571,1.6557,1.65675,957900000.0
2009-03-24 15:00:00,1.65675,1.65715,1.65515,1.65525,828200000.0
2009-03-24 15:05:00,1.65525,1.6575,1.65515,1.6568,676000000.0
2009-03-24 15:10:00,1.6568,1.6573,1.6551,1.6558,1181700000.0
2009-03-24 15:15:00,1.6558,1.65835,1.65515,1.6566,1446400000.0
2009-03-24 15:20:00,1.65645,1.6574,1.6558,1.65735,1428400000.0
2009-03-24 15:25:00,1.6573,1.65745,1.6562,1.65705,1267400000.0
2009-03-24 15:30:00,1.6572,1.65795,1.6564,1.65695,939400000.0
2009-03-24 15:35:00,1.65695,1.65785,1.656,1.6566,1187100000.0
2009-03-24 15:40:00,1.6566,1.65845,1.65635,1.65835,1603400000.0
2009-03-24 15:45:00,1.65845,1.6592,1.6576,1.65855,943800000.0
2009-03-24 15:50:00,1.6586,1.65915,1.65745,1.6578,1040400000.0
2009-03-24 15:55:00,1.6578,1.6589,1.65735,1.65825,1163400000.0
2009-03-24 16:00:00,1.65825,1.6601,1.6564,1.6572,1275600000.0
2009-03-24 16:05:00,1.65715,1.6592,1.65665,1.6582,962200000.0
2009-03-24 16:10:00,1.6582,1.65875,1.656,1.65605,758400000.0
2009-03-24 16:15:00,1.6561,1.6573,1.6561,1.65715,558400000.0
2009-03-24 16:20:00,1.6572,1.65815,1.65645,1.65735,854200000.0
2009-03-24 16:25:00,1.65745,1.6585,1.65665,1.6576,857600000.0
2009-03-24 16:30:00,1.65755,1.6577,1.65665,1.6574,777600000.0
2009-03-24 16:35:00,1.65745,1.6579,1.6568,1.6575,573000000.0
2009-03-24 16:40:00,1.6575,1.65925,1.6567,1.6574,996700000.0
2009-03-24 16:45:00,1.65745,1.6583,1.65665,1.658,999200000.0
2009-03-24 16:50:00,1.6581,1.65885,1.65695,1.65695,1052000000.0
2009-03-24 16:55:00,1.6568,1.65805,1.65585,1.6576,974200000.0
2009-03-24 17:00:00,1.65765,1.6582,1.6564,1.6573,1297600000.0
2009-03-24 17:05:00,1.6572,1.65825,1.6557,1.6579,1171400000.0
2009-03-24 17:10:00,1.6578,1.65895,1.65635,1.6571,1158200000.0
2009-03-24 17:15:00,1.6571,1.6582,1.6563,1.65645,834800000.0
2009-03-24 17:20:00,1.65645,1.6577,1.65615,1.65765,824400000.0
2009-03-24 17:25:00,1.6577,1.65845,1.6568,1.6582,846000000.0
2009-03-24 17:30:00,1.6582,1.6593,1.6582,1.65845,800100000.0
2009-03-24 17:35:00,1.65845,1.65885,1.6573,1.6582,1066900000.0
2009-03-24 17:40:00,1.6583,1.6598,1.65785,1.65935,893600000.0
2009-03-24 17:45:00,1.6594,1.66005,1.6577,1.6578,1218000000.0
2009-03-24 17:50:00,1.6578,1.6588,1.6557,1.6563,1244600000.0
2009-03-24 17:55:00,1.6563,1.65835,1.65515,1.6582,1092600000.0
2009-03-24 18:00:00,1.65825,1.65915,1.65775,1.65845,1008700000.0
2009-03-24 18:05:00,1.6585,1.6596,1.6584,1.65955,900400000.0
2009-03-24 18:10:00,1.6596,1.6612,1.6596,1.66035,1026200000.0
2009-03-24 18:15:00,1.66045,1.661,1.6595,1.66,1118000000.0
2009-03-24 18:20:00,1.65995,1.6629,1.65945,1.6624,1317300000.0
2009-03-24 18:25:00,1.6624,1.66265,1.66155,1.6621,1205000000.0
2009-03-24 18:30:00,1.6621,1.6629,1.66145,1.66145,787600000.0
2009-03-24 18:35:00,1.6615,1.66175,1.6608,1.6613,733000000.0
2009-03-24 18:40:00,1.66125,1.6616,1.6604,1.6614,652600000.0
2009-03-24 18:45:00,1.66165,1.66265,1.66095,1.66145,854200000.0
2009-03-24 18:50:00,1.66145,1.6623,1.66085,1.6617,888800000.0
2009-03-24 18:55:00,1.66175,1.66185,1.6599,1.66165,758500000.0
2009-03-24 19:00:00,1.6617,1.66295,1.66105,1.66195,874800000.0
2009-03-24 19:05:00,1.662,1.662,1.66035,1.6608,774000000.0
2009-03-24 19:10:00,1.6608,1.66095,1.6596,1.65975,735400000.0
2009-03-24 19:15:00,1.6595,1.6601,1.6591,1.66,678500000.0
2009-03-24 19:20:00,1.6601,1.6603,1.65825,1.6584,710400000.0
2009-03-24 19:25:00,1.6585,1.6588,1.65625,1.6567,757200000.0
2009-03-24 19:30:00,1.65665,1.6576,1.6556,1.65585,1175100000.0
2009-03-24 19:35:00,1.65575,1.65645,1.6552,1.65575,1247400000.0
2009-03-24 19:40:00,1.65575,1.65635,1.6546,1.65565,1166500000.0
2009-03-24 19:45:00,1.6556,1.65745,1.65555,1.6571,654400000.0
2009-03-24 19:50:00,1.657,1.6573,1.65455,1.65455,692900000.0
2009-03-24 19:55:00,1.6543,1.6557,1.6532,1.6551,915800000.0
2009-03-24 20:00:00,1.65505,1.6569,1.65465,1.6564,573600000.0
2009-03-24 20:05:00,1.6564,1.65645,1.6552,1.65565,713800000.0
2009-03-24 20:10:00,1.6556,1.65565,1.65395,1.655,715800000.0
2009-03-24 20:15:00,1.65505,1.65615,1.6533,1.65395,699800000.0
2009-03-24 20:20:00,1.65395,1.6546,1.65285,1.6541,437400000.0
2009-03-24 20:25:00,1.65395,1.6543,1.65225,1.6528,739600000.0
2009-03-24 20:30:00,1.65285,1.6563,1.65285,1.6556,1029700000.0
2009-03-24 20:35:00,1.65535,1.65685,1.65535,1.656,700200000.0
2009-03-24 20:40:00,1.6556,1.65705,1.6552,1.65665,596000000.0
2009-03-24 20:45:00,1.6567,1.6574,1.65515,1.65595,856800000.0
2009-03-24 20:50:00,1.6559,1.65725,1.6556,1.6561,703600000.0
2009-03-24 20:55:00,1.6562,1.65655,1.6554,1.65595,642800000.0
2009-03-24 21:00:00,1.656,1.65625,1.65405,1.6542,620200000.0
2009-03-24 21:05:00,1.6542,1.65565,1.65395,1.65485,817200000.0
2009-03-24 21:10:00,1.655,1.655,1.6528,1.65295,606600000.0
2009-03-24 21:15:00,1.653,1.65415,1.6512,1.654,504600000.0
2009-03-24 21:20:00,1.654,1.65465,1.65345,1.6539,370800000.0
2009-03-24 21:25:00,1.6539,1.65505,1.653,1.65465,607200000.0
2009-03-24 21:30:00,1.65465,1.65525,1.65225,1.6533,1182200000.0
2009-03-24 21:35:00,1.65325,1.65395,1.6519,1.65285,732200000.0
2009-03-24 21:40:00,1.65285,1.6537,1.6518,1.65225,757400000.0
2009-03-24 21:45:00,1.65235,1.65385,1.65125,1.6523,731000000.0
2009-03-24 21:50:00,1.65235,1.65605,1.6523,1.6559,576400000.0
2009-03-24 21:55:00,1.65605,1.65705,1.65495,1.6565,470000000.0
2009-03-24 22:00:00,1.6566,1.6578,1.65635,1.65715,348400000.0
2009-03-24 22:05:00,1.6573,1.6579,1.65565,1.65585,262400000.0
2009-03-24 22:10:00,1.65585,1.656,1.6548,1.65505,235600000.0
2009-03-24 22:15:00,1.6552,1.6585,1.6552,1.6572,297600000.0
2009-03-24 22:20:00,1.65705,1.6575,1.65645,1.65665,163600000.0
2009-03-24 22:25:00,1.6567,1.65765,1.6563,1.65645,261000000.0
2009-03-24 22:30:00,1.6561,1.65625,1.655,1.65585,149800000.0
2009-03-24 22:35:00,1.6556,1.6572,1.6556,1.6572,98400000.0
2009-03-24 22:40:00,1.6571,1.65805,1.65595,1.65735,175000000.0
2009-03-24 22:45:00,1.65735,1.65845,1.6573,1.65845,180200000.0
2009-03-24 22:50:00,1.6584,1.65985,1.6584,1.65895,177800000.0
2009-03-24 22:55:00,1.65885,1.6591,1.65815,1.65905,76400000.0
2009-03-24 23:00:00,1.65875,1.65905,1.6579,1.65795,72000000.0
2009-03-24 23:05:00,1.658,1.6583,1.6564,1.65685,90200000.0
2009-03-24 23:10:00,1.6569,1.6569,1.6551,1.6563,77200000.0
2009-03-24 23:15:00,1.65645,1.65645,1.6546,1.65515,200400000.0
2009-03-24 23:20:00,1.65565,1.65655,1.6542,1.65505,110800000.0
2009-03-24 23:25:00,1.65624,1.65624,1.65455,1.6551,104200000.0
2009-03-24 23:30:00,1.65505,1.65635,1.655,1.65525,96400000.0
2009-03-24 23:35:00,1.6558,1.65675,1.6552,1.65535,68400000.0
2009-03-24 23:40:00,1.65575,1.6567,1.6553,1.65665,93800000.0
2009-03-24 23:45:00,1.65665,1.65685,1.6565,1.6567,135400000.0
2009-03-24 23:50:00,1.6565,1.65685,1.65625,1.65657,113200000.0
2009-03-24 23:55:00,1.65675,1.65675,1.65625,1.65655,85200000.0
2009-03-25 00:00:00,1.6567,1.65715,1.6564,1.6564,72000000.0
2009-03-25 00:05:00,1.65635,1.6569,1.65585,1.65635,233600000.0
2009-03-25 00:10:00,1.65615,1.65675,1.656,1.65605,129600000.0
2009-03-25 00:15:00,1.65605,1.65715,1.65595,1.6563,239400000.0
2009-03-25 00:20:00,1.6563,1.657,1.65585,1.657,136200000.0
2009-03-25 00:25:00,1.65695,1.65695,1.6551,1.65585,376400000.0
2009-03-25 00:30:00,1.65585,1.6571,1.6554,1.6559,349200000.0
2009-03-25 00:35:00,1.65595,1.65645,1.6553,1.6553,181200000.0
2009-03-25 00:40:00,1.6554,1.6567,1.6552,1.65655,155600000.0
2009-03-25 00:45:00,1.6565,1.65725,1.6565,1.65675,159600000.0
2009-03-25 00:50:00,1.6568,1.65725,1.6568,1.65715,148800000.0
2009-03-25 00:55:00,1.65705,1.65715,1.6561,1.65625,189800000.0
2009-03-25 01:00:00,1.65625,1.65675,1.6553,1.6558,259200000.0
2009-03-25 01:05:00,1.6559,1.6562,1.6555,1.6559,209600000.0
2009-03-25 01:10:00,1.65585,1.65652,1.6553,1.6553,118200000.0
2009-03-25 01:15:00,1.65535,1.65655,1.65535,1.65605,152600000.0
2009-03-25 01:20:00,1.6561,1.6562,1.6559,1.65605,76800000.0
2009-03-25 01:25:00,1.656,1.65605,1.65535,1.65545,151000000.0
2009-03-25 01:30:00,1.65545,1.65575,1.65525,1.6555,170400000.0
2009-03-25 01:35:00,1.65525,1.65625,1.65485,1.65615,355200000.0
2009-03-25 01:40:00,1.6561,1.6561,1.655,1.6551,243800000.0
2009-03-25 01:45:00,1.655,1.65625,1.655,1.6558,125800000.0
2009-03-25 01:50:00,1.6557,1.65615,1.6555,1.65615,98400000.0
2009-03-25 01:55:00,1.65585,1.6567,1.6551,1.6553,242400000.0
2009-03-25 02:00:00,1.6553,1.6555,1.6547,1.65525,212400000.0
2009-03-25 02:05:00,1.6552,1.65695,1.65505,1.656,428000000.0
2009-03-25 02:10:00,1.65605,1.65665,1.65605,1.6564,656000000.0
2009-03-25 02:15:00,1.65645,1.6569,1.6558,1.6562,570400000.0
2009-03-25 02:20:00,1.65615,1.6569,1.65595,1.65675,276200000.0
2009-03-25 02:25:00,1.6567,1.65745,1.65615,1.6566,273400000.0
2009-03-25 02:30:00,1.6566,1.65695,1.65555,1.6564,394600000.0
2009-03-25 02:35:00,1.65635,1.65675,1.65565,1.6558,226600000.0
2009-03-25 02:40:00,1.6558,1.65675,1.6554,1.6565,447400000.0
2009-03-25 02:45:00,1.65655,1.6569,1.656,1.65605,162400000.0
2009-03-25 02:50:00,1.65615,1.6564,1.65495,1.65595,704400000.0
2009-03-25 02:55:00,1.6555,1.65765,1.6551,1.6574,584800000.0
2009-03-25 03:00:00,1.6574,1.65745,1.65515,1.65645,801600000.0
2009-03-25 03:05:00,1.6565,1.6571,1.65595,1.65595,325400000.0
2009-03-25 03:10:00,1.656,1.6566,1.65545,1.6566,471400000.0
2009-03-25 03:15:00,1.65655,1.6569,1.6555,1.65665,591200000.0
2009-03-25 03:20:00,1.6566,1.6571,1.656,1.6566,519600000.0
2009-03-25 03:25:00,1.65655,1.65685,1.65605,1.65635,174600000.0
2009-03-25 03:30:00,1.6564,1.65755,1.65625,1.65755,412400000.0
2009-03-25 03:35:00,1.6576,1.65765,1.65545,1.65645,460400000.0
2009-03-25 03:40:00,1.65645,1.65755,1.65615,1.6564,494000000.0
2009-03-25 03:45:00,1.6564,1.65715,1.65575,1.65585,614600000.0
2009-03-25 03:50:00,1.6559,1.6563,1.65555,1.65555,688600000.0
2009-03-25 03:55:00,1.65555,1.65565,1.6555,1.65555,1259400000.0
2009-03-25 04:00:00,1.65555,1.65625,1.65545,1.6558,731200000.0
2009-03-25 04:05:00,1.6559,1.6566,1.6558,1.65655,214400000.0
2009-03-25 04:10:00,1.65655,1.65665,1.6558,1.65665,168600000.0
2009-03-25 04:15:00,1.6566,1.6566,1.65595,1.65635,177000000.0
2009-03-25 04:20:00,1.6564,1.6566,1.6554,1.65565,237400000.0
2009-03-25 04:25:00,1.65565,1.6558,1.65555,1.65565,173200000.0
2009-03-25 04:30:00,1.65565,1.65615,1.6552,1.65555,182800000.0
2009-03-25 04:35:00,1.6556,1.65705,1.6556,1.6561,323400000.0
2009-03-25 04:40:00,1.6561,1.657,1.65605,1.657,122400000.0
2009-03-25 04:45:00,1.657,1.6571,1.65615,1.65645,232000000.0
2009-03-25 04:50:00,1.6565,1.6576,1.6565,1.6573,176000000.0
2009-03-25 04:55:00,1.6575,1.65812,1.65665,1.65805,267000000.0
2009-03-25 05:00:00,1.65745,1.658,1.65735,1.65785,279200000.0
2009-03-25 05:05:00,1.65785,1.6585,1.65785,1.6584,78800000.0
2009-03-25 05:10:00,1.65835,1.65845,1.65795,1.65815,120400000.0
2009-03-25 05:15:00,1.65815,1.65865,1.6572,1.6574,301400000.0
2009-03-25 05:20:00,1.65745,1.65775,1.65705,1.65715,313600000.0
2009-03-25 05:25:00,1.65735,1.6576,1.6564,1.6565,259800000.0
2009-03-25 05:30:00,1.6565,1.65735,1.65645,1.65735,128600000.0
2009-03-25 05:35:00,1.6574,1.658,1.6574,1.65795,161200000.0
2009-03-25 05:40:00,1.658,1.65835,1.65785,1.6583,192200000.0
2009-03-25 05:45:00,1.6583,1.65845,1.6577,1.65805,380000000.0
2009-03-25 05:50:00,1.65805,1.65895,1.65805,1.65865,387200000.0
2009-03-25 05:55:00,1.65875,1.65895,1.6578,1.6583,193200000.0
2009-03-25 06:00:00,1.65835,1.65855,1.6572,1.65735,228400000.0
2009-03-25 06:05:00,1.6575,1.6575,1.6559,1.6573,455000000.0
2009-03-25 06:10:00,1.65745,1.65745,1.6555,1.65645,166200000.0
2009-03-25 06:15:00,1.65605,1.6567,1.6554,1.6564,251400000.0
2009-03-25 06:20:00,1.6564,1.65655,1.65605,1.6563,80800000.0
2009-03-25 06:25:00,1.6563,1.65725,1.6558,1.65715,345800000.0
2009-03-25 06:30:00,1.6572,1.6573,1.6559,1.65625,244000000.0
2009-03-25 06:35:00,1.65635,1.65725,1.65635,1.65682,84400000.0
2009-03-25 06:40:00,1.65665,1.6569,1.6562,1.65635,73600000.0
2009-03-25 06:45:00,1.6564,1.65655,1.65605,1.6565,78200000.0
2009-03-25 06:50:00,1.65655,1.65715,1.6565,1.6567,137400000.0
2009-03-25 06:55:00,1.6568,1.6568,1.65635,1.6565,120400000.0
2009-03-25 07:00:00,1.65645,1.65755,1.6559,1.65725,203600000.0
2009-03-25 07:05:00,1.65735,1.65775,1.65715,1.65755,86000000.0
2009-03-25 07:10:00,1.6576,1.65825,1.6567,1.6567,71000000.0
2009-03-25 07:15:00,1.6568,1.65875,1.6568,1.6584,146600000.0
2009-03-25 07:20:00,1.65855,1.65855,1.65735,1.6575,266200000.0
2009-03-25 07:25:00,1.6574,1.65785,1.6565,1.6573,256800000.0
2009-03-25 07:30:00,1.6571,1.6571,1.6553,1.6563,431400000.0
2009-03-25 07:35:00,1.6563,1.65685,1.6563,1.65645,145600000.0
2009-03-25 07:40:00,1.6564,1.6576,1.655,1.6576,342000000.0
2009-03-25 07:45:00,1.6575,1.6583,1.65585,1.65705,247800000.0
2009-03-25 07:50:00,1.65715,1.65825,1.6567,1.65745,198600000.0
2009-03-25 07:55:00,1.65745,1.65935,1.65745,1.6592,145000000.0
2009-03-25 08:00:00,1.6591,1.65945,1.6555,1.65575,563800000.0
2009-03-25 08:05:00,1.65565,1.65715,1.65565,1.6563,217400000.0
2009-03-25 08:10:00,1.65635,1.6569,1.65615,1.6564,153600000.0
2009-03-25 08:15:00,1.6563,1.6576,1.65625,1.65705,168600000.0
2009-03-25 08:20:00,1.6571,1.6573,1.65575,1.6562,128000000.0
2009-03-25 08:25:00,1.65585,1.6575,1.65555,1.6573,243200000.0
2009-03-25 08:30:00,1.65735,1.6575,1.65595,1.6574,127000000.0
2009-03-25 08:35:00,1.65745,1.6581,1.6574,1.6581,122400000.0
2009-03-25 08:40:00,1.65815,1.65815,1.65735,1.6578,148400000.0
2009-03-25 08:45:00,1.65775,1.65795,1.65675,1.65695,228200000.0
2009-03-25 08:50:00,1.65695,1.65895,1.65615,1.6572,407000000.0
2009-03-25 08:55:00,1.6572,1.6574,1.6559,1.65715,355800000.0
2009-03-25 09:00:00,1.6567,1.65845,1.6566,1.65845,374400000.0
2009-03-25 09:05:00,1.65885,1.6591,1.6577,1.65825,699400000.0
2009-03-25 09:10:00,1.6582,1.65955,1.65765,1.6587,886200000.0
2009-03-25 09:15:00,1.6587,1.6588,1.6577,1.6579,502600000.0
2009-03-25 09:20:00,1.65795,1.6591,1.65765,1.6585,700400000.0
2009-03-25 09:25:00,1.65865,1.6592,1.65705,1.65885,704800000.0
2009-03-25 09:30:00,1.6588,1.65965,1.6581,1.6588,688800000.0
2009-03-25 09:35:00,1.65875,1.65915,1.6576,1.6581,833200000.0
2009-03-25 09:40:00,1.65815,1.65945,1.65765,1.65865,560600000.0
2009-03-25 09:45:00,1.6587,1.65905,1.6582,1.65875,502800000.0
2009-03-25 09:50:00,1.659,1.65945,1.65785,1.65855,697600000.0
2009-03-25 09:55:00,1.65865,1.65865,1.65725,1.6577,965200000.0
2009-03-25 10:00:00,1.6578,1.65865,1.65665,1.65785,973700000.0
2009-03-25 10:05:00,1.65785,1.6589,1.6573,1.6583,952600000.0
2009-03-25 10:10:00,1.6582,1.65885,1.6581,1.6588,770400000.0
2009-03-25 10:15:00,1.6588,1.6589,1.65735,1.658,898200000.0
2009-03-25 10:20:00,1.65805,1.65895,1.6576,1.6587,683600000.0
2009-03-25 10:25:00,1.6587,1.65905,1.65745,1.6583,846800000.0
2009-03-25 10:30:00,1.65825,1.65945,1.65635,1.6585,1109700000.0
2009-03-25 10:35:00,1.6586,1.6588,1.6571,1.6579,1095000000.0
2009-03-25 10:40:00,1.65785,1.6595,1.65665,1.6567,882700000.0
2009-03-25 10:45:00,1.6567,1.6588,1.6564,1.6565,931100000.0
2009-03-25 10:50:00,1.6565,1.65985,1.6565,1.6597,875000000.0
2009-03-25 10:55:00,1.6597,1.6601,1.6579,1.659,873600000.0
2009-03-25 11:00:00,1.6592,1.65995,1.65685,1.65975,943800000.0
2009-03-25 11:05:00,1.6597,1.66025,1.65875,1.6601,1080400000.0
2009-03-25 11:10:00,1.66025,1.66055,1.65905,1.65965,736000000.0
2009-03-25 11:15:00,1.6595,1.6609,1.6589,1.66075,844000000.0
2009-03-25 11:20:00,1.6608,1.6611,1.65915,1.65975,1000800000.0
2009-03-25 11:25:00,1.65975,1.65975,1.65845,1.6591,736000000.0
2009-03-25 11:30:00,1.65895,1.6591,1.65745,1.6585,779400000.0
2009-03-25 11:35:00,1.6584,1.65895,1.65775,1.6584,631800000.0
2009-03-25 11:40:00,1.6584,1.6601,1.6577,1.6591,924100000.0
2009-03-25 11:45:00,1.6591,1.6599,1.6589,1.6593,868200000.0
2009-03-25 11:50:00,1.6593,1.66105,1.6589,1.65985,827200000.0
2009-03-25 11:55:00,1.66,1.6612,1.6593,1.6607,998600000.0
2009-03-25 12:00:00,1.66065,1.6623,1.66055,1.66135,1157800000.0
2009-03-25 12:05:00,1.6613,1.66395,1.66055,1.6636,772200000.0
2009-03-25 12:10:00,1.6635,1.666,1.66305,1.6649,1055800000.0
2009-03-25 12:15:00,1.66495,1.66545,1.66445,1.6649,617400000.0
2009-03-25 12:20:00,1.6649,1.6649,1.66315,1.6636,900200000.0
2009-03-25 12:25:00,1.6636,1.66475,1.6631,1.6642,746800000.0
2009-03-25 12:30:00,1.6642,1.6655,1.6638,1.66495,1192800000.0
2009-03-25 12:35:00,1.66505,1.66545,1.664,1.6648,787600000.0
2009-03-25 12:40:00,1.6647,1.665,1.66395,1.6648,925400000.0
2009-03-25 12:45:00,1.6647,1.66605,1.66465,1.6656,806600000.0
2009-03-25 12:50:00,1.6657,1.66575,1.66415,1.6652,799800000.0
2009-03-25 12:55:00,1.66525,1.6667,1.6649,1.6656,751500000.0
2009-03-25 13:00:00,1.6656,1.66755,1.66535,1.6659,1043300000.0
2009-03-25 13:05:00,1.6659,1.66595,1.66435,1.665,734400000.0
2009-03-25 13:10:00,1.665,1.665,1.66325,1.66485,1060800000.0
2009-03-25 13:15:00,1.6648,1.66485,1.66275,1.66395,785000000.0
2009-03-25 13:20:00,1.66395,1.6644,1.66265,1.6632,659600000.0
2009-03-25 13:25:00,1.6632,1.6645,1.6632,1.66425,615000000.0
2009-03-25 13:30:00,1.6642,1.66555,1.66415,1.66475,959000000.0
2009-03-25 13:35:00,1.66475,1.66495,1.6638,1.66425,747600000.0
2009-03-25 13:40:00,1.66425,1.66455,1.6631,1.6637,671300000.0
2009-03-25 13:45:00,1.6637,1.6645,1.66335,1.6643,656600000.0
2009-03-25 13:50:00,1.6643,1.6651,1.66335,1.6644,533800000.0
2009-03-25 13:55:00,1.6644,1.6645,1.66325,1.66435,888700000.0
2009-03-25 14:00:00,1.6642,1.66515,1.6639,1.6646,639400000.0
2009-03-25 14:05:00,1.6646,1.6646,1.66165,1.66205,928700000.0
2009-03-25 14:10:00,1.6619,1.6629,1.6611,1.6613,852900000.0
2009-03-25 14:15:00,1.66145,1.66305,1.6609,1.663,1110200000.0
2009-03-25 14:20:00,1.663,1.66455,1.66275,1.66355,1214400000.0
2009-03-25 14:25:00,1.6636,1.66445,1.66315,1.6637,765000000.0
2009-03-25 14:30:00,1.66365,1.66425,1.66195,1.66325,1390200000.0
2009-03-25 14:35:00,1.66325,1.664,1.66105,1.6612,1118400000.0
2009-03-25 14:40:00,1.66125,1.66185,1.6605,1.66115,876800000.0
2009-03-25 14:45:00,1.6613,1.66215,1.6606,1.6609,1018600000.0
2009-03-25 14:50:00,1.6609,1.66185,1.65965,1.65985,1006200000.0
2009-03-25 14:55:00,1.6601,1.66055,1.6593,1.65935,781800000.0
2009-03-25 15:00:00,1.6594,1.66125,1.65925,1.66085,901400000.0
2009-03-25 15:05:00,1.66085,1.66115,1.66015,1.66035,618900000.0
2009-03-25 15:10:00,1.6604,1.66075,1.6593,1.65955,875400000.0
2009-03-25 15:15:00,1.65965,1.65995,1.6586,1.65935,690900000.0
2009-03-25 15:20:00,1.6593,1.6594,1.657,1.6575,1274200000.0
2009-03-25 15:25:00,1.6575,1.65815,1.65635,1.6568,1410200000.0
2009-03-25 15:30:00,1.65675,1.6586,1.65675,1.65755,1702400001.0
2009-03-25 15:35:00,1.65755,1.65875,1.65735,1.6586,724400000.0
2009-03-25 15:40:00,1.6586,1.65965,1.6578,1.6596,1408200000.0
2009-03-25 15:45:00,1.6596,1.66005,1.6589,1.65915,1654800000.0
2009-03-25 15:50:00,1.65915,1.6594,1.65775,1.6582,1499200000.0
2009-03-25 15:55:00,1.6582,1.66675,1.65785,1.66455,1522200000.0
2009-03-25 16:00:00,1.66455,1.67035,1.664,1.668,1329100000.0
2009-03-25 16:05:00,1.66815,1.66905,1.66275,1.66345,1377500000.0
2009-03-25 16:10:00,1.6632,1.6667,1.6602,1.6612,1514900000.0
2009-03-25 16:15:00,1.6612,1.66595,1.6583,1.66325,1453600000.0
2009-03-25 16:20:00,1.66335,1.66405,1.66005,1.66105,1555800000.0
2009-03-25 16:25:00,1.66115,1.66195,1.65835,1.6598,1456800000.0
2009-03-25 16:30:00,1.65985,1.662,1.658,1.6585,1161000000.0
2009-03-25 16:35:00,1.6585,1.65985,1.6578,1.6584,1258400000.0
2009-03-25 16:40:00,1.6584,1.6596,1.65785,1.65935,1023500000.0
2009-03-25 16:45:00,1.6595,1.66055,1.65875,1.65985,991100000.0
2009-03-25 16:50:00,1.66,1.66025,1.6567,1.65765,923900000.0
2009-03-25 16:55:00,1.65765,1.6588,1.65645,1.6588,990000000.0
2009-03-25 17:00:00,1.6587,1.6595,1.65725,1.659,694000000.0
2009-03-25 17:05:00,1.6591,1.66165,1.65885,1.659,1058800000.0
2009-03-25 17:10:00,1.659,1.66045,1.6582,1.65945,854000000.0
2009-03-25 17:15:00,1.65945,1.65985,1.65805,1.65845,633000000.0
2009-03-25 17:20:00,1.6586,1.6602,1.6586,1.6599,584600000.0
2009-03-25 17:25:00,1.6599,1.66,1.6572,1.6574,706800000.0
2009-03-25 17:30:00,1.65735,1.65785,1.65555,1.6572,916400000.0
2009-03-25 17:35:00,1.6572,1.65945,1.6572,1.65805,849200000.0
2009-03-25 17:40:00,1.6581,1.6598,1.65755,1.65855,740000000.0
2009-03-25 17:45:00,1.65855,1.659,1.6578,1.6582,680800000.0
2009-03-25 17:50:00,1.65815,1.65945,1.65785,1.65835,635600000.0
2009-03-25 17:55:00,1.6585,1.65895,1.65635,1.65785,882000000.0
2009-03-25 18:00:00,1.65785,1.65955,1.6572,1.65845,764800000.0
2009-03-25 18:05:00,1.6584,1.6588,1.6578,1.6587,447400000.0
2009-03-25 18:10:00,1.6588,1.6603,1.65845,1.6601,522400000.0
2009-03-25 18:15:00,1.66025,1.6617,1.65925,1.65945,894000000.0
2009-03-25 18:20:00,1.65955,1.66175,1.65855,1.6605,836600000.0
2009-03-25 18:25:00,1.66045,1.6611,1.66005,1.66005,521300000.0
2009-03-25 18:30:00,1.66015,1.6618,1.6601,1.66175,636000000.0
2009-03-25 18:35:00,1.66215,1.66255,1.66045,1.66085,696300000.0
2009-03-25 18:40:00,1.6605,1.6615,1.6603,1.66115,569100000.0
2009-03-25 18:45:00,1.66115,1.66145,1.6598,1.66065,580600000.0
2009-03-25 18:50:00,1.6606,1.66185,1.6602,1.6608,654000000.0
2009-03-25 18:55:00,1.6608,1.6618,1.66045,1.66165,482600000.0
2009-03-25 19:00:00,1.66165,1.66225,1.66035,1.66195,820200000.0
2009-03-25 19:05:00,1.66195,1.6662,1.6612,1.66505,1061400000.0
2009-03-25 19:10:00,1.6652,1.66645,1.664,1.66555,853200000.0
2009-03-25 19:15:00,1.66555,1.6687,1.6653,1.6681,1466400000.0
2009-03-25 19:20:00,1.6681,1.66935,1.66715,1.669,1199800000.0
2009-03-25 19:25:00,1.669,1.66905,1.66765,1.6679,792200000.0
2009-03-25 19:30:00,1.668,1.66945,1.6675,1.6693,826800000.0
2009-03-25 19:35:00,1.66925,1.6703,1.66835,1.6689,1006200000.0
2009-03-25 19:40:00,1.6689,1.67055,1.6687,1.67,1003300000.0
2009-03-25 19:45:00,1.67,1.6712,1.66825,1.6704,1606900002.0
2009-03-25 19:50:00,1.67045,1.6714,1.66815,1.66915,1267200001.0
2009-03-25 19:55:00,1.66915,1.67025,1.66895,1.6692,703300000.0
2009-03-25 20:00:00,1.6693,1.6734,1.6686,1.672,1591300002.0
2009-03-25 20:05:00,1.672,1.6725,1.66825,1.67215,1594800001.0
2009-03-25 20:10:00,1.6724,1.67755,1.66985,1.67625,2411799993.0
2009-03-25 20:15:00,1.6733,1.677,1.6725,1.676,2050699994.0
2009-03-25 20:20:00,1.67595,1.67595,1.673,1.67475,440300001.0
2009-03-25 20:25:00,1.6747,1.67485,1.6734,1.67385,352700000.0
2009-03-25 20:30:00,1.67395,1.6746,1.67395,1.6745,360400000.0
2009-03-25 20:35:00,1.6745,1.6748,1.6727,1.67425,679300000.0
2009-03-25 20:40:00,1.674,1.6745,1.6735,1.67425,284600000.0
2009-03-25 20:45:00,1.6743,1.6753,1.6729,1.6752,537800000.0
2009-03-25 20:50:00,1.6752,1.67565,1.67375,1.67395,764800000.0
2009-03-25 20:55:00,1.674,1.6741,1.6726,1.67315,725000000.0
2009-03-25 21:00:00,1.6732,1.67585,1.6732,1.67575,483000000.0
2009-03-25 21:05:00,1.6759,1.67635,1.6748,1.6762,370800000.0
2009-03-25 21:10:00,1.67615,1.67615,1.6745,1.67475,310200000.0
2009-03-25 21:15:00,1.6748,1.67605,1.6748,1.67565,355000000.0
2009-03-25 21:20:00,1.6757,1.6766,1.6746,1.67565,571400000.0
2009-03-25 21:25:00,1.67575,1.67635,1.67465,1.6756,538000000.0
2009-03-25 21:30:00,1.6758,1.6763,1.6752,1.67575,328800000.0
2009-03-25 21:35:00,1.67575,1.67615,1.67445,1.67445,279200000.0
2009-03-25 21:40:00,1.67455,1.6756,1.6743,1.67475,522000000.0
2009-03-25 21:45:00,1.6747,1.6752,1.6724,1.67335,676000000.0
2009-03-25 21:50:00,1.6734,1.6734,1.67145,1.6724,538200000.0
2009-03-25 21:55:00,1.6724,1.67245,1.66875,1.6697,612200000.0
2009-03-25 22:00:00,1.66985,1.672,1.6687,1.67195,565800000.0
2009-03-25 22:05:00,1.672,1.6727,1.6705,1.67095,371000000.0
2009-03-25 22:10:00,1.671,1.6715,1.67085,1.6714,138600000.0
2009-03-25 22:15:00,1.67145,1.6736,1.67135,1.6733,271600000.0
2009-03-25 22:20:00,1.67365,1.67425,1.6725,1.6725,123000000.0
2009-03-25 22:25:00,1.6725,1.67275,1.67095,1.6716,188400000.0
2009-03-25 22:30:00,1.6716,1.67345,1.67135,1.67305,258400000.0
2009-03-25 22:35:00,1.67315,1.6741,1.67305,1.67395,193200000.0
2009-03-25 22:40:00,1.674,1.67435,1.67335,1.67395,284200000.0
2009-03-25 22:45:00,1.6739,1.67495,1.67355,1.67375,243800000.0
2009-03-25 22:50:00,1.67375,1.6748,1.67305,1.67315,333000000.0
2009-03-25 22:55:00,1.67325,1.6738,1.67245,1.6726,168200000.0
2009-03-25 23:00:00,1.67215,1.6728,1.6718,1.67225,74000000.0
2009-03-25 23:05:00,1.6724,1.67265,1.67175,1.6723,132200000.0
2009-03-25 23:10:00,1.6724,1.673,1.67195,1.67195,107200000.0
2009-03-25 23:15:00,1.672,1.6728,1.6715,1.67275,148400000.0
2009-03-25 23:20:00,1.6727,1.6727,1.6723,1.67265,108200000.0
2009-03-25 23:25:00,1.67265,1.67355,1.67265,1.67355,207200000.0
2009-03-25 23:30:00,1.67355,1.6737,1.67025,1.67045,92600000.0
2009-03-25 23:35:00,1.67355,1.6742,1.6735,1.6742,125200000.0
2009-03-25 23:40:00,1.67415,1.6744,1.67129,1.67129,149200000.0
2009-03-25 23:45:00,1.67425,1.6748,1.674,1.67445,129800000.0
2009-03-25 23:50:00,1.6744,1.67475,1.67115,1.6713,136600000.0
2009-03-25 23:55:00,1.67001,1.6713,1.66957,1.6713,62800000.0
2009-03-26 00:00:00,1.67105,1.6718,1.6706,1.67105,121400000.0
2009-03-26 00:05:00,1.67105,1.6717,1.671,1.6713,122000000.0
2009-03-26 00:10:00,1.6714,1.6715,1.67125,1.6714,125400000.0
2009-03-26 00:15:00,1.6714,1.67165,1.6713,1.6714,92400000.0
2009-03-26 00:20:00,1.6714,1.67145,1.6713,1.6714,197200000.0
2009-03-26 00:25:00,1.6714,1.6718,1.67135,1.6715,91800000.0
2009-03-26 00:30:00,1.6716,1.6716,1.67105,1.6714,90200000.0
2009-03-26 00:35:00,1.6714,1.6722,1.6714,1.6721,116200000.0
2009-03-26 00:40:00,1.6721,1.67215,1.6713,1.6715,159800000.0
2009-03-26 00:45:00,1.6716,1.67185,1.6713,1.6714,240200000.0
2009-03-26 00:50:00,1.6714,1.6716,1.6702,1.6714,280400000.0
2009-03-26 00:55:00,1.6714,1.6714,1.6697,1.66995,240200000.0
2009-03-26 01:00:00,1.6699,1.6705,1.6692,1.66975,295600000.0
2009-03-26 01:05:00,1.6697,1.6706,1.6693,1.6706,150200000.0
2009-03-26 01:10:00,1.6705,1.6712,1.6701,1.6712,105600000.0
2009-03-26 01:15:00,1.67105,1.6724,1.67085,1.67225,133400000.0
2009-03-26 01:20:00,1.67225,1.6725,1.6707,1.67075,192800000.0
2009-03-26 01:25:00,1.6709,1.6713,1.6709,1.6713,172200000.0
2009-03-26 01:30:00,1.6713,1.67215,1.67115,1.6715,218400000.0
2009-03-26 01:35:00,1.6715,1.6718,1.6711,1.67145,115600000.0
2009-03-26 01:40:00,1.6715,1.6721,1.6715,1.67185,99400000.0
2009-03-26 01:45:00,1.67185,1.6719,1.67015,1.6704,189800000.0
2009-03-26 01:50:00,1.6705,1.67065,1.6693,1.6698,260800000.0
2009-03-26 01:55:00,1.6698,1.67005,1.6697,1.6698,396800000.0
2009-03-26 02:00:00,1.6698,1.67,1.6688,1.67,446500000.0
2009-03-26 02:05:00,1.67,1.6711,1.66905,1.6709,542200000.0
2009-03-26 02:10:00,1.6709,1.67165,1.66995,1.67015,289600000.0
2009-03-26 02:15:00,1.6702,1.67125,1.6702,1.67075,170800000.0
2009-03-26 02:20:00,1.67065,1.6714,1.6701,1.67125,295200000.0
2009-03-26 02:25:00,1.6713,1.6719,1.6705,1.67115,420600000.0
2009-03-26 02:30:00,1.67115,1.67325,1.67115,1.6722,567400000.0
2009-03-26 02:35:00,1.6722,1.67225,1.67095,1.6716,349600000.0
2009-03-26 02:40:00,1.67155,1.6718,1.67085,1.6717,225200000.0
2009-03-26 02:45:00,1.6717,1.67175,1.6713,1.67175,189800000.0
2009-03-26 02:50:00,1.67175,1.6722,1.6716,1.6719,226400000.0
2009-03-26 02:55:00,1.6719,1.67215,1.67145,1.67195,222600000.0
2009-03-26 03:00:00,1.6722,1.6737,1.6719,1.6729,274400000.0
2009-03-26 03:05:00,1.67295,1.67335,1.67245,1.67245,325400000.0
2009-03-26 03:10:00,1.6726,1.67415,1.67255,1.6738,230200000.0
2009-03-26 03:15:00,1.6738,1.6741,1.67305,1.6734,394800000.0
2009-03-26 03:20:00,1.6734,1.67395,1.67225,1.67295,330000000.0
2009-03-26 03:25:00,1.67295,1.6735,1.6709,1.67225,534200000.0
2009-03-26 03:30:00,1.67225,1.6723,1.6715,1.6716,471600000.0
2009-03-26 03:35:00,1.6716,1.67215,1.67125,1.6719,298000000.0
2009-03-26 03:40:00,1.6719,1.6719,1.6711,1.6712,252200000.0
2009-03-26 03:45:00,1.67125,1.67185,1.67115,1.67155,284400000.0
2009-03-26 03:50:00,1.67155,1.67155,1.67055,1.67135,200000000.0
2009-03-26 03:55:00,1.67125,1.67125,1.67,1.67025,349200000.0
2009-03-26 04:00:00,1.67025,1.671,1.67025,1.67065,255400000.0
2009-03-26 04:05:00,1.6706,1.67065,1.67,1.67,403000000.0
2009-03-26 04:10:00,1.67,1.6702,1.6699,1.67,240400000.0
2009-03-26 04:15:00,1.67,1.67055,1.6691,1.67,362500000.0
2009-03-26 04:20:00,1.67,1.67065,1.6686,1.66895,355600000.0
2009-03-26 04:25:00,1.669,1.6696,1.6688,1.6689,530400000.0
2009-03-26 04:30:00,1.66905,1.6697,1.66685,1.66855,510200000.0
2009-03-26 04:35:00,1.66855,1.66895,1.6677,1.6683,384200000.0
2009-03-26 04:40:00,1.6677,1.66835,1.6666,1.66755,717600000.0
2009-03-26 04:45:00,1.6676,1.66905,1.66615,1.66705,703600000.0
2009-03-26 04:50:00,1.6671,1.66845,1.66685,1.6684,546600000.0
2009-03-26 04:55:00,1.6684,1.66905,1.66795,1.668,464400000.0
2009-03-26 05:00:00,1.668,1.66885,1.6674,1.66815,542800000.0
2009-03-26 05:05:00,1.66805,1.6684,1.66615,1.6675,490200000.0
2009-03-26 05:10:00,1.6675,1.66865,1.6669,1.66825,514600000.0
2009-03-26 05:15:00,1.66825,1.6694,1.66775,1.66825,403800000.0
2009-03-26 05:20:00,1.66825,1.6693,1.66815,1.66925,173400000.0
2009-03-26 05:25:00,1.6693,1.67025,1.66915,1.66975,312800000.0
2009-03-26 05:30:00,1.6697,1.6702,1.66915,1.67,208800000.0
2009-03-26 05:35:00,1.67,1.67075,1.6695,1.6702,456200000.0
2009-03-26 05:40:00,1.67015,1.6704,1.6692,1.66945,316800000.0
2009-03-26 05:45:00,1.6694,1.6699,1.6693,1.6694,152800000.0
2009-03-26 05:50:00,1.66945,1.67015,1.66915,1.6701,284000000.0
2009-03-26 05:55:00,1.6693,1.6704,1.66925,1.6701,97000000.0
2009-03-26 06:00:00,1.67005,1.6703,1.66935,1.67,313800000.0
2009-03-26 06:05:00,1.67,1.6702,1.6697,1.6702,137600000.0
2009-03-26 06:10:00,1.6701,1.6707,1.67005,1.67005,75400000.0
2009-03-26 06:15:00,1.67005,1.6706,1.67,1.67035,69800000.0
2009-03-26 06:20:00,1.67035,1.6706,1.66995,1.67025,124400000.0
2009-03-26 06:25:00,1.67035,1.6712,1.66995,1.67025,376000000.0
2009-03-26 06:30:00,1.67025,1.67025,1.6693,1.66995,318800000.0
2009-03-26 06:35:00,1.6699,1.67015,1.6694,1.67,189200000.0
2009-03-26 06:40:00,1.66995,1.67015,1.66885,1.66915,292400000.0
2009-03-26 06:45:00,1.6692,1.66995,1.66905,1.66935,241000000.0
2009-03-26 06:50:00,1.66935,1.67,1.66925,1.67,118400000.0
2009-03-26 06:55:00,1.67,1.67,1.66885,1.66945,253200000.0
2009-03-26 07:00:00,1.66945,1.67005,1.66925,1.6699,241600000.0
2009-03-26 07:05:00,1.6699,1.67045,1.6699,1.6703,168200000.0
2009-03-26 07:10:00,1.67035,1.67165,1.6702,1.6715,313600000.0
2009-03-26 07:15:00,1.6715,1.67175,1.6714,1.6716,42800000.0
2009-03-26 07:20:00,1.6716,1.6717,1.6707,1.6709,103000000.0
2009-03-26 07:25:00,1.67085,1.67105,1.67,1.671,338200000.0
2009-03-26 07:30:00,1.6711,1.6712,1.66805,1.6699,209200000.0
2009-03-26 07:35:00,1.66995,1.67055,1.669,1.6693,340400000.0
2009-03-26 07:40:00,1.66935,1.67085,1.66935,1.67075,295200000.0
2009-03-26 07:45:00,1.67075,1.67125,1.6699,1.67045,130800000.0
2009-03-26 07:50:00,1.67005,1.6707,1.6699,1.6702,150600000.0
2009-03-26 07:55:00,1.6702,1.6722,1.67015,1.6716,353000000.0
2009-03-26 08:00:00,1.67165,1.67245,1.6711,1.67155,452600000.0
2009-03-26 08:05:00,1.6716,1.67195,1.6694,1.6698,365200000.0
2009-03-26 08:10:00,1.6698,1.6725,1.66955,1.67155,592400000.0
2009-03-26 08:15:00,1.67155,1.6719,1.67015,1.6704,430200000.0
2009-03-26 08:20:00,1.6704,1.6707,1.66955,1.66965,434400000.0
2009-03-26 08:25:00,1.6697,1.6699,1.66885,1.66945,254600000.0
2009-03-26 08:30:00,1.66955,1.6697,1.66785,1.6686,464600000.0
2009-03-26 08:35:00,1.6686,1.66885,1.66735,1.66765,520400000.0
2009-03-26 08:40:00,1.66765,1.66835,1.66755,1.6683,301800000.0
2009-03-26 08:45:00,1.66835,1.669,1.6683,1.6686,310800000.0
2009-03-26 08:50:00,1.6686,1.66865,1.6676,1.6678,383000000.0
2009-03-26 08:55:00,1.6677,1.6682,1.6663,1.66795,795400000.0
2009-03-26 09:00:00,1.66795,1.6689,1.66745,1.6684,514000000.0
2009-03-26 09:05:00,1.6684,1.66915,1.6666,1.66705,933400000.0
2009-03-26 09:10:00,1.6672,1.66905,1.66675,1.6676,791200000.0
2009-03-26 09:15:00,1.6676,1.6699,1.6676,1.6685,751400000.0
2009-03-26 09:20:00,1.6685,1.6694,1.66815,1.66865,534900000.0
2009-03-26 09:25:00,1.66865,1.66875,1.6667,1.6683,644400000.0
2009-03-26 09:30:00,1.6683,1.6689,1.66655,1.6672,483800000.0
2009-03-26 09:35:00,1.66735,1.6696,1.66595,1.66785,1077200000.0
2009-03-26 09:40:00,1.6681,1.66875,1.6655,1.666,780100000.0
2009-03-26 09:45:00,1.6653,1.6686,1.66455,1.668,729500000.0
2009-03-26 09:50:00,1.66735,1.66755,1.66585,1.667,608000000.0
2009-03-26 09:55:00,1.66695,1.667,1.6651,1.66625,456200000.0
2009-03-26 10:00:00,1.66615,1.6669,1.6655,1.66685,818400000.0
2009-03-26 10:05:00,1.66685,1.6672,1.66575,1.6664,615600000.0
2009-03-26 10:10:00,1.6664,1.6685,1.6657,1.6685,500800000.0
2009-03-26 10:15:00,1.6684,1.6685,1.667,1.6672,732000000.0
2009-03-26 10:20:00,1.66715,1.66875,1.6664,1.66775,489000000.0
2009-03-26 10:25:00,1.6678,1.6688,1.667,1.6671,417200000.0
2009-03-26 10:30:00,1.6671,1.66785,1.66705,1.66705,498000000.0
2009-03-26 10:35:00,1.6672,1.66845,1.6665,1.6677,718600000.0
2009-03-26 10:40:00,1.6678,1.6688,1.6676,1.6687,583800000.0
2009-03-26 10:45:00,1.66875,1.6696,1.66865,1.669,840200000.0
2009-03-26 10:50:00,1.669,1.66955,1.6683,1.6689,863000000.0
2009-03-26 10:55:00,1.66905,1.66955,1.6681,1.6693,824400000.0
2009-03-26 11:00:00,1.66935,1.6696,1.66795,1.66855,1119200000.0
2009-03-26 11:05:00,1.66855,1.6687,1.66685,1.6679,899600000.0
2009-03-26 11:10:00,1.66785,1.66825,1.66665,1.6678,909200000.0
2009-03-26 11:15:00,1.668,1.6703,1.66785,1.66825,1049500000.0
2009-03-26 11:20:00,1.66825,1.67185,1.66785,1.6714,1073200000.0
2009-03-26 11:25:00,1.6714,1.67155,1.6688,1.66965,913600000.0
2009-03-26 11:30:00,1.66945,1.6717,1.66815,1.67055,1074000000.0
2009-03-26 11:35:00,1.67055,1.6722,1.6693,1.66995,954600000.0
2009-03-26 11:40:00,1.67005,1.6701,1.66875,1.66935,841400000.0
2009-03-26 11:45:00,1.6693,1.67095,1.66845,1.67095,560600000.0
2009-03-26 11:50:00,1.67035,1.6716,1.67005,1.671,751000000.0
2009-03-26 11:55:00,1.6709,1.6714,1.6703,1.6704,874000000.0
2009-03-26 12:00:00,1.6702,1.6708,1.6695,1.6702,1207200000.0
2009-03-26 12:05:00,1.6702,1.6702,1.6671,1.66825,960900000.0
2009-03-26 12:10:00,1.66825,1.66975,1.66825,1.6694,766800000.0
2009-03-26 12:15:00,1.6694,1.6694,1.6675,1.6683,696600000.0
2009-03-26 12:20:00,1.6684,1.6685,1.6668,1.66825,1426100000.0
2009-03-26 12:25:00,1.66825,1.66945,1.66765,1.66835,928000000.0
2009-03-26 12:30:00,1.66855,1.6689,1.66735,1.66845,1408200000.0
2009-03-26 12:35:00,1.66845,1.6705,1.6676,1.66895,1094200000.0
2009-03-26 12:40:00,1.669,1.6691,1.6671,1.6679,883600000.0
2009-03-26 12:45:00,1.66785,1.6697,1.6667,1.66695,1260600000.0
2009-03-26 12:50:00,1.667,1.6685,1.667,1.6676,916600000.0
2009-03-26 12:55:00,1.66765,1.66845,1.6671,1.66825,1373600003.0
2009-03-26 13:00:00,1.66825,1.66885,1.66755,1.66825,1046800000.0
2009-03-26 13:05:00,1.66825,1.6691,1.6667,1.6669,1292800000.0
2009-03-26 13:10:00,1.66705,1.6676,1.66415,1.6643,1484900000.0
2009-03-26 13:15:00,1.6643,1.6665,1.6643,1.6663,671600000.0
2009-03-26 13:20:00,1.6663,1.6677,1.66605,1.6673,1261600000.0
2009-03-26 13:25:00,1.66725,1.6674,1.6665,1.6667,683200000.0
2009-03-26 13:30:00,1.6667,1.66675,1.6644,1.6653,1176000000.0
2009-03-26 13:35:00,1.6653,1.6668,1.665,1.6668,537400000.0
2009-03-26 13:40:00,1.66675,1.66815,1.66665,1.66815,622800000.0
2009-03-26 13:45:00,1.66825,1.6687,1.6669,1.66845,1249000000.0
2009-03-26 13:50:00,1.6686,1.669,1.66775,1.66835,999600000.0
2009-03-26 13:55:00,1.66845,1.6696,1.6678,1.66925,1504200000.0
2009-03-26 14:00:00,1.66915,1.67045,1.66875,1.6696,1311800000.0
2009-03-26 14:05:00,1.6696,1.66995,1.66785,1.6685,1263800000.0
2009-03-26 14:10:00,1.66835,1.66915,1.6678,1.6683,1436600001.0
2009-03-26 14:15:00,1.6685,1.6688,1.66795,1.66825,820000001.0
2009-03-26 14:20:00,1.6682,1.66845,1.6657,1.66675,956400000.0
2009-03-26 14:25:00,1.66675,1.6672,1.6661,1.6664,798600000.0
2009-03-26 14:30:00,1.66635,1.66735,1.6658,1.6672,1252500000.0
2009-03-26 14:35:00,1.6672,1.66885,1.6668,1.6683,844000000.0
2009-03-26 14:40:00,1.66835,1.6686,1.6669,1.6673,894200000.0
2009-03-26 14:45:00,1.66735,1.6686,1.66735,1.66845,905000000.0
2009-03-26 14:50:00,1.6685,1.6702,1.66815,1.67,1019800000.0
2009-03-26 14:55:00,1.67005,1.6702,1.6684,1.6688,1176400000.0
2009-03-26 15:00:00,1.6688,1.6696,1.66815,1.6694,861600000.0
2009-03-26 15:05:00,1.66935,1.67015,1.6684,1.66895,624000000.0
2009-03-26 15:10:00,1.6689,1.6714,1.6685,1.67125,841000000.0
2009-03-26 15:15:00,1.6712,1.6714,1.66865,1.66955,1094100000.0
2009-03-26 15:20:00,1.66955,1.67095,1.6688,1.66905,939500000.0
2009-03-26 15:25:00,1.6691,1.6694,1.6677,1.66825,1577000001.0
2009-03-26 15:30:00,1.66835,1.669,1.66745,1.66775,1265200002.0
2009-03-26 15:35:00,1.66765,1.66815,1.6663,1.6675,959300000.0
2009-03-26 15:40:00,1.66755,1.6678,1.6668,1.6674,857200000.0
2009-03-26 15:45:00,1.6674,1.6674,1.66475,1.66585,1216400000.0
2009-03-26 15:50:00,1.66585,1.6675,1.66495,1.6675,1296200000.0
2009-03-26 15:55:00,1.66735,1.668,1.6658,1.66675,1208500000.0
2009-03-26 16:00:00,1.66685,1.66735,1.66485,1.6655,1093800000.0
2009-03-26 16:05:00,1.6656,1.66565,1.6632,1.66515,1118800000.0
2009-03-26 16:10:00,1.66525,1.6665,1.6649,1.6662,1196900000.0
2009-03-26 16:15:00,1.6662,1.6668,1.665,1.6667,1327900000.0
2009-03-26 16:20:00,1.6666,1.6677,1.66625,1.66745,1306600000.0
2009-03-26 16:25:00,1.6675,1.66875,1.6666,1.66855,1259000000.0
2009-03-26 16:30:00,1.66855,1.6687,1.66655,1.6677,1715600000.0
2009-03-26 16:35:00,1.6675,1.6691,1.66715,1.6682,1446600000.0
2009-03-26 16:40:00,1.6682,1.669,1.66635,1.66795,1332800000.0
2009-03-26 16:45:00,1.66785,1.6685,1.6668,1.66765,1183600000.0
2009-03-26 16:50:00,1.66765,1.66845,1.66605,1.6663,1127200000.0
2009-03-26 16:55:00,1.6664,1.6672,1.6655,1.6664,842000000.0
2009-03-26 17:00:00,1.6664,1.6679,1.66595,1.6678,1227000000.0
2009-03-26 17:05:00,1.6677,1.668,1.66685,1.66765,1117200000.0
2009-03-26 17:10:00,1.66785,1.66945,1.66785,1.66855,916400000.0
2009-03-26 17:15:00,1.6685,1.6692,1.6679,1.669,969000000.0
2009-03-26 17:20:00,1.66895,1.66895,1.66735,1.6674,747400000.0
2009-03-26 17:25:00,1.6674,1.6679,1.66695,1.6672,762600000.0
2009-03-26 17:30:00,1.6672,1.66855,1.66545,1.66585,839400000.0
2009-03-26 17:35:00,1.66585,1.66735,1.6658,1.66695,874000000.0
2009-03-26 17:40:00,1.66695,1.6677,1.6666,1.667,784400000.0
2009-03-26 17:45:00,1.6671,1.66875,1.66675,1.6684,728600000.0
2009-03-26 17:50:00,1.6684,1.67115,1.66805,1.6705,922000000.0
2009-03-26 17:55:00,1.6705,1.6725,1.67015,1.6713,886100000.0
2009-03-26 18:00:00,1.6713,1.67195,1.67005,1.67015,960000000.0
2009-03-26 18:05:00,1.67025,1.67025,1.66835,1.6685,691800000.0
2009-03-26 18:10:00,1.66845,1.6686,1.66745,1.6681,810400000.0
2009-03-26 18:15:00,1.6679,1.66845,1.6668,1.6674,854000000.0
2009-03-26 18:20:00,1.6675,1.6695,1.6674,1.6686,890200000.0
2009-03-26 18:25:00,1.66865,1.6708,1.66855,1.67045,724600000.0
2009-03-26 18:30:00,1.6704,1.67075,1.6691,1.66915,869600000.0
2009-03-26 18:35:00,1.6692,1.6698,1.66695,1.6687,901200000.0
2009-03-26 18:40:00,1.6688,1.66985,1.66845,1.66935,829400000.0
2009-03-26 18:45:00,1.6695,1.6697,1.6676,1.66775,796700000.0
2009-03-26 18:50:00,1.66785,1.66885,1.6653,1.66615,780400000.0
2009-03-26 18:55:00,1.6663,1.66955,1.66515,1.6691,1274400000.0
2009-03-26 19:00:00,1.66915,1.66925,1.66735,1.6676,754200000.0
2009-03-26 19:05:00,1.6676,1.6682,1.6652,1.66625,613800000.0
2009-03-26 19:10:00,1.66645,1.6676,1.66545,1.6673,601000000.0
2009-03-26 19:15:00,1.6673,1.6675,1.66605,1.66745,626800000.0
2009-03-26 19:20:00,1.66745,1.668,1.6668,1.6671,588400000.0
2009-03-26 19:25:00,1.667,1.6679,1.6667,1.6668,317800000.0
2009-03-26 19:30:00,1.66665,1.66715,1.6657,1.66585,392200000.0
2009-03-26 19:35:00,1.666,1.6672,1.66475,1.6665,644600000.0
2009-03-26 19:40:00,1.6663,1.6677,1.66605,1.66695,355200000.0
2009-03-26 19:45:00,1.6669,1.6676,1.6657,1.6669,484200000.0
2009-03-26 19:50:00,1.66705,1.66855,1.66645,1.668,686000000.0
2009-03-26 19:55:00,1.668,1.66815,1.66625,1.6665,871800000.0
2009-03-26 20:00:00,1.6662,1.66815,1.66575,1.6677,621000000.0
2009-03-26 20:05:00,1.66755,1.668,1.665,1.66565,462400000.0
2009-03-26 20:10:00,1.6657,1.66655,1.66525,1.66605,639200000.0
2009-03-26 20:15:00,1.6663,1.6683,1.66605,1.6676,710800000.0
2009-03-26 20:20:00,1.66765,1.668,1.66605,1.66645,676600000.0
2009-03-26 20:25:00,1.66665,1.66665,1.6646,1.6656,664600000.0
2009-03-26 20:30:00,1.6656,1.66615,1.6651,1.6657,827900000.0
2009-03-26 20:35:00,1.6656,1.6661,1.6654,1.6656,689000000.0
2009-03-26 20:40:00,1.6656,1.6659,1.6649,1.66575,414400000.0
2009-03-26 20:45:00,1.66575,1.66595,1.6648,1.6653,354600000.0
2009-03-26 20:50:00,1.6653,1.6661,1.6625,1.66295,700200000.0
2009-03-26 20:55:00,1.663,1.6639,1.66075,1.662,693600000.0
2009-03-26 21:00:00,1.66195,1.6645,1.66175,1.66335,358600000.0
2009-03-26 21:05:00,1.6632,1.6633,1.6612,1.6621,305600000.0
2009-03-26 21:10:00,1.6621,1.6638,1.66125,1.66295,260200000.0
2009-03-26 21:15:00,1.663,1.6639,1.66265,1.66275,222800000.0
2009-03-26 21:20:00,1.6627,1.66315,1.6619,1.66315,169800000.0
2009-03-26 21:25:00,1.6631,1.6636,1.6622,1.6624,141800000.0
2009-03-26 21:30:00,1.66235,1.66365,1.66195,1.6625,465400000.0
2009-03-26 21:35:00,1.66255,1.66385,1.66255,1.66345,385200000.0
2009-03-26 21:40:00,1.6635,1.66375,1.6621,1.6625,348400000.0
2009-03-26 21:45:00,1.6625,1.6627,1.6608,1.66115,400800000.0
2009-03-26 21:50:00,1.6612,1.6621,1.66065,1.6613,438400000.0
2009-03-26 21:55:00,1.661,1.66125,1.6597,1.661,204400000.0
2009-03-26 22:00:00,1.6608,1.6628,1.66025,1.66135,347800000.0
2009-03-26 22:05:00,1.66095,1.66165,1.6597,1.65985,245400000.0
2009-03-26 22:10:00,1.6598,1.66055,1.65835,1.65985,309600000.0
2009-03-26 22:15:00,1.65985,1.66085,1.6589,1.66055,165200000.0
2009-03-26 22:20:00,1.6605,1.662,1.6603,1.6614,252000000.0
2009-03-26 22:25:00,1.6614,1.66165,1.6608,1.66145,97200000.0
2009-03-26 22:30:00,1.66145,1.66195,1.66145,1.6619,93400000.0
2009-03-26 22:35:00,1.66195,1.6624,1.6614,1.66185,145600000.0
2009-03-26 22:40:00,1.662,1.66245,1.6614,1.66145,84600000.0
2009-03-26 22:45:00,1.6616,1.66275,1.6612,1.66135,194000000.0
2009-03-26 22:50:00,1.6616,1.6648,1.6611,1.6646,371000000.0
2009-03-26 22:55:00,1.6645,1.66475,1.6635,1.66405,159800000.0
2009-03-26 23:00:00,1.66405,1.66495,1.6638,1.66415,186800000.0
2009-03-26 23:05:00,1.6642,1.6644,1.66405,1.66425,69600000.0
2009-03-26 23:10:00,1.6643,1.6643,1.6615,1.66405,83000000.0
2009-03-26 23:15:00,1.6641,1.6646,1.66325,1.6637,168800000.0
2009-03-26 23:20:00,1.66385,1.66385,1.6618,1.66235,128800000.0
2009-03-26 23:25:00,1.66235,1.66405,1.66185,1.6619,116400000.0
2009-03-26 23:30:00,1.66205,1.66319,1.66205,1.66265,79600000.0
2009-03-26 23:35:00,1.66267,1.66272,1.6608,1.6609,63700000.0
2009-03-26 23:40:00,1.66105,1.6627,1.6609,1.6615,139400000.0
2009-03-26 23:45:00,1.6615,1.6623,1.6615,1.6618,61800000.0
2009-03-26 23:50:00,1.6619,1.6624,1.66165,1.66165,113400000.0
2009-03-26 23:55:00,1.66165,1.6633,1.6616,1.66205,107200000.0
2009-03-27 00:00:00,1.66215,1.6622,1.66145,1.66175,54000000.0
2009-03-27 00:05:00,1.66165,1.662,1.66155,1.66195,72600000.0
2009-03-27 00:10:00,1.66195,1.6624,1.66195,1.6624,39200000.0
2009-03-27 00:15:00,1.6622,1.66255,1.66207,1.6624,42000000.0
2009-03-27 00:20:00,1.66245,1.6631,1.6624,1.663,54800000.0
2009-03-27 00:25:00,1.6626,1.66315,1.66237,1.66237,14000000.0
2009-03-27 00:30:00,1.6631,1.66375,1.66247,1.66315,23600000.0
2009-03-27 00:35:00,1.66315,1.66345,1.66225,1.66265,89800000.0
2009-03-27 00:40:00,1.6628,1.6632,1.66252,1.6628,31800000.0
2009-03-27 00:45:00,1.6626,1.6635,1.6626,1.66305,21000000.0
2009-03-27 00:50:00,1.66305,1.6634,1.66235,1.6633,79200000.0
2009-03-27 00:55:00,1.6634,1.66395,1.66265,1.66265,107500000.0
2009-03-27 01:00:00,1.6626,1.66305,1.66225,1.66265,70000000.0
2009-03-27 01:05:00,1.66265,1.66315,1.6626,1.66295,51400000.0
2009-03-27 01:10:00,1.6629,1.6632,1.6627,1.6627,44400000.0
2009-03-27 01:15:00,1.6628,1.66335,1.6626,1.6631,41600000.0
2009-03-27 01:20:00,1.6631,1.66335,1.66265,1.6632,30000000.0
2009-03-27 01:25:00,1.66315,1.6635,1.663,1.6632,22000000.0
2009-03-27 01:30:00,1.6632,1.66365,1.6632,1.6636,35400000.0
2009-03-27 01:35:00,1.66375,1.66395,1.6634,1.66365,41000000.0
2009-03-27 01:40:00,1.66365,1.66375,1.6627,1.66375,71800000.0
2009-03-27 01:45:00,1.66345,1.6641,1.6627,1.6628,129400000.0
2009-03-27 01:50:00,1.66285,1.66305,1.662,1.66265,52600000.0
2009-03-27 01:55:00,1.6626,1.6635,1.6622,1.6635,77800000.0
2009-03-27 02:00:00,1.66365,1.66395,1.6625,1.6634,89600000.0
2009-03-27 02:05:00,1.66345,1.6636,1.66335,1.66355,37200000.0
2009-03-27 02:10:00,1.6636,1.6646,1.663,1.66315,205600000.0
2009-03-27 02:15:00,1.6634,1.66395,1.6631,1.6637,59000000.0
2009-03-27 02:20:00,1.6638,1.66395,1.66345,1.66355,50000000.0
2009-03-27 02:25:00,1.66355,1.6649,1.66295,1.66385,157000000.0
2009-03-27 02:30:00,1.6639,1.66445,1.66305,1.66445,296400000.0
2009-03-27 02:35:00,1.6643,1.66495,1.66385,1.6639,223700000.0
2009-03-27 02:40:00,1.66405,1.6642,1.6631,1.6631,105600000.0
2009-03-27 02:45:00,1.6632,1.66455,1.6632,1.66415,129400000.0
2009-03-27 02:50:00,1.6641,1.6641,1.6634,1.6636,150000000.0
2009-03-27 02:55:00,1.6637,1.6638,1.662,1.6631,218800000.0
2009-03-27 03:00:00,1.66285,1.6638,1.66285,1.6633,146600000.0
2009-03-27 03:05:00,1.66305,1.6647,1.66295,1.664,191200000.0
2009-03-27 03:10:00,1.66395,1.6651,1.66395,1.6649,134000000.0
2009-03-27 03:15:00,1.6649,1.6653,1.66445,1.6651,217400000.0
2009-03-27 03:20:00,1.66505,1.66505,1.66315,1.6632,179000000.0
2009-03-27 03:25:00,1.66325,1.66385,1.66285,1.66375,154800000.0
2009-03-27 03:30:00,1.6637,1.6644,1.66295,1.6632,175400000.0
2009-03-27 03:35:00,1.6633,1.6638,1.663,1.66315,305200000.0
2009-03-27 03:40:00,1.6631,1.6637,1.663,1.6635,127200000.0
2009-03-27 03:45:00,1.66345,1.6638,1.66335,1.66355,87600000.0
2009-03-27 03:50:00,1.6637,1.66395,1.6632,1.66355,130200000.0
2009-03-27 03:55:00,1.6636,1.66435,1.6636,1.66425,74000000.0
2009-03-27 04:00:00,1.66415,1.6644,1.66385,1.6644,64400000.0
2009-03-27 04:05:00,1.6644,1.66525,1.66415,1.6648,92200000.0
2009-03-27 04:10:00,1.6648,1.6651,1.6647,1.66475,128000000.0
2009-03-27 04:15:00,1.6648,1.6649,1.6637,1.6643,212000000.0
2009-03-27 04:20:00,1.6643,1.66535,1.66425,1.665,248600000.0
2009-03-27 04:25:00,1.665,1.66525,1.66465,1.66515,113600000.0
2009-03-27 04:30:00,1.6651,1.66535,1.66495,1.665,98800000.0
2009-03-27 04:35:00,1.6649,1.6659,1.66485,1.6657,118000000.0
2009-03-27 04:40:00,1.6656,1.66575,1.6642,1.66545,127800000.0
2009-03-27 04:45:00,1.66545,1.66545,1.66455,1.6649,111000000.0
2009-03-27 04:50:00,1.6649,1.665,1.66365,1.66495,78200000.0
2009-03-27 04:55:00,1.66505,1.66615,1.66505,1.66525,117000000.0
2009-03-27 05:00:00,1.6653,1.66655,1.6653,1.66605,87000000.0
2009-03-27 05:05:00,1.66605,1.6663,1.66555,1.66595,58800000.0
2009-03-27 05:10:00,1.6658,1.6659,1.664,1.6657,55400000.0
2009-03-27 05:15:00,1.66575,1.66575,1.66335,1.6634,40200000.0
2009-03-27 05:20:00,1.6654,1.66645,1.6653,1.6661,67400000.0
2009-03-27 05:25:00,1.6661,1.6663,1.66465,1.6648,145600000.0
2009-03-27 05:30:00,1.6648,1.6653,1.66465,1.6653,68200000.0
2009-03-27 05:35:00,1.66545,1.6656,1.6648,1.66535,52000000.0
2009-03-27 05:40:00,1.6652,1.66545,1.66465,1.6649,89000000.0
2009-03-27 05:45:00,1.6649,1.66555,1.6646,1.6649,98600000.0
2009-03-27 05:50:00,1.6639,1.66465,1.66385,1.66465,52200000.0
2009-03-27 05:55:00,1.66455,1.66465,1.6644,1.66455,22000000.0
2009-03-27 06:00:00,1.66465,1.66465,1.66415,1.66445,44800000.0
2009-03-27 06:05:00,1.6644,1.66495,1.6641,1.6648,109400000.0
2009-03-27 06:10:00,1.66475,1.6649,1.6644,1.6649,71600000.0
2009-03-27 06:15:00,1.6649,1.66505,1.6637,1.66385,156800000.0
2009-03-27 06:20:00,1.66385,1.6641,1.6632,1.66345,149800000.0
2009-03-27 06:25:00,1.66638,1.6666,1.6639,1.66525,60800000.0
2009-03-27 06:30:00,1.6649,1.66652,1.66465,1.66635,64200000.0
2009-03-27 06:35:00,1.6663,1.66642,1.66485,1.66495,43000000.0
2009-03-27 06:40:00,1.66495,1.66595,1.66495,1.6658,78200000.0
2009-03-27 06:45:00,1.6658,1.66665,1.66545,1.66595,95400000.0
2009-03-27 06:50:00,1.666,1.66695,1.66545,1.66575,193000000.0
2009-03-27 06:55:00,1.6658,1.66585,1.6651,1.66515,54000000.0
2009-03-27 07:00:00,1.6651,1.66585,1.6648,1.66585,139200000.0
2009-03-27 07:05:00,1.6657,1.66712,1.6652,1.6655,39600000.0
2009-03-27 07:10:00,1.66555,1.6659,1.6654,1.6656,28000000.0
2009-03-27 07:15:00,1.6656,1.66665,1.66545,1.66665,73800000.0
2009-03-27 07:20:00,1.6666,1.6668,1.6656,1.66645,124200000.0
2009-03-27 07:25:00,1.6662,1.6664,1.66575,1.6663,98600000.0
2009-03-27 07:30:00,1.6663,1.6665,1.66595,1.6665,30400000.0
2009-03-27 07:35:00,1.66657,1.6674,1.6661,1.6662,35200000.0
2009-03-27 07:40:00,1.66645,1.66655,1.6661,1.66625,78400000.0
2009-03-27 07:45:00,1.66635,1.66655,1.66545,1.66545,115600000.0
2009-03-27 07:50:00,1.6656,1.66615,1.66535,1.66565,66200000.0
2009-03-27 07:55:00,1.66565,1.66605,1.66535,1.6658,72600000.0
2009-03-27 08:00:00,1.6657,1.66695,1.6657,1.6668,102600000.0
2009-03-27 08:05:00,1.6669,1.66715,1.66645,1.66655,104800000.0
2009-03-27 08:10:00,1.6666,1.6673,1.6663,1.66715,102600000.0
2009-03-27 08:15:00,1.6671,1.66725,1.66675,1.66695,83200000.0
2009-03-27 08:20:00,1.6669,1.6674,1.6665,1.667,111200000.0
2009-03-27 08:25:00,1.6671,1.6675,1.66665,1.6673,212800000.0
2009-03-27 08:30:00,1.66745,1.66765,1.66615,1.6664,195800000.0
2009-03-27 08:35:00,1.66655,1.66755,1.6663,1.66635,99400000.0
2009-03-27 08:40:00,1.6664,1.6678,1.6664,1.667,205200000.0
2009-03-27 08:45:00,1.66705,1.6678,1.66665,1.667,129800000.0
2009-03-27 08:50:00,1.667,1.6677,1.66665,1.66755,105800000.0
2009-03-27 08:55:00,1.66765,1.66825,1.6667,1.66685,139200000.0
2009-03-27 09:00:00,1.66685,1.66685,1.6657,1.6665,111000000.0
2009-03-27 09:05:00,1.6665,1.66735,1.6657,1.667,264600000.0
2009-03-27 09:10:00,1.66715,1.668,1.66615,1.66775,363800000.0
2009-03-27 09:15:00,1.66775,1.6679,1.66685,1.66685,317600000.0
2009-03-27 09:20:00,1.6669,1.6677,1.6658,1.66715,511600000.0
2009-03-27 09:25:00,1.66715,1.6677,1.66625,1.6667,506100000.0
2009-03-27 09:30:00,1.66685,1.6678,1.66655,1.667,420400000.0
2009-03-27 09:35:00,1.66705,1.6679,1.6665,1.66725,429600000.0
2009-03-27 09:40:00,1.66725,1.6684,1.66685,1.66695,506000000.0
2009-03-27 09:45:00,1.6669,1.66825,1.66665,1.6675,458600000.0
2009-03-27 09:50:00,1.66755,1.6691,1.66695,1.6691,880400000.0
2009-03-27 09:55:00,1.66915,1.66925,1.6669,1.66735,566000000.0
2009-03-27 10:00:00,1.66725,1.6676,1.6661,1.66695,536200000.0
2009-03-27 10:05:00,1.667,1.6671,1.6652,1.66595,884200000.0
2009-03-27 10:10:00,1.66635,1.6669,1.66525,1.6658,1129100000.0
2009-03-27 10:15:00,1.6658,1.6658,1.66465,1.66535,612900000.0
2009-03-27 10:20:00,1.6648,1.6659,1.6648,1.66535,962300000.0
2009-03-27 10:25:00,1.66535,1.66535,1.66455,1.66535,706500000.0
2009-03-27 10:30:00,1.66425,1.66735,1.664,1.666,761900000.0
2009-03-27 10:35:00,1.66545,1.6665,1.66525,1.66535,563000000.0
2009-03-27 10:40:00,1.66535,1.66585,1.664,1.66475,451900000.0
2009-03-27 10:45:00,1.6648,1.6655,1.6648,1.66535,469200000.0
2009-03-27 10:50:00,1.66535,1.66545,1.66435,1.665,673000000.0
2009-03-27 10:55:00,1.66505,1.6683,1.6643,1.66815,858400000.0
2009-03-27 11:00:00,1.66745,1.6686,1.6662,1.66705,1081800000.0
2009-03-27 11:05:00,1.66705,1.66705,1.6656,1.66625,657000000.0
2009-03-27 11:10:00,1.6662,1.66725,1.6659,1.66695,1023600000.0
2009-03-27 11:15:00,1.66685,1.66705,1.6652,1.6667,788000000.0
2009-03-27 11:20:00,1.6668,1.66805,1.66605,1.6662,901800000.0
2009-03-27 11:25:00,1.66585,1.6669,1.66435,1.6652,1116100000.0
2009-03-27 11:30:00,1.6653,1.6653,1.6629,1.66405,1251200000.0
2009-03-27 11:35:00,1.66395,1.6648,1.66315,1.6634,995000000.0
2009-03-27 11:40:00,1.6635,1.6639,1.662,1.66295,835300000.0
2009-03-27 11:45:00,1.663,1.66355,1.6616,1.6632,922000000.0
2009-03-27 11:50:00,1.66355,1.6641,1.6622,1.66405,727800000.0
2009-03-27 11:55:00,1.66395,1.6641,1.66185,1.6622,774400000.0
2009-03-27 12:00:00,1.66235,1.6628,1.65985,1.66125,773400000.0
2009-03-27 12:05:00,1.66135,1.66255,1.6593,1.6593,957200000.0
2009-03-27 12:10:00,1.65925,1.65975,1.6524,1.65275,1267200000.0
2009-03-27 12:15:00,1.6529,1.6555,1.65105,1.65505,1183600000.0
2009-03-27 12:20:00,1.6553,1.6591,1.6542,1.65845,1615000000.0
2009-03-27 12:25:00,1.65855,1.65955,1.65645,1.6573,1436900000.0
2009-03-27 12:30:00,1.65705,1.65875,1.65705,1.658,1256400000.0
2009-03-27 12:35:00,1.658,1.6585,1.6552,1.6556,993200000.0
2009-03-27 12:40:00,1.65555,1.6577,1.6542,1.65495,704200000.0
2009-03-27 12:45:00,1.6551,1.65595,1.65345,1.6539,702600000.0
2009-03-27 12:50:00,1.654,1.65445,1.65145,1.65265,841000000.0
2009-03-27 12:55:00,1.65275,1.65415,1.6521,1.6527,689400000.0
2009-03-27 13:00:00,1.6527,1.6539,1.65235,1.6533,1010600000.0
2009-03-27 13:05:00,1.6532,1.65335,1.65125,1.65325,803800000.0
2009-03-27 13:10:00,1.6532,1.6554,1.6529,1.6548,750400000.0
2009-03-27 13:15:00,1.65465,1.6554,1.6543,1.6546,670400000.0
2009-03-27 13:20:00,1.6546,1.6564,1.65405,1.65545,883600000.0
2009-03-27 13:25:00,1.65535,1.65625,1.65485,1.6554,731400000.0
2009-03-27 13:30:00,1.6554,1.65545,1.65365,1.65415,1035400000.0
2009-03-27 13:35:00,1.65415,1.65475,1.65315,1.65395,1044200000.0
2009-03-27 13:40:00,1.6539,1.6539,1.6522,1.6533,1224300000.0
2009-03-27 13:45:00,1.65305,1.6538,1.6515,1.65325,1116300000.0
2009-03-27 13:50:00,1.65335,1.65395,1.6517,1.65215,1065200000.0
2009-03-27 13:55:00,1.65215,1.65285,1.64895,1.65,1252600000.0
2009-03-27 14:00:00,1.6499,1.6521,1.6498,1.6516,1011200000.0
2009-03-27 14:05:00,1.6515,1.65235,1.6502,1.6503,845800000.0
2009-03-27 14:10:00,1.6502,1.6523,1.65015,1.65025,775200000.0
2009-03-27 14:15:00,1.65025,1.6504,1.64835,1.64865,848000000.0
2009-03-27 14:20:00,1.64865,1.64905,1.6459,1.64725,1077800000.0
2009-03-27 14:25:00,1.64715,1.6478,1.6449,1.64605,806200000.0
2009-03-27 14:30:00,1.64615,1.6486,1.64615,1.64785,959600000.0
2009-03-27 14:35:00,1.6479,1.6482,1.6463,1.6469,805200000.0
2009-03-27 14:40:00,1.64695,1.6478,1.6461,1.6471,665600000.0
2009-03-27 14:45:00,1.64705,1.64735,1.64495,1.64555,626400000.0
2009-03-27 14:50:00,1.6455,1.64605,1.6443,1.6456,717400000.0
2009-03-27 14:55:00,1.64565,1.6462,1.64485,1.64605,578400000.0
2009-03-27 15:00:00,1.646,1.6463,1.64455,1.64625,736200000.0
2009-03-27 15:05:00,1.64635,1.64735,1.64605,1.647,570300000.0
2009-03-27 15:10:00,1.64725,1.6478,1.6429,1.64305,982400000.0
2009-03-27 15:15:00,1.6428,1.6455,1.64275,1.64535,840600000.0
2009-03-27 15:20:00,1.64535,1.6463,1.6448,1.64615,697800000.0
2009-03-27 15:25:00,1.6461,1.6463,1.64505,1.6457,608000000.0
2009-03-27 15:30:00,1.64555,1.6475,1.6453,1.64635,696000000.0
2009-03-27 15:35:00,1.64635,1.64635,1.64525,1.6456,481100000.0
2009-03-27 15:40:00,1.6456,1.6456,1.6443,1.6445,496400000.0
2009-03-27 15:45:00,1.64465,1.64545,1.6445,1.6449,331200000.0
2009-03-27 15:50:00,1.6448,1.64545,1.64435,1.6446,594800000.0
2009-03-27 15:55:00,1.6446,1.64535,1.6437,1.6447,668900000.0
2009-03-27 16:00:00,1.6446,1.64565,1.64305,1.64495,901200000.0
2009-03-27 16:05:00,1.6449,1.65005,1.64455,1.6495,929800000.0
2009-03-27 16:10:00,1.64965,1.65135,1.64865,1.64965,872800000.0
2009-03-27 16:15:00,1.64965,1.65015,1.6488,1.6497,595600000.0
2009-03-27 16:20:00,1.6497,1.65195,1.6497,1.65155,583200000.0
2009-03-27 16:25:00,1.65155,1.6543,1.6513,1.654,573000000.0
2009-03-27 16:30:00,1.6538,1.65395,1.65115,1.65135,734200000.0
2009-03-27 16:35:00,1.6514,1.65175,1.65,1.6514,655800000.0
2009-03-27 16:40:00,1.65125,1.65185,1.65095,1.65125,336800000.0
2009-03-27 16:45:00,1.65125,1.65125,1.6493,1.6496,406800000.0
2009-03-27 16:50:00,1.64955,1.6507,1.64905,1.64905,552800000.0
2009-03-27 16:55:00,1.6491,1.65055,1.64785,1.65045,586800000.0
2009-03-27 17:00:00,1.6504,1.6505,1.6493,1.6493,531800000.0
2009-03-27 17:05:00,1.6493,1.64955,1.6474,1.64885,447200000.0
2009-03-27 17:10:00,1.6486,1.64945,1.64785,1.64935,501400000.0
2009-03-27 17:15:00,1.64935,1.64945,1.64805,1.6487,447600000.0
2009-03-27 17:20:00,1.64875,1.65025,1.64795,1.6488,800100000.0
2009-03-27 17:25:00,1.6488,1.6503,1.6485,1.6502,528000000.0
2009-03-27 17:30:00,1.6502,1.651,1.64945,1.64985,624400000.0
2009-03-27 17:35:00,1.64985,1.65005,1.6488,1.64945,366400000.0
2009-03-27 17:40:00,1.64935,1.65,1.64835,1.6495,539800000.0
2009-03-27 17:45:00,1.64955,1.64985,1.64795,1.64795,547200000.0
2009-03-27 17:50:00,1.6479,1.6481,1.64605,1.6472,467500000.0
2009-03-27 17:55:00,1.6472,1.64925,1.6464,1.64895,547400000.0
2009-03-27 18:00:00,1.64865,1.6487,1.6472,1.6476,442400000.0
2009-03-27 18:05:00,1.6476,1.6478,1.6467,1.64715,316400000.0
2009-03-27 18:10:00,1.6473,1.6479,1.6464,1.6469,430200000.0
2009-03-27 18:15:00,1.6468,1.64775,1.6457,1.6468,430400000.0
2009-03-27 18:20:00,1.6468,1.6478,1.64455,1.6448,531000000.0
2009-03-27 18:25:00,1.6448,1.64695,1.64465,1.64505,419800000.0
2009-03-27 18:30:00,1.64505,1.6459,1.64305,1.6443,620600000.0
2009-03-27 18:35:00,1.64425,1.64485,1.64335,1.64485,409200000.0
2009-03-27 18:40:00,1.64475,1.6456,1.6444,1.6453,235200000.0
2009-03-27 18:45:00,1.6452,1.64615,1.64455,1.64555,588200000.0
2009-03-27 18:50:00,1.6456,1.6462,1.64455,1.64555,260400000.0
2009-03-27 18:55:00,1.64555,1.64805,1.64505,1.6479,255200000.0
2009-03-27 19:00:00,1.6479,1.64935,1.6477,1.64895,213200000.0
2009-03-27 19:05:00,1.6489,1.6498,1.64685,1.64805,509600000.0
2009-03-27 19:10:00,1.6477,1.64775,1.6467,1.6475,251400000.0
2009-03-27 19:15:00,1.64765,1.6481,1.64705,1.64805,424000000.0
2009-03-27 19:20:00,1.6479,1.6484,1.64735,1.64825,205400000.0
2009-03-27 19:25:00,1.6482,1.64915,1.64775,1.64835,286600000.0
2009-03-27 19:30:00,1.64835,1.64905,1.6473,1.64785,527000000.0
2009-03-27 19:35:00,1.64785,1.64825,1.6476,1.6482,231200000.0
2009-03-27 19:40:00,1.6483,1.64845,1.6474,1.64825,352000000.0
2009-03-27 19:45:00,1.6482,1.64885,1.64785,1.64855,196200000.0
2009-03-27 19:50:00,1.6486,1.6497,1.64835,1.6494,221000000.0
2009-03-27 19:55:00,1.64935,1.65055,1.64925,1.65055,249800000.0
2009-03-27 20:00:00,1.6501,1.6507,1.6489,1.6494,345800000.0
2009-03-27 20:05:00,1.6494,1.6501,1.64775,1.64805,227200000.0
2009-03-27 20:10:00,1.64805,1.64865,1.64705,1.64785,268800000.0
2009-03-27 20:15:00,1.6478,1.64865,1.6476,1.6477,244600000.0
2009-03-27 20:20:00,1.6476,1.6477,1.64445,1.64625,370600000.0
2009-03-27 20:25:00,1.6463,1.6475,1.6461,1.64745,182600000.0
2009-03-27 20:30:00,1.64745,1.64805,1.64705,1.64735,273800000.0
2009-03-27 20:35:00,1.6473,1.6473,1.6457,1.64635,337600000.0
2009-03-27 20:40:00,1.64655,1.6468,1.6452,1.64545,255600000.0
2009-03-27 20:45:00,1.64545,1.64675,1.64525,1.6459,314000000.0
2009-03-27 20:50:00,1.64575,1.647,1.64505,1.64655,328600000.0
2009-03-27 20:55:00,1.64645,1.64705,1.6452,1.6458,258600000.0
2009-03-27 21:00:00,1.6458,1.64605,1.6446,1.6449,222400000.0
2009-03-27 21:05:00,1.6449,1.6449,1.6437,1.6443,173800000.0
2009-03-27 21:10:00,1.64445,1.6451,1.6442,1.6444,192000000.0
2009-03-27 21:15:00,1.6445,1.6448,1.6432,1.6436,180200000.0
2009-03-27 21:20:00,1.6436,1.6441,1.643,1.644,183600000.0
2009-03-27 21:25:00,1.64385,1.645,1.64385,1.6449,124000000.0
2009-03-27 21:30:00,1.6448,1.64615,1.64435,1.64585,305400000.0
2009-03-27 21:35:00,1.64585,1.6465,1.64575,1.64605,283800000.0
2009-03-27 21:40:00,1.6462,1.64645,1.64555,1.64555,209400000.0
2009-03-27 21:45:00,1.64555,1.64575,1.64455,1.6448,154400000.0
2009-03-27 21:50:00,1.64475,1.6453,1.64445,1.6452,121000000.0
2009-03-27 21:55:00,1.64515,1.64555,1.64495,1.6452,94800000.0
2009-03-27 22:00:00,1.64505,1.64555,1.6448,1.6452,131600000.0
2009-03-27 22:05:00,1.6452,1.6452,1.64455,1.645,169200000.0
2009-03-27 22:10:00,1.645,1.64655,1.6448,1.64525,181600000.0
2009-03-27 22:15:00,1.64545,1.6468,1.6452,1.64555,157200000.0
2009-03-27 22:20:00,1.64565,1.6458,1.64475,1.6451,131000000.0
2009-03-27 22:25:00,1.6448,1.64545,1.6446,1.64525,186000000.0
2009-03-27 22:30:00,1.6453,1.6455,1.6448,1.6452,105200000.0
2009-03-27 22:35:00,1.6453,1.6459,1.64495,1.6454,111400000.0
2009-03-27 22:40:00,1.6455,1.64645,1.64495,1.64585,187200000.0
2009-03-27 22:45:00,1.6459,1.64665,1.6457,1.6462,62600000.0
2009-03-27 22:50:00,1.6463,1.64885,1.64605,1.6487,174600000.0
2009-03-27 22:55:00,1.6487,1.64945,1.6473,1.64885,294000000.0
2009-03-29 23:05:00,1.6397,1.64,1.6397,1.64,2600000.0
2009-03-29 23:15:00,1.6405,1.64095,1.6405,1.6407,30200000.0
2009-03-29 23:20:00,1.64085,1.6409,1.64085,1.6409,34800000.0
2009-03-29 23:25:00,1.64105,1.64185,1.63925,1.64165,126000000.0
2009-03-29 23:30:00,1.64165,1.64165,1.6377,1.63965,69800000.0
2009-03-29 23:35:00,1.6396,1.63975,1.6378,1.6386,62800000.0
2009-03-29 23:40:00,1.6386,1.63885,1.6382,1.6388,18200000.0
2009-03-29 23:45:00,1.6382,1.63975,1.6382,1.6397,48600000.0
2009-03-29 23:50:00,1.63985,1.63985,1.6387,1.6397,136200000.0
2009-03-29 23:55:00,1.6397,1.6408,1.63885,1.6405,113400000.0
2009-03-30 00:00:00,1.6408,1.6433,1.6403,1.6433,103600000.0
2009-03-30 00:05:00,1.6432,1.64365,1.64225,1.6425,73400000.0
2009-03-30 00:10:00,1.64267,1.6429,1.6419,1.6425,92600000.0
2009-03-30 00:15:00,1.64265,1.6437,1.6425,1.6428,135600000.0
2009-03-30 00:20:00,1.6428,1.6448,1.64275,1.6438,199600000.0
2009-03-30 00:25:00,1.64385,1.64505,1.64385,1.64505,107000000.0
2009-03-30 00:30:00,1.64495,1.6461,1.64355,1.64405,272600000.0
2009-03-30 00:35:00,1.64405,1.64475,1.64395,1.64475,314000000.0
2009-03-30 00:40:00,1.64475,1.64485,1.64435,1.6445,231000000.0
2009-03-30 00:45:00,1.6445,1.64555,1.6444,1.64555,332200000.0
2009-03-30 00:50:00,1.6455,1.64555,1.64475,1.64505,262800000.0
2009-03-30 00:55:00,1.645,1.6453,1.6432,1.6433,314600000.0
2009-03-30 01:00:00,1.6434,1.644,1.64245,1.644,115000000.0
2009-03-30 01:05:00,1.644,1.6455,1.644,1.64545,118000000.0
2009-03-30 01:10:00,1.64545,1.64585,1.64495,1.64495,144800000.0
2009-03-30 01:15:00,1.645,1.6452,1.64474,1.64505,36400000.0
2009-03-30 01:20:00,1.64495,1.6451,1.64445,1.64485,56000000.0
2009-03-30 01:25:00,1.645,1.64595,1.64375,1.644,107800000.0
2009-03-30 01:30:00,1.64415,1.6456,1.64305,1.64395,145200000.0
2009-03-30 01:35:00,1.64415,1.6454,1.6421,1.6425,183000000.0
2009-03-30 01:40:00,1.64255,1.64415,1.64235,1.64405,506200000.0
2009-03-30 01:45:00,1.6442,1.64445,1.64355,1.6439,209600000.0
2009-03-30 01:50:00,1.64395,1.64465,1.6438,1.64465,60600000.0
2009-03-30 01:55:00,1.6448,1.6458,1.6445,1.64485,97200000.0
2009-03-30 02:00:00,1.6449,1.64495,1.6424,1.64335,117200000.0
2009-03-30 02:05:00,1.64355,1.6442,1.6435,1.6439,54000000.0
2009-03-30 02:10:00,1.64395,1.6452,1.64395,1.6443,106600000.0
2009-03-30 02:15:00,1.64415,1.6464,1.64415,1.6463,127000000.0
2009-03-30 02:20:00,1.64625,1.6465,1.64525,1.64535,124400000.0
2009-03-30 02:25:00,1.6453,1.64615,1.6451,1.6457,67000000.0
2009-03-30 02:30:00,1.64545,1.6455,1.64385,1.64385,116400000.0
2009-03-30 02:35:00,1.64375,1.64415,1.64315,1.64355,123200000.0
2009-03-30 02:40:00,1.64365,1.6443,1.64335,1.64375,225800000.0
2009-03-30 02:45:00,1.64375,1.6449,1.6437,1.64475,77000000.0
2009-03-30 02:50:00,1.6447,1.64475,1.64415,1.64435,136200000.0
2009-03-30 02:55:00,1.6442,1.64455,1.64335,1.6445,157000000.0
2009-03-30 03:00:00,1.6445,1.64455,1.64315,1.64325,107800000.0
2009-03-30 03:05:00,1.64325,1.64325,1.64205,1.6424,150800000.0
2009-03-30 03:10:00,1.6423,1.64335,1.64225,1.6433,59200000.0
2009-03-30 03:15:00,1.6433,1.6443,1.6433,1.64375,111200000.0
2009-03-30 03:20:00,1.6437,1.64375,1.6428,1.6434,66600000.0
2009-03-30 03:25:00,1.64345,1.64395,1.6426,1.6426,73000000.0
2009-03-30 03:30:00,1.64255,1.6453,1.6425,1.64435,169200000.0
2009-03-30 03:35:00,1.6444,1.6444,1.64265,1.64285,190000000.0
2009-03-30 03:40:00,1.643,1.64415,1.6423,1.644,263000000.0
2009-03-30 03:45:00,1.644,1.64405,1.64235,1.64265,75600000.0
2009-03-30 03:50:00,1.6426,1.6437,1.6426,1.64305,159800000.0
2009-03-30 03:55:00,1.6431,1.64395,1.6428,1.64375,87400000.0
2009-03-30 04:00:00,1.6438,1.6444,1.64365,1.6444,61000000.0
2009-03-30 04:05:00,1.6444,1.64465,1.6435,1.64465,132000000.0
2009-03-30 04:10:00,1.6446,1.64585,1.6439,1.64425,197800000.0
2009-03-30 04:15:00,1.6442,1.6443,1.6438,1.64415,50000000.0
2009-03-30 04:20:00,1.64415,1.64455,1.6438,1.64415,139000000.0
2009-03-30 04:25:00,1.6443,1.6447,1.6443,1.64465,23400000.0
2009-03-30 04:30:00,1.64417,1.64515,1.64406,1.6451,63400000.0
2009-03-30 04:35:00,1.64515,1.64625,1.64505,1.64545,112600000.0
2009-03-30 04:40:00,1.64535,1.64605,1.64525,1.64525,103200000.0
2009-03-30 04:45:00,1.64515,1.64575,1.645,1.6457,106200000.0
2009-03-30 04:50:00,1.64565,1.6465,1.64555,1.64615,79400000.0
2009-03-30 04:55:00,1.6461,1.6474,1.64565,1.6474,158800000.0
2009-03-30 05:00:00,1.64735,1.6475,1.64715,1.6472,75800000.0
2009-03-30 05:05:00,1.64725,1.64755,1.6467,1.6475,76000000.0
2009-03-30 05:10:00,1.64755,1.64865,1.6474,1.6482,119000000.0
2009-03-30 05:15:00,1.6481,1.6484,1.6481,1.6482,34000000.0
2009-03-30 05:20:00,1.6483,1.6492,1.6478,1.648,123400000.0
2009-03-30 05:25:00,1.64795,1.64865,1.64775,1.64855,67000000.0
2009-03-30 05:30:00,1.6487,1.6488,1.6477,1.64805,66800000.0
2009-03-30 05:35:00,1.64795,1.64875,1.64765,1.64845,112800000.0
2009-03-30 05:40:00,1.64845,1.64895,1.6478,1.64845,176600000.0
2009-03-30 05:45:00,1.64845,1.64965,1.64845,1.64875,69200000.0
2009-03-30 05:50:00,1.6488,1.6496,1.64875,1.6496,34000000.0
2009-03-30 05:55:00,1.64955,1.65005,1.6489,1.6494,110600000.0
2009-03-30 06:00:00,1.64945,1.6496,1.64745,1.64905,161400000.0
2009-03-30 06:05:00,1.64915,1.64915,1.64725,1.64765,191400000.0
2009-03-30 06:10:00,1.6477,1.64935,1.64555,1.64785,330600000.0
2009-03-30 06:15:00,1.64785,1.6483,1.64665,1.6471,303000000.0
2009-03-30 06:20:00,1.6472,1.6485,1.6468,1.6474,146400000.0
2009-03-30 06:25:00,1.6475,1.6492,1.64615,1.6487,364400000.0
2009-03-30 06:30:00,1.6486,1.65005,1.6479,1.65005,356600000.0
2009-03-30 06:35:00,1.6501,1.6504,1.64835,1.64995,251000000.0
2009-03-30 06:40:00,1.64995,1.6507,1.6496,1.6506,164400000.0
2009-03-30 06:45:00,1.6505,1.65125,1.6503,1.6506,138800000.0
2009-03-30 06:50:00,1.65065,1.6515,1.64985,1.6502,126400000.0
2009-03-30 06:55:00,1.6502,1.6505,1.6499,1.6505,187600000.0
2009-03-30 07:00:00,1.6506,1.65075,1.65035,1.6505,64000000.0
2009-03-30 07:05:00,1.6506,1.65075,1.6472,1.64825,221000000.0
2009-03-30 07:10:00,1.64825,1.65075,1.6481,1.6504,339000000.0
2009-03-30 07:15:00,1.65045,1.6513,1.64945,1.6501,304600000.0
2009-03-30 07:20:00,1.6501,1.65085,1.6495,1.6507,198400000.0
2009-03-30 07:25:00,1.6508,1.6513,1.64925,1.6508,271400000.0
2009-03-30 07:30:00,1.6508,1.6509,1.64975,1.65005,151400000.0
2009-03-30 07:35:00,1.6501,1.65055,1.6497,1.6501,188200000.0
2009-03-30 07:40:00,1.6501,1.6508,1.64885,1.64895,225800000.0
2009-03-30 07:45:00,1.64895,1.6508,1.6489,1.64985,174200000.0
2009-03-30 07:50:00,1.64985,1.6502,1.6467,1.64835,342800000.0
2009-03-30 07:55:00,1.64815,1.64925,1.64735,1.64845,286000000.0
2009-03-30 08:00:00,1.6485,1.6499,1.6481,1.6492,328200000.0
2009-03-30 08:05:00,1.6491,1.64995,1.6482,1.6485,367000000.0
2009-03-30 08:10:00,1.6484,1.65015,1.6482,1.64995,421600000.0
2009-03-30 08:15:00,1.65005,1.65265,1.65005,1.6514,961400000.0
2009-03-30 08:20:00,1.65145,1.652,1.65035,1.65095,796600000.0
2009-03-30 08:25:00,1.65095,1.6521,1.6504,1.652,678800000.0
2009-03-30 08:30:00,1.652,1.6528,1.6517,1.65265,521800000.0
2009-03-30 08:35:00,1.65275,1.6533,1.6523,1.6529,534400000.0
2009-03-30 08:40:00,1.6529,1.65305,1.65195,1.6524,532000000.0
2009-03-30 08:45:00,1.6524,1.6524,1.65115,1.65205,766400000.0
2009-03-30 08:50:00,1.65205,1.65215,1.65105,1.65125,564000000.0
2009-03-30 08:55:00,1.65115,1.65255,1.6492,1.6507,1073300000.0
2009-03-30 09:00:00,1.6507,1.65275,1.65065,1.6513,878200000.0
2009-03-30 09:05:00,1.65135,1.65245,1.65075,1.6523,1073200000.0
2009-03-30 09:10:00,1.6523,1.653,1.65145,1.65175,776400000.0
2009-03-30 09:15:00,1.6519,1.65305,1.6511,1.6514,749600000.0
2009-03-30 09:20:00,1.6515,1.65285,1.64895,1.65075,1132200000.0
2009-03-30 09:25:00,1.6508,1.6521,1.6498,1.65025,855000000.0
2009-03-30 09:30:00,1.65025,1.6519,1.6496,1.6512,868200000.0
2009-03-30 09:35:00,1.6512,1.65225,1.65035,1.6507,975600000.0
2009-03-30 09:40:00,1.6507,1.6521,1.64935,1.64995,1101000000.0
2009-03-30 09:45:00,1.65,1.65085,1.6491,1.6498,955400000.0
2009-03-30 09:50:00,1.6498,1.65085,1.64955,1.65035,704400000.0
2009-03-30 09:55:00,1.65035,1.65045,1.64845,1.65045,848000000.0
2009-03-30 10:00:00,1.6506,1.65165,1.6492,1.65065,950600000.0
2009-03-30 10:05:00,1.65065,1.65115,1.6499,1.65,375600000.0
2009-03-30 10:10:00,1.64995,1.65,1.6482,1.6494,538600000.0
2009-03-30 10:15:00,1.6493,1.65015,1.64915,1.6496,643600000.0
2009-03-30 10:20:00,1.64955,1.6502,1.64915,1.6501,383000000.0
2009-03-30 10:25:00,1.65025,1.6506,1.64975,1.6501,547200000.0
2009-03-30 10:30:00,1.65005,1.6505,1.64795,1.6486,776200000.0
2009-03-30 10:35:00,1.64875,1.65025,1.6487,1.65005,832200000.0
2009-03-30 10:40:00,1.65005,1.65145,1.6498,1.65095,712400000.0
2009-03-30 10:45:00,1.65095,1.6515,1.6504,1.65045,756800000.0
2009-03-30 10:50:00,1.65035,1.6506,1.64965,1.64985,610400000.0
2009-03-30 10:55:00,1.64985,1.6511,1.6491,1.6493,949000000.0
2009-03-30 11:00:00,1.6493,1.65135,1.64925,1.6506,798000000.0
2009-03-30 11:05:00,1.65065,1.65105,1.64935,1.6501,694400000.0
2009-03-30 11:10:00,1.6501,1.65025,1.64805,1.64825,1018800000.0
2009-03-30 11:15:00,1.6483,1.65005,1.6483,1.64935,1033000000.0
2009-03-30 11:20:00,1.64925,1.65025,1.6482,1.64835,1079200000.0
2009-03-30 11:25:00,1.64835,1.64865,1.645,1.6456,1179800000.0
2009-03-30 11:30:00,1.64575,1.647,1.6449,1.64615,1046200000.0
2009-03-30 11:35:00,1.64615,1.64645,1.64365,1.64425,785600000.0
2009-03-30 11:40:00,1.6444,1.64635,1.6444,1.64535,830200000.0
2009-03-30 11:45:00,1.64535,1.64725,1.6452,1.6463,590600000.0
2009-03-30 11:50:00,1.64625,1.6465,1.6444,1.64545,702600000.0
2009-03-30 11:55:00,1.64545,1.64585,1.64415,1.6455,688600000.0
2009-03-30 12:00:00,1.64555,1.64665,1.64475,1.64625,523400000.0
2009-03-30 12:05:00,1.64625,1.64655,1.64295,1.6437,965600000.0
2009-03-30 12:10:00,1.64385,1.6457,1.6427,1.6448,1040600000.0
2009-03-30 12:15:00,1.64475,1.64645,1.64375,1.6443,1120600000.0
2009-03-30 12:20:00,1.6445,1.64515,1.6439,1.64515,750200000.0
2009-03-30 12:25:00,1.64515,1.64525,1.64345,1.64405,556400000.0
2009-03-30 12:30:00,1.6439,1.64455,1.6428,1.6431,869600000.0
2009-03-30 12:35:00,1.6432,1.6441,1.6426,1.64325,770400000.0
2009-03-30 12:40:00,1.6432,1.6439,1.6428,1.64355,1220600000.0
2009-03-30 12:45:00,1.6436,1.6444,1.6429,1.6442,926800000.0
2009-03-30 12:50:00,1.64425,1.6443,1.6419,1.643,1061700000.0
2009-03-30 12:55:00,1.64295,1.64495,1.64295,1.64325,1193600000.0
2009-03-30 13:00:00,1.64335,1.64495,1.6431,1.6446,1031200000.0
2009-03-30 13:05:00,1.64445,1.64635,1.6442,1.646,473600000.0
2009-03-30 13:10:00,1.64595,1.64645,1.64515,1.64585,575800000.0
2009-03-30 13:15:00,1.64595,1.64755,1.64575,1.64745,597800000.0
2009-03-30 13:20:00,1.64735,1.64895,1.647,1.64885,552800000.0
2009-03-30 13:25:00,1.6488,1.6493,1.64735,1.64785,737400000.0
2009-03-30 13:30:00,1.6479,1.65055,1.6476,1.64935,960000000.0
2009-03-30 13:35:00,1.6492,1.6499,1.6488,1.64935,705600000.0
2009-03-30 13:40:00,1.6493,1.65025,1.6489,1.6499,542800000.0
2009-03-30 13:45:00,1.6499,1.65,1.64885,1.64955,624400000.0
2009-03-30 13:50:00,1.64955,1.6497,1.64835,1.64845,1096000000.0
2009-03-30 13:55:00,1.6483,1.64965,1.6482,1.64905,938600000.0
2009-03-30 14:00:00,1.64905,1.6504,1.64845,1.65035,518800000.0
2009-03-30 14:05:00,1.65025,1.6521,1.6501,1.6508,630200000.0
2009-03-30 14:10:00,1.6508,1.653,1.6505,1.65285,794800000.0
2009-03-30 14:15:00,1.6528,1.65345,1.65175,1.6531,654200000.0
2009-03-30 14:20:00,1.6531,1.65355,1.6512,1.6523,973800000.0
2009-03-30 14:25:00,1.65225,1.6523,1.65055,1.65085,656800000.0
2009-03-30 14:30:00,1.651,1.65105,1.64905,1.64995,492000000.0
2009-03-30 14:35:00,1.64985,1.65055,1.6495,1.65,271800000.0
2009-03-30 14:40:00,1.65005,1.6515,1.6489,1.64905,571200000.0
2009-03-30 14:45:00,1.649,1.6505,1.64895,1.65035,458400000.0
2009-03-30 14:50:00,1.65025,1.65055,1.64875,1.6494,509000000.0
2009-03-30 14:55:00,1.64935,1.65075,1.64855,1.64995,452200000.0
2009-03-30 15:00:00,1.6499,1.65065,1.6496,1.6504,338200000.0
2009-03-30 15:05:00,1.6505,1.65115,1.65,1.6505,421000000.0
2009-03-30 15:10:00,1.6506,1.6507,1.64825,1.64865,711800000.0
2009-03-30 15:15:00,1.64865,1.6502,1.6478,1.6499,572600000.0
2009-03-30 15:20:00,1.6499,1.6501,1.6476,1.6488,625600000.0
2009-03-30 15:25:00,1.6489,1.649,1.6472,1.64805,783600000.0
2009-03-30 15:30:00,1.648,1.64855,1.64675,1.6485,878400000.0
2009-03-30 15:35:00,1.6486,1.64945,1.6475,1.64795,1506400000.0
2009-03-30 15:40:00,1.6481,1.64875,1.64645,1.64735,935800000.0
2009-03-30 15:45:00,1.6473,1.6475,1.64605,1.64645,636400000.0
2009-03-30 15:50:00,1.64645,1.64695,1.64435,1.6445,1042200000.0
2009-03-30 15:55:00,1.64445,1.64735,1.64405,1.64735,939000000.0
2009-03-30 16:00:00,1.6474,1.64795,1.64595,1.6468,906000000.0
2009-03-30 16:05:00,1.64675,1.6477,1.64495,1.64575,752000000.0
2009-03-30 16:10:00,1.64575,1.6478,1.64515,1.6466,742200000.0
2009-03-30 16:15:00,1.6466,1.64755,1.64585,1.64645,747000000.0
2009-03-30 16:20:00,1.6462,1.6469,1.6454,1.64595,646400000.0
2009-03-30 16:25:00,1.64605,1.6465,1.64535,1.64555,556200000.0
2009-03-30 16:30:00,1.64555,1.6463,1.64475,1.64595,895000000.0
2009-03-30 16:35:00,1.64605,1.64755,1.64585,1.64755,589000000.0
2009-03-30 16:40:00,1.6475,1.6504,1.64745,1.65,819400000.0
2009-03-30 16:45:00,1.65,1.651,1.64945,1.6503,1151400000.0
2009-03-30 16:50:00,1.6504,1.6511,1.64945,1.64955,1155000000.0
2009-03-30 16:55:00,1.6495,1.65365,1.6493,1.65315,942200000.0
2009-03-30 17:00:00,1.65305,1.6538,1.6516,1.65345,642800000.0
2009-03-30 17:05:00,1.65325,1.6545,1.65175,1.65425,613200000.0
2009-03-30 17:10:00,1.65415,1.65415,1.65165,1.65205,885000000.0
2009-03-30 17:15:00,1.65195,1.6529,1.65175,1.6525,780800000.0
2009-03-30 17:20:00,1.6525,1.65395,1.6518,1.65185,1095600000.0
2009-03-30 17:25:00,1.65185,1.65225,1.65075,1.65125,761400000.0
2009-03-30 17:30:00,1.6511,1.6545,1.651,1.65415,798600000.0
2009-03-30 17:35:00,1.65415,1.65445,1.6516,1.65205,1009600000.0
2009-03-30 17:40:00,1.65205,1.6523,1.6498,1.65155,940600000.0
2009-03-30 17:45:00,1.6515,1.65305,1.6507,1.65305,476000000.0
2009-03-30 17:50:00,1.65315,1.6551,1.65275,1.65385,738200000.0
2009-03-30 17:55:00,1.65395,1.6545,1.6526,1.65365,777800000.0
2009-03-30 18:00:00,1.65385,1.6554,1.65155,1.65485,1496000000.0
2009-03-30 18:05:00,1.65485,1.6564,1.65405,1.6553,956400000.0
2009-03-30 18:10:00,1.65525,1.65625,1.6543,1.65615,877200000.0
2009-03-30 18:15:00,1.65585,1.6577,1.65545,1.6572,1087200000.0
2009-03-30 18:20:00,1.6573,1.65795,1.65605,1.65645,836000000.0
2009-03-30 18:25:00,1.6565,1.65855,1.6561,1.657,799800000.0
2009-03-30 18:30:00,1.65695,1.6575,1.65545,1.65585,533800000.0
2009-03-30 18:35:00,1.6558,1.65615,1.6552,1.6556,345800000.0
2009-03-30 18:40:00,1.65585,1.65895,1.65555,1.65895,334000000.0
2009-03-30 18:45:00,1.6588,1.6588,1.6575,1.65815,602000000.0
2009-03-30 18:50:00,1.65815,1.65895,1.6573,1.65895,456400000.0
2009-03-30 18:55:00,1.65875,1.66015,1.6578,1.65935,488400000.0
2009-03-30 19:00:00,1.6595,1.66005,1.6587,1.6593,599200000.0
2009-03-30 19:05:00,1.6593,1.66005,1.65875,1.6595,369800000.0
2009-03-30 19:10:00,1.6595,1.65985,1.65885,1.65935,196600000.0
2009-03-30 19:15:00,1.65935,1.6596,1.65895,1.6592,161200000.0
2009-03-30 19:20:00,1.6592,1.6602,1.65905,1.65915,246500000.0
2009-03-30 19:25:00,1.65915,1.6593,1.65855,1.6588,932200016.0
2009-03-30 19:30:00,1.65875,1.6595,1.65765,1.65895,450400000.0
2009-03-30 19:35:00,1.6588,1.6605,1.6588,1.66005,460000000.0
2009-03-30 19:40:00,1.65995,1.6603,1.65835,1.6586,243700000.0
2009-03-30 19:45:00,1.65865,1.66005,1.6584,1.65925,336600000.0
2009-03-30 19:50:00,1.65925,1.66075,1.6588,1.66055,379000000.0
2009-03-30 19:55:00,1.66045,1.6616,1.65925,1.6614,455400000.0
2009-03-30 20:00:00,1.66135,1.66195,1.65955,1.6601,743600000.0
2009-03-30 20:05:00,1.6602,1.66115,1.66,1.66065,658800000.0
2009-03-30 20:10:00,1.66065,1.66115,1.65995,1.6603,580600000.0
2009-03-30 20:15:00,1.6603,1.6606,1.6596,1.65975,355800000.0
2009-03-30 20:20:00,1.65975,1.65985,1.65955,1.6596,524800000.0
2009-03-30 20:25:00,1.65955,1.6606,1.6595,1.6604,355800000.0
2009-03-30 20:30:00,1.66055,1.66055,1.6598,1.66035,543600000.0
2009-03-30 20:35:00,1.66045,1.6615,1.6601,1.66075,539000000.0
2009-03-30 20:40:00,1.6609,1.66105,1.6602,1.6608,595400000.0
2009-03-30 20:45:00,1.661,1.66315,1.66085,1.66315,505400000.0
2009-03-30 20:50:00,1.6632,1.6646,1.6624,1.6646,616200000.0
2009-03-30 20:55:00,1.66465,1.6653,1.6634,1.66375,594800000.0
2009-03-30 21:00:00,1.6637,1.66425,1.66345,1.6637,364600000.0
2009-03-30 21:05:00,1.6637,1.66425,1.66365,1.66415,336400000.0
2009-03-30 21:10:00,1.66415,1.66645,1.66385,1.66635,604800000.0
2009-03-30 21:15:00,1.66645,1.6665,1.66415,1.66565,598000000.0
2009-03-30 21:20:00,1.6657,1.666,1.66515,1.66525,364000000.0
2009-03-30 21:25:00,1.6653,1.66665,1.6647,1.66555,492800000.0
2009-03-30 21:30:00,1.66555,1.6659,1.66495,1.6656,406200000.0
2009-03-30 21:35:00,1.66575,1.66575,1.66465,1.66465,302600000.0
2009-03-30 21:40:00,1.66455,1.66525,1.6639,1.66405,317400000.0
2009-03-30 21:45:00,1.66405,1.66435,1.66325,1.66345,324000000.0
2009-03-30 21:50:00,1.66345,1.66375,1.66315,1.6637,153000000.0
2009-03-30 21:55:00,1.66375,1.66445,1.66265,1.6643,195200000.0
2009-03-30 22:00:00,1.6643,1.66485,1.66405,1.6641,171800000.0
2009-03-30 22:05:00,1.6643,1.6649,1.66405,1.66445,120400000.0
2009-03-30 22:10:00,1.6645,1.66465,1.6638,1.6638,94800000.0
2009-03-30 22:15:00,1.66385,1.6643,1.6635,1.66365,129600000.0
2009-03-30 22:20:00,1.6637,1.66435,1.66355,1.66415,219000000.0
2009-03-30 22:25:00,1.66415,1.66475,1.6637,1.66405,221400000.0
2009-03-30 22:30:00,1.66405,1.66495,1.6636,1.66445,134200000.0
2009-03-30 22:35:00,1.6644,1.66515,1.66435,1.6646,185400000.0
2009-03-30 22:40:00,1.66455,1.66495,1.66405,1.6649,196600000.0
2009-03-30 22:45:00,1.66495,1.66665,1.66495,1.6663,222800000.0
2009-03-30 22:50:00,1.66635,1.6664,1.6655,1.6655,164000000.0
2009-03-30 22:55:00,1.6655,1.6659,1.66525,1.6659,118000000.0
2009-03-30 23:00:00,1.66548,1.66645,1.66492,1.6658,105400000.0
2009-03-30 23:05:00,1.6661,1.6662,1.6651,1.6662,146200000.0
2009-03-30 23:10:00,1.6662,1.6668,1.6659,1.66625,237400000.0
2009-03-30 23:15:00,1.66625,1.66655,1.6659,1.66635,51000000.0
2009-03-30 23:20:00,1.6664,1.66645,1.6654,1.66575,253200000.0
2009-03-30 23:25:00,1.66575,1.66665,1.6657,1.6664,198800000.0
2009-03-30 23:30:00,1.66645,1.66645,1.66525,1.66585,62200000.0
2009-03-30 23:35:00,1.6658,1.6658,1.66485,1.66535,82800000.0
2009-03-30 23:40:00,1.66535,1.6663,1.6651,1.66575,116400000.0
2009-03-30 23:45:00,1.6658,1.6658,1.66425,1.665,76600000.0
2009-03-30 23:50:00,1.665,1.66525,1.66445,1.6647,188800000.0
2009-03-30 23:55:00,1.6647,1.6648,1.6633,1.66435,190400000.0
2009-03-31 00:00:00,1.66425,1.66505,1.6635,1.6643,217800000.0
2009-03-31 00:05:00,1.66435,1.66505,1.6635,1.6637,141000000.0
2009-03-31 00:10:00,1.66385,1.66385,1.66315,1.6634,53000000.0
2009-03-31 00:15:00,1.6634,1.66425,1.6628,1.66395,168200000.0
2009-03-31 00:20:00,1.66395,1.66425,1.66375,1.6642,113000000.0
2009-03-31 00:25:00,1.6641,1.66415,1.66345,1.66355,56800000.0
2009-03-31 00:30:00,1.6637,1.664,1.66335,1.6637,66400000.0
2009-03-31 00:35:00,1.66365,1.6642,1.66315,1.6638,81200000.0
2009-03-31 00:40:00,1.6639,1.66405,1.6637,1.6637,55800000.0
2009-03-31 00:45:00,1.6636,1.6641,1.6631,1.6635,60000000.0
2009-03-31 00:50:00,1.66375,1.6643,1.6633,1.66415,280000000.0
2009-03-31 00:55:00,1.66415,1.66415,1.66345,1.66415,169000000.0
2009-03-31 01:00:00,1.66415,1.66415,1.66315,1.6633,128500000.0
2009-03-31 01:05:00,1.66355,1.66415,1.66345,1.66415,159900000.0
2009-03-31 01:10:00,1.66415,1.66415,1.66415,1.66415,208000000.0
2009-03-31 01:15:00,1.66415,1.66415,1.66405,1.66405,182400000.0
2009-03-31 01:20:00,1.66415,1.66415,1.66375,1.66415,72800000.0
2009-03-31 01:25:00,1.66415,1.66415,1.66305,1.66415,151100000.0
2009-03-31 01:30:00,1.66325,1.66415,1.66325,1.66415,153800000.0
2009-03-31 01:35:00,1.66405,1.66415,1.66405,1.66415,54400000.0
2009-03-31 01:40:00,1.66415,1.66415,1.66295,1.66375,65100000.0
2009-03-31 01:45:00,1.6635,1.6642,1.66335,1.6637,104600000.0
2009-03-31 01:50:00,1.6637,1.66405,1.6635,1.6635,127400000.0
2009-03-31 01:55:00,1.66375,1.6642,1.6631,1.6632,162000000.0
2009-03-31 02:00:00,1.66345,1.66475,1.6629,1.6631,196000000.0
2009-03-31 02:05:00,1.66305,1.66485,1.6629,1.66485,186400000.0
2009-03-31 02:10:00,1.66495,1.6659,1.66335,1.6638,391200000.0
2009-03-31 02:15:00,1.6639,1.66425,1.66285,1.66325,319000000.0
2009-03-31 02:20:00,1.6634,1.665,1.6629,1.6636,391000000.0
2009-03-31 02:25:00,1.6635,1.66365,1.6627,1.66345,115000000.0
2009-03-31 02:30:00,1.66345,1.6637,1.66264,1.66285,100800000.0
2009-03-31 02:35:00,1.663,1.6638,1.66275,1.6638,126800000.0
2009-03-31 02:40:00,1.6637,1.66485,1.66285,1.6636,326800000.0
2009-03-31 02:45:00,1.66365,1.66545,1.66325,1.66485,281400000.0
2009-03-31 02:50:00,1.66485,1.6667,1.6638,1.66435,571500000.0
2009-03-31 02:55:00,1.66435,1.6663,1.66435,1.66555,688400000.0
2009-03-31 03:00:00,1.6655,1.66655,1.6649,1.6657,324200000.0
2009-03-31 03:05:00,1.6656,1.666,1.6649,1.6649,192800000.0
2009-03-31 03:10:00,1.66495,1.66555,1.66265,1.66355,177600000.0
2009-03-31 03:15:00,1.6636,1.6664,1.66345,1.6658,159600000.0
2009-03-31 03:20:00,1.66575,1.66595,1.66445,1.6645,218000000.0
2009-03-31 03:25:00,1.66455,1.6652,1.6645,1.66485,53600000.0
2009-03-31 03:30:00,1.6649,1.66585,1.6649,1.6654,143000000.0
2009-03-31 03:35:00,1.66535,1.66605,1.66435,1.66605,170800000.0
2009-03-31 03:40:00,1.66615,1.6668,1.6653,1.66585,270000000.0
2009-03-31 03:45:00,1.6658,1.66585,1.66365,1.66365,180400000.0
2009-03-31 03:50:00,1.6638,1.6648,1.6634,1.66405,397400000.0
2009-03-31 03:55:00,1.66405,1.665,1.6628,1.66385,338400000.0
2009-03-31 04:00:00,1.66395,1.66515,1.6613,1.6646,502000000.0
2009-03-31 04:05:00,1.6646,1.66505,1.66375,1.66375,310600000.0
2009-03-31 04:10:00,1.66395,1.66495,1.66315,1.66455,274400000.0
2009-03-31 04:15:00,1.6646,1.66505,1.663,1.6632,234800000.0
2009-03-31 04:20:00,1.6633,1.66425,1.66195,1.66425,151600000.0
2009-03-31 04:25:00,1.6644,1.6644,1.663,1.66345,164400000.0
2009-03-31 04:30:00,1.6636,1.6637,1.663,1.6634,121600000.0
2009-03-31 04:35:00,1.66325,1.66455,1.66325,1.66375,104400000.0
2009-03-31 04:40:00,1.6639,1.66435,1.66335,1.66435,98400000.0
2009-03-31 04:45:00,1.6644,1.66525,1.6635,1.6643,168000000.0
2009-03-31 04:50:00,1.6643,1.6652,1.66355,1.66485,145400000.0
2009-03-31 04:55:00,1.6649,1.6655,1.6643,1.66545,62600000.0
2009-03-31 05:00:00,1.6652,1.66565,1.6643,1.66505,125400000.0
2009-03-31 05:05:00,1.6652,1.6653,1.6638,1.6643,172000000.0
2009-03-31 05:10:00,1.6642,1.66505,1.6641,1.66445,340800000.0
2009-03-31 05:15:00,1.6644,1.66645,1.664,1.66645,260200000.0
2009-03-31 05:20:00,1.66645,1.66775,1.66615,1.6672,402000000.0
2009-03-31 05:25:00,1.66735,1.66765,1.66605,1.66675,197800000.0
2009-03-31 05:30:00,1.6668,1.6682,1.66635,1.6672,353000000.0
2009-03-31 05:35:00,1.6672,1.6678,1.66575,1.66605,451200000.0
2009-03-31 05:40:00,1.66615,1.66765,1.6656,1.66615,328800000.0
2009-03-31 05:45:00,1.66615,1.6665,1.6658,1.66645,303600000.0
2009-03-31 05:50:00,1.6665,1.66715,1.6656,1.6665,265400000.0
2009-03-31 05:55:00,1.6665,1.6665,1.66515,1.6657,267800000.0
2009-03-31 06:00:00,1.66565,1.6664,1.6653,1.66595,296800000.0
2009-03-31 06:05:00,1.6661,1.66705,1.66565,1.666,154000000.0
2009-03-31 06:10:00,1.66605,1.66655,1.6659,1.66605,108600000.0
2009-03-31 06:15:00,1.66605,1.66605,1.66475,1.66475,338200000.0
2009-03-31 06:20:00,1.6648,1.66565,1.66395,1.66525,476200000.0
2009-03-31 06:25:00,1.6652,1.6654,1.66435,1.66475,212400000.0
2009-03-31 06:30:00,1.6648,1.66545,1.66315,1.66475,101600000.0
2009-03-31 06:35:00,1.66475,1.66505,1.6638,1.66475,158800000.0
2009-03-31 06:40:00,1.6648,1.6655,1.6638,1.6652,268400000.0
2009-03-31 06:45:00,1.66525,1.6664,1.66525,1.6663,108800000.0
2009-03-31 06:50:00,1.66625,1.66675,1.6659,1.66595,80600000.0
2009-03-31 06:55:00,1.6659,1.66615,1.66565,1.66575,108200000.0
2009-03-31 07:00:00,1.6658,1.66635,1.66485,1.66565,272800000.0
2009-03-31 07:05:00,1.6654,1.6658,1.6646,1.6651,381000000.0
2009-03-31 07:10:00,1.66545,1.66585,1.6649,1.6649,195400000.0
2009-03-31 07:15:00,1.6649,1.66535,1.6637,1.6651,381400000.0
2009-03-31 07:20:00,1.6651,1.66535,1.6641,1.66455,179800000.0
2009-03-31 07:25:00,1.6646,1.6664,1.66455,1.6662,114200000.0
2009-03-31 07:30:00,1.6661,1.6662,1.6642,1.6652,246200000.0
2009-03-31 07:35:00,1.6652,1.6653,1.6647,1.66525,49800000.0
2009-03-31 07:40:00,1.6652,1.6652,1.6631,1.6646,202600000.0
2009-03-31 07:45:00,1.66455,1.6654,1.66345,1.66375,370600000.0
2009-03-31 07:50:00,1.6637,1.665,1.66355,1.6642,278200000.0
2009-03-31 07:55:00,1.6642,1.66505,1.6642,1.6647,189400000.0
2009-03-31 08:00:00,1.6647,1.66525,1.6637,1.66425,191600000.0
2009-03-31 08:05:00,1.66425,1.6664,1.66425,1.66615,377800000.0
2009-03-31 08:10:00,1.6661,1.66645,1.664,1.6643,654800000.0
2009-03-31 08:15:00,1.6643,1.66585,1.66375,1.66545,727400000.0
2009-03-31 08:20:00,1.66545,1.66625,1.66465,1.6647,729400000.0
2009-03-31 08:25:00,1.66475,1.66495,1.664,1.66445,590400000.0
2009-03-31 08:30:00,1.6644,1.66585,1.6643,1.6658,572000000.0
2009-03-31 08:35:00,1.6663,1.6674,1.6657,1.66595,917600000.0
2009-03-31 08:40:00,1.666,1.66685,1.6654,1.6657,768800000.0
2009-03-31 08:45:00,1.6659,1.66645,1.66355,1.66355,829400000.0
2009-03-31 08:50:00,1.66375,1.66495,1.6627,1.66425,844400000.0
2009-03-31 08:55:00,1.66425,1.6644,1.6635,1.66375,431800000.0
2009-03-31 09:00:00,1.6637,1.6637,1.6609,1.6626,770200000.0
2009-03-31 09:05:00,1.6627,1.6635,1.6599,1.66135,713200000.0
2009-03-31 09:10:00,1.66135,1.66275,1.6608,1.6617,848200000.0
2009-03-31 09:15:00,1.66175,1.66215,1.66085,1.6615,634000000.0
2009-03-31 09:20:00,1.66155,1.66255,1.6606,1.66165,656200000.0
2009-03-31 09:25:00,1.6617,1.6629,1.66115,1.66185,670800000.0
2009-03-31 09:30:00,1.6619,1.66255,1.6614,1.6618,704800000.0
2009-03-31 09:35:00,1.6618,1.6621,1.6609,1.66095,642600000.0
2009-03-31 09:40:00,1.66095,1.6626,1.6609,1.66245,624400000.0
2009-03-31 09:45:00,1.66245,1.6629,1.6618,1.6627,591400000.0
2009-03-31 09:50:00,1.66275,1.66425,1.6621,1.66285,622200000.0
2009-03-31 09:55:00,1.6629,1.66465,1.662,1.66445,541600000.0
2009-03-31 10:00:00,1.66445,1.6653,1.66355,1.6648,1107400000.0
2009-03-31 10:05:00,1.66475,1.6657,1.664,1.66555,855200000.0
2009-03-31 10:10:00,1.66545,1.6658,1.6646,1.6648,1156600000.0
2009-03-31 10:15:00,1.66495,1.66515,1.6641,1.6644,823000000.0
2009-03-31 10:20:00,1.66445,1.6647,1.66255,1.6627,654200000.0
2009-03-31 10:25:00,1.66285,1.6638,1.6622,1.66305,723800000.0
2009-03-31 10:30:00,1.66305,1.66395,1.66265,1.6634,747400000.0
2009-03-31 10:35:00,1.6634,1.6635,1.66225,1.6625,574200000.0
2009-03-31 10:40:00,1.6625,1.663,1.66175,1.6621,698600000.0
2009-03-31 10:45:00,1.66205,1.66415,1.66205,1.66325,968200000.0
2009-03-31 10:50:00,1.6633,1.66385,1.66255,1.6637,491200000.0
2009-03-31 10:55:00,1.6637,1.66435,1.66275,1.66375,657800000.0
2009-03-31 11:00:00,1.6638,1.66455,1.66265,1.66385,712800000.0
2009-03-31 11:05:00,1.6638,1.6644,1.66275,1.6629,661400000.0
2009-03-31 11:10:00,1.66285,1.66365,1.66205,1.6626,868200000.0
2009-03-31 11:15:00,1.6625,1.66425,1.66245,1.66335,585600000.0
2009-03-31 11:20:00,1.6634,1.66405,1.66285,1.66395,534000000.0
2009-03-31 11:25:00,1.66395,1.6654,1.6637,1.66455,587400000.0
2009-03-31 11:30:00,1.6645,1.666,1.6638,1.6656,884400000.0
2009-03-31 11:35:00,1.66565,1.6662,1.66475,1.66535,648800000.0
2009-03-31 11:40:00,1.6652,1.6663,1.66475,1.66555,663400000.0
2009-03-31 11:45:00,1.66555,1.6659,1.66485,1.6657,597000000.0
2009-03-31 11:50:00,1.6657,1.66595,1.66525,1.66555,486800000.0
2009-03-31 11:55:00,1.6655,1.66605,1.6653,1.6657,219200000.0
2009-03-31 12:00:00,1.6656,1.66645,1.66395,1.66405,776700000.0
2009-03-31 12:05:00,1.66405,1.6647,1.66245,1.66325,800000000.0
2009-03-31 12:10:00,1.66325,1.6648,1.6627,1.6643,401000000.0
2009-03-31 12:15:00,1.6643,1.66495,1.6635,1.6638,421000000.0
2009-03-31 12:20:00,1.6639,1.6642,1.66315,1.6639,544600000.0
2009-03-31 12:25:00,1.6639,1.66605,1.6633,1.66505,759200000.0
2009-03-31 12:30:00,1.6651,1.66595,1.6647,1.6649,639400000.0
2009-03-31 12:35:00,1.6649,1.6663,1.6645,1.66615,743800000.0
2009-03-31 12:40:00,1.6661,1.66745,1.66555,1.6672,880200000.0
2009-03-31 12:45:00,1.66705,1.66785,1.6663,1.66785,735000000.0
2009-03-31 12:50:00,1.66805,1.66815,1.6669,1.66715,575600000.0
2009-03-31 12:55:00,1.6672,1.66815,1.66695,1.6679,768700000.0
2009-03-31 13:00:00,1.6679,1.66805,1.667,1.66755,411400000.0
2009-03-31 13:05:00,1.6675,1.6681,1.66685,1.6681,383200000.0
2009-03-31 13:10:00,1.6681,1.66845,1.6673,1.6681,499200000.0
2009-03-31 13:15:00,1.6681,1.6694,1.6678,1.6682,491800000.0
2009-03-31 13:20:00,1.66815,1.66975,1.66815,1.66915,621000000.0
2009-03-31 13:25:00,1.6692,1.67035,1.6681,1.6699,690400000.0
2009-03-31 13:30:00,1.66975,1.67105,1.66905,1.67035,696600000.0
2009-03-31 13:35:00,1.67,1.67045,1.66955,1.67,476200000.0
2009-03-31 13:40:00,1.6699,1.6705,1.66925,1.6702,593800000.0
2009-03-31 13:45:00,1.67035,1.671,1.6684,1.6685,614800000.0
2009-03-31 13:50:00,1.66855,1.6695,1.66755,1.6685,596400000.0
2009-03-31 13:55:00,1.66855,1.66925,1.6677,1.6681,776800000.0
2009-03-31 14:00:00,1.66815,1.6693,1.66795,1.66875,708000000.0
2009-03-31 14:05:00,1.6688,1.6695,1.66745,1.66775,624200000.0
2009-03-31 14:10:00,1.6677,1.66865,1.66725,1.66815,678800000.0
2009-03-31 14:15:00,1.66845,1.67005,1.66795,1.6689,638200000.0
2009-03-31 14:20:00,1.6689,1.67035,1.66855,1.66995,544000000.0
2009-03-31 14:25:00,1.66995,1.6701,1.66725,1.66755,815400000.0
2009-03-31 14:30:00,1.6677,1.67035,1.66765,1.6701,453600000.0
2009-03-31 14:35:00,1.67005,1.67055,1.668,1.67045,389200000.0
2009-03-31 14:40:00,1.6705,1.67065,1.66905,1.66915,424800000.0
2009-03-31 14:45:00,1.6692,1.66935,1.66775,1.66815,521400000.0
2009-03-31 14:50:00,1.6682,1.66895,1.6682,1.66885,271800000.0
2009-03-31 14:55:00,1.6689,1.67085,1.6688,1.66985,730800000.0
2009-03-31 15:00:00,1.66975,1.67105,1.6688,1.67085,917400000.0
2009-03-31 15:05:00,1.67075,1.67105,1.6693,1.6707,652600000.0
2009-03-31 15:10:00,1.6707,1.6725,1.6702,1.6721,523200000.0
2009-03-31 15:15:00,1.67215,1.67465,1.67155,1.67395,502900000.0
2009-03-31 15:20:00,1.67395,1.6749,1.6721,1.6724,558800000.0
2009-03-31 15:25:00,1.67245,1.67305,1.67145,1.6719,501800000.0
2009-03-31 15:30:00,1.6721,1.6722,1.6707,1.67195,629200000.0
2009-03-31 15:35:00,1.67195,1.6733,1.6717,1.6732,355600000.0
2009-03-31 15:40:00,1.6733,1.67405,1.6722,1.6725,747600000.0
2009-03-31 15:45:00,1.67255,1.6737,1.67175,1.6736,719000000.0
2009-03-31 15:50:00,1.67345,1.67495,1.67295,1.67445,475800000.0
2009-03-31 15:55:00,1.6744,1.67455,1.67315,1.6743,471000000.0
2009-03-31 16:00:00,1.67425,1.67495,1.6719,1.6729,588200000.0
2009-03-31 16:05:00,1.67295,1.67415,1.67285,1.6735,410000000.0
2009-03-31 16:10:00,1.67345,1.67395,1.6723,1.67355,597000000.0
2009-03-31 16:15:00,1.67355,1.67585,1.67315,1.6747,619000000.0
2009-03-31 16:20:00,1.67475,1.67495,1.67385,1.67455,483000000.0
2009-03-31 16:25:00,1.67455,1.6748,1.672,1.67205,553400000.0
2009-03-31 16:30:00,1.67205,1.67465,1.67145,1.67425,688200000.0
2009-03-31 16:35:00,1.6744,1.67505,1.67355,1.67445,652600000.0
2009-03-31 16:40:00,1.6744,1.67455,1.67315,1.6742,837400000.0
2009-03-31 16:45:00,1.6743,1.67465,1.67075,1.67105,881400000.0
2009-03-31 16:50:00,1.67105,1.67135,1.6694,1.6697,942800000.0
2009-03-31 16:55:00,1.6696,1.67135,1.6689,1.67015,1235400000.0
2009-03-31 17:00:00,1.6705,1.67075,1.66855,1.6696,1061600000.0
2009-03-31 17:05:00,1.6697,1.67075,1.6677,1.66825,745200000.0
2009-03-31 17:10:00,1.66825,1.6704,1.668,1.66965,631600000.0
2009-03-31 17:15:00,1.6698,1.6709,1.6694,1.6696,678800000.0
2009-03-31 17:20:00,1.66965,1.6714,1.66845,1.67095,761200000.0
2009-03-31 17:25:00,1.67085,1.67085,1.66855,1.66865,760200000.0
2009-03-31 17:30:00,1.66835,1.6702,1.66795,1.6681,568800000.0
2009-03-31 17:35:00,1.66815,1.6697,1.6681,1.66935,557000000.0
2009-03-31 17:40:00,1.6693,1.6695,1.66685,1.66745,415400000.0
2009-03-31 17:45:00,1.6672,1.6704,1.6667,1.66935,1011800000.0
2009-03-31 17:50:00,1.6694,1.67055,1.66835,1.66935,593800000.0
2009-03-31 17:55:00,1.6695,1.67165,1.6688,1.67135,649600000.0
2009-03-31 18:00:00,1.6715,1.67195,1.6703,1.6706,754000000.0
2009-03-31 18:05:00,1.67065,1.67065,1.66845,1.6695,612200000.0
2009-03-31 18:10:00,1.66935,1.66935,1.66765,1.6685,522800000.0
2009-03-31 18:15:00,1.6685,1.6691,1.6669,1.6671,313600000.0
2009-03-31 18:20:00,1.6671,1.6678,1.66635,1.6677,315800000.0
2009-03-31 18:25:00,1.66755,1.6682,1.6659,1.66605,563600000.0
2009-03-31 18:30:00,1.66605,1.66825,1.6657,1.668,538400000.0
2009-03-31 18:35:00,1.66795,1.66815,1.66685,1.6675,402800000.0
2009-03-31 18:40:00,1.6675,1.66925,1.66725,1.6682,354900000.0
2009-03-31 18:45:00,1.66845,1.66915,1.6679,1.6682,228500000.0
2009-03-31 18:50:00,1.6681,1.67015,1.6681,1.66955,829400000.0
2009-03-31 18:55:00,1.66945,1.67075,1.6687,1.66945,740400000.0
2009-03-31 19:00:00,1.6695,1.67315,1.66925,1.67135,827400000.0
2009-03-31 19:05:00,1.67135,1.67145,1.66975,1.6701,517600000.0
2009-03-31 19:10:00,1.6701,1.6718,1.66955,1.67125,450800000.0
2009-03-31 19:15:00,1.6713,1.672,1.6709,1.6719,348800000.0
2009-03-31 19:20:00,1.67165,1.6725,1.67085,1.67225,614000000.0
2009-03-31 19:25:00,1.67225,1.6727,1.67185,1.6723,357800000.0
2009-03-31 19:30:00,1.6724,1.6741,1.67205,1.674,667200000.0
2009-03-31 19:35:00,1.67405,1.6746,1.67335,1.67455,716800000.0
2009-03-31 19:40:00,1.6745,1.67575,1.6744,1.6751,582400000.0
2009-03-31 19:45:00,1.675,1.6751,1.67225,1.67465,694600000.0
2009-03-31 19:50:00,1.67465,1.67545,1.6739,1.6747,433200000.0
2009-03-31 19:55:00,1.6747,1.6756,1.6746,1.67505,464900000.0
2009-03-31 20:00:00,1.6752,1.6753,1.67405,1.67405,261400000.0
2009-03-31 20:05:00,1.67405,1.67425,1.67315,1.67385,151800000.0
2009-03-31 20:10:00,1.67385,1.67405,1.67255,1.67345,398600000.0
2009-03-31 20:15:00,1.67335,1.67395,1.67295,1.6731,389200000.0
2009-03-31 20:20:00,1.67325,1.6737,1.67295,1.6733,259000000.0
2009-03-31 20:25:00,1.67345,1.6741,1.67345,1.67355,228800000.0
2009-03-31 20:30:00,1.67355,1.6756,1.6735,1.67475,462400000.0
2009-03-31 20:35:00,1.67475,1.6759,1.6744,1.67465,536200000.0
2009-03-31 20:40:00,1.6747,1.67485,1.6738,1.67405,328800000.0
2009-03-31 20:45:00,1.674,1.67445,1.67315,1.67335,551000000.0
2009-03-31 20:50:00,1.6733,1.67375,1.67235,1.6732,297800000.0
2009-03-31 20:55:00,1.67345,1.67415,1.6727,1.67385,402800000.0
2009-03-31 21:00:00,1.67385,1.6744,1.6733,1.67395,268000000.0
2009-03-31 21:05:00,1.6739,1.6752,1.67335,1.674,309000000.0
2009-03-31 21:10:00,1.674,1.67485,1.67345,1.6745,222800000.0
2009-03-31 21:15:00,1.67455,1.67565,1.67425,1.67505,312800000.0
2009-03-31 21:20:00,1.6751,1.67565,1.67435,1.6748,398000000.0
2009-03-31 21:25:00,1.6748,1.6756,1.67435,1.67495,262600000.0
2009-03-31 21:30:00,1.6749,1.67505,1.673,1.6735,468400000.0
2009-03-31 21:35:00,1.6735,1.6745,1.67325,1.6734,370400000.0
2009-03-31 21:40:00,1.6734,1.67395,1.6724,1.6727,373400000.0
2009-03-31 21:45:00,1.67275,1.6739,1.6724,1.67325,455800000.0
2009-03-31 21:50:00,1.67325,1.6748,1.67325,1.6745,341600000.0
2009-03-31 21:55:00,1.6747,1.67525,1.67355,1.67495,359600000.0
2009-03-31 22:00:00,1.675,1.67515,1.6728,1.67295,375000000.0
2009-03-31 22:05:00,1.6731,1.6744,1.67245,1.6737,250400000.0
2009-03-31 22:10:00,1.6738,1.67415,1.6733,1.67335,134800000.0
2009-03-31 22:15:00,1.6734,1.67345,1.6719,1.67265,315400000.0
2009-03-31 22:20:00,1.6728,1.67415,1.67205,1.6732,395600000.0
2009-03-31 22:25:00,1.6732,1.6743,1.67315,1.67415,89000000.0
2009-03-31 22:30:00,1.6742,1.6747,1.6727,1.6729,223600000.0
2009-03-31 22:35:00,1.673,1.67315,1.67165,1.6719,180000000.0
2009-03-31 22:40:00,1.6719,1.67265,1.67085,1.67155,183000000.0
2009-03-31 22:45:00,1.6716,1.67205,1.66975,1.67065,257600000.0
2009-03-31 22:50:00,1.67065,1.67115,1.6686,1.66995,292700000.0
2009-03-31 22:55:00,1.67015,1.67095,1.66885,1.66965,223200000.0
2009-03-31 23:00:00,1.6688,1.66945,1.66745,1.6689,107600000.0
2009-03-31 23:05:00,1.66905,1.6693,1.6682,1.66925,57600000.0
2009-03-31 23:10:00,1.66925,1.66925,1.66845,1.66855,141600000.0
2009-03-31 23:15:00,1.66855,1.67115,1.66855,1.66995,83200000.0
2009-03-31 23:20:00,1.6698,1.67035,1.66925,1.67,123400000.0
2009-03-31 23:25:00,1.67,1.6706,1.6692,1.6703,59400000.0
2009-03-31 23:30:00,1.6703,1.67165,1.6695,1.67095,208600000.0
2009-03-31 23:35:00,1.6709,1.6711,1.67065,1.67085,49000000.0
2009-03-31 23:40:00,1.6712,1.67185,1.67105,1.67115,106800000.0
2009-03-31 23:45:00,1.6711,1.67145,1.6709,1.67145,200600000.0
2009-03-31 23:50:00,1.6716,1.672,1.671,1.6716,93800000.0
2009-03-31 23:55:00,1.6716,1.67245,1.67055,1.6717,133200000.0
2009-04-01 00:00:00,1.6717,1.6726,1.671,1.67115,134600000.0
2009-04-01 00:05:00,1.6711,1.67155,1.67075,1.67155,82600000.0
2009-04-01 00:10:00,1.6715,1.6716,1.67135,1.6715,115000000.0
2009-04-01 00:15:00,1.6715,1.67225,1.67135,1.67225,211600000.0
2009-04-01 00:20:00,1.67225,1.67285,1.67135,1.67135,286600000.0
2009-04-01 00:25:00,1.67125,1.67215,1.67095,1.6713,129800000.0
2009-04-01 00:30:00,1.67125,1.6724,1.67095,1.67235,132000000.0
2009-04-01 00:35:00,1.6723,1.6728,1.6715,1.67175,202400000.0
2009-04-01 00:40:00,1.67215,1.6723,1.6715,1.67175,48400000.0
2009-04-01 00:45:00,1.6719,1.6726,1.6717,1.67195,85600000.0
2009-04-01 00:50:00,1.67195,1.6726,1.67115,1.67115,136600000.0
2009-04-01 00:55:00,1.67115,1.67175,1.6705,1.6711,101800000.0
2009-04-01 01:00:00,1.6711,1.6713,1.67075,1.67115,137200000.0
2009-04-01 01:05:00,1.6711,1.67185,1.67035,1.67185,104000000.0
2009-04-01 01:10:00,1.672,1.672,1.67085,1.67135,35600000.0
2009-04-01 01:15:00,1.67135,1.6716,1.6708,1.67145,77600000.0
2009-04-01 01:20:00,1.6714,1.67155,1.6707,1.671,103400000.0
2009-04-01 01:25:00,1.671,1.6724,1.67095,1.67205,108800000.0
2009-04-01 01:30:00,1.67205,1.6723,1.6719,1.6722,132800000.0
2009-04-01 01:35:00,1.67215,1.67245,1.67145,1.67245,101600000.0
2009-04-01 01:40:00,1.6724,1.67265,1.67215,1.6726,40600000.0
2009-04-01 01:45:00,1.6726,1.6727,1.67205,1.67205,62800000.0
2009-04-01 01:50:00,1.67205,1.67295,1.67165,1.6728,259400000.0
2009-04-01 01:55:00,1.67275,1.67275,1.671,1.6711,303400000.0
2009-04-01 02:00:00,1.67115,1.672,1.6688,1.6701,555600000.0
2009-04-01 02:05:00,1.6702,1.67245,1.67015,1.67105,446400000.0
2009-04-01 02:10:00,1.6711,1.67175,1.66835,1.66845,382000000.0
2009-04-01 02:15:00,1.6685,1.6727,1.6681,1.6717,559200000.0
2009-04-01 02:20:00,1.6717,1.67445,1.67085,1.6733,522000000.0
2009-04-01 02:25:00,1.6733,1.67425,1.6723,1.6741,412800000.0
2009-04-01 02:30:00,1.674,1.6744,1.67235,1.673,366200000.0
2009-04-01 02:35:00,1.673,1.6737,1.6715,1.67225,260200000.0
2009-04-01 02:40:00,1.6721,1.6721,1.67095,1.6717,185600000.0
2009-04-01 02:45:00,1.67175,1.67255,1.6709,1.6718,154400000.0
2009-04-01 02:50:00,1.67175,1.67245,1.6689,1.66925,285800000.0
2009-04-01 02:55:00,1.66925,1.6726,1.6688,1.6705,577400000.0
2009-04-01 03:00:00,1.6705,1.6721,1.6704,1.67105,276800000.0
2009-04-01 03:05:00,1.67105,1.6719,1.6687,1.6706,427600000.0
2009-04-01 03:10:00,1.67065,1.67235,1.66995,1.6715,405000000.0
2009-04-01 03:15:00,1.67165,1.67225,1.6707,1.67215,262400000.0
2009-04-01 03:20:00,1.67215,1.67265,1.6693,1.67175,413400000.0
2009-04-01 03:25:00,1.67185,1.67355,1.67075,1.6716,545800000.0
2009-04-01 03:30:00,1.67175,1.67215,1.67115,1.6712,400000000.0
2009-04-01 03:35:00,1.6712,1.6719,1.67,1.6716,206800000.0
2009-04-01 03:40:00,1.6721,1.67265,1.6712,1.6715,174400000.0
2009-04-01 03:45:00,1.67145,1.67235,1.6712,1.6722,110600000.0
2009-04-01 03:50:00,1.67235,1.67245,1.6703,1.6708,177600000.0
2009-04-01 03:55:00,1.67085,1.6723,1.67085,1.67195,129000000.0
2009-04-01 04:00:00,1.67215,1.67215,1.67085,1.67155,116600000.0
2009-04-01 04:05:00,1.67145,1.6733,1.6713,1.67275,133200000.0
2009-04-01 04:10:00,1.6729,1.67455,1.67175,1.67345,279800000.0
2009-04-01 04:15:00,1.67345,1.67405,1.6727,1.67355,117800000.0
2009-04-01 04:20:00,1.67345,1.67435,1.67315,1.6732,62200000.0
2009-04-01 04:25:00,1.67315,1.6742,1.67315,1.67355,233600000.0
2009-04-01 04:30:00,1.67355,1.6759,1.6735,1.6757,392000000.0
2009-04-01 04:35:00,1.6757,1.6758,1.67385,1.67395,208400000.0
2009-04-01 04:40:00,1.67385,1.6741,1.673,1.67385,182400000.0
2009-04-01 04:45:00,1.67385,1.67395,1.67235,1.6731,164600000.0
2009-04-01 04:50:00,1.6733,1.67455,1.673,1.67455,118200000.0
2009-04-01 04:55:00,1.67445,1.6747,1.67365,1.67367,67400000.0
2009-04-01 05:00:00,1.67415,1.67455,1.67375,1.67375,183000000.0
2009-04-01 05:05:00,1.67385,1.6752,1.6737,1.67405,185800000.0
2009-04-01 05:10:00,1.6741,1.6749,1.67405,1.67465,97600000.0
2009-04-01 05:15:00,1.67475,1.67515,1.674,1.67425,83000000.0
2009-04-01 05:20:00,1.67425,1.6747,1.67385,1.6742,78400000.0
2009-04-01 05:25:00,1.67415,1.6742,1.67365,1.67385,58000000.0
2009-04-01 05:30:00,1.674,1.67425,1.6733,1.6733,94400000.0
2009-04-01 05:35:00,1.6733,1.67445,1.6733,1.6738,125000000.0
2009-04-01 05:40:00,1.6739,1.67395,1.67355,1.67355,198400000.0
2009-04-01 05:45:00,1.67355,1.67485,1.6735,1.67485,46200000.0
2009-04-01 05:50:00,1.6749,1.67515,1.67345,1.6737,180800000.0
2009-04-01 05:55:00,1.6738,1.67385,1.67355,1.6736,135200000.0
2009-04-01 06:00:00,1.67365,1.67525,1.67365,1.67525,134000000.0
2009-04-01 06:05:00,1.67525,1.67535,1.67365,1.67445,191000000.0
2009-04-01 06:10:00,1.67455,1.6765,1.67435,1.6756,238400000.0
2009-04-01 06:15:00,1.6755,1.67665,1.674,1.67535,270200000.0
2009-04-01 06:20:00,1.67525,1.6756,1.67435,1.67535,218000000.0
2009-04-01 06:25:00,1.6754,1.67605,1.67455,1.676,150200000.0
2009-04-01 06:30:00,1.67595,1.6777,1.6749,1.6768,415600000.0
2009-04-01 06:35:00,1.67675,1.67715,1.6753,1.6754,197000000.0
2009-04-01 06:40:00,1.6759,1.67635,1.67545,1.67545,95200000.0
2009-04-01 06:45:00,1.6756,1.67585,1.67535,1.6756,91600000.0
2009-04-01 06:50:00,1.6756,1.6756,1.6751,1.6751,39000000.0
2009-04-01 06:55:00,1.67525,1.67565,1.6749,1.6753,111800000.0
2009-04-01 07:00:00,1.6753,1.6756,1.6753,1.67555,49600000.0
2009-04-01 07:05:00,1.6756,1.6756,1.6754,1.67555,36800000.0
2009-04-01 07:10:00,1.6756,1.67565,1.67455,1.67475,137800000.0
2009-04-01 07:15:00,1.67485,1.67545,1.6741,1.67505,126800000.0
2009-04-01 07:20:00,1.67495,1.6753,1.6736,1.6748,314800000.0
2009-04-01 07:25:00,1.67475,1.67525,1.67395,1.67405,228600000.0
2009-04-01 07:30:00,1.67415,1.67485,1.67395,1.67395,74600000.0
2009-04-01 07:35:00,1.674,1.67465,1.67365,1.6739,137000000.0
2009-04-01 07:40:00,1.67385,1.67435,1.67345,1.67345,85000000.0
2009-04-01 07:45:00,1.6734,1.67355,1.6727,1.67275,79200000.0
2009-04-01 07:50:00,1.6727,1.67325,1.67135,1.6727,239000000.0
2009-04-01 07:55:00,1.67275,1.67445,1.6722,1.6738,203000000.0
2009-04-01 08:00:00,1.67395,1.67415,1.67115,1.6713,623000000.0
2009-04-01 08:05:00,1.67125,1.6726,1.67055,1.6723,421400000.0
2009-04-01 08:10:00,1.6724,1.674,1.6722,1.67355,581000000.0
2009-04-01 08:15:00,1.6735,1.67425,1.67295,1.67355,657200000.0
2009-04-01 08:20:00,1.6735,1.67395,1.6728,1.6736,592400000.0
2009-04-01 08:25:00,1.67355,1.67475,1.67285,1.6745,413400000.0
2009-04-01 08:30:00,1.6746,1.67655,1.67415,1.67455,745200000.0
2009-04-01 08:35:00,1.6745,1.6752,1.67405,1.67435,640600000.0
2009-04-01 08:40:00,1.6743,1.6751,1.673,1.67305,593000000.0
2009-04-01 08:45:00,1.67295,1.673,1.67165,1.672,571200000.0
2009-04-01 08:50:00,1.672,1.67295,1.6713,1.6714,510800000.0
2009-04-01 08:55:00,1.67135,1.6721,1.67105,1.67125,542400000.0
2009-04-01 09:00:00,1.6713,1.67165,1.6699,1.6702,952200000.0
2009-04-01 09:05:00,1.67025,1.67225,1.66975,1.67145,545000000.0
2009-04-01 09:10:00,1.67145,1.67205,1.67015,1.67055,698000000.0
2009-04-01 09:15:00,1.67055,1.67165,1.6698,1.67035,791000000.0
2009-04-01 09:20:00,1.6704,1.6706,1.6695,1.6695,725400000.0
2009-04-01 09:25:00,1.6695,1.67055,1.66855,1.669,1145000000.0
2009-04-01 09:30:00,1.66905,1.6695,1.66715,1.66735,678600000.0
2009-04-01 09:35:00,1.66735,1.669,1.66735,1.6685,627800000.0
2009-04-01 09:40:00,1.66855,1.6697,1.6684,1.66935,307000000.0
2009-04-01 09:45:00,1.66935,1.67055,1.66905,1.6696,813400000.0
2009-04-01 09:50:00,1.66945,1.6705,1.6688,1.66885,822600000.0
2009-04-01 09:55:00,1.6688,1.67025,1.66825,1.66975,873400000.0
2009-04-01 10:00:00,1.6699,1.66995,1.66765,1.668,872000000.0
2009-04-01 10:05:00,1.66805,1.6686,1.66715,1.66755,789400000.0
2009-04-01 10:10:00,1.6676,1.66795,1.665,1.66655,688800000.0
2009-04-01 10:15:00,1.6666,1.66745,1.6661,1.6666,690800000.0
2009-04-01 10:20:00,1.66665,1.6681,1.6665,1.66795,858400000.0
2009-04-01 10:25:00,1.66795,1.6682,1.6663,1.66635,954000000.0
2009-04-01 10:30:00,1.6664,1.66835,1.666,1.66675,937200000.0
2009-04-01 10:35:00,1.66685,1.6676,1.6665,1.6671,664400000.0
2009-04-01 10:40:00,1.66685,1.66785,1.6661,1.6671,834800000.0
2009-04-01 10:45:00,1.66715,1.6672,1.66635,1.66685,702600000.0
2009-04-01 10:50:00,1.66685,1.66805,1.6661,1.6675,663000000.0
2009-04-01 10:55:00,1.66755,1.66805,1.66555,1.6679,792800000.0
2009-04-01 11:00:00,1.66775,1.67005,1.66725,1.6693,690400000.0
2009-04-01 11:05:00,1.6693,1.67175,1.66875,1.6711,1057600000.0
2009-04-01 11:10:00,1.6711,1.67215,1.6697,1.6705,1093000000.0
2009-04-01 11:15:00,1.6706,1.6715,1.66985,1.6705,708000000.0
2009-04-01 11:20:00,1.6705,1.6718,1.67025,1.6717,618900000.0
2009-04-01 11:25:00,1.6718,1.6723,1.66995,1.67045,548200000.0
2009-04-01 11:30:00,1.6703,1.6712,1.66925,1.67055,734200000.0
2009-04-01 11:35:00,1.67045,1.67135,1.6703,1.6705,507000000.0
2009-04-01 11:40:00,1.6705,1.67215,1.6703,1.6708,810000000.0
2009-04-01 11:45:00,1.67095,1.6726,1.6707,1.6718,532200000.0
2009-04-01 11:50:00,1.6717,1.6741,1.67095,1.67405,889400000.0
2009-04-01 11:55:00,1.67405,1.6753,1.6735,1.67475,869200000.0
2009-04-01 12:00:00,1.67495,1.67535,1.67325,1.67535,1130000000.0
2009-04-01 12:05:00,1.6754,1.67665,1.6749,1.6752,1271000000.0
2009-04-01 12:10:00,1.67525,1.67635,1.6749,1.6757,599400000.0
2009-04-01 12:15:00,1.6757,1.67655,1.67525,1.67645,598400000.0
2009-04-01 12:20:00,1.6764,1.67705,1.6751,1.67615,689800000.0
2009-04-01 12:25:00,1.6762,1.6769,1.6754,1.6758,550200000.0
2009-04-01 12:30:00,1.67585,1.6768,1.6751,1.6768,340800000.0
2009-04-01 12:35:00,1.6767,1.67705,1.67515,1.67575,830800000.0
2009-04-01 12:40:00,1.67585,1.6762,1.67515,1.6761,566800000.0
2009-04-01 12:45:00,1.67605,1.67665,1.6752,1.6766,346100000.0
2009-04-01 12:50:00,1.6766,1.6771,1.67565,1.677,709800000.0
2009-04-01 12:55:00,1.6771,1.6778,1.6754,1.67685,880000000.0
2009-04-01 13:00:00,1.67685,1.67865,1.67675,1.67725,576200000.0
2009-04-01 13:05:00,1.6773,1.67805,1.6766,1.67705,432200000.0
2009-04-01 13:10:00,1.67705,1.6778,1.6761,1.6776,566300000.0
2009-04-01 13:15:00,1.67765,1.67875,1.67755,1.67825,1168200000.0
2009-04-01 13:20:00,1.67835,1.67935,1.67745,1.6777,700400000.0
2009-04-01 13:25:00,1.67765,1.6779,1.6765,1.67775,654200000.0
2009-04-01 13:30:00,1.6778,1.67825,1.67735,1.6779,603400000.0
2009-04-01 13:35:00,1.67805,1.67805,1.6757,1.6763,681200000.0
2009-04-01 13:40:00,1.6763,1.67675,1.67465,1.675,881000000.0
2009-04-01 13:45:00,1.67495,1.6776,1.6748,1.6767,962600000.0
2009-04-01 13:50:00,1.6767,1.6783,1.67655,1.67805,559400000.0
2009-04-01 13:55:00,1.67805,1.67845,1.67615,1.67625,795200000.0
2009-04-01 14:00:00,1.6762,1.67745,1.6762,1.6764,475600000.0
2009-04-01 14:05:00,1.67645,1.67745,1.67615,1.67745,475000000.0
2009-04-01 14:10:00,1.6776,1.6779,1.676,1.676,409800000.0
2009-04-01 14:15:00,1.6759,1.6785,1.6752,1.6784,1027800000.0
2009-04-01 14:20:00,1.6784,1.67985,1.67785,1.6797,941200000.0
2009-04-01 14:25:00,1.6797,1.68005,1.6785,1.67885,678200000.0
2009-04-01 14:30:00,1.67885,1.67885,1.6767,1.6785,656600000.0
2009-04-01 14:35:00,1.67845,1.67915,1.6771,1.67715,389100000.0
2009-04-01 14:40:00,1.67715,1.67845,1.6759,1.67755,518000000.0
2009-04-01 14:45:00,1.67755,1.67815,1.67645,1.6767,506000000.0
2009-04-01 14:50:00,1.6767,1.6783,1.67635,1.6782,829800000.0
2009-04-01 14:55:00,1.6782,1.67935,1.67775,1.6782,619300000.0
2009-04-01 15:00:00,1.67825,1.6798,1.6765,1.6796,664500000.0
2009-04-01 15:05:00,1.67965,1.68035,1.67865,1.6789,679100000.0
2009-04-01 15:10:00,1.67905,1.67935,1.67735,1.6786,475800000.0
2009-04-01 15:15:00,1.67855,1.68035,1.67845,1.68035,503400000.0
2009-04-01 15:20:00,1.68035,1.6807,1.6786,1.6793,931400000.0
2009-04-01 15:25:00,1.6797,1.68055,1.67885,1.67975,625800000.0
2009-04-01 15:30:00,1.67975,1.6831,1.67975,1.68155,1091200000.0
2009-04-01 15:35:00,1.68155,1.68165,1.67975,1.6802,957200000.0
2009-04-01 15:40:00,1.68015,1.68025,1.6781,1.67855,917400000.0
2009-04-01 15:45:00,1.6786,1.6796,1.6781,1.6787,798800000.0
2009-04-01 15:50:00,1.6787,1.6795,1.67815,1.6788,499600000.0
2009-04-01 15:55:00,1.6788,1.68055,1.67785,1.68055,492400000.0
2009-04-01 16:00:00,1.6797,1.68045,1.67755,1.67885,1389700000.0
2009-04-01 16:05:00,1.67885,1.67885,1.6773,1.6783,1235100000.0
2009-04-01 16:10:00,1.6783,1.6786,1.6763,1.67665,948000000.0
2009-04-01 16:15:00,1.6766,1.6782,1.67605,1.6777,904300000.0
2009-04-01 16:20:00,1.6777,1.6788,1.6764,1.6765,676200000.0
2009-04-01 16:25:00,1.6764,1.67745,1.676,1.6764,506800000.0
2009-04-01 16:30:00,1.6764,1.6775,1.6755,1.67685,537600000.0
2009-04-01 16:35:00,1.6769,1.67735,1.67525,1.6765,410800000.0
2009-04-01 16:40:00,1.6765,1.6774,1.67525,1.67535,506400000.0
2009-04-01 16:45:00,1.67525,1.676,1.67425,1.6758,734500000.0
2009-04-01 16:50:00,1.6759,1.67895,1.6756,1.67815,756400000.0
2009-04-01 16:55:00,1.678,1.678,1.67435,1.67675,816500000.0
2009-04-01 17:00:00,1.6768,1.67775,1.6763,1.6774,731600000.0
2009-04-01 17:05:00,1.67735,1.6782,1.6766,1.6768,539600000.0
2009-04-01 17:10:00,1.6767,1.67715,1.6758,1.6765,724400000.0
2009-04-01 17:15:00,1.6765,1.67675,1.6748,1.6756,701800000.0
2009-04-01 17:20:00,1.6756,1.67585,1.67395,1.67445,599200000.0
2009-04-01 17:25:00,1.6745,1.67475,1.6737,1.6741,485200000.0
2009-04-01 17:30:00,1.6741,1.67455,1.67345,1.674,498600000.0
2009-04-01 17:35:00,1.6741,1.67425,1.6715,1.67335,528000000.0
2009-04-01 17:40:00,1.6733,1.6745,1.6718,1.6723,475600000.0
2009-04-01 17:45:00,1.6723,1.67245,1.67065,1.67065,501200000.0
2009-04-01 17:50:00,1.6707,1.67245,1.67055,1.6718,411400000.0
2009-04-01 17:55:00,1.6718,1.67205,1.6697,1.6713,452800000.0
2009-04-01 18:00:00,1.6713,1.6726,1.67095,1.67115,540000000.0
2009-04-01 18:05:00,1.67125,1.67145,1.67,1.67075,348400000.0
2009-04-01 18:10:00,1.6708,1.67115,1.67,1.67105,314400000.0
2009-04-01 18:15:00,1.67095,1.6716,1.67025,1.67105,387600000.0
2009-04-01 18:20:00,1.67095,1.6714,1.66975,1.66975,323400000.0
2009-04-01 18:25:00,1.66985,1.6715,1.66985,1.6708,344600000.0
2009-04-01 18:30:00,1.67095,1.6728,1.6709,1.67245,317200000.0
2009-04-01 18:35:00,1.6725,1.67355,1.6717,1.6735,271600000.0
2009-04-01 18:40:00,1.6734,1.6737,1.67225,1.67225,482400000.0
2009-04-01 18:45:00,1.67225,1.67425,1.67175,1.6741,462200000.0
2009-04-01 18:50:00,1.6741,1.6741,1.6721,1.6724,276000000.0
2009-04-01 18:55:00,1.6724,1.6739,1.6719,1.6731,229200000.0
2009-04-01 19:00:00,1.67315,1.67365,1.672,1.6724,276000000.0
2009-04-01 19:05:00,1.67255,1.67455,1.67245,1.6743,283000000.0
2009-04-01 19:10:00,1.6742,1.67435,1.6728,1.673,225800000.0
2009-04-01 19:15:00,1.67275,1.67315,1.67195,1.6728,263400000.0
2009-04-01 19:20:00,1.6728,1.67295,1.6723,1.6727,185200000.0
2009-04-01 19:25:00,1.6726,1.6728,1.67185,1.672,106200000.0
2009-04-01 19:30:00,1.67195,1.67205,1.6711,1.6711,277200000.0
2009-04-01 19:35:00,1.6712,1.6717,1.6707,1.67115,293600000.0
2009-04-01 19:40:00,1.6712,1.67125,1.6703,1.6706,319000000.0
2009-04-01 19:45:00,1.6707,1.67095,1.66995,1.67015,252800000.0
2009-04-01 19:50:00,1.67005,1.6703,1.6695,1.66965,362600000.0
2009-04-01 19:55:00,1.66935,1.6718,1.66935,1.6708,674600000.0
2009-04-01 20:00:00,1.67055,1.6721,1.67045,1.6716,421200000.0
2009-04-01 20:05:00,1.67155,1.6716,1.6681,1.66815,389600000.0
2009-04-01 20:10:00,1.668,1.66855,1.66685,1.6682,296200000.0
2009-04-01 20:15:00,1.6682,1.66865,1.6673,1.66755,272200000.0
2009-04-01 20:20:00,1.66745,1.6698,1.6674,1.6692,418400000.0
2009-04-01 20:25:00,1.6692,1.66965,1.6684,1.6684,386400000.0
2009-04-01 20:30:00,1.66825,1.6691,1.667,1.669,490600000.0
2009-04-01 20:35:00,1.66905,1.66965,1.6685,1.6696,189400000.0
2009-04-01 20:40:00,1.66955,1.6698,1.66885,1.6696,252400000.0
2009-04-01 20:45:00,1.6698,1.6698,1.6676,1.66775,252000000.0
2009-04-01 20:50:00,1.66755,1.66755,1.66375,1.66675,622400000.0
2009-04-01 20:55:00,1.6668,1.66685,1.6629,1.66605,557000000.0
2009-04-01 21:00:00,1.666,1.66835,1.6658,1.66775,823200000.0
2009-04-01 21:05:00,1.66775,1.6684,1.66715,1.66825,423800000.0
2009-04-01 21:10:00,1.66825,1.66865,1.66785,1.6683,681200000.0
2009-04-01 21:15:00,1.66815,1.6688,1.66735,1.6679,544600000.0
2009-04-01 21:20:00,1.6678,1.66825,1.66695,1.66745,439800000.0
2009-04-01 21:25:00,1.6673,1.66775,1.66665,1.66735,406000000.0
2009-04-01 21:30:00,1.6673,1.66775,1.666,1.666,448200000.0
2009-04-01 21:35:00,1.6659,1.66765,1.6653,1.66735,759400000.0
2009-04-01 21:40:00,1.66735,1.66845,1.66675,1.6674,700000000.0
2009-04-01 21:45:00,1.6673,1.66915,1.66705,1.6688,509000000.0
2009-04-01 21:50:00,1.66865,1.67,1.668,1.6696,421400000.0
2009-04-01 21:55:00,1.66965,1.66975,1.6682,1.6683,215000000.0
2009-04-01 22:00:00,1.66835,1.6719,1.6683,1.67005,398800000.0
2009-04-01 22:05:00,1.6698,1.6708,1.6697,1.67,445000000.0
2009-04-01 22:10:00,1.67,1.67005,1.66925,1.66995,223400000.0
2009-04-01 22:15:00,1.67,1.6702,1.66905,1.66905,275800000.0
2009-04-01 22:20:00,1.66905,1.6692,1.6686,1.6687,146000000.0
2009-04-01 22:25:00,1.66855,1.6691,1.6679,1.6684,155800000.0
2009-04-01 22:30:00,1.6682,1.669,1.66795,1.6682,127800000.0
2009-04-01 22:35:00,1.6681,1.66855,1.66775,1.6683,106200000.0
2009-04-01 22:40:00,1.66835,1.6692,1.66745,1.66785,175200000.0
2009-04-01 22:45:00,1.66785,1.66905,1.66785,1.66835,138200000.0
2009-04-01 22:50:00,1.6685,1.66915,1.6685,1.66915,77800000.0
2009-04-01 22:55:00,1.66915,1.66975,1.66905,1.6691,79000000.0
2009-04-01 23:00:00,1.66786,1.66935,1.66767,1.6688,119200000.0
2009-04-01 23:05:00,1.66855,1.66875,1.66495,1.66645,213400000.0
2009-04-01 23:10:00,1.66645,1.6671,1.6657,1.6669,184400000.0
2009-04-01 23:15:00,1.66705,1.6673,1.665,1.6657,196200000.0
2009-04-01 23:20:00,1.6657,1.66725,1.66565,1.66725,182800000.0
2009-04-01 23:25:00,1.6672,1.66725,1.6651,1.6659,172400000.0
2009-04-01 23:30:00,1.6659,1.66705,1.6651,1.66625,131400000.0
2009-04-01 23:35:00,1.66635,1.66665,1.66465,1.6652,112200000.0
2009-04-01 23:40:00,1.66515,1.66565,1.66425,1.66435,149200000.0
2009-04-01 23:45:00,1.66445,1.66515,1.6642,1.66465,65000000.0
2009-04-01 23:50:00,1.66435,1.66715,1.66415,1.666,172600000.0
2009-04-01 23:55:00,1.6663,1.66665,1.6662,1.6662,92600000.0
2009-04-02 00:00:00,1.66635,1.6673,1.66635,1.66685,165600000.0
2009-04-02 00:05:00,1.6669,1.66775,1.66675,1.66715,89400000.0
2009-04-02 00:10:00,1.66725,1.66725,1.66646,1.6671,34600000.0
2009-04-02 00:15:00,1.6671,1.6672,1.6669,1.6669,16000000.0
2009-04-02 00:20:00,1.66655,1.66695,1.66644,1.6666,12000000.0
2009-04-02 00:25:00,1.6669,1.66705,1.6664,1.66695,47000000.0
2009-04-02 00:30:00,1.667,1.667,1.66625,1.66685,55000000.0
2009-04-02 00:35:00,1.66685,1.66685,1.666,1.66625,70600000.0
2009-04-02 00:40:00,1.6664,1.6664,1.66545,1.66565,71200000.0
2009-04-02 00:45:00,1.66575,1.6671,1.6654,1.66705,107000000.0
2009-04-02 00:50:00,1.66695,1.66765,1.6663,1.66715,172600000.0
2009-04-02 00:55:00,1.6673,1.66735,1.66495,1.66575,321600000.0
2009-04-02 01:00:00,1.66565,1.6661,1.66495,1.66595,273600000.0
2009-04-02 01:05:00,1.6659,1.666,1.66505,1.6652,112800000.0
2009-04-02 01:10:00,1.6652,1.66595,1.6652,1.6653,113800000.0
2009-04-02 01:15:00,1.6656,1.66605,1.6656,1.66595,75000000.0
2009-04-02 01:20:00,1.6651,1.666,1.6651,1.6657,31000000.0
2009-04-02 01:25:00,1.6657,1.66595,1.66555,1.6658,53400000.0
2009-04-02 01:30:00,1.6658,1.66665,1.6656,1.6662,73200000.0
2009-04-02 01:35:00,1.6663,1.6674,1.666,1.66685,102400000.0
2009-04-02 01:40:00,1.66685,1.66775,1.6661,1.6671,251200000.0
2009-04-02 01:45:00,1.66715,1.66805,1.66695,1.66765,119000000.0
2009-04-02 01:50:00,1.66765,1.66795,1.667,1.66775,103200000.0
2009-04-02 01:55:00,1.6677,1.6678,1.6671,1.66735,47200000.0
2009-04-02 02:00:00,1.6671,1.6685,1.6671,1.6679,185600000.0
2009-04-02 02:05:00,1.668,1.6683,1.66765,1.668,92000000.0
2009-04-02 02:10:00,1.668,1.66875,1.6679,1.6687,155600000.0
2009-04-02 02:15:00,1.66865,1.66915,1.66705,1.6676,358800000.0
2009-04-02 02:20:00,1.6676,1.66815,1.66715,1.6678,133000000.0
2009-04-02 02:25:00,1.66722,1.6684,1.66717,1.6683,102200000.0
2009-04-02 02:30:00,1.6683,1.66875,1.6664,1.6666,177800000.0
2009-04-02 02:35:00,1.6667,1.6679,1.6663,1.66765,124400000.0
2009-04-02 02:40:00,1.6674,1.6677,1.66715,1.6675,70000000.0
2009-04-02 02:45:00,1.66735,1.66775,1.6667,1.66765,67400000.0
2009-04-02 02:50:00,1.6678,1.66825,1.66595,1.6663,213000000.0
2009-04-02 02:55:00,1.6663,1.6673,1.66585,1.6666,282200000.0
2009-04-02 03:00:00,1.66665,1.66925,1.6659,1.6685,286300000.0
2009-04-02 03:05:00,1.6685,1.66935,1.66815,1.66885,221000000.0
2009-04-02 03:10:00,1.6689,1.6694,1.6684,1.6694,193000000.0
2009-04-02 03:15:00,1.66935,1.66955,1.6686,1.6689,177800000.0
2009-04-02 03:20:00,1.66895,1.6695,1.66875,1.66885,305600000.0
2009-04-02 03:25:00,1.66895,1.6692,1.6682,1.6687,225600000.0
2009-04-02 03:30:00,1.66865,1.66875,1.6681,1.6687,272800000.0
2009-04-02 03:35:00,1.6688,1.6692,1.6679,1.6679,399400000.0
2009-04-02 03:40:00,1.66795,1.66985,1.66755,1.66945,280800000.0
2009-04-02 03:45:00,1.6694,1.66955,1.66795,1.66815,382800000.0
2009-04-02 03:50:00,1.6682,1.6693,1.6681,1.6683,405600000.0
2009-04-02 03:55:00,1.6683,1.6695,1.66825,1.669,474600000.0
2009-04-02 04:00:00,1.6689,1.6689,1.6674,1.66785,461400000.0
2009-04-02 04:05:00,1.66795,1.6682,1.6673,1.6676,130800000.0
2009-04-02 04:10:00,1.66765,1.66835,1.66745,1.66785,161000000.0
2009-04-02 04:15:00,1.66785,1.6681,1.66725,1.66745,230200000.0
2009-04-02 04:20:00,1.66745,1.66765,1.66675,1.6671,113400000.0
2009-04-02 04:25:00,1.667,1.6678,1.6658,1.6667,257000000.0
2009-04-02 04:30:00,1.66685,1.6679,1.66615,1.6667,303200000.0
2009-04-02 04:35:00,1.66665,1.6668,1.6653,1.66605,281300000.0
2009-04-02 04:40:00,1.66605,1.66645,1.66605,1.66625,215000000.0
2009-04-02 04:45:00,1.66625,1.6668,1.66605,1.6665,285800000.0
2009-04-02 04:50:00,1.6665,1.66695,1.66615,1.66615,106800000.0
2009-04-02 04:55:00,1.66615,1.66615,1.6656,1.66615,202100000.0
2009-04-02 05:00:00,1.66615,1.66615,1.66485,1.66615,313800000.0
2009-04-02 05:05:00,1.66605,1.66665,1.66575,1.66615,121000000.0
2009-04-02 05:10:00,1.66685,1.66685,1.66605,1.6662,71400000.0
2009-04-02 05:15:00,1.6662,1.667,1.6662,1.66625,99200000.0
2009-04-02 05:20:00,1.66625,1.66775,1.66625,1.66775,111400000.0
2009-04-02 05:25:00,1.6677,1.6677,1.66635,1.6666,120800000.0
2009-04-02 05:30:00,1.66655,1.6672,1.66635,1.66695,85000000.0
2009-04-02 05:35:00,1.66705,1.6671,1.666,1.66615,209400000.0
2009-04-02 05:40:00,1.66625,1.66705,1.66585,1.6661,71200000.0
2009-04-02 05:45:00,1.66615,1.6663,1.6658,1.66625,50400000.0
2009-04-02 05:50:00,1.66625,1.66625,1.66555,1.66625,74400000.0
2009-04-02 05:55:00,1.66615,1.66645,1.6652,1.6653,69600000.0
2009-04-02 06:00:00,1.6655,1.6658,1.6652,1.6656,84200000.0
2009-04-02 06:05:00,1.66574,1.66615,1.6656,1.66585,83800000.0
2009-04-02 06:10:00,1.66585,1.66605,1.66565,1.66585,45400000.0
2009-04-02 06:15:00,1.66585,1.6663,1.6657,1.6662,38200000.0
2009-04-02 06:20:00,1.6662,1.6665,1.6657,1.66605,256400000.0
2009-04-02 06:25:00,1.66605,1.6667,1.66585,1.6666,283600000.0
2009-04-02 06:30:00,1.6666,1.66675,1.6663,1.66655,66400000.0
2009-04-02 06:35:00,1.6665,1.66695,1.66535,1.6664,179000000.0
2009-04-02 06:40:00,1.6663,1.6665,1.6656,1.66605,73200000.0
2009-04-02 06:45:00,1.6661,1.667,1.66585,1.66685,95800000.0
2009-04-02 06:50:00,1.66685,1.66685,1.66605,1.66625,98600000.0
2009-04-02 06:55:00,1.6663,1.6665,1.66615,1.6665,55600000.0
2009-04-02 07:00:00,1.6665,1.6666,1.6661,1.6662,108600000.0
2009-04-02 07:05:00,1.6662,1.6667,1.6662,1.66645,44800000.0
2009-04-02 07:10:00,1.6663,1.66715,1.6663,1.66665,72800000.0
2009-04-02 07:15:00,1.6666,1.6666,1.6654,1.6666,65200000.0
2009-04-02 07:20:00,1.66665,1.66665,1.66595,1.66615,162800000.0
2009-04-02 07:25:00,1.6661,1.66715,1.66565,1.66615,91000000.0
2009-04-02 07:30:00,1.66625,1.6665,1.6652,1.6663,113400000.0
2009-04-02 07:35:00,1.6663,1.66645,1.66605,1.6663,45600000.0
2009-04-02 07:40:00,1.6663,1.6668,1.66595,1.6663,104600000.0
2009-04-02 07:45:00,1.66655,1.6669,1.666,1.6665,115000000.0
2009-04-02 07:50:00,1.66655,1.6667,1.66535,1.66575,279600000.0
2009-04-02 07:55:00,1.66575,1.6667,1.66545,1.6662,194000000.0
2009-04-02 08:00:00,1.66605,1.66805,1.66585,1.66675,578000000.0
2009-04-02 08:05:00,1.66665,1.6673,1.666,1.66685,715600000.0
2009-04-02 08:10:00,1.66695,1.66815,1.66625,1.6673,807800000.0
2009-04-02 08:15:00,1.66735,1.6678,1.6661,1.66725,964400000.0
2009-04-02 08:20:00,1.66735,1.668,1.66655,1.6672,949600000.0
2009-04-02 08:25:00,1.6672,1.668,1.66655,1.66775,841600000.0
2009-04-02 08:30:00,1.6678,1.6684,1.66635,1.66795,632400000.0
2009-04-02 08:35:00,1.66785,1.668,1.6657,1.6666,956800000.0
2009-04-02 08:40:00,1.6666,1.6668,1.66555,1.6657,625800000.0
2009-04-02 08:45:00,1.66565,1.66715,1.6653,1.66665,698400000.0
2009-04-02 08:50:00,1.6665,1.6674,1.6664,1.6668,549600000.0
2009-04-02 08:55:00,1.6668,1.6676,1.66605,1.6665,276200000.0
2009-04-02 09:00:00,1.66645,1.6669,1.66435,1.66515,597000000.0
2009-04-02 09:05:00,1.6651,1.6659,1.66455,1.66515,438400000.0
2009-04-02 09:10:00,1.66525,1.66525,1.6645,1.66455,210800000.0
2009-04-02 09:15:00,1.6646,1.6646,1.6633,1.66335,385000000.0
2009-04-02 09:20:00,1.66335,1.66355,1.66215,1.66335,518600000.0
2009-04-02 09:25:00,1.6634,1.6642,1.6634,1.66385,287000000.0
2009-04-02 09:30:00,1.6638,1.66395,1.6624,1.6625,503400000.0
2009-04-02 09:35:00,1.66265,1.6636,1.6625,1.6636,431000000.0
2009-04-02 09:40:00,1.66365,1.66365,1.662,1.6622,384200000.0
2009-04-02 09:45:00,1.6622,1.6633,1.6615,1.66295,730800000.0
2009-04-02 09:50:00,1.663,1.6634,1.662,1.66335,455000000.0
2009-04-02 09:55:00,1.66335,1.6635,1.6624,1.66295,497800000.0
2009-04-02 10:00:00,1.66305,1.6633,1.66235,1.663,288600000.0
2009-04-02 10:05:00,1.66305,1.66355,1.6624,1.6631,481800000.0
2009-04-02 10:10:00,1.6631,1.6635,1.66165,1.6618,658400000.0
2009-04-02 10:15:00,1.66175,1.6618,1.66025,1.66075,426200000.0
2009-04-02 10:20:00,1.6607,1.6616,1.66025,1.6613,260000000.0
2009-04-02 10:25:00,1.6613,1.6616,1.6605,1.66115,568800000.0
2009-04-02 10:30:00,1.66115,1.6629,1.6608,1.66275,553600000.0
2009-04-02 10:35:00,1.66275,1.6642,1.6622,1.66315,644500000.0
2009-04-02 10:40:00,1.6632,1.6643,1.66275,1.663,651400000.0
2009-04-02 10:45:00,1.66315,1.66365,1.6627,1.66275,524800000.0
2009-04-02 10:50:00,1.6629,1.665,1.6629,1.66465,522600000.0
2009-04-02 10:55:00,1.66465,1.66535,1.66405,1.6648,492800000.0
2009-04-02 11:00:00,1.6648,1.6667,1.66465,1.66665,558000000.0
2009-04-02 11:05:00,1.66655,1.66755,1.66545,1.6656,776000000.0
2009-04-02 11:10:00,1.6657,1.6665,1.6648,1.66565,818400000.0
2009-04-02 11:15:00,1.66565,1.66685,1.66565,1.66645,554400000.0
2009-04-02 11:20:00,1.66645,1.66725,1.66575,1.6661,891400000.0
2009-04-02 11:25:00,1.6662,1.66775,1.666,1.6675,907800000.0
2009-04-02 11:30:00,1.6674,1.66775,1.66645,1.6665,790800000.0
2009-04-02 11:35:00,1.6666,1.66995,1.66625,1.66945,923600000.0
2009-04-02 11:40:00,1.6695,1.67055,1.6682,1.67005,893400000.0
2009-04-02 11:45:00,1.66995,1.6713,1.66965,1.67015,584400000.0
2009-04-02 11:50:00,1.6702,1.6723,1.6696,1.67175,660600000.0
2009-04-02 11:55:00,1.67175,1.67185,1.6703,1.67055,830200000.0
2009-04-02 12:00:00,1.67055,1.67175,1.67035,1.6711,492000000.0
2009-04-02 12:05:00,1.6711,1.6735,1.6703,1.67325,562400000.0
2009-04-02 12:10:00,1.6732,1.67365,1.67235,1.67345,589600000.0
2009-04-02 12:15:00,1.673,1.6744,1.67225,1.67385,932200000.0
2009-04-02 12:20:00,1.67385,1.67395,1.6711,1.67205,1280200000.0
2009-04-02 12:25:00,1.6721,1.67285,1.6711,1.6716,720400000.0
2009-04-02 12:30:00,1.67175,1.6734,1.6705,1.67145,1054200000.0
2009-04-02 12:35:00,1.67145,1.67225,1.67105,1.67185,649000000.0
2009-04-02 12:40:00,1.67185,1.6728,1.6708,1.67125,912200000.0
2009-04-02 12:45:00,1.67135,1.67275,1.67085,1.6713,782200000.0
2009-04-02 12:50:00,1.67135,1.67155,1.66995,1.6711,620400000.0
2009-04-02 12:55:00,1.671,1.6711,1.6695,1.6704,560400000.0
2009-04-02 13:00:00,1.67045,1.6713,1.6698,1.6708,330400000.0
2009-04-02 13:05:00,1.67075,1.6724,1.6702,1.67155,645400000.0
2009-04-02 13:10:00,1.67155,1.6718,1.67045,1.67075,458400000.0
2009-04-02 13:15:00,1.6707,1.67185,1.6692,1.67015,617800000.0
2009-04-02 13:20:00,1.67015,1.67135,1.66925,1.6713,456200000.0
2009-04-02 13:25:00,1.6713,1.6715,1.6703,1.6708,436000000.0
2009-04-02 13:30:00,1.6708,1.6729,1.67025,1.67155,841200000.0
2009-04-02 13:35:00,1.67155,1.6723,1.6703,1.67035,698800000.0
2009-04-02 13:40:00,1.6703,1.67155,1.669,1.66955,860000000.0
2009-04-02 13:45:00,1.6697,1.67745,1.6694,1.67405,1650500000.0
2009-04-02 13:50:00,1.67405,1.6745,1.6724,1.67255,1251900000.0
2009-04-02 13:55:00,1.67255,1.67395,1.67185,1.6719,1314800000.0
2009-04-02 14:00:00,1.672,1.6723,1.67005,1.67215,1329200000.0
2009-04-02 14:05:00,1.67215,1.67315,1.67005,1.67265,959800000.0
2009-04-02 14:10:00,1.67265,1.67275,1.6706,1.6718,1089800000.0
2009-04-02 14:15:00,1.6719,1.67495,1.67175,1.67375,1055000000.0
2009-04-02 14:20:00,1.67385,1.6756,1.6737,1.67375,1316800000.0
2009-04-02 14:25:00,1.67375,1.6743,1.67225,1.6738,1060400000.0
2009-04-02 14:30:00,1.67375,1.6749,1.6724,1.67325,864600000.0
2009-04-02 14:35:00,1.6733,1.6752,1.6721,1.67405,1204500000.0
2009-04-02 14:40:00,1.67415,1.6799,1.67405,1.67935,1614200000.0
2009-04-02 14:45:00,1.67945,1.6814,1.67585,1.67845,1439500000.0
2009-04-02 14:50:00,1.67845,1.67895,1.6742,1.6744,1647600000.0
2009-04-02 14:55:00,1.6743,1.67655,1.674,1.67625,1176300000.0
2009-04-02 15:00:00,1.67655,1.6769,1.6726,1.6734,984500000.0
2009-04-02 15:05:00,1.6734,1.67495,1.67285,1.6735,959200000.0
2009-04-02 15:10:00,1.67345,1.674,1.6705,1.6705,979700000.0
2009-04-02 15:15:00,1.67035,1.6722,1.67025,1.67135,855400000.0
2009-04-02 15:20:00,1.6714,1.67275,1.6707,1.6723,910200000.0
2009-04-02 15:25:00,1.67245,1.674,1.67235,1.6736,457000000.0
2009-04-02 15:30:00,1.67365,1.67455,1.6731,1.67455,432400000.0
2009-04-02 15:35:00,1.67455,1.67535,1.67355,1.6741,788800000.0
2009-04-02 15:40:00,1.6741,1.67485,1.6732,1.6733,621400000.0
2009-04-02 15:45:00,1.67335,1.6747,1.67285,1.67295,776400000.0
2009-04-02 15:50:00,1.67295,1.6758,1.67275,1.67525,776000000.0
2009-04-02 15:55:00,1.6752,1.6762,1.6734,1.675,994400000.0
2009-04-02 16:00:00,1.67485,1.6764,1.674,1.6741,786200000.0
2009-04-02 16:05:00,1.6741,1.6746,1.6732,1.6741,556600000.0
2009-04-02 16:10:00,1.674,1.6741,1.6726,1.6729,537400000.0
2009-04-02 16:15:00,1.67295,1.67455,1.67235,1.6731,478800000.0
2009-04-02 16:20:00,1.67325,1.6742,1.6725,1.67315,430400000.0
2009-04-02 16:25:00,1.67315,1.67355,1.67115,1.67335,721000000.0
2009-04-02 16:30:00,1.67315,1.6735,1.67135,1.6724,870600000.0
2009-04-02 16:35:00,1.67245,1.67285,1.6714,1.67215,673600000.0
2009-04-02 16:40:00,1.67205,1.67265,1.6705,1.6718,566000000.0
2009-04-02 16:45:00,1.67175,1.6718,1.6683,1.67,737100000.0
2009-04-02 16:50:00,1.6701,1.6708,1.66915,1.66935,918400000.0
2009-04-02 16:55:00,1.66935,1.67315,1.66925,1.6727,1139800000.0
2009-04-02 17:00:00,1.6728,1.67315,1.6719,1.6726,1400800000.0
2009-04-02 17:05:00,1.6725,1.67335,1.67165,1.67165,1093800000.0
2009-04-02 17:10:00,1.67185,1.6722,1.6682,1.6685,664000000.0
2009-04-02 17:15:00,1.6687,1.66885,1.66615,1.66615,1042700000.0
2009-04-02 17:20:00,1.66605,1.6669,1.664,1.66655,1136600000.0
2009-04-02 17:25:00,1.66655,1.6667,1.66415,1.6642,934800000.0
2009-04-02 17:30:00,1.6642,1.66575,1.6628,1.6651,792800000.0
2009-04-02 17:35:00,1.66505,1.6663,1.66465,1.666,898400000.0
2009-04-02 17:40:00,1.6661,1.6671,1.6656,1.6659,585200000.0
2009-04-02 17:45:00,1.6658,1.6669,1.66525,1.66625,651400000.0
2009-04-02 17:50:00,1.66625,1.66775,1.66545,1.6675,658200000.0
2009-04-02 17:55:00,1.66755,1.66805,1.66575,1.66605,927400000.0
2009-04-02 18:00:00,1.66605,1.6676,1.66605,1.66735,928400000.0
2009-04-02 18:05:00,1.6673,1.6675,1.6653,1.66595,826400000.0
2009-04-02 18:10:00,1.66595,1.6668,1.6653,1.66555,546000000.0
2009-04-02 18:15:00,1.66555,1.66555,1.66405,1.66535,667600000.0
2009-04-02 18:20:00,1.6653,1.66655,1.665,1.6661,583700000.0
2009-04-02 18:25:00,1.66615,1.66775,1.66595,1.6672,675600000.0
2009-04-02 18:30:00,1.6673,1.66865,1.66535,1.6665,1220000000.0
2009-04-02 18:35:00,1.6665,1.66765,1.66495,1.66755,839600000.0
2009-04-02 18:40:00,1.66755,1.66805,1.66725,1.66765,444000000.0
2009-04-02 18:45:00,1.6677,1.66895,1.667,1.66795,553600000.0
2009-04-02 18:50:00,1.66805,1.6688,1.66775,1.6683,748400000.0
2009-04-02 18:55:00,1.6683,1.6699,1.66785,1.66915,755000000.0
2009-04-02 19:00:00,1.6692,1.67,1.6681,1.66885,485200000.0
2009-04-02 19:05:00,1.6689,1.6701,1.6685,1.6696,470200000.0
2009-04-02 19:10:00,1.66965,1.67135,1.66925,1.6709,660000000.0
2009-04-02 19:15:00,1.67095,1.671,1.6691,1.66975,267000000.0
2009-04-02 19:20:00,1.66975,1.67175,1.6692,1.67125,441600000.0
2009-04-02 19:25:00,1.6712,1.67145,1.66955,1.67015,699600000.0
2009-04-02 19:30:00,1.6702,1.67105,1.6673,1.6675,689800000.0
2009-04-02 19:35:00,1.66725,1.6682,1.6671,1.66745,531600000.0
2009-04-02 19:40:00,1.66755,1.6684,1.6668,1.66685,264600000.0
2009-04-02 19:45:00,1.667,1.6678,1.667,1.6673,407400000.0
2009-04-02 19:50:00,1.66745,1.66745,1.66615,1.6665,270400000.0
2009-04-02 19:55:00,1.6665,1.6678,1.66615,1.667,646400000.0
2009-04-02 20:00:00,1.66705,1.66715,1.6654,1.66555,626800000.0
2009-04-02 20:05:00,1.66555,1.66805,1.66495,1.66775,617600000.0
2009-04-02 20:10:00,1.668,1.66885,1.66685,1.66725,812000000.0
2009-04-02 20:15:00,1.66735,1.6674,1.6649,1.66655,556000000.0
2009-04-02 20:20:00,1.66655,1.66675,1.66555,1.6662,485400000.0
2009-04-02 20:25:00,1.66635,1.66935,1.6662,1.6675,615400000.0
2009-04-02 20:30:00,1.6674,1.66875,1.66675,1.66725,556200000.0
2009-04-02 20:35:00,1.66715,1.66885,1.66665,1.66855,525200000.0
2009-04-02 20:40:00,1.66855,1.6687,1.66685,1.66715,431000000.0
2009-04-02 20:45:00,1.6673,1.66865,1.6661,1.66805,506000000.0
2009-04-02 20:50:00,1.66805,1.6681,1.66615,1.6669,533600000.0
2009-04-02 20:55:00,1.66685,1.66895,1.6661,1.6682,477200000.0
2009-04-02 21:00:00,1.6684,1.66925,1.66745,1.6685,341400000.0
2009-04-02 21:05:00,1.66835,1.66915,1.6675,1.66885,508000000.0
2009-04-02 21:10:00,1.66885,1.66915,1.66795,1.66915,292800000.0
2009-04-02 21:15:00,1.66905,1.6707,1.66865,1.67065,420200000.0
2009-04-02 21:20:00,1.67055,1.6726,1.6703,1.6707,562200000.0
2009-04-02 21:25:00,1.6706,1.67075,1.66875,1.66955,443800000.0
2009-04-02 21:30:00,1.6695,1.6701,1.66895,1.6695,231800000.0
2009-04-02 21:35:00,1.6695,1.6695,1.6686,1.6689,275600000.0
2009-04-02 21:40:00,1.669,1.6692,1.6668,1.66715,252400000.0
2009-04-02 21:45:00,1.6673,1.6695,1.6671,1.66875,372200000.0
2009-04-02 21:50:00,1.66875,1.66935,1.668,1.66915,318400000.0
2009-04-02 21:55:00,1.66915,1.66965,1.6678,1.6678,432400000.0
2009-04-02 22:00:00,1.66765,1.668,1.6648,1.6678,672000000.0
2009-04-02 22:05:00,1.66785,1.6679,1.66505,1.66515,528600000.0
2009-04-02 22:10:00,1.66515,1.6665,1.66465,1.6661,707400000.0
2009-04-02 22:15:00,1.666,1.6667,1.6639,1.66655,788000000.0
2009-04-02 22:20:00,1.66655,1.6673,1.6657,1.6668,306800000.0
2009-04-02 22:25:00,1.66685,1.66725,1.66585,1.66635,186800000.0
2009-04-02 22:30:00,1.6662,1.66685,1.66555,1.6664,342000000.0
2009-04-02 22:35:00,1.6663,1.6671,1.666,1.66705,266200000.0
2009-04-02 22:40:00,1.6671,1.6672,1.66505,1.66525,381600000.0
2009-04-02 22:45:00,1.66535,1.6659,1.6651,1.6659,215600000.0
2009-04-02 22:50:00,1.66585,1.6663,1.66515,1.6655,223800000.0
2009-04-02 22:55:00,1.66545,1.66605,1.66425,1.66515,206400000.0
2009-04-02 23:00:00,1.66519,1.66624,1.6639,1.66425,83400000.0
2009-04-02 23:05:00,1.6644,1.6649,1.66435,1.6649,83800000.0
2009-04-02 23:10:00,1.66495,1.6652,1.6645,1.66515,98400000.0
2009-04-02 23:15:00,1.66505,1.6651,1.66425,1.66425,41600000.0
2009-04-02 23:20:00,1.6643,1.665,1.6641,1.66435,178800000.0
2009-04-02 23:25:00,1.6644,1.66535,1.66415,1.66475,171400000.0
2009-04-02 23:30:00,1.66475,1.6655,1.66475,1.6654,56400000.0
2009-04-02 23:35:00,1.6654,1.6655,1.66475,1.6654,37800000.0
2009-04-02 23:40:00,1.66545,1.6659,1.66503,1.66543,28400000.0
2009-04-02 23:45:00,1.6658,1.6658,1.66345,1.665,64400000.0
2009-04-02 23:50:00,1.665,1.66575,1.66415,1.66525,66600000.0
2009-04-02 23:55:00,1.6659,1.6673,1.6658,1.666,154400000.0
2009-04-03 00:00:00,1.666,1.667,1.6655,1.66645,117200000.0
2009-04-03 00:05:00,1.66645,1.6667,1.6653,1.6658,118000000.0
2009-04-03 00:10:00,1.66575,1.6659,1.6647,1.6659,86400000.0
2009-04-03 00:15:00,1.6659,1.6661,1.6653,1.66595,57600000.0
2009-04-03 00:20:00,1.666,1.6664,1.6659,1.66625,32400000.0
2009-04-03 00:25:00,1.66586,1.6668,1.66586,1.66655,53400000.0
2009-04-03 00:30:00,1.66675,1.6668,1.66629,1.66665,18600000.0
2009-04-03 00:35:00,1.6666,1.66675,1.66595,1.66595,36800000.0
2009-04-03 00:40:00,1.66615,1.66635,1.66395,1.66508,111800000.0
2009-04-03 00:45:00,1.6658,1.66605,1.6647,1.66565,48200000.0
2009-04-03 00:50:00,1.6656,1.66585,1.6653,1.66575,194200000.0
2009-04-03 00:55:00,1.66575,1.6659,1.665,1.66535,180400000.0
2009-04-03 01:00:00,1.66545,1.6659,1.66475,1.6649,142800000.0
2009-04-03 01:05:00,1.66485,1.66595,1.66445,1.6659,116200000.0
2009-04-03 01:10:00,1.66595,1.6661,1.66585,1.66595,71800000.0
2009-04-03 01:15:00,1.666,1.666,1.6654,1.66585,14000000.0
2009-04-03 01:20:00,1.66585,1.6661,1.6658,1.66585,31000000.0
2009-04-03 01:25:00,1.66595,1.66625,1.66525,1.66625,62600000.0
2009-04-03 01:30:00,1.6663,1.6665,1.66595,1.6664,108200000.0
2009-04-03 01:35:00,1.66645,1.66685,1.66625,1.66625,85600000.0
2009-04-03 01:40:00,1.6664,1.66645,1.6655,1.666,48200000.0
2009-04-03 01:45:00,1.66595,1.66595,1.664,1.66495,124600000.0
2009-04-03 01:50:00,1.66505,1.6664,1.66505,1.6664,80800000.0
2009-04-03 01:55:00,1.6663,1.6672,1.66435,1.66485,755600000.0
2009-04-03 02:00:00,1.665,1.666,1.66405,1.66575,240100000.0
2009-04-03 02:05:00,1.66525,1.66605,1.66445,1.6656,201600000.0
2009-04-03 02:10:00,1.6655,1.66605,1.66465,1.66495,235000000.0
2009-04-03 02:15:00,1.66495,1.666,1.66405,1.66505,552200000.0
2009-04-03 02:20:00,1.66505,1.66595,1.66345,1.6638,305200000.0
2009-04-03 02:25:00,1.6637,1.6641,1.66305,1.66335,714400000.0
2009-04-03 02:30:00,1.6634,1.66405,1.66175,1.66405,1783600000.0
2009-04-03 02:35:00,1.6643,1.6649,1.66255,1.6641,619400000.0
2009-04-03 02:40:00,1.6642,1.66455,1.663,1.66365,168600000.0
2009-04-03 02:45:00,1.6637,1.6651,1.66275,1.66465,210000000.0
2009-04-03 02:50:00,1.66465,1.66595,1.66415,1.66525,458200000.0
2009-04-03 02:55:00,1.66525,1.6669,1.6646,1.66635,293600000.0
2009-04-03 03:00:00,1.66645,1.6666,1.66575,1.6663,480000000.0
2009-04-03 03:05:00,1.66635,1.66695,1.6655,1.66675,735600000.0
2009-04-03 03:10:00,1.66675,1.6676,1.6657,1.6666,987600000.0
2009-04-03 03:15:00,1.66645,1.6677,1.6652,1.6657,778200000.0
2009-04-03 03:20:00,1.66565,1.66575,1.66325,1.6635,248200000.0
2009-04-03 03:25:00,1.6635,1.66475,1.6634,1.66465,214000000.0
2009-04-03 03:30:00,1.6641,1.66595,1.6639,1.6659,396600000.0
2009-04-03 03:35:00,1.66595,1.66615,1.66475,1.6654,411400000.0
2009-04-03 03:40:00,1.66535,1.6655,1.66375,1.664,168400000.0
2009-04-03 03:45:00,1.66405,1.6646,1.66325,1.66425,230000000.0
2009-04-03 03:50:00,1.66425,1.66565,1.66355,1.6646,577200000.0
2009-04-03 03:55:00,1.6646,1.66685,1.6638,1.66525,656600000.0
2009-04-03 04:00:00,1.66535,1.666,1.66525,1.6659,201400000.0
2009-04-03 04:05:00,1.66585,1.666,1.66465,1.6652,136600000.0
2009-04-03 04:10:00,1.6652,1.66645,1.66515,1.66625,114000000.0
2009-04-03 04:15:00,1.66635,1.66645,1.66495,1.6651,161400000.0
2009-04-03 04:20:00,1.66505,1.66625,1.6647,1.66605,230400000.0
2009-04-03 04:25:00,1.666,1.66655,1.6658,1.66655,244200000.0
2009-04-03 04:30:00,1.6664,1.6668,1.6659,1.66655,81400000.0
2009-04-03 04:35:00,1.66655,1.66685,1.66655,1.66665,49000000.0
2009-04-03 04:40:00,1.6666,1.6666,1.66625,1.66635,50600000.0
2009-04-03 04:45:00,1.66577,1.6674,1.66572,1.66665,180600000.0
2009-04-03 04:50:00,1.66675,1.66725,1.66605,1.66655,306200000.0
2009-04-03 04:55:00,1.6665,1.6668,1.66635,1.66675,229800000.0
2009-04-03 05:00:00,1.66665,1.6668,1.66515,1.66545,192800000.0
2009-04-03 05:05:00,1.66545,1.66655,1.66545,1.66585,97800000.0
2009-04-03 05:10:00,1.6658,1.66595,1.6649,1.66595,137000000.0
2009-04-03 05:15:00,1.666,1.6666,1.666,1.6664,60400000.0
2009-04-03 05:20:00,1.6663,1.6665,1.665,1.6659,120200000.0
2009-04-03 05:25:00,1.6659,1.66635,1.66545,1.6659,157800000.0
2009-04-03 05:30:00,1.6659,1.66695,1.66585,1.6669,126200000.0
2009-04-03 05:35:00,1.667,1.6672,1.66685,1.6672,71000000.0
2009-04-03 05:40:00,1.6671,1.6674,1.6656,1.6659,86400000.0
2009-04-03 05:45:00,1.6659,1.66685,1.6657,1.6665,166400000.0
2009-04-03 05:50:00,1.6665,1.66735,1.66635,1.66735,106000000.0
2009-04-03 05:55:00,1.66725,1.6677,1.66645,1.66735,115400000.0
2009-04-03 06:00:00,1.6674,1.668,1.66705,1.66775,109200000.0
2009-04-03 06:05:00,1.6676,1.6676,1.6666,1.66665,150200000.0
2009-04-03 06:10:00,1.6668,1.66695,1.666,1.66605,93000000.0
2009-04-03 06:15:00,1.66595,1.66615,1.6653,1.66605,77400000.0
2009-04-03 06:20:00,1.666,1.66715,1.66515,1.6655,243600000.0
2009-04-03 06:25:00,1.66545,1.66625,1.66545,1.66625,179800000.0
2009-04-03 06:30:00,1.66635,1.6668,1.6663,1.6667,43200000.0
2009-04-03 06:35:00,1.6667,1.66675,1.6665,1.66665,69400000.0
2009-04-03 06:40:00,1.66656,1.6668,1.66652,1.6667,22000000.0
2009-04-03 06:45:00,1.66645,1.66645,1.6658,1.66625,223800000.0
2009-04-03 06:50:00,1.66625,1.66635,1.6656,1.66585,168800000.0
2009-04-03 06:55:00,1.6658,1.6668,1.6658,1.66675,163400000.0
2009-04-03 07:00:00,1.66675,1.66675,1.666,1.66645,100200000.0
2009-04-03 07:05:00,1.66645,1.66675,1.6652,1.66525,138400000.0
2009-04-03 07:10:00,1.6654,1.6666,1.66495,1.66655,327400000.0
2009-04-03 07:15:00,1.6665,1.6665,1.66425,1.66585,117600000.0
2009-04-03 07:20:00,1.66585,1.6663,1.66565,1.66575,192200000.0
2009-04-03 07:25:00,1.666,1.66605,1.66505,1.66555,75000000.0
2009-04-03 07:30:00,1.66565,1.6657,1.66435,1.66485,110800000.0
2009-04-03 07:35:00,1.66485,1.6662,1.66445,1.66515,217400000.0
2009-04-03 07:40:00,1.6653,1.66605,1.6651,1.6658,205200000.0
2009-04-03 07:45:00,1.6658,1.66625,1.6657,1.6659,136400000.0
2009-04-03 07:50:00,1.66585,1.66585,1.66395,1.6644,238400000.0
2009-04-03 07:55:00,1.66435,1.66575,1.66375,1.6645,373600000.0
2009-04-03 08:00:00,1.66465,1.66585,1.66415,1.6648,489800000.0
2009-04-03 08:05:00,1.66485,1.6656,1.6645,1.66515,241600000.0
2009-04-03 08:10:00,1.66505,1.66535,1.66375,1.66375,776200000.0
2009-04-03 08:15:00,1.66375,1.66375,1.66215,1.6633,744500000.0
2009-04-03 08:20:00,1.6633,1.6649,1.6628,1.664,659200000.0
2009-04-03 08:25:00,1.6639,1.66485,1.66305,1.66425,501800000.0
2009-04-03 08:30:00,1.6643,1.6656,1.66315,1.6637,571200000.0
2009-04-03 08:35:00,1.6637,1.66615,1.663,1.66555,707000000.0
2009-04-03 08:40:00,1.6656,1.66565,1.66465,1.66535,505800000.0
2009-04-03 08:45:00,1.6654,1.66575,1.6644,1.6654,514000000.0
2009-04-03 08:50:00,1.6654,1.66585,1.6641,1.6642,581800000.0
2009-04-03 08:55:00,1.6642,1.66545,1.66375,1.665,627200000.0
2009-04-03 09:00:00,1.66485,1.6653,1.66365,1.6648,1041000000.0
2009-04-03 09:05:00,1.66485,1.66515,1.66205,1.6633,962000000.0
2009-04-03 09:10:00,1.6635,1.66355,1.66075,1.66125,702800000.0
2009-04-03 09:15:00,1.66155,1.6629,1.66065,1.6624,861000000.0
2009-04-03 09:20:00,1.6627,1.6647,1.6622,1.6642,845400000.0
2009-04-03 09:25:00,1.6642,1.66515,1.6625,1.6641,787200000.0
2009-04-03 09:30:00,1.6641,1.6651,1.6639,1.6639,773800000.0
2009-04-03 09:35:00,1.664,1.6648,1.66295,1.66355,510600000.0
2009-04-03 09:40:00,1.66355,1.66395,1.66275,1.6636,476000000.0
2009-04-03 09:45:00,1.6637,1.66405,1.66285,1.66285,785000000.0
2009-04-03 09:50:00,1.66285,1.6634,1.662,1.66335,678600000.0
2009-04-03 09:55:00,1.6632,1.6665,1.6629,1.66495,901600000.0
2009-04-03 10:00:00,1.66495,1.6651,1.66355,1.66375,888600000.0
2009-04-03 10:05:00,1.66385,1.6646,1.6633,1.6636,759500000.0
2009-04-03 10:10:00,1.66365,1.665,1.66325,1.6644,778600000.0
2009-04-03 10:15:00,1.66445,1.66495,1.66325,1.66345,604200000.0
2009-04-03 10:20:00,1.66345,1.66525,1.6633,1.6645,823100000.0
2009-04-03 10:25:00,1.66445,1.66495,1.6625,1.6627,820800000.0
2009-04-03 10:30:00,1.66275,1.66515,1.66275,1.66455,802000000.0
2009-04-03 10:35:00,1.66465,1.6655,1.6639,1.66475,1122600000.0
2009-04-03 10:40:00,1.66435,1.6651,1.6638,1.6648,885400000.0
2009-04-03 10:45:00,1.6648,1.6651,1.66325,1.6644,906200000.0
2009-04-03 10:50:00,1.6643,1.6654,1.66395,1.6641,797600000.0
2009-04-03 10:55:00,1.66415,1.6666,1.66405,1.6645,947000000.0
2009-04-03 11:00:00,1.66455,1.6665,1.66445,1.66505,1074200000.0
2009-04-03 11:05:00,1.665,1.66605,1.66345,1.66585,1130000000.0
2009-04-03 11:10:00,1.6659,1.6676,1.66525,1.667,838400000.0
2009-04-03 11:15:00,1.667,1.667,1.6653,1.6656,652000000.0
2009-04-03 11:20:00,1.6656,1.6656,1.6648,1.66485,382600000.0
2009-04-03 11:25:00,1.66485,1.66545,1.66455,1.66535,454400000.0
2009-04-03 11:30:00,1.66525,1.66735,1.664,1.66625,844600000.0
2009-04-03 11:35:00,1.6662,1.6667,1.66475,1.6658,846200000.0
2009-04-03 11:40:00,1.66605,1.6671,1.66405,1.6671,1038000000.0
2009-04-03 11:45:00,1.66725,1.66725,1.6652,1.66605,750000000.0
2009-04-03 11:50:00,1.66605,1.66795,1.66535,1.667,763800000.0
2009-04-03 11:55:00,1.66705,1.66705,1.666,1.6663,453600000.0
2009-04-03 12:00:00,1.6664,1.6664,1.66555,1.6657,453200000.0
2009-04-03 12:05:00,1.6657,1.66635,1.66495,1.66575,887800000.0
2009-04-03 12:10:00,1.66565,1.6658,1.66435,1.66455,609800000.0
2009-04-03 12:15:00,1.6646,1.6654,1.6644,1.6646,712600000.0
2009-04-03 12:20:00,1.66465,1.66575,1.66405,1.6657,652000000.0
2009-04-03 12:25:00,1.6656,1.66585,1.66395,1.664,612200000.0
2009-04-03 12:30:00,1.66405,1.665,1.6636,1.6648,633800000.0
2009-04-03 12:35:00,1.66485,1.66535,1.66435,1.6653,665400000.0
2009-04-03 12:40:00,1.6653,1.66615,1.664,1.6644,715600000.0
2009-04-03 12:45:00,1.6644,1.6654,1.66385,1.6641,424000000.0
2009-04-03 12:50:00,1.6642,1.6645,1.6635,1.66405,359800000.0
2009-04-03 12:55:00,1.66405,1.66435,1.6628,1.66405,271600000.0
2009-04-03 13:00:00,1.664,1.66465,1.66365,1.66465,250400000.0
2009-04-03 13:05:00,1.66465,1.66595,1.66445,1.66525,410800000.0
2009-04-03 13:10:00,1.6655,1.66715,1.6652,1.66605,411400000.0
2009-04-03 13:15:00,1.66605,1.66825,1.66565,1.66805,542800000.0
2009-04-03 13:20:00,1.66805,1.66875,1.6663,1.6671,592600000.0
2009-04-03 13:25:00,1.6671,1.66775,1.66645,1.6668,587200000.0
2009-04-03 13:30:00,1.6669,1.667,1.66465,1.66525,510200000.0
2009-04-03 13:35:00,1.66535,1.66625,1.66525,1.66565,457200000.0
2009-04-03 13:40:00,1.6658,1.66595,1.66435,1.66495,558600000.0
2009-04-03 13:45:00,1.6647,1.66585,1.66435,1.66545,458800000.0
2009-04-03 13:50:00,1.66555,1.66575,1.6648,1.66575,337200000.0
2009-04-03 13:55:00,1.6657,1.6661,1.6651,1.66565,508800000.0
2009-04-03 14:00:00,1.66565,1.66695,1.66475,1.6664,534400000.0
2009-04-03 14:05:00,1.6664,1.6678,1.66635,1.66705,510000000.0
2009-04-03 14:10:00,1.66715,1.66715,1.6656,1.66605,589200000.0
2009-04-03 14:15:00,1.66565,1.6673,1.66565,1.667,964800000.0
2009-04-03 14:20:00,1.66695,1.66745,1.666,1.66695,1078200000.0
2009-04-03 14:25:00,1.66685,1.6701,1.66535,1.6697,1056200000.0
2009-04-03 14:30:00,1.66975,1.66975,1.66385,1.66385,1438000000.0
2009-04-03 14:35:00,1.6639,1.66555,1.6623,1.66435,1002200000.0
2009-04-03 14:40:00,1.6644,1.66475,1.6618,1.66275,1072300000.0
2009-04-03 14:45:00,1.66285,1.66335,1.66055,1.66165,1182100000.0
2009-04-03 14:50:00,1.66165,1.66605,1.66165,1.6638,1172600000.0
2009-04-03 14:55:00,1.66375,1.66495,1.663,1.6633,827800000.0
2009-04-03 15:00:00,1.66335,1.66395,1.6614,1.66265,954800000.0
2009-04-03 15:05:00,1.66265,1.6636,1.66225,1.6629,964600000.0
2009-04-03 15:10:00,1.663,1.66525,1.66245,1.66455,603800000.0
2009-04-03 15:15:00,1.66485,1.66725,1.6647,1.6652,811000000.0
2009-04-03 15:20:00,1.66535,1.6663,1.6645,1.66575,799400000.0
2009-04-03 15:25:00,1.66565,1.66665,1.66535,1.6663,746200000.0
2009-04-03 15:30:00,1.6663,1.66675,1.6647,1.6654,1128800000.0
2009-04-03 15:35:00,1.66545,1.6657,1.6617,1.66225,1163400000.0
2009-04-03 15:40:00,1.6623,1.66255,1.65955,1.66015,749200000.0
2009-04-03 15:45:00,1.66,1.66235,1.65945,1.66165,754400000.0
2009-04-03 15:50:00,1.6617,1.6623,1.6611,1.66195,714800000.0
2009-04-03 15:55:00,1.66205,1.66285,1.6607,1.6612,1033200000.0
2009-04-03 16:00:00,1.66155,1.66205,1.6595,1.6608,1051400000.0
2009-04-03 16:05:00,1.6608,1.6626,1.66035,1.66165,875600000.0
2009-04-03 16:10:00,1.66165,1.66325,1.66155,1.6629,655000000.0
2009-04-03 16:15:00,1.6629,1.6645,1.6625,1.664,957200000.0
2009-04-03 16:20:00,1.66405,1.6651,1.66365,1.66415,840600000.0
2009-04-03 16:25:00,1.66415,1.665,1.6638,1.66415,727200000.0
2009-04-03 16:30:00,1.66415,1.6645,1.6626,1.66445,780400000.0
2009-04-03 16:35:00,1.66445,1.66485,1.66075,1.66075,910000000.0
2009-04-03 16:40:00,1.6608,1.66185,1.6604,1.6608,851200000.0
2009-04-03 16:45:00,1.6609,1.66285,1.66085,1.6614,700800000.0
2009-04-03 16:50:00,1.66145,1.66165,1.6601,1.6612,736200000.0
2009-04-03 16:55:00,1.66115,1.6617,1.65745,1.65845,607400000.0
2009-04-03 17:00:00,1.6586,1.66065,1.65775,1.65975,713800000.0
2009-04-03 17:05:00,1.65975,1.66005,1.6582,1.65855,535400000.0
2009-04-03 17:10:00,1.6586,1.6594,1.6581,1.65885,419600000.0
2009-04-03 17:15:00,1.65885,1.66005,1.65865,1.65925,477400000.0
2009-04-03 17:20:00,1.65925,1.66,1.65845,1.65905,747800000.0
2009-04-03 17:25:00,1.65895,1.6599,1.65805,1.6591,734200000.0
2009-04-03 17:30:00,1.6591,1.6604,1.65885,1.6593,831600000.0
2009-04-03 17:35:00,1.6593,1.6596,1.6559,1.6581,1008800000.0
2009-04-03 17:40:00,1.6582,1.6582,1.6571,1.65805,1070000000.0
2009-04-03 17:45:00,1.65805,1.66045,1.6579,1.66035,1092800000.0
2009-04-03 17:50:00,1.6604,1.66055,1.65885,1.6599,869400000.0
2009-04-03 17:55:00,1.6598,1.6602,1.65745,1.6586,651600000.0
2009-04-03 18:00:00,1.6586,1.65905,1.6574,1.6577,558200000.0
2009-04-03 18:05:00,1.6577,1.65815,1.6566,1.65685,525600000.0
2009-04-03 18:10:00,1.65685,1.65715,1.6556,1.65645,731800000.0
2009-04-03 18:15:00,1.6563,1.6574,1.6557,1.65575,770000000.0
2009-04-03 18:20:00,1.65595,1.65705,1.65575,1.6561,495800000.0
2009-04-03 18:25:00,1.65605,1.6561,1.6547,1.65515,461600000.0
2009-04-03 18:30:00,1.65505,1.6553,1.65435,1.6553,380800000.0
2009-04-03 18:35:00,1.6552,1.65555,1.654,1.65435,354000000.0
2009-04-03 18:40:00,1.6542,1.6559,1.65355,1.6559,417600000.0
2009-04-03 18:45:00,1.6559,1.65625,1.655,1.65615,639300000.0
2009-04-03 18:50:00,1.6562,1.65635,1.6557,1.6562,193800000.0
2009-04-03 18:55:00,1.6562,1.6577,1.65565,1.65705,697400000.0
2009-04-03 19:00:00,1.6571,1.65785,1.657,1.6573,550200000.0
2009-04-03 19:05:00,1.65715,1.65735,1.65535,1.6556,531000000.0
2009-04-03 19:10:00,1.6557,1.65695,1.6557,1.65615,309400000.0
2009-04-03 19:15:00,1.65615,1.65665,1.65615,1.6566,151800000.0
2009-04-03 19:20:00,1.65655,1.6568,1.65555,1.65555,234200000.0
2009-04-03 19:25:00,1.65555,1.6562,1.65495,1.65585,453600000.0
2009-04-03 19:30:00,1.65585,1.65615,1.65485,1.65485,315400000.0
2009-04-03 19:35:00,1.65465,1.6559,1.65455,1.6555,304000000.0
2009-04-03 19:40:00,1.6556,1.65575,1.6551,1.6556,375800000.0
2009-04-03 19:45:00,1.65565,1.65655,1.6551,1.6562,250800000.0
2009-04-03 19:50:00,1.6561,1.65625,1.6554,1.6556,161000000.0
2009-04-03 19:55:00,1.65555,1.656,1.65465,1.65575,340100000.0
2009-04-03 20:00:00,1.6557,1.65605,1.65545,1.6557,365400000.0
2009-04-03 20:05:00,1.65575,1.65685,1.6554,1.6563,658800000.0
2009-04-03 20:10:00,1.6563,1.6563,1.6551,1.6557,533600000.0
2009-04-03 20:15:00,1.65595,1.6563,1.6554,1.65625,424400000.0
2009-04-03 20:20:00,1.65625,1.6567,1.65505,1.65605,528200000.0
2009-04-03 20:25:00,1.65605,1.6579,1.6556,1.65735,555400000.0
2009-04-03 20:30:00,1.65735,1.65935,1.6569,1.65805,504400000.0
2009-04-03 20:35:00,1.658,1.65835,1.65665,1.657,330600000.0
2009-04-03 20:40:00,1.65705,1.65705,1.6558,1.65675,473600000.0
2009-04-03 20:45:00,1.65675,1.65805,1.6567,1.6577,421400000.0
2009-04-03 20:50:00,1.65775,1.658,1.65685,1.65745,328000000.0
2009-04-03 20:55:00,1.65745,1.659,1.65715,1.6588,595200000.0
2009-04-03 21:00:00,1.65865,1.65935,1.65805,1.6585,333000000.0
2009-04-03 21:05:00,1.65865,1.6597,1.65815,1.6591,514200000.0
2009-04-03 21:10:00,1.6591,1.65965,1.6586,1.65935,367600000.0
2009-04-03 21:15:00,1.65935,1.6601,1.659,1.65945,241400000.0
2009-04-03 21:20:00,1.65945,1.66065,1.6591,1.6605,311000000.0
2009-04-03 21:25:00,1.6605,1.6614,1.65935,1.66005,359600000.0
2009-04-03 21:30:00,1.66,1.6613,1.65975,1.66115,375200000.0
2009-04-03 21:35:00,1.661,1.66105,1.65955,1.65995,381000000.0
2009-04-03 21:40:00,1.6599,1.66055,1.65925,1.6597,418800000.0
2009-04-03 21:45:00,1.65965,1.66005,1.6587,1.6592,457800000.0
2009-04-03 21:50:00,1.6592,1.66,1.65855,1.65915,519400000.0
2009-04-03 21:55:00,1.6591,1.65995,1.6589,1.65925,273200000.0
2009-04-03 22:00:00,1.65925,1.65945,1.65855,1.6586,377600000.0
2009-04-03 22:05:00,1.65855,1.6602,1.65855,1.6601,452000000.0
2009-04-03 22:10:00,1.6601,1.66075,1.6596,1.66075,451200000.0
2009-04-03 22:15:00,1.66075,1.66075,1.65965,1.6598,360600000.0
2009-04-03 22:20:00,1.6598,1.66045,1.65895,1.66,358600000.0
2009-04-03 22:25:00,1.66015,1.66075,1.66,1.66035,223200000.0
2009-04-03 22:30:00,1.66045,1.66045,1.65945,1.6595,256200000.0
2009-04-03 22:35:00,1.65955,1.65995,1.6588,1.6591,185000000.0
2009-04-03 22:40:00,1.65905,1.65905,1.6577,1.65805,322400000.0
2009-04-03 22:45:00,1.65805,1.65815,1.6571,1.6571,183000000.0
2009-04-03 22:50:00,1.65705,1.65855,1.65695,1.65815,84400000.0
2009-04-03 22:55:00,1.6585,1.65915,1.6572,1.6576,220200000.0
2009-04-05 23:10:00,1.65965,1.65965,1.65945,1.65955,30600000.0
2009-04-05 23:15:00,1.6597,1.6605,1.6596,1.6596,25000000.0
2009-04-05 23:20:00,1.6599,1.66015,1.65945,1.66015,20000000.0
2009-04-05 23:25:00,1.65975,1.66025,1.65975,1.6598,10400000.0
2009-04-05 23:30:00,1.65995,1.6605,1.65995,1.66035,22000000.0
2009-04-05 23:35:00,1.66045,1.6607,1.66035,1.66035,32600000.0
2009-04-05 23:40:00,1.66035,1.6607,1.66025,1.66035,34000000.0
2009-04-05 23:45:00,1.66035,1.66045,1.66005,1.6601,57000000.0
2009-04-05 23:50:00,1.66025,1.6612,1.6601,1.66085,92400000.0
2009-04-05 23:55:00,1.66085,1.6611,1.66045,1.66095,80200000.0
2009-04-06 00:00:00,1.66095,1.6624,1.66061,1.6621,68600000.0
2009-04-06 00:05:00,1.66235,1.66615,1.6621,1.66495,284000000.0
2009-04-06 00:10:00,1.66505,1.66505,1.66345,1.6643,154400000.0
2009-04-06 00:15:00,1.6643,1.6643,1.66095,1.66095,125800000.0
2009-04-06 00:20:00,1.66115,1.66175,1.66055,1.6612,83000000.0
2009-04-06 00:25:00,1.6608,1.6617,1.66065,1.66155,71400000.0
2009-04-06 00:30:00,1.66165,1.66235,1.6611,1.66175,125000000.0
2009-04-06 00:35:00,1.6617,1.66215,1.66155,1.6617,63000000.0
2009-04-06 00:40:00,1.66175,1.66215,1.6606,1.66145,132800000.0
2009-04-06 00:45:00,1.66145,1.66175,1.6605,1.66075,126000000.0
2009-04-06 00:50:00,1.6607,1.66125,1.6605,1.66115,55000000.0
2009-04-06 00:55:00,1.661,1.6612,1.65935,1.65935,179400000.0
2009-04-06 01:00:00,1.6596,1.66055,1.6591,1.66055,75000000.0
2009-04-06 01:05:00,1.6606,1.66135,1.65955,1.6612,144600000.0
2009-04-06 01:10:00,1.6613,1.66175,1.6591,1.6594,126400000.0
2009-04-06 01:15:00,1.6594,1.6602,1.659,1.6593,242000000.0
2009-04-06 01:20:00,1.6595,1.65975,1.6591,1.6591,37200000.0
2009-04-06 01:25:00,1.6592,1.6593,1.65905,1.65915,16600000.0
2009-04-06 01:30:00,1.65905,1.65905,1.65825,1.65865,68200000.0
2009-04-06 01:35:00,1.65865,1.6592,1.65865,1.6591,17000000.0
2009-04-06 01:40:00,1.65905,1.65935,1.65845,1.65915,41600000.0
2009-04-06 01:45:00,1.65915,1.6601,1.6588,1.6601,61400000.0
2009-04-06 01:50:00,1.6601,1.66065,1.6601,1.6605,36000000.0
2009-04-06 01:55:00,1.65995,1.66215,1.6599,1.65995,168800000.0
2009-04-06 02:00:00,1.6598,1.66075,1.65875,1.6589,198600000.0
2009-04-06 02:05:00,1.65895,1.6595,1.65805,1.6588,263800000.0
2009-04-06 02:10:00,1.6587,1.6595,1.6579,1.65855,226000000.0
2009-04-06 02:15:00,1.6586,1.6595,1.65755,1.65935,412800000.0
2009-04-06 02:20:00,1.65935,1.6602,1.65935,1.6598,184600000.0
2009-04-06 02:25:00,1.6598,1.66015,1.65915,1.65975,133800000.0
2009-04-06 02:30:00,1.65975,1.6598,1.658,1.6585,177800000.0
2009-04-06 02:35:00,1.6585,1.65865,1.65775,1.6585,120600000.0
2009-04-06 02:40:00,1.6584,1.65855,1.6575,1.65785,177000000.0
2009-04-06 02:45:00,1.658,1.6593,1.65735,1.6583,311600000.0
2009-04-06 02:50:00,1.6585,1.6597,1.65845,1.6593,182400000.0
2009-04-06 02:55:00,1.6594,1.66075,1.6586,1.66015,176800000.0
2009-04-06 03:00:00,1.6599,1.66085,1.6589,1.6601,224200000.0
2009-04-06 03:05:00,1.66015,1.6609,1.66005,1.6603,319000000.0
2009-04-06 03:10:00,1.6603,1.662,1.6603,1.6616,437800000.0
2009-04-06 03:15:00,1.6616,1.6622,1.66085,1.66095,198600000.0
2009-04-06 03:20:00,1.66105,1.6618,1.6609,1.6615,294600000.0
2009-04-06 03:25:00,1.6615,1.6618,1.6607,1.66075,304200000.0
2009-04-06 03:30:00,1.66075,1.66155,1.6606,1.6611,239800000.0
2009-04-06 03:35:00,1.66105,1.6612,1.6601,1.6607,192400000.0
2009-04-06 03:40:00,1.66065,1.6609,1.65945,1.6604,184600000.0
2009-04-06 03:45:00,1.6604,1.66085,1.6594,1.66005,207200000.0
2009-04-06 03:50:00,1.66005,1.66045,1.6598,1.66,175200000.0
2009-04-06 03:55:00,1.66,1.6601,1.65945,1.65975,195000000.0
2009-04-06 04:00:00,1.6597,1.66015,1.6595,1.65995,96000000.0
2009-04-06 04:05:00,1.66,1.66,1.65905,1.65955,152400000.0
2009-04-06 04:10:00,1.65965,1.6605,1.65895,1.6593,175400000.0
2009-04-06 04:15:00,1.6593,1.66005,1.6591,1.6598,202400000.0
2009-04-06 04:20:00,1.6598,1.6603,1.65915,1.6599,206600000.0
2009-04-06 04:25:00,1.65985,1.66035,1.6598,1.66,57200000.0
2009-04-06 04:30:00,1.6599,1.6609,1.65965,1.66,98600000.0
2009-04-06 04:35:00,1.66005,1.6607,1.6599,1.6599,178800000.0
2009-04-06 04:40:00,1.6599,1.66075,1.65965,1.66,230000000.0
2009-04-06 04:45:00,1.6601,1.6601,1.6589,1.6591,197600000.0
2009-04-06 04:50:00,1.659,1.65965,1.65845,1.6587,140600000.0
2009-04-06 04:55:00,1.65885,1.6589,1.65815,1.6584,191800000.0
2009-04-06 05:00:00,1.65835,1.659,1.65825,1.659,92400000.0
2009-04-06 05:05:00,1.6587,1.65925,1.65865,1.65925,81200000.0
2009-04-06 05:10:00,1.65875,1.6596,1.6587,1.65955,42000000.0
2009-04-06 05:15:00,1.6596,1.6599,1.65902,1.65907,32000000.0
2009-04-06 05:20:00,1.65897,1.66065,1.65897,1.66045,63600000.0
2009-04-06 05:25:00,1.66045,1.66045,1.6594,1.6596,105800000.0
2009-04-06 05:30:00,1.6596,1.6597,1.65915,1.6593,98000000.0
2009-04-06 05:35:00,1.6592,1.66,1.65855,1.6599,126000000.0
2009-04-06 05:40:00,1.65985,1.66025,1.6595,1.6596,72200000.0
2009-04-06 05:45:00,1.6597,1.6601,1.6597,1.66,15000000.0
2009-04-06 05:50:00,1.65985,1.66,1.65925,1.65955,51200000.0
2009-04-06 05:55:00,1.6595,1.66055,1.6592,1.6602,72000000.0
2009-04-06 06:00:00,1.66015,1.6607,1.6591,1.65995,176200000.0
2009-04-06 06:05:00,1.66015,1.6606,1.65925,1.6605,220600000.0
2009-04-06 06:10:00,1.66055,1.6608,1.65985,1.66045,73000000.0
2009-04-06 06:15:00,1.66035,1.66085,1.66025,1.6607,52000000.0
2009-04-06 06:20:00,1.66065,1.6611,1.66035,1.66065,48000000.0
2009-04-06 06:25:00,1.6606,1.66115,1.6604,1.66105,109900000.0
2009-04-06 06:30:00,1.66105,1.66105,1.66035,1.6606,92100000.0
2009-04-06 06:35:00,1.66065,1.66065,1.65925,1.6593,109600000.0
2009-04-06 06:40:00,1.6593,1.66025,1.65925,1.66,96200000.0
2009-04-06 06:45:00,1.65995,1.6605,1.6592,1.6595,88800000.0
2009-04-06 06:50:00,1.6594,1.6608,1.65915,1.66055,156600000.0
2009-04-06 06:55:00,1.6606,1.66065,1.65975,1.65975,111000000.0
2009-04-06 07:00:00,1.6598,1.66005,1.6591,1.6591,94400000.0
2009-04-06 07:05:00,1.6591,1.6596,1.6589,1.6592,111200000.0
2009-04-06 07:10:00,1.65925,1.66165,1.65895,1.6601,284200000.0
2009-04-06 07:15:00,1.66015,1.6608,1.6597,1.65995,63800000.0
2009-04-06 07:20:00,1.6599,1.661,1.6598,1.66055,85800000.0
2009-04-06 07:25:00,1.66045,1.66135,1.65845,1.65865,297200000.0
2009-04-06 07:30:00,1.65865,1.6613,1.65855,1.66105,317600000.0
2009-04-06 07:35:00,1.66115,1.6625,1.66045,1.66145,316800000.0
2009-04-06 07:40:00,1.66155,1.6636,1.66125,1.66355,240200000.0
2009-04-06 07:45:00,1.66355,1.6636,1.6622,1.6626,276400000.0
2009-04-06 07:50:00,1.663,1.66315,1.6609,1.662,250000000.0
2009-04-06 07:55:00,1.66205,1.66225,1.66065,1.66175,195800000.0
2009-04-06 08:00:00,1.66175,1.6631,1.66125,1.66205,869800000.0
2009-04-06 08:05:00,1.6622,1.6648,1.6616,1.6642,569400000.0
2009-04-06 08:10:00,1.66415,1.66455,1.66275,1.66455,462400000.0
2009-04-06 08:15:00,1.66455,1.66455,1.6626,1.66355,263000000.0
2009-04-06 08:20:00,1.66365,1.66435,1.6619,1.662,545800000.0
2009-04-06 08:25:00,1.662,1.66255,1.6615,1.6621,392200000.0
2009-04-06 08:30:00,1.66205,1.66245,1.6609,1.661,212000000.0
2009-04-06 08:35:00,1.66095,1.66195,1.65965,1.6614,634000000.0
2009-04-06 08:40:00,1.66135,1.66175,1.6607,1.6613,461400000.0
2009-04-06 08:45:00,1.66125,1.66235,1.66045,1.6609,624800000.0
2009-04-06 08:50:00,1.6609,1.66175,1.6593,1.65985,504400000.0
2009-04-06 08:55:00,1.65985,1.6608,1.65925,1.6601,515200000.0
2009-04-06 09:00:00,1.66005,1.66115,1.6591,1.6608,579600000.0
2009-04-06 09:05:00,1.661,1.661,1.6595,1.66,599200000.0
2009-04-06 09:10:00,1.66,1.66085,1.6595,1.6599,801600000.0
2009-04-06 09:15:00,1.66005,1.66165,1.6592,1.66155,761400000.0
2009-04-06 09:20:00,1.6613,1.6623,1.66065,1.66115,627200000.0
2009-04-06 09:25:00,1.66125,1.662,1.6608,1.66155,504800000.0
2009-04-06 09:30:00,1.66115,1.66265,1.66115,1.6616,642600000.0
2009-04-06 09:35:00,1.66165,1.6621,1.6608,1.66105,518200000.0
2009-04-06 09:40:00,1.66115,1.6612,1.66,1.6605,559600000.0
2009-04-06 09:45:00,1.66045,1.6616,1.66015,1.6606,489800000.0
2009-04-06 09:50:00,1.66065,1.6614,1.66015,1.6607,458800000.0
2009-04-06 09:55:00,1.66055,1.6614,1.6602,1.6614,698400000.0
2009-04-06 10:00:00,1.6614,1.66165,1.6604,1.6612,399000000.0
2009-04-06 10:05:00,1.6612,1.6619,1.66025,1.66145,475400000.0
2009-04-06 10:10:00,1.6615,1.6621,1.66015,1.66125,480400000.0
2009-04-06 10:15:00,1.66125,1.6628,1.6606,1.66245,417400000.0
2009-04-06 10:20:00,1.66235,1.66315,1.66055,1.6611,643600000.0
2009-04-06 10:25:00,1.661,1.66215,1.6605,1.66145,378800000.0
2009-04-06 10:30:00,1.6616,1.66255,1.6607,1.66165,339000000.0
2009-04-06 10:35:00,1.6618,1.6622,1.66025,1.66045,562000000.0
2009-04-06 10:40:00,1.66045,1.66045,1.65795,1.65805,653600000.0
2009-04-06 10:45:00,1.6581,1.659,1.65635,1.6564,799200000.0
2009-04-06 10:50:00,1.6564,1.65725,1.6557,1.65635,548400000.0
2009-04-06 10:55:00,1.6563,1.6573,1.65465,1.6551,805400000.0
2009-04-06 11:00:00,1.655,1.65645,1.6548,1.6559,603000000.0
2009-04-06 11:05:00,1.656,1.6565,1.65535,1.65555,296200000.0
2009-04-06 11:10:00,1.65555,1.6566,1.65495,1.65515,380200000.0
2009-04-06 11:15:00,1.6551,1.65655,1.6545,1.6559,400800000.0
2009-04-06 11:20:00,1.65585,1.659,1.65465,1.65755,557800000.0
2009-04-06 11:25:00,1.65745,1.65945,1.65685,1.65775,884600000.0
2009-04-06 11:30:00,1.65775,1.6587,1.65665,1.6571,583200000.0
2009-04-06 11:35:00,1.65715,1.65775,1.65665,1.6572,593600000.0
2009-04-06 11:40:00,1.6572,1.6575,1.6561,1.6561,581400000.0
2009-04-06 11:45:00,1.6561,1.6589,1.65605,1.6585,684400000.0
2009-04-06 11:50:00,1.65855,1.65915,1.6573,1.65775,514200000.0
2009-04-06 11:55:00,1.6578,1.6596,1.6574,1.65805,876600000.0
2009-04-06 12:00:00,1.65815,1.66075,1.6571,1.6603,758600000.0
2009-04-06 12:05:00,1.66005,1.66015,1.657,1.6583,715600000.0
2009-04-06 12:10:00,1.6583,1.65885,1.65765,1.65865,359800000.0
2009-04-06 12:15:00,1.6587,1.66,1.6587,1.6597,216400000.0
2009-04-06 12:20:00,1.6597,1.6597,1.657,1.65835,328200000.0
2009-04-06 12:25:00,1.65835,1.65925,1.65805,1.6592,211600000.0
2009-04-06 12:30:00,1.65915,1.65965,1.6587,1.65925,208200000.0
2009-04-06 12:35:00,1.6592,1.66075,1.6592,1.6607,414600000.0
2009-04-06 12:40:00,1.66065,1.66075,1.6585,1.6588,274400000.0
2009-04-06 12:45:00,1.6589,1.6608,1.65875,1.6608,245600000.0
2009-04-06 12:50:00,1.66105,1.6618,1.65975,1.6612,537600000.0
2009-04-06 12:55:00,1.66135,1.6614,1.6605,1.66065,577400000.0
2009-04-06 13:00:00,1.66125,1.6624,1.66075,1.6623,379800000.0
2009-04-06 13:05:00,1.66205,1.6633,1.6617,1.66275,350400000.0
2009-04-06 13:10:00,1.6628,1.6629,1.661,1.6617,377400000.0
2009-04-06 13:15:00,1.6618,1.66285,1.66165,1.6628,342400000.0
2009-04-06 13:20:00,1.6628,1.663,1.6616,1.6618,280400000.0
2009-04-06 13:25:00,1.66185,1.6623,1.6613,1.6621,178200000.0
2009-04-06 13:30:00,1.66205,1.6635,1.66195,1.6631,366400000.0
2009-04-06 13:35:00,1.6632,1.66465,1.66305,1.6643,676600000.0
2009-04-06 13:40:00,1.6643,1.66575,1.6641,1.66535,564000000.0
2009-04-06 13:45:00,1.66525,1.66595,1.6646,1.66565,584800000.0
2009-04-06 13:50:00,1.6656,1.66595,1.66435,1.6647,693400000.0
2009-04-06 13:55:00,1.66475,1.6648,1.66315,1.66385,539800000.0
2009-04-06 14:00:00,1.66385,1.6648,1.6628,1.6634,726800000.0
2009-04-06 14:05:00,1.6635,1.66405,1.66225,1.66375,713600000.0
2009-04-06 14:10:00,1.66385,1.66585,1.6634,1.66575,814200000.0
2009-04-06 14:15:00,1.6657,1.66635,1.6647,1.6655,637400000.0
2009-04-06 14:20:00,1.66545,1.6662,1.66455,1.6656,547000000.0
2009-04-06 14:25:00,1.6655,1.6671,1.66505,1.6664,536200000.0
2009-04-06 14:30:00,1.66635,1.6684,1.6661,1.66715,1084000000.0
2009-04-06 14:35:00,1.66715,1.66765,1.66585,1.66635,825800000.0
2009-04-06 14:40:00,1.66635,1.66735,1.666,1.66735,511600000.0
2009-04-06 14:45:00,1.66735,1.6676,1.66595,1.6662,405000000.0
2009-04-06 14:50:00,1.6661,1.66705,1.66505,1.6656,414600000.0
2009-04-06 14:55:00,1.66535,1.66585,1.66395,1.6641,599800000.0
2009-04-06 15:00:00,1.6641,1.66465,1.66345,1.66455,691600000.0
2009-04-06 15:05:00,1.6646,1.66535,1.6639,1.66525,645400000.0
2009-04-06 15:10:00,1.66525,1.66615,1.6648,1.66555,917000000.0
2009-04-06 15:15:00,1.66555,1.66585,1.66485,1.66545,735000000.0
2009-04-06 15:20:00,1.6655,1.6655,1.6638,1.6642,628400000.0
2009-04-06 15:25:00,1.6643,1.666,1.66395,1.66545,709000000.0
2009-04-06 15:30:00,1.66555,1.66625,1.66375,1.6648,723000000.0
2009-04-06 15:35:00,1.6648,1.666,1.6643,1.66525,642400000.0
2009-04-06 15:40:00,1.6652,1.6674,1.66495,1.66545,813400000.0
2009-04-06 15:45:00,1.6655,1.66695,1.6645,1.6667,1051800000.0
2009-04-06 15:50:00,1.66665,1.66785,1.666,1.66695,585800000.0
2009-04-06 15:55:00,1.66695,1.66745,1.6655,1.66555,786200000.0
2009-04-06 16:00:00,1.6657,1.667,1.66455,1.6651,1218200000.0
2009-04-06 16:05:00,1.665,1.66605,1.66435,1.66535,895400000.0
2009-04-06 16:10:00,1.6652,1.6658,1.66395,1.6646,688600000.0
2009-04-06 16:15:00,1.6645,1.6661,1.66415,1.6646,1003000000.0
2009-04-06 16:20:00,1.6643,1.6646,1.6634,1.6635,706000000.0
2009-04-06 16:25:00,1.66345,1.6639,1.6618,1.66385,990000000.0
2009-04-06 16:30:00,1.6639,1.66595,1.66345,1.6652,717000000.0
2009-04-06 16:35:00,1.6652,1.6653,1.66405,1.66475,640400000.0
2009-04-06 16:40:00,1.6647,1.66505,1.6634,1.6634,805000000.0
2009-04-06 16:45:00,1.66345,1.6648,1.66335,1.66395,610200000.0
2009-04-06 16:50:00,1.66405,1.6647,1.66345,1.6636,808600000.0
2009-04-06 16:55:00,1.6636,1.665,1.6612,1.66165,800900000.0
2009-04-06 17:00:00,1.66155,1.66215,1.6598,1.66005,941400000.0
2009-04-06 17:05:00,1.66005,1.6627,1.6597,1.66185,547000000.0
2009-04-06 17:10:00,1.6618,1.6619,1.6603,1.6607,649400000.0
2009-04-06 17:15:00,1.66085,1.6618,1.65995,1.6611,1029000000.0
2009-04-06 17:20:00,1.6611,1.6615,1.66005,1.66115,602000000.0
2009-04-06 17:25:00,1.66125,1.6615,1.6599,1.6606,644200000.0
2009-04-06 17:30:00,1.66075,1.66115,1.66015,1.6603,610800000.0
2009-04-06 17:35:00,1.6603,1.66165,1.65995,1.6613,686000000.0
2009-04-06 17:40:00,1.66135,1.6614,1.6598,1.66065,671400000.0
2009-04-06 17:45:00,1.6605,1.66175,1.6605,1.66115,600800000.0
2009-04-06 17:50:00,1.66115,1.6617,1.66,1.66145,516800000.0
2009-04-06 17:55:00,1.6614,1.66265,1.66005,1.66045,799600000.0
2009-04-06 18:00:00,1.66045,1.6624,1.66025,1.662,762200000.0
2009-04-06 18:05:00,1.66195,1.66255,1.66115,1.6623,440400000.0
2009-04-06 18:10:00,1.66235,1.6629,1.6609,1.6621,474400000.0
2009-04-06 18:15:00,1.6621,1.6631,1.66165,1.66255,343800000.0
2009-04-06 18:20:00,1.6626,1.6637,1.66235,1.663,611200000.0
2009-04-06 18:25:00,1.663,1.66365,1.66195,1.66325,293000000.0
2009-04-06 18:30:00,1.6632,1.66385,1.6625,1.6628,558200000.0
2009-04-06 18:35:00,1.66265,1.66345,1.66175,1.66245,361200000.0
2009-04-06 18:40:00,1.66265,1.66295,1.66115,1.66225,528000000.0
2009-04-06 18:45:00,1.66225,1.66295,1.66205,1.6627,491400000.0
2009-04-06 18:50:00,1.6629,1.663,1.6624,1.6627,251000000.0
2009-04-06 18:55:00,1.6629,1.66315,1.6614,1.6626,394900000.0
2009-04-06 19:00:00,1.66255,1.66315,1.6619,1.6623,699200000.0
2009-04-06 19:05:00,1.6622,1.66255,1.6616,1.6625,486600000.0
2009-04-06 19:10:00,1.6625,1.66325,1.6621,1.6632,549800000.0
2009-04-06 19:15:00,1.66315,1.6637,1.6627,1.66325,723600000.0
2009-04-06 19:20:00,1.66325,1.66325,1.66145,1.66195,757400000.0
2009-04-06 19:25:00,1.66185,1.66295,1.6615,1.66265,816600000.0
2009-04-06 19:30:00,1.66265,1.6638,1.66255,1.66335,507800000.0
2009-04-06 19:35:00,1.66335,1.66365,1.66285,1.66365,341600000.0
2009-04-06 19:40:00,1.66365,1.6639,1.66335,1.66355,166000000.0
2009-04-06 19:45:00,1.6635,1.66365,1.66255,1.66365,437000000.0
2009-04-06 19:50:00,1.66355,1.66355,1.6622,1.66255,491400000.0
2009-04-06 19:55:00,1.6626,1.66375,1.6625,1.6631,465400000.0
2009-04-06 20:00:00,1.663,1.66445,1.66275,1.6639,556200000.0
2009-04-06 20:05:00,1.66385,1.6647,1.66345,1.6641,415000000.0
2009-04-06 20:10:00,1.6641,1.6643,1.66305,1.66325,388600000.0
2009-04-06 20:15:00,1.6631,1.6637,1.6626,1.6628,330800000.0
2009-04-06 20:20:00,1.6627,1.6628,1.6604,1.6616,627200000.0
2009-04-06 20:25:00,1.6616,1.6628,1.66145,1.66265,394600000.0
2009-04-06 20:30:00,1.66255,1.6639,1.6625,1.6634,511000000.0
2009-04-06 20:35:00,1.6635,1.66375,1.66295,1.66345,261200000.0
2009-04-06 20:40:00,1.66355,1.664,1.6627,1.66365,287200000.0
2009-04-06 20:45:00,1.66365,1.6645,1.66295,1.6642,384800000.0
2009-04-06 20:50:00,1.6642,1.6643,1.66265,1.66265,401400000.0
2009-04-06 20:55:00,1.66265,1.66325,1.661,1.661,401200000.0
2009-04-06 21:00:00,1.661,1.66205,1.6609,1.66205,502400000.0
2009-04-06 21:05:00,1.6621,1.66225,1.66105,1.66225,238000000.0
2009-04-06 21:10:00,1.6624,1.6626,1.6618,1.6619,174400000.0
2009-04-06 21:15:00,1.66185,1.6625,1.66155,1.66165,349000000.0
2009-04-06 21:20:00,1.6617,1.6625,1.66095,1.66205,317000000.0
2009-04-06 21:25:00,1.66205,1.6633,1.6617,1.66225,270600000.0
2009-04-06 21:30:00,1.66235,1.6628,1.66055,1.66075,416200000.0
2009-04-06 21:35:00,1.66075,1.661,1.6605,1.66055,219600000.0
2009-04-06 21:40:00,1.66065,1.6616,1.66055,1.66105,265800000.0
2009-04-06 21:45:00,1.6612,1.66125,1.65985,1.66065,437800000.0
2009-04-06 21:50:00,1.6607,1.6612,1.66025,1.661,378400000.0
2009-04-06 21:55:00,1.66075,1.66135,1.6598,1.65995,482400000.0
2009-04-06 22:00:00,1.66015,1.6617,1.66015,1.6607,353600000.0
2009-04-06 22:05:00,1.6607,1.66075,1.6603,1.66065,116400000.0
2009-04-06 22:10:00,1.66065,1.6612,1.6604,1.6612,74400000.0
2009-04-06 22:15:00,1.6612,1.66145,1.6605,1.66125,226800000.0
2009-04-06 22:20:00,1.66115,1.66145,1.66065,1.66075,114200000.0
2009-04-06 22:25:00,1.66085,1.6614,1.66045,1.66075,262200000.0
2009-04-06 22:30:00,1.66075,1.6618,1.6607,1.6615,217600000.0
2009-04-06 22:35:00,1.66125,1.6617,1.66125,1.66155,59400000.0
2009-04-06 22:40:00,1.6615,1.6616,1.66005,1.6606,241000000.0
2009-04-06 22:45:00,1.6605,1.6624,1.6603,1.66225,200200000.0
2009-04-06 22:50:00,1.662,1.6633,1.662,1.66225,324000000.0
2009-04-06 22:55:00,1.6623,1.66255,1.66055,1.66085,118200000.0
2009-04-06 23:00:00,1.66049,1.661,1.6599,1.6602,42800000.0
2009-04-06 23:05:00,1.65995,1.6603,1.65935,1.6597,137000000.0
2009-04-06 23:10:00,1.6597,1.6598,1.6592,1.65965,103600000.0
2009-04-06 23:15:00,1.65965,1.6607,1.6594,1.6596,121600000.0
2009-04-06 23:20:00,1.65975,1.6608,1.65975,1.6608,30000000.0
2009-04-06 23:25:00,1.6608,1.6617,1.6594,1.6599,90800000.0
2009-04-06 23:30:00,1.66,1.6603,1.6596,1.66015,156000000.0
2009-04-06 23:35:00,1.6601,1.66045,1.6589,1.65965,287000000.0
2009-04-06 23:40:00,1.6596,1.6612,1.6596,1.6612,74800000.0
2009-04-06 23:45:00,1.6612,1.66145,1.66115,1.6612,38800000.0
2009-04-06 23:50:00,1.66125,1.6614,1.6589,1.65975,76800000.0
2009-04-06 23:55:00,1.6597,1.6601,1.6592,1.66005,129400000.0
2009-04-07 00:00:00,1.66005,1.6606,1.6595,1.66,88000000.0
2009-04-07 00:05:00,1.66005,1.66005,1.6592,1.6592,65800000.0
2009-04-07 00:10:00,1.6593,1.6604,1.659,1.66005,104600000.0
2009-04-07 00:15:00,1.66015,1.6603,1.6597,1.6602,86000000.0
2009-04-07 00:20:00,1.6602,1.66085,1.6601,1.66065,42000000.0
2009-04-07 00:25:00,1.66065,1.66075,1.66,1.66035,87400000.0
2009-04-07 00:30:00,1.6605,1.66065,1.65995,1.66025,32600000.0
2009-04-07 00:35:00,1.6605,1.6614,1.65935,1.66035,130200000.0
2009-04-07 00:40:00,1.65975,1.6606,1.65975,1.6604,80000000.0
2009-04-07 00:45:00,1.66035,1.66075,1.66025,1.66075,40200000.0
2009-04-07 00:50:00,1.6607,1.6608,1.6602,1.6603,32600000.0
2009-04-07 00:55:00,1.6602,1.66085,1.65985,1.66055,182800000.0
2009-04-07 01:00:00,1.6607,1.66095,1.66045,1.6606,102200000.0
2009-04-07 01:05:00,1.6606,1.6606,1.6597,1.66025,75800000.0
2009-04-07 01:10:00,1.66035,1.66035,1.65965,1.65965,93200000.0
2009-04-07 01:15:00,1.6596,1.6596,1.65865,1.65865,191400000.0
2009-04-07 01:20:00,1.65865,1.66015,1.65865,1.66,122800000.0
2009-04-07 01:25:00,1.66005,1.66005,1.6583,1.65855,200800000.0
2009-04-07 01:30:00,1.6587,1.65905,1.65495,1.65525,247800000.0
2009-04-07 01:35:00,1.6553,1.65895,1.6542,1.65885,387600000.0
2009-04-07 01:40:00,1.65885,1.6595,1.6575,1.65915,518800000.0
2009-04-07 01:45:00,1.6591,1.6597,1.6587,1.65925,311200000.0
2009-04-07 01:50:00,1.65905,1.6595,1.6586,1.6595,315400000.0
2009-04-07 01:55:00,1.65955,1.65965,1.65685,1.6587,351800000.0
2009-04-07 02:00:00,1.6587,1.6625,1.657,1.6618,494200000.0
2009-04-07 02:05:00,1.6618,1.66285,1.66165,1.66185,512800000.0
2009-04-07 02:10:00,1.66175,1.6625,1.6607,1.66145,385600000.0
2009-04-07 02:15:00,1.6615,1.6623,1.66065,1.6616,155400000.0
2009-04-07 02:20:00,1.66155,1.6623,1.66025,1.66055,202600000.0
2009-04-07 02:25:00,1.66075,1.66095,1.65945,1.65945,238400000.0
2009-04-07 02:30:00,1.65945,1.6607,1.6594,1.6602,269400000.0
2009-04-07 02:35:00,1.6601,1.66065,1.65865,1.65995,227200000.0
2009-04-07 02:40:00,1.6599,1.6616,1.65955,1.6606,176800000.0
2009-04-07 02:45:00,1.66045,1.6623,1.66035,1.661,228400000.0
2009-04-07 02:50:00,1.66085,1.6624,1.66065,1.6614,182400000.0
2009-04-07 02:55:00,1.66135,1.6623,1.65995,1.66165,232200000.0
2009-04-07 03:00:00,1.66155,1.6623,1.66065,1.6619,270200000.0
2009-04-07 03:05:00,1.66185,1.66295,1.6612,1.6618,131400000.0
2009-04-07 03:10:00,1.6618,1.66205,1.66115,1.6619,55800000.0
2009-04-07 03:15:00,1.6617,1.66195,1.6609,1.66165,156200000.0
2009-04-07 03:20:00,1.66175,1.6625,1.6609,1.6611,243900000.0
2009-04-07 03:25:00,1.6611,1.6612,1.66005,1.6601,275600000.0
2009-04-07 03:30:00,1.6601,1.6612,1.65955,1.6605,247000000.0
2009-04-07 03:35:00,1.6605,1.6612,1.65985,1.6608,216000000.0
2009-04-07 03:40:00,1.66085,1.6609,1.65965,1.6606,363800000.0
2009-04-07 03:45:00,1.66075,1.661,1.65985,1.66005,328000000.0
2009-04-07 03:50:00,1.66,1.6612,1.66,1.6611,117800000.0
2009-04-07 03:55:00,1.66115,1.6615,1.6609,1.6612,130000000.0
2009-04-07 04:00:00,1.66115,1.6613,1.65905,1.65955,179800000.0
2009-04-07 04:05:00,1.6596,1.66075,1.6595,1.66075,89600000.0
2009-04-07 04:10:00,1.66075,1.6609,1.66,1.66025,143400000.0
2009-04-07 04:15:00,1.66025,1.66045,1.6599,1.65995,231200000.0
2009-04-07 04:20:00,1.6599,1.66215,1.6599,1.66145,259700000.0
2009-04-07 04:25:00,1.66135,1.66185,1.6606,1.66115,116800000.0
2009-04-07 04:30:00,1.66125,1.6616,1.66115,1.6616,57200000.0
2009-04-07 04:35:00,1.6617,1.6618,1.6611,1.66135,102600000.0
2009-04-07 04:40:00,1.6615,1.662,1.66065,1.661,152000000.0
2009-04-07 04:45:00,1.6611,1.6618,1.6607,1.6611,165200000.0
2009-04-07 04:50:00,1.66105,1.6619,1.66095,1.6617,75000000.0
2009-04-07 04:55:00,1.66125,1.66185,1.6612,1.6613,38800000.0
2009-04-07 05:00:00,1.66125,1.66155,1.6609,1.6615,64000000.0
2009-04-07 05:05:00,1.6615,1.6615,1.6605,1.66145,176000000.0
2009-04-07 05:10:00,1.66135,1.6618,1.6612,1.6612,97200000.0
2009-04-07 05:15:00,1.6612,1.66185,1.6602,1.6606,126600000.0
2009-04-07 05:20:00,1.6605,1.6615,1.66025,1.6613,45800000.0
2009-04-07 05:25:00,1.66145,1.66145,1.66125,1.66135,17000000.0
2009-04-07 05:30:00,1.66135,1.66155,1.6612,1.66155,38200000.0
2009-04-07 05:35:00,1.6615,1.66255,1.6615,1.6625,88600000.0
2009-04-07 05:40:00,1.6625,1.66255,1.6614,1.6614,123000000.0
2009-04-07 05:45:00,1.6614,1.66195,1.6614,1.66165,130800000.0
2009-04-07 05:50:00,1.6616,1.6617,1.66135,1.6614,43800000.0
2009-04-07 05:55:00,1.66135,1.66145,1.66075,1.6609,156800000.0
2009-04-07 06:00:00,1.661,1.66185,1.6608,1.66165,127600000.0
2009-04-07 06:05:00,1.66165,1.66165,1.66085,1.66115,100000000.0
2009-04-07 06:10:00,1.66105,1.66165,1.66095,1.66145,121200000.0
2009-04-07 06:15:00,1.6616,1.6616,1.6613,1.6614,76800000.0
2009-04-07 06:20:00,1.66145,1.66165,1.66125,1.6616,108000000.0
2009-04-07 06:25:00,1.66175,1.662,1.6607,1.66115,84600000.0
2009-04-07 06:30:00,1.66125,1.6628,1.6607,1.66145,575600000.0
2009-04-07 06:35:00,1.6615,1.662,1.6602,1.6606,347600000.0
2009-04-07 06:40:00,1.66065,1.66145,1.6604,1.6608,355200000.0
2009-04-07 06:45:00,1.66085,1.6609,1.65985,1.65985,190800000.0
2009-04-07 06:50:00,1.65995,1.66175,1.65995,1.6615,202200000.0
2009-04-07 06:55:00,1.6615,1.66175,1.66075,1.6609,175200000.0
2009-04-07 07:00:00,1.66095,1.66155,1.65975,1.6605,318800000.0
2009-04-07 07:05:00,1.66045,1.6613,1.65925,1.66055,260600000.0
2009-04-07 07:10:00,1.66055,1.66135,1.66,1.66035,127800000.0
2009-04-07 07:15:00,1.6604,1.6604,1.6594,1.65955,96600000.0
2009-04-07 07:20:00,1.6595,1.66105,1.6588,1.66065,266400000.0
2009-04-07 07:25:00,1.66065,1.6621,1.6591,1.6614,299200000.0
2009-04-07 07:30:00,1.6614,1.6623,1.6611,1.6621,221600000.0
2009-04-07 07:35:00,1.662,1.66215,1.66065,1.66115,213800000.0
2009-04-07 07:40:00,1.66105,1.6627,1.6608,1.6617,242400000.0
2009-04-07 07:45:00,1.6619,1.66305,1.6619,1.6629,156400000.0
2009-04-07 07:50:00,1.6629,1.6635,1.6621,1.6621,287000000.0
2009-04-07 07:55:00,1.66235,1.6627,1.6609,1.66105,494000000.0
2009-04-07 08:00:00,1.66105,1.6615,1.66035,1.66095,470400000.0
2009-04-07 08:05:00,1.66105,1.66155,1.66025,1.66085,488000000.0
2009-04-07 08:10:00,1.66085,1.66105,1.65955,1.66065,475800000.0
2009-04-07 08:15:00,1.66075,1.6609,1.6597,1.6609,620200000.0
2009-04-07 08:20:00,1.6609,1.66135,1.6598,1.6601,457600000.0
2009-04-07 08:25:00,1.66025,1.6603,1.6589,1.6597,573400000.0
2009-04-07 08:30:00,1.6597,1.65975,1.65855,1.65855,382600000.0
2009-04-07 08:35:00,1.6585,1.6586,1.6567,1.6573,822000000.0
2009-04-07 08:40:00,1.6573,1.6587,1.65715,1.6584,690200000.0
2009-04-07 08:45:00,1.65845,1.65855,1.6557,1.6561,1377400000.0
2009-04-07 08:50:00,1.65615,1.6572,1.65455,1.65535,1255100000.0
2009-04-07 08:55:00,1.65525,1.6563,1.6549,1.65565,982800000.0
2009-04-07 09:00:00,1.6556,1.6565,1.6551,1.65595,1043200000.0
2009-04-07 09:05:00,1.65595,1.6575,1.6551,1.6557,1158000000.0
2009-04-07 09:10:00,1.65585,1.6574,1.65495,1.6558,1079400000.0
2009-04-07 09:15:00,1.6557,1.6576,1.6557,1.65755,985800000.0
2009-04-07 09:20:00,1.65755,1.65805,1.6563,1.65665,1308800000.0
2009-04-07 09:25:00,1.65665,1.6571,1.65495,1.65545,1202600000.0
2009-04-07 09:30:00,1.65535,1.6562,1.6551,1.65605,772200000.0
2009-04-07 09:35:00,1.6561,1.65615,1.654,1.65475,546200000.0
2009-04-07 09:40:00,1.6544,1.65605,1.65425,1.65575,650800000.0
2009-04-07 09:45:00,1.6557,1.6559,1.6546,1.65545,693600000.0
2009-04-07 09:50:00,1.6555,1.65665,1.6544,1.65485,860400000.0
2009-04-07 09:55:00,1.65485,1.65705,1.6546,1.65705,489200000.0
2009-04-07 10:00:00,1.65705,1.6571,1.6555,1.6558,711000000.0
2009-04-07 10:05:00,1.65585,1.6567,1.65545,1.65655,735200000.0
2009-04-07 10:10:00,1.65655,1.6571,1.656,1.6564,601000000.0
2009-04-07 10:15:00,1.6564,1.65705,1.65535,1.65645,646400000.0
2009-04-07 10:20:00,1.65645,1.65645,1.65555,1.65615,382800000.0
2009-04-07 10:25:00,1.6562,1.6567,1.65555,1.6557,649600000.0
2009-04-07 10:30:00,1.65575,1.65585,1.6541,1.6541,714600000.0
2009-04-07 10:35:00,1.65415,1.65585,1.6535,1.6551,1104200000.0
2009-04-07 10:40:00,1.6552,1.6565,1.65455,1.65605,986800000.0
2009-04-07 10:45:00,1.65605,1.65605,1.6536,1.6551,959800000.0
2009-04-07 10:50:00,1.65505,1.6564,1.654,1.6555,997400000.0
2009-04-07 10:55:00,1.6556,1.6565,1.6551,1.65595,1108100000.0
2009-04-07 11:00:00,1.65595,1.6561,1.6532,1.6541,1619000000.0
2009-04-07 11:05:00,1.65425,1.6552,1.6502,1.6518,1433800000.0
2009-04-07 11:10:00,1.6517,1.6526,1.64915,1.6498,1275400000.0
2009-04-07 11:15:00,1.6496,1.651,1.64855,1.65015,1563600000.0
2009-04-07 11:20:00,1.65025,1.65145,1.6489,1.65055,633600000.0
2009-04-07 11:25:00,1.6504,1.6521,1.6499,1.65095,765400000.0
2009-04-07 11:30:00,1.65105,1.65105,1.64895,1.64965,870400000.0
2009-04-07 11:35:00,1.6499,1.6509,1.649,1.6508,948400000.0
2009-04-07 11:40:00,1.6507,1.6507,1.6489,1.64975,1168400000.0
2009-04-07 11:45:00,1.6496,1.65025,1.649,1.64975,1175600000.0
2009-04-07 11:50:00,1.6497,1.6528,1.6496,1.65215,796600000.0
2009-04-07 11:55:00,1.65205,1.65325,1.65065,1.6509,1159400000.0
2009-04-07 12:00:00,1.65085,1.6528,1.6495,1.65095,1051000000.0
2009-04-07 12:05:00,1.65105,1.65415,1.651,1.6538,1397200000.0
2009-04-07 12:10:00,1.65375,1.6543,1.6525,1.65335,1456400000.0
2009-04-07 12:15:00,1.65335,1.65485,1.65235,1.65455,986200000.0
2009-04-07 12:20:00,1.6545,1.65495,1.6527,1.6532,1127200000.0
2009-04-07 12:25:00,1.6529,1.654,1.65065,1.6517,1322200000.0
2009-04-07 12:30:00,1.6517,1.65255,1.65125,1.6521,1243200000.0
2009-04-07 12:35:00,1.6521,1.6532,1.6509,1.65295,699600000.0
2009-04-07 12:40:00,1.653,1.6531,1.6513,1.65185,813799999.0
2009-04-07 12:45:00,1.65185,1.6533,1.6507,1.6529,1277800000.0
2009-04-07 12:50:00,1.6529,1.6543,1.6519,1.65255,718300000.0
2009-04-07 12:55:00,1.65245,1.65285,1.65095,1.65175,1249200000.0
2009-04-07 13:00:00,1.6518,1.6528,1.6514,1.6521,774800000.0
2009-04-07 13:05:00,1.65215,1.65255,1.65155,1.65215,650800000.0
2009-04-07 13:10:00,1.6522,1.6525,1.65165,1.65175,913800000.0
2009-04-07 13:15:00,1.65185,1.65185,1.65,1.6512,697400000.0
2009-04-07 13:20:00,1.6511,1.6513,1.6499,1.65015,520200000.0
2009-04-07 13:25:00,1.6502,1.65145,1.64965,1.6512,613600000.0
2009-04-07 13:30:00,1.65115,1.6519,1.65015,1.6503,616600000.0
2009-04-07 13:35:00,1.6504,1.6511,1.6483,1.6504,717800000.0
2009-04-07 13:40:00,1.65055,1.65235,1.6503,1.65155,634800000.0
2009-04-07 13:45:00,1.65155,1.65245,1.6511,1.6519,644800000.0
2009-04-07 13:50:00,1.652,1.6531,1.6515,1.6529,514700000.0
2009-04-07 13:55:00,1.6528,1.65305,1.6513,1.6518,621400000.0
2009-04-07 14:00:00,1.6517,1.653,1.6517,1.6524,501600000.0
2009-04-07 14:05:00,1.65235,1.65245,1.6514,1.6514,482600000.0
2009-04-07 14:10:00,1.6514,1.65185,1.6503,1.65035,635600000.0
2009-04-07 14:15:00,1.64965,1.65235,1.64945,1.65165,707800000.0
2009-04-07 14:20:00,1.65175,1.6522,1.65055,1.65165,656400000.0
2009-04-07 14:25:00,1.65165,1.653,1.65155,1.6524,726600000.0
2009-04-07 14:30:00,1.6524,1.65375,1.6517,1.65215,703400000.0
2009-04-07 14:35:00,1.65215,1.65235,1.65145,1.65155,406200000.0
2009-04-07 14:40:00,1.65155,1.65195,1.6509,1.6513,460000000.0
2009-04-07 14:45:00,1.6513,1.6521,1.65105,1.6519,484400000.0
2009-04-07 14:50:00,1.6519,1.6521,1.65015,1.6506,666600000.0
2009-04-07 14:55:00,1.65055,1.6513,1.64955,1.65115,685800000.0
2009-04-07 15:00:00,1.6514,1.652,1.65065,1.6519,541800000.0
2009-04-07 15:05:00,1.65185,1.6523,1.6513,1.6514,544600000.0
2009-04-07 15:10:00,1.6515,1.6517,1.65095,1.6514,445200000.0
2009-04-07 15:15:00,1.65135,1.6519,1.65045,1.65085,426600000.0
2009-04-07 15:20:00,1.6509,1.6523,1.6509,1.65185,640200000.0
2009-04-07 15:25:00,1.6518,1.652,1.65055,1.6509,765600000.0
2009-04-07 15:30:00,1.65095,1.65215,1.65065,1.6516,811000000.0
2009-04-07 15:35:00,1.6517,1.6521,1.65055,1.6512,696800000.0
2009-04-07 15:40:00,1.65125,1.65155,1.65,1.65035,709400000.0
2009-04-07 15:45:00,1.65035,1.6507,1.6477,1.64845,799400000.0
2009-04-07 15:50:00,1.64865,1.6489,1.6472,1.64885,1082600000.0
2009-04-07 15:55:00,1.64875,1.64875,1.64615,1.6469,746200000.0
2009-04-07 16:00:00,1.6468,1.64695,1.6454,1.64625,751800000.0
2009-04-07 16:05:00,1.6461,1.6468,1.64505,1.64655,649800000.0
2009-04-07 16:10:00,1.6467,1.6474,1.64575,1.646,646800000.0
2009-04-07 16:15:00,1.6461,1.6469,1.6456,1.64665,758800000.0
2009-04-07 16:20:00,1.6467,1.6482,1.64655,1.6474,1026800000.0
2009-04-07 16:25:00,1.64735,1.64795,1.6467,1.6468,919200000.0
2009-04-07 16:30:00,1.6468,1.64795,1.6456,1.6468,1302000000.0
2009-04-07 16:35:00,1.64675,1.64685,1.6452,1.64585,780200000.0
2009-04-07 16:40:00,1.64595,1.6464,1.6453,1.646,628000000.0
2009-04-07 16:45:00,1.64595,1.64625,1.6451,1.64515,925799999.0
2009-04-07 16:50:00,1.6451,1.6452,1.64345,1.6435,809400000.0
2009-04-07 16:55:00,1.6435,1.64475,1.64215,1.64255,741000000.0
2009-04-07 17:00:00,1.64245,1.64425,1.64245,1.6434,850600000.0
2009-04-07 17:05:00,1.6434,1.6436,1.64115,1.6423,755000000.0
2009-04-07 17:10:00,1.6424,1.6431,1.6417,1.643,546400000.0
2009-04-07 17:15:00,1.64305,1.64445,1.6428,1.6436,610800000.0
2009-04-07 17:20:00,1.6436,1.6439,1.6423,1.6428,573000000.0
2009-04-07 17:25:00,1.64285,1.6429,1.63995,1.64065,757400000.0
2009-04-07 17:30:00,1.64075,1.6414,1.6399,1.64055,710800000.0
2009-04-07 17:35:00,1.64045,1.64105,1.63825,1.639,1220800000.0
2009-04-07 17:40:00,1.63905,1.6392,1.63765,1.63865,1114000000.0
2009-04-07 17:45:00,1.63865,1.64035,1.6385,1.63965,912600000.0
2009-04-07 17:50:00,1.6398,1.64115,1.6389,1.6391,947500000.0
2009-04-07 17:55:00,1.6391,1.63925,1.63825,1.63865,817400000.0
2009-04-07 18:00:00,1.63875,1.6391,1.63795,1.63845,767800000.0
2009-04-07 18:05:00,1.6385,1.63935,1.6381,1.6393,644200000.0
2009-04-07 18:10:00,1.63935,1.63955,1.6379,1.63955,650200000.0
2009-04-07 18:15:00,1.63945,1.6396,1.6383,1.63935,522200000.0
2009-04-07 18:20:00,1.63935,1.63965,1.63835,1.63925,829000000.0
2009-04-07 18:25:00,1.63935,1.6404,1.63925,1.6399,599200000.0
2009-04-07 18:30:00,1.6398,1.6405,1.6394,1.63995,450800000.0
2009-04-07 18:35:00,1.63995,1.6405,1.63915,1.64045,662800000.0
2009-04-07 18:40:00,1.64035,1.6415,1.63965,1.64045,592600000.0
2009-04-07 18:45:00,1.64035,1.64095,1.63945,1.64095,293200000.0
2009-04-07 18:50:00,1.641,1.64215,1.6407,1.6417,399800000.0
2009-04-07 18:55:00,1.6417,1.64205,1.63995,1.64035,410800000.0
2009-04-07 19:00:00,1.6404,1.6406,1.6396,1.6403,414000000.0
2009-04-07 19:05:00,1.64035,1.6409,1.63995,1.6404,397200000.0
2009-04-07 19:10:00,1.64035,1.6411,1.6397,1.64055,616700000.0
2009-04-07 19:15:00,1.64055,1.64165,1.64025,1.64155,383400000.0
2009-04-07 19:20:00,1.64145,1.64175,1.64055,1.6414,560200000.0
2009-04-07 19:25:00,1.6414,1.64195,1.64095,1.6414,416200000.0
2009-04-07 19:30:00,1.64135,1.6419,1.6406,1.64095,787000000.0
2009-04-07 19:35:00,1.64095,1.6418,1.64035,1.64045,416000000.0
2009-04-07 19:40:00,1.64045,1.6414,1.6404,1.64105,353800000.0
2009-04-07 19:45:00,1.64105,1.64155,1.64045,1.64145,359400000.0
2009-04-07 19:50:00,1.6415,1.6426,1.64125,1.6423,689400000.0
2009-04-07 19:55:00,1.64235,1.6425,1.6416,1.6418,523600000.0
2009-04-07 20:00:00,1.64195,1.64205,1.6409,1.64135,501200000.0
2009-04-07 20:05:00,1.64145,1.64215,1.6412,1.64175,347200000.0
2009-04-07 20:10:00,1.64175,1.6419,1.64125,1.64175,323600000.0
2009-04-07 20:15:00,1.6417,1.6421,1.6409,1.64185,451200000.0
2009-04-07 20:20:00,1.6417,1.64195,1.64135,1.6417,451800000.0
2009-04-07 20:25:00,1.6417,1.64205,1.6416,1.64175,402000000.0
2009-04-07 20:30:00,1.6418,1.64215,1.6413,1.64145,270800000.0
2009-04-07 20:35:00,1.64145,1.64215,1.6413,1.6418,313000000.0
2009-04-07 20:40:00,1.6418,1.64185,1.6407,1.64085,302200000.0
2009-04-07 20:45:00,1.64075,1.64115,1.64055,1.64065,398600000.0
2009-04-07 20:50:00,1.6407,1.6413,1.6407,1.64095,329800000.0
2009-04-07 20:55:00,1.64095,1.64105,1.63975,1.6399,365400000.0
2009-04-07 21:00:00,1.64,1.6413,1.63975,1.64105,373600000.0
2009-04-07 21:05:00,1.64105,1.6423,1.6409,1.6422,314600000.0
2009-04-07 21:10:00,1.6422,1.64235,1.64045,1.64165,620800000.0
2009-04-07 21:15:00,1.64165,1.6424,1.64125,1.6424,715400000.0
2009-04-07 21:20:00,1.6424,1.64285,1.6413,1.64155,577000000.0
2009-04-07 21:25:00,1.64155,1.6422,1.64115,1.64155,486600000.0
2009-04-07 21:30:00,1.64155,1.64195,1.6411,1.6415,445600000.0
2009-04-07 21:35:00,1.64145,1.6415,1.64035,1.6406,417000000.0
2009-04-07 21:40:00,1.6406,1.6413,1.64025,1.64025,574800000.0
2009-04-07 21:45:00,1.64015,1.64055,1.6396,1.6401,549600000.0
2009-04-07 21:50:00,1.6401,1.6407,1.63915,1.63955,603200000.0
2009-04-07 21:55:00,1.6395,1.6419,1.6395,1.6417,677800000.0
2009-04-07 22:00:00,1.6416,1.6425,1.64145,1.64185,343400000.0
2009-04-07 22:05:00,1.64175,1.64285,1.6415,1.64175,306200000.0
2009-04-07 22:10:00,1.6419,1.6421,1.64135,1.6418,197200000.0
2009-04-07 22:15:00,1.6418,1.642,1.641,1.64125,167600000.0
2009-04-07 22:20:00,1.64125,1.64125,1.6406,1.64105,163000000.0
2009-04-07 22:25:00,1.641,1.64235,1.641,1.6419,103200000.0
2009-04-07 22:30:00,1.6419,1.64215,1.64185,1.64195,94200000.0
2009-04-07 22:35:00,1.64195,1.6421,1.6418,1.6418,152800000.0
2009-04-07 22:40:00,1.64175,1.6419,1.64125,1.6419,74800000.0
2009-04-07 22:45:00,1.64205,1.64225,1.6413,1.6415,137400000.0
2009-04-07 22:50:00,1.6416,1.6424,1.64115,1.642,150000000.0
2009-04-07 22:55:00,1.64205,1.6427,1.64115,1.6413,177600000.0
2009-04-07 23:00:00,1.64127,1.64232,1.64127,1.6413,85800000.0
2009-04-07 23:05:00,1.6413,1.64145,1.64075,1.6412,114000000.0
2009-04-07 23:10:00,1.6412,1.64135,1.64083,1.64095,57200000.0
2009-04-07 23:15:00,1.641,1.64155,1.6408,1.64125,95400000.0
2009-04-07 23:20:00,1.64115,1.6416,1.64085,1.6412,122400000.0
2009-04-07 23:25:00,1.6414,1.64195,1.64105,1.6412,192000000.0
2009-04-07 23:30:00,1.64135,1.64195,1.64115,1.64115,81400000.0
2009-04-07 23:35:00,1.64115,1.6412,1.64045,1.64075,123800000.0
2009-04-07 23:40:00,1.64085,1.64215,1.64025,1.6413,145400000.0
2009-04-07 23:45:00,1.64125,1.64175,1.6409,1.64145,85600000.0
2009-04-07 23:50:00,1.64135,1.6421,1.64094,1.6412,80200000.0
2009-04-07 23:55:00,1.64155,1.6417,1.6404,1.6406,129400000.0
2009-04-08 00:00:00,1.6406,1.6422,1.6406,1.6422,58400000.0
2009-04-08 00:05:00,1.6425,1.6425,1.64155,1.6425,42000000.0
2009-04-08 00:10:00,1.6425,1.6425,1.64105,1.64115,62000000.0
2009-04-08 00:15:00,1.6411,1.6414,1.64015,1.64055,237200000.0
2009-04-08 00:20:00,1.6405,1.64125,1.6398,1.64055,171800000.0
2009-04-08 00:25:00,1.64045,1.6414,1.64045,1.64105,189000000.0
2009-04-08 00:30:00,1.6411,1.6415,1.6406,1.64095,104000000.0
2009-04-08 00:35:00,1.64095,1.6414,1.6407,1.6408,132000000.0
2009-04-08 00:40:00,1.6408,1.64135,1.6408,1.64125,106800000.0
2009-04-08 00:45:00,1.6412,1.64135,1.6409,1.641,97200000.0
2009-04-08 00:50:00,1.6411,1.64115,1.64045,1.64055,137200000.0
2009-04-08 00:55:00,1.64055,1.64165,1.6405,1.64145,221000000.0
2009-04-08 01:00:00,1.64165,1.64175,1.6413,1.64175,76400000.0
2009-04-08 01:05:00,1.64215,1.64215,1.6411,1.6411,99200000.0
2009-04-08 01:10:00,1.6412,1.64195,1.64105,1.6413,63600000.0
2009-04-08 01:15:00,1.6412,1.6412,1.64045,1.6407,166400000.0
2009-04-08 01:20:00,1.64075,1.64075,1.64025,1.64075,30000000.0
2009-04-08 01:25:00,1.6407,1.64145,1.64035,1.6407,114800000.0
2009-04-08 01:30:00,1.64065,1.64105,1.64045,1.64045,106800000.0
2009-04-08 01:35:00,1.64055,1.6412,1.64045,1.6412,157600000.0
2009-04-08 01:40:00,1.6413,1.6417,1.64045,1.6407,153400000.0
2009-04-08 01:45:00,1.6408,1.64105,1.6406,1.64065,55200000.0
2009-04-08 01:50:00,1.64055,1.64075,1.64,1.64075,120800000.0
2009-04-08 01:55:00,1.64065,1.641,1.6405,1.6409,192600000.0
2009-04-08 02:00:00,1.64085,1.6409,1.63945,1.64085,474200000.0
2009-04-08 02:05:00,1.64075,1.64085,1.63965,1.64085,553500000.0
2009-04-08 02:10:00,1.64085,1.6413,1.64075,1.64085,414800000.0
2009-04-08 02:15:00,1.6409,1.6418,1.63995,1.63995,330800000.0
2009-04-08 02:20:00,1.6401,1.64085,1.63925,1.6401,306800000.0
2009-04-08 02:25:00,1.6401,1.6401,1.6369,1.63795,451200000.0
2009-04-08 02:30:00,1.638,1.6387,1.6376,1.638,353600000.0
2009-04-08 02:35:00,1.63795,1.638,1.6349,1.63765,410400000.0
2009-04-08 02:40:00,1.63765,1.6391,1.63725,1.63835,346800000.0
2009-04-08 02:45:00,1.6385,1.6389,1.63735,1.6378,274500000.0
2009-04-08 02:50:00,1.6378,1.6383,1.63645,1.63705,244000000.0
2009-04-08 02:55:00,1.6374,1.63745,1.6355,1.6374,387200000.0
2009-04-08 03:00:00,1.6373,1.63805,1.63605,1.63675,286200000.0
2009-04-08 03:05:00,1.63675,1.6374,1.63495,1.63665,387800000.0
2009-04-08 03:10:00,1.63675,1.6368,1.63545,1.63665,278200000.0
2009-04-08 03:15:00,1.6367,1.6383,1.6366,1.6378,259200000.0
2009-04-08 03:20:00,1.63785,1.63895,1.63765,1.63835,170400000.0
2009-04-08 03:25:00,1.6384,1.6384,1.6358,1.63635,134600000.0
2009-04-08 03:30:00,1.63645,1.6379,1.63485,1.63775,398800000.0
2009-04-08 03:35:00,1.6378,1.6386,1.63715,1.6376,172000000.0
2009-04-08 03:40:00,1.63775,1.63865,1.63675,1.63845,426200000.0
2009-04-08 03:45:00,1.63855,1.63865,1.6373,1.6378,128800000.0
2009-04-08 03:50:00,1.6377,1.63885,1.63675,1.6387,195600000.0
2009-04-08 03:55:00,1.6388,1.6392,1.6377,1.63855,175400000.0
2009-04-08 04:00:00,1.63845,1.6388,1.6369,1.6378,416600000.0
2009-04-08 04:05:00,1.6378,1.63875,1.6375,1.6382,191400000.0
2009-04-08 04:10:00,1.63805,1.63865,1.6358,1.637,365600000.0
2009-04-08 04:15:00,1.63715,1.63815,1.6371,1.63815,216000000.0
2009-04-08 04:20:00,1.63815,1.63875,1.6375,1.63765,322000000.0
2009-04-08 04:25:00,1.63755,1.639,1.6372,1.639,375200000.0
2009-04-08 04:30:00,1.639,1.639,1.637,1.63865,374400000.0
2009-04-08 04:35:00,1.6387,1.6388,1.63655,1.63745,436400000.0
2009-04-08 04:40:00,1.6376,1.6394,1.6375,1.6394,380000000.0
2009-04-08 04:45:00,1.63935,1.64045,1.63885,1.6401,409000000.0
2009-04-08 04:50:00,1.64025,1.6408,1.6379,1.63875,346800000.0
2009-04-08 04:55:00,1.6389,1.63975,1.6382,1.63845,307000000.0
2009-04-08 05:00:00,1.6383,1.64005,1.6382,1.6391,380000000.0
2009-04-08 05:05:00,1.63905,1.6396,1.63825,1.6394,414200000.0
2009-04-08 05:10:00,1.6394,1.63955,1.63875,1.63915,338200000.0
2009-04-08 05:15:00,1.63905,1.64075,1.63875,1.64005,119000000.0
2009-04-08 05:20:00,1.6399,1.6404,1.6388,1.6399,378600000.0
2009-04-08 05:25:00,1.63985,1.6403,1.63925,1.6399,313200000.0
2009-04-08 05:30:00,1.64015,1.6407,1.63775,1.63775,207000000.0
2009-04-08 05:35:00,1.6378,1.63835,1.63705,1.6383,286600000.0
2009-04-08 05:40:00,1.63835,1.6406,1.6382,1.64015,172400000.0
2009-04-08 05:45:00,1.64035,1.64085,1.6398,1.63995,142400000.0
2009-04-08 05:50:00,1.6401,1.64075,1.63975,1.64015,125600000.0
2009-04-08 05:55:00,1.6402,1.6402,1.63885,1.63885,52600000.0
2009-04-08 06:00:00,1.639,1.6403,1.63825,1.6399,98200000.0
2009-04-08 06:05:00,1.63985,1.6404,1.6393,1.63975,82800000.0
2009-04-08 06:10:00,1.63985,1.6408,1.63975,1.6398,194600000.0
2009-04-08 06:15:00,1.6398,1.6404,1.6397,1.6398,161900000.0
2009-04-08 06:20:00,1.6399,1.64085,1.6392,1.63965,392800000.0
2009-04-08 06:25:00,1.6396,1.6403,1.63865,1.6398,131600000.0
2009-04-08 06:30:00,1.63975,1.64045,1.63945,1.64025,105200000.0
2009-04-08 06:35:00,1.64025,1.64025,1.63655,1.6377,688600000.0
2009-04-08 06:40:00,1.6377,1.639,1.63715,1.6388,404000000.0
2009-04-08 06:45:00,1.63875,1.63925,1.6382,1.63865,262000000.0
2009-04-08 06:50:00,1.6386,1.6387,1.63695,1.6381,427800000.0
2009-04-08 06:55:00,1.63815,1.63855,1.6377,1.6381,308400000.0
2009-04-08 07:00:00,1.63815,1.63965,1.63815,1.639,269200000.0
2009-04-08 07:05:00,1.6391,1.63925,1.6383,1.63885,254000000.0
2009-04-08 07:10:00,1.63875,1.6388,1.63685,1.6377,520200000.0
2009-04-08 07:15:00,1.6376,1.63795,1.63735,1.63795,149600000.0
2009-04-08 07:20:00,1.638,1.63875,1.6374,1.63785,337000000.0
2009-04-08 07:25:00,1.6383,1.6387,1.63705,1.6373,502600000.0
2009-04-08 07:30:00,1.6373,1.63835,1.63695,1.63785,571600000.0
2009-04-08 07:35:00,1.6378,1.6393,1.63775,1.63925,234400000.0
2009-04-08 07:40:00,1.6392,1.6397,1.63855,1.63935,307800000.0
2009-04-08 07:45:00,1.6393,1.6397,1.6384,1.63955,347800000.0
2009-04-08 07:50:00,1.63945,1.64005,1.63835,1.6388,361800000.0
2009-04-08 07:55:00,1.63875,1.64025,1.6386,1.63995,368800000.0
2009-04-08 08:00:00,1.63995,1.64055,1.6397,1.6404,256000000.0
2009-04-08 08:05:00,1.6403,1.64115,1.6397,1.64085,354600000.0
2009-04-08 08:10:00,1.6408,1.64145,1.63995,1.6408,671200000.0
2009-04-08 08:15:00,1.64085,1.6419,1.6395,1.64075,636600000.0
2009-04-08 08:20:00,1.64075,1.6411,1.6397,1.63985,518200000.0
2009-04-08 08:25:00,1.63985,1.642,1.63845,1.63935,953800000.0
2009-04-08 08:30:00,1.6393,1.6411,1.63855,1.63925,636600000.0
2009-04-08 08:35:00,1.6392,1.63955,1.638,1.63955,698400000.0
2009-04-08 08:40:00,1.6396,1.6402,1.6376,1.63785,792200000.0
2009-04-08 08:45:00,1.63785,1.6386,1.63585,1.63605,865200000.0
2009-04-08 08:50:00,1.636,1.6376,1.63575,1.6361,774200000.0
2009-04-08 08:55:00,1.63605,1.63685,1.6342,1.63635,630600000.0
2009-04-08 09:00:00,1.63635,1.6377,1.636,1.63715,903400000.0
2009-04-08 09:05:00,1.63715,1.6373,1.63635,1.63695,694600000.0
2009-04-08 09:10:00,1.637,1.6375,1.6346,1.6349,657400000.0
2009-04-08 09:15:00,1.63495,1.6371,1.6344,1.63655,499200000.0
2009-04-08 09:20:00,1.6366,1.63675,1.6349,1.63515,826600000.0
2009-04-08 09:25:00,1.6353,1.6363,1.63505,1.63625,671000000.0
2009-04-08 09:30:00,1.63625,1.63685,1.6357,1.63685,445400000.0
2009-04-08 09:35:00,1.6368,1.63715,1.6357,1.6367,534200000.0
2009-04-08 09:40:00,1.6367,1.63755,1.63655,1.6371,776400000.0
2009-04-08 09:45:00,1.6371,1.6375,1.6366,1.63685,694200000.0
2009-04-08 09:50:00,1.63675,1.63695,1.63625,1.6363,373000000.0
2009-04-08 09:55:00,1.63645,1.63715,1.6351,1.63715,786400000.0
2009-04-08 10:00:00,1.63715,1.6373,1.6362,1.6371,659000000.0
2009-04-08 10:05:00,1.63705,1.6372,1.63555,1.63575,464800000.0
2009-04-08 10:10:00,1.6358,1.63755,1.6355,1.637,531000000.0
2009-04-08 10:15:00,1.637,1.6372,1.63585,1.6371,622400000.0
2009-04-08 10:20:00,1.6371,1.63745,1.6366,1.6369,278600000.0
2009-04-08 10:25:00,1.63695,1.6372,1.63635,1.63655,480600000.0
2009-04-08 10:30:00,1.63655,1.63695,1.6361,1.63685,570800000.0
2009-04-08 10:35:00,1.6369,1.6369,1.6358,1.6363,455800000.0
2009-04-08 10:40:00,1.63625,1.6368,1.6353,1.6367,550400000.0
2009-04-08 10:45:00,1.63675,1.63685,1.63575,1.6362,462200000.0
2009-04-08 10:50:00,1.6362,1.63655,1.63525,1.63525,574400000.0
2009-04-08 10:55:00,1.6356,1.63635,1.6344,1.6344,772800000.0
2009-04-08 11:00:00,1.6345,1.63655,1.6344,1.6357,1001600000.0
2009-04-08 11:05:00,1.63595,1.6366,1.63465,1.63535,891600000.0
2009-04-08 11:10:00,1.6353,1.636,1.63425,1.6358,982600000.0
2009-04-08 11:15:00,1.63595,1.6368,1.63455,1.6351,638400000.0
2009-04-08 11:20:00,1.6351,1.63645,1.63485,1.636,725400000.0
2009-04-08 11:25:00,1.636,1.6362,1.6353,1.63545,342000000.0
2009-04-08 11:30:00,1.63535,1.63585,1.6332,1.6346,967000000.0
2009-04-08 11:35:00,1.6346,1.6358,1.63255,1.63545,813200000.0
2009-04-08 11:40:00,1.63545,1.63615,1.6352,1.63615,532600000.0
2009-04-08 11:45:00,1.63615,1.63785,1.63565,1.6376,641600000.0
2009-04-08 11:50:00,1.63755,1.6376,1.63615,1.6366,438800000.0
2009-04-08 11:55:00,1.6366,1.6368,1.63615,1.63655,246400000.0
2009-04-08 12:00:00,1.6366,1.63675,1.63575,1.63635,617000000.0
2009-04-08 12:05:00,1.6364,1.637,1.63565,1.6362,491800000.0
2009-04-08 12:10:00,1.6362,1.63625,1.63525,1.6358,473799999.0
2009-04-08 12:15:00,1.6358,1.6363,1.63505,1.63555,352800000.0
2009-04-08 12:20:00,1.6355,1.6365,1.63495,1.6356,484600000.0
2009-04-08 12:25:00,1.6356,1.6368,1.6356,1.63635,513600000.0
2009-04-08 12:30:00,1.63635,1.63645,1.63515,1.63585,444600000.0
2009-04-08 12:35:00,1.6357,1.63715,1.63545,1.63605,874200000.0
2009-04-08 12:40:00,1.63605,1.63695,1.63525,1.63585,1148000000.0
2009-04-08 12:45:00,1.63575,1.63695,1.63555,1.6358,1046600000.0
2009-04-08 12:50:00,1.6358,1.636,1.6349,1.63535,912000000.0
2009-04-08 12:55:00,1.6354,1.63605,1.63495,1.63605,622000000.0
2009-04-08 13:00:00,1.6359,1.63655,1.6354,1.6357,512700000.0
2009-04-08 13:05:00,1.6357,1.63615,1.63565,1.6358,289200000.0
2009-04-08 13:10:00,1.6358,1.63635,1.63465,1.63465,473800000.0
2009-04-08 13:15:00,1.6346,1.6355,1.63455,1.63505,572200000.0
2009-04-08 13:20:00,1.63505,1.63595,1.635,1.63515,333000000.0
2009-04-08 13:25:00,1.63515,1.6357,1.63465,1.6347,394200000.0
2009-04-08 13:30:00,1.6347,1.63585,1.6346,1.63565,482400000.0
2009-04-08 13:35:00,1.6358,1.6377,1.6358,1.63595,397400000.0
2009-04-08 13:40:00,1.63595,1.63605,1.6341,1.6357,564600000.0
2009-04-08 13:45:00,1.63575,1.6377,1.6357,1.63715,448600000.0
2009-04-08 13:50:00,1.63715,1.63715,1.6363,1.6367,437800000.0
2009-04-08 13:55:00,1.63685,1.6371,1.636,1.636,542400000.0
2009-04-08 14:00:00,1.636,1.6368,1.63585,1.63675,585800000.0
2009-04-08 14:05:00,1.63665,1.63675,1.6349,1.63525,384800000.0
2009-04-08 14:10:00,1.6353,1.63535,1.6335,1.634,746600000.0
2009-04-08 14:15:00,1.6341,1.63415,1.6322,1.6328,599200000.0
2009-04-08 14:20:00,1.6328,1.6333,1.6317,1.6325,800200000.0
2009-04-08 14:25:00,1.6325,1.63335,1.63135,1.6331,738200000.0
2009-04-08 14:30:00,1.63305,1.6336,1.63145,1.63195,638600000.0
2009-04-08 14:35:00,1.6319,1.6329,1.63145,1.6321,456800000.0
2009-04-08 14:40:00,1.63215,1.63335,1.6319,1.6331,695200000.0
2009-04-08 14:45:00,1.6332,1.6336,1.6322,1.63345,597000000.0
2009-04-08 14:50:00,1.6335,1.6345,1.6331,1.634,804000000.0
2009-04-08 14:55:00,1.634,1.63475,1.63345,1.63375,797200000.0
2009-04-08 15:00:00,1.63385,1.6348,1.6328,1.6331,523400000.0
2009-04-08 15:05:00,1.63315,1.6345,1.6329,1.63405,494600000.0
2009-04-08 15:10:00,1.63405,1.63555,1.6338,1.6341,526000000.0
2009-04-08 15:15:00,1.63405,1.6346,1.6333,1.6343,582600000.0
2009-04-08 15:20:00,1.6343,1.6344,1.6331,1.6334,652000000.0
2009-04-08 15:25:00,1.6334,1.6344,1.6331,1.6336,519200000.0
2009-04-08 15:30:00,1.6335,1.634,1.633,1.6331,670600000.0
2009-04-08 15:35:00,1.6331,1.6345,1.6327,1.63355,711600000.0
2009-04-08 15:40:00,1.63355,1.6346,1.6332,1.63395,816400000.0
2009-04-08 15:45:00,1.634,1.63525,1.63335,1.6343,977400000.0
2009-04-08 15:50:00,1.6343,1.6353,1.6337,1.63445,1216400000.0
2009-04-08 15:55:00,1.63445,1.63595,1.63405,1.6358,853000000.0
2009-04-08 16:00:00,1.63575,1.63625,1.6344,1.63575,1107200000.0
2009-04-08 16:05:00,1.63575,1.63665,1.6349,1.6361,1266400000.0
2009-04-08 16:10:00,1.63615,1.6382,1.63595,1.63755,1016000000.0
2009-04-08 16:15:00,1.6376,1.63965,1.6371,1.6386,1100400000.0
2009-04-08 16:20:00,1.63865,1.63915,1.63795,1.6386,967800000.0
2009-04-08 16:25:00,1.63855,1.63885,1.6366,1.63725,1149400000.0
2009-04-08 16:30:00,1.6372,1.6382,1.6362,1.6372,1430800000.0
2009-04-08 16:35:00,1.6372,1.6387,1.63635,1.638,1399800000.0
2009-04-08 16:40:00,1.638,1.6383,1.6371,1.6383,1281800000.0
2009-04-08 16:45:00,1.6383,1.63865,1.63755,1.6381,1216800000.0
2009-04-08 16:50:00,1.63805,1.6387,1.6369,1.6372,745200000.0
2009-04-08 16:55:00,1.6371,1.6384,1.6362,1.638,908000000.0
2009-04-08 17:00:00,1.6379,1.6383,1.63695,1.6377,1393200000.0
2009-04-08 17:05:00,1.6377,1.6392,1.6374,1.63825,920000000.0
2009-04-08 17:10:00,1.6382,1.63865,1.63625,1.63835,861800000.0
2009-04-08 17:15:00,1.63835,1.63985,1.63735,1.63875,1376400000.0
2009-04-08 17:20:00,1.63875,1.64025,1.6383,1.63995,759800000.0
2009-04-08 17:25:00,1.64,1.64055,1.6393,1.6395,811600000.0
2009-04-08 17:30:00,1.63935,1.64035,1.6391,1.64025,686200000.0
2009-04-08 17:35:00,1.6402,1.6418,1.63975,1.64135,832000000.0
2009-04-08 17:40:00,1.6413,1.64215,1.6399,1.6403,1163200000.0
2009-04-08 17:45:00,1.6403,1.6418,1.64015,1.641,1252600000.0
2009-04-08 17:50:00,1.64085,1.6415,1.6403,1.64095,730600000.0
2009-04-08 17:55:00,1.64085,1.6425,1.6406,1.64145,818400000.0
2009-04-08 18:00:00,1.64145,1.6422,1.6407,1.6416,1125000000.0
2009-04-08 18:05:00,1.64155,1.64255,1.64115,1.64155,874400000.0
2009-04-08 18:10:00,1.64155,1.6421,1.64055,1.6414,807000000.0
2009-04-08 18:15:00,1.64115,1.6416,1.6401,1.64035,989600000.0
2009-04-08 18:20:00,1.64035,1.6413,1.6402,1.6405,838000000.0
2009-04-08 18:25:00,1.6405,1.6407,1.63935,1.63955,940600000.0
2009-04-08 18:30:00,1.6397,1.64035,1.6396,1.64025,539000000.0
2009-04-08 18:35:00,1.6403,1.64295,1.64025,1.6423,957200000.0
2009-04-08 18:40:00,1.6423,1.6427,1.64135,1.64185,842800000.0
2009-04-08 18:45:00,1.64175,1.64175,1.64075,1.6414,655000000.0
2009-04-08 18:50:00,1.6414,1.6419,1.6404,1.64085,742600000.0
2009-04-08 18:55:00,1.64085,1.6416,1.64,1.64155,747400000.0
2009-04-08 19:00:00,1.64145,1.6416,1.64025,1.6411,784600000.0
2009-04-08 19:05:00,1.6411,1.64135,1.64045,1.64075,450600000.0
2009-04-08 19:10:00,1.6407,1.642,1.64005,1.64175,677400000.0
2009-04-08 19:15:00,1.64175,1.64175,1.6409,1.6414,524200000.0
2009-04-08 19:20:00,1.64145,1.642,1.64095,1.64125,424000000.0
2009-04-08 19:25:00,1.64125,1.64205,1.641,1.6418,371200000.0
2009-04-08 19:30:00,1.6418,1.64265,1.64135,1.6424,834000000.0
2009-04-08 19:35:00,1.6423,1.6425,1.64155,1.64225,558600000.0
2009-04-08 19:40:00,1.6423,1.6423,1.64145,1.6417,476800000.0
2009-04-08 19:45:00,1.64155,1.6421,1.64145,1.64155,324800000.0
2009-04-08 19:50:00,1.64155,1.6418,1.6411,1.6412,316700000.0
2009-04-08 19:55:00,1.6412,1.64225,1.63975,1.6402,479300000.0
2009-04-08 20:00:00,1.6399,1.64125,1.63975,1.6404,1079800000.0
2009-04-08 20:05:00,1.64035,1.64185,1.63995,1.6406,1001400000.0
2009-04-08 20:10:00,1.6406,1.64105,1.64035,1.6404,616200000.0
2009-04-08 20:15:00,1.6405,1.6406,1.6394,1.6402,616600000.0
2009-04-08 20:20:00,1.6401,1.6404,1.63945,1.64,761800000.0
2009-04-08 20:25:00,1.64005,1.6407,1.63985,1.64035,646000000.0
2009-04-08 20:30:00,1.64035,1.64045,1.6395,1.6396,464400000.0
2009-04-08 20:35:00,1.6396,1.6396,1.6381,1.63885,445800000.0
2009-04-08 20:40:00,1.6389,1.6392,1.63795,1.63855,649800000.0
2009-04-08 20:45:00,1.63855,1.63925,1.6376,1.63785,857800000.0
2009-04-08 20:50:00,1.63785,1.63825,1.6366,1.63725,1017900000.0
2009-04-08 20:55:00,1.63725,1.63845,1.63715,1.6378,890800000.0
2009-04-08 21:00:00,1.63785,1.63865,1.6377,1.63835,400200000.0
2009-04-08 21:05:00,1.63825,1.63915,1.63815,1.63825,489000000.0
2009-04-08 21:10:00,1.6383,1.6391,1.63775,1.63835,399600000.0
2009-04-08 21:15:00,1.6382,1.63855,1.63805,1.6384,240400000.0
2009-04-08 21:20:00,1.6385,1.6387,1.63735,1.63825,358600000.0
2009-04-08 21:25:00,1.63825,1.63895,1.6378,1.6378,407400000.0
2009-04-08 21:30:00,1.63785,1.63845,1.63755,1.63785,466200000.0
2009-04-08 21:35:00,1.6379,1.6388,1.63775,1.638,317700000.0
2009-04-08 21:40:00,1.638,1.6388,1.63755,1.6388,604400000.0
2009-04-08 21:45:00,1.6385,1.63875,1.63715,1.6383,657400000.0
2009-04-08 21:50:00,1.63825,1.6391,1.638,1.63855,396200000.0
2009-04-08 21:55:00,1.6385,1.6397,1.63835,1.63965,792600000.0
2009-04-08 22:00:00,1.6396,1.6399,1.63885,1.63895,425000000.0
2009-04-08 22:05:00,1.639,1.6399,1.639,1.6391,268600000.0
2009-04-08 22:10:00,1.6391,1.6397,1.63905,1.6393,245600000.0
2009-04-08 22:15:00,1.6393,1.6395,1.6386,1.6389,217200000.0
2009-04-08 22:20:00,1.639,1.63965,1.63875,1.63935,241000000.0
2009-04-08 22:25:00,1.63935,1.6403,1.63935,1.6398,276000000.0
2009-04-08 22:30:00,1.6398,1.64055,1.63935,1.6405,220600000.0
2009-04-08 22:35:00,1.64055,1.6407,1.6396,1.64025,251200000.0
2009-04-08 22:40:00,1.64025,1.64125,1.63975,1.6402,335800000.0
2009-04-08 22:45:00,1.6402,1.64035,1.6392,1.64025,221000000.0
2009-04-08 22:50:00,1.64035,1.64145,1.63955,1.64085,318800000.0
2009-04-08 22:55:00,1.64085,1.64175,1.6407,1.64175,141800000.0
2009-04-08 23:00:00,1.6413,1.64155,1.6404,1.64055,79000000.0
2009-04-08 23:05:00,1.64075,1.64125,1.6404,1.64105,84200000.0
2009-04-08 23:10:00,1.641,1.64145,1.641,1.6412,93000000.0
2009-04-08 23:15:00,1.6412,1.6413,1.6396,1.6396,156000000.0
2009-04-08 23:20:00,1.63955,1.63965,1.6387,1.6387,140000000.0
2009-04-08 23:25:00,1.6388,1.63905,1.6383,1.6388,81200000.0
2009-04-08 23:30:00,1.6388,1.63915,1.6385,1.63915,35600000.0
2009-04-08 23:35:00,1.63915,1.63915,1.63835,1.63875,50400000.0
2009-04-08 23:40:00,1.63875,1.63915,1.6387,1.63885,74600000.0
2009-04-08 23:45:00,1.63875,1.63955,1.63855,1.63925,92600000.0
2009-04-08 23:50:00,1.63925,1.6397,1.6387,1.6395,114600000.0
2009-04-08 23:55:00,1.6395,1.6396,1.6392,1.6393,25200000.0
2009-04-09 00:00:00,1.6394,1.64145,1.63905,1.6401,136000000.0
2009-04-09 00:05:00,1.6402,1.64105,1.6392,1.64015,62000000.0
2009-04-09 00:10:00,1.64015,1.6407,1.64005,1.6401,40800000.0
2009-04-09 00:15:00,1.64005,1.64025,1.63915,1.63915,68600000.0
2009-04-09 00:20:00,1.6391,1.6392,1.63895,1.6391,57600000.0
2009-04-09 00:25:00,1.63915,1.6402,1.63915,1.6401,82600000.0
2009-04-09 00:30:00,1.6401,1.6402,1.63865,1.63945,87000000.0
2009-04-09 00:35:00,1.6396,1.6403,1.63845,1.63855,137400000.0
2009-04-09 00:40:00,1.6386,1.63875,1.63825,1.6384,113600000.0
2009-04-09 00:45:00,1.63835,1.6391,1.63825,1.63905,210600000.0
2009-04-09 00:50:00,1.63895,1.6402,1.6385,1.6391,158400000.0
2009-04-09 00:55:00,1.6397,1.6402,1.6391,1.6391,141600000.0
2009-04-09 01:00:00,1.6392,1.6398,1.6388,1.6395,93200000.0
2009-04-09 01:05:00,1.63945,1.63945,1.63895,1.6393,138800000.0
2009-04-09 01:10:00,1.6393,1.63955,1.63905,1.6395,160400000.0
2009-04-09 01:15:00,1.6395,1.64,1.63925,1.63985,162200000.0
2009-04-09 01:20:00,1.63951,1.63975,1.63927,1.63945,29200000.0
2009-04-09 01:25:00,1.6396,1.63965,1.63872,1.63874,96400000.0
2009-04-09 01:30:00,1.63945,1.64035,1.63945,1.64015,116800000.0
2009-04-09 01:35:00,1.64015,1.64025,1.6399,1.64,65600000.0
2009-04-09 01:40:00,1.64005,1.6401,1.6392,1.6396,50400000.0
2009-04-09 01:45:00,1.6395,1.63975,1.639,1.63975,14800000.0
2009-04-09 01:50:00,1.63975,1.63975,1.63915,1.63975,279600000.0
2009-04-09 01:55:00,1.63975,1.64105,1.6395,1.64065,159200000.0
2009-04-09 02:00:00,1.64065,1.64095,1.63985,1.64015,226800000.0
2009-04-09 02:05:00,1.6401,1.64045,1.6397,1.64015,131600000.0
2009-04-09 02:10:00,1.6401,1.64055,1.63905,1.64005,299200000.0
2009-04-09 02:15:00,1.64005,1.6402,1.63915,1.63945,385800000.0
2009-04-09 02:20:00,1.63945,1.6397,1.6386,1.63945,271300000.0
2009-04-09 02:25:00,1.63945,1.63975,1.63895,1.63945,170200000.0
2009-04-09 02:30:00,1.63945,1.64055,1.63805,1.63945,333600000.0
2009-04-09 02:35:00,1.63945,1.64035,1.63935,1.6397,405600000.0
2009-04-09 02:40:00,1.6397,1.64025,1.6384,1.64025,412600000.0
2009-04-09 02:45:00,1.6403,1.64045,1.6392,1.63935,484200000.0
2009-04-09 02:50:00,1.63935,1.6406,1.63935,1.6406,391600000.0
2009-04-09 02:55:00,1.64075,1.64075,1.63925,1.63945,371200000.0
2009-04-09 03:00:00,1.63935,1.6404,1.63935,1.64,402400000.0
2009-04-09 03:05:00,1.6401,1.64035,1.63955,1.6403,121600000.0
2009-04-09 03:10:00,1.64025,1.64055,1.6392,1.64015,175000000.0
2009-04-09 03:15:00,1.6401,1.64015,1.6394,1.63947,107600000.0
2009-04-09 03:20:00,1.6398,1.6402,1.6398,1.64015,70800000.0
2009-04-09 03:25:00,1.64025,1.6406,1.6398,1.6399,163400000.0
2009-04-09 03:30:00,1.63985,1.64105,1.63945,1.64025,284600000.0
2009-04-09 03:35:00,1.6407,1.64115,1.63955,1.63955,315000000.0
2009-04-09 03:40:00,1.63955,1.6405,1.6395,1.63985,318800000.0
2009-04-09 03:45:00,1.63995,1.6405,1.6392,1.63945,333400000.0
2009-04-09 03:50:00,1.63945,1.63985,1.63935,1.6396,361600000.0
2009-04-09 03:55:00,1.63965,1.6399,1.63955,1.63975,28400000.0
2009-04-09 04:00:00,1.6397,1.64025,1.6394,1.63945,125400000.0
2009-04-09 04:05:00,1.63945,1.6398,1.6386,1.6395,192800000.0
2009-04-09 04:10:00,1.63955,1.6406,1.63955,1.6404,197400000.0
2009-04-09 04:15:00,1.64055,1.6408,1.63975,1.64025,165000000.0
2009-04-09 04:20:00,1.6402,1.64035,1.6399,1.64005,201800000.0
2009-04-09 04:25:00,1.64005,1.6402,1.6398,1.63985,92800000.0
2009-04-09 04:30:00,1.6401,1.64055,1.64003,1.6404,38000000.0
2009-04-09 04:35:00,1.64045,1.641,1.64045,1.64065,43800000.0
2009-04-09 04:40:00,1.6408,1.6408,1.64025,1.6405,176800000.0
2009-04-09 04:45:00,1.64055,1.64065,1.64035,1.6406,178200000.0
2009-04-09 04:50:00,1.6406,1.6413,1.6398,1.64,509400000.0
2009-04-09 04:55:00,1.63995,1.64045,1.6398,1.6402,446800000.0
2009-04-09 05:00:00,1.64035,1.6411,1.63995,1.6409,394800000.0
2009-04-09 05:05:00,1.641,1.6413,1.63965,1.63965,357400000.0
2009-04-09 05:10:00,1.6396,1.63975,1.6393,1.63945,262400000.0
2009-04-09 05:15:00,1.63945,1.6401,1.6372,1.63935,418200000.0
2009-04-09 05:20:00,1.63935,1.64,1.63925,1.63965,231200000.0
2009-04-09 05:25:00,1.63975,1.6403,1.6395,1.6403,133400000.0
2009-04-09 05:30:00,1.64045,1.6409,1.64045,1.6406,148400000.0
2009-04-09 05:35:00,1.64065,1.6408,1.64055,1.64065,85200000.0
2009-04-09 05:40:00,1.64012,1.64095,1.6401,1.64035,65600000.0
2009-04-09 05:45:00,1.6403,1.6407,1.64015,1.64065,130600000.0
2009-04-09 05:50:00,1.6407,1.64105,1.64065,1.641,146000000.0
2009-04-09 05:55:00,1.641,1.6415,1.63925,1.63965,766800000.0
2009-04-09 06:00:00,1.63965,1.64015,1.63935,1.63975,303800000.0
2009-04-09 06:05:00,1.63975,1.6399,1.6391,1.63935,212800000.0
2009-04-09 06:10:00,1.63935,1.63935,1.63825,1.639,390200000.0
2009-04-09 06:15:00,1.63895,1.63915,1.63865,1.63915,227200000.0
2009-04-09 06:20:00,1.63875,1.63995,1.63845,1.63845,217800000.0
2009-04-09 06:25:00,1.6385,1.6389,1.63775,1.63865,250400000.0
2009-04-09 06:30:00,1.6386,1.6386,1.63785,1.6384,228600000.0
2009-04-09 06:35:00,1.63845,1.63865,1.63815,1.63835,242200000.0
2009-04-09 06:40:00,1.63835,1.6387,1.6378,1.63865,291600000.0
2009-04-09 06:45:00,1.63875,1.63965,1.63805,1.63875,359000000.0
2009-04-09 06:50:00,1.63865,1.6387,1.63695,1.63815,283600000.0
2009-04-09 06:55:00,1.63815,1.6387,1.6381,1.63845,192400000.0
2009-04-09 07:00:00,1.6384,1.63865,1.6369,1.63855,287400000.0
2009-04-09 07:05:00,1.6386,1.6389,1.6384,1.63875,102800000.0
2009-04-09 07:10:00,1.63875,1.63885,1.6382,1.63825,102000000.0
2009-04-09 07:15:00,1.63815,1.63815,1.6376,1.63765,131600000.0
2009-04-09 07:20:00,1.63755,1.63815,1.63755,1.638,188800000.0
2009-04-09 07:25:00,1.6379,1.6383,1.63785,1.63805,100400000.0
2009-04-09 07:30:00,1.6381,1.63865,1.63795,1.63825,120600000.0
2009-04-09 07:35:00,1.6383,1.6386,1.638,1.6385,104800000.0
2009-04-09 07:40:00,1.63855,1.6391,1.63825,1.63825,136000000.0
2009-04-09 07:45:00,1.63825,1.6393,1.63805,1.63805,271600000.0
2009-04-09 07:50:00,1.6382,1.6387,1.6374,1.6375,241200000.0
2009-04-09 07:55:00,1.6374,1.6379,1.63735,1.6378,127000000.0
2009-04-09 08:00:00,1.63775,1.63915,1.63745,1.63915,641600000.0
2009-04-09 08:05:00,1.63905,1.63935,1.6373,1.6375,485600000.0
2009-04-09 08:10:00,1.6375,1.63865,1.6372,1.6379,563200000.0
2009-04-09 08:15:00,1.63785,1.63855,1.6374,1.6381,672000000.0
2009-04-09 08:20:00,1.6382,1.6389,1.63745,1.63855,599600000.0
2009-04-09 08:25:00,1.63855,1.6388,1.6373,1.6378,598200000.0
2009-04-09 08:30:00,1.6378,1.63905,1.63765,1.63835,514200000.0
2009-04-09 08:35:00,1.63835,1.6396,1.6378,1.6391,992200000.0
2009-04-09 08:40:00,1.63925,1.63985,1.638,1.63845,628900000.0
2009-04-09 08:45:00,1.6384,1.63885,1.6376,1.63865,554400000.0
2009-04-09 08:50:00,1.63895,1.64055,1.6386,1.63995,1005000000.0
2009-04-09 08:55:00,1.6399,1.6407,1.6391,1.6405,945200000.0
2009-04-09 09:00:00,1.6406,1.64075,1.63885,1.6402,934400000.0
2009-04-09 09:05:00,1.64015,1.64035,1.6394,1.64035,547000000.0
2009-04-09 09:10:00,1.64045,1.64185,1.63975,1.6407,849800000.0
2009-04-09 09:15:00,1.6407,1.6413,1.6399,1.64055,924200000.0
2009-04-09 09:20:00,1.6406,1.6415,1.63925,1.64015,719000000.0
2009-04-09 09:25:00,1.64025,1.64075,1.6397,1.64045,733000000.0
2009-04-09 09:30:00,1.6405,1.64055,1.6382,1.63885,760000000.0
2009-04-09 09:35:00,1.63875,1.63975,1.63785,1.63785,622800000.0
2009-04-09 09:40:00,1.63785,1.63835,1.63675,1.638,768200000.0
2009-04-09 09:45:00,1.63805,1.63865,1.6375,1.6382,591400000.0
2009-04-09 09:50:00,1.63815,1.6391,1.6376,1.63815,581000000.0
2009-04-09 09:55:00,1.63815,1.6411,1.63815,1.6411,535400000.0
2009-04-09 10:00:00,1.6411,1.6411,1.63915,1.64015,645600000.0
2009-04-09 10:05:00,1.6402,1.6404,1.6391,1.63985,471000000.0
2009-04-09 10:10:00,1.63985,1.64005,1.63865,1.639,602200000.0
2009-04-09 10:15:00,1.6389,1.6396,1.6384,1.6391,549200000.0
2009-04-09 10:20:00,1.6391,1.64115,1.63855,1.6406,732400000.0
2009-04-09 10:25:00,1.6406,1.6406,1.63905,1.63945,531800000.0
2009-04-09 10:30:00,1.63945,1.64,1.63885,1.63915,389000000.0
2009-04-09 10:35:00,1.63915,1.64035,1.6388,1.63985,559200000.0
2009-04-09 10:40:00,1.6398,1.6408,1.63895,1.64,761800000.0
2009-04-09 10:45:00,1.64005,1.64045,1.6392,1.6403,612800000.0
2009-04-09 10:50:00,1.6403,1.6409,1.63995,1.6405,663400000.0
2009-04-09 10:55:00,1.6405,1.64115,1.6403,1.64045,306200000.0
2009-04-09 11:00:00,1.6407,1.6416,1.63995,1.641,928400000.0
2009-04-09 11:05:00,1.6409,1.6418,1.6397,1.6412,825000000.0
2009-04-09 11:10:00,1.6413,1.6431,1.64085,1.6419,1156800000.0
2009-04-09 11:15:00,1.6419,1.64365,1.64105,1.6422,843200000.0
2009-04-09 11:20:00,1.64215,1.64405,1.64185,1.64325,1094000000.0
2009-04-09 11:25:00,1.6433,1.64375,1.63955,1.6403,1271200000.0
2009-04-09 11:30:00,1.6404,1.641,1.6385,1.6389,906600000.0
2009-04-09 11:35:00,1.63895,1.6405,1.63855,1.6393,859400000.0
2009-04-09 11:40:00,1.6392,1.64055,1.6374,1.63765,1261200000.0
2009-04-09 11:45:00,1.6377,1.63985,1.63765,1.63805,1042800000.0
2009-04-09 11:50:00,1.63735,1.63865,1.63735,1.6381,558400000.0
2009-04-09 11:55:00,1.63805,1.63925,1.6377,1.63905,367600000.0
2009-04-09 12:00:00,1.63915,1.6405,1.6384,1.6401,484400000.0
2009-04-09 12:05:00,1.6399,1.6415,1.6397,1.6409,737800000.0
2009-04-09 12:10:00,1.64095,1.64095,1.6399,1.64025,412600000.0
2009-04-09 12:15:00,1.64035,1.641,1.63945,1.6396,607600000.0
2009-04-09 12:20:00,1.63955,1.64065,1.6392,1.64025,543800000.0
2009-04-09 12:25:00,1.64025,1.6407,1.63865,1.63975,529600000.0
2009-04-09 12:30:00,1.6397,1.6417,1.63935,1.64115,542800000.0
2009-04-09 12:35:00,1.6412,1.6414,1.64025,1.64045,540600000.0
2009-04-09 12:40:00,1.64045,1.6407,1.63965,1.6402,258400000.0
2009-04-09 12:45:00,1.64025,1.6411,1.63935,1.64035,441800000.0
2009-04-09 12:50:00,1.64035,1.6412,1.6395,1.64065,669400000.0
2009-04-09 12:55:00,1.64095,1.64225,1.63915,1.6411,628200000.0
2009-04-09 13:00:00,1.64105,1.64135,1.63785,1.63895,597000000.0
2009-04-09 13:05:00,1.63895,1.63905,1.63765,1.63825,520200000.0
2009-04-09 13:10:00,1.638,1.63915,1.63705,1.6379,766000000.0
2009-04-09 13:15:00,1.63785,1.63885,1.6374,1.63785,781400000.0
2009-04-09 13:20:00,1.63785,1.6385,1.63675,1.63685,1000400000.0
2009-04-09 13:25:00,1.63685,1.63705,1.6353,1.63535,637600000.0
2009-04-09 13:30:00,1.63525,1.6357,1.63335,1.63415,702600000.0
2009-04-09 13:35:00,1.63425,1.6343,1.6309,1.6335,775800000.0
2009-04-09 13:40:00,1.6335,1.6345,1.63295,1.634,595400000.0
2009-04-09 13:45:00,1.634,1.6345,1.63335,1.63335,662800000.0
2009-04-09 13:50:00,1.63335,1.6341,1.6319,1.63245,556600000.0
2009-04-09 13:55:00,1.6325,1.63335,1.63235,1.63325,565600000.0
2009-04-09 14:00:00,1.6334,1.6344,1.6323,1.6325,1225000000.0
2009-04-09 14:05:00,1.6324,1.63315,1.6313,1.63225,866000000.0
2009-04-09 14:10:00,1.63225,1.63335,1.63175,1.63265,816400000.0
2009-04-09 14:15:00,1.63255,1.6329,1.63165,1.63245,591200000.0
2009-04-09 14:20:00,1.6324,1.6338,1.6322,1.6326,737000000.0
2009-04-09 14:25:00,1.6323,1.63265,1.6304,1.6313,882000000.0
2009-04-09 14:30:00,1.63125,1.63235,1.62995,1.63035,1125600000.0
2009-04-09 14:35:00,1.6304,1.6307,1.62965,1.63015,787500000.0
2009-04-09 14:40:00,1.63015,1.63025,1.62895,1.62915,627800000.0
2009-04-09 14:45:00,1.6292,1.6293,1.62735,1.62755,817500000.0
2009-04-09 14:50:00,1.6275,1.62785,1.6263,1.6264,789000000.0
2009-04-09 14:55:00,1.62645,1.6267,1.62405,1.6242,932299999.0
2009-04-09 15:00:00,1.62425,1.6248,1.6228,1.62395,775400000.0
2009-04-09 15:05:00,1.62405,1.62425,1.62275,1.6232,1029200000.0
2009-04-09 15:10:00,1.6232,1.62385,1.62245,1.6235,660600000.0
2009-04-09 15:15:00,1.6235,1.6245,1.62325,1.62385,648600000.0
2009-04-09 15:20:00,1.6237,1.6247,1.62295,1.6232,643400000.0
2009-04-09 15:25:00,1.6232,1.6238,1.62275,1.62315,529600000.0
2009-04-09 15:30:00,1.6231,1.6249,1.6229,1.62405,797800000.0
2009-04-09 15:35:00,1.6241,1.62525,1.6236,1.6249,927000000.0
2009-04-09 15:40:00,1.62495,1.62535,1.6244,1.6253,681800000.0
2009-04-09 15:45:00,1.62505,1.6259,1.62475,1.62555,584000000.0
2009-04-09 15:50:00,1.6256,1.62695,1.6253,1.62675,1121800000.0
2009-04-09 15:55:00,1.62665,1.62685,1.62495,1.6254,1255800000.0
2009-04-09 16:00:00,1.6254,1.6262,1.6246,1.62585,1312600000.0
2009-04-09 16:05:00,1.62555,1.6256,1.62335,1.6238,737600000.0
2009-04-09 16:10:00,1.6238,1.62485,1.6237,1.624,773400000.0
2009-04-09 16:15:00,1.624,1.62405,1.6221,1.62305,951400000.0
2009-04-09 16:20:00,1.62305,1.6235,1.62085,1.62195,1336200001.0
2009-04-09 16:25:00,1.62185,1.62325,1.62175,1.62285,830300000.0
2009-04-09 16:30:00,1.62305,1.6233,1.6215,1.6224,932600000.0
2009-04-09 16:35:00,1.62255,1.6245,1.62175,1.6228,1472400000.0
2009-04-09 16:40:00,1.62265,1.62415,1.62205,1.6224,1403200000.0
2009-04-09 16:45:00,1.62245,1.6235,1.6198,1.61985,1499200000.0
2009-04-09 16:50:00,1.61995,1.62095,1.61745,1.61825,1421200000.0
2009-04-09 16:55:00,1.6183,1.6196,1.6175,1.618,1521000000.0
2009-04-09 17:00:00,1.61795,1.6195,1.61795,1.61915,1409800000.0
2009-04-09 17:05:00,1.6192,1.6195,1.61585,1.6165,1235800000.0
2009-04-09 17:10:00,1.6165,1.61675,1.61405,1.61565,1640400000.0
2009-04-09 17:15:00,1.6153,1.6164,1.6151,1.61595,899800000.0
2009-04-09 17:20:00,1.61585,1.61605,1.613,1.6138,1008000000.0
2009-04-09 17:25:00,1.6139,1.61445,1.6132,1.614,1058600000.0
2009-04-09 17:30:00,1.614,1.61475,1.6125,1.61265,990600000.0
2009-04-09 17:35:00,1.61285,1.6139,1.61255,1.61355,886200000.0
2009-04-09 17:40:00,1.61355,1.6145,1.61295,1.61435,1026600000.0
2009-04-09 17:45:00,1.61445,1.61475,1.61285,1.6143,1290600000.0
2009-04-09 17:50:00,1.6144,1.6149,1.6134,1.61395,1088000000.0
2009-04-09 17:55:00,1.6142,1.6145,1.61225,1.6136,1300800000.0
2009-04-09 18:00:00,1.6136,1.6141,1.61275,1.6134,855400000.0
2009-04-09 18:05:00,1.6134,1.61465,1.61335,1.6137,667200000.0
2009-04-09 18:10:00,1.6134,1.61525,1.6132,1.6136,966600000.0
2009-04-09 18:15:00,1.6136,1.61605,1.613,1.61515,1230800000.0
2009-04-09 18:20:00,1.61525,1.61585,1.6141,1.6142,1109400000.0
2009-04-09 18:25:00,1.6142,1.6155,1.6141,1.61545,450000000.0
2009-04-09 18:30:00,1.6154,1.61545,1.6139,1.61515,655400000.0
2009-04-09 18:35:00,1.6152,1.61555,1.61345,1.6142,660000000.0
2009-04-09 18:40:00,1.61415,1.6146,1.6134,1.61385,393800000.0
2009-04-09 18:45:00,1.614,1.61455,1.6136,1.61405,541600000.0
2009-04-09 18:50:00,1.6142,1.6151,1.61395,1.61485,350000000.0
2009-04-09 18:55:00,1.61485,1.61505,1.6135,1.6135,575800000.0
2009-04-09 19:00:00,1.6136,1.6144,1.61315,1.614,755800000.0
2009-04-09 19:05:00,1.614,1.6149,1.6132,1.61325,627800000.0
2009-04-09 19:10:00,1.61325,1.61495,1.6126,1.6144,626700000.0
2009-04-09 19:15:00,1.6145,1.6147,1.6136,1.6137,468400000.0
2009-04-09 19:20:00,1.61375,1.61395,1.61325,1.61345,407600000.0
2009-04-09 19:25:00,1.61335,1.61385,1.61315,1.61365,227600000.0
2009-04-09 19:30:00,1.6137,1.6141,1.6135,1.61365,315800000.0
2009-04-09 19:35:00,1.6137,1.6142,1.61335,1.61375,352000000.0
2009-04-09 19:40:00,1.61365,1.61445,1.61365,1.61405,375200000.0
2009-04-09 19:45:00,1.6141,1.6146,1.6135,1.61415,453000000.0
2009-04-09 19:50:00,1.61415,1.61475,1.6139,1.6139,191800000.0
2009-04-09 19:55:00,1.61395,1.61525,1.61395,1.615,492800000.0
2009-04-09 20:00:00,1.615,1.61525,1.61425,1.61425,145200000.0
2009-04-09 20:05:00,1.61435,1.61485,1.61375,1.61465,314000000.0
2009-04-09 20:10:00,1.61465,1.61515,1.61425,1.61475,337400000.0
2009-04-09 20:15:00,1.6146,1.6158,1.6146,1.6157,219800000.0
2009-04-09 20:20:00,1.6156,1.6156,1.6148,1.61515,245400000.0
2009-04-09 20:25:00,1.61515,1.61585,1.61445,1.61445,202200000.0
2009-04-09 20:30:00,1.6142,1.61455,1.61365,1.6143,267800000.0
2009-04-09 20:35:00,1.61425,1.6145,1.6137,1.614,317400000.0
2009-04-09 20:40:00,1.6137,1.61405,1.61315,1.61325,312000000.0
2009-04-09 20:45:00,1.61325,1.6135,1.61245,1.61275,544100000.0
2009-04-09 20:50:00,1.61275,1.6132,1.61255,1.6126,384600000.0
2009-04-09 20:55:00,1.6126,1.6126,1.61255,1.61255,358800000.0
2009-04-09 21:00:00,1.61255,1.6129,1.6123,1.61245,431500000.0
2009-04-09 21:05:00,1.61245,1.61305,1.61245,1.61305,229200000.0
2009-04-09 21:10:00,1.61305,1.6135,1.6125,1.61295,160800000.0
2009-04-09 21:15:00,1.61315,1.61335,1.6125,1.6129,302000000.0
2009-04-09 21:20:00,1.6125,1.61285,1.6125,1.61285,124600000.0
2009-04-09 21:25:00,1.613,1.6131,1.61265,1.61305,69000000.0
2009-04-09 21:30:00,1.6131,1.61365,1.6131,1.6135,103800000.0
2009-04-09 21:35:00,1.6135,1.61375,1.61255,1.6126,234800000.0
2009-04-09 21:40:00,1.61235,1.6131,1.61235,1.61285,201000000.0
2009-04-09 21:45:00,1.6129,1.61305,1.61235,1.6127,202400000.0
2009-04-09 21:50:00,1.6127,1.613,1.61235,1.61285,253000000.0
2009-04-09 21:55:00,1.6129,1.613,1.6123,1.6124,189400000.0
2009-04-09 22:00:00,1.6124,1.6124,1.6112,1.61225,91900000.0
2009-04-09 22:05:00,1.6124,1.6124,1.61125,1.6114,79900000.0
2009-04-09 22:10:00,1.6113,1.612,1.61125,1.6117,235200000.0
2009-04-09 22:15:00,1.61165,1.6122,1.61155,1.6118,278600000.0
2009-04-09 22:20:00,1.6117,1.6119,1.61095,1.61095,153200000.0
2009-04-09 22:25:00,1.6111,1.61135,1.6105,1.6108,112000000.0
2009-04-09 22:30:00,1.61085,1.6112,1.60965,1.61075,153400000.0
2009-04-09 22:35:00,1.61075,1.61075,1.61,1.6102,65600000.0
2009-04-09 22:40:00,1.61025,1.6109,1.6102,1.6108,68600000.0
2009-04-09 22:45:00,1.6107,1.611,1.61045,1.61095,79000000.0
2009-04-09 22:50:00,1.61095,1.61175,1.6103,1.61165,179400000.0
2009-04-09 22:55:00,1.6118,1.6125,1.611,1.6111,112600000.0
2009-04-09 23:00:00,1.61057,1.6119,1.61036,1.6109,32200000.0
2009-04-09 23:05:00,1.61085,1.61165,1.6108,1.6114,117400000.0
2009-04-09 23:10:00,1.61105,1.61225,1.61105,1.6116,94200000.0
2009-04-09 23:15:00,1.6116,1.612,1.6109,1.6109,85200000.0
2009-04-09 23:20:00,1.6112,1.61185,1.6112,1.61135,41200000.0
2009-04-09 23:25:00,1.6114,1.61195,1.61111,1.6113,53600000.0
2009-04-09 23:30:00,1.6114,1.61175,1.611,1.6113,61600000.0
2009-04-09 23:35:00,1.61135,1.61145,1.61125,1.6113,44600000.0
2009-04-09 23:40:00,1.61125,1.61135,1.6101,1.61065,139000000.0
2009-04-09 23:45:00,1.6108,1.6108,1.60975,1.60985,106200000.0
2009-04-09 23:50:00,1.61005,1.6119,1.61005,1.61155,130300000.0
2009-04-09 23:55:00,1.6117,1.61195,1.61075,1.61105,84400000.0
2009-04-10 00:00:00,1.6111,1.61295,1.61085,1.61215,119300000.0
2009-04-10 00:05:00,1.61215,1.61225,1.60965,1.6106,159200000.0
2009-04-10 00:10:00,1.61065,1.611,1.6102,1.611,38800000.0
2009-04-10 00:15:00,1.61105,1.61155,1.61065,1.6115,51200000.0
2009-04-10 00:20:00,1.61135,1.61175,1.61105,1.6112,60200000.0
2009-04-10 00:25:00,1.6112,1.61135,1.6111,1.61135,19600000.0
2009-04-10 00:30:00,1.6113,1.6116,1.6112,1.6112,25200000.0
2009-04-10 00:35:00,1.6113,1.6113,1.61055,1.6107,37800000.0
2009-04-10 00:40:00,1.6107,1.6114,1.61,1.6102,49800000.0
2009-04-10 00:45:00,1.61025,1.61065,1.6101,1.61065,36600000.0
2009-04-10 00:50:00,1.6107,1.6112,1.6107,1.611,31800000.0
2009-04-10 00:55:00,1.611,1.611,1.60995,1.6101,37800000.0
2009-04-10 01:00:00,1.61025,1.61195,1.60995,1.611,94800000.0
2009-04-10 01:05:00,1.61095,1.61095,1.6089,1.60915,104400000.0
2009-04-10 01:10:00,1.6093,1.60995,1.60815,1.6092,121800000.0
2009-04-10 01:15:00,1.6092,1.6092,1.60725,1.60815,154400000.0
2009-04-10 01:20:00,1.60805,1.6082,1.60655,1.60665,171600000.0
2009-04-10 01:25:00,1.6066,1.60665,1.60275,1.6056,455800000.0
2009-04-10 01:30:00,1.60585,1.60855,1.60585,1.608,376600000.0
2009-04-10 01:35:00,1.608,1.60945,1.6072,1.60875,327000000.0
2009-04-10 01:40:00,1.60845,1.60885,1.6076,1.608,140200000.0
2009-04-10 01:45:00,1.60805,1.60875,1.6077,1.60775,96400000.0
2009-04-10 01:50:00,1.6076,1.6081,1.60725,1.6073,118400000.0
2009-04-10 01:55:00,1.6074,1.6076,1.60685,1.60715,75600000.0
2009-04-10 02:00:00,1.60725,1.60975,1.6072,1.60975,80200000.0
2009-04-10 02:05:00,1.6096,1.60985,1.60895,1.60945,56800000.0
2009-04-10 02:10:00,1.60945,1.6095,1.60845,1.60875,52200000.0
2009-04-10 02:15:00,1.60845,1.609,1.6067,1.6069,218600000.0
2009-04-10 02:20:00,1.6071,1.6088,1.6063,1.6088,165600000.0
2009-04-10 02:25:00,1.60885,1.60885,1.6081,1.60825,31600000.0
2009-04-10 02:30:00,1.60835,1.6084,1.6077,1.608,58800000.0
2009-04-10 02:35:00,1.60815,1.60825,1.60705,1.6073,156600000.0
2009-04-10 02:40:00,1.60735,1.60735,1.6063,1.60685,229600000.0
2009-04-10 02:45:00,1.607,1.6071,1.60585,1.60585,111400000.0
2009-04-10 02:50:00,1.60615,1.6074,1.60595,1.60725,68200000.0
2009-04-10 02:55:00,1.607,1.6072,1.60615,1.6066,127200000.0
2009-04-10 03:00:00,1.60665,1.60665,1.606,1.60655,68400000.0
2009-04-10 03:05:00,1.60655,1.6068,1.6047,1.6048,78200000.0
2009-04-10 03:10:00,1.60455,1.60625,1.6043,1.60555,161800000.0
2009-04-10 03:15:00,1.60565,1.60645,1.60555,1.60645,85000000.0
2009-04-10 03:20:00,1.6064,1.6068,1.60625,1.60645,108000000.0
2009-04-10 03:25:00,1.60645,1.60875,1.60645,1.6087,153800000.0
2009-04-10 03:30:00,1.6087,1.60875,1.60825,1.6084,105000000.0
2009-04-10 03:35:00,1.60845,1.60875,1.6073,1.60865,95600000.0
2009-04-10 03:40:00,1.6085,1.6087,1.60802,1.60865,78600000.0
2009-04-10 03:45:00,1.6087,1.609,1.60845,1.6086,179400000.0
2009-04-10 03:50:00,1.60875,1.60875,1.60705,1.60845,126400000.0
2009-04-10 03:55:00,1.60835,1.6086,1.607,1.6086,92600000.0
2009-04-10 04:00:00,1.60855,1.60965,1.6081,1.6089,199200000.0
2009-04-10 04:05:00,1.60885,1.6098,1.60855,1.6092,204200000.0
2009-04-10 04:10:00,1.6092,1.61115,1.6085,1.6085,379400000.0
2009-04-10 04:15:00,1.6086,1.6086,1.60805,1.60825,219200000.0
2009-04-10 04:20:00,1.6082,1.60845,1.6078,1.60795,171400000.0
2009-04-10 04:25:00,1.60795,1.6086,1.6076,1.60845,156400000.0
2009-04-10 04:30:00,1.60845,1.60925,1.60795,1.60905,254000000.0
2009-04-10 04:35:00,1.60905,1.60945,1.60765,1.6082,264800000.0
2009-04-10 04:40:00,1.6082,1.6085,1.60805,1.60835,89400000.0
2009-04-10 04:45:00,1.60817,1.6084,1.60812,1.60816,26600000.0
2009-04-10 04:50:00,1.60835,1.6085,1.6082,1.60825,43000000.0
2009-04-10 04:55:00,1.60825,1.6084,1.6077,1.6079,88400000.0
2009-04-10 05:00:00,1.60795,1.60795,1.60755,1.6078,61800000.0
2009-04-10 05:05:00,1.60775,1.6078,1.60747,1.60755,31000000.0
2009-04-10 05:10:00,1.6075,1.60765,1.6071,1.6075,73800000.0
2009-04-10 05:15:00,1.60752,1.608,1.60752,1.608,69000000.0
2009-04-10 05:20:00,1.608,1.6082,1.60735,1.60805,119800000.0
2009-04-10 05:25:00,1.6082,1.60835,1.6082,1.60825,23800000.0
2009-04-10 05:30:00,1.6082,1.60865,1.6082,1.6086,72200000.0
2009-04-10 05:35:00,1.60865,1.60865,1.60815,1.6084,73200000.0
2009-04-10 05:40:00,1.60845,1.609,1.60815,1.6087,117200000.0
2009-04-10 05:45:00,1.6088,1.60885,1.6082,1.60835,153600000.0
2009-04-10 05:50:00,1.60835,1.6088,1.60795,1.6087,237600000.0
2009-04-10 05:55:00,1.60865,1.60895,1.60865,1.60885,50200000.0
2009-04-10 06:00:00,1.6088,1.6098,1.60845,1.60855,103800000.0
2009-04-10 06:05:00,1.6085,1.6094,1.6081,1.6094,92400000.0
2009-04-10 06:10:00,1.6094,1.6105,1.6091,1.60995,139000000.0
2009-04-10 06:15:00,1.6101,1.6105,1.60925,1.6102,79800000.0
2009-04-10 06:20:00,1.61015,1.61045,1.61,1.6103,43400000.0
2009-04-10 06:25:00,1.6104,1.61045,1.60955,1.60975,59600000.0
2009-04-10 06:30:00,1.60975,1.60985,1.6093,1.6093,160600000.0
2009-04-10 06:35:00,1.60945,1.6095,1.6091,1.60915,168600000.0
2009-04-10 06:40:00,1.60915,1.6095,1.60915,1.60945,75800000.0
2009-04-10 06:45:00,1.6095,1.6099,1.6094,1.60965,204400000.0
2009-04-10 06:50:00,1.6097,1.60995,1.6085,1.60905,86000000.0
2009-04-10 06:55:00,1.60905,1.60905,1.60855,1.60855,45800000.0
2009-04-10 07:00:00,1.6085,1.60945,1.6081,1.6093,222400000.0
2009-04-10 07:05:00,1.60935,1.60955,1.6087,1.60955,59200000.0
2009-04-10 07:10:00,1.6095,1.60975,1.6094,1.6096,77400000.0
2009-04-10 07:15:00,1.60975,1.6098,1.60945,1.60955,48000000.0
2009-04-10 07:20:00,1.6095,1.6108,1.6095,1.61015,95000000.0
2009-04-10 07:25:00,1.6101,1.61085,1.6094,1.60985,170500000.0
2009-04-10 07:30:00,1.60975,1.60975,1.6086,1.609,156400000.0
2009-04-10 07:35:00,1.60903,1.60908,1.6085,1.6088,140400000.0
2009-04-10 07:40:00,1.60895,1.60955,1.60885,1.60955,146800000.0
2009-04-10 07:45:00,1.60955,1.6098,1.6094,1.60975,37200000.0
2009-04-10 07:50:00,1.6098,1.60985,1.60935,1.6096,71800000.0
2009-04-10 07:55:00,1.60965,1.60985,1.6093,1.60935,71000000.0
2009-04-10 08:00:00,1.6094,1.6094,1.60735,1.608,258000000.0
2009-04-10 08:05:00,1.60815,1.60875,1.60565,1.6077,438000000.0
2009-04-10 08:10:00,1.6078,1.608,1.60615,1.607,244400000.0
2009-04-10 08:15:00,1.60695,1.6081,1.60695,1.60805,152200000.0
2009-04-10 08:20:00,1.60805,1.6088,1.6074,1.60845,222200000.0
2009-04-10 08:25:00,1.60855,1.6097,1.60845,1.60965,194400000.0
2009-04-10 08:30:00,1.6096,1.6104,1.60895,1.60932,135800000.0
2009-04-10 08:35:00,1.60934,1.60955,1.60875,1.60875,85600000.0
2009-04-10 08:40:00,1.6089,1.6098,1.6089,1.6098,40000000.0
2009-04-10 08:45:00,1.60965,1.6102,1.60935,1.6096,72800000.0
2009-04-10 08:50:00,1.6095,1.61035,1.60945,1.6099,109600000.0
2009-04-10 08:55:00,1.60985,1.61005,1.60875,1.60895,112200000.0
2009-04-10 09:00:00,1.60895,1.60895,1.60805,1.60835,158600000.0
2009-04-10 09:05:00,1.60825,1.60845,1.6078,1.6078,88000000.0
2009-04-10 09:10:00,1.6071,1.60945,1.6071,1.60945,79600000.0
2009-04-10 09:15:00,1.6094,1.60965,1.6081,1.6082,57400000.0
2009-04-10 09:20:00,1.60835,1.6096,1.60805,1.60905,67000000.0
2009-04-10 09:25:00,1.60905,1.6094,1.60875,1.6089,48800000.0
2009-04-10 09:30:00,1.60915,1.61,1.60885,1.6089,55600000.0
2009-04-10 09:35:00,1.6088,1.6089,1.60865,1.60865,11200000.0
2009-04-10 09:40:00,1.60865,1.6091,1.6086,1.609,63000000.0
2009-04-10 09:45:00,1.6089,1.609,1.60855,1.60875,35400000.0
2009-04-10 09:50:00,1.60875,1.60963,1.6087,1.60955,28200000.0
2009-04-10 09:55:00,1.61023,1.61135,1.60935,1.6113,130100000.0
2009-04-10 10:00:00,1.6112,1.6112,1.60945,1.6099,54600000.0
2009-04-10 10:05:00,1.6099,1.6101,1.6095,1.6098,84800000.0
2009-04-10 10:10:00,1.6101,1.6103,1.60875,1.6103,86800000.0
2009-04-10 10:15:00,1.6104,1.6107,1.6102,1.61055,87600000.0
2009-04-10 10:20:00,1.6104,1.61085,1.61035,1.61055,101000000.0
2009-04-10 10:25:00,1.6107,1.6107,1.6101,1.6103,91600000.0
2009-04-10 10:30:00,1.61015,1.6106,1.6087,1.60965,124200000.0
2009-04-10 10:35:00,1.60965,1.61,1.6093,1.60995,93400000.0
2009-04-10 10:40:00,1.61,1.61015,1.6097,1.60985,55000000.0
2009-04-10 10:45:00,1.6097,1.6107,1.6097,1.61055,66600000.0
2009-04-10 10:50:00,1.61055,1.6112,1.61005,1.6105,92600000.0
2009-04-10 10:55:00,1.6106,1.61185,1.6105,1.61175,40800000.0
2009-04-10 11:00:00,1.6117,1.61195,1.61145,1.61169,93800000.0
2009-04-10 11:05:00,1.61165,1.61225,1.61145,1.61145,38200000.0
2009-04-10 11:10:00,1.6116,1.6124,1.61155,1.61215,108400000.0
2009-04-10 11:15:00,1.6122,1.6126,1.61215,1.6123,40800000.0
2009-04-10 11:20:00,1.6123,1.61285,1.6119,1.61285,76600000.0
2009-04-10 11:25:00,1.61305,1.6133,1.61195,1.6133,112400000.0
2009-04-10 11:30:00,1.61335,1.61425,1.61175,1.6126,308000000.0
2009-04-10 11:35:00,1.61245,1.61455,1.6119,1.6139,279200000.0
2009-04-10 11:40:00,1.614,1.61455,1.6129,1.61365,73600000.0
2009-04-10 11:45:00,1.61375,1.61395,1.6125,1.6134,90200000.0
2009-04-10 11:50:00,1.6139,1.6148,1.61375,1.614,85400000.0
2009-04-10 11:55:00,1.614,1.61455,1.614,1.6145,23400000.0
2009-04-10 12:00:00,1.61465,1.61465,1.6142,1.61455,47200000.0
2009-04-10 12:05:00,1.61455,1.61495,1.614,1.61485,58400000.0
2009-04-10 12:10:00,1.6148,1.61505,1.6135,1.61375,44800000.0
2009-04-10 12:15:00,1.61375,1.61505,1.61375,1.61475,112000000.0
2009-04-10 12:20:00,1.6149,1.6149,1.61465,1.61475,50200000.0
2009-04-10 12:25:00,1.6146,1.61485,1.61425,1.61455,60000000.0
2009-04-10 12:30:00,1.6146,1.61525,1.6146,1.61525,96000000.0
2009-04-10 12:35:00,1.6152,1.6154,1.61345,1.6136,108400000.0
2009-04-10 12:40:00,1.6136,1.61383,1.61353,1.61355,20800000.0
2009-04-10 12:45:00,1.61365,1.61385,1.61195,1.61315,71600000.0
2009-04-10 12:50:00,1.6132,1.61335,1.6129,1.6133,47000000.0
2009-04-10 12:55:00,1.61325,1.61379,1.61315,1.61362,75600000.0
2009-04-10 13:00:00,1.61365,1.6147,1.6127,1.6139,138000000.0
2009-04-10 13:05:00,1.614,1.6142,1.6118,1.61265,89800000.0
2009-04-10 13:10:00,1.6128,1.61405,1.6127,1.61315,89800000.0
2009-04-10 13:15:00,1.61315,1.6133,1.61265,1.6132,120600000.0
2009-04-10 13:20:00,1.6132,1.61345,1.61135,1.61195,99400000.0
2009-04-10 13:25:00,1.61185,1.6131,1.61175,1.61215,58800000.0
2009-04-10 13:30:00,1.6124,1.6129,1.61175,1.61275,119600000.0
2009-04-10 13:35:00,1.6129,1.61305,1.61235,1.61255,43200000.0
2009-04-10 13:40:00,1.61255,1.61285,1.6123,1.61265,74800000.0
2009-04-10 13:45:00,1.612,1.6128,1.61125,1.6121,88400000.0
2009-04-10 13:50:00,1.61215,1.61275,1.61185,1.61185,23400000.0
2009-04-10 13:55:00,1.61185,1.61255,1.6117,1.61225,73000000.0
2009-04-10 14:00:00,1.61225,1.61265,1.61215,1.61255,89400000.0
2009-04-10 14:05:00,1.61255,1.6126,1.612,1.61205,77600000.0
2009-04-10 14:10:00,1.61205,1.61225,1.6116,1.61215,126400000.0
2009-04-10 14:15:00,1.6122,1.61235,1.6121,1.61225,69400000.0
2009-04-10 14:20:00,1.6123,1.6128,1.61215,1.61215,75200000.0
2009-04-10 14:25:00,1.6124,1.6127,1.6119,1.6127,65200000.0
2009-04-10 14:30:00,1.61265,1.6127,1.6123,1.6124,43800000.0
2009-04-10 14:35:00,1.61235,1.613,1.6121,1.6126,72000000.0
2009-04-10 14:40:00,1.61265,1.6136,1.6125,1.6136,85200000.0
2009-04-10 14:45:00,1.6138,1.61465,1.6136,1.61445,100000000.0
2009-04-10 14:50:00,1.61445,1.61445,1.61375,1.61385,50200000.0
2009-04-10 14:55:00,1.61385,1.61435,1.61365,1.61425,91800000.0
2009-04-10 15:00:00,1.61425,1.6147,1.61415,1.61445,75600000.0
2009-04-10 15:05:00,1.6141,1.6146,1.6141,1.6145,38400000.0
2009-04-10 15:10:00,1.6145,1.6149,1.6145,1.6147,58200000.0
2009-04-10 15:15:00,1.6147,1.6148,1.61405,1.61415,79400000.0
2009-04-10 15:20:00,1.61425,1.6144,1.61405,1.61435,54400000.0
2009-04-10 15:25:00,1.6143,1.615,1.61375,1.6148,84600000.0
2009-04-10 15:30:00,1.61485,1.61485,1.6133,1.61475,101600000.0
2009-04-10 15:35:00,1.6148,1.6154,1.6129,1.6145,108800000.0
2009-04-10 15:40:00,1.61458,1.6152,1.61435,1.61485,102600000.0
2009-04-10 15:45:00,1.6152,1.61575,1.6149,1.61515,73600000.0
2009-04-10 15:50:00,1.61515,1.61545,1.61505,1.61535,70400000.0
2009-04-10 15:55:00,1.61535,1.61575,1.6127,1.6128,219400000.0
2009-04-10 16:00:00,1.6128,1.61365,1.6117,1.61295,139800000.0
2009-04-10 16:05:00,1.613,1.6132,1.61195,1.6123,131800000.0
2009-04-10 16:10:00,1.6123,1.6124,1.6108,1.6122,171200000.0
2009-04-10 16:15:00,1.61205,1.6124,1.6118,1.6123,66000000.0
2009-04-10 16:20:00,1.6123,1.61265,1.6118,1.6119,56600000.0
2009-04-10 16:25:00,1.6121,1.6124,1.61195,1.6123,34200000.0
2009-04-10 16:30:00,1.6123,1.61235,1.61025,1.6116,136200000.0
2009-04-10 16:35:00,1.61155,1.6118,1.61035,1.6111,91200000.0
2009-04-10 16:40:00,1.6111,1.6117,1.61075,1.61115,111400000.0
2009-04-10 16:45:00,1.61115,1.61225,1.6108,1.6121,86200000.0
2009-04-10 16:50:00,1.61135,1.6122,1.6112,1.61165,56400000.0
2009-04-10 16:55:00,1.61165,1.61165,1.6104,1.61045,93800000.0
2009-04-10 17:00:00,1.61045,1.61185,1.61045,1.6116,84400000.0
2009-04-10 17:05:00,1.6117,1.61205,1.6116,1.6116,37200000.0
2009-04-10 17:10:00,1.6117,1.61175,1.61155,1.6117,34600000.0
2009-04-10 17:15:00,1.6117,1.61245,1.6113,1.61215,73800000.0
2009-04-10 17:20:00,1.61215,1.6126,1.6121,1.61245,98800000.0
2009-04-10 17:25:00,1.61255,1.61285,1.61235,1.61255,86400000.0
2009-04-10 17:30:00,1.6126,1.61275,1.61255,1.6127,80200000.0
2009-04-10 17:35:00,1.61265,1.61275,1.61245,1.61245,25600000.0
2009-04-10 17:40:00,1.6127,1.6128,1.61235,1.61265,45200000.0
2009-04-10 17:45:00,1.61265,1.6132,1.61245,1.6127,90400000.0
2009-04-10 17:50:00,1.6127,1.6132,1.6127,1.61295,39600000.0
2009-04-10 17:55:00,1.6131,1.61315,1.61185,1.61285,83000000.0
2009-04-10 18:00:00,1.61285,1.61295,1.6127,1.61295,17200000.0
2009-04-10 18:05:00,1.61279,1.61325,1.6126,1.6131,55200000.0
2009-04-10 18:10:00,1.61308,1.6132,1.61265,1.61275,49200000.0
2009-04-10 18:15:00,1.613,1.613,1.6127,1.61275,36000000.0
2009-04-10 18:20:00,1.61285,1.6152,1.61285,1.6152,39600000.0
2009-04-10 18:25:00,1.6153,1.6153,1.6127,1.61385,70400000.0
2009-04-10 18:30:00,1.61375,1.61385,1.612,1.6128,35400000.0
2009-04-10 18:35:00,1.6138,1.61395,1.6128,1.61305,28600000.0
2009-04-10 18:40:00,1.61295,1.6142,1.61285,1.61385,99000000.0
2009-04-10 18:45:00,1.614,1.6141,1.6129,1.6139,65800000.0
2009-04-10 18:50:00,1.61385,1.61435,1.6126,1.6141,31000000.0
2009-04-10 18:55:00,1.61325,1.6157,1.61325,1.6157,70600000.0
2009-04-10 19:00:00,1.61585,1.6163,1.6137,1.6151,76800000.0
2009-04-10 19:05:00,1.61515,1.61515,1.61405,1.61465,31600000.0
2009-04-10 19:10:00,1.61485,1.6151,1.61465,1.61465,49400000.0
2009-04-10 19:15:00,1.6147,1.61505,1.61465,1.61495,52800000.0
2009-04-10 19:20:00,1.61505,1.61505,1.61465,1.6148,11200000.0
2009-04-10 19:25:00,1.61477,1.6149,1.61455,1.61455,38400000.0
2009-04-10 19:30:00,1.61465,1.61515,1.6133,1.61445,72000000.0
2009-04-10 19:35:00,1.6146,1.6148,1.6141,1.61455,31200000.0
2009-04-10 19:40:00,1.6145,1.6145,1.6136,1.614,69600000.0
2009-04-10 19:45:00,1.61405,1.61465,1.6138,1.6141,28200000.0
2009-04-10 19:50:00,1.61415,1.6144,1.61405,1.61415,18000000.0
2009-04-10 19:55:00,1.6146,1.6146,1.61415,1.6143,7000000.0
2009-04-10 20:00:00,1.61445,1.615,1.6143,1.6145,33200000.0
2009-04-10 20:05:00,1.6146,1.61465,1.6144,1.61455,45600000.0
2009-04-10 20:10:00,1.61455,1.6146,1.6142,1.61445,104800000.0
2009-04-10 20:15:00,1.61445,1.6145,1.61395,1.6144,58000000.0
2009-04-10 20:20:00,1.61415,1.6146,1.61415,1.6146,19000000.0
2009-04-10 20:25:00,1.6147,1.6158,1.6145,1.6145,47800000.0
2009-04-10 20:30:00,1.61455,1.6154,1.6137,1.61445,104800000.0
2009-04-10 20:35:00,1.61435,1.61465,1.61435,1.61445,37600000.0
2009-04-10 20:40:00,1.61456,1.6153,1.61435,1.6153,57600000.0
2009-04-10 20:45:00,1.6154,1.6156,1.6148,1.61495,62400000.0
2009-04-10 20:50:00,1.61515,1.61545,1.61465,1.6151,46600000.0
2009-04-10 20:55:00,1.61525,1.61525,1.6148,1.61495,33600000.0
2009-04-10 21:00:00,1.61485,1.615,1.61475,1.6149,9000000.0
2009-04-10 21:05:00,1.61485,1.61485,1.61415,1.61475,11400000.0
2009-04-10 21:10:00,1.61485,1.61495,1.61415,1.61475,62800000.0
2009-04-10 21:15:00,1.61467,1.61535,1.61467,1.615,18400000.0
2009-04-10 21:20:00,1.61485,1.615,1.61475,1.61475,7200000.0
2009-04-10 21:25:00,1.61475,1.61485,1.61475,1.61485,6400000.0
2009-04-10 21:30:00,1.61485,1.61485,1.61485,1.61485,3200000.0
2009-04-10 21:35:00,1.61485,1.6154,1.6146,1.61465,22400000.0
2009-04-10 21:40:00,1.61485,1.61545,1.61485,1.61545,4400000.0
2009-04-10 21:45:00,1.61565,1.61615,1.61525,1.61535,69000000.0
2009-04-10 21:50:00,1.6155,1.6161,1.61475,1.6161,36000000.0
2009-04-10 21:55:00,1.616,1.6167,1.616,1.61665,57200000.0
2009-04-10 22:00:00,1.61665,1.6177,1.6159,1.6163,128000000.0
2009-04-10 22:05:00,1.6163,1.61665,1.6163,1.6164,29000000.0
2009-04-10 22:10:00,1.61645,1.6167,1.61645,1.6166,44800000.0
2009-04-10 22:15:00,1.61671,1.61671,1.6158,1.616,29400000.0
2009-04-10 22:20:00,1.61615,1.6164,1.61535,1.6157,85800000.0
2009-04-10 22:25:00,1.6155,1.6156,1.6146,1.6149,30400000.0
2009-04-10 22:30:00,1.61515,1.6152,1.6143,1.6144,25600000.0
2009-04-10 22:35:00,1.6145,1.61474,1.6145,1.6146,20800000.0
2009-04-10 22:40:00,1.61465,1.61615,1.61465,1.61555,36600000.0
2009-04-10 22:45:00,1.61545,1.61625,1.61515,1.6157,129800000.0
2009-04-10 22:50:00,1.61565,1.6174,1.61565,1.616,87200000.0
2009-04-10 22:55:00,1.6159,1.6162,1.61535,1.6155,29400000.0
2009-04-12 23:10:00,1.61475,1.61515,1.61395,1.61395,49800000.0
2009-04-12 23:15:00,1.61435,1.61515,1.6141,1.61435,33400000.0
2009-04-12 23:20:00,1.6144,1.6144,1.6131,1.6131,30200000.0
2009-04-12 23:25:00,1.61355,1.6138,1.6128,1.6131,51600000.0
2009-04-12 23:30:00,1.61285,1.613,1.6128,1.613,8200000.0
2009-04-12 23:35:00,1.61415,1.6149,1.6139,1.6145,17000000.0
2009-04-12 23:45:00,1.6149,1.61575,1.6149,1.6151,42000000.0
2009-04-12 23:50:00,1.615,1.615,1.6149,1.615,9200000.0
2009-04-12 23:55:00,1.61495,1.6154,1.61485,1.61525,15600000.0
2009-04-13 00:00:00,1.61535,1.6154,1.6138,1.6146,36600000.0
2009-04-13 00:05:00,1.6146,1.6148,1.61345,1.61435,98800000.0
2009-04-13 00:10:00,1.61465,1.6154,1.61405,1.6154,22000000.0
2009-04-13 00:15:00,1.61515,1.616,1.6142,1.61565,68000000.0
2009-04-13 00:20:00,1.6158,1.61595,1.61405,1.61405,44000000.0
2009-04-13 00:25:00,1.6141,1.61515,1.6141,1.61503,15800000.0
2009-04-13 00:30:00,1.61508,1.61545,1.61498,1.61513,26600000.0
2009-04-13 00:35:00,1.6151,1.61555,1.61495,1.61525,35800000.0
2009-04-13 00:40:00,1.61535,1.61625,1.61405,1.6153,91800000.0
2009-04-13 00:45:00,1.61545,1.6162,1.6149,1.6156,70000000.0
2009-04-13 00:50:00,1.6155,1.6155,1.61505,1.61541,58200000.0
2009-04-13 00:55:00,1.61525,1.61545,1.6145,1.615,92800000.0
2009-04-13 01:00:00,1.61465,1.61565,1.61465,1.61525,50600000.0
2009-04-13 01:05:00,1.6149,1.61525,1.61467,1.61525,18200000.0
2009-04-13 01:10:00,1.61525,1.6154,1.6151,1.6153,21000000.0
2009-04-13 01:15:00,1.61522,1.61555,1.6152,1.61535,57800000.0
2009-04-13 01:20:00,1.61517,1.61534,1.6144,1.6149,39600000.0
2009-04-13 01:25:00,1.61475,1.61535,1.61425,1.6153,121800000.0
2009-04-13 01:30:00,1.6152,1.6155,1.6149,1.6154,25200000.0
2009-04-13 01:35:00,1.61515,1.6154,1.6142,1.6154,102000000.0
2009-04-13 01:40:00,1.6154,1.6154,1.61474,1.61474,55800000.0
2009-04-13 01:45:00,1.61525,1.61545,1.61445,1.61455,82200000.0
2009-04-13 01:50:00,1.61455,1.6149,1.6143,1.61435,46400000.0
2009-04-13 01:55:00,1.61435,1.6144,1.61355,1.61375,178800000.0
2009-04-13 02:00:00,1.61365,1.61425,1.6136,1.61368,79600000.0
2009-04-13 02:05:00,1.61415,1.61445,1.6135,1.61375,97800000.0
2009-04-13 02:10:00,1.61375,1.61435,1.6135,1.61385,161200000.0
2009-04-13 02:15:00,1.6138,1.6139,1.6121,1.61275,248800000.0
2009-04-13 02:20:00,1.6128,1.6146,1.61275,1.61385,185600000.0
2009-04-13 02:25:00,1.6139,1.614,1.61305,1.6134,76000000.0
2009-04-13 02:30:00,1.6134,1.61395,1.61325,1.6137,100200000.0
2009-04-13 02:35:00,1.61375,1.61385,1.61295,1.61325,48200000.0
2009-04-13 02:40:00,1.61335,1.6138,1.61225,1.61365,64000000.0
2009-04-13 02:45:00,1.6136,1.6136,1.612,1.612,61400000.0
2009-04-13 02:50:00,1.6121,1.61305,1.6121,1.61305,100000000.0
2009-04-13 02:55:00,1.6128,1.61335,1.61135,1.61175,201400000.0
2009-04-13 03:00:00,1.61175,1.613,1.61165,1.61265,160600000.0
2009-04-13 03:05:00,1.6126,1.6128,1.6121,1.6126,119600000.0
2009-04-13 03:10:00,1.61245,1.6137,1.61235,1.6133,159800000.0
2009-04-13 03:15:00,1.6134,1.61405,1.6132,1.6132,139800000.0
2009-04-13 03:20:00,1.61315,1.6132,1.61165,1.612,242600000.0
2009-04-13 03:25:00,1.612,1.61285,1.6117,1.6124,131000000.0
2009-04-13 03:30:00,1.61245,1.61295,1.61205,1.61255,117800000.0
2009-04-13 03:35:00,1.61265,1.6128,1.61195,1.6124,114400000.0
2009-04-13 03:40:00,1.6123,1.61275,1.6121,1.6125,161200000.0
2009-04-13 03:45:00,1.61235,1.6126,1.6117,1.61195,68200000.0
2009-04-13 03:50:00,1.6118,1.6121,1.61075,1.61085,100600000.0
2009-04-13 03:55:00,1.61085,1.6117,1.61085,1.61145,63600000.0
2009-04-13 04:00:00,1.61145,1.61165,1.61115,1.61145,132000000.0
2009-04-13 04:05:00,1.61145,1.61195,1.61145,1.6118,65600000.0
2009-04-13 04:10:00,1.61165,1.6136,1.61165,1.61275,126600000.0
2009-04-13 04:15:00,1.6127,1.6127,1.61105,1.61178,134000000.0
2009-04-13 04:20:00,1.61145,1.6117,1.6112,1.61155,102400000.0
2009-04-13 04:25:00,1.61155,1.61235,1.61155,1.6121,56600000.0
2009-04-13 04:30:00,1.61195,1.61265,1.61175,1.61265,57800000.0
2009-04-13 04:35:00,1.6128,1.6133,1.612,1.6121,123600000.0
2009-04-13 04:40:00,1.6122,1.61255,1.6118,1.612,24200000.0
2009-04-13 04:45:00,1.61205,1.61205,1.6118,1.6118,42600000.0
2009-04-13 04:50:00,1.61175,1.61255,1.61175,1.61225,49400000.0
2009-04-13 04:55:00,1.61185,1.6125,1.61185,1.612,74000000.0
2009-04-13 05:00:00,1.61195,1.61285,1.61185,1.61215,166600000.0
2009-04-13 05:05:00,1.6121,1.6125,1.6121,1.6125,60000000.0
2009-04-13 05:10:00,1.6125,1.6127,1.61197,1.61265,53200000.0
2009-04-13 05:15:00,1.61275,1.61275,1.61235,1.6124,72000000.0
2009-04-13 05:20:00,1.6125,1.6129,1.6125,1.6126,66400000.0
2009-04-13 05:25:00,1.6124,1.6125,1.61205,1.6122,54200000.0
2009-04-13 05:30:00,1.61174,1.6125,1.61165,1.6125,35000000.0
2009-04-13 05:35:00,1.6125,1.6125,1.61195,1.61202,40200000.0
2009-04-13 05:40:00,1.6123,1.6123,1.61185,1.61205,35400000.0
2009-04-13 05:45:00,1.6121,1.61265,1.61205,1.6126,86600000.0
2009-04-13 05:50:00,1.6127,1.6137,1.61245,1.6131,205400000.0
2009-04-13 05:55:00,1.6131,1.61325,1.61305,1.6132,69800000.0
2009-04-13 06:00:00,1.61325,1.61325,1.61255,1.613,123200000.0
2009-04-13 06:05:00,1.61305,1.6135,1.613,1.6134,278400000.0
2009-04-13 06:10:00,1.6134,1.6135,1.61335,1.6134,41400000.0
2009-04-13 06:15:00,1.61335,1.6135,1.61265,1.6129,123000000.0
2009-04-13 06:20:00,1.61335,1.6136,1.6128,1.61345,171800000.0
2009-04-13 06:25:00,1.6135,1.6141,1.6133,1.6134,188200000.0
2009-04-13 06:30:00,1.6134,1.6138,1.6132,1.61335,70800000.0
2009-04-13 06:35:00,1.61335,1.61365,1.6132,1.61355,99800000.0
2009-04-13 06:40:00,1.61345,1.61365,1.61315,1.61315,63800000.0
2009-04-13 06:45:00,1.61315,1.6132,1.61295,1.6132,69400000.0
2009-04-13 06:50:00,1.6132,1.6138,1.61255,1.61285,152200000.0
2009-04-13 06:55:00,1.61285,1.6134,1.61275,1.61325,73600000.0
2009-04-13 07:00:00,1.6132,1.61327,1.61305,1.61315,29600000.0
2009-04-13 07:05:00,1.6133,1.61345,1.6132,1.6132,26800000.0
2009-04-13 07:10:00,1.61315,1.61375,1.613,1.613,45600000.0
2009-04-13 07:15:00,1.613,1.6138,1.613,1.61305,174400000.0
2009-04-13 07:20:00,1.61305,1.61375,1.61305,1.6134,65800000.0
2009-04-13 07:25:00,1.61335,1.61347,1.6132,1.61335,29800000.0
2009-04-13 07:30:00,1.6133,1.61375,1.6131,1.6132,97800000.0
2009-04-13 07:35:00,1.61335,1.6134,1.6132,1.6134,51800000.0
2009-04-13 07:40:00,1.61345,1.61365,1.6132,1.6132,71800000.0
2009-04-13 07:45:00,1.61345,1.61435,1.6128,1.61415,146200000.0
2009-04-13 07:50:00,1.6142,1.6143,1.61325,1.6137,56000000.0
2009-04-13 07:55:00,1.6136,1.61385,1.61345,1.61385,59400000.0
2009-04-13 08:00:00,1.6139,1.61435,1.6138,1.61425,155400000.0
2009-04-13 08:05:00,1.61435,1.6147,1.6135,1.61375,203200000.0
2009-04-13 08:10:00,1.61365,1.6146,1.61325,1.6145,375200000.0
2009-04-13 08:15:00,1.61455,1.6159,1.61455,1.6158,697400000.0
2009-04-13 08:20:00,1.6158,1.61645,1.61455,1.6148,656800000.0
2009-04-13 08:25:00,1.61475,1.6157,1.61465,1.61515,301400000.0
2009-04-13 08:30:00,1.6151,1.61625,1.6151,1.6158,156600000.0
2009-04-13 08:35:00,1.6159,1.61635,1.61535,1.6158,513600000.0
2009-04-13 08:40:00,1.6158,1.6165,1.61525,1.61575,419400000.0
2009-04-13 08:45:00,1.61575,1.6161,1.6147,1.6157,433200000.0
2009-04-13 08:50:00,1.6157,1.61595,1.6156,1.6156,193000000.0
2009-04-13 08:55:00,1.6156,1.61595,1.61525,1.61575,224400000.0
2009-04-13 09:00:00,1.6157,1.61635,1.61565,1.6159,253800000.0
2009-04-13 09:05:00,1.6159,1.6172,1.6159,1.617,312200000.0
2009-04-13 09:10:00,1.61695,1.6172,1.61645,1.6167,320000000.0
2009-04-13 09:15:00,1.6166,1.61755,1.6166,1.6175,216400000.0
2009-04-13 09:20:00,1.61745,1.61745,1.6162,1.61645,276400000.0
2009-04-13 09:25:00,1.61645,1.61745,1.6162,1.61725,180200000.0
2009-04-13 09:30:00,1.61725,1.61775,1.6165,1.617,184400000.0
2009-04-13 09:35:00,1.61665,1.6171,1.6155,1.6157,229600000.0
2009-04-13 09:40:00,1.6157,1.6166,1.6157,1.61645,230200000.0
2009-04-13 09:45:00,1.61655,1.61685,1.61621,1.61621,92400000.0
2009-04-13 09:50:00,1.6167,1.61685,1.61655,1.61665,144600000.0
2009-04-13 09:55:00,1.61665,1.61775,1.61605,1.61765,219600000.0
2009-04-13 10:00:00,1.6176,1.6181,1.6163,1.61795,226400000.0
2009-04-13 10:05:00,1.6179,1.6179,1.6171,1.61765,98600000.0
2009-04-13 10:10:00,1.6177,1.61845,1.6176,1.61805,152800000.0
2009-04-13 10:15:00,1.61805,1.61885,1.6175,1.61885,216600000.0
2009-04-13 10:20:00,1.6188,1.6191,1.6184,1.61845,405200000.0
2009-04-13 10:25:00,1.61845,1.6187,1.6184,1.61855,157000000.0
2009-04-13 10:30:00,1.61855,1.61865,1.61835,1.6184,213000000.0
2009-04-13 10:35:00,1.6184,1.61865,1.61815,1.6184,87800000.0
2009-04-13 10:40:00,1.6184,1.6185,1.61785,1.6185,187600000.0
2009-04-13 10:45:00,1.6185,1.6185,1.6182,1.6183,137200000.0
2009-04-13 10:50:00,1.61835,1.6201,1.6181,1.619,290000000.0
2009-04-13 10:55:00,1.619,1.61915,1.61825,1.6189,133200000.0
2009-04-13 11:00:00,1.6188,1.61885,1.61745,1.6178,176000000.0
2009-04-13 11:05:00,1.61785,1.6184,1.61785,1.61825,75200000.0
2009-04-13 11:10:00,1.61825,1.61856,1.6169,1.61745,127600000.0
2009-04-13 11:15:00,1.6175,1.61755,1.61685,1.61715,169400000.0
2009-04-13 11:20:00,1.61715,1.61735,1.61615,1.61635,160000000.0
2009-04-13 11:25:00,1.6163,1.6165,1.61505,1.6162,256000000.0
2009-04-13 11:30:00,1.61625,1.6165,1.61595,1.6165,164000000.0
2009-04-13 11:35:00,1.61655,1.61675,1.6158,1.6162,211000000.0
2009-04-13 11:40:00,1.61625,1.6169,1.616,1.6162,197800000.0
2009-04-13 11:45:00,1.61625,1.6173,1.61555,1.6173,204400000.0
2009-04-13 11:50:00,1.6173,1.61775,1.61695,1.61775,92800000.0
2009-04-13 11:55:00,1.61775,1.61795,1.6174,1.61755,117400000.0
2009-04-13 12:00:00,1.6176,1.61804,1.6174,1.61755,38400000.0
2009-04-13 12:05:00,1.61785,1.61798,1.61715,1.61715,66600000.0
2009-04-13 12:10:00,1.61715,1.61855,1.61695,1.617,199800000.0
2009-04-13 12:15:00,1.617,1.61705,1.61665,1.61675,97200000.0
2009-04-13 12:20:00,1.61685,1.61695,1.61655,1.6169,54200000.0
2009-04-13 12:25:00,1.61685,1.617,1.61655,1.61685,70000000.0
2009-04-13 12:30:00,1.61695,1.61725,1.61645,1.61655,87600000.0
2009-04-13 12:35:00,1.61655,1.6173,1.61585,1.61585,173400000.0
2009-04-13 12:40:00,1.61585,1.6167,1.6156,1.61635,206800000.0
2009-04-13 12:45:00,1.61635,1.6175,1.61625,1.61745,227400000.0
2009-04-13 12:50:00,1.61745,1.61785,1.61655,1.61665,205600000.0
2009-04-13 12:55:00,1.6167,1.6176,1.6162,1.61755,142200000.0
2009-04-13 13:00:00,1.61775,1.6178,1.61715,1.6174,126400000.0
2009-04-13 13:05:00,1.6174,1.61825,1.6171,1.61785,153200000.0
2009-04-13 13:10:00,1.61785,1.61835,1.61685,1.61735,238400000.0
2009-04-13 13:15:00,1.6173,1.6184,1.61685,1.6182,254200000.0
2009-04-13 13:20:00,1.61825,1.61875,1.6175,1.61785,318400000.0
2009-04-13 13:25:00,1.61775,1.61775,1.6157,1.61585,330800000.0
2009-04-13 13:30:00,1.61575,1.61695,1.6154,1.61685,282200000.0
2009-04-13 13:35:00,1.6168,1.6168,1.6156,1.61585,205600000.0
2009-04-13 13:40:00,1.61585,1.6161,1.6157,1.61585,90800000.0
2009-04-13 13:45:00,1.61585,1.61615,1.6156,1.6156,99400000.0
2009-04-13 13:50:00,1.61565,1.61565,1.6144,1.61495,275200000.0
2009-04-13 13:55:00,1.6153,1.61635,1.6149,1.6151,236600000.0
2009-04-13 14:00:00,1.61505,1.61715,1.61465,1.61715,514800000.0
2009-04-13 14:05:00,1.61715,1.61795,1.61695,1.6174,446800000.0
2009-04-13 14:10:00,1.6174,1.61825,1.6168,1.6169,632200000.0
2009-04-13 14:15:00,1.61675,1.6168,1.6155,1.6163,448600000.0
2009-04-13 14:20:00,1.61635,1.618,1.6161,1.6175,507800000.0
2009-04-13 14:25:00,1.6174,1.61845,1.61655,1.6182,808800000.0
2009-04-13 14:30:00,1.61825,1.6203,1.61825,1.6196,766800000.0
2009-04-13 14:35:00,1.6196,1.6206,1.6192,1.6203,727600000.0
2009-04-13 14:40:00,1.62025,1.62275,1.62025,1.62235,891600000.0
2009-04-13 14:45:00,1.62235,1.6228,1.6217,1.62215,749800000.0
2009-04-13 14:50:00,1.6221,1.6237,1.6219,1.62255,672600000.0
2009-04-13 14:55:00,1.6225,1.6227,1.62135,1.62155,803400000.0
2009-04-13 15:00:00,1.6217,1.6227,1.6216,1.6219,539200000.0
2009-04-13 15:05:00,1.6218,1.6232,1.62145,1.62305,384600000.0
2009-04-13 15:10:00,1.623,1.62335,1.62195,1.62265,403600000.0
2009-04-13 15:15:00,1.62275,1.62395,1.6226,1.623,530000000.0
2009-04-13 15:20:00,1.62295,1.6249,1.6229,1.6248,529600000.0
2009-04-13 15:25:00,1.6248,1.62695,1.62435,1.6249,868800000.0
2009-04-13 15:30:00,1.6249,1.6273,1.6249,1.626,564200000.0
2009-04-13 15:35:00,1.62595,1.6282,1.6255,1.6282,937200000.0
2009-04-13 15:40:00,1.6282,1.63125,1.62795,1.63115,1071400001.0
2009-04-13 15:45:00,1.6312,1.6323,1.62845,1.62905,886000000.0
2009-04-13 15:50:00,1.62905,1.63075,1.6287,1.6304,720400000.0
2009-04-13 15:55:00,1.63035,1.6318,1.62975,1.63065,1233600000.0
2009-04-13 16:00:00,1.63065,1.631,1.63,1.6303,1135400000.0
2009-04-13 16:05:00,1.63025,1.63075,1.62905,1.62905,819800000.0
2009-04-13 16:10:00,1.62915,1.6308,1.62905,1.63065,532400000.0
2009-04-13 16:15:00,1.63055,1.63065,1.62885,1.6295,445600000.0
2009-04-13 16:20:00,1.6295,1.63075,1.6295,1.6299,625600000.0
2009-04-13 16:25:00,1.6301,1.6301,1.62845,1.6289,548400000.0
2009-04-13 16:30:00,1.62895,1.63015,1.6289,1.6294,419400000.0
2009-04-13 16:35:00,1.62955,1.63,1.62845,1.62985,539200000.0
2009-04-13 16:40:00,1.62985,1.6305,1.62955,1.62985,405600000.0
2009-04-13 16:45:00,1.62985,1.6319,1.62965,1.6313,515600000.0
2009-04-13 16:50:00,1.63135,1.633,1.6309,1.6322,1056200000.0
2009-04-13 16:55:00,1.63225,1.63365,1.63135,1.63155,741000000.0
2009-04-13 17:00:00,1.63145,1.6326,1.6308,1.63165,879600000.0
2009-04-13 17:05:00,1.63165,1.63265,1.63025,1.63265,705800000.0
2009-04-13 17:10:00,1.63275,1.6329,1.6316,1.6325,589000000.0
2009-04-13 17:15:00,1.63255,1.633,1.63065,1.63125,866400000.0
2009-04-13 17:20:00,1.63125,1.63185,1.6303,1.6307,640000000.0
2009-04-13 17:25:00,1.63055,1.63055,1.62915,1.6296,610600000.0
2009-04-13 17:30:00,1.6297,1.63195,1.62965,1.63185,886400000.0
2009-04-13 17:35:00,1.6319,1.63525,1.6315,1.6345,1061500000.0
2009-04-13 17:40:00,1.6345,1.635,1.63265,1.6342,1077200000.0
2009-04-13 17:45:00,1.63425,1.6348,1.6332,1.6338,802800000.0
2009-04-13 17:50:00,1.63385,1.6345,1.63235,1.6335,668000000.0
2009-04-13 17:55:00,1.6334,1.6336,1.6299,1.63025,882800000.0
2009-04-13 18:00:00,1.63025,1.6311,1.63005,1.63055,472200000.0
2009-04-13 18:05:00,1.63045,1.63195,1.63025,1.6319,630000000.0
2009-04-13 18:10:00,1.63185,1.6328,1.6316,1.63205,418600000.0
2009-04-13 18:15:00,1.6321,1.63305,1.63105,1.6323,574200000.0
2009-04-13 18:20:00,1.63225,1.6332,1.63175,1.63205,358800000.0
2009-04-13 18:25:00,1.632,1.6327,1.632,1.63225,320800000.0
2009-04-13 18:30:00,1.6322,1.63255,1.6299,1.6307,414000000.0
2009-04-13 18:35:00,1.63065,1.63105,1.63035,1.63095,355800000.0
2009-04-13 18:40:00,1.63105,1.63195,1.63105,1.6317,214600000.0
2009-04-13 18:45:00,1.63165,1.63425,1.63155,1.63365,363200000.0
2009-04-13 18:50:00,1.6336,1.6343,1.6335,1.63355,206000000.0
2009-04-13 18:55:00,1.63345,1.634,1.633,1.6331,509600000.0
2009-04-13 19:00:00,1.633,1.63435,1.63275,1.6328,418000000.0
2009-04-13 19:05:00,1.6328,1.6328,1.632,1.63235,233600000.0
2009-04-13 19:10:00,1.6323,1.63285,1.63225,1.6326,237000000.0
2009-04-13 19:15:00,1.6326,1.63285,1.63235,1.63275,423600000.0
2009-04-13 19:20:00,1.6327,1.63285,1.63105,1.63155,643000000.0
2009-04-13 19:25:00,1.63165,1.6329,1.63155,1.63255,279400000.0
2009-04-13 19:30:00,1.6325,1.63275,1.63125,1.6315,357000000.0
2009-04-13 19:35:00,1.63145,1.63195,1.63085,1.6316,389000000.0
2009-04-13 19:40:00,1.63165,1.633,1.63165,1.6323,267000000.0
2009-04-13 19:45:00,1.63225,1.6331,1.63215,1.6328,264000000.0
2009-04-13 19:50:00,1.63275,1.63315,1.63265,1.63305,87200000.0
2009-04-13 19:55:00,1.63305,1.63305,1.63105,1.63105,325600000.0
2009-04-13 20:00:00,1.6312,1.6318,1.63015,1.6307,411600000.0
2009-04-13 20:05:00,1.63065,1.63105,1.6302,1.63045,251600000.0
2009-04-13 20:10:00,1.63035,1.6307,1.62575,1.62855,546000000.0
2009-04-13 20:15:00,1.62855,1.6295,1.6285,1.6294,473600000.0
2009-04-13 20:20:00,1.6294,1.63015,1.62915,1.62985,303200000.0
2009-04-13 20:25:00,1.62985,1.6304,1.62965,1.6301,266800000.0
2009-04-13 20:30:00,1.63,1.6303,1.62965,1.62965,132400000.0
2009-04-13 20:35:00,1.6295,1.62965,1.6287,1.62875,270000000.0
2009-04-13 20:40:00,1.62875,1.6297,1.62805,1.62805,320200000.0
2009-04-13 20:45:00,1.6282,1.62875,1.6278,1.6287,206400000.0
2009-04-13 20:50:00,1.62865,1.62965,1.6286,1.6295,157800000.0
2009-04-13 20:55:00,1.6295,1.6295,1.62865,1.6289,464800000.0
2009-04-13 21:00:00,1.6291,1.63185,1.62905,1.631,666400000.0
2009-04-13 21:05:00,1.6309,1.6311,1.6303,1.63085,290400000.0
2009-04-13 21:10:00,1.63075,1.6316,1.63045,1.63145,328600000.0
2009-04-13 21:15:00,1.6315,1.6315,1.6296,1.63025,455400000.0
2009-04-13 21:20:00,1.6301,1.6304,1.62925,1.62945,223200000.0
2009-04-13 21:25:00,1.6294,1.62945,1.6287,1.62905,274900000.0
2009-04-13 21:30:00,1.629,1.62925,1.62695,1.62805,465200000.0
2009-04-13 21:35:00,1.62805,1.62925,1.6279,1.6289,240800000.0
2009-04-13 21:40:00,1.62895,1.62965,1.6286,1.6289,182400000.0
2009-04-13 21:45:00,1.6289,1.63015,1.62885,1.6294,308600000.0
2009-04-13 21:50:00,1.62945,1.63185,1.62945,1.63085,734000000.0
2009-04-13 21:55:00,1.6309,1.63125,1.6295,1.63035,729000000.0
2009-04-13 22:00:00,1.63035,1.63165,1.62925,1.63165,404000000.0
2009-04-13 22:05:00,1.63165,1.63235,1.6307,1.63075,424800000.0
2009-04-13 22:10:00,1.63085,1.6319,1.6293,1.63025,543800000.0
2009-04-13 22:15:00,1.63025,1.63055,1.62915,1.62965,228200000.0
2009-04-13 22:20:00,1.6295,1.63065,1.62925,1.63,208400000.0
2009-04-13 22:25:00,1.63,1.63145,1.63,1.63005,258800000.0
2009-04-13 22:30:00,1.6302,1.63085,1.63,1.63065,283400000.0
2009-04-13 22:35:00,1.63065,1.63095,1.63055,1.63055,47600000.0
2009-04-13 22:40:00,1.6306,1.631,1.6297,1.6297,151000000.0
2009-04-13 22:45:00,1.62955,1.6306,1.6293,1.6306,170400000.0
2009-04-13 22:50:00,1.6305,1.6312,1.63025,1.6306,191400000.0
2009-04-13 22:55:00,1.6307,1.63135,1.63025,1.63025,90800000.0
2009-04-13 23:00:00,1.62977,1.63055,1.62965,1.6303,121800000.0
2009-04-13 23:05:00,1.63045,1.6308,1.63,1.6305,82200000.0
2009-04-13 23:10:00,1.63065,1.63065,1.6295,1.62995,115800000.0
2009-04-13 23:15:00,1.63005,1.63055,1.62985,1.63045,110600000.0
2009-04-13 23:20:00,1.63055,1.63055,1.62955,1.6296,71400000.0
2009-04-13 23:25:00,1.6296,1.6304,1.62955,1.63015,64200000.0
2009-04-13 23:30:00,1.63035,1.63055,1.6297,1.6301,125200000.0
2009-04-13 23:35:00,1.6301,1.6307,1.62995,1.63025,91000000.0
2009-04-13 23:40:00,1.63025,1.63035,1.63005,1.63035,44000000.0
2009-04-13 23:45:00,1.63035,1.6309,1.6302,1.63075,75200000.0
2009-04-13 23:50:00,1.6306,1.63075,1.6304,1.6305,34400000.0
2009-04-13 23:55:00,1.6305,1.631,1.6302,1.631,206200000.0
2009-04-14 00:00:00,1.631,1.631,1.6303,1.63065,85400000.0
2009-04-14 00:05:00,1.6307,1.6313,1.63065,1.6308,142400000.0
2009-04-14 00:10:00,1.63105,1.63105,1.63075,1.6308,45000000.0
2009-04-14 00:15:00,1.63085,1.63085,1.63035,1.63045,125800000.0
2009-04-14 00:20:00,1.63045,1.63065,1.63035,1.6306,65400000.0
2009-04-14 00:25:00,1.6306,1.63095,1.6306,1.63095,129200000.0
2009-04-14 00:30:00,1.6306,1.63145,1.63052,1.63105,113600000.0
2009-04-14 00:35:00,1.63067,1.6312,1.63015,1.63015,189400000.0
2009-04-14 00:40:00,1.63025,1.63155,1.63025,1.6311,226800000.0
2009-04-14 00:45:00,1.6311,1.63145,1.63095,1.631,68200000.0
2009-04-14 00:50:00,1.631,1.63185,1.6309,1.6316,213200000.0
2009-04-14 00:55:00,1.6316,1.63205,1.63075,1.6312,173800000.0
2009-04-14 01:00:00,1.63115,1.63215,1.63045,1.63085,208000000.0
2009-04-14 01:05:00,1.63085,1.6309,1.63005,1.63035,259800000.0
2009-04-14 01:10:00,1.6304,1.6308,1.63025,1.6303,201000000.0
2009-04-14 01:15:00,1.63045,1.6306,1.62855,1.63025,441000000.0
2009-04-14 01:20:00,1.6303,1.6309,1.6298,1.63085,228800000.0
2009-04-14 01:25:00,1.6309,1.6309,1.6298,1.63065,256000000.0
2009-04-14 01:30:00,1.6308,1.631,1.6298,1.6303,300200000.0
2009-04-14 01:35:00,1.6303,1.63105,1.6299,1.63,198000000.0
2009-04-14 01:40:00,1.62995,1.63045,1.6299,1.63025,127400000.0
2009-04-14 01:45:00,1.6303,1.6307,1.62995,1.63005,419200000.0
2009-04-14 01:50:00,1.63005,1.63015,1.6291,1.63005,335600000.0
2009-04-14 01:55:00,1.63005,1.6306,1.62995,1.6301,255000000.0
2009-04-14 02:00:00,1.63005,1.63065,1.62885,1.6291,643500000.0
2009-04-14 02:05:00,1.6288,1.63045,1.6287,1.6299,424000000.0
2009-04-14 02:10:00,1.62985,1.6304,1.62865,1.62985,477000000.0
2009-04-14 02:15:00,1.63015,1.6302,1.6286,1.62985,693700000.0
2009-04-14 02:20:00,1.62985,1.63135,1.6297,1.62985,514600000.0
2009-04-14 02:25:00,1.62975,1.63045,1.6297,1.6299,542800000.0
2009-04-14 02:30:00,1.6299,1.63075,1.6297,1.63025,444600000.0
2009-04-14 02:35:00,1.6303,1.6303,1.62805,1.62875,451600000.0
2009-04-14 02:40:00,1.62875,1.6297,1.62875,1.62905,363800000.0
2009-04-14 02:45:00,1.62905,1.62955,1.6285,1.62865,287800000.0
2009-04-14 02:50:00,1.6286,1.6287,1.6279,1.62855,282000000.0
2009-04-14 02:55:00,1.6285,1.62915,1.62725,1.6291,479200000.0
2009-04-14 03:00:00,1.62905,1.62935,1.6282,1.6289,178000000.0
2009-04-14 03:05:00,1.629,1.62985,1.629,1.6297,103200000.0
2009-04-14 03:10:00,1.6298,1.62985,1.62865,1.62885,136200000.0
2009-04-14 03:15:00,1.62875,1.6298,1.6286,1.6295,158800000.0
2009-04-14 03:20:00,1.62945,1.6297,1.6287,1.62885,221600000.0
2009-04-14 03:25:00,1.6288,1.63025,1.6284,1.6302,287800000.0
2009-04-14 03:30:00,1.63015,1.63015,1.62885,1.6292,351400000.0
2009-04-14 03:35:00,1.62925,1.62995,1.62885,1.6289,312800000.0
2009-04-14 03:40:00,1.62885,1.62885,1.62795,1.6283,284000000.0
2009-04-14 03:45:00,1.6284,1.629,1.6282,1.62835,319200000.0
2009-04-14 03:50:00,1.62835,1.62835,1.6272,1.6275,313400000.0
2009-04-14 03:55:00,1.62755,1.62915,1.62755,1.6282,283800000.0
2009-04-14 04:00:00,1.62825,1.62925,1.62775,1.62895,319000000.0
2009-04-14 04:05:00,1.6291,1.6296,1.6282,1.62835,188400000.0
2009-04-14 04:10:00,1.6283,1.62895,1.62755,1.6278,190000000.0
2009-04-14 04:15:00,1.62795,1.62855,1.62755,1.62845,268000000.0
2009-04-14 04:20:00,1.62845,1.6285,1.62775,1.628,98200000.0
2009-04-14 04:25:00,1.6279,1.6279,1.62675,1.62765,298600000.0
2009-04-14 04:30:00,1.6275,1.62785,1.6268,1.62785,204200000.0
2009-04-14 04:35:00,1.6279,1.62865,1.6273,1.6285,191800000.0
2009-04-14 04:40:00,1.6284,1.62985,1.6282,1.62915,202400000.0
2009-04-14 04:45:00,1.62935,1.6299,1.6288,1.62895,190200000.0
2009-04-14 04:50:00,1.629,1.62955,1.6286,1.6292,145200000.0
2009-04-14 04:55:00,1.6292,1.62945,1.62905,1.62935,49600000.0
2009-04-14 05:00:00,1.6293,1.6297,1.6282,1.62845,162400000.0
2009-04-14 05:05:00,1.6284,1.6285,1.6279,1.62815,90200000.0
2009-04-14 05:10:00,1.6282,1.6291,1.62745,1.62905,243600000.0
2009-04-14 05:15:00,1.6289,1.6291,1.6275,1.62795,405800000.0
2009-04-14 05:20:00,1.62805,1.62855,1.62765,1.6281,165200000.0
2009-04-14 05:25:00,1.62815,1.6282,1.62735,1.6278,193000000.0
2009-04-14 05:30:00,1.6278,1.62805,1.627,1.62775,164000000.0
2009-04-14 05:35:00,1.6278,1.6283,1.62665,1.6281,223000000.0
2009-04-14 05:40:00,1.628,1.62825,1.62765,1.6277,117400000.0
2009-04-14 05:45:00,1.6274,1.62845,1.62737,1.62815,145600000.0
2009-04-14 05:50:00,1.62805,1.62825,1.6275,1.628,202600000.0
2009-04-14 05:55:00,1.6281,1.62815,1.62735,1.628,102200000.0
2009-04-14 06:00:00,1.6281,1.62825,1.62725,1.6278,58400000.0
2009-04-14 06:05:00,1.6279,1.62847,1.6279,1.6284,50000000.0
2009-04-14 06:10:00,1.62835,1.6297,1.62815,1.6287,141800000.0
2009-04-14 06:15:00,1.6286,1.6293,1.6286,1.6291,94400000.0
2009-04-14 06:20:00,1.62915,1.62915,1.6281,1.6289,174400000.0
2009-04-14 06:25:00,1.6288,1.6291,1.6287,1.62875,38200000.0
2009-04-14 06:30:00,1.6286,1.6286,1.62765,1.6281,226400000.0
2009-04-14 06:35:00,1.62835,1.62855,1.62765,1.62775,325400000.0
2009-04-14 06:40:00,1.62765,1.62815,1.6276,1.62785,78400000.0
2009-04-14 06:45:00,1.62795,1.6281,1.6265,1.6268,243400000.0
2009-04-14 06:50:00,1.6268,1.62705,1.62555,1.6264,263600000.0
2009-04-14 06:55:00,1.62655,1.6275,1.62655,1.6273,186400000.0
2009-04-14 07:00:00,1.6273,1.62785,1.6267,1.6273,274800000.0
2009-04-14 07:05:00,1.62725,1.62725,1.62625,1.6265,310200000.0
2009-04-14 07:10:00,1.62665,1.62825,1.62665,1.62805,246200000.0
2009-04-14 07:15:00,1.628,1.628,1.62635,1.6271,355600000.0
2009-04-14 07:20:00,1.62655,1.62695,1.6261,1.6261,211800000.0
2009-04-14 07:25:00,1.6263,1.62785,1.62625,1.62755,319200000.0
2009-04-14 07:30:00,1.6276,1.62795,1.62725,1.62795,340000000.0
2009-04-14 07:35:00,1.62795,1.62825,1.62645,1.62655,195800000.0
2009-04-14 07:40:00,1.6265,1.6271,1.6264,1.627,163600000.0
2009-04-14 07:45:00,1.627,1.62705,1.6261,1.6264,438800000.0
2009-04-14 07:50:00,1.6265,1.627,1.62525,1.6266,343200000.0
2009-04-14 07:55:00,1.62655,1.6272,1.6256,1.62685,418600000.0
2009-04-14 08:00:00,1.62685,1.6281,1.6265,1.62755,446800000.0
2009-04-14 08:05:00,1.62755,1.62765,1.62625,1.6264,487800000.0
2009-04-14 08:10:00,1.6264,1.6275,1.6256,1.62695,571400000.0
2009-04-14 08:15:00,1.62695,1.6272,1.62505,1.62615,845000000.0
2009-04-14 08:20:00,1.6262,1.62795,1.62565,1.62695,1132000000.0
2009-04-14 08:25:00,1.6268,1.62835,1.62585,1.62765,775200000.0
2009-04-14 08:30:00,1.62765,1.62825,1.6266,1.6275,812000000.0
2009-04-14 08:35:00,1.6276,1.62795,1.6262,1.62655,562800000.0
2009-04-14 08:40:00,1.6267,1.6273,1.62605,1.6272,636400000.0
2009-04-14 08:45:00,1.62755,1.6279,1.6262,1.62625,821200000.0
2009-04-14 08:50:00,1.62635,1.6271,1.62495,1.626,970600000.0
2009-04-14 08:55:00,1.6261,1.6269,1.62515,1.62555,776200000.0
2009-04-14 09:00:00,1.6256,1.62625,1.6246,1.6259,1079800000.0
2009-04-14 09:05:00,1.62595,1.62615,1.6242,1.6245,837500000.0
2009-04-14 09:10:00,1.6244,1.6253,1.624,1.6253,538900000.0
2009-04-14 09:15:00,1.62535,1.6259,1.6247,1.6252,729600000.0
2009-04-14 09:20:00,1.6253,1.6257,1.6245,1.62525,583800000.0
2009-04-14 09:25:00,1.6253,1.6253,1.62285,1.62385,548600000.0
2009-04-14 09:30:00,1.6239,1.62445,1.62375,1.62445,655400000.0
2009-04-14 09:35:00,1.62445,1.6253,1.62365,1.624,895200000.0
2009-04-14 09:40:00,1.6242,1.62465,1.6234,1.6242,626200000.0
2009-04-14 09:45:00,1.62425,1.6252,1.62335,1.62425,770800000.0
2009-04-14 09:50:00,1.62425,1.62455,1.6232,1.6245,746200000.0
2009-04-14 09:55:00,1.62445,1.6247,1.62265,1.6245,852800000.0
2009-04-14 10:00:00,1.62445,1.62545,1.6237,1.62535,790400000.0
2009-04-14 10:05:00,1.6253,1.62535,1.6243,1.6244,611000000.0
2009-04-14 10:10:00,1.6245,1.62485,1.62215,1.6235,739200000.0
2009-04-14 10:15:00,1.6235,1.6242,1.62295,1.6232,674200000.0
2009-04-14 10:20:00,1.62325,1.6235,1.62225,1.6231,719400000.0
2009-04-14 10:25:00,1.6231,1.62385,1.623,1.6233,754200000.0
2009-04-14 10:30:00,1.6233,1.62365,1.62245,1.6226,514600000.0
2009-04-14 10:35:00,1.62275,1.6245,1.62225,1.6238,481200000.0
2009-04-14 10:40:00,1.6237,1.625,1.62205,1.6227,698600000.0
2009-04-14 10:45:00,1.6224,1.62345,1.62205,1.62235,666600000.0
2009-04-14 10:50:00,1.62235,1.6236,1.62225,1.6229,582400000.0
2009-04-14 10:55:00,1.6229,1.6238,1.6222,1.6238,624400000.0
2009-04-14 11:00:00,1.6238,1.624,1.6227,1.6234,615800000.0
2009-04-14 11:05:00,1.62335,1.6239,1.62225,1.62235,479800000.0
2009-04-14 11:10:00,1.62235,1.6225,1.62,1.62065,836000000.0
2009-04-14 11:15:00,1.62075,1.6222,1.62025,1.6216,612000000.0
2009-04-14 11:20:00,1.6216,1.62225,1.6203,1.621,764000000.0
2009-04-14 11:25:00,1.62105,1.6224,1.62095,1.622,443400000.0
2009-04-14 11:30:00,1.62205,1.62205,1.6193,1.62095,729400000.0
2009-04-14 11:35:00,1.621,1.62105,1.6193,1.62065,703400000.0
2009-04-14 11:40:00,1.62065,1.62125,1.61965,1.6211,477000000.0
2009-04-14 11:45:00,1.6211,1.62215,1.6207,1.62155,595800000.0
2009-04-14 11:50:00,1.6216,1.62175,1.62055,1.62065,429600000.0
2009-04-14 11:55:00,1.62065,1.6213,1.62035,1.6204,570600000.0
2009-04-14 12:00:00,1.62055,1.62165,1.62025,1.6213,718200000.0
2009-04-14 12:05:00,1.6213,1.62175,1.61965,1.6197,712200000.0
2009-04-14 12:10:00,1.61975,1.62005,1.6182,1.61825,516600000.0
2009-04-14 12:15:00,1.6184,1.61885,1.61715,1.61825,596200000.0
2009-04-14 12:20:00,1.6182,1.61935,1.6174,1.6182,714000000.0
2009-04-14 12:25:00,1.6182,1.61885,1.61745,1.61775,907000000.0
2009-04-14 12:30:00,1.61775,1.62025,1.61755,1.61905,939600000.0
2009-04-14 12:35:00,1.61915,1.61955,1.6182,1.61825,716800000.0
2009-04-14 12:40:00,1.6185,1.61985,1.61815,1.61895,762200000.0
2009-04-14 12:45:00,1.6191,1.6196,1.6182,1.61825,531800000.0
2009-04-14 12:50:00,1.6183,1.61885,1.61775,1.618,391400000.0
2009-04-14 12:55:00,1.618,1.61815,1.6162,1.61725,599000000.0
2009-04-14 13:00:00,1.6172,1.6172,1.6127,1.614,1008900000.0
2009-04-14 13:05:00,1.614,1.61415,1.6116,1.61175,982600000.0
2009-04-14 13:10:00,1.6119,1.6128,1.61115,1.6116,635200000.0
2009-04-14 13:15:00,1.61155,1.61305,1.61155,1.6129,566200000.0
2009-04-14 13:20:00,1.6129,1.61325,1.6116,1.61185,549000000.0
2009-04-14 13:25:00,1.61185,1.61295,1.61115,1.6125,386600000.0
2009-04-14 13:30:00,1.61255,1.6135,1.6124,1.61285,549000000.0
2009-04-14 13:35:00,1.61285,1.6139,1.61265,1.6138,486400000.0
2009-04-14 13:40:00,1.61395,1.61445,1.61225,1.61265,791200000.0
2009-04-14 13:45:00,1.61265,1.61265,1.6105,1.61125,571600000.0
2009-04-14 13:50:00,1.6112,1.61195,1.6098,1.61175,816400000.0
2009-04-14 13:55:00,1.6119,1.61245,1.61115,1.6116,431200000.0
2009-04-14 14:00:00,1.61165,1.613,1.61165,1.61255,532400000.0
2009-04-14 14:05:00,1.61265,1.6127,1.61155,1.61215,667600000.0
2009-04-14 14:10:00,1.61215,1.6124,1.6106,1.6107,702200000.0
2009-04-14 14:15:00,1.6108,1.6117,1.60985,1.60995,1026000000.0
2009-04-14 14:20:00,1.6096,1.6096,1.6061,1.60675,1248600000.0
2009-04-14 14:25:00,1.60695,1.6076,1.60525,1.60655,1069600000.0
2009-04-14 14:30:00,1.60645,1.60875,1.6057,1.60745,1235600000.0
2009-04-14 14:35:00,1.6073,1.60735,1.60515,1.6058,1079000000.0
2009-04-14 14:40:00,1.6058,1.60715,1.6055,1.6062,1000600000.0
2009-04-14 14:45:00,1.60605,1.60715,1.60545,1.6067,942800000.0
2009-04-14 14:50:00,1.6066,1.6074,1.6056,1.6073,943800000.0
2009-04-14 14:55:00,1.60745,1.60915,1.606,1.6082,1180200000.0
2009-04-14 15:00:00,1.6082,1.60885,1.60795,1.60865,816200000.0
2009-04-14 15:05:00,1.6087,1.6105,1.6086,1.6098,1035200000.0
2009-04-14 15:10:00,1.60995,1.6109,1.6098,1.6107,1225800000.0
2009-04-14 15:15:00,1.6107,1.6118,1.6102,1.6114,976600000.0
2009-04-14 15:20:00,1.6115,1.6116,1.60995,1.61095,1007000000.0
2009-04-14 15:25:00,1.611,1.612,1.6104,1.6107,1038200000.0
2009-04-14 15:30:00,1.6107,1.61245,1.6105,1.6124,966000000.0
2009-04-14 15:35:00,1.61245,1.614,1.6119,1.612,1186000000.0
2009-04-14 15:40:00,1.612,1.6131,1.612,1.6123,862000000.0
2009-04-14 15:45:00,1.6123,1.61445,1.61215,1.61445,1123800000.0
2009-04-14 15:50:00,1.61445,1.61475,1.6124,1.61355,1202400000.0
2009-04-14 15:55:00,1.61355,1.61355,1.612,1.61225,1151600000.0
2009-04-14 16:00:00,1.61235,1.61315,1.6101,1.61015,1101800000.0
2009-04-14 16:05:00,1.6099,1.61115,1.6095,1.61085,830400000.0
2009-04-14 16:10:00,1.61085,1.6116,1.6099,1.6113,816600000.0
2009-04-14 16:15:00,1.61125,1.6114,1.6102,1.61055,939400000.0
2009-04-14 16:20:00,1.6105,1.61095,1.6091,1.6097,820400000.0
2009-04-14 16:25:00,1.60965,1.60975,1.6087,1.60925,993400000.0
2009-04-14 16:30:00,1.60925,1.6096,1.6073,1.6079,1247600000.0
2009-04-14 16:35:00,1.608,1.60945,1.60775,1.6093,1135400000.0
2009-04-14 16:40:00,1.60935,1.60935,1.60655,1.60665,799200000.0
2009-04-14 16:45:00,1.60655,1.6076,1.60605,1.60735,717000000.0
2009-04-14 16:50:00,1.60725,1.60795,1.60645,1.60725,680200000.0
2009-04-14 16:55:00,1.6072,1.60855,1.6069,1.6071,663600000.0
2009-04-14 17:00:00,1.6071,1.60865,1.6059,1.60845,962600000.0
2009-04-14 17:05:00,1.6084,1.60945,1.60805,1.6088,1101400000.0
2009-04-14 17:10:00,1.60875,1.6098,1.60835,1.60885,750000000.0
2009-04-14 17:15:00,1.6089,1.60975,1.60865,1.6095,689000000.0
2009-04-14 17:20:00,1.6095,1.6105,1.60855,1.61035,732800000.0
2009-04-14 17:25:00,1.61035,1.61085,1.60855,1.60915,904400000.0
2009-04-14 17:30:00,1.60915,1.6094,1.6081,1.60825,672000000.0
2009-04-14 17:35:00,1.60835,1.6092,1.608,1.60895,464400000.0
2009-04-14 17:40:00,1.6088,1.6088,1.6074,1.60755,485000000.0
2009-04-14 17:45:00,1.6074,1.60875,1.60665,1.6073,1014600000.0
2009-04-14 17:50:00,1.6073,1.60825,1.60655,1.6069,1094200000.0
2009-04-14 17:55:00,1.60695,1.6072,1.6053,1.6053,832800000.0
2009-04-14 18:00:00,1.6054,1.6057,1.6023,1.60295,1087200000.0
2009-04-14 18:05:00,1.603,1.60485,1.6025,1.60485,998800000.0
2009-04-14 18:10:00,1.60495,1.6067,1.60485,1.6052,1026400000.0
2009-04-14 18:15:00,1.60515,1.6066,1.60485,1.6063,845400000.0
2009-04-14 18:20:00,1.6062,1.6068,1.6059,1.60655,531200000.0
2009-04-14 18:25:00,1.6065,1.60755,1.606,1.6071,501400000.0
2009-04-14 18:30:00,1.60705,1.60715,1.60575,1.60625,463600000.0
2009-04-14 18:35:00,1.6064,1.60755,1.60625,1.60745,420600000.0
2009-04-14 18:40:00,1.6073,1.60825,1.60625,1.608,648400000.0
2009-04-14 18:45:00,1.60805,1.6086,1.6074,1.60785,810600000.0
2009-04-14 18:50:00,1.60775,1.6089,1.6074,1.60765,551200000.0
2009-04-14 18:55:00,1.60785,1.6088,1.6076,1.6084,650200000.0
2009-04-14 19:00:00,1.6085,1.60955,1.60825,1.60935,527800000.0
2009-04-14 19:05:00,1.60925,1.6108,1.60845,1.6094,811400000.0
2009-04-14 19:10:00,1.60935,1.611,1.609,1.6104,831000000.0
2009-04-14 19:15:00,1.6095,1.6105,1.6094,1.6098,785400000.0
2009-04-14 19:20:00,1.6098,1.6104,1.6095,1.6099,439800000.0
2009-04-14 19:25:00,1.6099,1.6108,1.6096,1.6105,438000000.0
2009-04-14 19:30:00,1.6105,1.6115,1.6104,1.6113,325400000.0
2009-04-14 19:35:00,1.6113,1.61205,1.61115,1.6119,533100000.0
2009-04-14 19:40:00,1.6119,1.6128,1.61175,1.61245,521600000.0
2009-04-14 19:45:00,1.61245,1.61315,1.61165,1.6117,487700000.0
2009-04-14 19:50:00,1.61165,1.6126,1.61085,1.611,514700000.0
2009-04-14 19:55:00,1.611,1.6114,1.61,1.61015,477400000.0
2009-04-14 20:00:00,1.6102,1.61055,1.60955,1.61045,447000000.0
2009-04-14 20:05:00,1.6105,1.6106,1.6101,1.61035,398400000.0
2009-04-14 20:10:00,1.61035,1.61235,1.61025,1.6118,588200000.0
2009-04-14 20:15:00,1.6119,1.6119,1.6105,1.6113,644400000.0
2009-04-14 20:20:00,1.6113,1.6118,1.61075,1.6114,614600000.0
2009-04-14 20:25:00,1.6114,1.61165,1.61055,1.61145,623000000.0
2009-04-14 20:30:00,1.6112,1.61155,1.6109,1.61145,321800000.0
2009-04-14 20:35:00,1.6115,1.6115,1.61095,1.61095,390800000.0
2009-04-14 20:40:00,1.61095,1.61135,1.6107,1.61085,294000000.0
2009-04-14 20:45:00,1.61085,1.6122,1.6102,1.6119,568000000.0
2009-04-14 20:50:00,1.61185,1.6125,1.61155,1.6122,362600000.0
2009-04-14 20:55:00,1.6121,1.61285,1.6112,1.6121,632200000.0
2009-04-14 21:00:00,1.61215,1.61235,1.6113,1.61135,500800000.0
2009-04-14 21:05:00,1.6113,1.612,1.6109,1.6114,521200000.0
2009-04-14 21:10:00,1.61145,1.6121,1.6106,1.6106,651599999.0
2009-04-14 21:15:00,1.61095,1.6112,1.60945,1.60945,440400000.0
2009-04-14 21:20:00,1.60945,1.61055,1.60925,1.60975,315000000.0
2009-04-14 21:25:00,1.60965,1.61055,1.60895,1.60935,746000000.0
2009-04-14 21:30:00,1.6095,1.6103,1.60945,1.6098,478400000.0
2009-04-14 21:35:00,1.6099,1.61095,1.6097,1.61005,341000000.0
2009-04-14 21:40:00,1.61015,1.6104,1.6093,1.61005,336000000.0
2009-04-14 21:45:00,1.61005,1.6106,1.60985,1.61025,408200000.0
2009-04-14 21:50:00,1.61025,1.6112,1.60965,1.6105,352400000.0
2009-04-14 21:55:00,1.6107,1.6112,1.6105,1.6112,664200000.0
2009-04-14 22:00:00,1.6112,1.61175,1.6107,1.6114,595000000.0
2009-04-14 22:05:00,1.6115,1.61165,1.60995,1.6102,586200000.0
2009-04-14 22:10:00,1.61015,1.6108,1.6092,1.6105,532200000.0
2009-04-14 22:15:00,1.61045,1.61155,1.61025,1.61105,756800000.0
2009-04-14 22:20:00,1.611,1.6113,1.6102,1.61055,327200000.0
2009-04-14 22:25:00,1.6106,1.61095,1.6102,1.61055,278400000.0
2009-04-14 22:30:00,1.6105,1.61085,1.6094,1.60995,264400000.0
2009-04-14 22:35:00,1.61,1.61075,1.6099,1.6101,359600000.0
2009-04-14 22:40:00,1.60985,1.61095,1.6098,1.6102,308200000.0
2009-04-14 22:45:00,1.6102,1.611,1.60985,1.6104,159200000.0
2009-04-14 22:50:00,1.6103,1.6106,1.61015,1.6106,202400000.0
2009-04-14 22:55:00,1.6102,1.61105,1.6099,1.61105,192800000.0
2009-04-14 23:00:00,1.61055,1.6108,1.61035,1.6104,18200000.0
2009-04-14 23:05:00,1.61075,1.6109,1.61025,1.61035,185200000.0
2009-04-14 23:10:00,1.61045,1.6111,1.6098,1.61,168600000.0
2009-04-14 23:15:00,1.6101,1.611,1.60995,1.61085,171000000.0
2009-04-14 23:20:00,1.6108,1.61115,1.6103,1.61095,175200000.0
2009-04-14 23:25:00,1.61095,1.61105,1.61025,1.61065,239400000.0
2009-04-14 23:30:00,1.6107,1.6116,1.6097,1.61095,344200000.0
2009-04-14 23:35:00,1.6112,1.61135,1.6107,1.6108,166400000.0
2009-04-14 23:40:00,1.6108,1.6122,1.61065,1.61085,247200000.0
2009-04-14 23:45:00,1.611,1.61105,1.6107,1.6108,164800000.0
2009-04-14 23:50:00,1.61095,1.6117,1.61095,1.6114,113400000.0
2009-04-14 23:55:00,1.61135,1.61155,1.61005,1.61025,196200000.0
2009-04-15 00:00:00,1.61025,1.61055,1.60981,1.60981,183200000.0
2009-04-15 00:05:00,1.61025,1.6112,1.60985,1.6109,145200000.0
2009-04-15 00:10:00,1.6108,1.6114,1.6101,1.6101,153800000.0
2009-04-15 00:15:00,1.6105,1.61065,1.6103,1.6104,92800000.0
2009-04-15 00:20:00,1.6104,1.611,1.6104,1.61075,181200000.0
2009-04-15 00:25:00,1.61075,1.61095,1.6105,1.61075,300400000.0
2009-04-15 00:30:00,1.61075,1.6108,1.60975,1.61045,468000000.0
2009-04-15 00:35:00,1.6103,1.6111,1.6102,1.61035,225600000.0
2009-04-15 00:40:00,1.61035,1.61035,1.60975,1.61035,75600000.0
2009-04-15 00:45:00,1.61035,1.61035,1.60925,1.61035,122000000.0
2009-04-15 00:50:00,1.6092,1.61035,1.6092,1.61035,281200000.0
2009-04-15 00:55:00,1.61035,1.61095,1.61025,1.61035,560800000.0
2009-04-15 01:00:00,1.61035,1.6112,1.61035,1.6109,256400000.0
2009-04-15 01:05:00,1.61095,1.61165,1.61055,1.6107,123200000.0
2009-04-15 01:10:00,1.6107,1.6111,1.6102,1.61035,322000000.0
2009-04-15 01:15:00,1.61035,1.61075,1.6103,1.6106,187800000.0
2009-04-15 01:20:00,1.6106,1.6111,1.6102,1.61035,170000000.0
2009-04-15 01:25:00,1.61035,1.61045,1.61,1.61045,120800000.0
2009-04-15 01:30:00,1.61045,1.61075,1.6104,1.61045,174800000.0
2009-04-15 01:35:00,1.61045,1.61075,1.61035,1.61045,153200000.0
2009-04-15 01:40:00,1.61045,1.61105,1.61035,1.61035,218800000.0
2009-04-15 01:45:00,1.61035,1.61095,1.61035,1.61055,193800000.0
2009-04-15 01:50:00,1.61055,1.6113,1.60992,1.61055,141400000.0
2009-04-15 01:55:00,1.61055,1.6107,1.61055,1.6107,49600000.0
2009-04-15 02:00:00,1.6108,1.61195,1.61045,1.6117,211000000.0
2009-04-15 02:05:00,1.6117,1.6122,1.61095,1.6117,195300000.0
2009-04-15 02:10:00,1.6117,1.6121,1.61155,1.61155,115800000.0
2009-04-15 02:15:00,1.61155,1.61155,1.6107,1.6112,291600000.0
2009-04-15 02:20:00,1.61125,1.61175,1.6103,1.6103,230600000.0
2009-04-15 02:25:00,1.61065,1.611,1.61035,1.61085,325600000.0
2009-04-15 02:30:00,1.61085,1.61125,1.61055,1.611,581200000.0
2009-04-15 02:35:00,1.61095,1.61195,1.6107,1.6114,275600000.0
2009-04-15 02:40:00,1.6114,1.6114,1.61055,1.61065,500000000.0
2009-04-15 02:45:00,1.61065,1.61115,1.6096,1.61115,420600000.0
2009-04-15 02:50:00,1.6111,1.61115,1.61025,1.61035,295200000.0
2009-04-15 02:55:00,1.6101,1.611,1.6101,1.61085,355200000.0
2009-04-15 03:00:00,1.61085,1.6115,1.61055,1.61125,267600000.0
2009-04-15 03:05:00,1.6112,1.61165,1.61095,1.611,349400000.0
2009-04-15 03:10:00,1.61095,1.6114,1.61065,1.6112,435200000.0
2009-04-15 03:15:00,1.6112,1.6113,1.61045,1.6109,332000000.0
2009-04-15 03:20:00,1.61085,1.61085,1.60985,1.61055,482400000.0
2009-04-15 03:25:00,1.6105,1.61095,1.6096,1.6103,489600000.0
2009-04-15 03:30:00,1.6102,1.61035,1.6089,1.6102,640800000.0
2009-04-15 03:35:00,1.6103,1.61085,1.60985,1.61035,341200000.0
2009-04-15 03:40:00,1.6103,1.6109,1.6101,1.6105,297200000.0
2009-04-15 03:45:00,1.61055,1.612,1.6105,1.61175,696800000.0
2009-04-15 03:50:00,1.61175,1.61195,1.611,1.61115,500600000.0
2009-04-15 03:55:00,1.61125,1.61195,1.6106,1.61135,372200000.0
2009-04-15 04:00:00,1.61135,1.61135,1.6105,1.61115,257600000.0
2009-04-15 04:05:00,1.6112,1.6114,1.6106,1.61135,270000000.0
2009-04-15 04:10:00,1.6114,1.6124,1.6111,1.6115,307200000.0
2009-04-15 04:15:00,1.61145,1.6118,1.6111,1.61125,257000000.0
2009-04-15 04:20:00,1.61125,1.6119,1.61025,1.61045,297400000.0
2009-04-15 04:25:00,1.61055,1.6112,1.61055,1.61095,136200000.0
2009-04-15 04:30:00,1.61095,1.61105,1.6104,1.6105,140000000.0
2009-04-15 04:35:00,1.61055,1.61125,1.61025,1.61055,257600000.0
2009-04-15 04:40:00,1.6107,1.61125,1.61035,1.61045,329400000.0
2009-04-15 04:45:00,1.61045,1.61185,1.6102,1.6114,386600000.0
2009-04-15 04:50:00,1.6114,1.6118,1.6108,1.6111,388400000.0
2009-04-15 04:55:00,1.6111,1.6121,1.6108,1.612,208200000.0
2009-04-15 05:00:00,1.6121,1.61255,1.6103,1.61075,378400000.0
2009-04-15 05:05:00,1.6109,1.6113,1.6105,1.61125,211000000.0
2009-04-15 05:10:00,1.61115,1.6121,1.61115,1.6121,151400000.0
2009-04-15 05:15:00,1.6122,1.6122,1.61155,1.61195,76000000.0
2009-04-15 05:20:00,1.6121,1.6122,1.61135,1.61195,158000000.0
2009-04-15 05:25:00,1.61205,1.61255,1.61165,1.6124,269800000.0
2009-04-15 05:30:00,1.6125,1.61265,1.61165,1.6118,278200000.0
2009-04-15 05:35:00,1.6117,1.6125,1.6117,1.6121,222200000.0
2009-04-15 05:40:00,1.61205,1.61205,1.61135,1.6115,163200000.0
2009-04-15 05:45:00,1.61145,1.6118,1.6109,1.61095,161400000.0
2009-04-15 05:50:00,1.61095,1.6113,1.6108,1.61105,242400000.0
2009-04-15 05:55:00,1.61105,1.61145,1.61095,1.61125,125200000.0
2009-04-15 06:00:00,1.61135,1.6114,1.61075,1.6112,213600000.0
2009-04-15 06:05:00,1.6111,1.6119,1.61085,1.61145,194000000.0
2009-04-15 06:10:00,1.61135,1.61205,1.61135,1.61175,113600000.0
2009-04-15 06:15:00,1.61185,1.61185,1.6105,1.611,182800000.0
2009-04-15 06:20:00,1.611,1.61225,1.61055,1.6117,335000000.0
2009-04-15 06:25:00,1.6116,1.6116,1.61055,1.6107,234000000.0
2009-04-15 06:30:00,1.6107,1.61115,1.61055,1.61065,506400000.0
2009-04-15 06:35:00,1.61065,1.61145,1.61055,1.6112,402800000.0
2009-04-15 06:40:00,1.61125,1.61175,1.61045,1.61065,262000000.0
2009-04-15 06:45:00,1.6106,1.6132,1.61055,1.6114,342400000.0
2009-04-15 06:50:00,1.6111,1.6115,1.61055,1.61115,232800000.0
2009-04-15 06:55:00,1.61115,1.61135,1.6108,1.61105,174800000.0
2009-04-15 07:00:00,1.61105,1.61145,1.61055,1.61145,334800000.0
2009-04-15 07:05:00,1.6115,1.61205,1.6111,1.6116,382200000.0
2009-04-15 07:10:00,1.6117,1.6117,1.61055,1.61065,250800000.0
2009-04-15 07:15:00,1.61065,1.611,1.61055,1.61065,234800000.0
2009-04-15 07:20:00,1.61065,1.6111,1.6105,1.6109,296200000.0
2009-04-15 07:25:00,1.61075,1.61215,1.61065,1.61145,292000000.0
2009-04-15 07:30:00,1.61145,1.61145,1.611,1.6111,231200000.0
2009-04-15 07:35:00,1.6111,1.6114,1.61075,1.6114,306600000.0
2009-04-15 07:40:00,1.6113,1.61145,1.61115,1.61125,159600000.0
2009-04-15 07:45:00,1.61125,1.61125,1.61115,1.61125,276000000.0
2009-04-15 07:50:00,1.61125,1.61125,1.61045,1.61125,249200000.0
2009-04-15 07:55:00,1.61125,1.61135,1.61045,1.61125,309900000.0
2009-04-15 08:00:00,1.61125,1.61225,1.6097,1.6119,576400000.0
2009-04-15 08:05:00,1.61165,1.61265,1.61155,1.61165,417600000.0
2009-04-15 08:10:00,1.61165,1.6127,1.6111,1.61245,500200000.0
2009-04-15 08:15:00,1.61245,1.61265,1.612,1.6125,400800000.0
2009-04-15 08:20:00,1.61255,1.6128,1.6112,1.61185,730600000.0
2009-04-15 08:25:00,1.61185,1.61245,1.6111,1.61145,849200000.0
2009-04-15 08:30:00,1.6115,1.6119,1.6097,1.6105,1141400000.0
2009-04-15 08:35:00,1.6105,1.61065,1.6096,1.60985,601200000.0
2009-04-15 08:40:00,1.6098,1.61015,1.6091,1.6096,789800000.0
2009-04-15 08:45:00,1.6096,1.61015,1.60895,1.60945,718200000.0
2009-04-15 08:50:00,1.60945,1.6096,1.60835,1.60845,886000000.0
2009-04-15 08:55:00,1.6086,1.60885,1.60625,1.60635,931400000.0
2009-04-15 09:00:00,1.60645,1.6081,1.60645,1.6077,1085600000.0
2009-04-15 09:05:00,1.6077,1.6098,1.60755,1.6088,828800000.0
2009-04-15 09:10:00,1.6088,1.60945,1.60855,1.6089,808000000.0
2009-04-15 09:15:00,1.60895,1.60895,1.60765,1.60825,744800000.0
2009-04-15 09:20:00,1.60825,1.6103,1.6076,1.6101,708800000.0
2009-04-15 09:25:00,1.6101,1.6103,1.60805,1.60855,906000000.0
2009-04-15 09:30:00,1.60855,1.60905,1.60765,1.60855,834200000.0
2009-04-15 09:35:00,1.60835,1.60965,1.60805,1.6093,954000000.0
2009-04-15 09:40:00,1.6093,1.61025,1.6082,1.60995,836600000.0
2009-04-15 09:45:00,1.60985,1.6105,1.6073,1.60885,884200000.0
2009-04-15 09:50:00,1.6089,1.61085,1.6078,1.61085,1193800000.0
2009-04-15 09:55:00,1.61085,1.61085,1.60885,1.61,1000400000.0
2009-04-15 10:00:00,1.61015,1.6103,1.609,1.60965,689200000.0
2009-04-15 10:05:00,1.60965,1.6097,1.60815,1.60815,1435600000.0
2009-04-15 10:10:00,1.6082,1.60895,1.6077,1.6087,608800000.0
2009-04-15 10:15:00,1.60865,1.60865,1.6075,1.6075,827000000.0
2009-04-15 10:20:00,1.6072,1.60765,1.60685,1.60745,673800000.0
2009-04-15 10:25:00,1.60745,1.6079,1.60665,1.60685,1074200000.0
2009-04-15 10:30:00,1.60695,1.60815,1.6063,1.60765,1015600000.0
2009-04-15 10:35:00,1.60725,1.6088,1.6067,1.60735,958000000.0
2009-04-15 10:40:00,1.60735,1.6091,1.60705,1.60875,874000000.0
2009-04-15 10:45:00,1.60875,1.6103,1.60835,1.6101,1110800000.0
2009-04-15 10:50:00,1.6101,1.6112,1.6092,1.61035,839200000.0
2009-04-15 10:55:00,1.61045,1.61175,1.6096,1.6105,949400000.0
2009-04-15 11:00:00,1.6105,1.6121,1.60995,1.6121,688600000.0
2009-04-15 11:05:00,1.61205,1.61295,1.61125,1.61235,753400000.0
2009-04-15 11:10:00,1.61235,1.61255,1.61045,1.61085,689000000.0
2009-04-15 11:15:00,1.6108,1.61185,1.61065,1.61065,737200000.0
2009-04-15 11:20:00,1.6108,1.61175,1.61045,1.61165,562800000.0
2009-04-15 11:25:00,1.61125,1.6114,1.6096,1.60995,810200000.0
2009-04-15 11:30:00,1.60995,1.61185,1.60995,1.6113,880200000.0
2009-04-15 11:35:00,1.6113,1.6115,1.61055,1.6111,533800000.0
2009-04-15 11:40:00,1.6112,1.6117,1.6098,1.61055,786200000.0
2009-04-15 11:45:00,1.61065,1.61165,1.61045,1.61105,973800000.0
2009-04-15 11:50:00,1.61105,1.6112,1.61005,1.6112,675000000.0
2009-04-15 11:55:00,1.6112,1.6119,1.61015,1.6105,865400000.0
2009-04-15 12:00:00,1.61045,1.61175,1.6102,1.61115,410800000.0
2009-04-15 12:05:00,1.6111,1.61155,1.61025,1.6109,645200000.0
2009-04-15 12:10:00,1.61075,1.61095,1.60955,1.6102,627200000.0
2009-04-15 12:15:00,1.6103,1.6105,1.6083,1.6087,870200000.0
2009-04-15 12:20:00,1.60875,1.6094,1.60775,1.6079,613800000.0
2009-04-15 12:25:00,1.60775,1.61005,1.60775,1.60845,904000000.0
2009-04-15 12:30:00,1.6085,1.6108,1.60835,1.6107,1070400000.0
2009-04-15 12:35:00,1.61075,1.6113,1.61,1.6113,774600000.0
2009-04-15 12:40:00,1.61135,1.6122,1.61005,1.61025,1194000000.0
2009-04-15 12:45:00,1.6103,1.6113,1.60975,1.61055,821200000.0
2009-04-15 12:50:00,1.61065,1.61065,1.60785,1.60855,811400000.0
2009-04-15 12:55:00,1.6086,1.6088,1.6074,1.608,918000000.0
2009-04-15 13:00:00,1.60795,1.60795,1.60665,1.60715,915400000.0
2009-04-15 13:05:00,1.6071,1.6075,1.6054,1.60605,949400000.0
2009-04-15 13:10:00,1.6058,1.6061,1.60445,1.6054,850200000.0
2009-04-15 13:15:00,1.60545,1.6057,1.60345,1.60465,929700000.0
2009-04-15 13:20:00,1.60465,1.6052,1.60365,1.6042,915800000.0
2009-04-15 13:25:00,1.60415,1.60415,1.6029,1.6033,1027000000.0
2009-04-15 13:30:00,1.6033,1.60465,1.6028,1.604,838800000.0
2009-04-15 13:35:00,1.60395,1.60435,1.6015,1.6021,1414100000.0
2009-04-15 13:40:00,1.602,1.60285,1.601,1.60155,1328500000.0
2009-04-15 13:45:00,1.6016,1.603,1.6009,1.6014,1370600000.0
2009-04-15 13:50:00,1.6013,1.6023,1.60045,1.6022,1044900000.0
2009-04-15 13:55:00,1.60205,1.60235,1.6009,1.6011,1005200000.0
2009-04-15 14:00:00,1.60115,1.60135,1.5999,1.6002,1304400000.0
2009-04-15 14:05:00,1.6002,1.6017,1.59995,1.6013,1214400000.0
2009-04-15 14:10:00,1.60135,1.6018,1.59975,1.6001,972600000.0
2009-04-15 14:15:00,1.59995,1.6017,1.5996,1.6009,948700000.0
2009-04-15 14:20:00,1.60085,1.60135,1.6006,1.60105,793800000.0
2009-04-15 14:25:00,1.60105,1.6019,1.60065,1.6016,1079000000.0
2009-04-15 14:30:00,1.6015,1.602,1.599,1.5995,1439600000.0
2009-04-15 14:35:00,1.5996,1.6004,1.5993,1.5998,1068600000.0
2009-04-15 14:40:00,1.5997,1.60005,1.59895,1.5997,870200000.0
2009-04-15 14:45:00,1.5997,1.6001,1.59915,1.5992,797800000.0
2009-04-15 14:50:00,1.59925,1.5995,1.5986,1.5995,1145000000.0
2009-04-15 14:55:00,1.5996,1.59995,1.5988,1.599,1240000000.0
2009-04-15 15:00:00,1.5989,1.5997,1.5987,1.5991,730400000.0
2009-04-15 15:05:00,1.5992,1.5992,1.59795,1.59825,644000000.0
2009-04-15 15:10:00,1.5984,1.59875,1.5971,1.5978,463900000.0
2009-04-15 15:15:00,1.5978,1.59965,1.5968,1.59915,1020200000.0
2009-04-15 15:20:00,1.59915,1.5993,1.5978,1.59785,753600000.0
2009-04-15 15:25:00,1.5978,1.5981,1.59695,1.5974,1311600000.0
2009-04-15 15:30:00,1.59735,1.59825,1.59635,1.598,1076200000.0
2009-04-15 15:35:00,1.59775,1.59825,1.5973,1.59775,1246200000.0
2009-04-15 15:40:00,1.5979,1.59825,1.5967,1.5971,1099600000.0
2009-04-15 15:45:00,1.5971,1.59895,1.5969,1.59755,887200000.0
2009-04-15 15:50:00,1.59755,1.5981,1.5968,1.59705,1223000000.0
2009-04-15 15:55:00,1.59705,1.59705,1.59595,1.5965,992400000.0
2009-04-15 16:00:00,1.59645,1.59745,1.5946,1.59545,1061000000.0
2009-04-15 16:05:00,1.59545,1.59575,1.5944,1.5952,996200000.0
2009-04-15 16:10:00,1.59535,1.5955,1.5928,1.59295,997400000.0
2009-04-15 16:15:00,1.5931,1.5938,1.5926,1.5934,830400000.0
2009-04-15 16:20:00,1.5934,1.5949,1.5922,1.5945,1171800000.0
2009-04-15 16:25:00,1.59445,1.59555,1.59315,1.59335,795200000.0
2009-04-15 16:30:00,1.5933,1.5944,1.59295,1.59345,850000000.0
2009-04-15 16:35:00,1.59345,1.59525,1.5933,1.5943,741400000.0
2009-04-15 16:40:00,1.5942,1.5954,1.59415,1.5945,812400000.0
2009-04-15 16:45:00,1.5943,1.5949,1.5937,1.5945,746400000.0
2009-04-15 16:50:00,1.5944,1.59485,1.59225,1.5924,831000000.0
2009-04-15 16:55:00,1.5924,1.59315,1.5912,1.59175,845000000.0
2009-04-15 17:00:00,1.59175,1.59375,1.59175,1.59265,880000000.0
2009-04-15 17:05:00,1.59265,1.59345,1.5924,1.59275,680200000.0
2009-04-15 17:10:00,1.5927,1.5939,1.5927,1.59345,744600000.0
2009-04-15 17:15:00,1.59345,1.5937,1.5916,1.59175,764000000.0
2009-04-15 17:20:00,1.59175,1.5924,1.59005,1.5906,1178000000.0
2009-04-15 17:25:00,1.5905,1.59055,1.58745,1.58805,1031400000.0
2009-04-15 17:30:00,1.5881,1.58905,1.5873,1.5877,677200000.0
2009-04-15 17:35:00,1.58765,1.5889,1.58745,1.58845,833400000.0
2009-04-15 17:40:00,1.5884,1.58935,1.58805,1.589,558600000.0
2009-04-15 17:45:00,1.5889,1.5894,1.58655,1.58675,575600000.0
2009-04-15 17:50:00,1.58665,1.58695,1.5841,1.58625,1000000000.0
2009-04-15 17:55:00,1.5859,1.58785,1.5859,1.587,775400000.0
2009-04-15 18:00:00,1.587,1.5875,1.5863,1.5873,488800000.0
2009-04-15 18:05:00,1.58705,1.5873,1.58485,1.58495,460800000.0
2009-04-15 18:10:00,1.585,1.588,1.58465,1.5875,800600000.0
2009-04-15 18:15:00,1.5875,1.58835,1.58685,1.588,757000000.0
2009-04-15 18:20:00,1.58795,1.58875,1.5873,1.5876,651000000.0
2009-04-15 18:25:00,1.58765,1.58915,1.5871,1.58885,662000000.0
2009-04-15 18:30:00,1.58885,1.59005,1.58825,1.5896,722800000.0
2009-04-15 18:35:00,1.58955,1.59085,1.58895,1.5904,674000000.0
2009-04-15 18:40:00,1.5903,1.59055,1.5895,1.58985,506200000.0
2009-04-15 18:45:00,1.59005,1.59135,1.58985,1.5908,586000000.0
2009-04-15 18:50:00,1.59055,1.59155,1.5899,1.59,795400000.0
2009-04-15 18:55:00,1.5902,1.59135,1.58965,1.59055,855600000.0
2009-04-15 19:00:00,1.59055,1.59085,1.5889,1.5904,850000000.0
2009-04-15 19:05:00,1.5904,1.59125,1.5898,1.5909,384800000.0
2009-04-15 19:10:00,1.5909,1.5911,1.5895,1.5904,532400000.0
2009-04-15 19:15:00,1.59045,1.59125,1.5904,1.5905,301200000.0
2009-04-15 19:20:00,1.5904,1.59245,1.59035,1.59215,538600000.0
2009-04-15 19:25:00,1.59205,1.59225,1.59105,1.59175,524600000.0
2009-04-15 19:30:00,1.5917,1.5925,1.5916,1.59245,451200000.0
2009-04-15 19:35:00,1.5923,1.59355,1.5919,1.5928,450600000.0
2009-04-15 19:40:00,1.5929,1.5934,1.5918,1.5923,510400000.0
2009-04-15 19:45:00,1.59225,1.5932,1.5912,1.59165,454600000.0
2009-04-15 19:50:00,1.59165,1.59245,1.5911,1.5918,514200000.0
2009-04-15 19:55:00,1.5918,1.59195,1.5906,1.59135,569400000.0
2009-04-15 20:00:00,1.59135,1.5916,1.58915,1.5906,698200000.0
2009-04-15 20:05:00,1.5906,1.59145,1.58995,1.59135,474800000.0
2009-04-15 20:10:00,1.59145,1.59175,1.59055,1.59105,295200000.0
2009-04-15 20:15:00,1.5909,1.5922,1.5909,1.59185,581200000.0
2009-04-15 20:20:00,1.59185,1.59295,1.59175,1.5926,477400000.0
2009-04-15 20:25:00,1.59245,1.5932,1.5919,1.59275,579200000.0
2009-04-15 20:30:00,1.5927,1.59365,1.5922,1.59315,467400000.0
2009-04-15 20:35:00,1.59295,1.59315,1.5912,1.5912,456600000.0
2009-04-15 20:40:00,1.5912,1.59225,1.591,1.59185,345000000.0
2009-04-15 20:45:00,1.5918,1.59205,1.59115,1.59135,304000000.0
2009-04-15 20:50:00,1.59125,1.5917,1.59085,1.59155,351600000.0
2009-04-15 20:55:00,1.59165,1.59245,1.59135,1.5918,352000000.0
2009-04-15 21:00:00,1.5918,1.59245,1.5914,1.59235,411400000.0
2009-04-15 21:05:00,1.5923,1.5925,1.5906,1.5919,572400000.0
2009-04-15 21:10:00,1.5918,1.5925,1.591,1.5911,445800000.0
2009-04-15 21:15:00,1.591,1.5912,1.58965,1.58995,510000000.0
2009-04-15 21:20:00,1.58995,1.591,1.58895,1.58945,621400000.0
2009-04-15 21:25:00,1.58935,1.5905,1.58885,1.58985,382600000.0
2009-04-15 21:30:00,1.5899,1.5909,1.5895,1.59045,443400000.0
2009-04-15 21:35:00,1.5904,1.5908,1.58975,1.59035,186200000.0
2009-04-15 21:40:00,1.59045,1.5909,1.59,1.5907,351000000.0
2009-04-15 21:45:00,1.5906,1.5911,1.59035,1.5908,290400000.0
2009-04-15 21:50:00,1.5908,1.59135,1.5898,1.59075,420000000.0
2009-04-15 21:55:00,1.59065,1.59185,1.58935,1.59085,626900000.0
2009-04-15 22:00:00,1.5909,1.5909,1.58865,1.59005,344000000.0
2009-04-15 22:05:00,1.5901,1.5901,1.5891,1.58935,296000000.0
2009-04-15 22:10:00,1.58945,1.59,1.5887,1.58965,324400000.0
2009-04-15 22:15:00,1.58955,1.59015,1.5891,1.5901,239200000.0
2009-04-15 22:20:00,1.59005,1.5914,1.59,1.591,301000000.0
2009-04-15 22:25:00,1.59115,1.5914,1.5905,1.5907,250200000.0
2009-04-15 22:30:00,1.5908,1.59175,1.59055,1.591,316000000.0
2009-04-15 22:35:00,1.59125,1.59275,1.5909,1.5923,315600000.0
2009-04-15 22:40:00,1.59225,1.59295,1.59175,1.59185,237800000.0
2009-04-15 22:45:00,1.5919,1.5926,1.59185,1.5924,226600000.0
2009-04-15 22:50:00,1.59245,1.5929,1.59185,1.5921,206200000.0
2009-04-15 22:55:00,1.5921,1.5921,1.5909,1.5911,173700000.0
2009-04-15 23:00:00,1.59095,1.59145,1.58915,1.591,204800000.0
2009-04-15 23:05:00,1.591,1.5917,1.5906,1.5907,121600000.0
2009-04-15 23:10:00,1.5907,1.5907,1.5889,1.5891,179000000.0
2009-04-15 23:15:00,1.58895,1.59035,1.58885,1.5897,148200000.0
2009-04-15 23:20:00,1.58975,1.59015,1.5897,1.59015,44800000.0
2009-04-15 23:25:00,1.59015,1.59085,1.58945,1.59085,98000000.0
2009-04-15 23:30:00,1.59085,1.59085,1.58935,1.59,149000000.0
2009-04-15 23:35:00,1.59015,1.5918,1.59015,1.59025,193200000.0
2009-04-15 23:40:00,1.5904,1.5917,1.58975,1.5908,128400000.0
2009-04-15 23:45:00,1.5907,1.5916,1.59065,1.59145,96400000.0
2009-04-15 23:50:00,1.5915,1.59175,1.5912,1.5916,82200000.0
2009-04-15 23:55:00,1.59175,1.59175,1.5914,1.59155,37400000.0
2009-04-16 00:00:00,1.5916,1.59165,1.5912,1.59145,97600000.0
2009-04-16 00:05:00,1.59115,1.5919,1.5903,1.59095,217400000.0
2009-04-16 00:10:00,1.59115,1.59145,1.59045,1.5912,71600000.0
2009-04-16 00:15:00,1.59111,1.5929,1.5907,1.59145,176600000.0
2009-04-16 00:20:00,1.5916,1.59165,1.591,1.59115,73200000.0
2009-04-16 00:25:00,1.5911,1.59225,1.5911,1.59165,199200000.0
2009-04-16 00:30:00,1.5918,1.5929,1.5916,1.5925,121400000.0
2009-04-16 00:35:00,1.59245,1.5925,1.5909,1.59235,243000000.0
2009-04-16 00:40:00,1.5924,1.5926,1.59185,1.59245,151600000.0
2009-04-16 00:45:00,1.5925,1.5928,1.5922,1.5923,220800000.0
2009-04-16 00:50:00,1.5923,1.59255,1.59195,1.59255,90400000.0
2009-04-16 00:55:00,1.59245,1.5926,1.59205,1.59215,250400000.0
2009-04-16 01:00:00,1.59225,1.59225,1.5905,1.59055,149400000.0
2009-04-16 01:05:00,1.5906,1.59065,1.5893,1.58995,336400000.0
2009-04-16 01:10:00,1.59005,1.5911,1.5897,1.5911,242600000.0
2009-04-16 01:15:00,1.5911,1.59115,1.59065,1.59115,70600000.0
2009-04-16 01:20:00,1.59125,1.5915,1.59125,1.5915,34000000.0
2009-04-16 01:25:00,1.59155,1.5916,1.5912,1.5913,33600000.0
2009-04-16 01:30:00,1.59145,1.5917,1.5904,1.5916,141000000.0
2009-04-16 01:35:00,1.5917,1.5917,1.59075,1.59085,147000000.0
2009-04-16 01:40:00,1.59135,1.59215,1.5912,1.59155,154400000.0
2009-04-16 01:45:00,1.59145,1.5917,1.59065,1.59095,152800000.0
2009-04-16 01:50:00,1.59095,1.5918,1.59095,1.59165,145200000.0
2009-04-16 01:55:00,1.59175,1.5923,1.59145,1.5923,147000000.0
2009-04-16 02:00:00,1.5924,1.59265,1.58925,1.58955,438000000.0
2009-04-16 02:05:00,1.58945,1.59215,1.5876,1.59195,518000000.0
2009-04-16 02:10:00,1.59185,1.5925,1.59025,1.59145,350400000.0
2009-04-16 02:15:00,1.59155,1.59215,1.5912,1.59175,369700000.0
2009-04-16 02:20:00,1.59185,1.59185,1.59005,1.5914,412200000.0
2009-04-16 02:25:00,1.59145,1.5919,1.59065,1.5914,474400000.0
2009-04-16 02:30:00,1.5914,1.59185,1.5909,1.5917,282600000.0
2009-04-16 02:35:00,1.59165,1.59275,1.5904,1.5909,452000000.0
2009-04-16 02:40:00,1.59095,1.592,1.59065,1.59195,241600000.0
2009-04-16 02:45:00,1.5919,1.593,1.5917,1.5921,437800000.0
2009-04-16 02:50:00,1.5921,1.5929,1.59115,1.59165,584400000.0
2009-04-16 02:55:00,1.59175,1.59245,1.5915,1.59215,702400000.0
2009-04-16 03:00:00,1.5921,1.59215,1.59135,1.5917,508200000.0
2009-04-16 03:05:00,1.59165,1.59225,1.59135,1.5917,334000000.0
2009-04-16 03:10:00,1.5917,1.592,1.5907,1.59115,207600000.0
2009-04-16 03:15:00,1.59115,1.59135,1.59035,1.59065,266400000.0
2009-04-16 03:20:00,1.59055,1.59115,1.59015,1.5907,346000000.0
2009-04-16 03:25:00,1.5907,1.59085,1.5903,1.5905,248800000.0
2009-04-16 03:30:00,1.5905,1.5918,1.59035,1.5914,164200000.0
2009-04-16 03:35:00,1.5914,1.5914,1.59065,1.5909,192600000.0
2009-04-16 03:40:00,1.591,1.59115,1.5903,1.5903,235600000.0
2009-04-16 03:45:00,1.5903,1.5915,1.5899,1.5904,298800000.0
2009-04-16 03:50:00,1.5904,1.5909,1.5898,1.5908,355800000.0
2009-04-16 03:55:00,1.59095,1.5912,1.5903,1.5907,221600000.0
2009-04-16 04:00:00,1.59085,1.5914,1.5873,1.5911,895000000.0
2009-04-16 04:05:00,1.59115,1.59135,1.58975,1.5907,533600000.0
2009-04-16 04:10:00,1.5907,1.59255,1.5898,1.59005,443000000.0
2009-04-16 04:15:00,1.5902,1.59205,1.5899,1.59155,203000000.0
2009-04-16 04:20:00,1.59155,1.59185,1.59035,1.59125,405600000.0
2009-04-16 04:25:00,1.59135,1.5919,1.5901,1.5919,405400000.0
2009-04-16 04:30:00,1.59185,1.592,1.58995,1.5915,446600000.0
2009-04-16 04:35:00,1.5915,1.5921,1.59015,1.59065,329600000.0
2009-04-16 04:40:00,1.59065,1.5919,1.5895,1.59015,379200000.0
2009-04-16 04:45:00,1.5902,1.59165,1.59005,1.59135,248000000.0
2009-04-16 04:50:00,1.59135,1.59235,1.59055,1.59095,256000000.0
2009-04-16 04:55:00,1.59095,1.5918,1.59055,1.59115,232000000.0
2009-04-16 05:00:00,1.59125,1.5913,1.59075,1.59085,104800000.0
2009-04-16 05:05:00,1.5908,1.5917,1.58975,1.5917,229800000.0
2009-04-16 05:10:00,1.5916,1.59235,1.59065,1.5913,363400000.0
2009-04-16 05:15:00,1.5913,1.59165,1.5912,1.59165,84800000.0
2009-04-16 05:20:00,1.59165,1.59195,1.5909,1.5909,240600000.0
2009-04-16 05:25:00,1.5909,1.5915,1.59055,1.5915,166400000.0
2009-04-16 05:30:00,1.5915,1.59215,1.59055,1.5917,204400000.0
2009-04-16 05:35:00,1.59175,1.59215,1.59025,1.59095,225000000.0
2009-04-16 05:40:00,1.5906,1.5908,1.58975,1.5898,403400000.0
2009-04-16 05:45:00,1.59,1.5904,1.5894,1.5902,213600000.0
2009-04-16 05:50:00,1.59025,1.59055,1.58995,1.59045,116600000.0
2009-04-16 05:55:00,1.59045,1.5907,1.5903,1.59065,107800000.0
2009-04-16 06:00:00,1.59075,1.59115,1.59005,1.59035,218300000.0
2009-04-16 06:05:00,1.5904,1.5914,1.58995,1.5913,167200000.0
2009-04-16 06:10:00,1.5915,1.5915,1.59045,1.59105,152000000.0
2009-04-16 06:15:00,1.591,1.59145,1.5909,1.5913,64000000.0
2009-04-16 06:20:00,1.59135,1.59145,1.5904,1.59095,134400000.0
2009-04-16 06:25:00,1.5907,1.59115,1.59025,1.5905,142400000.0
2009-04-16 06:30:00,1.5905,1.59075,1.58925,1.5894,172600000.0
2009-04-16 06:35:00,1.5895,1.5904,1.58935,1.59005,130800000.0
2009-04-16 06:40:00,1.58995,1.59055,1.58965,1.5901,269000000.0
2009-04-16 06:45:00,1.5907,1.59095,1.58975,1.5901,183200000.0
2009-04-16 06:50:00,1.59,1.59025,1.589,1.59015,319200000.0
2009-04-16 06:55:00,1.5903,1.5922,1.5903,1.5919,252800000.0
2009-04-16 07:00:00,1.59195,1.59275,1.59135,1.59235,276200000.0
2009-04-16 07:05:00,1.59235,1.5926,1.5916,1.5917,271200000.0
2009-04-16 07:10:00,1.59175,1.5919,1.5914,1.59185,164600000.0
2009-04-16 07:15:00,1.59185,1.59275,1.5914,1.5921,328200000.0
2009-04-16 07:20:00,1.5921,1.5922,1.59115,1.59175,256000000.0
2009-04-16 07:25:00,1.59175,1.5925,1.59145,1.5915,347200000.0
2009-04-16 07:30:00,1.5914,1.59175,1.59015,1.59055,460800000.0
2009-04-16 07:35:00,1.59055,1.59115,1.5898,1.59005,318400000.0
2009-04-16 07:40:00,1.5899,1.59015,1.58895,1.5894,435600000.0
2009-04-16 07:45:00,1.5895,1.5905,1.5894,1.5899,322000000.0
2009-04-16 07:50:00,1.59005,1.59045,1.5896,1.5903,354800000.0
2009-04-16 07:55:00,1.59035,1.59085,1.58835,1.58905,409400000.0
2009-04-16 08:00:00,1.5891,1.591,1.58895,1.5895,415600000.0
2009-04-16 08:05:00,1.5895,1.59025,1.58855,1.5891,503200000.0
2009-04-16 08:10:00,1.58905,1.5898,1.5881,1.5895,478200000.0
2009-04-16 08:15:00,1.58955,1.5899,1.589,1.58975,488400000.0
2009-04-16 08:20:00,1.5898,1.5904,1.58945,1.5899,564600000.0
2009-04-16 08:25:00,1.5899,1.59095,1.5899,1.5906,497000000.0
2009-04-16 08:30:00,1.5906,1.5911,1.58915,1.5896,721000000.0
2009-04-16 08:35:00,1.5895,1.59105,1.58915,1.59005,651200000.0
2009-04-16 08:40:00,1.59005,1.59055,1.58905,1.58965,652000000.0
2009-04-16 08:45:00,1.5898,1.591,1.5896,1.59035,647400000.0
2009-04-16 08:50:00,1.59035,1.59075,1.5893,1.58965,712600000.0
2009-04-16 08:55:00,1.58975,1.59055,1.5893,1.58955,649000000.0
2009-04-16 09:00:00,1.58955,1.5905,1.58935,1.5902,742300000.0
2009-04-16 09:05:00,1.5902,1.5904,1.5893,1.5896,775000000.0
2009-04-16 09:10:00,1.5896,1.5907,1.58935,1.58945,717200000.0
2009-04-16 09:15:00,1.5896,1.5906,1.5895,1.59015,849000000.0
2009-04-16 09:20:00,1.59015,1.5911,1.59,1.59095,787200000.0
2009-04-16 09:25:00,1.5909,1.5911,1.58985,1.5905,921200000.0
2009-04-16 09:30:00,1.5905,1.5906,1.58915,1.58915,849600000.0
2009-04-16 09:35:00,1.58915,1.58985,1.58865,1.58985,910600000.0
2009-04-16 09:40:00,1.58915,1.5895,1.5881,1.5886,868600000.0
2009-04-16 09:45:00,1.58855,1.58965,1.58775,1.58815,799600000.0
2009-04-16 09:50:00,1.58815,1.58865,1.58705,1.5878,1102800000.0
2009-04-16 09:55:00,1.5878,1.58835,1.58695,1.5879,1018000000.0
2009-04-16 10:00:00,1.58725,1.5881,1.5866,1.58765,1168000000.0
2009-04-16 10:05:00,1.5877,1.58905,1.58735,1.58895,992600000.0
2009-04-16 10:10:00,1.58895,1.5894,1.5875,1.58805,990800000.0
2009-04-16 10:15:00,1.58805,1.589,1.588,1.58895,839600000.0
2009-04-16 10:20:00,1.589,1.5898,1.5882,1.58825,805200000.0
2009-04-16 10:25:00,1.5882,1.58885,1.5868,1.58775,788200000.0
2009-04-16 10:30:00,1.58775,1.5881,1.5854,1.58645,881400000.0
2009-04-16 10:35:00,1.5865,1.5874,1.5861,1.58685,488400000.0
2009-04-16 10:40:00,1.58715,1.58775,1.58565,1.58635,1040000000.0
2009-04-16 10:45:00,1.58635,1.58695,1.58615,1.5865,637200000.0
2009-04-16 10:50:00,1.5865,1.5877,1.58605,1.58745,586200000.0
2009-04-16 10:55:00,1.5875,1.58755,1.58575,1.58665,803200000.0
2009-04-16 11:00:00,1.5865,1.58745,1.5865,1.58675,510800000.0
2009-04-16 11:05:00,1.5868,1.5882,1.5865,1.5873,829400000.0
2009-04-16 11:10:00,1.58695,1.5889,1.58695,1.58845,803000000.0
2009-04-16 11:15:00,1.58845,1.58915,1.5875,1.58885,636200000.0
2009-04-16 11:20:00,1.58875,1.5889,1.5877,1.58815,814400000.0
2009-04-16 11:25:00,1.5881,1.5884,1.586,1.58675,846800000.0
2009-04-16 11:30:00,1.58665,1.58895,1.5864,1.58775,1208200000.0
2009-04-16 11:35:00,1.5878,1.5882,1.58665,1.5877,861800000.0
2009-04-16 11:40:00,1.58775,1.58905,1.5875,1.58885,637000000.0
2009-04-16 11:45:00,1.58885,1.5897,1.58835,1.58935,598000000.0
2009-04-16 11:50:00,1.5894,1.5896,1.5883,1.5885,619400000.0
2009-04-16 11:55:00,1.5885,1.5893,1.588,1.5892,655600000.0
2009-04-16 12:00:00,1.58925,1.58945,1.5883,1.5885,687000000.0
2009-04-16 12:05:00,1.5887,1.5892,1.58775,1.588,846800000.0
2009-04-16 12:10:00,1.58805,1.5888,1.58625,1.58645,860600000.0
2009-04-16 12:15:00,1.58645,1.58895,1.58595,1.5884,1137600000.0
2009-04-16 12:20:00,1.58835,1.58945,1.58665,1.589,887800000.0
2009-04-16 12:25:00,1.58915,1.58945,1.58745,1.58755,816000000.0
2009-04-16 12:30:00,1.5876,1.5891,1.5866,1.58745,977600000.0
2009-04-16 12:35:00,1.58745,1.5878,1.58635,1.58765,873400000.0
2009-04-16 12:40:00,1.5876,1.5879,1.5871,1.58745,492000000.0
2009-04-16 12:45:00,1.58755,1.58775,1.58555,1.5868,664600000.0
2009-04-16 12:50:00,1.58675,1.5878,1.5855,1.5878,794000000.0
2009-04-16 12:55:00,1.58785,1.5886,1.58745,1.58845,581000000.0
2009-04-16 13:00:00,1.58845,1.5889,1.58775,1.5885,449800000.0
2009-04-16 13:05:00,1.5885,1.58905,1.58795,1.58815,537400000.0
2009-04-16 13:10:00,1.58815,1.5884,1.5866,1.5869,600200000.0
2009-04-16 13:15:00,1.5869,1.5888,1.58625,1.5881,1019200000.0
2009-04-16 13:20:00,1.58805,1.5893,1.58775,1.58775,582400000.0
2009-04-16 13:25:00,1.5879,1.5885,1.5873,1.58805,468600000.0
2009-04-16 13:30:00,1.58805,1.5893,1.588,1.58855,581600000.0
2009-04-16 13:35:00,1.58855,1.5891,1.5875,1.58765,549200000.0
2009-04-16 13:40:00,1.58755,1.58795,1.58705,1.58745,626800000.0
2009-04-16 13:45:00,1.58745,1.5908,1.58735,1.5906,516200000.0
2009-04-16 13:50:00,1.5906,1.5921,1.5898,1.59025,731000000.0
2009-04-16 13:55:00,1.59025,1.5909,1.58905,1.59005,680800000.0
2009-04-16 14:00:00,1.5901,1.5901,1.5882,1.589,645600000.0
2009-04-16 14:05:00,1.58895,1.59025,1.58825,1.58825,732800000.0
2009-04-16 14:10:00,1.58825,1.5885,1.5866,1.58705,783800000.0
2009-04-16 14:15:00,1.58705,1.58745,1.5846,1.58675,755200000.0
2009-04-16 14:20:00,1.58675,1.5884,1.5861,1.5882,1028200000.0
2009-04-16 14:25:00,1.5882,1.58915,1.5873,1.58795,1241800000.0
2009-04-16 14:30:00,1.5879,1.588,1.5846,1.5858,1482000001.0
2009-04-16 14:35:00,1.58585,1.58635,1.5848,1.5857,1089000000.0
2009-04-16 14:40:00,1.5857,1.5873,1.5851,1.58645,1015400000.0
2009-04-16 14:45:00,1.5863,1.5868,1.5857,1.58595,820000000.0
2009-04-16 14:50:00,1.58595,1.58685,1.58555,1.58625,1027400000.0
2009-04-16 14:55:00,1.5863,1.5872,1.58565,1.58595,1040600000.0
2009-04-16 15:00:00,1.586,1.5861,1.58435,1.58465,1106400000.0
2009-04-16 15:05:00,1.5847,1.5858,1.5846,1.58525,975200000.0
2009-04-16 15:10:00,1.5853,1.5871,1.58505,1.5868,1009400000.0
2009-04-16 15:15:00,1.58675,1.5881,1.5862,1.58785,1057200000.0
2009-04-16 15:20:00,1.588,1.5883,1.58695,1.58775,732400000.0
2009-04-16 15:25:00,1.5874,1.58805,1.5866,1.5877,604600000.0
2009-04-16 15:30:00,1.5877,1.5892,1.5876,1.58815,847200000.0
2009-04-16 15:35:00,1.58805,1.5887,1.58755,1.58775,929800000.0
2009-04-16 15:40:00,1.58765,1.5899,1.58745,1.58895,1012600000.0
2009-04-16 15:45:00,1.58895,1.58935,1.5881,1.5888,976600000.0
2009-04-16 15:50:00,1.5887,1.5896,1.588,1.58825,895400000.0
2009-04-16 15:55:00,1.58845,1.5894,1.58745,1.5894,1089000000.0
2009-04-16 16:00:00,1.58935,1.59,1.58825,1.589,1462800000.0
2009-04-16 16:05:00,1.58885,1.5896,1.5881,1.5894,985400000.0
2009-04-16 16:10:00,1.58935,1.59045,1.58885,1.59035,802000000.0
2009-04-16 16:15:00,1.5903,1.59035,1.5877,1.5882,865600000.0
2009-04-16 16:20:00,1.58825,1.589,1.5876,1.5884,975800000.0
2009-04-16 16:25:00,1.58845,1.5887,1.5866,1.58745,841800000.0
2009-04-16 16:30:00,1.5876,1.5888,1.58665,1.58825,688000000.0
2009-04-16 16:35:00,1.5883,1.58875,1.5873,1.58835,906400000.0
2009-04-16 16:40:00,1.5883,1.5906,1.5882,1.59,938600000.0
2009-04-16 16:45:00,1.5901,1.5915,1.58985,1.5903,1305000000.0
2009-04-16 16:50:00,1.5903,1.59145,1.59015,1.5913,878200000.0
2009-04-16 16:55:00,1.5913,1.5926,1.59055,1.59125,810200000.0
2009-04-16 17:00:00,1.59125,1.59145,1.589,1.5908,805400000.0
2009-04-16 17:05:00,1.5908,1.591,1.5888,1.5898,651000000.0
2009-04-16 17:10:00,1.5898,1.5922,1.58945,1.5913,1238200000.0
2009-04-16 17:15:00,1.5914,1.5921,1.59025,1.5921,989000000.0
2009-04-16 17:20:00,1.5922,1.5925,1.59105,1.5917,843600000.0
2009-04-16 17:25:00,1.5917,1.5923,1.59005,1.5905,1112200000.0
2009-04-16 17:30:00,1.59045,1.5912,1.5897,1.5902,878200000.0
2009-04-16 17:35:00,1.5901,1.5921,1.5899,1.59205,778200000.0
2009-04-16 17:40:00,1.592,1.59255,1.5915,1.59195,473600000.0
2009-04-16 17:45:00,1.59205,1.5925,1.59135,1.5919,583200000.0
2009-04-16 17:50:00,1.59195,1.59205,1.591,1.59135,665200000.0
2009-04-16 17:55:00,1.5914,1.5921,1.59105,1.59165,710800000.0
2009-04-16 18:00:00,1.59165,1.5923,1.5909,1.5916,511800000.0
2009-04-16 18:05:00,1.59155,1.59235,1.59045,1.59055,663800000.0
2009-04-16 18:10:00,1.59075,1.5921,1.59065,1.5913,674600000.0
2009-04-16 18:15:00,1.59115,1.593,1.5911,1.5924,570000000.0
2009-04-16 18:20:00,1.59255,1.59355,1.5911,1.5931,842800000.0
2009-04-16 18:25:00,1.59325,1.59405,1.5923,1.59325,881000002.0
2009-04-16 18:30:00,1.59315,1.59355,1.59265,1.593,402400000.0
2009-04-16 18:35:00,1.59295,1.59455,1.59295,1.5942,590400000.0
2009-04-16 18:40:00,1.5943,1.59495,1.59395,1.5942,582400000.0
2009-04-16 18:45:00,1.5942,1.5944,1.59355,1.5936,355400000.0
2009-04-16 18:50:00,1.59365,1.5944,1.5931,1.5932,559200000.0
2009-04-16 18:55:00,1.5933,1.5941,1.5933,1.5939,349000000.0
2009-04-16 19:00:00,1.5939,1.5948,1.5937,1.5937,470300000.0
2009-04-16 19:05:00,1.5937,1.5946,1.5936,1.594,339600000.0
2009-04-16 19:10:00,1.59405,1.5967,1.59395,1.59525,1097000000.0
2009-04-16 19:15:00,1.5954,1.597,1.59485,1.59655,757000000.0
2009-04-16 19:20:00,1.59645,1.59945,1.5963,1.5981,834400000.0
2009-04-16 19:25:00,1.5981,1.5986,1.5966,1.5968,731200000.0
2009-04-16 19:30:00,1.59665,1.5972,1.5959,1.5961,679200000.0
2009-04-16 19:35:00,1.5961,1.59665,1.5946,1.59645,628400000.0
2009-04-16 19:40:00,1.5965,1.5966,1.5955,1.5956,676400000.0
2009-04-16 19:45:00,1.5956,1.5961,1.5949,1.59525,816000000.0
2009-04-16 19:50:00,1.59525,1.5956,1.59335,1.59485,906800000.0
2009-04-16 19:55:00,1.59485,1.59535,1.5937,1.595,766000000.0
2009-04-16 20:00:00,1.5951,1.59575,1.5942,1.59495,773400000.0
2009-04-16 20:05:00,1.59515,1.59515,1.59395,1.59445,694400000.0
2009-04-16 20:10:00,1.59435,1.59555,1.59415,1.59455,379400000.0
2009-04-16 20:15:00,1.59455,1.59485,1.59365,1.5943,406200000.0
2009-04-16 20:20:00,1.5943,1.5958,1.594,1.5949,523800000.0
2009-04-16 20:25:00,1.59505,1.5956,1.5943,1.5954,772200000.0
2009-04-16 20:30:00,1.5954,1.59595,1.5948,1.5951,746600000.0
2009-04-16 20:35:00,1.59495,1.59495,1.59355,1.59465,515600000.0
2009-04-16 20:40:00,1.5945,1.59505,1.5937,1.594,622400000.0
2009-04-16 20:45:00,1.594,1.5948,1.59385,1.59435,536200000.0
2009-04-16 20:50:00,1.5944,1.5945,1.593,1.5937,542200000.0
2009-04-16 20:55:00,1.59375,1.5941,1.59325,1.59395,315600000.0
2009-04-16 21:00:00,1.59395,1.5942,1.5931,1.594,575400000.0
2009-04-16 21:05:00,1.5939,1.59435,1.5924,1.5938,611800000.0
2009-04-16 21:10:00,1.5938,1.59425,1.59285,1.593,387200000.0
2009-04-16 21:15:00,1.59305,1.59345,1.59285,1.59315,260200000.0
2009-04-16 21:20:00,1.59315,1.5938,1.59255,1.5927,315000000.0
2009-04-16 21:25:00,1.59275,1.5943,1.5927,1.5939,368200000.0
2009-04-16 21:30:00,1.59385,1.5942,1.59335,1.59345,256800000.0
2009-04-16 21:35:00,1.5934,1.5938,1.59325,1.59365,312200000.0
2009-04-16 21:40:00,1.59365,1.59425,1.593,1.5939,521800000.0
2009-04-16 21:45:00,1.5939,1.594,1.5928,1.59395,468400000.0
2009-04-16 21:50:00,1.5938,1.59425,1.59335,1.59335,381000000.0
2009-04-16 21:55:00,1.59335,1.5936,1.5924,1.5926,409200000.0
2009-04-16 22:00:00,1.5925,1.594,1.59185,1.5927,373400000.0
2009-04-16 22:05:00,1.59225,1.59295,1.5909,1.5919,221000000.0
2009-04-16 22:10:00,1.59205,1.59365,1.5916,1.5929,309400000.0
2009-04-16 22:15:00,1.59305,1.59365,1.5929,1.5932,336400000.0
2009-04-16 22:20:00,1.59315,1.5934,1.59175,1.59275,276200000.0
2009-04-16 22:25:00,1.59255,1.59295,1.592,1.59275,196800000.0
2009-04-16 22:30:00,1.59275,1.59315,1.59205,1.59275,150600000.0
2009-04-16 22:35:00,1.5926,1.59305,1.59225,1.5924,173400000.0
2009-04-16 22:40:00,1.5924,1.59335,1.5921,1.5932,232600000.0
2009-04-16 22:45:00,1.59305,1.59335,1.5919,1.59235,328000000.0
2009-04-16 22:50:00,1.5924,1.59325,1.59205,1.59275,232400000.0
2009-04-16 22:55:00,1.59305,1.59305,1.5911,1.5918,229200000.0
2009-04-16 23:00:00,1.59114,1.5925,1.59101,1.59205,322200000.0
2009-04-16 23:05:00,1.5923,1.59325,1.592,1.59305,85600000.0
2009-04-16 23:10:00,1.59315,1.59385,1.5929,1.59365,94400000.0
2009-04-16 23:15:00,1.5936,1.5949,1.59315,1.59435,175000000.0
2009-04-16 23:20:00,1.5943,1.5954,1.59345,1.5953,242000000.0
2009-04-16 23:25:00,1.5956,1.5959,1.5942,1.5952,315200000.0
2009-04-16 23:30:00,1.5952,1.59565,1.59395,1.5947,190800000.0
2009-04-16 23:35:00,1.5947,1.5951,1.59425,1.5948,141400000.0
2009-04-16 23:40:00,1.5947,1.595,1.5947,1.5949,55800000.0
2009-04-16 23:45:00,1.5949,1.5949,1.594,1.59455,93000000.0
2009-04-16 23:50:00,1.59455,1.5949,1.5942,1.59455,120400000.0
2009-04-16 23:55:00,1.5948,1.5949,1.5942,1.5942,30000000.0
2009-04-17 00:00:00,1.59465,1.5947,1.5938,1.59385,103000000.0
2009-04-17 00:05:00,1.594,1.59415,1.5939,1.5939,88800000.0
2009-04-17 00:10:00,1.59387,1.5943,1.59387,1.59415,41600000.0
2009-04-17 00:15:00,1.59425,1.59465,1.59415,1.59435,64400000.0
2009-04-17 00:20:00,1.5943,1.5943,1.5939,1.594,47800000.0
2009-04-17 00:25:00,1.59395,1.59405,1.5938,1.5939,26400000.0
2009-04-17 00:30:00,1.5939,1.59425,1.5936,1.59415,44800000.0
2009-04-17 00:35:00,1.59415,1.59475,1.59405,1.59455,66600000.0
2009-04-17 00:40:00,1.5946,1.5948,1.59445,1.5946,70400000.0
2009-04-17 00:45:00,1.5946,1.5946,1.5939,1.5939,39000000.0
2009-04-17 00:50:00,1.5939,1.5943,1.5939,1.5943,160000000.0
2009-04-17 00:55:00,1.59435,1.5946,1.59165,1.5933,276600000.0
2009-04-17 01:00:00,1.59335,1.59375,1.59245,1.59245,187200000.0
2009-04-17 01:05:00,1.5924,1.59365,1.5924,1.59345,136000000.0
2009-04-17 01:10:00,1.5934,1.59385,1.5925,1.59265,140600000.0
2009-04-17 01:15:00,1.5926,1.59315,1.5925,1.5927,170400000.0
2009-04-17 01:20:00,1.59315,1.59355,1.5925,1.59335,118000000.0
2009-04-17 01:25:00,1.5932,1.59395,1.59315,1.5933,248200000.0
2009-04-17 01:30:00,1.5933,1.5933,1.59265,1.5927,73600000.0
2009-04-17 01:35:00,1.5926,1.5931,1.5925,1.5928,143400000.0
2009-04-17 01:40:00,1.59305,1.59415,1.5927,1.5938,254400000.0
2009-04-17 01:45:00,1.59405,1.59425,1.5936,1.5939,222400000.0
2009-04-17 01:50:00,1.594,1.5943,1.5923,1.59265,260600000.0
2009-04-17 01:55:00,1.5928,1.59335,1.5926,1.5929,210000000.0
2009-04-17 02:00:00,1.59285,1.59405,1.5926,1.5935,380000000.0
2009-04-17 02:05:00,1.59345,1.5935,1.5926,1.5927,347200000.0
2009-04-17 02:10:00,1.59275,1.5929,1.59225,1.59235,413600000.0
2009-04-17 02:15:00,1.5925,1.59275,1.5922,1.59235,209400000.0
2009-04-17 02:20:00,1.59235,1.59235,1.59235,1.59235,185600000.0
2009-04-17 02:25:00,1.59145,1.5926,1.5904,1.5924,318200000.0
2009-04-17 02:30:00,1.59255,1.5927,1.59205,1.59205,375600000.0
2009-04-17 02:35:00,1.59205,1.593,1.59205,1.59215,418000000.0
2009-04-17 02:40:00,1.59215,1.59245,1.59165,1.59215,245600000.0
2009-04-17 02:45:00,1.59215,1.59215,1.59205,1.59215,448000000.0
2009-04-17 02:50:00,1.59205,1.5923,1.59085,1.59185,512200000.0
2009-04-17 02:55:00,1.5913,1.59235,1.59085,1.5918,463000000.0
2009-04-17 03:00:00,1.5917,1.59235,1.59115,1.59225,437200000.0
2009-04-17 03:05:00,1.59235,1.59235,1.5902,1.5909,426600000.0
2009-04-17 03:10:00,1.5909,1.59275,1.5906,1.5917,352400000.0
2009-04-17 03:15:00,1.59165,1.592,1.59105,1.59105,235600000.0
2009-04-17 03:20:00,1.5909,1.5919,1.5907,1.59155,286000000.0
2009-04-17 03:25:00,1.5916,1.59185,1.59115,1.5914,191600000.0
2009-04-17 03:30:00,1.59145,1.5922,1.59115,1.5917,302800000.0
2009-04-17 03:35:00,1.59185,1.59215,1.5909,1.59165,350000000.0
2009-04-17 03:40:00,1.5917,1.5923,1.5907,1.59205,467200000.0
2009-04-17 03:45:00,1.59195,1.5925,1.5912,1.59145,426400000.0
2009-04-17 03:50:00,1.59145,1.59215,1.5911,1.59145,339200000.0
2009-04-17 03:55:00,1.59155,1.5917,1.591,1.59145,335200000.0
2009-04-17 04:00:00,1.59135,1.5922,1.5913,1.59215,300600000.0
2009-04-17 04:05:00,1.5922,1.5924,1.5916,1.5919,205400000.0
2009-04-17 04:10:00,1.59195,1.5924,1.5919,1.59225,75200000.0
2009-04-17 04:15:00,1.59215,1.5923,1.5917,1.59195,114200000.0
2009-04-17 04:20:00,1.59195,1.59205,1.58905,1.5908,575600000.0
2009-04-17 04:25:00,1.59085,1.59115,1.58845,1.59075,587200000.0
2009-04-17 04:30:00,1.59075,1.59095,1.5903,1.5903,441600000.0
2009-04-17 04:35:00,1.58995,1.5901,1.5889,1.58945,821800000.0
2009-04-17 04:40:00,1.58945,1.5907,1.58915,1.58995,424800000.0
2009-04-17 04:45:00,1.59005,1.59065,1.58985,1.59015,303600000.0
2009-04-17 04:50:00,1.59015,1.5907,1.5899,1.59055,326600000.0
2009-04-17 04:55:00,1.59055,1.59065,1.58815,1.58815,308800000.0
2009-04-17 05:00:00,1.58815,1.5896,1.5881,1.5893,419400000.0
2009-04-17 05:05:00,1.58925,1.5897,1.5888,1.58925,360000000.0
2009-04-17 05:10:00,1.58925,1.59025,1.58915,1.5896,340200000.0
2009-04-17 05:15:00,1.58955,1.58995,1.58932,1.58965,174800000.0
2009-04-17 05:20:00,1.58965,1.59035,1.589,1.58965,428000000.0
2009-04-17 05:25:00,1.5898,1.5902,1.588,1.5886,489600000.0
2009-04-17 05:30:00,1.5887,1.59035,1.5886,1.5902,589000000.0
2009-04-17 05:35:00,1.59015,1.5907,1.5894,1.59055,417800000.0
2009-04-17 05:40:00,1.5906,1.5914,1.5883,1.589,356400000.0
2009-04-17 05:45:00,1.58905,1.5896,1.58905,1.58915,219400000.0
2009-04-17 05:50:00,1.58905,1.5901,1.5883,1.5901,398800000.0
2009-04-17 05:55:00,1.5901,1.59025,1.5892,1.5892,228000000.0
2009-04-17 06:00:00,1.5893,1.5898,1.58895,1.58915,201400000.0
2009-04-17 06:05:00,1.58915,1.5897,1.5888,1.5896,517600000.0
2009-04-17 06:10:00,1.58955,1.5909,1.589,1.5908,463200000.0
2009-04-17 06:15:00,1.5908,1.5908,1.58685,1.5879,670800000.0
2009-04-17 06:20:00,1.5879,1.5883,1.5858,1.5873,937000000.0
2009-04-17 06:25:00,1.58735,1.588,1.5861,1.58725,713000000.0
2009-04-17 06:30:00,1.58725,1.5882,1.58675,1.58775,532600000.0
2009-04-17 06:35:00,1.58785,1.58785,1.58675,1.58745,353400000.0
2009-04-17 06:40:00,1.58745,1.5881,1.58735,1.58745,338000000.0
2009-04-17 06:45:00,1.58755,1.5884,1.58635,1.58685,355000000.0
2009-04-17 06:50:00,1.58685,1.58735,1.58575,1.58635,469600000.0
2009-04-17 06:55:00,1.58635,1.5875,1.58635,1.58715,280400000.0
2009-04-17 07:00:00,1.5872,1.58875,1.5868,1.5883,550000000.0
2009-04-17 07:05:00,1.58835,1.58895,1.58805,1.5882,510400000.0
2009-04-17 07:10:00,1.58825,1.58825,1.58645,1.58725,327400000.0
2009-04-17 07:15:00,1.5874,1.58795,1.5863,1.58756,137800000.0
2009-04-17 07:20:00,1.58765,1.58795,1.58715,1.5877,222800000.0
2009-04-17 07:25:00,1.5879,1.5887,1.5879,1.5884,99600000.0
2009-04-17 07:30:00,1.5882,1.5897,1.58685,1.588,351800000.0
2009-04-17 07:35:00,1.5879,1.5893,1.58715,1.5887,357400000.0
2009-04-17 07:40:00,1.5887,1.58935,1.58725,1.5879,380600000.0
2009-04-17 07:45:00,1.58785,1.58865,1.586,1.58745,366000000.0
2009-04-17 07:50:00,1.5874,1.58755,1.5863,1.58745,220800000.0
2009-04-17 07:55:00,1.58735,1.5885,1.58735,1.5879,406400000.0
2009-04-17 08:00:00,1.58795,1.5883,1.58655,1.58805,593400000.0
2009-04-17 08:05:00,1.58805,1.5894,1.58725,1.58805,841000000.0
2009-04-17 08:10:00,1.5879,1.5889,1.5862,1.58785,744800000.0
2009-04-17 08:15:00,1.5878,1.58825,1.58485,1.5877,544600000.0
2009-04-17 08:20:00,1.5877,1.5877,1.58625,1.5874,787800000.0
2009-04-17 08:25:00,1.58745,1.5879,1.5859,1.5859,614000000.0
2009-04-17 08:30:00,1.5858,1.58685,1.5851,1.5859,936700000.0
2009-04-17 08:35:00,1.5859,1.58675,1.58565,1.5862,719000000.0
2009-04-17 08:40:00,1.58625,1.5872,1.58595,1.58665,898600000.0
2009-04-17 08:45:00,1.5867,1.58745,1.5859,1.5865,684200000.0
2009-04-17 08:50:00,1.5865,1.5878,1.58625,1.5876,617000000.0
2009-04-17 08:55:00,1.58755,1.58805,1.58675,1.58805,731600000.0
2009-04-17 09:00:00,1.5874,1.5886,1.5867,1.5872,957800000.0
2009-04-17 09:05:00,1.5872,1.5882,1.5866,1.58685,948000000.0
2009-04-17 09:10:00,1.58685,1.5882,1.5863,1.58675,963600000.0
2009-04-17 09:15:00,1.5868,1.5873,1.5863,1.5869,795000000.0
2009-04-17 09:20:00,1.5869,1.58725,1.5865,1.58715,971000000.0
2009-04-17 09:25:00,1.5872,1.58745,1.58665,1.58685,693400000.0
2009-04-17 09:30:00,1.58685,1.58785,1.58685,1.5874,666200000.0
2009-04-17 09:35:00,1.58735,1.5883,1.5873,1.5878,537000000.0
2009-04-17 09:40:00,1.5879,1.58895,1.58775,1.5883,670000000.0
2009-04-17 09:45:00,1.58825,1.5892,1.58825,1.58875,920800000.0
2009-04-17 09:50:00,1.58885,1.5889,1.5866,1.58675,948600000.0
2009-04-17 09:55:00,1.5869,1.58845,1.5862,1.588,1041600000.0
2009-04-17 10:00:00,1.58775,1.5893,1.58755,1.58865,928800000.0
2009-04-17 10:05:00,1.58865,1.58875,1.58655,1.58795,743400000.0
2009-04-17 10:10:00,1.58805,1.5893,1.58755,1.5889,977600000.0
2009-04-17 10:15:00,1.58895,1.58935,1.5872,1.58795,1077000000.0
2009-04-17 10:20:00,1.5881,1.5887,1.58575,1.5862,993000000.0
2009-04-17 10:25:00,1.5862,1.58745,1.585,1.58565,845200000.0
2009-04-17 10:30:00,1.5855,1.5868,1.5854,1.5858,907400000.0
2009-04-17 10:35:00,1.58585,1.5863,1.585,1.5853,643400000.0
2009-04-17 10:40:00,1.5853,1.58735,1.585,1.586,883800000.0
2009-04-17 10:45:00,1.586,1.5871,1.58515,1.5869,917200000.0
2009-04-17 10:50:00,1.5869,1.587,1.5862,1.5867,707800000.0
2009-04-17 10:55:00,1.5867,1.5875,1.585,1.5874,664100000.0
2009-04-17 11:00:00,1.5872,1.58755,1.5858,1.58665,795800000.0
2009-04-17 11:05:00,1.58655,1.5872,1.58585,1.58635,929200000.0
2009-04-17 11:10:00,1.58625,1.5873,1.586,1.5861,889000000.0
2009-04-17 11:15:00,1.58595,1.5871,1.58595,1.5861,767200000.0
2009-04-17 11:20:00,1.58605,1.58775,1.58595,1.5874,734000000.0
2009-04-17 11:25:00,1.5873,1.58875,1.5867,1.58745,1075200000.0
2009-04-17 11:30:00,1.58745,1.58815,1.5868,1.58795,851800000.0
2009-04-17 11:35:00,1.588,1.588,1.58605,1.587,842600000.0
2009-04-17 11:40:00,1.58705,1.58775,1.5858,1.5858,719600000.0
2009-04-17 11:45:00,1.58615,1.5874,1.58605,1.5865,902200000.0
2009-04-17 11:50:00,1.5861,1.58815,1.58575,1.58725,603200000.0
2009-04-17 11:55:00,1.58745,1.5894,1.58705,1.5882,822800000.0
2009-04-17 12:00:00,1.58825,1.5888,1.5869,1.5869,798400000.0
2009-04-17 12:05:00,1.5869,1.5883,1.58615,1.5881,628000000.0
2009-04-17 12:10:00,1.58825,1.5884,1.58675,1.58705,907600000.0
2009-04-17 12:15:00,1.58705,1.5883,1.5869,1.58755,733000000.0
2009-04-17 12:20:00,1.58755,1.58755,1.58585,1.5864,484400000.0
2009-04-17 12:25:00,1.58635,1.5864,1.5846,1.5854,703400000.0
2009-04-17 12:30:00,1.58525,1.5861,1.5812,1.5819,1047400000.0
2009-04-17 12:35:00,1.58185,1.58385,1.58,1.58,1047400000.0
2009-04-17 12:40:00,1.58015,1.58045,1.57925,1.5796,956200000.0
2009-04-17 12:45:00,1.5796,1.5815,1.57935,1.58015,870200000.0
2009-04-17 12:50:00,1.58015,1.58035,1.57835,1.5785,993400000.0
2009-04-17 12:55:00,1.5787,1.5815,1.5787,1.5799,1007200000.0
2009-04-17 13:00:00,1.57985,1.5809,1.57835,1.5785,855600000.0
2009-04-17 13:05:00,1.5786,1.57905,1.578,1.5788,603000000.0
2009-04-17 13:10:00,1.5788,1.57905,1.578,1.5785,660200000.0
2009-04-17 13:15:00,1.5785,1.5798,1.5783,1.579,1077200000.0
2009-04-17 13:20:00,1.57895,1.5799,1.57835,1.57905,1077800000.0
2009-04-17 13:25:00,1.57915,1.5796,1.5784,1.5788,1118000000.0
2009-04-17 13:30:00,1.57885,1.5799,1.57875,1.57925,688600000.0
2009-04-17 13:35:00,1.57925,1.5809,1.5792,1.5809,643200000.0
2009-04-17 13:40:00,1.5809,1.58105,1.5792,1.5796,674600000.0
2009-04-17 13:45:00,1.57955,1.58485,1.5793,1.58315,1146199999.0
2009-04-17 13:50:00,1.5831,1.5836,1.58235,1.58295,721600000.0
2009-04-17 13:55:00,1.5829,1.58385,1.5823,1.5827,565000000.0
2009-04-17 14:00:00,1.58265,1.5834,1.58235,1.58265,770000000.0
2009-04-17 14:05:00,1.58265,1.5833,1.58215,1.58285,541600000.0
2009-04-17 14:10:00,1.583,1.5834,1.581,1.58125,768000000.0
2009-04-17 14:15:00,1.58125,1.5815,1.58065,1.5814,554000000.0
2009-04-17 14:20:00,1.58135,1.58135,1.5797,1.581,773600000.0
2009-04-17 14:25:00,1.5809,1.5819,1.58065,1.5808,605400000.0
2009-04-17 14:30:00,1.58085,1.58185,1.5804,1.58145,1191700000.0
2009-04-17 14:35:00,1.5816,1.5818,1.58,1.58025,1375300000.0
2009-04-17 14:40:00,1.58025,1.5807,1.57915,1.5795,1000400000.0
2009-04-17 14:45:00,1.57965,1.58155,1.57965,1.58125,842800000.0
2009-04-17 14:50:00,1.58125,1.5821,1.581,1.5811,895000000.0
2009-04-17 14:55:00,1.5811,1.5814,1.57935,1.5802,1080400000.0
2009-04-17 15:00:00,1.5802,1.58075,1.5794,1.5797,676200000.0
2009-04-17 15:05:00,1.57975,1.58095,1.57915,1.57975,716600000.0
2009-04-17 15:10:00,1.5797,1.58175,1.5788,1.58055,820600000.0
2009-04-17 15:15:00,1.58055,1.58195,1.58055,1.58195,809000000.0
2009-04-17 15:20:00,1.58205,1.583,1.58165,1.58285,659200000.0
2009-04-17 15:25:00,1.58275,1.58295,1.58195,1.5826,563000000.0
2009-04-17 15:30:00,1.5826,1.5832,1.5821,1.5821,840000000.0
2009-04-17 15:35:00,1.5822,1.58235,1.581,1.5813,707900000.0
2009-04-17 15:40:00,1.58135,1.5821,1.5811,1.58165,557400000.0
2009-04-17 15:45:00,1.58185,1.5832,1.5814,1.5822,840000000.0
2009-04-17 15:50:00,1.5819,1.5829,1.58155,1.58205,914200000.0
2009-04-17 15:55:00,1.5819,1.58295,1.58045,1.5828,1134600000.0
2009-04-17 16:00:00,1.5828,1.5835,1.58165,1.5833,861600000.0
2009-04-17 16:05:00,1.5834,1.58475,1.58315,1.5847,875200000.0
2009-04-17 16:10:00,1.5847,1.5849,1.58335,1.58435,911000000.0
2009-04-17 16:15:00,1.5845,1.5869,1.5836,1.5863,1010600000.0
2009-04-17 16:20:00,1.5864,1.5881,1.5859,1.5876,1209600000.0
2009-04-17 16:25:00,1.5876,1.58865,1.58725,1.5877,997600000.0
2009-04-17 16:30:00,1.58765,1.58775,1.5865,1.58675,783200000.0
2009-04-17 16:35:00,1.58665,1.5873,1.5856,1.5859,721800000.0
2009-04-17 16:40:00,1.58595,1.58725,1.58555,1.5858,913800000.0
2009-04-17 16:45:00,1.58575,1.5862,1.58485,1.5862,671800000.0
2009-04-17 16:50:00,1.58625,1.5884,1.5859,1.58785,865800000.0
2009-04-17 16:55:00,1.58785,1.5882,1.5845,1.5845,799400000.0
2009-04-17 17:00:00,1.58485,1.5857,1.58415,1.5857,640200000.0
2009-04-17 17:05:00,1.5858,1.58735,1.5852,1.5872,922200000.0
2009-04-17 17:10:00,1.5872,1.5872,1.5836,1.5842,874000000.0
2009-04-17 17:15:00,1.58425,1.5844,1.58345,1.58365,604000000.0
2009-04-17 17:20:00,1.58365,1.58455,1.58335,1.5836,712600000.0
2009-04-17 17:25:00,1.58375,1.5843,1.58115,1.5817,742200000.0
2009-04-17 17:30:00,1.58145,1.582,1.58125,1.58165,657400000.0
2009-04-17 17:35:00,1.58155,1.5818,1.58065,1.58075,541000000.0
2009-04-17 17:40:00,1.58065,1.58095,1.57985,1.58035,487000000.0
2009-04-17 17:45:00,1.58035,1.5818,1.58035,1.5816,463200000.0
2009-04-17 17:50:00,1.5817,1.5825,1.58145,1.5825,518600000.0
2009-04-17 17:55:00,1.5825,1.58285,1.5821,1.5826,349000000.0
2009-04-17 18:00:00,1.5825,1.58335,1.5823,1.58335,263800000.0
2009-04-17 18:05:00,1.5833,1.5841,1.58295,1.58375,412600000.0
2009-04-17 18:10:00,1.5838,1.5843,1.583,1.58355,502400000.0
2009-04-17 18:15:00,1.58365,1.5838,1.58305,1.5838,272600000.0
2009-04-17 18:20:00,1.5839,1.58445,1.58365,1.584,282000000.0
2009-04-17 18:25:00,1.5839,1.58435,1.583,1.5833,451200000.0
2009-04-17 18:30:00,1.5833,1.58405,1.583,1.58395,379200000.0
2009-04-17 18:35:00,1.5839,1.58425,1.5832,1.5832,313800000.0
2009-04-17 18:40:00,1.58335,1.58355,1.583,1.58335,244400000.0
2009-04-17 18:45:00,1.58325,1.58335,1.58105,1.58235,312600000.0
2009-04-17 18:50:00,1.5823,1.5826,1.58205,1.58225,173400000.0
2009-04-17 18:55:00,1.58235,1.58405,1.58235,1.58405,525400000.0
2009-04-17 19:00:00,1.58415,1.5843,1.5834,1.5835,500200000.0
2009-04-17 19:05:00,1.58345,1.58385,1.58275,1.5833,403800000.0
2009-04-17 19:10:00,1.5833,1.58335,1.58225,1.5828,302800000.0
2009-04-17 19:15:00,1.5828,1.5831,1.58255,1.58285,304800000.0
2009-04-17 19:20:00,1.58295,1.5832,1.5827,1.583,361400000.0
2009-04-17 19:25:00,1.58295,1.5833,1.58105,1.5819,439200000.0
2009-04-17 19:30:00,1.58165,1.5824,1.58125,1.58215,692000000.0
2009-04-17 19:35:00,1.58215,1.5836,1.58195,1.5834,496000000.0
2009-04-17 19:40:00,1.5834,1.58355,1.5824,1.5831,263600000.0
2009-04-17 19:45:00,1.58305,1.5834,1.5822,1.58285,297000000.0
2009-04-17 19:50:00,1.58285,1.5832,1.5825,1.58305,251800000.0
2009-04-17 19:55:00,1.58305,1.5832,1.58215,1.5824,333800000.0
2009-04-17 20:00:00,1.5824,1.5824,1.5814,1.5815,426000000.0
2009-04-17 20:05:00,1.5815,1.58215,1.58105,1.58205,326000000.0
2009-04-17 20:10:00,1.582,1.58205,1.58,1.58005,478400000.0
2009-04-17 20:15:00,1.57995,1.58185,1.57985,1.58185,375000000.0
2009-04-17 20:20:00,1.58185,1.5825,1.5814,1.58235,258800000.0
2009-04-17 20:25:00,1.58235,1.58315,1.5822,1.58275,153800000.0
2009-04-17 20:30:00,1.5828,1.5833,1.5821,1.5831,228200000.0
2009-04-17 20:35:00,1.58305,1.5835,1.58185,1.58195,327200000.0
2009-04-17 20:40:00,1.582,1.58225,1.58185,1.58225,146200000.0
2009-04-17 20:45:00,1.58225,1.58235,1.5804,1.5807,433600000.0
2009-04-17 20:50:00,1.5806,1.58165,1.58,1.5813,460200000.0
2009-04-17 20:55:00,1.5813,1.58275,1.5813,1.58205,439800000.0
2009-04-17 21:00:00,1.58215,1.58295,1.5813,1.5815,243400000.0
2009-04-17 21:05:00,1.5815,1.58215,1.5815,1.58205,107200000.0
2009-04-17 21:10:00,1.58205,1.5822,1.5811,1.58135,154400000.0
2009-04-17 21:15:00,1.58135,1.5819,1.581,1.58185,172400000.0
2009-04-17 21:20:00,1.5819,1.58195,1.5809,1.581,176000000.0
2009-04-17 21:25:00,1.5809,1.58115,1.5805,1.58055,110800000.0
2009-04-17 21:30:00,1.5805,1.5811,1.5796,1.5803,648800000.0
2009-04-17 21:35:00,1.5804,1.5806,1.5797,1.5799,420200000.0
2009-04-17 21:40:00,1.58,1.581,1.5799,1.58085,486600000.0
2009-04-17 21:45:00,1.5812,1.5812,1.5801,1.581,401600000.0
2009-04-17 21:50:00,1.581,1.58155,1.58085,1.58105,293200000.0
2009-04-17 21:55:00,1.58095,1.5824,1.5809,1.5819,241800000.0
2009-04-17 22:00:00,1.58205,1.5829,1.582,1.58275,273200000.0
2009-04-17 22:05:00,1.58285,1.58405,1.5819,1.5821,305200000.0
2009-04-17 22:10:00,1.58215,1.5835,1.58195,1.5827,190799999.0
2009-04-17 22:15:00,1.5827,1.5833,1.5823,1.58325,138400000.0
2009-04-17 22:20:00,1.58315,1.58335,1.58295,1.5831,126000000.0
2009-04-17 22:25:00,1.58305,1.5844,1.5829,1.5843,122400000.0
2009-04-17 22:30:00,1.58445,1.5862,1.5841,1.5858,422000000.0
2009-04-17 22:35:00,1.58585,1.5859,1.58415,1.58435,197400000.0
2009-04-17 22:40:00,1.5844,1.58445,1.58155,1.58175,223200000.0
2009-04-17 22:45:00,1.58175,1.58215,1.58105,1.58185,226600000.0
2009-04-17 22:50:00,1.58205,1.5825,1.5816,1.58225,131000000.0
2009-04-17 22:55:00,1.5823,1.58285,1.5818,1.5818,89200000.0
2009-04-19 23:10:00,1.5818,1.5829,1.5818,1.58255,31200000.0
2009-04-19 23:15:00,1.5826,1.58415,1.58205,1.58205,13000000.0
2009-04-19 23:20:00,1.58185,1.582,1.5815,1.58155,21400000.0
2009-04-19 23:25:00,1.58165,1.58165,1.58155,1.58155,11000000.0
2009-04-19 23:30:00,1.58155,1.5823,1.58155,1.5822,31400000.0
2009-04-19 23:35:00,1.5822,1.5822,1.5813,1.5813,67200000.0
2009-04-19 23:40:00,1.5814,1.5816,1.58035,1.5812,89600000.0
2009-04-19 23:45:00,1.5812,1.58255,1.5812,1.58195,109400000.0
2009-04-19 23:50:00,1.58195,1.5825,1.58195,1.5825,9400000.0
2009-04-19 23:55:00,1.5825,1.5827,1.5809,1.5826,43600000.0
2009-04-20 00:00:00,1.58285,1.5837,1.58275,1.5837,68800000.0
2009-04-20 00:05:00,1.5838,1.5841,1.57895,1.5809,177000000.0
2009-04-20 00:10:00,1.58095,1.58095,1.57985,1.57995,142400000.0
2009-04-20 00:15:00,1.58,1.582,1.5799,1.58175,150400000.0
2009-04-20 00:20:00,1.5818,1.5818,1.5811,1.58115,64000000.0
2009-04-20 00:25:00,1.581,1.58195,1.58035,1.58065,128000000.0
2009-04-20 00:30:00,1.58055,1.58075,1.58005,1.5804,73600000.0
2009-04-20 00:35:00,1.57989,1.5804,1.57985,1.5804,25600000.0
2009-04-20 00:40:00,1.5804,1.5813,1.5804,1.5813,73600000.0
2009-04-20 00:45:00,1.5814,1.5814,1.5802,1.5806,100000000.0
2009-04-20 00:50:00,1.5804,1.58065,1.5798,1.58065,109600000.0
2009-04-20 00:55:00,1.5807,1.5814,1.5804,1.58125,96000000.0
2009-04-20 01:00:00,1.5815,1.58185,1.5802,1.5803,145600000.0
2009-04-20 01:05:00,1.5804,1.5804,1.5794,1.5795,158400000.0
2009-04-20 01:10:00,1.57965,1.58065,1.57965,1.57995,112000000.0
2009-04-20 01:15:00,1.58005,1.5809,1.5798,1.5809,78400000.0
2009-04-20 01:20:00,1.58095,1.58105,1.58045,1.5805,73600000.0
2009-04-20 01:25:00,1.58045,1.5806,1.5791,1.58005,212000000.0
2009-04-20 01:30:00,1.58,1.581,1.57935,1.581,186400000.0
2009-04-20 01:35:00,1.58105,1.58175,1.58,1.5809,126600000.0
2009-04-20 01:40:00,1.581,1.58165,1.58075,1.5809,113600000.0
2009-04-20 01:45:00,1.5809,1.58115,1.5805,1.5805,99200000.0
2009-04-20 01:50:00,1.5804,1.58045,1.57935,1.57985,203200000.0
2009-04-20 01:55:00,1.58,1.5808,1.57935,1.5807,263600000.0
2009-04-20 02:00:00,1.58075,1.5815,1.5807,1.58115,296000000.0
2009-04-20 02:05:00,1.5811,1.5817,1.579,1.58055,243200000.0
2009-04-20 02:10:00,1.58065,1.5812,1.5786,1.5806,225000000.0
2009-04-20 02:15:00,1.58065,1.58065,1.57895,1.5791,372800000.0
2009-04-20 02:20:00,1.57915,1.5811,1.57915,1.58045,273600000.0
2009-04-20 02:25:00,1.5805,1.5807,1.57955,1.5803,219200000.0
2009-04-20 02:30:00,1.58045,1.5812,1.5796,1.58,267200000.0
2009-04-20 02:35:00,1.5799,1.5806,1.57885,1.5797,449600000.0
2009-04-20 02:40:00,1.5796,1.5799,1.57765,1.5795,575800000.0
2009-04-20 02:45:00,1.57935,1.58,1.5789,1.57925,340800000.0
2009-04-20 02:50:00,1.5792,1.5797,1.57775,1.5785,286400000.0
2009-04-20 02:55:00,1.5786,1.57915,1.5773,1.5789,317800000.0
2009-04-20 03:00:00,1.57895,1.57965,1.5786,1.57865,315200000.0
2009-04-20 03:05:00,1.5784,1.57885,1.5781,1.5782,260000000.0
2009-04-20 03:10:00,1.57825,1.57885,1.57825,1.57855,188800000.0
2009-04-20 03:15:00,1.5786,1.57905,1.5779,1.5781,258400000.0
2009-04-20 03:20:00,1.5779,1.5795,1.5779,1.57935,178400000.0
2009-04-20 03:25:00,1.57935,1.57995,1.57925,1.5795,177600000.0
2009-04-20 03:30:00,1.57945,1.58125,1.57935,1.58075,225600000.0
2009-04-20 03:35:00,1.58065,1.581,1.57845,1.5806,219200000.0
2009-04-20 03:40:00,1.5805,1.5812,1.5793,1.57995,275600000.0
2009-04-20 03:45:00,1.58,1.5806,1.5797,1.5802,183400000.0
2009-04-20 03:50:00,1.58,1.5808,1.5798,1.5798,240000000.0
2009-04-20 03:55:00,1.57985,1.5804,1.57955,1.5803,336000000.0
2009-04-20 04:00:00,1.5803,1.581,1.5803,1.58065,260400000.0
2009-04-20 04:05:00,1.5805,1.5808,1.58,1.5805,186200000.0
2009-04-20 04:10:00,1.5806,1.58065,1.57915,1.57985,239400000.0
2009-04-20 04:15:00,1.5798,1.5804,1.57965,1.5803,159400000.0
2009-04-20 04:20:00,1.5804,1.5809,1.58025,1.58085,126800000.0
2009-04-20 04:25:00,1.58085,1.58135,1.5807,1.58085,164200000.0
2009-04-20 04:30:00,1.58095,1.58135,1.57985,1.58115,203600000.0
2009-04-20 04:35:00,1.58115,1.5816,1.58085,1.58155,112000000.0
2009-04-20 04:40:00,1.5815,1.5819,1.5813,1.58135,147200000.0
2009-04-20 04:45:00,1.58135,1.5815,1.5808,1.58145,118600000.0
2009-04-20 04:50:00,1.5814,1.58205,1.5808,1.58105,391000000.0
2009-04-20 04:55:00,1.58105,1.58175,1.5807,1.5813,218800000.0
2009-04-20 05:00:00,1.58135,1.58185,1.58125,1.5817,184000000.0
2009-04-20 05:05:00,1.58175,1.58215,1.58155,1.58165,147000000.0
2009-04-20 05:10:00,1.5817,1.5817,1.5806,1.5812,187600000.0
2009-04-20 05:15:00,1.5812,1.5816,1.58045,1.5814,121800000.0
2009-04-20 05:20:00,1.58135,1.58255,1.58115,1.58145,172200000.0
2009-04-20 05:25:00,1.58145,1.58145,1.5804,1.58125,181200000.0
2009-04-20 05:30:00,1.58135,1.58185,1.58055,1.58095,285200000.0
2009-04-20 05:35:00,1.581,1.5814,1.5805,1.58125,157000000.0
2009-04-20 05:40:00,1.58135,1.58135,1.58065,1.58095,140400000.0
2009-04-20 05:45:00,1.5809,1.58095,1.58035,1.5807,112400000.0
2009-04-20 05:50:00,1.5806,1.5812,1.58045,1.581,99200000.0
2009-04-20 05:55:00,1.58095,1.58095,1.5805,1.5807,80200000.0
2009-04-20 06:00:00,1.5807,1.5811,1.5806,1.58105,48000000.0
2009-04-20 06:05:00,1.58105,1.58125,1.5809,1.58105,124200000.0
2009-04-20 06:10:00,1.58115,1.5816,1.58095,1.5811,187200000.0
2009-04-20 06:15:00,1.5811,1.58165,1.5808,1.58115,161600000.0
2009-04-20 06:20:00,1.5811,1.58125,1.5809,1.58115,83200000.0
2009-04-20 06:25:00,1.58125,1.5817,1.5804,1.58095,264400000.0
2009-04-20 06:30:00,1.58095,1.5813,1.58075,1.5808,215600000.0
2009-04-20 06:35:00,1.58075,1.5811,1.5805,1.5811,154600000.0
2009-04-20 06:40:00,1.5811,1.5815,1.58085,1.58135,266800000.0
2009-04-20 06:45:00,1.58135,1.58145,1.5808,1.5812,246200000.0
2009-04-20 06:50:00,1.58105,1.58185,1.58095,1.58155,342400000.0
2009-04-20 06:55:00,1.5815,1.58225,1.5813,1.58225,223600000.0
2009-04-20 07:00:00,1.58225,1.58225,1.58055,1.58075,235400000.0
2009-04-20 07:05:00,1.58065,1.58095,1.5804,1.5809,185400000.0
2009-04-20 07:10:00,1.5808,1.58125,1.58055,1.5809,118800000.0
2009-04-20 07:15:00,1.581,1.581,1.58035,1.58045,112000000.0
2009-04-20 07:20:00,1.5805,1.5812,1.5802,1.5811,150400000.0
2009-04-20 07:25:00,1.58105,1.5825,1.58105,1.5823,176000000.0
2009-04-20 07:30:00,1.5824,1.58275,1.58085,1.58125,247000000.0
2009-04-20 07:35:00,1.58125,1.58235,1.58085,1.5816,216000000.0
2009-04-20 07:40:00,1.58155,1.5818,1.5813,1.58165,232600000.0
2009-04-20 07:45:00,1.58165,1.5818,1.58,1.58025,432200000.0
2009-04-20 07:50:00,1.5803,1.5808,1.5794,1.58035,358000000.0
2009-04-20 07:55:00,1.58025,1.58095,1.5794,1.57975,374200000.0
2009-04-20 08:00:00,1.5798,1.5805,1.57885,1.57915,401200000.0
2009-04-20 08:05:00,1.5792,1.5813,1.57875,1.58025,564400000.0
2009-04-20 08:10:00,1.58015,1.58175,1.579,1.58085,649600000.0
2009-04-20 08:15:00,1.5809,1.58115,1.5796,1.58005,599400000.0
2009-04-20 08:20:00,1.58005,1.581,1.5797,1.5807,547200000.0
2009-04-20 08:25:00,1.5807,1.5817,1.5803,1.58065,568600000.0
2009-04-20 08:30:00,1.5806,1.5811,1.57965,1.57985,631800000.0
2009-04-20 08:35:00,1.5799,1.5809,1.5789,1.58035,727000000.0
2009-04-20 08:40:00,1.5803,1.58135,1.5802,1.5813,440200000.0
2009-04-20 08:45:00,1.58125,1.58245,1.5809,1.5822,686800000.0
2009-04-20 08:50:00,1.5818,1.58235,1.5809,1.5813,681000000.0
2009-04-20 08:55:00,1.58125,1.5815,1.5797,1.58055,680600000.0
2009-04-20 09:00:00,1.58045,1.58275,1.5803,1.58255,663000000.0
2009-04-20 09:05:00,1.58265,1.58305,1.58185,1.5829,735400000.0
2009-04-20 09:10:00,1.5829,1.583,1.58155,1.58205,702800000.0
2009-04-20 09:15:00,1.58205,1.5828,1.5814,1.582,356400000.0
2009-04-20 09:20:00,1.582,1.583,1.5819,1.5829,594000000.0
2009-04-20 09:25:00,1.58285,1.58385,1.5825,1.5836,702200000.0
2009-04-20 09:30:00,1.58375,1.58565,1.5831,1.5856,703800000.0
2009-04-20 09:35:00,1.58535,1.58585,1.58485,1.58575,855600000.0
2009-04-20 09:40:00,1.58575,1.58605,1.5849,1.58495,581600000.0
2009-04-20 09:45:00,1.58495,1.5853,1.5844,1.5845,814400000.0
2009-04-20 09:50:00,1.5845,1.58605,1.58355,1.5851,874400000.0
2009-04-20 09:55:00,1.58515,1.58565,1.58485,1.5855,690000000.0
2009-04-20 10:00:00,1.5855,1.58555,1.58365,1.5854,920600000.0
2009-04-20 10:05:00,1.585,1.5862,1.585,1.5854,548200000.0
2009-04-20 10:10:00,1.5855,1.58585,1.58495,1.58545,457000000.0
2009-04-20 10:15:00,1.5855,1.58565,1.58455,1.585,558800000.0
2009-04-20 10:20:00,1.58505,1.5852,1.58335,1.58435,879600000.0
2009-04-20 10:25:00,1.5843,1.58635,1.58405,1.5857,710200000.0
2009-04-20 10:30:00,1.58565,1.58585,1.5835,1.58505,1166000000.0
2009-04-20 10:35:00,1.58465,1.58535,1.58425,1.58495,897600000.0
2009-04-20 10:40:00,1.58495,1.58515,1.584,1.5842,988400000.0
2009-04-20 10:45:00,1.5843,1.58605,1.58405,1.5858,682200000.0
2009-04-20 10:50:00,1.5858,1.58605,1.5841,1.58425,715400000.0
2009-04-20 10:55:00,1.58425,1.585,1.5829,1.58445,951200000.0
2009-04-20 11:00:00,1.58445,1.58565,1.5843,1.5851,646400000.0
2009-04-20 11:05:00,1.5851,1.5859,1.5846,1.5859,534000000.0
2009-04-20 11:10:00,1.58565,1.5866,1.58395,1.5845,1000000000.0
2009-04-20 11:15:00,1.58445,1.5859,1.58445,1.5855,586400000.0
2009-04-20 11:20:00,1.5855,1.586,1.5854,1.5859,648400000.0
2009-04-20 11:25:00,1.5859,1.5862,1.58385,1.5843,754800000.0
2009-04-20 11:30:00,1.5843,1.58505,1.58415,1.58485,585800000.0
2009-04-20 11:35:00,1.5849,1.5855,1.5845,1.58455,821800000.0
2009-04-20 11:40:00,1.58495,1.5851,1.58415,1.58435,837200000.0
2009-04-20 11:45:00,1.5845,1.5859,1.58415,1.58545,711000000.0
2009-04-20 11:50:00,1.5854,1.58615,1.58485,1.5855,752800000.0
2009-04-20 11:55:00,1.5855,1.5871,1.5848,1.58565,890000000.0
2009-04-20 12:00:00,1.5857,1.5886,1.58555,1.5886,1018400000.0
2009-04-20 12:05:00,1.5886,1.59085,1.5877,1.59015,1143200000.0
2009-04-20 12:10:00,1.5901,1.5913,1.58975,1.59115,615200000.0
2009-04-20 12:15:00,1.59115,1.59175,1.59085,1.5913,1110800000.0
2009-04-20 12:20:00,1.5913,1.5918,1.5908,1.5916,909600000.0
2009-04-20 12:25:00,1.5917,1.592,1.591,1.5913,706400000.0
2009-04-20 12:30:00,1.59135,1.59255,1.5911,1.59165,646600000.0
2009-04-20 12:35:00,1.59175,1.59395,1.5914,1.5936,676400000.0
2009-04-20 12:40:00,1.59345,1.5935,1.59195,1.59315,760600000.0
2009-04-20 12:45:00,1.59315,1.59315,1.59195,1.5924,382600000.0
2009-04-20 12:50:00,1.59245,1.59325,1.59155,1.59165,708000000.0
2009-04-20 12:55:00,1.5917,1.59205,1.59105,1.59165,507800000.0
2009-04-20 13:00:00,1.59155,1.59245,1.5908,1.59215,787800000.0
2009-04-20 13:05:00,1.59225,1.59255,1.59165,1.59175,911400000.0
2009-04-20 13:10:00,1.59185,1.59305,1.591,1.59235,870200000.0
2009-04-20 13:15:00,1.59235,1.5928,1.59135,1.5925,534800000.0
2009-04-20 13:20:00,1.5925,1.5931,1.59165,1.59265,848800000.0
2009-04-20 13:25:00,1.5927,1.5934,1.5919,1.5922,643600000.0
2009-04-20 13:30:00,1.5922,1.5932,1.5917,1.59305,636600000.0
2009-04-20 13:35:00,1.59305,1.59395,1.5928,1.59395,457000000.0
2009-04-20 13:40:00,1.5938,1.59515,1.5933,1.5945,712400000.0
2009-04-20 13:45:00,1.59445,1.5949,1.59335,1.5937,561600000.0
2009-04-20 13:50:00,1.59375,1.59465,1.5934,1.5941,465800000.0
2009-04-20 13:55:00,1.5941,1.59595,1.594,1.59545,422000000.0
2009-04-20 14:00:00,1.59545,1.5985,1.59525,1.5983,784200000.0
2009-04-20 14:05:00,1.5983,1.59975,1.5974,1.59865,1145600000.0
2009-04-20 14:10:00,1.59865,1.5992,1.59805,1.5983,664400000.0
2009-04-20 14:15:00,1.5982,1.59955,1.59745,1.5988,675800000.0
2009-04-20 14:20:00,1.5992,1.60095,1.5992,1.6001,851000000.0
2009-04-20 14:25:00,1.60005,1.6005,1.59945,1.59995,1063600000.0
2009-04-20 14:30:00,1.5999,1.60005,1.5986,1.5986,1242000000.0
2009-04-20 14:35:00,1.59865,1.60005,1.5985,1.5993,636600000.0
2009-04-20 14:40:00,1.59915,1.59945,1.59785,1.59815,720200000.0
2009-04-20 14:45:00,1.5981,1.6001,1.59805,1.59985,535400000.0
2009-04-20 14:50:00,1.6,1.60035,1.5983,1.5988,721300000.0
2009-04-20 14:55:00,1.5988,1.5996,1.5975,1.5977,779000000.0
2009-04-20 15:00:00,1.5978,1.59845,1.5969,1.5975,626400000.0
2009-04-20 15:05:00,1.59745,1.5975,1.5964,1.5971,843400000.0
2009-04-20 15:10:00,1.5971,1.5973,1.59495,1.59585,1053000000.0
2009-04-20 15:15:00,1.59595,1.5962,1.5931,1.59405,796400000.0
2009-04-20 15:20:00,1.59395,1.59555,1.5939,1.5953,395800000.0
2009-04-20 15:25:00,1.5952,1.5958,1.5947,1.5958,776200000.0
2009-04-20 15:30:00,1.5958,1.5962,1.5951,1.5962,663000000.0
2009-04-20 15:35:00,1.5962,1.59695,1.5957,1.5967,777600000.0
2009-04-20 15:40:00,1.59675,1.5976,1.5963,1.59645,650600000.0
2009-04-20 15:45:00,1.59655,1.5971,1.5939,1.5953,1102000000.0
2009-04-20 15:50:00,1.59535,1.59685,1.59515,1.59535,1169600000.0
2009-04-20 15:55:00,1.5955,1.5989,1.59535,1.5989,946200000.0
2009-04-20 16:00:00,1.5988,1.599,1.5968,1.5985,1171000000.0
2009-04-20 16:05:00,1.5985,1.5988,1.59685,1.59755,903800000.0
2009-04-20 16:10:00,1.5975,1.59765,1.59535,1.59575,916200000.0
2009-04-20 16:15:00,1.5957,1.5972,1.5956,1.5962,848800000.0
2009-04-20 16:20:00,1.5962,1.5968,1.59505,1.5957,1113200000.0
2009-04-20 16:25:00,1.59575,1.5959,1.5949,1.5955,922000000.0
2009-04-20 16:30:00,1.59545,1.5958,1.5944,1.5948,980200000.0
2009-04-20 16:35:00,1.59475,1.5952,1.593,1.59345,785000000.0
2009-04-20 16:40:00,1.59355,1.5946,1.593,1.59445,783200000.0
2009-04-20 16:45:00,1.5945,1.59575,1.59335,1.5947,712000000.0
2009-04-20 16:50:00,1.5949,1.5953,1.59385,1.59385,618000000.0
2009-04-20 16:55:00,1.5938,1.59455,1.59345,1.59455,611800000.0
2009-04-20 17:00:00,1.59425,1.595,1.5938,1.59485,676800000.0
2009-04-20 17:05:00,1.5948,1.59645,1.5945,1.5949,726200000.0
2009-04-20 17:10:00,1.5949,1.59665,1.59465,1.5962,649200000.0
2009-04-20 17:15:00,1.59625,1.59635,1.5941,1.59445,605600000.0
2009-04-20 17:20:00,1.5945,1.5947,1.5932,1.5934,519800000.0
2009-04-20 17:25:00,1.5935,1.5942,1.59255,1.59335,625400000.0
2009-04-20 17:30:00,1.5933,1.59345,1.59195,1.59265,665000000.0
2009-04-20 17:35:00,1.59265,1.59425,1.5926,1.5937,517800000.0
2009-04-20 17:40:00,1.5936,1.59375,1.5919,1.5927,735000000.0
2009-04-20 17:45:00,1.5927,1.5931,1.59185,1.5925,538600000.0
2009-04-20 17:50:00,1.5925,1.59295,1.592,1.5924,415000000.0
2009-04-20 17:55:00,1.5924,1.59285,1.59165,1.59175,397800000.0
2009-04-20 18:00:00,1.5918,1.5931,1.5918,1.59285,404400000.0
2009-04-20 18:05:00,1.5929,1.5935,1.5913,1.59135,559600000.0
2009-04-20 18:10:00,1.59135,1.5947,1.59135,1.5947,518200000.0
2009-04-20 18:15:00,1.5946,1.5948,1.59375,1.59405,358400000.0
2009-04-20 18:20:00,1.594,1.5947,1.5939,1.59435,350600000.0
2009-04-20 18:25:00,1.5945,1.59475,1.5941,1.5945,239600000.0
2009-04-20 18:30:00,1.5945,1.5952,1.5941,1.5951,412400000.0
2009-04-20 18:35:00,1.5951,1.5957,1.59495,1.5955,265000000.0
2009-04-20 18:40:00,1.5956,1.5961,1.59525,1.59535,289200000.0
2009-04-20 18:45:00,1.5954,1.5959,1.595,1.5959,348400000.0
2009-04-20 18:50:00,1.5958,1.5967,1.59565,1.5963,187200000.0
2009-04-20 18:55:00,1.59635,1.59665,1.59585,1.5965,347400000.0
2009-04-20 19:00:00,1.5966,1.5968,1.595,1.5954,403000000.0
2009-04-20 19:05:00,1.5953,1.59585,1.59515,1.59555,448000000.0
2009-04-20 19:10:00,1.59555,1.59585,1.59505,1.59525,417000000.0
2009-04-20 19:15:00,1.5953,1.5966,1.5949,1.59615,659000000.0
2009-04-20 19:20:00,1.5962,1.5967,1.5957,1.59615,609000000.0
2009-04-20 19:25:00,1.5962,1.5975,1.596,1.5967,550800000.0
2009-04-20 19:30:00,1.5969,1.597,1.59595,1.5963,441000000.0
2009-04-20 19:35:00,1.5964,1.5967,1.596,1.59645,287600000.0
2009-04-20 19:40:00,1.59655,1.59655,1.59535,1.5955,414200000.0
2009-04-20 19:45:00,1.59525,1.59575,1.59515,1.59545,443600000.0
2009-04-20 19:50:00,1.5953,1.59625,1.59465,1.59575,315200000.0
2009-04-20 19:55:00,1.5957,1.5968,1.59545,1.59675,322400000.0
2009-04-20 20:00:00,1.5967,1.5973,1.596,1.59695,404200000.0
2009-04-20 20:05:00,1.59675,1.5973,1.59615,1.5965,353000000.0
2009-04-20 20:10:00,1.59645,1.5973,1.59625,1.5967,309900000.0
2009-04-20 20:15:00,1.5967,1.59675,1.59595,1.59645,334800000.0
2009-04-20 20:20:00,1.5965,1.59705,1.5964,1.59705,274000000.0
2009-04-20 20:25:00,1.59705,1.5976,1.5968,1.59745,272400000.0
2009-04-20 20:30:00,1.5976,1.59815,1.59745,1.59785,512000000.0
2009-04-20 20:35:00,1.59795,1.59835,1.5976,1.5982,280200000.0
2009-04-20 20:40:00,1.5982,1.5985,1.59725,1.59775,464600000.0
2009-04-20 20:45:00,1.59775,1.59805,1.59735,1.59795,398600000.0
2009-04-20 20:50:00,1.5979,1.59825,1.5976,1.59775,410200000.0
2009-04-20 20:55:00,1.5978,1.5995,1.5978,1.5992,482400000.0
2009-04-20 21:00:00,1.59935,1.59965,1.59855,1.59915,448000000.0
2009-04-20 21:05:00,1.5992,1.5995,1.599,1.5992,281600000.0
2009-04-20 21:10:00,1.5992,1.60015,1.599,1.6001,486200000.0
2009-04-20 21:15:00,1.60015,1.60115,1.60005,1.60115,350600000.0
2009-04-20 21:20:00,1.6011,1.6016,1.5999,1.59995,575000000.0
2009-04-20 21:25:00,1.59995,1.6005,1.59955,1.5997,417200000.0
2009-04-20 21:30:00,1.5997,1.5997,1.59815,1.59855,392000000.0
2009-04-20 21:35:00,1.5985,1.59935,1.59835,1.5991,341000000.0
2009-04-20 21:40:00,1.5992,1.59925,1.5975,1.59855,308000000.0
2009-04-20 21:45:00,1.5986,1.5997,1.59845,1.59965,260800000.0
2009-04-20 21:50:00,1.5997,1.60095,1.59955,1.60095,524200000.0
2009-04-20 21:55:00,1.60095,1.601,1.6003,1.6003,250200000.0
2009-04-20 22:00:00,1.60035,1.6006,1.5998,1.60025,222400000.0
2009-04-20 22:05:00,1.6003,1.60095,1.60025,1.60095,203600000.0
2009-04-20 22:10:00,1.60095,1.60145,1.6007,1.60075,182800000.0
2009-04-20 22:15:00,1.60075,1.6011,1.6005,1.6005,147400000.0
2009-04-20 22:20:00,1.60075,1.6009,1.6003,1.60045,149800000.0
2009-04-20 22:25:00,1.60045,1.60095,1.60045,1.6005,62400000.0
2009-04-20 22:30:00,1.60065,1.60095,1.6002,1.60065,160000000.0
2009-04-20 22:35:00,1.6007,1.6018,1.60015,1.601,227000000.0
2009-04-20 22:40:00,1.6011,1.60125,1.6003,1.6008,128200000.0
2009-04-20 22:45:00,1.60085,1.601,1.6004,1.60075,131600000.0
2009-04-20 22:50:00,1.6009,1.60185,1.60075,1.60165,216600000.0
2009-04-20 22:55:00,1.6014,1.6014,1.60045,1.6006,135400000.0
2009-04-20 23:00:00,1.60028,1.601,1.5999,1.6007,108800000.0
2009-04-20 23:05:00,1.60065,1.60075,1.6003,1.60045,24000000.0
2009-04-20 23:10:00,1.6002,1.6011,1.6,1.60055,74400000.0
2009-04-20 23:15:00,1.6007,1.60095,1.6003,1.6004,77000000.0
2009-04-20 23:20:00,1.6003,1.60045,1.59975,1.59995,68000000.0
2009-04-20 23:25:00,1.6,1.6,1.59944,1.5995,46000000.0
2009-04-20 23:30:00,1.5995,1.5998,1.59917,1.5998,98600000.0
2009-04-20 23:35:00,1.59985,1.60015,1.5993,1.5995,124600000.0
2009-04-20 23:40:00,1.59955,1.6009,1.59955,1.6001,169400000.0
2009-04-20 23:45:00,1.6,1.60055,1.59945,1.5996,161200000.0
2009-04-20 23:50:00,1.5996,1.60035,1.5989,1.60035,84000000.0
2009-04-20 23:55:00,1.6,1.6009,1.5999,1.6001,221200000.0
2009-04-21 00:00:00,1.60015,1.6011,1.60015,1.6006,109400000.0
2009-04-21 00:05:00,1.6005,1.60095,1.60025,1.6003,103800000.0
2009-04-21 00:10:00,1.6002,1.6004,1.5999,1.5999,79400000.0
2009-04-21 00:15:00,1.5999,1.6004,1.59985,1.60035,201000000.0
2009-04-21 00:20:00,1.60035,1.6008,1.6002,1.60045,173800000.0
2009-04-21 00:25:00,1.6005,1.60055,1.60007,1.60035,56200000.0
2009-04-21 00:30:00,1.6004,1.60045,1.59965,1.60035,111800000.0
2009-04-21 00:35:00,1.60035,1.6007,1.59985,1.60025,224200000.0
2009-04-21 00:40:00,1.6003,1.60055,1.60015,1.6004,106400000.0
2009-04-21 00:45:00,1.60045,1.6008,1.59945,1.59975,260800000.0
2009-04-21 00:50:00,1.5999,1.6001,1.59945,1.59965,84600000.0
2009-04-21 00:55:00,1.5997,1.6001,1.5985,1.59895,313800000.0
2009-04-21 01:00:00,1.5991,1.60015,1.59895,1.59955,270000000.0
2009-04-21 01:05:00,1.5996,1.6002,1.5993,1.60005,221800000.0
2009-04-21 01:10:00,1.6001,1.60045,1.5993,1.59985,148600000.0
2009-04-21 01:15:00,1.6,1.60015,1.5995,1.6001,200400000.0
2009-04-21 01:20:00,1.6001,1.60045,1.59945,1.59945,85800000.0
2009-04-21 01:25:00,1.59945,1.5998,1.59905,1.59955,187600000.0
2009-04-21 01:30:00,1.5995,1.60005,1.5993,1.5995,333400000.0
2009-04-21 01:35:00,1.59955,1.59955,1.59935,1.59945,59400000.0
2009-04-21 01:40:00,1.59945,1.59955,1.59905,1.59955,241600000.0
2009-04-21 01:45:00,1.59955,1.59995,1.5985,1.59985,295500000.0
2009-04-21 01:50:00,1.59985,1.59985,1.59965,1.59985,208000000.0
2009-04-21 01:55:00,1.59985,1.6009,1.5984,1.60085,557600000.0
2009-04-21 02:00:00,1.6009,1.6011,1.59985,1.6001,424800000.0
2009-04-21 02:05:00,1.6,1.60115,1.59985,1.60085,289600000.0
2009-04-21 02:10:00,1.6009,1.6014,1.6007,1.60135,166000000.0
2009-04-21 02:15:00,1.60125,1.6027,1.60025,1.60185,666800000.0
2009-04-21 02:20:00,1.60205,1.60255,1.60095,1.60125,401200000.0
2009-04-21 02:25:00,1.6013,1.6018,1.60115,1.60135,213200000.0
2009-04-21 02:30:00,1.60135,1.60175,1.60085,1.60155,181000000.0
2009-04-21 02:35:00,1.6015,1.6026,1.6015,1.60215,229200000.0
2009-04-21 02:40:00,1.6022,1.6028,1.60175,1.6018,399200000.0
2009-04-21 02:45:00,1.6018,1.60245,1.60085,1.601,329200000.0
2009-04-21 02:50:00,1.60095,1.60155,1.60065,1.6008,407400000.0
2009-04-21 02:55:00,1.60085,1.60125,1.59975,1.6008,578200000.0
2009-04-21 03:00:00,1.6007,1.60125,1.59955,1.6,673800000.0
2009-04-21 03:05:00,1.59995,1.60105,1.59985,1.6006,626600000.0
2009-04-21 03:10:00,1.6006,1.602,1.60035,1.60045,601600000.0
2009-04-21 03:15:00,1.60055,1.60145,1.59985,1.60015,413600000.0
2009-04-21 03:20:00,1.6003,1.60105,1.60025,1.6005,291200000.0
2009-04-21 03:25:00,1.6005,1.6009,1.6002,1.6002,176000000.0
2009-04-21 03:30:00,1.60015,1.60115,1.5999,1.6,361600000.0
2009-04-21 03:35:00,1.60015,1.60085,1.6001,1.60055,152000000.0
2009-04-21 03:40:00,1.60065,1.60065,1.59995,1.60025,220800000.0
2009-04-21 03:45:00,1.60025,1.6007,1.5998,1.5998,164200000.0
2009-04-21 03:50:00,1.6001,1.6005,1.5998,1.6,346600000.0
2009-04-21 03:55:00,1.60005,1.6004,1.59985,1.59995,370400000.0
2009-04-21 04:00:00,1.59995,1.6005,1.59985,1.6005,362600000.0
2009-04-21 04:05:00,1.6005,1.6006,1.6002,1.6002,336800000.0
2009-04-21 04:10:00,1.60015,1.6008,1.5999,1.60055,248200000.0
2009-04-21 04:15:00,1.6005,1.60115,1.6002,1.6004,290800000.0
2009-04-21 04:20:00,1.60045,1.60075,1.6003,1.6007,119200000.0
2009-04-21 04:25:00,1.6006,1.6008,1.6001,1.60065,210000000.0
2009-04-21 04:30:00,1.60065,1.60065,1.59985,1.6001,256200000.0
2009-04-21 04:35:00,1.60015,1.60155,1.60015,1.60155,285800000.0
2009-04-21 04:40:00,1.60145,1.6016,1.6,1.60015,240200000.0
2009-04-21 04:45:00,1.6002,1.60075,1.6001,1.60015,327200000.0
2009-04-21 04:50:00,1.60015,1.6002,1.59985,1.6001,297800000.0
2009-04-21 04:55:00,1.60015,1.60025,1.60005,1.6001,52800000.0
2009-04-21 05:00:00,1.60005,1.60055,1.59985,1.6002,268600000.0
2009-04-21 05:05:00,1.6002,1.6002,1.59985,1.59995,264600000.0
2009-04-21 05:10:00,1.59995,1.6001,1.59985,1.59995,227800000.0
2009-04-21 05:15:00,1.59995,1.60045,1.59985,1.60025,248000000.0
2009-04-21 05:20:00,1.6004,1.6013,1.60025,1.6008,330400000.0
2009-04-21 05:25:00,1.6007,1.6013,1.60055,1.6008,122200000.0
2009-04-21 05:30:00,1.60075,1.601,1.6001,1.601,231600000.0
2009-04-21 05:35:00,1.6011,1.6016,1.60075,1.6012,169600000.0
2009-04-21 05:40:00,1.6011,1.60115,1.60055,1.6009,101800000.0
2009-04-21 05:45:00,1.60055,1.60145,1.6005,1.60085,311800000.0
2009-04-21 05:50:00,1.6009,1.60105,1.60055,1.6008,154800000.0
2009-04-21 05:55:00,1.6008,1.6015,1.60075,1.60085,146800000.0
2009-04-21 06:00:00,1.6008,1.6013,1.6007,1.60085,179800000.0
2009-04-21 06:05:00,1.60085,1.6012,1.60055,1.60115,101200000.0
2009-04-21 06:10:00,1.60105,1.60105,1.60065,1.60075,133800000.0
2009-04-21 06:15:00,1.6008,1.6008,1.60045,1.60065,57000000.0
2009-04-21 06:20:00,1.60055,1.60095,1.60055,1.6009,41600000.0
2009-04-21 06:25:00,1.6009,1.601,1.6006,1.6007,76000000.0
2009-04-21 06:30:00,1.60065,1.6008,1.6005,1.6007,135000000.0
2009-04-21 06:35:00,1.6007,1.60145,1.6003,1.60145,256000000.0
2009-04-21 06:40:00,1.60145,1.60145,1.60025,1.6004,601600000.0
2009-04-21 06:45:00,1.60045,1.6007,1.5993,1.60045,314000000.0
2009-04-21 06:50:00,1.60045,1.60095,1.6003,1.6004,464200000.0
2009-04-21 06:55:00,1.60045,1.60075,1.60035,1.60045,300400000.0
2009-04-21 07:00:00,1.6006,1.601,1.60005,1.6007,237400000.0
2009-04-21 07:05:00,1.60075,1.6015,1.60065,1.60135,480600000.0
2009-04-21 07:10:00,1.60135,1.60145,1.60065,1.6007,363600000.0
2009-04-21 07:15:00,1.60075,1.60125,1.60065,1.60115,296200000.0
2009-04-21 07:20:00,1.60105,1.60125,1.60065,1.60085,280600000.0
2009-04-21 07:25:00,1.60085,1.6021,1.60065,1.60165,328800000.0
2009-04-21 07:30:00,1.60164,1.60205,1.60065,1.6007,586800000.0
2009-04-21 07:35:00,1.6007,1.60135,1.60065,1.60075,387600000.0
2009-04-21 07:40:00,1.60065,1.6016,1.60065,1.60145,233000000.0
2009-04-21 07:45:00,1.60135,1.60185,1.6009,1.601,272800000.0
2009-04-21 07:50:00,1.601,1.6014,1.60095,1.6014,225400000.0
2009-04-21 07:55:00,1.6015,1.6019,1.6005,1.6016,383000000.0
2009-04-21 08:00:00,1.6016,1.6016,1.59995,1.60075,857300000.0
2009-04-21 08:05:00,1.60075,1.60135,1.59955,1.6012,906900000.0
2009-04-21 08:10:00,1.6011,1.6024,1.60065,1.6015,767400000.0
2009-04-21 08:15:00,1.6015,1.6026,1.6015,1.6026,464600000.0
2009-04-21 08:20:00,1.60255,1.6026,1.60095,1.6022,794600000.0
2009-04-21 08:25:00,1.6022,1.60305,1.60145,1.6025,579200000.0
2009-04-21 08:30:00,1.6024,1.6024,1.60095,1.6017,671400000.0
2009-04-21 08:35:00,1.60175,1.6044,1.60115,1.60405,762000000.0
2009-04-21 08:40:00,1.604,1.60405,1.6008,1.6011,700000000.0
2009-04-21 08:45:00,1.60105,1.60145,1.5999,1.6,850400000.0
2009-04-21 08:50:00,1.60005,1.60125,1.59985,1.6009,785600000.0
2009-04-21 08:55:00,1.6009,1.6022,1.59905,1.6022,843600000.0
2009-04-21 09:00:00,1.6022,1.6022,1.6006,1.60105,792000000.0
2009-04-21 09:05:00,1.60105,1.60185,1.6006,1.6016,674400000.0
2009-04-21 09:10:00,1.60125,1.6029,1.60125,1.6028,784600000.0
2009-04-21 09:15:00,1.6028,1.6035,1.60195,1.6031,780800000.0
2009-04-21 09:20:00,1.6031,1.60345,1.60215,1.60345,940800000.0
2009-04-21 09:25:00,1.6034,1.60365,1.6025,1.6035,957800000.0
2009-04-21 09:30:00,1.6035,1.6035,1.6022,1.60235,1004000000.0
2009-04-21 09:35:00,1.6026,1.6036,1.5996,1.6007,890400000.0
2009-04-21 09:40:00,1.60075,1.60115,1.59975,1.6003,726600000.0
2009-04-21 09:45:00,1.60035,1.60175,1.60015,1.6016,819000000.0
2009-04-21 09:50:00,1.60155,1.60225,1.60095,1.60195,691400000.0
2009-04-21 09:55:00,1.6019,1.60285,1.60145,1.6027,1081000000.0
2009-04-21 10:00:00,1.60285,1.60285,1.60145,1.60165,598800000.0
2009-04-21 10:05:00,1.60165,1.6017,1.6013,1.6015,364800000.0
2009-04-21 10:10:00,1.60155,1.60185,1.6007,1.6012,648800000.0
2009-04-21 10:15:00,1.60115,1.60235,1.601,1.60115,380800000.0
2009-04-21 10:20:00,1.60115,1.60325,1.60095,1.603,608400000.0
2009-04-21 10:25:00,1.60295,1.60395,1.60285,1.60325,668800000.0
2009-04-21 10:30:00,1.60325,1.60355,1.6024,1.6026,738600000.0
2009-04-21 10:35:00,1.60255,1.6028,1.5999,1.60095,997200000.0
2009-04-21 10:40:00,1.60115,1.60175,1.6004,1.60105,766000000.0
2009-04-21 10:45:00,1.60095,1.6027,1.60085,1.60245,949000000.0
2009-04-21 10:50:00,1.6025,1.60265,1.60185,1.60255,678800000.0
2009-04-21 10:55:00,1.6027,1.60275,1.6001,1.60195,743800000.0
2009-04-21 11:00:00,1.602,1.60425,1.60195,1.6031,1154000000.0
2009-04-21 11:05:00,1.60295,1.60345,1.6017,1.60275,1001000001.0
2009-04-21 11:10:00,1.60285,1.60342,1.60135,1.60185,1060000000.0
2009-04-21 11:15:00,1.60195,1.60265,1.601,1.60155,692800000.0
2009-04-21 11:20:00,1.60165,1.6021,1.6008,1.60135,1039000000.0
2009-04-21 11:25:00,1.6014,1.60175,1.6004,1.60085,607600000.0
2009-04-21 11:30:00,1.6009,1.6022,1.60065,1.6019,325600000.0
2009-04-21 11:35:00,1.6019,1.6019,1.60035,1.60125,742600000.0
2009-04-21 11:40:00,1.60115,1.6031,1.60025,1.60155,1001600000.0
2009-04-21 11:45:00,1.60155,1.6027,1.60115,1.6018,804000000.0
2009-04-21 11:50:00,1.60195,1.6025,1.60125,1.60125,610200000.0
2009-04-21 11:55:00,1.60145,1.60255,1.6005,1.60215,769600000.0
2009-04-21 12:00:00,1.6022,1.60365,1.6018,1.60265,818600000.0
2009-04-21 12:05:00,1.6027,1.6034,1.5999,1.5999,786800000.0
2009-04-21 12:10:00,1.6,1.6011,1.5994,1.60005,679200000.0
2009-04-21 12:15:00,1.60005,1.6021,1.59945,1.6005,796600000.0
2009-04-21 12:20:00,1.60045,1.6022,1.59965,1.6017,555400000.0
2009-04-21 12:25:00,1.6022,1.6031,1.60075,1.60195,611600000.0
2009-04-21 12:30:00,1.60205,1.6026,1.6016,1.6019,697800000.0
2009-04-21 12:35:00,1.60185,1.60215,1.59975,1.60105,1156200000.0
2009-04-21 12:40:00,1.6011,1.6013,1.60035,1.6009,566600000.0
2009-04-21 12:45:00,1.6009,1.6012,1.59945,1.60035,1151200001.0
2009-04-21 12:50:00,1.6002,1.6009,1.5994,1.60035,910200000.0
2009-04-21 12:55:00,1.60035,1.6008,1.59925,1.60005,858800000.0
2009-04-21 13:00:00,1.60005,1.6017,1.5997,1.60135,689800000.0
2009-04-21 13:05:00,1.60135,1.6022,1.60045,1.60205,788800000.0
2009-04-21 13:10:00,1.60205,1.6023,1.6011,1.60155,662000000.0
2009-04-21 13:15:00,1.6017,1.6018,1.5998,1.6005,791600000.0
2009-04-21 13:20:00,1.60045,1.60125,1.6002,1.60045,682400000.0
2009-04-21 13:25:00,1.60045,1.6024,1.6001,1.6022,712800000.0
2009-04-21 13:30:00,1.6023,1.6026,1.60085,1.6016,702400000.0
2009-04-21 13:35:00,1.60145,1.6018,1.60055,1.6007,905000000.0
2009-04-21 13:40:00,1.6007,1.6015,1.59945,1.6002,623600000.0
2009-04-21 13:45:00,1.60025,1.6014,1.60025,1.60075,572400000.0
2009-04-21 13:50:00,1.60075,1.6013,1.60025,1.60085,614000000.0
2009-04-21 13:55:00,1.60075,1.6017,1.6004,1.6009,658400000.0
2009-04-21 14:00:00,1.6008,1.6024,1.60015,1.60185,932600000.0
2009-04-21 14:05:00,1.6019,1.6025,1.60085,1.6025,891000000.0
2009-04-21 14:10:00,1.6025,1.60535,1.6023,1.60535,1514400000.0
2009-04-21 14:15:00,1.6048,1.6053,1.60335,1.6038,753200000.0
2009-04-21 14:20:00,1.60375,1.604,1.60295,1.6034,654000000.0
2009-04-21 14:25:00,1.6035,1.60515,1.6033,1.60375,494200000.0
2009-04-21 14:30:00,1.6035,1.60525,1.60325,1.60485,729000000.0
2009-04-21 14:35:00,1.60475,1.6058,1.60385,1.60435,822800000.0
2009-04-21 14:40:00,1.6043,1.60475,1.60255,1.6038,815600000.0
2009-04-21 14:45:00,1.6037,1.60475,1.6037,1.6045,543600000.0
2009-04-21 14:50:00,1.6045,1.60565,1.6032,1.60435,770400000.0
2009-04-21 14:55:00,1.6044,1.6046,1.6029,1.60405,1087400000.0
2009-04-21 15:00:00,1.60505,1.61405,1.60505,1.6138,1403200000.0
2009-04-21 15:05:00,1.61375,1.61465,1.61165,1.612,1060800000.0
2009-04-21 15:10:00,1.61195,1.61295,1.61015,1.61275,879400000.0
2009-04-21 15:15:00,1.6127,1.6142,1.6125,1.6141,750200000.0
2009-04-21 15:20:00,1.61425,1.61595,1.61425,1.6157,656000000.0
2009-04-21 15:25:00,1.6157,1.61785,1.6154,1.6157,1000000000.0
2009-04-21 15:30:00,1.6157,1.6161,1.614,1.61445,772000000.0
2009-04-21 15:35:00,1.61435,1.61665,1.6137,1.61545,994200000.0
2009-04-21 15:40:00,1.6156,1.6178,1.61515,1.6176,865600000.0
2009-04-21 15:45:00,1.6175,1.6179,1.61475,1.61555,1276199999.0
2009-04-21 15:50:00,1.6155,1.61585,1.6142,1.615,818200000.0
2009-04-21 15:55:00,1.61495,1.616,1.61365,1.61575,943600000.0
2009-04-21 16:00:00,1.616,1.61705,1.61465,1.61625,1046800000.0
2009-04-21 16:05:00,1.61635,1.61635,1.6137,1.61475,790400000.0
2009-04-21 16:10:00,1.6149,1.61615,1.6142,1.61515,655400000.0
2009-04-21 16:15:00,1.6152,1.61705,1.61485,1.615,863800000.0
2009-04-21 16:20:00,1.61505,1.6156,1.61425,1.61535,956400000.0
2009-04-21 16:25:00,1.6154,1.6161,1.6148,1.6155,651200000.0
2009-04-21 16:30:00,1.6155,1.6157,1.61415,1.6148,621000000.0
2009-04-21 16:35:00,1.61465,1.6153,1.61375,1.6143,965000000.0
2009-04-21 16:40:00,1.61415,1.61475,1.6134,1.6136,750200000.0
2009-04-21 16:45:00,1.61355,1.6143,1.61255,1.6135,736400000.0
2009-04-21 16:50:00,1.61355,1.6138,1.6123,1.61235,1025800000.0
2009-04-21 16:55:00,1.61245,1.6126,1.6091,1.60935,1072400000.0
2009-04-21 17:00:00,1.60925,1.61055,1.60875,1.60945,970000000.0
2009-04-21 17:05:00,1.60955,1.6099,1.60675,1.6078,790000000.0
2009-04-21 17:10:00,1.60765,1.6087,1.60615,1.6067,772600000.0
2009-04-21 17:15:00,1.6067,1.60715,1.6038,1.6064,1217800000.0
2009-04-21 17:20:00,1.6063,1.60715,1.6055,1.6065,1712600000.0
2009-04-21 17:25:00,1.60655,1.6076,1.60615,1.6067,1567000000.0
2009-04-21 17:30:00,1.6067,1.6082,1.6062,1.6077,1315600000.0
2009-04-21 17:35:00,1.60755,1.6079,1.60535,1.606,1577600000.0
2009-04-21 17:40:00,1.606,1.6062,1.60425,1.60575,1373800000.0
2009-04-21 17:45:00,1.60585,1.606,1.60355,1.60395,1881400000.0
2009-04-21 17:50:00,1.60395,1.60635,1.6039,1.6055,1477800000.0
2009-04-21 17:55:00,1.6056,1.6059,1.6033,1.60365,1426600000.0
2009-04-21 18:00:00,1.60345,1.6047,1.60345,1.60425,1396600000.0
2009-04-21 18:05:00,1.60425,1.60565,1.6031,1.60405,1178800000.0
2009-04-21 18:10:00,1.6041,1.60515,1.6033,1.6046,950600000.0
2009-04-21 18:15:00,1.60445,1.605,1.6032,1.6033,779800000.0
2009-04-21 18:20:00,1.60325,1.6044,1.6026,1.60315,1070000000.0
2009-04-21 18:25:00,1.60315,1.6045,1.60305,1.60405,1151000000.0
2009-04-21 18:30:00,1.6041,1.60415,1.6023,1.60305,1165800000.0
2009-04-21 18:35:00,1.60305,1.60345,1.6022,1.6032,757600000.0
2009-04-21 18:40:00,1.6032,1.6032,1.6023,1.6026,678000000.0
2009-04-21 18:45:00,1.6026,1.6036,1.60205,1.60255,903800000.0
2009-04-21 18:50:00,1.60245,1.6025,1.5992,1.5993,1144000000.0
2009-04-21 18:55:00,1.5993,1.60075,1.5993,1.6007,478400000.0
2009-04-21 19:00:00,1.6007,1.6013,1.59985,1.6002,512000000.0
2009-04-21 19:05:00,1.60045,1.60075,1.59975,1.59985,495600000.0
2009-04-21 19:10:00,1.5999,1.6006,1.5994,1.60035,422400000.0
2009-04-21 19:15:00,1.60045,1.60065,1.6,1.60065,327800000.0
2009-04-21 19:20:00,1.6007,1.60145,1.6004,1.6005,259200000.0
2009-04-21 19:25:00,1.6005,1.602,1.5994,1.6015,449000000.0
2009-04-21 19:30:00,1.6014,1.6022,1.6013,1.6019,468800000.0
2009-04-21 19:35:00,1.6019,1.60205,1.60035,1.6012,429800000.0
2009-04-21 19:40:00,1.6012,1.6012,1.6,1.6005,376400000.0
2009-04-21 19:45:00,1.6007,1.6011,1.6004,1.6009,358600000.0
2009-04-21 19:50:00,1.6011,1.6012,1.5999,1.60045,355200000.0
2009-04-21 19:55:00,1.60055,1.6006,1.59785,1.5989,456600000.0
2009-04-21 20:00:00,1.5988,1.5991,1.59725,1.5988,404600000.0
2009-04-21 20:05:00,1.5988,1.59955,1.598,1.59845,495800000.0
2009-04-21 20:10:00,1.5987,1.6003,1.5983,1.5999,409000000.0
2009-04-21 20:15:00,1.6,1.60185,1.59995,1.6013,654000000.0
2009-04-21 20:20:00,1.60145,1.60155,1.6008,1.60085,490000000.0
2009-04-21 20:25:00,1.6009,1.60245,1.60065,1.60065,520200000.0
2009-04-21 20:30:00,1.6006,1.6009,1.5985,1.59875,766800000.0
2009-04-21 20:35:00,1.5987,1.60035,1.5987,1.59965,586200000.0
2009-04-21 20:40:00,1.5997,1.6002,1.5993,1.59965,335600000.0
2009-04-21 20:45:00,1.5996,1.60035,1.59935,1.6,482200000.0
2009-04-21 20:50:00,1.59995,1.6004,1.5994,1.59965,561000000.0
2009-04-21 20:55:00,1.5997,1.6005,1.59905,1.5998,502400000.0
2009-04-21 21:00:00,1.59995,1.60045,1.59935,1.5999,340000000.0
2009-04-21 21:05:00,1.59995,1.6,1.5987,1.5992,368600000.0
2009-04-21 21:10:00,1.5992,1.5995,1.59855,1.5994,349400000.0
2009-04-21 21:15:00,1.5994,1.59985,1.59895,1.5994,349200000.0
2009-04-21 21:20:00,1.5994,1.60085,1.59875,1.60055,361800000.0
2009-04-21 21:25:00,1.6006,1.6006,1.5993,1.59975,281800000.0
2009-04-21 21:30:00,1.5998,1.6001,1.5988,1.5988,288400000.0
2009-04-21 21:35:00,1.5988,1.59995,1.59865,1.5995,260600000.0
2009-04-21 21:40:00,1.59955,1.6003,1.5982,1.59855,455400000.0
2009-04-21 21:45:00,1.5992,1.5998,1.59915,1.5993,212200000.0
2009-04-21 21:50:00,1.5993,1.5995,1.59825,1.59855,386800000.0
2009-04-21 21:55:00,1.5986,1.5997,1.5986,1.599,447199999.0
2009-04-21 22:00:00,1.599,1.59975,1.59825,1.5997,364200000.0
2009-04-21 22:05:00,1.59975,1.6001,1.599,1.5995,300400000.0
2009-04-21 22:10:00,1.59955,1.5999,1.599,1.59915,209600000.0
2009-04-21 22:15:00,1.59915,1.6,1.59895,1.5998,337400000.0
2009-04-21 22:20:00,1.5998,1.60105,1.5994,1.6008,337800000.0
2009-04-21 22:25:00,1.6007,1.6007,1.5986,1.5994,201000000.0
2009-04-21 22:30:00,1.59935,1.59995,1.59905,1.59975,141600000.0
2009-04-21 22:35:00,1.59975,1.60075,1.59975,1.6005,272200000.0
2009-04-21 22:40:00,1.60055,1.60095,1.59975,1.5999,309200000.0
2009-04-21 22:45:00,1.5999,1.60015,1.59905,1.6,191200000.0
2009-04-21 22:50:00,1.5999,1.60085,1.5988,1.5994,289800000.0
2009-04-21 22:55:00,1.5994,1.5995,1.59845,1.5993,253400000.0
2009-04-21 23:00:00,1.59948,1.6009,1.59904,1.60025,99400000.0
2009-04-21 23:05:00,1.60025,1.6005,1.59967,1.5998,81400000.0
2009-04-21 23:10:00,1.60025,1.60145,1.60025,1.6008,86800000.0
2009-04-21 23:15:00,1.60045,1.6008,1.6002,1.6002,96800000.0
2009-04-21 23:20:00,1.6002,1.6004,1.59865,1.59895,309200000.0
2009-04-21 23:25:00,1.5991,1.59995,1.59885,1.5997,307799999.0
2009-04-21 23:30:00,1.59975,1.6014,1.59975,1.6012,340400000.0
2009-04-21 23:35:00,1.60085,1.6013,1.60035,1.6008,307600000.0
2009-04-21 23:40:00,1.6008,1.60135,1.60015,1.6004,209400000.0
2009-04-21 23:45:00,1.6004,1.6012,1.60005,1.6006,250200000.0
2009-04-21 23:50:00,1.6006,1.6008,1.5999,1.6001,200600000.0
2009-04-21 23:55:00,1.60025,1.60075,1.59975,1.60015,213600000.0
2009-04-22 00:00:00,1.6002,1.60155,1.60015,1.60155,303600000.0
2009-04-22 00:05:00,1.60145,1.6018,1.60075,1.6014,136600000.0
2009-04-22 00:10:00,1.60135,1.60135,1.60015,1.60045,248000000.0
2009-04-22 00:15:00,1.60045,1.6008,1.6003,1.6006,155600000.0
2009-04-22 00:20:00,1.60065,1.6013,1.60065,1.6013,61800000.0
2009-04-22 00:25:00,1.6012,1.60135,1.60065,1.60065,92600000.0
2009-04-22 00:30:00,1.601,1.601,1.6002,1.60065,90200000.0
2009-04-22 00:35:00,1.6008,1.60125,1.60075,1.60095,131200000.0
2009-04-22 00:40:00,1.6009,1.6018,1.5999,1.60015,217400000.0
2009-04-22 00:45:00,1.59992,1.60035,1.59935,1.60035,310600000.0
2009-04-22 00:50:00,1.6003,1.6003,1.59915,1.59945,360000000.0
2009-04-22 00:55:00,1.5994,1.59995,1.59905,1.5994,387200000.0
2009-04-22 01:00:00,1.5995,1.6,1.59925,1.5998,226800000.0
2009-04-22 01:05:00,1.59985,1.60085,1.59975,1.6007,124600000.0
2009-04-22 01:10:00,1.6006,1.6009,1.5998,1.60035,112000000.0
2009-04-22 01:15:00,1.6005,1.60145,1.6002,1.6008,273200000.0
2009-04-22 01:20:00,1.6009,1.60205,1.6005,1.60205,208800000.0
2009-04-22 01:25:00,1.60215,1.60215,1.60045,1.601,350600000.0
2009-04-22 01:30:00,1.6006,1.60095,1.6003,1.6007,52800000.0
2009-04-22 01:35:00,1.6006,1.6014,1.60045,1.6005,135200000.0
2009-04-22 01:40:00,1.6005,1.60105,1.6002,1.601,257400000.0
2009-04-22 01:45:00,1.601,1.6025,1.60065,1.6012,528000000.0
2009-04-22 01:50:00,1.60115,1.60175,1.59985,1.60035,566800000.0
2009-04-22 01:55:00,1.60025,1.60085,1.60025,1.60065,178400000.0
2009-04-22 02:00:00,1.60065,1.60075,1.59965,1.6001,258800000.0
2009-04-22 02:05:00,1.60015,1.60135,1.6001,1.6013,196800000.0
2009-04-22 02:10:00,1.60125,1.60175,1.60005,1.60035,413600000.0
2009-04-22 02:15:00,1.6004,1.60075,1.59965,1.6006,310800000.0
2009-04-22 02:20:00,1.6007,1.6007,1.59955,1.60035,150400000.0
2009-04-22 02:25:00,1.60045,1.6005,1.6002,1.6004,110800000.0
2009-04-22 02:30:00,1.60045,1.6005,1.59955,1.59965,239200000.0
2009-04-22 02:35:00,1.59975,1.60045,1.5996,1.59995,110000000.0
2009-04-22 02:40:00,1.60005,1.60005,1.59885,1.59965,439000000.0
2009-04-22 02:45:00,1.59965,1.5997,1.59895,1.59965,642400000.0
2009-04-22 02:50:00,1.59965,1.60085,1.59955,1.6007,502000000.0
2009-04-22 02:55:00,1.6007,1.6007,1.59955,1.60025,378600000.0
2009-04-22 03:00:00,1.6004,1.6012,1.6,1.6002,539600000.0
2009-04-22 03:05:00,1.6001,1.60075,1.59965,1.60005,297400000.0
2009-04-22 03:10:00,1.59995,1.6003,1.59955,1.6,287800000.0
2009-04-22 03:15:00,1.59995,1.60045,1.5996,1.6,319400000.0
2009-04-22 03:20:00,1.60005,1.6004,1.59955,1.6004,412400000.0
2009-04-22 03:25:00,1.60035,1.6012,1.5996,1.6001,679200000.0
2009-04-22 03:30:00,1.6002,1.60135,1.5996,1.6003,682600000.0
2009-04-22 03:35:00,1.60015,1.60015,1.59955,1.59965,435000000.0
2009-04-22 03:40:00,1.59965,1.60065,1.59965,1.6004,469800000.0
2009-04-22 03:45:00,1.60045,1.60195,1.6004,1.6017,492800000.0
2009-04-22 03:50:00,1.60165,1.60195,1.6006,1.60115,719200000.0
2009-04-22 03:55:00,1.6009,1.60155,1.60065,1.60085,694000000.0
2009-04-22 04:00:00,1.60085,1.6021,1.6007,1.6017,381600000.0
2009-04-22 04:05:00,1.60165,1.60205,1.6009,1.6011,219200000.0
2009-04-22 04:10:00,1.60115,1.6016,1.60055,1.6013,421000000.0
2009-04-22 04:15:00,1.60135,1.60135,1.59995,1.6003,293400000.0
2009-04-22 04:20:00,1.6002,1.6008,1.59955,1.60002,245400000.0
2009-04-22 04:25:00,1.60055,1.6011,1.60025,1.6007,184800000.0
2009-04-22 04:30:00,1.6006,1.60115,1.60045,1.60065,232400000.0
2009-04-22 04:35:00,1.6008,1.6012,1.6,1.601,517800000.0
2009-04-22 04:40:00,1.60095,1.6011,1.6002,1.60045,150000000.0
2009-04-22 04:45:00,1.6004,1.6006,1.60005,1.6002,106000000.0
2009-04-22 04:50:00,1.60035,1.60035,1.59965,1.59975,255600000.0
2009-04-22 04:55:00,1.59975,1.60015,1.59965,1.5999,419200000.0
2009-04-22 05:00:00,1.59995,1.60005,1.5995,1.60005,157600000.0
2009-04-22 05:05:00,1.59945,1.60045,1.59895,1.59995,160600000.0
2009-04-22 05:10:00,1.60005,1.6007,1.60005,1.6005,96800000.0
2009-04-22 05:15:00,1.60065,1.60195,1.59985,1.60035,184400000.0
2009-04-22 05:20:00,1.6004,1.60065,1.60002,1.60065,87400000.0
2009-04-22 05:25:00,1.6006,1.6008,1.59955,1.60075,200800000.0
2009-04-22 05:30:00,1.6008,1.6008,1.59965,1.6003,356000000.0
2009-04-22 05:35:00,1.6003,1.60145,1.60005,1.60135,261000000.0
2009-04-22 05:40:00,1.60125,1.60125,1.60005,1.60025,386200000.0
2009-04-22 05:45:00,1.60015,1.60085,1.60005,1.60085,315200000.0
2009-04-22 05:50:00,1.60085,1.6014,1.6005,1.6011,313200000.0
2009-04-22 05:55:00,1.6011,1.6013,1.6009,1.601,194000000.0
2009-04-22 06:00:00,1.601,1.60145,1.60095,1.6014,131600000.0
2009-04-22 06:05:00,1.60145,1.6018,1.60125,1.6014,178800000.0
2009-04-22 06:10:00,1.60145,1.6021,1.6012,1.60125,276200000.0
2009-04-22 06:15:00,1.6013,1.6019,1.6013,1.60145,221400000.0
2009-04-22 06:20:00,1.6014,1.60245,1.6014,1.60165,173600000.0
2009-04-22 06:25:00,1.60155,1.6017,1.6009,1.60145,310800000.0
2009-04-22 06:30:00,1.6014,1.6016,1.60065,1.6013,311000000.0
2009-04-22 06:35:00,1.6014,1.60145,1.6011,1.60145,74800000.0
2009-04-22 06:40:00,1.60145,1.6024,1.60135,1.6017,262000000.0
2009-04-22 06:45:00,1.60175,1.6018,1.60005,1.60065,467800000.0
2009-04-22 06:50:00,1.60065,1.6012,1.60045,1.6011,319400000.0
2009-04-22 06:55:00,1.60115,1.60155,1.6008,1.60115,224600000.0
2009-04-22 07:00:00,1.60115,1.60135,1.6003,1.6008,286400000.0
2009-04-22 07:05:00,1.6009,1.602,1.6004,1.602,331000000.0
2009-04-22 07:10:00,1.602,1.60235,1.60075,1.6012,158000000.0
2009-04-22 07:15:00,1.6014,1.60205,1.6012,1.6016,393000000.0
2009-04-22 07:20:00,1.60155,1.6016,1.6003,1.60135,305600000.0
2009-04-22 07:25:00,1.6012,1.6012,1.60075,1.60105,180800000.0
2009-04-22 07:30:00,1.60105,1.60155,1.6006,1.60105,296000000.0
2009-04-22 07:35:00,1.601,1.60165,1.6006,1.60165,184000000.0
2009-04-22 07:40:00,1.6015,1.6015,1.6012,1.60125,106000000.0
2009-04-22 07:45:00,1.60125,1.60175,1.6008,1.6014,284400000.0
2009-04-22 07:50:00,1.60135,1.6014,1.60015,1.6008,360000000.0
2009-04-22 07:55:00,1.6008,1.60105,1.6001,1.60095,514600000.0
2009-04-22 08:00:00,1.6009,1.60145,1.6005,1.60125,507200000.0
2009-04-22 08:05:00,1.60125,1.60165,1.6005,1.60065,704000000.0
2009-04-22 08:10:00,1.60065,1.6009,1.5997,1.60025,942900000.0
2009-04-22 08:15:00,1.60025,1.6004,1.5994,1.59975,579400000.0
2009-04-22 08:20:00,1.59985,1.6002,1.59945,1.5997,800400000.0
2009-04-22 08:25:00,1.59975,1.6003,1.59955,1.60025,671400000.0
2009-04-22 08:30:00,1.6002,1.6005,1.59915,1.5996,835600000.0
2009-04-22 08:35:00,1.59965,1.60015,1.5988,1.59945,581000000.0
2009-04-22 08:40:00,1.59945,1.60015,1.5993,1.59955,706400000.0
2009-04-22 08:45:00,1.59965,1.6002,1.59925,1.60015,800400000.0
2009-04-22 08:50:00,1.6002,1.6005,1.599,1.6003,743600000.0
2009-04-22 08:55:00,1.60035,1.60055,1.5988,1.59895,1289600000.0
2009-04-22 09:00:00,1.59905,1.6007,1.59895,1.5997,1162800000.0
2009-04-22 09:05:00,1.59965,1.6006,1.5993,1.60005,951300000.0
2009-04-22 09:10:00,1.6,1.6006,1.59885,1.59995,1018000000.0
2009-04-22 09:15:00,1.5999,1.6009,1.59965,1.59985,1320800000.0
2009-04-22 09:20:00,1.5998,1.60185,1.5998,1.60125,915000000.0
2009-04-22 09:25:00,1.60135,1.6019,1.60095,1.6015,782200000.0
2009-04-22 09:30:00,1.60135,1.6023,1.6011,1.6021,948400000.0
2009-04-22 09:35:00,1.60225,1.60255,1.60095,1.6014,997600000.0
2009-04-22 09:40:00,1.60155,1.60275,1.6011,1.60215,1092200000.0
2009-04-22 09:45:00,1.60215,1.60365,1.60175,1.60365,877400000.0
2009-04-22 09:50:00,1.60335,1.6035,1.60175,1.6026,848000000.0
2009-04-22 09:55:00,1.6026,1.60375,1.6024,1.60365,1043600000.0
2009-04-22 10:00:00,1.6035,1.6046,1.6027,1.6046,916500000.0
2009-04-22 10:05:00,1.60475,1.6051,1.60345,1.60345,1028600000.0
2009-04-22 10:10:00,1.60355,1.6051,1.60355,1.60495,1370400000.0
2009-04-22 10:15:00,1.60495,1.605,1.6037,1.6038,1128400000.0
2009-04-22 10:20:00,1.60395,1.6044,1.60305,1.60395,550600000.0
2009-04-22 10:25:00,1.60395,1.60455,1.60335,1.6044,639600000.0
2009-04-22 10:30:00,1.60445,1.6049,1.6036,1.60365,780200000.0
2009-04-22 10:35:00,1.60355,1.60455,1.60335,1.6041,734400000.0
2009-04-22 10:40:00,1.60425,1.60585,1.60395,1.60555,908200000.0
2009-04-22 10:45:00,1.6056,1.60585,1.60455,1.6052,668200000.0
2009-04-22 10:50:00,1.6053,1.60675,1.60485,1.60505,946800000.0
2009-04-22 10:55:00,1.6051,1.6059,1.6045,1.60455,1057000000.0
2009-04-22 11:00:00,1.60465,1.60575,1.60325,1.6056,1433200000.0
2009-04-22 11:05:00,1.60565,1.60565,1.604,1.6052,968400000.0
2009-04-22 11:10:00,1.6052,1.60665,1.60405,1.60655,898800000.0
2009-04-22 11:15:00,1.60655,1.60785,1.60485,1.60755,1189200000.0
2009-04-22 11:20:00,1.60775,1.608,1.6056,1.6058,1064600000.0
2009-04-22 11:25:00,1.6058,1.6083,1.6056,1.60735,1124800000.0
2009-04-22 11:30:00,1.6074,1.6076,1.60645,1.60725,654400000.0
2009-04-22 11:35:00,1.6073,1.6077,1.6062,1.60645,969400000.0
2009-04-22 11:40:00,1.6065,1.60755,1.6056,1.6057,1134000000.0
2009-04-22 11:45:00,1.6058,1.60635,1.60435,1.60485,1138200000.0
2009-04-22 11:50:00,1.6049,1.60605,1.6044,1.60585,958800000.0
2009-04-22 11:55:00,1.6059,1.60655,1.60445,1.6047,1264800000.0
2009-04-22 12:00:00,1.6047,1.60655,1.6047,1.6058,934000000.0
2009-04-22 12:05:00,1.60562,1.60735,1.60528,1.6064,1394000000.0
2009-04-22 12:10:00,1.6065,1.6078,1.6059,1.6063,976400000.0
2009-04-22 12:15:00,1.6063,1.60675,1.6053,1.606,1183800000.0
2009-04-22 12:20:00,1.606,1.60655,1.6055,1.606,1028200000.0
2009-04-22 12:25:00,1.6061,1.60655,1.60425,1.6048,931800000.0
2009-04-22 12:30:00,1.60445,1.60635,1.60445,1.6054,939600000.0
2009-04-22 12:35:00,1.60535,1.6063,1.605,1.6056,559200000.0
2009-04-22 12:40:00,1.60575,1.6058,1.60455,1.6047,767000000.0
2009-04-22 12:45:00,1.60475,1.6058,1.60405,1.60565,737200000.0
2009-04-22 12:50:00,1.60565,1.60645,1.60555,1.60605,621000000.0
2009-04-22 12:55:00,1.6061,1.6068,1.60565,1.60665,691400000.0
2009-04-22 13:00:00,1.60665,1.60705,1.60635,1.6065,372600000.0
2009-04-22 13:05:00,1.6065,1.6081,1.6057,1.60735,611200000.0
2009-04-22 13:10:00,1.60735,1.6083,1.60685,1.60805,666600000.0
2009-04-22 13:15:00,1.6081,1.60835,1.60755,1.60765,653200000.0
2009-04-22 13:20:00,1.60765,1.60805,1.60645,1.6073,663200000.0
2009-04-22 13:25:00,1.6073,1.6082,1.6072,1.60775,563800000.0
2009-04-22 13:30:00,1.60775,1.60885,1.6069,1.60835,910400000.0
2009-04-22 13:35:00,1.60845,1.6091,1.60725,1.6075,677400000.0
2009-04-22 13:40:00,1.6073,1.6076,1.6061,1.6063,539800000.0
2009-04-22 13:45:00,1.60625,1.6067,1.60605,1.6063,594000000.0
2009-04-22 13:50:00,1.6063,1.6081,1.60565,1.6076,805200000.0
2009-04-22 13:55:00,1.6076,1.6096,1.60735,1.60915,1145800000.0
2009-04-22 14:00:00,1.60915,1.6098,1.60785,1.60845,1059200000.0
2009-04-22 14:05:00,1.6084,1.60925,1.6072,1.60875,1076000000.0
2009-04-22 14:10:00,1.60865,1.611,1.6082,1.61035,887200000.0
2009-04-22 14:15:00,1.6105,1.6109,1.60975,1.61025,865000000.0
2009-04-22 14:20:00,1.6103,1.6121,1.60995,1.61105,988200000.0
2009-04-22 14:25:00,1.6111,1.61195,1.6104,1.6117,838400000.0
2009-04-22 14:30:00,1.61165,1.6136,1.6116,1.61195,1087200000.0
2009-04-22 14:35:00,1.612,1.61335,1.6111,1.61115,846200000.0
2009-04-22 14:40:00,1.61125,1.61265,1.61105,1.6119,1165800000.0
2009-04-22 14:45:00,1.612,1.6127,1.6116,1.61205,842000000.0
2009-04-22 14:50:00,1.6119,1.613,1.61155,1.61235,861000000.0
2009-04-22 14:55:00,1.61245,1.61265,1.61135,1.6116,610800000.0
2009-04-22 15:00:00,1.61155,1.6121,1.60915,1.6104,978200000.0
2009-04-22 15:05:00,1.6105,1.6124,1.60995,1.61195,855600000.0
2009-04-22 15:10:00,1.612,1.6129,1.6114,1.6127,971400000.0
2009-04-22 15:15:00,1.61275,1.6136,1.6122,1.6135,791800000.0
2009-04-22 15:20:00,1.6135,1.61455,1.6121,1.6121,931000000.0
2009-04-22 15:25:00,1.61245,1.614,1.612,1.6136,1151200000.0
2009-04-22 15:30:00,1.61365,1.6139,1.6122,1.6128,1162200000.0
2009-04-22 15:35:00,1.61265,1.6129,1.6096,1.6096,1054900000.0
2009-04-22 15:40:00,1.6096,1.6099,1.60755,1.6085,1173800000.0
2009-04-22 15:45:00,1.60855,1.6109,1.6081,1.61045,1223200000.0
2009-04-22 15:50:00,1.6104,1.6115,1.60925,1.6107,1764600000.0
2009-04-22 15:55:00,1.6109,1.6112,1.6092,1.6099,1028400000.0
2009-04-22 16:00:00,1.60975,1.6102,1.60855,1.60975,1231200000.0
2009-04-22 16:05:00,1.60975,1.6115,1.6088,1.61005,1271600000.0
2009-04-22 16:10:00,1.61005,1.6107,1.60745,1.60775,1215400000.0
2009-04-22 16:15:00,1.60785,1.60885,1.6068,1.6084,1104800000.0
2009-04-22 16:20:00,1.60815,1.6083,1.6069,1.60715,994400000.0
2009-04-22 16:25:00,1.60715,1.60785,1.6059,1.60715,845200000.0
2009-04-22 16:30:00,1.6072,1.6085,1.60685,1.60785,960200000.0
2009-04-22 16:35:00,1.6078,1.61005,1.607,1.6087,1054200000.0
2009-04-22 16:40:00,1.60885,1.60965,1.60795,1.60895,765400000.0
2009-04-22 16:45:00,1.6089,1.6095,1.6077,1.60845,720400000.0
2009-04-22 16:50:00,1.60845,1.60885,1.60705,1.60705,706400000.0
2009-04-22 16:55:00,1.60705,1.60935,1.60665,1.6086,878400000.0
2009-04-22 17:00:00,1.60855,1.60855,1.6064,1.60755,1007600000.0
2009-04-22 17:05:00,1.60755,1.6091,1.60705,1.6084,1062300000.0
2009-04-22 17:10:00,1.60845,1.6094,1.608,1.60855,1146600000.0
2009-04-22 17:15:00,1.60855,1.60875,1.6076,1.60795,935200000.0
2009-04-22 17:20:00,1.60795,1.60845,1.606,1.6067,767600000.0
2009-04-22 17:25:00,1.60695,1.6078,1.6067,1.6075,538400000.0
2009-04-22 17:30:00,1.60745,1.60805,1.6068,1.60785,683000000.0
2009-04-22 17:35:00,1.608,1.6088,1.60745,1.60765,570600000.0
2009-04-22 17:40:00,1.60765,1.6091,1.6072,1.60865,1005000000.0
2009-04-22 17:45:00,1.6087,1.60985,1.608,1.60945,797600000.0
2009-04-22 17:50:00,1.60955,1.60955,1.60805,1.6083,825400000.0
2009-04-22 17:55:00,1.60835,1.61005,1.60755,1.60825,1047800000.0
2009-04-22 18:00:00,1.6082,1.6087,1.60685,1.6081,837100000.0
2009-04-22 18:05:00,1.6081,1.6087,1.6076,1.6082,791600000.0
2009-04-22 18:10:00,1.6083,1.6086,1.60765,1.60815,726400000.0
2009-04-22 18:15:00,1.6083,1.6089,1.6079,1.6089,283400000.0
2009-04-22 18:20:00,1.6089,1.61025,1.60865,1.61025,498600000.0
2009-04-22 18:25:00,1.61025,1.61055,1.6089,1.6099,553200000.0
2009-04-22 18:30:00,1.60995,1.6109,1.6094,1.60965,581800000.0
2009-04-22 18:35:00,1.60965,1.6101,1.60925,1.6093,535000000.0
2009-04-22 18:40:00,1.60945,1.6108,1.609,1.6108,436000000.0
2009-04-22 18:45:00,1.61075,1.6122,1.6102,1.61155,833800000.0
2009-04-22 18:50:00,1.61145,1.61195,1.6111,1.6111,363400000.0
2009-04-22 18:55:00,1.6111,1.6115,1.6101,1.61135,510200000.0
2009-04-22 19:00:00,1.6114,1.6118,1.6105,1.61085,360000000.0
2009-04-22 19:05:00,1.61085,1.61135,1.61055,1.61095,444000000.0
2009-04-22 19:10:00,1.61105,1.6121,1.6106,1.6116,549600000.0
2009-04-22 19:15:00,1.61155,1.6122,1.611,1.61205,441800000.0
2009-04-22 19:20:00,1.6118,1.6118,1.6102,1.61045,333200000.0
2009-04-22 19:25:00,1.6104,1.6108,1.6092,1.6101,525600000.0
2009-04-22 19:30:00,1.60995,1.61065,1.60925,1.6093,423800000.0
2009-04-22 19:35:00,1.6093,1.6093,1.6078,1.60845,843800000.0
2009-04-22 19:40:00,1.6086,1.60935,1.6082,1.60905,419200000.0
2009-04-22 19:45:00,1.60925,1.60965,1.60835,1.60955,241600000.0
2009-04-22 19:50:00,1.60945,1.6101,1.60855,1.6101,471600000.0
2009-04-22 19:55:00,1.6102,1.61085,1.60985,1.6107,329000000.0
2009-04-22 20:00:00,1.6108,1.61115,1.6102,1.6109,281400000.0
2009-04-22 20:05:00,1.61095,1.6113,1.60975,1.61035,388800000.0
2009-04-22 20:10:00,1.6101,1.61065,1.61,1.61025,353800000.0
2009-04-22 20:15:00,1.61015,1.61075,1.60905,1.61035,543400000.0
2009-04-22 20:20:00,1.61025,1.61025,1.60755,1.6092,608200000.0
2009-04-22 20:25:00,1.60915,1.60935,1.60825,1.6091,319400000.0
2009-04-22 20:30:00,1.60935,1.61035,1.60895,1.6098,649600000.0
2009-04-22 20:35:00,1.6098,1.61035,1.60935,1.6095,360400000.0
2009-04-22 20:40:00,1.6094,1.6097,1.60855,1.6092,381400000.0
2009-04-22 20:45:00,1.6092,1.6095,1.6084,1.6084,448400000.0
2009-04-22 20:50:00,1.60835,1.60935,1.6083,1.60935,638200000.0
2009-04-22 20:55:00,1.60935,1.60965,1.60875,1.60905,451200000.0
2009-04-22 21:00:00,1.60895,1.6103,1.60895,1.61,271000000.0
2009-04-22 21:05:00,1.6101,1.61015,1.6087,1.6098,441800000.0
2009-04-22 21:10:00,1.6098,1.60985,1.6083,1.6087,314400000.0
2009-04-22 21:15:00,1.60865,1.61035,1.60865,1.6098,367200000.0
2009-04-22 21:20:00,1.6098,1.6107,1.609,1.6098,738200000.0
2009-04-22 21:25:00,1.6098,1.61035,1.60905,1.60925,601400000.0
2009-04-22 21:30:00,1.60955,1.61025,1.6093,1.60955,269000000.0
2009-04-22 21:35:00,1.60965,1.61135,1.6093,1.61015,422400000.0
2009-04-22 21:40:00,1.61015,1.6114,1.61015,1.61105,391400000.0
2009-04-22 21:45:00,1.61105,1.61135,1.61015,1.6107,560600000.0
2009-04-22 21:50:00,1.6107,1.61155,1.61035,1.61115,487800000.0
2009-04-22 21:55:00,1.61115,1.61165,1.6104,1.611,404600000.0
2009-04-22 22:00:00,1.61115,1.6121,1.61105,1.6116,503300000.0
2009-04-22 22:05:00,1.6116,1.6125,1.61115,1.6117,422200000.0
2009-04-22 22:10:00,1.6117,1.61335,1.61145,1.6118,492400000.0
2009-04-22 22:15:00,1.6118,1.6123,1.6113,1.61185,358200000.0
2009-04-22 22:20:00,1.6119,1.6124,1.61175,1.61215,185800000.0
2009-04-22 22:25:00,1.61205,1.6128,1.61155,1.61275,164600000.0
2009-04-22 22:30:00,1.61275,1.61275,1.61145,1.61175,289200000.0
2009-04-22 22:35:00,1.6117,1.61255,1.6115,1.6125,222400000.0
2009-04-22 22:40:00,1.61245,1.61255,1.612,1.61225,154200000.0
2009-04-22 22:45:00,1.6122,1.61265,1.6115,1.61165,238800000.0
2009-04-22 22:50:00,1.61165,1.61235,1.61135,1.6116,235200000.0
2009-04-22 22:55:00,1.6116,1.61205,1.6116,1.61205,112800000.0
2009-04-22 23:00:00,1.61167,1.61235,1.61161,1.61214,125200000.0
2009-04-22 23:05:00,1.6122,1.61375,1.6119,1.61265,212800000.0
2009-04-22 23:10:00,1.6128,1.61325,1.6126,1.61285,117000000.0
2009-04-22 23:15:00,1.61285,1.6129,1.61225,1.61245,163200000.0
2009-04-22 23:20:00,1.61245,1.6126,1.612,1.6121,97600000.0
2009-04-22 23:25:00,1.61235,1.6126,1.6122,1.6123,62400000.0
2009-04-22 23:30:00,1.61245,1.6129,1.61195,1.6127,51000000.0
2009-04-22 23:35:00,1.6128,1.6128,1.61215,1.6124,137800000.0
2009-04-22 23:40:00,1.6123,1.6123,1.61155,1.61165,158600000.0
2009-04-22 23:45:00,1.6116,1.6116,1.61115,1.61145,91800000.0
2009-04-22 23:50:00,1.61145,1.6119,1.6106,1.6111,258000000.0
2009-04-22 23:55:00,1.611,1.611,1.61015,1.6102,304400000.0
2009-04-23 00:00:00,1.61025,1.61065,1.61005,1.6103,124000000.0
2009-04-23 00:05:00,1.6104,1.6105,1.60955,1.61045,183800000.0
2009-04-23 00:10:00,1.6104,1.6107,1.61,1.61015,110600000.0
2009-04-23 00:15:00,1.61025,1.61055,1.6097,1.61055,100400000.0
2009-04-23 00:20:00,1.6105,1.61055,1.61035,1.6104,22400000.0
2009-04-23 00:25:00,1.61035,1.6104,1.60985,1.61015,117400000.0
2009-04-23 00:30:00,1.6102,1.61065,1.61015,1.61035,141600000.0
2009-04-23 00:35:00,1.6103,1.6106,1.6103,1.61045,104800000.0
2009-04-23 00:40:00,1.61055,1.6106,1.61035,1.6104,30000000.0
2009-04-23 00:45:00,1.6104,1.6108,1.6099,1.6102,126000000.0
2009-04-23 00:50:00,1.6102,1.6106,1.6099,1.61,179600000.0
2009-04-23 00:55:00,1.60995,1.61045,1.6099,1.61005,112600000.0
2009-04-23 01:00:00,1.61015,1.6106,1.60995,1.6104,194200000.0
2009-04-23 01:05:00,1.61035,1.6105,1.61,1.61015,135200000.0
2009-04-23 01:10:00,1.61015,1.61055,1.61,1.61,148800000.0
2009-04-23 01:15:00,1.61,1.61055,1.61,1.6105,190800000.0
2009-04-23 01:20:00,1.6106,1.61075,1.61015,1.6107,299000000.0
2009-04-23 01:25:00,1.6107,1.61085,1.61035,1.61055,179600000.0
2009-04-23 01:30:00,1.61055,1.61085,1.6101,1.61075,178200000.0
2009-04-23 01:35:00,1.61075,1.61105,1.60975,1.61105,167200000.0
2009-04-23 01:40:00,1.61005,1.61105,1.6099,1.61105,127200000.0
2009-04-23 01:45:00,1.61105,1.61115,1.61095,1.61095,209000000.0
2009-04-23 01:50:00,1.61095,1.6112,1.61065,1.61065,158800000.0
2009-04-23 01:55:00,1.61105,1.6117,1.61105,1.6117,148400000.0
2009-04-23 02:00:00,1.6118,1.6122,1.611,1.611,374800000.0
2009-04-23 02:05:00,1.6115,1.61185,1.6111,1.6116,226800000.0
2009-04-23 02:10:00,1.6116,1.6119,1.6103,1.61125,241400000.0
2009-04-23 02:15:00,1.6112,1.61125,1.6102,1.611,392200000.0
2009-04-23 02:20:00,1.611,1.61105,1.61095,1.61105,400800000.0
2009-04-23 02:25:00,1.61105,1.6113,1.60995,1.61075,261800000.0
2009-04-23 02:30:00,1.6109,1.6114,1.61035,1.611,249800000.0
2009-04-23 02:35:00,1.6109,1.61165,1.6109,1.61105,285400000.0
2009-04-23 02:40:00,1.611,1.61205,1.61075,1.6119,264600000.0
2009-04-23 02:45:00,1.61185,1.61185,1.611,1.6112,238000000.0
2009-04-23 02:50:00,1.6112,1.61185,1.61075,1.611,304600000.0
2009-04-23 02:55:00,1.611,1.61145,1.60995,1.61075,538200000.0
2009-04-23 03:00:00,1.61085,1.61185,1.61065,1.6115,422200000.0
2009-04-23 03:05:00,1.61145,1.61215,1.6113,1.61145,311800000.0
2009-04-23 03:10:00,1.6114,1.61235,1.6113,1.61225,263000000.0
2009-04-23 03:15:00,1.61225,1.6125,1.61165,1.61225,111000000.0
2009-04-23 03:20:00,1.61225,1.61265,1.61025,1.61225,353800000.0
2009-04-23 03:25:00,1.6122,1.6123,1.61065,1.6119,184400000.0
2009-04-23 03:30:00,1.61185,1.61215,1.6104,1.61125,513600000.0
2009-04-23 03:35:00,1.611,1.6116,1.6102,1.6109,564600000.0
2009-04-23 03:40:00,1.61095,1.612,1.6106,1.6111,514800000.0
2009-04-23 03:45:00,1.6111,1.6114,1.61075,1.61075,305800000.0
2009-04-23 03:50:00,1.61075,1.61145,1.61075,1.61115,220000000.0
2009-04-23 03:55:00,1.61115,1.61235,1.61105,1.61135,298800000.0
2009-04-23 04:00:00,1.61145,1.61215,1.6113,1.6115,226400000.0
2009-04-23 04:05:00,1.6116,1.6117,1.6111,1.61145,144200000.0
2009-04-23 04:10:00,1.61145,1.6116,1.6109,1.61125,174200000.0
2009-04-23 04:15:00,1.61125,1.61125,1.61025,1.61125,280100000.0
2009-04-23 04:20:00,1.61125,1.6113,1.61115,1.61125,237200000.0
2009-04-23 04:25:00,1.61125,1.61135,1.6108,1.61095,400800000.0
2009-04-23 04:30:00,1.6112,1.61135,1.61105,1.61135,115800000.0
2009-04-23 04:35:00,1.61135,1.6114,1.61125,1.61135,238800000.0
2009-04-23 04:40:00,1.61125,1.61135,1.6106,1.61135,192000000.0
2009-04-23 04:45:00,1.61135,1.61135,1.61035,1.61135,163800000.0
2009-04-23 04:50:00,1.61135,1.61135,1.61135,1.61135,124800000.0
2009-04-23 04:55:00,1.61015,1.6117,1.6099,1.6115,269300000.0
2009-04-23 05:00:00,1.61155,1.6117,1.61125,1.6116,104400000.0
2009-04-23 05:05:00,1.6116,1.61175,1.61155,1.6117,44400000.0
2009-04-23 05:10:00,1.61165,1.61175,1.61135,1.61155,95800000.0
2009-04-23 05:15:00,1.6116,1.61215,1.6115,1.61205,116400000.0
2009-04-23 05:20:00,1.612,1.6125,1.6118,1.6122,113000000.0
2009-04-23 05:25:00,1.61225,1.6128,1.61115,1.61145,166100000.0
2009-04-23 05:30:00,1.61145,1.61185,1.6111,1.6118,154600000.0
2009-04-23 05:35:00,1.61175,1.61175,1.6108,1.611,212800000.0
2009-04-23 05:40:00,1.61135,1.61255,1.61095,1.61145,184800000.0
2009-04-23 05:45:00,1.6115,1.61205,1.61145,1.6116,125200000.0
2009-04-23 05:50:00,1.6115,1.612,1.6114,1.6118,138400000.0
2009-04-23 05:55:00,1.6118,1.61215,1.61105,1.61145,313200000.0
2009-04-23 06:00:00,1.61145,1.61235,1.6114,1.61195,332000000.0
2009-04-23 06:05:00,1.6119,1.61235,1.61165,1.61185,399000000.0
2009-04-23 06:10:00,1.6119,1.6126,1.61125,1.61145,259400000.0
2009-04-23 06:15:00,1.6113,1.61135,1.61095,1.61095,186800000.0
2009-04-23 06:20:00,1.61095,1.61115,1.61085,1.61115,76400000.0
2009-04-23 06:25:00,1.61105,1.6117,1.6108,1.61145,315400000.0
2009-04-23 06:30:00,1.61155,1.6124,1.611,1.61195,318000000.0
2009-04-23 06:35:00,1.61195,1.61225,1.61145,1.6117,621000000.0
2009-04-23 06:40:00,1.61165,1.6119,1.61125,1.61135,250600000.0
2009-04-23 06:45:00,1.6114,1.6117,1.61095,1.6115,310000000.0
2009-04-23 06:50:00,1.61145,1.6116,1.6109,1.61125,306600000.0
2009-04-23 06:55:00,1.6113,1.6117,1.61095,1.6116,389000000.0
2009-04-23 07:00:00,1.61165,1.6124,1.61165,1.61215,400800000.0
2009-04-23 07:05:00,1.6117,1.6119,1.61115,1.6119,490600000.0
2009-04-23 07:10:00,1.6119,1.6119,1.6112,1.61165,294800000.0
2009-04-23 07:15:00,1.6117,1.61205,1.61155,1.6119,276000000.0
2009-04-23 07:20:00,1.6118,1.61205,1.6109,1.61125,420800000.0
2009-04-23 07:25:00,1.6112,1.61215,1.6112,1.61195,549400000.0
2009-04-23 07:30:00,1.612,1.6122,1.61045,1.6113,584000000.0
2009-04-23 07:35:00,1.61145,1.61175,1.60995,1.61055,959700000.0
2009-04-23 07:40:00,1.61055,1.6117,1.61045,1.6112,492000000.0
2009-04-23 07:45:00,1.61115,1.6121,1.611,1.6111,495200000.0
2009-04-23 07:50:00,1.61105,1.6111,1.6097,1.61005,582800000.0
2009-04-23 07:55:00,1.61005,1.61065,1.60995,1.6106,642400000.0
2009-04-23 08:00:00,1.61055,1.6112,1.61015,1.611,559400000.0
2009-04-23 08:05:00,1.61105,1.6119,1.61,1.61075,637600000.0
2009-04-23 08:10:00,1.6107,1.611,1.6103,1.61095,497400000.0
2009-04-23 08:15:00,1.61095,1.61235,1.6102,1.61225,1198000000.0
2009-04-23 08:20:00,1.61225,1.6132,1.6115,1.6123,788600000.0
2009-04-23 08:25:00,1.6123,1.6124,1.61095,1.61145,773200000.0
2009-04-23 08:30:00,1.6116,1.61265,1.6112,1.6122,809600000.0
2009-04-23 08:35:00,1.6122,1.6124,1.6115,1.6118,532000000.0
2009-04-23 08:40:00,1.6118,1.61345,1.6109,1.61315,869200000.0
2009-04-23 08:45:00,1.6132,1.61385,1.6125,1.6128,737400000.0
2009-04-23 08:50:00,1.61265,1.6134,1.6121,1.6126,493800000.0
2009-04-23 08:55:00,1.6126,1.6126,1.61165,1.61225,801000000.0
2009-04-23 09:00:00,1.6123,1.6133,1.61155,1.61235,927400000.0
2009-04-23 09:05:00,1.61235,1.61265,1.6112,1.6118,713800000.0
2009-04-23 09:10:00,1.61185,1.61255,1.6112,1.6123,640000000.0
2009-04-23 09:15:00,1.61215,1.6127,1.6115,1.6121,786600000.0
2009-04-23 09:20:00,1.6121,1.6124,1.6115,1.6116,664000000.0
2009-04-23 09:25:00,1.6117,1.613,1.61145,1.61195,988800000.0
2009-04-23 09:30:00,1.6121,1.6132,1.61155,1.6132,769400000.0
2009-04-23 09:35:00,1.6131,1.61335,1.61225,1.6127,538800000.0
2009-04-23 09:40:00,1.6127,1.6134,1.6125,1.61305,972400000.0
2009-04-23 09:45:00,1.613,1.6132,1.61175,1.6128,643800000.0
2009-04-23 09:50:00,1.6128,1.61345,1.61235,1.6131,599400000.0
2009-04-23 09:55:00,1.613,1.6134,1.61255,1.61295,572600000.0
2009-04-23 10:00:00,1.61345,1.614,1.6128,1.6138,694200000.0
2009-04-23 10:05:00,1.6138,1.61405,1.61245,1.61375,738800000.0
2009-04-23 10:10:00,1.6138,1.6143,1.6134,1.6143,504800000.0
2009-04-23 10:15:00,1.6143,1.6145,1.6129,1.613,692200000.0
2009-04-23 10:20:00,1.6131,1.6139,1.61285,1.61285,928000000.0
2009-04-23 10:25:00,1.61295,1.61375,1.61245,1.61345,729400000.0
2009-04-23 10:30:00,1.61335,1.6146,1.61255,1.6143,1281400000.0
2009-04-23 10:35:00,1.61435,1.61455,1.61315,1.61375,937800000.0
2009-04-23 10:40:00,1.61385,1.61425,1.6128,1.614,839000000.0
2009-04-23 10:45:00,1.6141,1.6145,1.613,1.61405,751000000.0
2009-04-23 10:50:00,1.61405,1.61455,1.61325,1.61365,673600000.0
2009-04-23 10:55:00,1.6137,1.6152,1.6137,1.614,817200000.0
2009-04-23 11:00:00,1.61405,1.61515,1.61375,1.6148,896200000.0
2009-04-23 11:05:00,1.6148,1.61625,1.6143,1.61615,1114400000.0
2009-04-23 11:10:00,1.61615,1.61645,1.6151,1.6164,1187600000.0
2009-04-23 11:15:00,1.6164,1.61705,1.61495,1.6156,858800000.0
2009-04-23 11:20:00,1.61575,1.6159,1.6144,1.61475,583400000.0
2009-04-23 11:25:00,1.615,1.6154,1.61365,1.6145,845800000.0
2009-04-23 11:30:00,1.6145,1.615,1.6132,1.6141,984000000.0
2009-04-23 11:35:00,1.6141,1.6151,1.61355,1.6136,602400000.0
2009-04-23 11:40:00,1.61375,1.61515,1.61365,1.6145,874400000.0
2009-04-23 11:45:00,1.61455,1.61475,1.6134,1.61385,1032200000.0
2009-04-23 11:50:00,1.61385,1.6142,1.61305,1.6133,803600000.0
2009-04-23 11:55:00,1.61335,1.6139,1.61305,1.6138,728600000.0
2009-04-23 12:00:00,1.6139,1.6139,1.61295,1.61375,782200000.0
2009-04-23 12:05:00,1.61375,1.61495,1.6127,1.6127,996400000.0
2009-04-23 12:10:00,1.61245,1.6141,1.61245,1.6135,725800000.0
2009-04-23 12:15:00,1.6135,1.6152,1.61305,1.61415,728800000.0
2009-04-23 12:20:00,1.6142,1.61495,1.6136,1.6143,583400000.0
2009-04-23 12:25:00,1.61425,1.61435,1.61345,1.61365,406600000.0
2009-04-23 12:30:00,1.6136,1.61385,1.6127,1.6128,648800000.0
2009-04-23 12:35:00,1.6128,1.6138,1.61255,1.6138,629600000.0
2009-04-23 12:40:00,1.6138,1.6143,1.6123,1.6134,480400000.0
2009-04-23 12:45:00,1.6134,1.61345,1.6125,1.61275,813000000.0
2009-04-23 12:50:00,1.61275,1.6134,1.61215,1.6132,749000000.0
2009-04-23 12:55:00,1.6132,1.6136,1.61305,1.6135,651400000.0
2009-04-23 13:00:00,1.6136,1.6142,1.61295,1.6136,540500000.0
2009-04-23 13:05:00,1.6136,1.61395,1.6128,1.6136,748600000.0
2009-04-23 13:10:00,1.61365,1.61395,1.61245,1.6133,814600000.0
2009-04-23 13:15:00,1.6134,1.6137,1.6132,1.6132,621600000.0
2009-04-23 13:20:00,1.6132,1.61425,1.61285,1.6129,965800000.0
2009-04-23 13:25:00,1.61295,1.6132,1.6122,1.61275,1060800000.0
2009-04-23 13:30:00,1.61265,1.61365,1.61245,1.61285,814800000.0
2009-04-23 13:35:00,1.61285,1.61315,1.61245,1.6127,777200000.0
2009-04-23 13:40:00,1.6127,1.613,1.6123,1.6126,652200000.0
2009-04-23 13:45:00,1.61255,1.61385,1.6123,1.61325,775000000.0
2009-04-23 13:50:00,1.6132,1.61385,1.6124,1.6124,1010800000.0
2009-04-23 13:55:00,1.6124,1.6129,1.61185,1.61245,823000000.0
2009-04-23 14:00:00,1.61255,1.6126,1.61105,1.61105,685000000.0
2009-04-23 14:05:00,1.61105,1.6113,1.6103,1.6107,666400000.0
2009-04-23 14:10:00,1.6107,1.6108,1.61,1.61035,764200000.0
2009-04-23 14:15:00,1.6104,1.61105,1.6101,1.61085,704400000.0
2009-04-23 14:20:00,1.6108,1.6119,1.60995,1.611,889800000.0
2009-04-23 14:25:00,1.6109,1.61145,1.6089,1.60905,922800000.0
2009-04-23 14:30:00,1.608,1.6107,1.60705,1.61,1619600000.0
2009-04-23 14:35:00,1.60995,1.61325,1.6098,1.611,1268800000.0
2009-04-23 14:40:00,1.61095,1.6111,1.6092,1.61,1414000000.0
2009-04-23 14:45:00,1.60995,1.6105,1.60945,1.6105,1118200000.0
2009-04-23 14:50:00,1.61025,1.61055,1.6095,1.6099,1072200000.0
2009-04-23 14:55:00,1.6099,1.61045,1.60935,1.6098,998000000.0
2009-04-23 15:00:00,1.60995,1.6109,1.6093,1.6101,845000000.0
2009-04-23 15:05:00,1.61015,1.6108,1.60945,1.6102,864400000.0
2009-04-23 15:10:00,1.6102,1.61115,1.6099,1.60995,701200000.0
2009-04-23 15:15:00,1.61015,1.61165,1.6097,1.6102,807200000.0
2009-04-23 15:20:00,1.61025,1.61075,1.60955,1.6104,795800000.0
2009-04-23 15:25:00,1.61045,1.6112,1.61005,1.61005,999400000.0
2009-04-23 15:30:00,1.61005,1.61115,1.60865,1.6094,1114600000.0
2009-04-23 15:35:00,1.6093,1.61035,1.6085,1.60915,1134600000.0
2009-04-23 15:40:00,1.6092,1.60995,1.6078,1.6089,1189800000.0
2009-04-23 15:45:00,1.6089,1.6101,1.60815,1.60825,1024800000.0
2009-04-23 15:50:00,1.6083,1.6098,1.6071,1.60915,1041000000.0
2009-04-23 15:55:00,1.6092,1.6101,1.6079,1.6082,1152400000.0
2009-04-23 16:00:00,1.60815,1.61065,1.608,1.61035,1135400000.0
2009-04-23 16:05:00,1.6104,1.6119,1.61,1.61155,1188600000.0
2009-04-23 16:10:00,1.61155,1.61165,1.60995,1.61085,941000000.0
2009-04-23 16:15:00,1.6109,1.61255,1.61065,1.6125,935200000.0
2009-04-23 16:20:00,1.61245,1.61275,1.61015,1.6109,1027200000.0
2009-04-23 16:25:00,1.61105,1.6116,1.6102,1.61075,1008000000.0
2009-04-23 16:30:00,1.6108,1.61115,1.5974,1.5994,2049500000.0
2009-04-23 16:35:00,1.5995,1.6003,1.59555,1.59815,1916000000.0
2009-04-23 16:40:00,1.5982,1.59995,1.5968,1.59985,1318000000.0
2009-04-23 16:45:00,1.5998,1.6002,1.5988,1.5999,1236800000.0
2009-04-23 16:50:00,1.59985,1.60045,1.59865,1.6002,1368000000.0
2009-04-23 16:55:00,1.60015,1.6015,1.5996,1.6012,1389800000.0
2009-04-23 17:00:00,1.601,1.6022,1.59835,1.6017,1459400000.0
2009-04-23 17:05:00,1.6017,1.60215,1.60065,1.60215,1053000000.0
2009-04-23 17:10:00,1.602,1.6031,1.60135,1.60245,1172600000.0
2009-04-23 17:15:00,1.6026,1.6033,1.60165,1.60225,1100000000.0
2009-04-23 17:20:00,1.6023,1.6024,1.60075,1.6009,1008200000.0
2009-04-23 17:25:00,1.60095,1.60115,1.59945,1.60085,1126600000.0
2009-04-23 17:30:00,1.60115,1.60355,1.60045,1.6028,1115200000.0
2009-04-23 17:35:00,1.60295,1.6051,1.6025,1.60495,1321600000.0
2009-04-23 17:40:00,1.60495,1.60595,1.60365,1.60425,998800000.0
2009-04-23 17:45:00,1.60425,1.60425,1.60225,1.6027,846000000.0
2009-04-23 17:50:00,1.6031,1.60405,1.60285,1.60335,750400000.0
2009-04-23 17:55:00,1.6035,1.604,1.60225,1.6035,1144400000.0
2009-04-23 18:00:00,1.60345,1.60365,1.6026,1.6032,964600000.0
2009-04-23 18:05:00,1.6032,1.60515,1.6028,1.605,1148600000.0
2009-04-23 18:10:00,1.605,1.605,1.6028,1.6042,768000000.0
2009-04-23 18:15:00,1.6041,1.60445,1.6035,1.6043,787600000.0
2009-04-23 18:20:00,1.6043,1.60485,1.6036,1.60405,681200000.0
2009-04-23 18:25:00,1.6041,1.60545,1.6038,1.60445,593200000.0
2009-04-23 18:30:00,1.60435,1.60475,1.604,1.60425,505600000.0
2009-04-23 18:35:00,1.6041,1.6043,1.6035,1.60405,330800000.0
2009-04-23 18:40:00,1.604,1.6045,1.6033,1.6039,488200000.0
2009-04-23 18:45:00,1.60395,1.60515,1.60355,1.60485,720200000.0
2009-04-23 18:50:00,1.60485,1.6059,1.6046,1.6053,930400000.0
2009-04-23 18:55:00,1.60525,1.60525,1.6041,1.60525,552000000.0
2009-04-23 19:00:00,1.60535,1.6055,1.60395,1.6045,619800000.0
2009-04-23 19:05:00,1.60455,1.6049,1.6041,1.60435,517400000.0
2009-04-23 19:10:00,1.6044,1.6058,1.60435,1.60485,543200000.0
2009-04-23 19:15:00,1.60485,1.60505,1.60425,1.6049,412200000.0
2009-04-23 19:20:00,1.6048,1.6051,1.6039,1.6041,620000000.0
2009-04-23 19:25:00,1.60425,1.6047,1.6037,1.60435,1135400000.0
2009-04-23 19:30:00,1.60435,1.6061,1.60415,1.60575,1427600000.0
2009-04-23 19:35:00,1.6057,1.60595,1.6044,1.605,1146800000.0
2009-04-23 19:40:00,1.60495,1.6061,1.6043,1.605,1477800000.0
2009-04-23 19:45:00,1.605,1.60585,1.60425,1.60465,931200000.0
2009-04-23 19:50:00,1.60465,1.60515,1.60425,1.60495,799200000.0
2009-04-23 19:55:00,1.60495,1.60515,1.604,1.60415,825200000.0
2009-04-23 20:00:00,1.60415,1.6051,1.6035,1.6039,1098400000.0
2009-04-23 20:05:00,1.6039,1.60525,1.6036,1.60525,712600000.0
2009-04-23 20:10:00,1.60525,1.60525,1.60345,1.60345,665400000.0
2009-04-23 20:15:00,1.60345,1.60445,1.60345,1.6036,395600000.0
2009-04-23 20:20:00,1.6036,1.60425,1.6028,1.6038,709400000.0
2009-04-23 20:25:00,1.6038,1.60415,1.60245,1.603,702000000.0
2009-04-23 20:30:00,1.603,1.6042,1.60275,1.60355,784800000.0
2009-04-23 20:35:00,1.6036,1.60425,1.60325,1.6034,511200000.0
2009-04-23 20:40:00,1.6035,1.6038,1.60245,1.60265,801400000.0
2009-04-23 20:45:00,1.6028,1.6044,1.6028,1.60405,1126200000.0
2009-04-23 20:50:00,1.6041,1.60555,1.604,1.60525,1003600000.0
2009-04-23 20:55:00,1.6052,1.6066,1.60485,1.60635,1073400000.0
2009-04-23 21:00:00,1.60575,1.6076,1.6052,1.607,1126200000.0
2009-04-23 21:05:00,1.607,1.6082,1.6065,1.6081,734400000.0
2009-04-23 21:10:00,1.608,1.6085,1.6068,1.6075,798800000.0
2009-04-23 21:15:00,1.60755,1.60875,1.60725,1.6087,539800000.0
2009-04-23 21:20:00,1.6086,1.609,1.60725,1.6075,602800000.0
2009-04-23 21:25:00,1.6076,1.6081,1.60655,1.6067,534200000.0
2009-04-23 21:30:00,1.60675,1.6076,1.6066,1.607,852000000.0
2009-04-23 21:35:00,1.60695,1.60875,1.6068,1.6087,541800000.0
2009-04-23 21:40:00,1.60855,1.60915,1.6076,1.60795,792800000.0
2009-04-23 21:45:00,1.608,1.6083,1.6071,1.60735,454600000.0
2009-04-23 21:50:00,1.60745,1.60975,1.6072,1.6082,990900000.0
2009-04-23 21:55:00,1.60845,1.6089,1.6078,1.60795,644600000.0
2009-04-23 22:00:00,1.6079,1.6092,1.6078,1.6087,421400000.0
2009-04-23 22:05:00,1.60865,1.6099,1.60805,1.6093,587400000.0
2009-04-23 22:10:00,1.6093,1.6095,1.60835,1.6085,309800000.0
2009-04-23 22:15:00,1.60855,1.60915,1.60825,1.60845,373600000.0
2009-04-23 22:20:00,1.60845,1.6087,1.6081,1.60825,145600000.0
2009-04-23 22:25:00,1.60815,1.6093,1.60805,1.60915,151600000.0
2009-04-23 22:30:00,1.60915,1.60975,1.6081,1.6085,534200000.0
2009-04-23 22:35:00,1.60855,1.60885,1.60785,1.6082,314600000.0
2009-04-23 22:40:00,1.60835,1.60845,1.60775,1.6081,93000000.0
2009-04-23 22:45:00,1.60805,1.60845,1.6078,1.60785,190600000.0
2009-04-23 22:50:00,1.60785,1.6083,1.60745,1.60765,350600000.0
2009-04-23 22:55:00,1.60765,1.608,1.60695,1.60695,142600000.0
2009-04-23 23:00:00,1.60647,1.6078,1.6062,1.60745,236600000.0
2009-04-23 23:05:00,1.60755,1.60775,1.6067,1.60705,76800000.0
2009-04-23 23:10:00,1.60705,1.6082,1.6063,1.60725,206000000.0
2009-04-23 23:15:00,1.60735,1.60865,1.6069,1.6078,121400000.0
2009-04-23 23:20:00,1.6078,1.6086,1.60755,1.6084,173600000.0
2009-04-23 23:25:00,1.6084,1.61,1.6079,1.608,298200000.0
2009-04-23 23:30:00,1.6081,1.60865,1.6072,1.60725,163400000.0
2009-04-23 23:35:00,1.6072,1.6078,1.6067,1.6075,178600000.0
2009-04-23 23:40:00,1.60755,1.60755,1.6062,1.6072,434800000.0
2009-04-23 23:45:00,1.6071,1.60715,1.6057,1.60685,194000000.0
2009-04-23 23:50:00,1.60685,1.60685,1.6063,1.6065,134400000.0
2009-04-23 23:55:00,1.6065,1.6069,1.60645,1.6068,118800000.0
2009-04-24 00:00:00,1.6068,1.6068,1.60615,1.60628,78400000.0
2009-04-24 00:05:00,1.6064,1.6067,1.6064,1.6067,27200000.0
2009-04-24 00:10:00,1.6066,1.6074,1.6064,1.60725,96400000.0
2009-04-24 00:15:00,1.60725,1.6087,1.60725,1.60825,161400000.0
2009-04-24 00:20:00,1.6081,1.60825,1.60785,1.6081,90800000.0
2009-04-24 00:25:00,1.60805,1.60825,1.60785,1.60795,95600000.0
2009-04-24 00:30:00,1.60785,1.60795,1.6072,1.60745,110400000.0
2009-04-24 00:35:00,1.60735,1.60815,1.6072,1.6081,214200000.0
2009-04-24 00:40:00,1.6082,1.6091,1.6078,1.6078,230400000.0
2009-04-24 00:45:00,1.6079,1.6081,1.6073,1.60785,83600000.0
2009-04-24 00:50:00,1.6078,1.6078,1.6068,1.60735,336000000.0
2009-04-24 00:55:00,1.60735,1.608,1.6073,1.6078,328400000.0
2009-04-24 01:00:00,1.60785,1.6079,1.60735,1.6078,312000000.0
2009-04-24 01:05:00,1.6078,1.60835,1.60765,1.6083,156000000.0
2009-04-24 01:10:00,1.6083,1.60895,1.6083,1.6088,169800000.0
2009-04-24 01:15:00,1.6088,1.6089,1.6078,1.6079,134000000.0
2009-04-24 01:20:00,1.6079,1.60815,1.60755,1.60815,176600000.0
2009-04-24 01:25:00,1.60815,1.60825,1.6073,1.60815,231200000.0
2009-04-24 01:30:00,1.6082,1.6086,1.60795,1.6081,103400000.0
2009-04-24 01:35:00,1.608,1.60805,1.6076,1.608,101800000.0
2009-04-24 01:40:00,1.608,1.60835,1.6073,1.6077,319200000.0
2009-04-24 01:45:00,1.60765,1.60845,1.6076,1.60845,217800000.0
2009-04-24 01:50:00,1.60845,1.60875,1.60815,1.6085,144600000.0
2009-04-24 01:55:00,1.60855,1.60905,1.6085,1.6087,301400000.0
2009-04-24 02:00:00,1.6087,1.6087,1.6072,1.6076,713400000.0
2009-04-24 02:05:00,1.60765,1.60845,1.60755,1.60795,572400000.0
2009-04-24 02:10:00,1.608,1.60815,1.6074,1.60765,294000000.0
2009-04-24 02:15:00,1.60765,1.60925,1.60755,1.608,604000000.0
2009-04-24 02:20:00,1.60805,1.60865,1.60735,1.60865,655200000.0
2009-04-24 02:25:00,1.6087,1.6096,1.6082,1.60885,651000000.0
2009-04-24 02:30:00,1.60895,1.6091,1.6085,1.6089,252000000.0
2009-04-24 02:35:00,1.6089,1.6091,1.60835,1.60865,300000000.0
2009-04-24 02:40:00,1.6086,1.60885,1.6083,1.60885,227000000.0
2009-04-24 02:45:00,1.6089,1.609,1.6082,1.6085,307400000.0
2009-04-24 02:50:00,1.60855,1.61095,1.6085,1.61025,550000000.0
2009-04-24 02:55:00,1.61005,1.6105,1.60875,1.6093,523800000.0
2009-04-24 03:00:00,1.6093,1.60955,1.6088,1.6092,455000000.0
2009-04-24 03:05:00,1.6092,1.60955,1.60865,1.6095,504000000.0
2009-04-24 03:10:00,1.6095,1.61105,1.60925,1.61035,465200000.0
2009-04-24 03:15:00,1.61035,1.6105,1.6095,1.6099,404400000.0
2009-04-24 03:20:00,1.61015,1.6104,1.6094,1.60945,560200000.0
2009-04-24 03:25:00,1.6095,1.6101,1.60935,1.60975,386400000.0
2009-04-24 03:30:00,1.6097,1.60985,1.6096,1.6096,149800000.0
2009-04-24 03:35:00,1.60965,1.61,1.60865,1.60935,388800000.0
2009-04-24 03:40:00,1.60935,1.60935,1.609,1.60905,520000000.0
2009-04-24 03:45:00,1.6091,1.61015,1.60905,1.6099,471000000.0
2009-04-24 03:50:00,1.60995,1.61025,1.60985,1.61005,266000000.0
2009-04-24 03:55:00,1.61005,1.6104,1.60985,1.6103,221200000.0
2009-04-24 04:00:00,1.6104,1.61045,1.6096,1.60975,199800000.0
2009-04-24 04:05:00,1.60975,1.6103,1.6097,1.6102,160000000.0
2009-04-24 04:10:00,1.6102,1.6109,1.6099,1.6107,137600000.0
2009-04-24 04:15:00,1.6107,1.61205,1.6092,1.61065,696200000.0
2009-04-24 04:20:00,1.6107,1.6112,1.61005,1.61095,266800000.0
2009-04-24 04:25:00,1.61085,1.61125,1.6101,1.6105,277800000.0
2009-04-24 04:30:00,1.61045,1.6116,1.6102,1.61045,292600000.0
2009-04-24 04:35:00,1.6106,1.6108,1.61015,1.6102,199200000.0
2009-04-24 04:40:00,1.6102,1.61035,1.6098,1.61015,229000000.0
2009-04-24 04:45:00,1.6103,1.6103,1.60965,1.6099,440200000.0
2009-04-24 04:50:00,1.6099,1.6101,1.60935,1.61005,493600000.0
2009-04-24 04:55:00,1.6101,1.61115,1.61,1.61005,399400000.0
2009-04-24 05:00:00,1.61005,1.6103,1.6094,1.60945,428800000.0
2009-04-24 05:05:00,1.6095,1.6098,1.60875,1.609,577200000.0
2009-04-24 05:10:00,1.60895,1.60905,1.6085,1.6087,276800000.0
2009-04-24 05:15:00,1.6087,1.60965,1.6087,1.60935,266600000.0
2009-04-24 05:20:00,1.60935,1.6099,1.6092,1.60965,456200000.0
2009-04-24 05:25:00,1.6097,1.61,1.6089,1.60945,301000000.0
2009-04-24 05:30:00,1.6094,1.61005,1.6087,1.60885,224400000.0
2009-04-24 05:35:00,1.6086,1.60875,1.6086,1.6087,453800000.0
2009-04-24 05:40:00,1.6087,1.60885,1.60865,1.6087,422800000.0
2009-04-24 05:45:00,1.6087,1.60885,1.6086,1.60875,338400000.0
2009-04-24 05:50:00,1.60875,1.6093,1.6086,1.6091,289200000.0
2009-04-24 05:55:00,1.6091,1.6091,1.60885,1.60905,264200000.0
2009-04-24 06:00:00,1.60905,1.6093,1.60885,1.609,178000000.0
2009-04-24 06:05:00,1.609,1.6105,1.6078,1.6098,471200000.0
2009-04-24 06:10:00,1.6098,1.6102,1.6091,1.6102,198000000.0
2009-04-24 06:15:00,1.6102,1.6102,1.6093,1.60955,260800000.0
2009-04-24 06:20:00,1.60945,1.60985,1.60935,1.60965,232200000.0
2009-04-24 06:25:00,1.6097,1.60985,1.60895,1.60935,213800000.0
2009-04-24 06:30:00,1.6094,1.60945,1.60895,1.60925,212400000.0
2009-04-24 06:35:00,1.6093,1.6102,1.6092,1.6092,454000000.0
2009-04-24 06:40:00,1.6092,1.6104,1.6092,1.6099,243000000.0
2009-04-24 06:45:00,1.60985,1.61015,1.60965,1.61,343000000.0
2009-04-24 06:50:00,1.6099,1.61085,1.6098,1.61055,378200000.0
2009-04-24 06:55:00,1.61055,1.61085,1.61005,1.6104,279200000.0
2009-04-24 07:00:00,1.61035,1.611,1.60995,1.6106,294000000.0
2009-04-24 07:05:00,1.61065,1.61115,1.61025,1.61065,586600000.0
2009-04-24 07:10:00,1.61065,1.6115,1.61065,1.61125,415400000.0
2009-04-24 07:15:00,1.6112,1.612,1.6108,1.611,706200000.0
2009-04-24 07:20:00,1.611,1.61205,1.61095,1.61165,634400000.0
2009-04-24 07:25:00,1.6116,1.613,1.61115,1.61295,688800000.0
2009-04-24 07:30:00,1.61295,1.61295,1.61035,1.6106,931800000.0
2009-04-24 07:35:00,1.61075,1.61195,1.61075,1.61155,686400000.0
2009-04-24 07:40:00,1.6115,1.61165,1.6105,1.61055,379200000.0
2009-04-24 07:45:00,1.61045,1.6115,1.61035,1.61045,366600000.0
2009-04-24 07:50:00,1.6104,1.6104,1.6095,1.60995,354200000.0
2009-04-24 07:55:00,1.6098,1.61135,1.6097,1.61065,469200000.0
2009-04-24 08:00:00,1.61065,1.6109,1.6094,1.6104,547000000.0
2009-04-24 08:05:00,1.61045,1.61075,1.60965,1.61065,583600000.0
2009-04-24 08:10:00,1.61075,1.6109,1.60955,1.6102,630000000.0
2009-04-24 08:15:00,1.6102,1.61055,1.6088,1.6093,966000000.0
2009-04-24 08:20:00,1.60925,1.6108,1.60925,1.60935,491200000.0
2009-04-24 08:25:00,1.60925,1.6098,1.6087,1.60875,651800000.0
2009-04-24 08:30:00,1.6089,1.61015,1.6089,1.6097,1003800000.0
2009-04-24 08:35:00,1.60975,1.6101,1.609,1.60965,545600000.0
2009-04-24 08:40:00,1.6097,1.6102,1.6082,1.60965,852600000.0
2009-04-24 08:45:00,1.6096,1.6101,1.60945,1.61,564200000.0
2009-04-24 08:50:00,1.60995,1.61105,1.60905,1.6096,698400000.0
2009-04-24 08:55:00,1.6095,1.6101,1.6092,1.6095,898200000.0
2009-04-24 09:00:00,1.6096,1.61085,1.60865,1.6095,921800000.0
2009-04-24 09:05:00,1.60945,1.6111,1.60855,1.61055,954000000.0
2009-04-24 09:10:00,1.6106,1.61125,1.6101,1.6106,897800000.0
2009-04-24 09:15:00,1.61065,1.6122,1.61065,1.61115,872600000.0
2009-04-24 09:20:00,1.6112,1.61185,1.61045,1.6117,823400000.0
2009-04-24 09:25:00,1.61175,1.6118,1.61095,1.6114,665800000.0
2009-04-24 09:30:00,1.6114,1.6123,1.611,1.61115,923000000.0
2009-04-24 09:35:00,1.61115,1.6115,1.61055,1.6109,827200000.0
2009-04-24 09:40:00,1.61095,1.61175,1.61045,1.6114,1206800000.0
2009-04-24 09:45:00,1.611,1.61215,1.61095,1.6112,878600000.0
2009-04-24 09:50:00,1.6112,1.61175,1.611,1.6115,645800000.0
2009-04-24 09:55:00,1.6115,1.6123,1.61105,1.6123,688800000.0
2009-04-24 10:00:00,1.61215,1.6151,1.6117,1.61395,1537100000.0
2009-04-24 10:05:00,1.614,1.61575,1.6135,1.61505,1114600000.0
2009-04-24 10:10:00,1.615,1.615,1.61355,1.61375,980200000.0
2009-04-24 10:15:00,1.6138,1.6154,1.61345,1.61515,884800000.0
2009-04-24 10:20:00,1.61515,1.617,1.61475,1.6149,1453400000.0
2009-04-24 10:25:00,1.6149,1.61785,1.6145,1.61685,1337600000.0
2009-04-24 10:30:00,1.61685,1.61805,1.61645,1.6167,1273800000.0
2009-04-24 10:35:00,1.6167,1.6175,1.6159,1.61615,1158200000.0
2009-04-24 10:40:00,1.6162,1.61815,1.6162,1.6175,1260400000.0
2009-04-24 10:45:00,1.61745,1.6189,1.61735,1.61825,988200000.0
2009-04-24 10:50:00,1.6183,1.6196,1.61705,1.6181,1555200000.0
2009-04-24 10:55:00,1.61805,1.61965,1.6179,1.6193,976000000.0
2009-04-24 11:00:00,1.61935,1.6197,1.6177,1.6177,1249200000.0
2009-04-24 11:05:00,1.6177,1.61895,1.6171,1.6173,762400000.0
2009-04-24 11:10:00,1.61745,1.6179,1.61455,1.61605,1014800000.0
2009-04-24 11:15:00,1.61605,1.6169,1.61435,1.61565,1086600000.0
2009-04-24 11:20:00,1.6158,1.616,1.61475,1.61495,667200000.0
2009-04-24 11:25:00,1.615,1.6156,1.61448,1.61555,322400000.0
2009-04-24 11:30:00,1.6156,1.6161,1.6146,1.61465,869800000.0
2009-04-24 11:35:00,1.6147,1.6159,1.6134,1.61415,1244200000.0
2009-04-24 11:40:00,1.6141,1.61495,1.6136,1.61405,961800000.0
2009-04-24 11:45:00,1.6141,1.6141,1.6127,1.61345,718000000.0
2009-04-24 11:50:00,1.6135,1.61375,1.612,1.613,829800000.0
2009-04-24 11:55:00,1.61305,1.61345,1.6126,1.61315,586400000.0
2009-04-24 12:00:00,1.6132,1.6142,1.61275,1.61275,478000000.0
2009-04-24 12:05:00,1.6129,1.6134,1.61275,1.6134,464600000.0
2009-04-24 12:10:00,1.6134,1.6136,1.6128,1.6128,337400000.0
2009-04-24 12:15:00,1.6128,1.61305,1.6125,1.61255,463000000.0
2009-04-24 12:20:00,1.6127,1.6131,1.6103,1.6106,1027200000.0
2009-04-24 12:25:00,1.61075,1.6122,1.61065,1.61135,622400000.0
2009-04-24 12:30:00,1.6114,1.6117,1.6094,1.61145,1216200000.0
2009-04-24 12:35:00,1.61135,1.6123,1.61095,1.6114,882000000.0
2009-04-24 12:40:00,1.61145,1.6123,1.61085,1.6114,1111600000.0
2009-04-24 12:45:00,1.61145,1.61205,1.611,1.611,758800000.0
2009-04-24 12:50:00,1.611,1.61235,1.611,1.61125,840000000.0
2009-04-24 12:55:00,1.61125,1.6118,1.61115,1.61145,731200000.0
2009-04-24 13:00:00,1.61145,1.6119,1.61085,1.61155,804200000.0
2009-04-24 13:05:00,1.61155,1.6122,1.61115,1.61195,932400000.0
2009-04-24 13:10:00,1.61185,1.6125,1.6114,1.61185,1144200000.0
2009-04-24 13:15:00,1.612,1.61225,1.6115,1.61205,534000000.0
2009-04-24 13:20:00,1.6119,1.61325,1.61165,1.61225,786000000.0
2009-04-24 13:25:00,1.61235,1.61275,1.6111,1.6114,1227200000.0
2009-04-24 13:30:00,1.61155,1.61295,1.61115,1.6112,831600000.0
2009-04-24 13:35:00,1.61135,1.61175,1.6106,1.6108,792600000.0
2009-04-24 13:40:00,1.6107,1.6114,1.6105,1.6108,931600000.0
2009-04-24 13:45:00,1.6108,1.61225,1.61,1.61205,914400000.0
2009-04-24 13:50:00,1.61205,1.6133,1.61195,1.613,802000000.0
2009-04-24 13:55:00,1.613,1.61325,1.612,1.61205,834600000.0
2009-04-24 14:00:00,1.61205,1.6133,1.6119,1.6128,943400000.0
2009-04-24 14:05:00,1.61275,1.6129,1.6108,1.611,1036200000.0
2009-04-24 14:10:00,1.6109,1.6131,1.61065,1.6125,976000000.0
2009-04-24 14:15:00,1.6125,1.61275,1.61125,1.6126,766400000.0
2009-04-24 14:20:00,1.61225,1.6126,1.6115,1.6117,761800000.0
2009-04-24 14:25:00,1.6117,1.6121,1.6107,1.6108,401400000.0
2009-04-24 14:30:00,1.61065,1.61235,1.61055,1.6113,1089200000.0
2009-04-24 14:35:00,1.6113,1.61215,1.6099,1.61095,988600000.0
2009-04-24 14:40:00,1.61095,1.6119,1.60925,1.60955,720200000.0
2009-04-24 14:45:00,1.6096,1.61045,1.60875,1.6089,899400000.0
2009-04-24 14:50:00,1.60895,1.6114,1.6088,1.61135,973800000.0
2009-04-24 14:55:00,1.61135,1.61155,1.6102,1.61115,823600000.0
2009-04-24 15:00:00,1.6112,1.61125,1.60985,1.6102,1023600000.0
2009-04-24 15:05:00,1.6102,1.61045,1.6088,1.6094,948800000.0
2009-04-24 15:10:00,1.6093,1.60945,1.60745,1.60875,1347600000.0
2009-04-24 15:15:00,1.60865,1.6111,1.60855,1.61075,1016400000.0
2009-04-24 15:20:00,1.6109,1.61155,1.60975,1.60995,1076600000.0
2009-04-24 15:25:00,1.6099,1.6105,1.6089,1.60905,1396000000.0
2009-04-24 15:30:00,1.6092,1.61055,1.60855,1.60965,1188000000.0
2009-04-24 15:35:00,1.6097,1.6113,1.6091,1.61045,1517400000.0
2009-04-24 15:40:00,1.6106,1.6114,1.6092,1.60925,1148600000.0
2009-04-24 15:45:00,1.60955,1.6101,1.60865,1.6097,1073800000.0
2009-04-24 15:50:00,1.60975,1.61005,1.60775,1.60835,1127400000.0
2009-04-24 15:55:00,1.6085,1.61005,1.60835,1.60965,910400000.0
2009-04-24 16:00:00,1.6096,1.6103,1.60775,1.6079,1212800000.0
2009-04-24 16:05:00,1.60775,1.6089,1.6073,1.60785,1001200000.0
2009-04-24 16:10:00,1.6076,1.6085,1.6073,1.6085,868000000.0
2009-04-24 16:15:00,1.60845,1.60845,1.60715,1.60795,751200000.0
2009-04-24 16:20:00,1.60785,1.60955,1.60725,1.6092,1114000000.0
2009-04-24 16:25:00,1.6092,1.61015,1.60805,1.60845,1101800000.0
2009-04-24 16:30:00,1.60845,1.6093,1.60805,1.60895,903600000.0
2009-04-24 16:35:00,1.609,1.6093,1.6073,1.6077,990800000.0
2009-04-24 16:40:00,1.6074,1.6083,1.60665,1.6082,971000000.0
2009-04-24 16:45:00,1.60825,1.60875,1.60595,1.60625,1004800000.0
2009-04-24 16:50:00,1.60625,1.60725,1.6057,1.60725,973200000.0
2009-04-24 16:55:00,1.60725,1.6077,1.60285,1.6039,1239600000.0
2009-04-24 17:00:00,1.6041,1.6054,1.6036,1.6047,1222800000.0
2009-04-24 17:05:00,1.6047,1.60575,1.60435,1.60565,1218800000.0
2009-04-24 17:10:00,1.60565,1.60625,1.60375,1.60595,1045800000.0
2009-04-24 17:15:00,1.6061,1.6063,1.604,1.6053,1191000000.0
2009-04-24 17:20:00,1.60545,1.60565,1.60405,1.60455,999200000.0
2009-04-24 17:25:00,1.6045,1.605,1.60325,1.6042,750800000.0
2009-04-24 17:30:00,1.6041,1.6056,1.60405,1.60495,1024400000.0
2009-04-24 17:35:00,1.605,1.60525,1.60265,1.6041,1289600000.0
2009-04-24 17:40:00,1.604,1.6043,1.60265,1.60405,1249200000.0
2009-04-24 17:45:00,1.6042,1.6042,1.60295,1.6036,1064200000.0
2009-04-24 17:50:00,1.6036,1.60595,1.60285,1.6054,1340200000.0
2009-04-24 17:55:00,1.60545,1.6073,1.60545,1.60575,1069800000.0
2009-04-24 18:00:00,1.6055,1.60605,1.6049,1.60575,1016800000.0
2009-04-24 18:05:00,1.60575,1.6061,1.60525,1.6058,879200000.0
2009-04-24 18:10:00,1.6059,1.60605,1.605,1.60505,639600000.0
2009-04-24 18:15:00,1.60505,1.60635,1.60485,1.6063,734800000.0
2009-04-24 18:20:00,1.6063,1.608,1.6061,1.6078,771600000.0
2009-04-24 18:25:00,1.60775,1.60865,1.6073,1.60785,766400000.0
2009-04-24 18:30:00,1.60795,1.6089,1.60775,1.6079,686400000.0
2009-04-24 18:35:00,1.608,1.60805,1.60685,1.60775,485600000.0
2009-04-24 18:40:00,1.60775,1.6091,1.6075,1.60885,729600000.0
2009-04-24 18:45:00,1.60885,1.609,1.6065,1.6068,1001400000.0
2009-04-24 18:50:00,1.6069,1.60765,1.6064,1.60675,924000000.0
2009-04-24 18:55:00,1.6068,1.6076,1.60575,1.6076,862600000.0
2009-04-24 19:00:00,1.60735,1.6074,1.606,1.6066,783600000.0
2009-04-24 19:05:00,1.6066,1.6072,1.60645,1.60655,466200000.0
2009-04-24 19:10:00,1.60655,1.6071,1.60595,1.607,679000000.0
2009-04-24 19:15:00,1.60705,1.6076,1.6063,1.6065,603400000.0
2009-04-24 19:20:00,1.6064,1.6066,1.6056,1.606,565200000.0
2009-04-24 19:25:00,1.606,1.6063,1.6045,1.605,725800000.0
2009-04-24 19:30:00,1.605,1.60645,1.605,1.606,615000000.0
2009-04-24 19:35:00,1.606,1.6066,1.60545,1.6056,639600000.0
2009-04-24 19:40:00,1.60535,1.60565,1.60435,1.60475,576400000.0
2009-04-24 19:45:00,1.6048,1.60525,1.60475,1.60515,267400000.0
2009-04-24 19:50:00,1.60515,1.60515,1.60445,1.60445,459000000.0
2009-04-24 19:55:00,1.6045,1.6045,1.6021,1.6028,660400000.0
2009-04-24 20:00:00,1.6027,1.6035,1.60135,1.6016,1331600000.0
2009-04-24 20:05:00,1.6016,1.60345,1.6008,1.60315,1103800000.0
2009-04-24 20:10:00,1.60315,1.60485,1.6025,1.60365,1129000000.0
2009-04-24 20:15:00,1.60365,1.6041,1.60265,1.6037,947400000.0
2009-04-24 20:20:00,1.60375,1.6046,1.60315,1.6043,753600000.0
2009-04-24 20:25:00,1.60425,1.6049,1.60325,1.604,920200000.0
2009-04-24 20:30:00,1.60405,1.60485,1.603,1.60355,1012600000.0
2009-04-24 20:35:00,1.6034,1.604,1.6029,1.6033,964600000.0
2009-04-24 20:40:00,1.6034,1.60425,1.60325,1.6037,1117000000.0
2009-04-24 20:45:00,1.60345,1.6036,1.60165,1.60295,792800000.0
2009-04-24 20:50:00,1.603,1.603,1.60055,1.60055,909000000.0
2009-04-24 20:55:00,1.60055,1.6011,1.59955,1.59965,929200000.0
2009-04-24 21:00:00,1.5998,1.60095,1.5997,1.6007,604400000.0
2009-04-24 21:05:00,1.60085,1.60295,1.60055,1.60215,575200000.0
2009-04-24 21:10:00,1.6022,1.6023,1.60065,1.60075,633200000.0
2009-04-24 21:15:00,1.6006,1.6012,1.5999,1.6009,490200000.0
2009-04-24 21:20:00,1.601,1.60365,1.6008,1.6025,342400000.0
2009-04-24 21:25:00,1.6025,1.6029,1.60215,1.60225,365600000.0
2009-04-24 21:30:00,1.60225,1.6028,1.60115,1.6018,376800000.0
2009-04-24 21:35:00,1.60175,1.603,1.60135,1.60295,382800000.0
2009-04-24 21:40:00,1.60295,1.60345,1.60135,1.60185,645600000.0
2009-04-24 21:45:00,1.60185,1.60345,1.60075,1.60275,497800000.0
2009-04-24 21:50:00,1.60265,1.6031,1.6012,1.6022,509200000.0
2009-04-24 21:55:00,1.6023,1.6028,1.6004,1.6012,559200000.0
2009-04-24 22:00:00,1.6013,1.6022,1.60035,1.6022,411000000.0
2009-04-24 22:05:00,1.6022,1.60255,1.6019,1.6024,151000000.0
2009-04-24 22:10:00,1.6023,1.6038,1.60165,1.6029,317800000.0
2009-04-24 22:15:00,1.60285,1.6032,1.602,1.602,221800000.0
2009-04-24 22:20:00,1.6021,1.60225,1.60185,1.60195,199200000.0
2009-04-24 22:25:00,1.60195,1.60245,1.60155,1.60245,171000000.0
2009-04-24 22:30:00,1.6027,1.6027,1.6013,1.60245,261800000.0
2009-04-24 22:35:00,1.60255,1.6029,1.60235,1.6026,191400000.0
2009-04-24 22:40:00,1.60245,1.60325,1.60205,1.60325,234800000.0
2009-04-24 22:45:00,1.60335,1.6042,1.60305,1.60405,319000000.0
2009-04-24 22:50:00,1.6038,1.604,1.60195,1.6025,296400000.0
2009-04-24 22:55:00,1.6026,1.6026,1.60095,1.6012,202000000.0
2009-04-26 23:05:00,1.6035,1.6037,1.60285,1.6033,20800000.0
2009-04-26 23:10:00,1.6035,1.60385,1.60275,1.60305,62400000.0
2009-04-26 23:15:00,1.6031,1.6034,1.60285,1.60285,17600000.0
2009-04-26 23:20:00,1.6029,1.60335,1.6024,1.6027,52200000.0
2009-04-26 23:25:00,1.6023,1.60325,1.6023,1.60275,36600000.0
2009-04-26 23:30:00,1.60305,1.60305,1.6024,1.60275,39800000.0
2009-04-26 23:35:00,1.60275,1.603,1.60205,1.603,167000000.0
2009-04-26 23:40:00,1.603,1.603,1.6027,1.6027,11600000.0
2009-04-26 23:45:00,1.6026,1.6029,1.6026,1.6029,26800000.0
2009-04-26 23:50:00,1.60275,1.6029,1.6026,1.60285,51400000.0
2009-04-26 23:55:00,1.6025,1.60315,1.6025,1.60285,97200000.0
2009-04-27 00:00:00,1.6031,1.60325,1.6014,1.60195,481800000.0
2009-04-27 00:05:00,1.60165,1.60245,1.6014,1.60245,504400000.0
2009-04-27 00:10:00,1.60245,1.60375,1.6022,1.6029,395800000.0
2009-04-27 00:15:00,1.60295,1.60345,1.60125,1.60125,224200000.0
2009-04-27 00:20:00,1.6016,1.6033,1.6016,1.60245,196400000.0
2009-04-27 00:25:00,1.6024,1.60385,1.6012,1.6014,254600000.0
2009-04-27 00:30:00,1.6016,1.6021,1.6016,1.6019,149000000.0
2009-04-27 00:35:00,1.60175,1.6033,1.60115,1.60145,343600000.0
2009-04-27 00:40:00,1.6013,1.6034,1.6013,1.6034,211800000.0
2009-04-27 00:45:00,1.60365,1.60385,1.60265,1.6028,115800000.0
2009-04-27 00:50:00,1.6029,1.60295,1.6025,1.60255,352000000.0
2009-04-27 00:55:00,1.60255,1.60295,1.60225,1.60265,160200000.0
2009-04-27 01:00:00,1.6027,1.60335,1.6023,1.60335,212600000.0
2009-04-27 01:05:00,1.60335,1.60345,1.60275,1.6028,208200000.0
2009-04-27 01:10:00,1.60285,1.60385,1.60225,1.60355,235000000.0
2009-04-27 01:15:00,1.6035,1.60375,1.6029,1.6029,262600000.0
2009-04-27 01:20:00,1.60275,1.60345,1.6025,1.6033,101200000.0
2009-04-27 01:25:00,1.6033,1.6034,1.60245,1.60265,107800000.0
2009-04-27 01:30:00,1.6026,1.60295,1.6024,1.6029,130800000.0
2009-04-27 01:35:00,1.6029,1.6042,1.6026,1.6029,257600000.0
2009-04-27 01:40:00,1.6029,1.6029,1.60245,1.60265,46400000.0
2009-04-27 01:45:00,1.60345,1.6038,1.6033,1.60365,269600000.0
2009-04-27 01:50:00,1.6037,1.604,1.60366,1.6037,130400000.0
2009-04-27 01:55:00,1.6036,1.60375,1.60305,1.60325,279200000.0
2009-04-27 02:00:00,1.60325,1.6036,1.6026,1.60325,500600000.0
2009-04-27 02:05:00,1.60335,1.60355,1.6026,1.60305,241200000.0
2009-04-27 02:10:00,1.6029,1.60305,1.6002,1.60115,634000000.0
2009-04-27 02:15:00,1.60105,1.6024,1.60075,1.6019,686800000.0
2009-04-27 02:20:00,1.60195,1.60225,1.6013,1.602,695900000.0
2009-04-27 02:25:00,1.60195,1.602,1.60125,1.6015,446000000.0
2009-04-27 02:30:00,1.6016,1.602,1.60085,1.6018,276600000.0
2009-04-27 02:35:00,1.60185,1.60245,1.6013,1.6022,501300000.0
2009-04-27 02:40:00,1.60225,1.6024,1.60105,1.6014,1237800000.0
2009-04-27 02:45:00,1.60145,1.60145,1.6003,1.6007,575600000.0
2009-04-27 02:50:00,1.60075,1.60155,1.60025,1.60135,818400000.0
2009-04-27 02:55:00,1.60145,1.6022,1.60105,1.60165,590800000.0
2009-04-27 03:00:00,1.60165,1.60225,1.60115,1.60135,1175200000.0
2009-04-27 03:05:00,1.6014,1.6017,1.6005,1.6013,1676000000.0
2009-04-27 03:10:00,1.6013,1.602,1.6007,1.60165,995000000.0
2009-04-27 03:15:00,1.6017,1.6033,1.6017,1.6022,1061200000.0
2009-04-27 03:20:00,1.6023,1.60255,1.60145,1.60145,642200000.0
2009-04-27 03:25:00,1.60155,1.6029,1.60155,1.60285,522000000.0
2009-04-27 03:30:00,1.6028,1.60285,1.6024,1.6024,233800000.0
2009-04-27 03:35:00,1.6023,1.60245,1.6017,1.6019,577600000.0
2009-04-27 03:40:00,1.6019,1.60195,1.6013,1.6018,619600000.0
2009-04-27 03:45:00,1.6018,1.6027,1.60105,1.6026,219800000.0
2009-04-27 03:50:00,1.60255,1.60255,1.60125,1.60165,585200000.0
2009-04-27 03:55:00,1.60155,1.60175,1.6005,1.6012,454000000.0
2009-04-27 04:00:00,1.6012,1.60125,1.60005,1.6005,679600000.0
2009-04-27 04:05:00,1.60055,1.60075,1.60035,1.6006,594400000.0
2009-04-27 04:10:00,1.6006,1.601,1.6002,1.6009,428000000.0
2009-04-27 04:15:00,1.6009,1.6015,1.59995,1.60115,659400000.0
2009-04-27 04:20:00,1.60125,1.6018,1.60065,1.60105,348200000.0
2009-04-27 04:25:00,1.601,1.60205,1.601,1.6013,627600000.0
2009-04-27 04:30:00,1.6012,1.6021,1.6012,1.6014,310200000.0
2009-04-27 04:35:00,1.60135,1.60215,1.60135,1.6021,340000000.0
2009-04-27 04:40:00,1.6021,1.60215,1.6015,1.6017,302400000.0
2009-04-27 04:45:00,1.6016,1.60275,1.6013,1.6026,403400000.0
2009-04-27 04:50:00,1.6025,1.60305,1.60165,1.6019,512400000.0
2009-04-27 04:55:00,1.6019,1.6022,1.60085,1.60085,371600000.0
2009-04-27 05:00:00,1.60085,1.60115,1.6005,1.60065,547600000.0
2009-04-27 05:05:00,1.6008,1.60295,1.6007,1.6026,255200000.0
2009-04-27 05:10:00,1.60245,1.60255,1.6015,1.60185,195200000.0
2009-04-27 05:15:00,1.6018,1.60255,1.6014,1.6024,228800000.0
2009-04-27 05:20:00,1.60245,1.60315,1.60225,1.6031,160400000.0
2009-04-27 05:25:00,1.603,1.6031,1.6026,1.6028,213600000.0
2009-04-27 05:30:00,1.6028,1.60285,1.60195,1.60205,118600000.0
2009-04-27 05:35:00,1.60215,1.60215,1.601,1.6015,295600000.0
2009-04-27 05:40:00,1.60155,1.60155,1.60065,1.601,246400000.0
2009-04-27 05:45:00,1.601,1.601,1.6002,1.6007,330000000.0
2009-04-27 05:50:00,1.6006,1.60135,1.6006,1.60115,180400000.0
2009-04-27 05:55:00,1.60145,1.60235,1.60085,1.60225,486600000.0
2009-04-27 06:00:00,1.60225,1.6023,1.6015,1.60215,511800000.0
2009-04-27 06:05:00,1.60215,1.60325,1.6021,1.60325,338600000.0
2009-04-27 06:10:00,1.6033,1.60365,1.6019,1.6025,556000000.0
2009-04-27 06:15:00,1.6027,1.60275,1.60175,1.60205,576800000.0
2009-04-27 06:20:00,1.6021,1.603,1.60205,1.603,323000000.0
2009-04-27 06:25:00,1.60305,1.60325,1.6018,1.60195,227400000.0
2009-04-27 06:30:00,1.60175,1.60245,1.60175,1.6023,135000000.0
2009-04-27 06:35:00,1.60225,1.603,1.6017,1.60215,378400000.0
2009-04-27 06:40:00,1.6016,1.6019,1.60115,1.6012,230800000.0
2009-04-27 06:45:00,1.60135,1.6017,1.60115,1.6013,204200000.0
2009-04-27 06:50:00,1.6014,1.60175,1.60105,1.6016,177200000.0
2009-04-27 06:55:00,1.60165,1.60175,1.60125,1.60165,108800000.0
2009-04-27 07:00:00,1.6017,1.60225,1.60105,1.6016,277600000.0
2009-04-27 07:05:00,1.60105,1.6021,1.60085,1.6016,248400000.0
2009-04-27 07:10:00,1.60155,1.60225,1.6014,1.60215,133400000.0
2009-04-27 07:15:00,1.60225,1.6025,1.60085,1.6019,427500000.0
2009-04-27 07:20:00,1.6019,1.60245,1.601,1.6012,374800000.0
2009-04-27 07:25:00,1.60115,1.602,1.6011,1.6015,452200000.0
2009-04-27 07:30:00,1.6015,1.60215,1.60115,1.60185,448800000.0
2009-04-27 07:35:00,1.60185,1.60205,1.601,1.60105,467600000.0
2009-04-27 07:40:00,1.601,1.6018,1.601,1.60115,199000000.0
2009-04-27 07:45:00,1.6011,1.60145,1.59945,1.60105,731000000.0
2009-04-27 07:50:00,1.60115,1.60115,1.6,1.6009,341600000.0
2009-04-27 07:55:00,1.60085,1.6009,1.5996,1.5998,600600000.0
2009-04-27 08:00:00,1.5998,1.6003,1.59925,1.5997,613000000.0
2009-04-27 08:05:00,1.5997,1.6004,1.5988,1.60005,1003400000.0
2009-04-27 08:10:00,1.59995,1.60035,1.59915,1.6002,1055000000.0
2009-04-27 08:15:00,1.6002,1.60055,1.60005,1.60035,578000000.0
2009-04-27 08:20:00,1.60035,1.6004,1.5989,1.5997,555600000.0
2009-04-27 08:25:00,1.5997,1.6002,1.5984,1.5999,559300000.0
2009-04-27 08:30:00,1.5999,1.6004,1.59905,1.59995,980600000.0
2009-04-27 08:35:00,1.6,1.6,1.5985,1.5989,657400000.0
2009-04-27 08:40:00,1.59895,1.6,1.59885,1.5995,1010800000.0
2009-04-27 08:45:00,1.5995,1.60005,1.59925,1.59975,640200000.0
2009-04-27 08:50:00,1.59945,1.59965,1.59775,1.59815,847000000.0
2009-04-27 08:55:00,1.59805,1.59945,1.5977,1.599,1044600000.0
2009-04-27 09:00:00,1.599,1.60045,1.59805,1.5991,1340200000.0
2009-04-27 09:05:00,1.599,1.6004,1.59845,1.59855,1029000000.0
2009-04-27 09:10:00,1.5988,1.5996,1.5987,1.599,808200000.0
2009-04-27 09:15:00,1.599,1.59945,1.59825,1.59935,993800000.0
2009-04-27 09:20:00,1.5993,1.5995,1.59775,1.59845,1073400000.0
2009-04-27 09:25:00,1.5983,1.5989,1.5976,1.598,827800000.0
2009-04-27 09:30:00,1.59805,1.5984,1.59715,1.5982,1335800000.0
2009-04-27 09:35:00,1.59835,1.59945,1.598,1.59925,1139600000.0
2009-04-27 09:40:00,1.5992,1.60045,1.5992,1.60035,1043800000.0
2009-04-27 09:45:00,1.6003,1.60085,1.59965,1.6002,1030400000.0
2009-04-27 09:50:00,1.6002,1.60045,1.59975,1.5998,567000000.0
2009-04-27 09:55:00,1.59985,1.6014,1.5993,1.6014,895800000.0
2009-04-27 10:00:00,1.60135,1.6026,1.60035,1.60175,1398200000.0
2009-04-27 10:05:00,1.60175,1.60315,1.6016,1.60245,1006600000.0
2009-04-27 10:10:00,1.6023,1.6029,1.6002,1.60125,1116400000.0
2009-04-27 10:15:00,1.6014,1.6031,1.6009,1.6013,1489400000.0
2009-04-27 10:20:00,1.6013,1.6034,1.60115,1.60255,1685400000.0
2009-04-27 10:25:00,1.60255,1.60275,1.6018,1.60205,817400000.0
2009-04-27 10:30:00,1.602,1.60255,1.60085,1.60085,1163400000.0
2009-04-27 10:35:00,1.6009,1.6023,1.6005,1.60155,998000000.0
2009-04-27 10:40:00,1.60155,1.6023,1.60025,1.6016,1010800000.0
2009-04-27 10:45:00,1.6016,1.60265,1.60155,1.60195,744400000.0
2009-04-27 10:50:00,1.60185,1.6027,1.60185,1.6025,348800000.0
2009-04-27 10:55:00,1.6025,1.6032,1.6015,1.60175,529000000.0
2009-04-27 11:00:00,1.6018,1.6019,1.60055,1.60065,807600000.0
2009-04-27 11:05:00,1.60075,1.6015,1.60045,1.6014,790200000.0
2009-04-27 11:10:00,1.60145,1.602,1.6005,1.6008,985600000.0
2009-04-27 11:15:00,1.6007,1.60175,1.5991,1.6014,1009000000.0
2009-04-27 11:20:00,1.60145,1.60145,1.6003,1.6007,1161600000.0
2009-04-27 11:25:00,1.60065,1.60155,1.5996,1.59985,831200000.0
2009-04-27 11:30:00,1.5999,1.6001,1.59925,1.5995,692200000.0
2009-04-27 11:35:00,1.59945,1.601,1.59945,1.60025,612000000.0
2009-04-27 11:40:00,1.60025,1.60215,1.5995,1.6019,559000000.0
2009-04-27 11:45:00,1.6018,1.60245,1.60145,1.6017,907800000.0
2009-04-27 11:50:00,1.6017,1.60215,1.5997,1.60105,1116400000.0
2009-04-27 11:55:00,1.601,1.60125,1.59875,1.5989,981600000.0
2009-04-27 12:00:00,1.5989,1.6,1.59875,1.5992,1361800000.0
2009-04-27 12:05:00,1.59905,1.60035,1.59855,1.6,1051600000.0
2009-04-27 12:10:00,1.60005,1.60055,1.59875,1.5988,846800000.0
2009-04-27 12:15:00,1.59885,1.59925,1.59825,1.59855,421400000.0
2009-04-27 12:20:00,1.5984,1.59915,1.59805,1.5981,605200000.0
2009-04-27 12:25:00,1.59795,1.59825,1.5971,1.59745,693400000.0
2009-04-27 12:30:00,1.59745,1.59775,1.5971,1.59755,620700000.0
2009-04-27 12:35:00,1.59745,1.5981,1.596,1.5971,898000000.0
2009-04-27 12:40:00,1.59725,1.5995,1.59685,1.59905,741600000.0
2009-04-27 12:45:00,1.5988,1.59935,1.5978,1.5982,656200000.0
2009-04-27 12:50:00,1.5982,1.5991,1.5975,1.59815,604400000.0
2009-04-27 12:55:00,1.59845,1.59875,1.59755,1.598,864000000.0
2009-04-27 13:00:00,1.598,1.5982,1.59785,1.5982,410600000.0
2009-04-27 13:05:00,1.5982,1.59895,1.59705,1.5973,596600000.0
2009-04-27 13:10:00,1.5973,1.59885,1.59695,1.59815,946000000.0
2009-04-27 13:15:00,1.5982,1.5989,1.59785,1.59835,553000000.0
2009-04-27 13:20:00,1.5984,1.5984,1.59705,1.59755,966800000.0
2009-04-27 13:25:00,1.5976,1.5983,1.59725,1.5982,597200000.0
2009-04-27 13:30:00,1.5983,1.5984,1.59585,1.59605,718400000.0
2009-04-27 13:35:00,1.5961,1.59755,1.59585,1.5972,481800000.0
2009-04-27 13:40:00,1.5971,1.5975,1.5963,1.59645,680400000.0
2009-04-27 13:45:00,1.5963,1.59655,1.5939,1.59465,402800000.0
2009-04-27 13:50:00,1.59455,1.5957,1.5943,1.5954,598600000.0
2009-04-27 13:55:00,1.59545,1.59595,1.5943,1.5953,710900000.0
2009-04-27 14:00:00,1.59535,1.596,1.59525,1.5958,1419200000.0
2009-04-27 14:05:00,1.5958,1.5961,1.59455,1.5961,1076400000.0
2009-04-27 14:10:00,1.59625,1.5965,1.59525,1.5953,1065000000.0
2009-04-27 14:15:00,1.59505,1.59605,1.5949,1.5953,1463600000.0
2009-04-27 14:20:00,1.59535,1.5959,1.5947,1.5949,1180400000.0
2009-04-27 14:25:00,1.5949,1.59555,1.5941,1.59415,1051600000.0
2009-04-27 14:30:00,1.59425,1.59425,1.5925,1.59255,1132600000.0
2009-04-27 14:35:00,1.5926,1.5938,1.5919,1.5927,1200700000.0
2009-04-27 14:40:00,1.59235,1.59315,1.5922,1.59305,770600000.0
2009-04-27 14:45:00,1.59315,1.59365,1.5907,1.59125,1222800000.0
2009-04-27 14:50:00,1.59125,1.5918,1.59025,1.5904,1276600000.0
2009-04-27 14:55:00,1.5904,1.59085,1.5894,1.5902,1100000000.0
2009-04-27 15:00:00,1.59025,1.5909,1.58995,1.59015,1004000000.0
2009-04-27 15:05:00,1.59005,1.5905,1.5898,1.5904,896800000.0
2009-04-27 15:10:00,1.5905,1.59065,1.58755,1.58795,1284000000.0
2009-04-27 15:15:00,1.58795,1.5898,1.58775,1.58775,1088400000.0
2009-04-27 15:20:00,1.58775,1.58825,1.5864,1.5875,1044000000.0
2009-04-27 15:25:00,1.5875,1.5881,1.5862,1.5864,1099400000.0
2009-04-27 15:30:00,1.5865,1.58795,1.5861,1.5865,1711400000.0
2009-04-27 15:35:00,1.58655,1.58655,1.58515,1.5859,1358200000.0
2009-04-27 15:40:00,1.5858,1.58645,1.58515,1.58565,1489300000.0
2009-04-27 15:45:00,1.58575,1.5861,1.5843,1.586,1471900000.0
2009-04-27 15:50:00,1.58615,1.5865,1.58495,1.58565,1177600000.0
2009-04-27 15:55:00,1.58555,1.58705,1.5855,1.58695,1258200000.0
2009-04-27 16:00:00,1.587,1.58705,1.58565,1.58645,1330600000.0
2009-04-27 16:05:00,1.58645,1.5905,1.58645,1.58925,1518600000.0
2009-04-27 16:10:00,1.5893,1.5909,1.5893,1.5904,1484400000.0
2009-04-27 16:15:00,1.5903,1.59045,1.5862,1.5867,1692000000.0
2009-04-27 16:20:00,1.5867,1.5888,1.5867,1.58845,1422800000.0
2009-04-27 16:25:00,1.58845,1.58925,1.5878,1.5887,1213000000.0
2009-04-27 16:30:00,1.58875,1.5896,1.58835,1.5891,1065000000.0
2009-04-27 16:35:00,1.5891,1.58945,1.58755,1.58805,1517000000.0
2009-04-27 16:40:00,1.5882,1.58895,1.5876,1.58775,1399200000.0
2009-04-27 16:45:00,1.58775,1.588,1.5856,1.5867,1162200000.0
2009-04-27 16:50:00,1.58675,1.58855,1.58645,1.58835,1187000000.0
2009-04-27 16:55:00,1.5883,1.58835,1.5869,1.58785,1273200000.0
2009-04-27 17:00:00,1.58785,1.5884,1.5862,1.5869,1712300000.0
2009-04-27 17:05:00,1.5869,1.5883,1.58665,1.58695,1364600000.0
2009-04-27 17:10:00,1.58695,1.5872,1.58615,1.5868,1326000000.0
2009-04-27 17:15:00,1.5868,1.58745,1.58565,1.58695,812000000.0
2009-04-27 17:20:00,1.58695,1.5888,1.5867,1.58755,1062400000.0
2009-04-27 17:25:00,1.58735,1.588,1.5862,1.5875,1185200000.0
2009-04-27 17:30:00,1.58755,1.5893,1.5873,1.58835,910400000.0
2009-04-27 17:35:00,1.58825,1.5891,1.58795,1.58835,873000000.0
2009-04-27 17:40:00,1.58835,1.589,1.5875,1.58835,1282200000.0
2009-04-27 17:45:00,1.58835,1.5898,1.588,1.58975,866000000.0
2009-04-27 17:50:00,1.5897,1.5916,1.5895,1.59125,1291200000.0
2009-04-27 17:55:00,1.59125,1.5913,1.58985,1.59,1082600000.0
2009-04-27 18:00:00,1.58995,1.5916,1.58995,1.5913,1039600000.0
2009-04-27 18:05:00,1.59125,1.59145,1.5897,1.5899,1355400000.0
2009-04-27 18:10:00,1.5902,1.59135,1.5897,1.59135,1064400000.0
2009-04-27 18:15:00,1.5917,1.59215,1.5906,1.591,824000000.0
2009-04-27 18:20:00,1.59075,1.5908,1.58985,1.5899,971400000.0
2009-04-27 18:25:00,1.5899,1.591,1.5899,1.59065,970800000.0
2009-04-27 18:30:00,1.59055,1.59225,1.5905,1.59185,715900000.0
2009-04-27 18:35:00,1.5917,1.5933,1.5917,1.59245,530000000.0
2009-04-27 18:40:00,1.5925,1.5927,1.59045,1.59065,896800000.0
2009-04-27 18:45:00,1.59065,1.5919,1.59065,1.5915,622800000.0
2009-04-27 18:50:00,1.5914,1.59245,1.59115,1.5919,974800000.0
2009-04-27 18:55:00,1.592,1.5941,1.5918,1.5934,789000000.0
2009-04-27 19:00:00,1.59335,1.5935,1.5896,1.59255,1775500000.0
2009-04-27 19:05:00,1.5925,1.59355,1.5909,1.5917,1939800000.0
2009-04-27 19:10:00,1.5916,1.5916,1.5891,1.59095,2025200000.0
2009-04-27 19:15:00,1.59085,1.59125,1.5887,1.5892,1548800000.0
2009-04-27 19:20:00,1.5893,1.58995,1.5877,1.5883,1427600000.0
2009-04-27 19:25:00,1.58835,1.58835,1.5862,1.58685,1377200000.0
2009-04-27 19:30:00,1.5868,1.5881,1.5863,1.5867,1280600000.0
2009-04-27 19:35:00,1.58665,1.58775,1.58595,1.5867,1216600000.0
2009-04-27 19:40:00,1.5867,1.58755,1.5857,1.5862,1269200000.0
2009-04-27 19:45:00,1.58615,1.58725,1.5857,1.58725,1156200000.0
2009-04-27 19:50:00,1.5869,1.58845,1.5867,1.58815,1190800000.0
2009-04-27 19:55:00,1.58825,1.5884,1.5869,1.5876,1285600000.0
2009-04-27 20:00:00,1.5876,1.5888,1.58725,1.58785,998200000.0
2009-04-27 20:05:00,1.5879,1.5886,1.5869,1.5876,1203400000.0
2009-04-27 20:10:00,1.5875,1.58845,1.587,1.58805,1091600000.0
2009-04-27 20:15:00,1.5881,1.5891,1.58725,1.58905,1354400000.0
2009-04-27 20:20:00,1.58895,1.5895,1.5886,1.58875,734600000.0
2009-04-27 20:25:00,1.5889,1.58975,1.5882,1.58975,870200000.0
2009-04-27 20:30:00,1.5898,1.59005,1.5887,1.58975,700200000.0
2009-04-27 20:35:00,1.5897,1.58975,1.58865,1.58925,635000000.0
2009-04-27 20:40:00,1.58925,1.58955,1.5888,1.5889,846400000.0
2009-04-27 20:45:00,1.58905,1.58995,1.589,1.58935,574400000.0
2009-04-27 20:50:00,1.58955,1.58995,1.58915,1.5893,649600000.0
2009-04-27 20:55:00,1.5893,1.59,1.5878,1.58795,647200000.0
2009-04-27 21:00:00,1.5877,1.5882,1.58705,1.5878,568000000.0
2009-04-27 21:05:00,1.5879,1.58815,1.58685,1.5876,415600000.0
2009-04-27 21:10:00,1.58765,1.5882,1.58705,1.58795,578600000.0
2009-04-27 21:15:00,1.5881,1.58865,1.58725,1.588,428600000.0
2009-04-27 21:20:00,1.5879,1.5879,1.5864,1.5872,706400000.0
2009-04-27 21:25:00,1.5872,1.5886,1.58685,1.5885,830400000.0
2009-04-27 21:30:00,1.58845,1.5895,1.58775,1.58865,646200000.0
2009-04-27 21:35:00,1.5884,1.58915,1.58835,1.58875,430400000.0
2009-04-27 21:40:00,1.5887,1.5887,1.5865,1.58735,748600000.0
2009-04-27 21:45:00,1.58745,1.5877,1.5867,1.5871,698400000.0
2009-04-27 21:50:00,1.587,1.5877,1.5868,1.5873,833800000.0
2009-04-27 21:55:00,1.5873,1.5891,1.5868,1.5891,701800000.0
2009-04-27 22:00:00,1.5889,1.58925,1.58755,1.589,422800000.0
2009-04-27 22:05:00,1.5889,1.5889,1.58755,1.58765,222200000.0
2009-04-27 22:10:00,1.58765,1.58855,1.58765,1.58835,280600000.0
2009-04-27 22:15:00,1.58845,1.5887,1.58725,1.58765,266000000.0
2009-04-27 22:20:00,1.58765,1.58855,1.5873,1.5878,296400000.0
2009-04-27 22:25:00,1.5879,1.58905,1.5867,1.58885,382800000.0
2009-04-27 22:30:00,1.5891,1.5895,1.58755,1.58815,360400000.0
2009-04-27 22:35:00,1.58805,1.5904,1.5877,1.58995,275200000.0
2009-04-27 22:40:00,1.5899,1.59005,1.58935,1.5894,249000000.0
2009-04-27 22:45:00,1.5894,1.5901,1.58845,1.58905,527000000.0
2009-04-27 22:50:00,1.58915,1.58915,1.5883,1.58855,402800000.0
2009-04-27 22:55:00,1.58855,1.59125,1.58835,1.59125,322400000.0
2009-04-27 23:00:00,1.59107,1.59115,1.5889,1.59,345000000.0
2009-04-27 23:05:00,1.59025,1.59055,1.58985,1.58995,207400000.0
2009-04-27 23:10:00,1.5899,1.59035,1.5898,1.5901,168200000.0
2009-04-27 23:15:00,1.59005,1.59035,1.5897,1.59005,69000000.0
2009-04-27 23:20:00,1.59005,1.5905,1.5889,1.58925,309200000.0
2009-04-27 23:25:00,1.5891,1.58915,1.588,1.5882,286200000.0
2009-04-27 23:30:00,1.5884,1.5886,1.58765,1.5886,171000000.0
2009-04-27 23:35:00,1.58855,1.5886,1.58805,1.58805,37600000.0
2009-04-27 23:40:00,1.58805,1.5885,1.58635,1.58695,181800000.0
2009-04-27 23:45:00,1.58695,1.5877,1.58695,1.5874,193200000.0
2009-04-27 23:50:00,1.5874,1.5874,1.5873,1.5874,259200000.0
2009-04-27 23:55:00,1.5874,1.5874,1.5864,1.5874,376800000.0
2009-04-28 00:00:00,1.5874,1.5874,1.5865,1.5874,289400000.0
2009-04-28 00:05:00,1.5874,1.5874,1.58585,1.5861,299400000.0
2009-04-28 00:10:00,1.5861,1.5867,1.5861,1.5867,131600000.0
2009-04-28 00:15:00,1.5867,1.58685,1.5862,1.5864,117000000.0
2009-04-28 00:20:00,1.5865,1.5869,1.58635,1.58635,135800000.0
2009-04-28 00:25:00,1.58635,1.58685,1.5862,1.58675,180000000.0
2009-04-28 00:30:00,1.5868,1.5869,1.58645,1.5869,57200000.0
2009-04-28 00:35:00,1.58695,1.58705,1.58625,1.58655,281000000.0
2009-04-28 00:40:00,1.5866,1.5872,1.5858,1.58655,313000000.0
2009-04-28 00:45:00,1.5869,1.5881,1.5863,1.58675,233200000.0
2009-04-28 00:50:00,1.58675,1.58725,1.5862,1.58635,193800000.0
2009-04-28 00:55:00,1.58645,1.58675,1.5856,1.5861,213200000.0
2009-04-28 01:00:00,1.5862,1.5872,1.58555,1.5865,324800000.0
2009-04-28 01:05:00,1.5865,1.58715,1.5864,1.5864,316000000.0
2009-04-28 01:10:00,1.5865,1.5868,1.58605,1.58675,179200000.0
2009-04-28 01:15:00,1.5868,1.5869,1.5867,1.58675,63000000.0
2009-04-28 01:20:00,1.58665,1.58715,1.58645,1.5867,199600000.0
2009-04-28 01:25:00,1.5867,1.5873,1.5863,1.5869,281600000.0
2009-04-28 01:30:00,1.58685,1.58725,1.58535,1.58535,399000000.0
2009-04-28 01:35:00,1.58535,1.5866,1.58465,1.5865,418200000.0
2009-04-28 01:40:00,1.5865,1.58725,1.58625,1.5867,207400000.0
2009-04-28 01:45:00,1.5867,1.5875,1.58605,1.58605,196400000.0
2009-04-28 01:50:00,1.5862,1.58695,1.58545,1.58605,369200000.0
2009-04-28 01:55:00,1.58565,1.58675,1.58565,1.5865,238000000.0
2009-04-28 02:00:00,1.5864,1.5865,1.5855,1.5856,318200000.0
2009-04-28 02:05:00,1.5856,1.5862,1.58505,1.58555,327200000.0
2009-04-28 02:10:00,1.5856,1.58625,1.58545,1.5856,283000000.0
2009-04-28 02:15:00,1.58555,1.5856,1.5842,1.58485,542800000.0
2009-04-28 02:20:00,1.58495,1.58535,1.5841,1.5848,438000000.0
2009-04-28 02:25:00,1.58445,1.5849,1.5837,1.58475,614600000.0
2009-04-28 02:30:00,1.58455,1.586,1.5845,1.586,858800000.0
2009-04-28 02:35:00,1.58605,1.5863,1.58445,1.5857,745800000.0
2009-04-28 02:40:00,1.58585,1.5859,1.5842,1.5846,476400000.0
2009-04-28 02:45:00,1.5846,1.5846,1.58345,1.5842,326400000.0
2009-04-28 02:50:00,1.58405,1.5855,1.5839,1.5849,465800000.0
2009-04-28 02:55:00,1.58455,1.58525,1.5842,1.5846,466800000.0
2009-04-28 03:00:00,1.58465,1.5855,1.58385,1.58455,900600000.0
2009-04-28 03:05:00,1.58455,1.58545,1.5843,1.58465,393400000.0
2009-04-28 03:10:00,1.58475,1.58575,1.5842,1.58565,287800000.0
2009-04-28 03:15:00,1.58565,1.58595,1.5852,1.58535,431400000.0
2009-04-28 03:20:00,1.58545,1.5856,1.5844,1.58495,338800000.0
2009-04-28 03:25:00,1.5848,1.5851,1.5842,1.58485,333200000.0
2009-04-28 03:30:00,1.5848,1.58525,1.58455,1.58485,312800000.0
2009-04-28 03:35:00,1.58485,1.5849,1.5844,1.58485,101400000.0
2009-04-28 03:40:00,1.58485,1.5854,1.58475,1.58525,191400000.0
2009-04-28 03:45:00,1.5853,1.5855,1.58435,1.58435,179400000.0
2009-04-28 03:50:00,1.5843,1.585,1.5843,1.5849,372600000.0
2009-04-28 03:55:00,1.58495,1.5855,1.58495,1.585,395000000.0
2009-04-28 04:00:00,1.585,1.5864,1.58485,1.58615,255800000.0
2009-04-28 04:05:00,1.58615,1.5868,1.5855,1.586,249600000.0
2009-04-28 04:10:00,1.58605,1.5862,1.58525,1.58615,307600000.0
2009-04-28 04:15:00,1.58615,1.5863,1.58535,1.58575,162200000.0
2009-04-28 04:20:00,1.5861,1.58695,1.5858,1.58595,309000000.0
2009-04-28 04:25:00,1.5859,1.5865,1.58565,1.58565,322400000.0
2009-04-28 04:30:00,1.58565,1.586,1.5851,1.5854,254800000.0
2009-04-28 04:35:00,1.58535,1.58555,1.5845,1.5855,389400000.0
2009-04-28 04:40:00,1.58555,1.58605,1.58485,1.58605,681200000.0
2009-04-28 04:45:00,1.58605,1.5871,1.586,1.58665,340200000.0
2009-04-28 04:50:00,1.5868,1.58685,1.58595,1.58635,235200000.0
2009-04-28 04:55:00,1.58625,1.58625,1.585,1.5854,309000000.0
2009-04-28 05:00:00,1.58565,1.5864,1.58545,1.5863,233200000.0
2009-04-28 05:05:00,1.5864,1.58655,1.5854,1.58615,290800000.0
2009-04-28 05:10:00,1.5859,1.58675,1.5857,1.5864,358000000.0
2009-04-28 05:15:00,1.5865,1.58655,1.5855,1.586,243600000.0
2009-04-28 05:20:00,1.58605,1.58665,1.5855,1.58665,411400000.0
2009-04-28 05:25:00,1.58665,1.5872,1.5861,1.587,192100000.0
2009-04-28 05:30:00,1.5871,1.58725,1.5863,1.58655,298400000.0
2009-04-28 05:35:00,1.58665,1.5872,1.5859,1.58625,256600000.0
2009-04-28 05:40:00,1.5863,1.58685,1.5857,1.5866,277000000.0
2009-04-28 05:45:00,1.58665,1.58775,1.5852,1.5864,471600000.0
2009-04-28 05:50:00,1.5864,1.5876,1.5864,1.5866,191200000.0
2009-04-28 05:55:00,1.58665,1.5877,1.5866,1.5869,200800000.0
2009-04-28 06:00:00,1.587,1.58735,1.58625,1.587,349000000.0
2009-04-28 06:05:00,1.58695,1.58695,1.5858,1.5859,804400000.0
2009-04-28 06:10:00,1.58585,1.58665,1.58475,1.58665,942000000.0
2009-04-28 06:15:00,1.58655,1.58745,1.58595,1.5873,846800000.0
2009-04-28 06:20:00,1.58705,1.58785,1.58635,1.58635,856600000.0
2009-04-28 06:25:00,1.5863,1.5885,1.58625,1.58775,896800000.0
2009-04-28 06:30:00,1.58775,1.5879,1.58625,1.58785,535600000.0
2009-04-28 06:35:00,1.58785,1.5883,1.58775,1.5883,391200000.0
2009-04-28 06:40:00,1.58825,1.5888,1.58745,1.5881,566400000.0
2009-04-28 06:45:00,1.58815,1.58865,1.58665,1.5869,620000000.0
2009-04-28 06:50:00,1.58695,1.5872,1.586,1.58645,487800000.0
2009-04-28 06:55:00,1.5864,1.58695,1.5862,1.58685,614800000.0
2009-04-28 07:00:00,1.5869,1.58795,1.5869,1.58715,392800000.0
2009-04-28 07:05:00,1.58725,1.58785,1.58605,1.58715,552400000.0
2009-04-28 07:10:00,1.5872,1.58815,1.5863,1.58805,259200000.0
2009-04-28 07:15:00,1.588,1.5883,1.5864,1.5869,290000000.0
2009-04-28 07:20:00,1.5869,1.5879,1.5863,1.5877,237400000.0
2009-04-28 07:25:00,1.58775,1.58855,1.5876,1.58805,536800000.0
2009-04-28 07:30:00,1.58805,1.58805,1.5867,1.5873,624600000.0
2009-04-28 07:35:00,1.58725,1.588,1.5869,1.5873,504200000.0
2009-04-28 07:40:00,1.587,1.5891,1.5868,1.5888,351600000.0
2009-04-28 07:45:00,1.5888,1.5895,1.58845,1.58845,279800000.0
2009-04-28 07:50:00,1.58845,1.5896,1.5883,1.5893,575800000.0
2009-04-28 07:55:00,1.5893,1.5903,1.589,1.58955,616600000.0
2009-04-28 08:00:00,1.5895,1.58985,1.58825,1.58885,1015200000.0
2009-04-28 08:05:00,1.5888,1.58945,1.588,1.5889,810600000.0
2009-04-28 08:10:00,1.5888,1.5897,1.58855,1.5895,683600000.0
2009-04-28 08:15:00,1.5895,1.5906,1.5893,1.59005,822400000.0
2009-04-28 08:20:00,1.5899,1.5904,1.58945,1.59,563400000.0
2009-04-28 08:25:00,1.59,1.5907,1.5892,1.5892,767200000.0
2009-04-28 08:30:00,1.58915,1.59115,1.5891,1.5902,1154800000.0
2009-04-28 08:35:00,1.59025,1.5921,1.58985,1.5912,1204200000.0
2009-04-28 08:40:00,1.59115,1.5917,1.5902,1.5917,1300800000.0
2009-04-28 08:45:00,1.5917,1.59365,1.59065,1.59225,1340000000.0
2009-04-28 08:50:00,1.59225,1.5928,1.59055,1.5919,1093600000.0
2009-04-28 08:55:00,1.59195,1.5932,1.59145,1.59245,1481600000.0
2009-04-28 09:00:00,1.5925,1.59345,1.5916,1.59265,1450800000.0
2009-04-28 09:05:00,1.5927,1.59465,1.5921,1.5934,1222000000.0
2009-04-28 09:10:00,1.59355,1.59415,1.59185,1.59235,1313600000.0
2009-04-28 09:15:00,1.59235,1.5936,1.5913,1.5933,1128600000.0
2009-04-28 09:20:00,1.5932,1.59355,1.5914,1.5921,1189800000.0
2009-04-28 09:25:00,1.5922,1.59425,1.59205,1.59325,1146800000.0
2009-04-28 09:30:00,1.5933,1.59375,1.59085,1.59115,1111200000.0
2009-04-28 09:35:00,1.5911,1.5913,1.58925,1.5897,1712800000.0
2009-04-28 09:40:00,1.5898,1.5909,1.58885,1.59055,1379800000.0
2009-04-28 09:45:00,1.59045,1.5912,1.59025,1.59065,1148200000.0
2009-04-28 09:50:00,1.5907,1.591,1.58985,1.59025,1106800000.0
2009-04-28 09:55:00,1.59015,1.5917,1.5901,1.59155,736400000.0
2009-04-28 10:00:00,1.5916,1.59255,1.59085,1.59195,873600000.0
2009-04-28 10:05:00,1.59205,1.5928,1.5916,1.592,894400000.0
2009-04-28 10:10:00,1.5921,1.5922,1.5912,1.59185,599800000.0
2009-04-28 10:15:00,1.5918,1.5926,1.591,1.5915,953800000.0
2009-04-28 10:20:00,1.5918,1.5932,1.5915,1.5923,834800000.0
2009-04-28 10:25:00,1.59235,1.5928,1.5913,1.59155,773000000.0
2009-04-28 10:30:00,1.5916,1.59255,1.59125,1.5913,1093800000.0
2009-04-28 10:35:00,1.5914,1.59155,1.59035,1.5907,819600000.0
2009-04-28 10:40:00,1.5907,1.5916,1.59015,1.5913,893400000.0
2009-04-28 10:45:00,1.5912,1.59215,1.5909,1.59135,882400000.0
2009-04-28 10:50:00,1.5914,1.5917,1.59105,1.5911,589400000.0
2009-04-28 10:55:00,1.59115,1.59155,1.59025,1.5906,1066600000.0
2009-04-28 11:00:00,1.5906,1.59145,1.58945,1.59145,1313199999.0
2009-04-28 11:05:00,1.5915,1.59155,1.5899,1.59045,1000000000.0
2009-04-28 11:10:00,1.59045,1.59135,1.58825,1.58875,1200200000.0
2009-04-28 11:15:00,1.5887,1.59055,1.5886,1.5904,1093000000.0
2009-04-28 11:20:00,1.5904,1.59195,1.59015,1.59075,898000000.0
2009-04-28 11:25:00,1.59075,1.59145,1.59025,1.59045,977000000.0
2009-04-28 11:30:00,1.5905,1.59215,1.59025,1.59185,1169600000.0
2009-04-28 11:35:00,1.59185,1.5927,1.59085,1.592,1576000000.0
2009-04-28 11:40:00,1.59205,1.5926,1.5907,1.5916,1229000000.0
2009-04-28 11:45:00,1.59135,1.5927,1.59095,1.5924,885400000.0
2009-04-28 11:50:00,1.5927,1.59285,1.59025,1.5914,1372400000.0
2009-04-28 11:55:00,1.59125,1.593,1.5908,1.59135,1491200000.0
2009-04-28 12:00:00,1.5915,1.5933,1.59105,1.59125,1104800000.0
2009-04-28 12:05:00,1.5913,1.5922,1.5903,1.59095,937000000.0
2009-04-28 12:10:00,1.5911,1.59305,1.59065,1.5923,1111400000.0
2009-04-28 12:15:00,1.59235,1.59245,1.59065,1.59085,821000000.0
2009-04-28 12:20:00,1.59085,1.5924,1.59005,1.5908,1465200000.0
2009-04-28 12:25:00,1.59115,1.5917,1.5899,1.5903,1227800000.0
2009-04-28 12:30:00,1.58965,1.5907,1.58905,1.5896,1284200000.0
2009-04-28 12:35:00,1.5896,1.5906,1.58835,1.58945,968800000.0
2009-04-28 12:40:00,1.58945,1.59085,1.5894,1.59045,668400000.0
2009-04-28 12:45:00,1.5905,1.591,1.5899,1.59015,603800000.0
2009-04-28 12:50:00,1.59015,1.59205,1.5901,1.59125,894000000.0
2009-04-28 12:55:00,1.59125,1.5928,1.59055,1.5924,820800000.0
2009-04-28 13:00:00,1.59235,1.5928,1.59125,1.59135,932800000.0
2009-04-28 13:05:00,1.5915,1.59175,1.59075,1.5912,939200000.0
2009-04-28 13:10:00,1.59125,1.5926,1.5912,1.59245,922000000.0
2009-04-28 13:15:00,1.59245,1.59285,1.59175,1.5924,524200000.0
2009-04-28 13:20:00,1.59235,1.593,1.5919,1.5921,555600000.0
2009-04-28 13:25:00,1.5924,1.59295,1.5915,1.5926,883800000.0
2009-04-28 13:30:00,1.59235,1.5935,1.5918,1.59225,1711600000.0
2009-04-28 13:35:00,1.592,1.5929,1.5908,1.59115,1344200000.0
2009-04-28 13:40:00,1.59105,1.5919,1.5894,1.59055,878000000.0
2009-04-28 13:45:00,1.59065,1.59085,1.58945,1.5901,1330800000.0
2009-04-28 13:50:00,1.58985,1.5902,1.58865,1.58915,1249800000.0
2009-04-28 13:55:00,1.58895,1.59,1.58895,1.5893,1043200000.0
2009-04-28 14:00:00,1.5893,1.5903,1.58915,1.58965,838600000.0
2009-04-28 14:05:00,1.5897,1.592,1.58955,1.59185,983200000.0
2009-04-28 14:10:00,1.59185,1.5925,1.59085,1.59155,1077000000.0
2009-04-28 14:15:00,1.5916,1.5918,1.591,1.59145,1061600000.0
2009-04-28 14:20:00,1.5915,1.59285,1.59065,1.5909,1300800000.0
2009-04-28 14:25:00,1.5911,1.593,1.5906,1.59235,1212000000.0
2009-04-28 14:30:00,1.59225,1.593,1.5915,1.59255,1080600000.0
2009-04-28 14:35:00,1.59245,1.5941,1.59245,1.5936,1266200000.0
2009-04-28 14:40:00,1.59355,1.59385,1.5926,1.59365,1242200000.0
2009-04-28 14:45:00,1.59365,1.59405,1.5922,1.5937,1482600000.0
2009-04-28 14:50:00,1.5937,1.5938,1.5924,1.5933,1112000000.0
2009-04-28 14:55:00,1.5933,1.59355,1.5927,1.5931,672600000.0
2009-04-28 15:00:00,1.5932,1.59585,1.59305,1.5956,1498800000.0
2009-04-28 15:05:00,1.59555,1.59615,1.595,1.59605,1390000000.0
2009-04-28 15:10:00,1.59615,1.5974,1.5958,1.5967,1581400000.0
2009-04-28 15:15:00,1.59685,1.59725,1.59605,1.5964,1254400000.0
2009-04-28 15:20:00,1.5965,1.5973,1.5959,1.5961,1138000000.0
2009-04-28 15:25:00,1.5961,1.59665,1.5944,1.59455,1284000000.0
2009-04-28 15:30:00,1.59455,1.59475,1.59355,1.59475,1049800000.0
2009-04-28 15:35:00,1.5946,1.5958,1.5945,1.59515,1483000000.0
2009-04-28 15:40:00,1.59515,1.5956,1.5944,1.595,1162400000.0
2009-04-28 15:45:00,1.5949,1.5954,1.59405,1.5945,1227400000.0
2009-04-28 15:50:00,1.5945,1.59505,1.59365,1.59475,1146200000.0
2009-04-28 15:55:00,1.59475,1.5958,1.59435,1.5958,1590800000.0
2009-04-28 16:00:00,1.59535,1.5958,1.59165,1.59235,1916800000.0
2009-04-28 16:05:00,1.5924,1.5925,1.58985,1.5917,1515800000.0
2009-04-28 16:10:00,1.5918,1.5931,1.59175,1.59245,1429600000.0
2009-04-28 16:15:00,1.5925,1.5933,1.59105,1.5913,1556600000.0
2009-04-28 16:20:00,1.59155,1.592,1.59055,1.59155,1792400000.0
2009-04-28 16:25:00,1.5916,1.59165,1.58985,1.59055,1207800000.0
2009-04-28 16:30:00,1.59055,1.5922,1.5905,1.59155,1340200000.0
2009-04-28 16:35:00,1.59155,1.5928,1.5911,1.5921,1269000000.0
2009-04-28 16:40:00,1.5922,1.59405,1.59165,1.5936,1205600001.0
2009-04-28 16:45:00,1.59365,1.5963,1.5934,1.59425,1419200000.0
2009-04-28 16:50:00,1.59425,1.5943,1.5924,1.5938,1273600000.0
2009-04-28 16:55:00,1.5938,1.5961,1.59285,1.5957,1382000000.0
2009-04-28 17:00:00,1.596,1.5963,1.59425,1.59495,1324000000.0
2009-04-28 17:05:00,1.5949,1.59595,1.5944,1.59565,1660000000.0
2009-04-28 17:10:00,1.5956,1.59795,1.5949,1.5976,1447800000.0
2009-04-28 17:15:00,1.59775,1.5979,1.59685,1.59725,1796800000.0
2009-04-28 17:20:00,1.5973,1.5984,1.59715,1.59795,1018800000.0
2009-04-28 17:25:00,1.59795,1.59805,1.59615,1.59715,1089800000.0
2009-04-28 17:30:00,1.5972,1.59735,1.59665,1.59715,887000000.0
2009-04-28 17:35:00,1.5972,1.59815,1.5968,1.5979,742000000.0
2009-04-28 17:40:00,1.5979,1.5979,1.5966,1.59725,913000000.0
2009-04-28 17:45:00,1.5975,1.5988,1.5974,1.5982,1142200000.0
2009-04-28 17:50:00,1.59835,1.5991,1.598,1.59805,1226400000.0
2009-04-28 17:55:00,1.59805,1.5991,1.5977,1.59805,859000000.0
2009-04-28 18:00:00,1.5981,1.59845,1.5975,1.59765,779600000.0
2009-04-28 18:05:00,1.59775,1.5987,1.5977,1.5983,801600000.0
2009-04-28 18:10:00,1.5983,1.59885,1.59795,1.59885,582200000.0
2009-04-28 18:15:00,1.5987,1.59885,1.59805,1.59815,952200000.0
2009-04-28 18:20:00,1.59815,1.5992,1.59785,1.5987,1035000000.0
2009-04-28 18:25:00,1.59875,1.599,1.5976,1.598,798000000.0
2009-04-28 18:30:00,1.59795,1.6007,1.5978,1.59925,1373400000.0
2009-04-28 18:35:00,1.5993,1.59975,1.59855,1.59855,991600000.0
2009-04-28 18:40:00,1.59865,1.59985,1.59855,1.5993,975800000.0
2009-04-28 18:45:00,1.59935,1.59965,1.59815,1.59825,764200000.0
2009-04-28 18:50:00,1.5983,1.5991,1.5981,1.5988,544600000.0
2009-04-28 18:55:00,1.59885,1.60175,1.5988,1.6016,976000000.0
2009-04-28 19:00:00,1.6016,1.60185,1.5997,1.60005,1097200000.0
2009-04-28 19:05:00,1.60005,1.6015,1.5999,1.6012,1255200000.0
2009-04-28 19:10:00,1.60115,1.60175,1.60025,1.60055,840600000.0
2009-04-28 19:15:00,1.6006,1.60105,1.5997,1.60035,925600000.0
2009-04-28 19:20:00,1.6004,1.6015,1.6002,1.6008,1078000000.0
2009-04-28 19:25:00,1.60095,1.602,1.60055,1.601,778400000.0
2009-04-28 19:30:00,1.601,1.60115,1.5999,1.60055,1031800000.0
2009-04-28 19:35:00,1.60045,1.60175,1.60035,1.6011,1196800000.0
2009-04-28 19:40:00,1.6011,1.60165,1.60015,1.60035,1045800000.0
2009-04-28 19:45:00,1.60035,1.60125,1.60025,1.60065,670600000.0
2009-04-28 19:50:00,1.60055,1.6014,1.6004,1.60115,1035200000.0
2009-04-28 19:55:00,1.6013,1.60225,1.6011,1.6015,1177200000.0
2009-04-28 20:00:00,1.6015,1.6015,1.5996,1.60125,970200000.0
2009-04-28 20:05:00,1.6013,1.602,1.60125,1.60165,662000000.0
2009-04-28 20:10:00,1.60165,1.6022,1.60115,1.6019,760000000.0
2009-04-28 20:15:00,1.6021,1.60255,1.6015,1.602,735600000.0
2009-04-28 20:20:00,1.60205,1.6023,1.60075,1.60105,700400000.0
2009-04-28 20:25:00,1.6011,1.6019,1.6006,1.60185,1254200000.0
2009-04-28 20:30:00,1.6019,1.6029,1.60155,1.60205,1379200000.0
2009-04-28 20:35:00,1.602,1.6039,1.602,1.60285,1170400000.0
2009-04-28 20:40:00,1.6028,1.6031,1.60155,1.6031,1009800000.0
2009-04-28 20:45:00,1.6032,1.60385,1.60235,1.60315,812600000.0
2009-04-28 20:50:00,1.60315,1.6036,1.60265,1.6029,389600000.0
2009-04-28 20:55:00,1.6029,1.6031,1.6021,1.6023,511200000.0
2009-04-28 21:00:00,1.60225,1.60325,1.6018,1.60325,460000000.0
2009-04-28 21:05:00,1.6032,1.60345,1.6026,1.603,519600000.0
2009-04-28 21:10:00,1.60305,1.60315,1.60195,1.60235,897000000.0
2009-04-28 21:15:00,1.60245,1.60295,1.60225,1.60265,363000000.0
2009-04-28 21:20:00,1.6027,1.6037,1.60175,1.60325,758600000.0
2009-04-28 21:25:00,1.60345,1.6046,1.60285,1.6037,933200000.0
2009-04-28 21:30:00,1.6038,1.6046,1.6032,1.604,991200000.0
2009-04-28 21:35:00,1.604,1.6045,1.60345,1.6042,627600000.0
2009-04-28 21:40:00,1.60425,1.60485,1.6037,1.60375,594200000.0
2009-04-28 21:45:00,1.60395,1.6047,1.6038,1.60425,760200000.0
2009-04-28 21:50:00,1.6043,1.6049,1.6041,1.6047,550800000.0
2009-04-28 21:55:00,1.60465,1.60505,1.60355,1.6037,484400000.0
2009-04-28 22:00:00,1.60365,1.6049,1.60365,1.60485,411200000.0
2009-04-28 22:05:00,1.6047,1.60475,1.6041,1.6043,392800000.0
2009-04-28 22:10:00,1.6043,1.60445,1.60205,1.60265,502000000.0
2009-04-28 22:15:00,1.6027,1.6036,1.6024,1.60335,430000000.0
2009-04-28 22:20:00,1.6033,1.60345,1.6024,1.60255,540000000.0
2009-04-28 22:25:00,1.60255,1.6032,1.6025,1.6031,450400000.0
2009-04-28 22:30:00,1.60305,1.60365,1.6025,1.6026,454400000.0
2009-04-28 22:35:00,1.60255,1.6032,1.60255,1.603,428800000.0
2009-04-28 22:40:00,1.603,1.60375,1.60245,1.60275,413800000.0
2009-04-28 22:45:00,1.603,1.6031,1.6025,1.60255,193200000.0
2009-04-28 22:50:00,1.60255,1.6027,1.6014,1.6025,312900000.0
2009-04-28 22:55:00,1.60235,1.60325,1.602,1.60325,189800000.0
2009-04-28 23:00:00,1.60285,1.60285,1.602,1.60207,70000000.0
2009-04-28 23:05:00,1.60075,1.6028,1.60075,1.6025,123000000.0
2009-04-28 23:10:00,1.60255,1.60475,1.6022,1.60355,115600000.0
2009-04-28 23:15:00,1.6033,1.60395,1.60315,1.60345,72200000.0
2009-04-28 23:20:00,1.60355,1.60365,1.6031,1.6036,42600000.0
2009-04-28 23:25:00,1.60365,1.60425,1.6028,1.604,191800000.0
2009-04-28 23:30:00,1.60395,1.6041,1.6024,1.60275,216600000.0
2009-04-28 23:35:00,1.60275,1.60285,1.6024,1.60285,213000000.0
2009-04-28 23:40:00,1.6035,1.60475,1.60315,1.6034,292400000.0
2009-04-28 23:45:00,1.60335,1.6034,1.6029,1.60295,71000000.0
2009-04-28 23:50:00,1.6028,1.60335,1.6028,1.603,103600000.0
2009-04-28 23:55:00,1.60305,1.60305,1.60255,1.6027,146800000.0
2009-04-29 00:00:00,1.60275,1.60295,1.6024,1.60265,176800000.0
2009-04-29 00:05:00,1.60255,1.60285,1.60215,1.6028,160800000.0
2009-04-29 00:10:00,1.6028,1.60295,1.6027,1.6029,72200000.0
2009-04-29 00:15:00,1.60295,1.60395,1.60295,1.60365,255200000.0
2009-04-29 00:20:00,1.6036,1.6036,1.6027,1.603,245000000.0
2009-04-29 00:25:00,1.603,1.603,1.60275,1.60295,21800000.0
2009-04-29 00:30:00,1.603,1.603,1.60227,1.603,103200000.0
2009-04-29 00:35:00,1.60233,1.603,1.60162,1.603,70000000.0
2009-04-29 00:40:00,1.6017,1.6028,1.6017,1.60205,133600000.0
2009-04-29 00:45:00,1.6028,1.6028,1.6019,1.6028,240700000.0
2009-04-29 00:50:00,1.6028,1.6028,1.60185,1.6028,238100000.0
2009-04-29 00:55:00,1.6027,1.6028,1.6023,1.6028,345200000.0
2009-04-29 01:00:00,1.6028,1.6028,1.602,1.6028,266600000.0
2009-04-29 01:05:00,1.6028,1.6028,1.6028,1.6028,211200000.0
2009-04-29 01:10:00,1.6028,1.60325,1.60125,1.6029,335900000.0
2009-04-29 01:15:00,1.60325,1.6033,1.60285,1.60293,93600000.0
2009-04-29 01:20:00,1.60325,1.6034,1.60295,1.60295,78000000.0
2009-04-29 01:25:00,1.60305,1.60305,1.60295,1.603,28600000.0
2009-04-29 01:30:00,1.60305,1.60385,1.6029,1.60305,315800000.0
2009-04-29 01:35:00,1.603,1.60305,1.60295,1.603,75200000.0
2009-04-29 01:40:00,1.60295,1.60305,1.6027,1.60305,117400000.0
2009-04-29 01:45:00,1.60295,1.60305,1.60285,1.60285,124000000.0
2009-04-29 01:50:00,1.60285,1.6029,1.6022,1.6029,70000000.0
2009-04-29 01:55:00,1.6029,1.603,1.6024,1.6026,158400000.0
2009-04-29 02:00:00,1.6026,1.60315,1.6017,1.6019,591200000.0
2009-04-29 02:05:00,1.6019,1.6023,1.6012,1.6022,2174600000.0
2009-04-29 02:10:00,1.6022,1.60265,1.60145,1.6017,1267400000.0
2009-04-29 02:15:00,1.6017,1.6031,1.6004,1.60265,1428000001.0
2009-04-29 02:20:00,1.60255,1.60395,1.60245,1.60335,1020200000.0
2009-04-29 02:25:00,1.6034,1.60375,1.60245,1.6031,975800000.0
2009-04-29 02:30:00,1.60305,1.60365,1.60205,1.6021,817400000.0
2009-04-29 02:35:00,1.60205,1.6029,1.60175,1.60255,473400000.0
2009-04-29 02:40:00,1.6026,1.6026,1.601,1.6012,755600000.0
2009-04-29 02:45:00,1.60135,1.60145,1.59975,1.6005,1076800000.0
2009-04-29 02:50:00,1.6005,1.6013,1.6005,1.601,561400000.0
2009-04-29 02:55:00,1.60105,1.6016,1.60055,1.6011,905800000.0
2009-04-29 03:00:00,1.60125,1.6017,1.60075,1.60145,760000000.0
2009-04-29 03:05:00,1.60145,1.60155,1.6005,1.6008,374800000.0
2009-04-29 03:10:00,1.6008,1.6013,1.60055,1.60125,310600000.0
2009-04-29 03:15:00,1.6013,1.6024,1.60105,1.6014,978600000.0
2009-04-29 03:20:00,1.6014,1.6019,1.60065,1.6015,933200000.0
2009-04-29 03:25:00,1.60145,1.60145,1.60005,1.60055,616400000.0
2009-04-29 03:30:00,1.60055,1.60145,1.60015,1.6003,471000000.0
2009-04-29 03:35:00,1.6003,1.60045,1.5998,1.6003,421600000.0
2009-04-29 03:40:00,1.60035,1.60055,1.60005,1.6002,309800000.0
2009-04-29 03:45:00,1.60015,1.6003,1.5996,1.59975,374400000.0
2009-04-29 03:50:00,1.5998,1.60065,1.59965,1.6005,294800000.0
2009-04-29 03:55:00,1.6006,1.60145,1.60025,1.60075,427600000.0
2009-04-29 04:00:00,1.6006,1.6012,1.60055,1.60065,399800000.0
2009-04-29 04:05:00,1.60065,1.6008,1.6003,1.60065,441800000.0
2009-04-29 04:10:00,1.6006,1.60155,1.5999,1.5999,404400000.0
2009-04-29 04:15:00,1.59975,1.60075,1.59965,1.6003,589600000.0
2009-04-29 04:20:00,1.60035,1.6009,1.6001,1.60025,255200000.0
2009-04-29 04:25:00,1.6003,1.60055,1.59975,1.60055,285200000.0
2009-04-29 04:30:00,1.60055,1.6017,1.6005,1.6013,428000000.0
2009-04-29 04:35:00,1.6014,1.6017,1.6007,1.601,327000000.0
2009-04-29 04:40:00,1.60115,1.60195,1.60115,1.60185,427200000.0
2009-04-29 04:45:00,1.60185,1.6019,1.60125,1.6017,271000000.0
2009-04-29 04:50:00,1.60165,1.60185,1.60125,1.6018,419200000.0
2009-04-29 04:55:00,1.60195,1.6023,1.60185,1.6021,447400000.0
2009-04-29 05:00:00,1.60225,1.6025,1.60195,1.60235,580200000.0
2009-04-29 05:05:00,1.60235,1.60305,1.60195,1.602,676200000.0
2009-04-29 05:10:00,1.602,1.6028,1.59985,1.60005,969400000.0
2009-04-29 05:15:00,1.6001,1.60065,1.59895,1.6001,1022800000.0
2009-04-29 05:20:00,1.6001,1.60185,1.5999,1.6008,1091800000.0
2009-04-29 05:25:00,1.60085,1.60195,1.6008,1.6017,1117400000.0
2009-04-29 05:30:00,1.6017,1.6017,1.6008,1.60085,735800000.0
2009-04-29 05:35:00,1.6008,1.6015,1.60035,1.60035,499600000.0
2009-04-29 05:40:00,1.60035,1.60135,1.60035,1.6011,474400000.0
2009-04-29 05:45:00,1.6012,1.6012,1.60065,1.60065,210600000.0
2009-04-29 05:50:00,1.60065,1.60105,1.5997,1.5997,482000000.0
2009-04-29 05:55:00,1.5998,1.6002,1.59955,1.5998,741600000.0
2009-04-29 06:00:00,1.5998,1.6001,1.5994,1.5994,356800000.0
2009-04-29 06:05:00,1.59935,1.60055,1.5992,1.60035,717400000.0
2009-04-29 06:10:00,1.6003,1.60055,1.60005,1.60005,270400000.0
2009-04-29 06:15:00,1.6001,1.60045,1.5997,1.59985,539600000.0
2009-04-29 06:20:00,1.5999,1.6004,1.5994,1.59975,313200000.0
2009-04-29 06:25:00,1.59975,1.59985,1.59935,1.59965,160400000.0
2009-04-29 06:30:00,1.59975,1.6001,1.5996,1.60005,98800000.0
2009-04-29 06:35:00,1.6,1.60025,1.5998,1.5999,114400000.0
2009-04-29 06:40:00,1.5997,1.60015,1.5987,1.59935,343200000.0
2009-04-29 06:45:00,1.5994,1.6,1.59865,1.5993,400000000.0
2009-04-29 06:50:00,1.5994,1.60005,1.5986,1.6,465800000.0
2009-04-29 06:55:00,1.60005,1.6001,1.59925,1.59965,268800000.0
2009-04-29 07:00:00,1.5995,1.59985,1.5993,1.59985,291800000.0
2009-04-29 07:05:00,1.59985,1.6,1.5994,1.5996,350600000.0
2009-04-29 07:10:00,1.5995,1.6017,1.5995,1.6017,317600000.0
2009-04-29 07:15:00,1.6017,1.6017,1.59915,1.5996,499400000.0
2009-04-29 07:20:00,1.59965,1.6006,1.59965,1.6006,409200000.0
2009-04-29 07:25:00,1.6005,1.602,1.6003,1.6009,709600000.0
2009-04-29 07:30:00,1.6009,1.6023,1.6006,1.6009,747000000.0
2009-04-29 07:35:00,1.60085,1.60095,1.60015,1.60045,529400000.0
2009-04-29 07:40:00,1.6004,1.60105,1.6,1.6009,671600000.0
2009-04-29 07:45:00,1.6009,1.6017,1.6005,1.6012,435000000.0
2009-04-29 07:50:00,1.6012,1.60135,1.5998,1.60015,784600000.0
2009-04-29 07:55:00,1.6002,1.6003,1.59895,1.5993,666000000.0
2009-04-29 08:00:00,1.5993,1.6003,1.5993,1.6,1185400000.0
2009-04-29 08:05:00,1.6,1.6001,1.59855,1.5989,904000000.0
2009-04-29 08:10:00,1.5989,1.59915,1.5983,1.59855,874600000.0
2009-04-29 08:15:00,1.5985,1.59955,1.5985,1.59925,818200000.0
2009-04-29 08:20:00,1.5993,1.60075,1.59915,1.6003,1122600000.0
2009-04-29 08:25:00,1.60015,1.6003,1.59945,1.5995,1032800000.0
2009-04-29 08:30:00,1.59955,1.59985,1.59795,1.5985,1042400000.0
2009-04-29 08:35:00,1.5985,1.6004,1.59845,1.6004,740000000.0
2009-04-29 08:40:00,1.60035,1.6006,1.59895,1.5994,740000000.0
2009-04-29 08:45:00,1.5994,1.59975,1.5988,1.5995,709200000.0
2009-04-29 08:50:00,1.5994,1.59945,1.5977,1.59785,587000000.0
2009-04-29 08:55:00,1.5978,1.59885,1.5978,1.59825,623800000.0
2009-04-29 09:00:00,1.5983,1.5997,1.59755,1.59865,1169800000.0
2009-04-29 09:05:00,1.59865,1.59885,1.59765,1.5984,696000000.0
2009-04-29 09:10:00,1.5985,1.5986,1.5964,1.59685,814000000.0
2009-04-29 09:15:00,1.59685,1.59775,1.59665,1.5975,881800000.0
2009-04-29 09:20:00,1.5975,1.59805,1.59695,1.5972,1183400000.0
2009-04-29 09:25:00,1.5972,1.5982,1.59715,1.5981,1137800000.0
2009-04-29 09:30:00,1.5981,1.5989,1.5975,1.5982,1289200000.0
2009-04-29 09:35:00,1.5981,1.5989,1.59795,1.5985,1019800000.0
2009-04-29 09:40:00,1.59855,1.5986,1.59665,1.59725,1200600000.0
2009-04-29 09:45:00,1.59725,1.59775,1.5961,1.5965,576600000.0
2009-04-29 09:50:00,1.5965,1.59685,1.59585,1.59645,597400000.0
2009-04-29 09:55:00,1.5966,1.59695,1.5954,1.59695,737600000.0
2009-04-29 10:00:00,1.597,1.5976,1.5962,1.5967,905800000.0
2009-04-29 10:05:00,1.59695,1.5971,1.596,1.5965,474200000.0
2009-04-29 10:10:00,1.5965,1.59685,1.596,1.5962,1138400000.0
2009-04-29 10:15:00,1.5965,1.59665,1.59535,1.5964,1059800000.0
2009-04-29 10:20:00,1.5964,1.5971,1.59595,1.5966,1158800000.0
2009-04-29 10:25:00,1.5966,1.597,1.5955,1.5961,877000000.0
2009-04-29 10:30:00,1.59615,1.5978,1.5961,1.5972,887600000.0
2009-04-29 10:35:00,1.5972,1.59775,1.5965,1.59695,690000000.0
2009-04-29 10:40:00,1.59695,1.5984,1.59685,1.5983,700000000.0
2009-04-29 10:45:00,1.5984,1.59845,1.5963,1.59745,1415000001.0
2009-04-29 10:50:00,1.5975,1.599,1.59725,1.599,1083800000.0
2009-04-29 10:55:00,1.59905,1.59925,1.59225,1.5944,1412200000.0
2009-04-29 11:00:00,1.59535,1.59605,1.5942,1.59465,1396200000.0
2009-04-29 11:05:00,1.5947,1.59525,1.59385,1.59525,1234200000.0
2009-04-29 11:10:00,1.59525,1.5956,1.59285,1.5931,1429800000.0
2009-04-29 11:15:00,1.59325,1.59475,1.59245,1.5939,1895400000.0
2009-04-29 11:20:00,1.5939,1.5947,1.5933,1.59385,1592800000.0
2009-04-29 11:25:00,1.5941,1.5961,1.59365,1.59395,1249400000.0
2009-04-29 11:30:00,1.59395,1.59475,1.59305,1.5943,1763200000.0
2009-04-29 11:35:00,1.5943,1.59495,1.59355,1.59465,1376200000.0
2009-04-29 11:40:00,1.5946,1.59495,1.59355,1.5947,887400000.0
2009-04-29 11:45:00,1.5947,1.5948,1.5935,1.5941,1273800000.0
2009-04-29 11:50:00,1.59415,1.59545,1.59385,1.595,1214800000.0
2009-04-29 11:55:00,1.595,1.5959,1.5949,1.59495,1040600000.0
2009-04-29 12:00:00,1.595,1.5961,1.59455,1.5958,872200000.0
2009-04-29 12:05:00,1.5958,1.596,1.59485,1.5952,662200000.0
2009-04-29 12:10:00,1.59515,1.59515,1.5936,1.59395,402000000.0
2009-04-29 12:15:00,1.59395,1.5954,1.59395,1.59465,892200000.0
2009-04-29 12:20:00,1.59465,1.59495,1.5941,1.59455,997200000.0
2009-04-29 12:25:00,1.5946,1.59505,1.594,1.5944,817400000.0
2009-04-29 12:30:00,1.5945,1.5956,1.5943,1.59525,1416200000.0
2009-04-29 12:35:00,1.5951,1.5961,1.5951,1.59605,869400000.0
2009-04-29 12:40:00,1.59605,1.5967,1.59525,1.59655,1202000000.0
2009-04-29 12:45:00,1.59655,1.59745,1.59655,1.59705,790000000.0
2009-04-29 12:50:00,1.59705,1.59835,1.5966,1.59795,1047400000.0
2009-04-29 12:55:00,1.598,1.59805,1.5969,1.59745,941600000.0
2009-04-29 13:00:00,1.5976,1.598,1.59625,1.5966,639500000.0
2009-04-29 13:05:00,1.5956,1.5987,1.5956,1.59765,1389200000.0
2009-04-29 13:10:00,1.5976,1.59805,1.59705,1.59755,1040200000.0
2009-04-29 13:15:00,1.59755,1.59835,1.5964,1.5975,1096200000.0
2009-04-29 13:20:00,1.5974,1.59765,1.59645,1.59745,1158800000.0
2009-04-29 13:25:00,1.59745,1.5983,1.59735,1.5978,1407400000.0
2009-04-29 13:30:00,1.59795,1.5983,1.59665,1.597,838400000.0
2009-04-29 13:35:00,1.597,1.5973,1.596,1.5962,750000000.0
2009-04-29 13:40:00,1.5963,1.59765,1.59575,1.5963,1275400000.0
2009-04-29 13:45:00,1.59635,1.59725,1.5959,1.59715,1424000000.0
2009-04-29 13:50:00,1.59725,1.59755,1.59615,1.59675,1239000000.0
2009-04-29 13:55:00,1.5968,1.5971,1.5959,1.5959,940400000.0
2009-04-29 14:00:00,1.596,1.5967,1.59485,1.59665,1461700000.0
2009-04-29 14:05:00,1.59665,1.5982,1.59585,1.5959,1332800000.0
2009-04-29 14:10:00,1.5959,1.5961,1.59345,1.5938,1632000000.0
2009-04-29 14:15:00,1.5938,1.5945,1.5934,1.5942,1446200000.0
2009-04-29 14:20:00,1.5942,1.59585,1.5929,1.59535,1412600000.0
2009-04-29 14:25:00,1.59545,1.59615,1.59485,1.5954,1110400000.0
2009-04-29 14:30:00,1.5954,1.5975,1.59435,1.5953,1846600000.0
2009-04-29 14:35:00,1.5953,1.59675,1.5947,1.59675,1672000001.0
2009-04-29 14:40:00,1.59675,1.5975,1.5961,1.59655,1532800000.0
2009-04-29 14:45:00,1.5966,1.5973,1.59575,1.596,1767400000.0
2009-04-29 14:50:00,1.596,1.5973,1.5952,1.5959,1713200000.0
2009-04-29 14:55:00,1.5958,1.5966,1.59545,1.5961,1742599999.0
2009-04-29 15:00:00,1.59615,1.59625,1.59355,1.5941,1252400000.0
2009-04-29 15:05:00,1.5941,1.59635,1.5941,1.5951,1438200000.0
2009-04-29 15:10:00,1.5951,1.5954,1.594,1.5943,1333200000.0
2009-04-29 15:15:00,1.5943,1.5963,1.59395,1.596,1294600000.0
2009-04-29 15:20:00,1.59595,1.59595,1.59485,1.59525,969200000.0
2009-04-29 15:25:00,1.59535,1.59625,1.5951,1.5952,1051600000.0
2009-04-29 15:30:00,1.5951,1.59725,1.595,1.5967,1529000000.0
2009-04-29 15:35:00,1.5967,1.5975,1.59635,1.597,1448200000.0
2009-04-29 15:40:00,1.59705,1.5973,1.5947,1.5949,1610200000.0
2009-04-29 15:45:00,1.59495,1.5958,1.59405,1.59565,1375600000.0
2009-04-29 15:50:00,1.5957,1.5969,1.59545,1.5968,1634200000.0
2009-04-29 15:55:00,1.5968,1.5968,1.5941,1.5947,1633200000.0
2009-04-29 16:00:00,1.5948,1.5962,1.5941,1.59605,1684000000.0
2009-04-29 16:05:00,1.596,1.5965,1.59485,1.59505,1509000000.0
2009-04-29 16:10:00,1.595,1.5965,1.5949,1.5962,1336400000.0
2009-04-29 16:15:00,1.5962,1.5962,1.59295,1.5931,1823800000.0
2009-04-29 16:20:00,1.59295,1.5936,1.59205,1.5923,1963000000.0
2009-04-29 16:25:00,1.5924,1.5935,1.592,1.59285,1972200000.0
2009-04-29 16:30:00,1.5926,1.594,1.59165,1.59315,1895400000.0
2009-04-29 16:35:00,1.5934,1.5947,1.5934,1.5942,1328800000.0
2009-04-29 16:40:00,1.5942,1.59435,1.5932,1.59345,1375200000.0
2009-04-29 16:45:00,1.59355,1.59385,1.59215,1.59365,1517600000.0
2009-04-29 16:50:00,1.59365,1.59455,1.59235,1.59345,1478600000.0
2009-04-29 16:55:00,1.5936,1.59515,1.5929,1.59515,1626400000.0
2009-04-29 17:00:00,1.59515,1.59675,1.5945,1.5965,1803400000.0
2009-04-29 17:05:00,1.59645,1.5965,1.595,1.59565,1278300001.0
2009-04-29 17:10:00,1.59565,1.5965,1.59495,1.59625,1124800000.0
2009-04-29 17:15:00,1.5963,1.5967,1.5949,1.59615,1565200000.0
2009-04-29 17:20:00,1.5962,1.5988,1.59615,1.59875,1673600000.0
2009-04-29 17:25:00,1.59875,1.5992,1.59735,1.5978,2015200000.0
2009-04-29 17:30:00,1.59775,1.5987,1.5971,1.5985,1867400000.0
2009-04-29 17:35:00,1.5985,1.5996,1.59785,1.5996,1494000000.0
2009-04-29 17:40:00,1.5995,1.59975,1.59865,1.599,1023200000.0
2009-04-29 17:45:00,1.599,1.6005,1.59855,1.60005,1224600000.0
2009-04-29 17:50:00,1.60005,1.601,1.59925,1.601,1518800001.0
2009-04-29 17:55:00,1.60115,1.60145,1.5991,1.59975,1802400000.0
2009-04-29 18:00:00,1.59965,1.6008,1.5989,1.6008,1538000000.0
2009-04-29 18:05:00,1.6008,1.6009,1.5993,1.6002,1377000000.0
2009-04-29 18:10:00,1.6004,1.6011,1.6001,1.6005,1509400000.0
2009-04-29 18:15:00,1.6005,1.601,1.6001,1.6005,1358600000.0
2009-04-29 18:20:00,1.60045,1.6009,1.60005,1.60055,874200000.0
2009-04-29 18:25:00,1.6005,1.6019,1.60005,1.6003,1429800001.0
2009-04-29 18:30:00,1.6003,1.6003,1.5991,1.60025,1543200001.0
2009-04-29 18:35:00,1.6002,1.60115,1.6002,1.6004,1093800000.0
2009-04-29 18:40:00,1.6004,1.60135,1.60015,1.6013,756000000.0
2009-04-29 18:45:00,1.6013,1.6021,1.6007,1.602,720600000.0
2009-04-29 18:50:00,1.60195,1.602,1.6003,1.60105,596800000.0
2009-04-29 18:55:00,1.60105,1.6011,1.6004,1.6008,454200000.0
2009-04-29 19:00:00,1.60085,1.60105,1.60005,1.6008,301200000.0
2009-04-29 19:05:00,1.6007,1.6009,1.5995,1.60045,675000000.0
2009-04-29 19:10:00,1.60025,1.6006,1.59945,1.59955,691800000.0
2009-04-29 19:15:00,1.59955,1.5996,1.59865,1.5988,589800000.0
2009-04-29 19:20:00,1.59885,1.6006,1.59875,1.60045,705600000.0
2009-04-29 19:25:00,1.60035,1.60155,1.60015,1.60155,844400000.0
2009-04-29 19:30:00,1.6015,1.6019,1.60065,1.60125,781600000.0
2009-04-29 19:35:00,1.6012,1.60145,1.60025,1.60085,735600000.0
2009-04-29 19:40:00,1.601,1.6017,1.5994,1.5995,1201800000.0
2009-04-29 19:45:00,1.5996,1.6004,1.59955,1.60015,590200000.0
2009-04-29 19:50:00,1.60015,1.6011,1.5998,1.6008,812600000.0
2009-04-29 19:55:00,1.60085,1.60155,1.6004,1.6012,1069200000.0
2009-04-29 20:00:00,1.60135,1.60265,1.6012,1.60225,970200000.0
2009-04-29 20:05:00,1.60225,1.60235,1.60055,1.6016,1431000000.0
2009-04-29 20:10:00,1.6016,1.60175,1.59965,1.6003,1356200000.0
2009-04-29 20:15:00,1.6003,1.602,1.59835,1.6004,1481700000.0
2009-04-29 20:20:00,1.60045,1.6008,1.5966,1.5978,2015600000.0
2009-04-29 20:25:00,1.5978,1.5994,1.5949,1.5972,2092200001.0
2009-04-29 20:30:00,1.5972,1.5972,1.59385,1.59415,2247200000.0
2009-04-29 20:35:00,1.5942,1.5968,1.5942,1.595,1767200000.0
2009-04-29 20:40:00,1.595,1.59645,1.59435,1.5962,1721200000.0
2009-04-29 20:45:00,1.5962,1.5971,1.5953,1.5965,1476600000.0
2009-04-29 20:50:00,1.5965,1.597,1.5948,1.596,1588000000.0
2009-04-29 20:55:00,1.596,1.5965,1.595,1.59555,1391400000.0
2009-04-29 21:00:00,1.5955,1.5962,1.5945,1.59575,1271000000.0
2009-04-29 21:05:00,1.5956,1.5966,1.59525,1.5961,789000000.0
2009-04-29 21:10:00,1.5961,1.5963,1.5951,1.59535,738600000.0
2009-04-29 21:15:00,1.59535,1.597,1.59525,1.5969,533800000.0
2009-04-29 21:20:00,1.5969,1.59805,1.5961,1.5966,760000000.0
2009-04-29 21:25:00,1.5966,1.5971,1.59465,1.59475,1236200000.0
2009-04-29 21:30:00,1.59485,1.5963,1.5943,1.59545,1296600000.0
2009-04-29 21:35:00,1.5956,1.596,1.59475,1.59515,955200000.0
2009-04-29 21:40:00,1.5951,1.5956,1.59375,1.594,983200000.0
2009-04-29 21:45:00,1.594,1.5949,1.5936,1.59425,1167900000.0
2009-04-29 21:50:00,1.59425,1.59475,1.59365,1.594,978200000.0
2009-04-29 21:55:00,1.594,1.5945,1.59335,1.5935,729800000.0
2009-04-29 22:00:00,1.5935,1.5942,1.5933,1.59405,732600000.0
2009-04-29 22:05:00,1.59405,1.59485,1.5936,1.5944,457800000.0
2009-04-29 22:10:00,1.59445,1.5953,1.5943,1.59455,371000000.0
2009-04-29 22:15:00,1.59455,1.5958,1.5945,1.59565,434800000.0
2009-04-29 22:20:00,1.59565,1.5964,1.59545,1.5961,388000000.0
2009-04-29 22:25:00,1.5961,1.5963,1.5953,1.5961,457800000.0
2009-04-29 22:30:00,1.5961,1.59655,1.5959,1.5961,295600000.0
2009-04-29 22:35:00,1.59605,1.5964,1.59535,1.5957,571000000.0
2009-04-29 22:40:00,1.59575,1.59655,1.59525,1.59645,501600000.0
2009-04-29 22:45:00,1.59645,1.59675,1.59575,1.59655,366600000.0
2009-04-29 22:50:00,1.59655,1.5966,1.59475,1.595,480200000.0
2009-04-29 22:55:00,1.595,1.5953,1.59415,1.5953,291800000.0
2009-04-29 23:00:00,1.59466,1.596,1.59466,1.5954,64000000.0
2009-04-29 23:05:00,1.5957,1.59615,1.5951,1.5957,140000000.0
2009-04-29 23:10:00,1.59575,1.5963,1.59515,1.59555,228000000.0
2009-04-29 23:15:00,1.59555,1.5968,1.59525,1.5965,197000000.0
2009-04-29 23:20:00,1.5965,1.5965,1.59565,1.59625,138400000.0
2009-04-29 23:25:00,1.59625,1.59625,1.59565,1.5958,128600000.0
2009-04-29 23:30:00,1.59575,1.59625,1.5944,1.5952,290800000.0
2009-04-29 23:35:00,1.59515,1.5963,1.59455,1.59615,229000000.0
2009-04-29 23:40:00,1.59615,1.5967,1.5952,1.5967,212600000.0
2009-04-29 23:45:00,1.5967,1.5969,1.5958,1.5961,287400000.0
2009-04-29 23:50:00,1.5961,1.5961,1.5957,1.59595,143800000.0
2009-04-29 23:55:00,1.59595,1.59615,1.5959,1.5961,99200000.0
2009-04-30 00:00:00,1.59645,1.59665,1.59515,1.5953,198400000.0
2009-04-30 00:05:00,1.5953,1.5955,1.5949,1.5955,210600000.0
2009-04-30 00:10:00,1.59545,1.59545,1.595,1.595,179000000.0
2009-04-30 00:15:00,1.5949,1.59545,1.59475,1.59535,228000000.0
2009-04-30 00:20:00,1.59545,1.59545,1.59445,1.5949,295200000.0
2009-04-30 00:25:00,1.5949,1.59545,1.59475,1.5953,240200000.0
2009-04-30 00:30:00,1.5953,1.5953,1.59435,1.59465,272800000.0
2009-04-30 00:35:00,1.5946,1.5949,1.5946,1.5949,159600000.0
2009-04-30 00:40:00,1.59495,1.5958,1.59495,1.5955,551400000.0
2009-04-30 00:45:00,1.59555,1.5961,1.59515,1.59525,556800000.0
2009-04-30 00:50:00,1.59525,1.5963,1.59525,1.5962,331200000.0
2009-04-30 00:55:00,1.596,1.5963,1.59595,1.59595,146400000.0
2009-04-30 01:00:00,1.59595,1.59595,1.5943,1.59495,380200000.0
2009-04-30 01:05:00,1.595,1.5951,1.59455,1.59495,369200000.0
2009-04-30 01:10:00,1.595,1.59505,1.59435,1.59495,299800000.0
2009-04-30 01:15:00,1.5951,1.59555,1.59475,1.59515,780000000.0
2009-04-30 01:20:00,1.5952,1.5954,1.59445,1.59465,312800000.0
2009-04-30 01:25:00,1.5948,1.5964,1.5948,1.5954,545800000.0
2009-04-30 01:30:00,1.59545,1.59575,1.5949,1.595,368400000.0
2009-04-30 01:35:00,1.595,1.59645,1.59485,1.59495,381600000.0
2009-04-30 01:40:00,1.59495,1.59535,1.5945,1.5952,237400000.0
2009-04-30 01:45:00,1.59525,1.59555,1.5952,1.5953,243800000.0
2009-04-30 01:50:00,1.5953,1.5956,1.59515,1.5955,130800000.0
2009-04-30 01:55:00,1.5955,1.5955,1.5945,1.5955,259600000.0
2009-04-30 02:00:00,1.5955,1.5955,1.5936,1.59405,676500000.0
2009-04-30 02:05:00,1.594,1.59545,1.5939,1.5945,1471600000.0
2009-04-30 02:10:00,1.59465,1.5963,1.5944,1.5961,1478400000.0
2009-04-30 02:15:00,1.5961,1.5968,1.59575,1.59625,872300000.0
2009-04-30 02:20:00,1.59635,1.5967,1.5957,1.59585,687300000.0
2009-04-30 02:25:00,1.59585,1.59585,1.59565,1.59585,116800000.0
2009-04-30 02:30:00,1.59585,1.5969,1.5958,1.59585,583800000.0
2009-04-30 02:35:00,1.5959,1.5974,1.59585,1.5973,1200500000.0
2009-04-30 02:40:00,1.5973,1.598,1.5961,1.59625,1044400000.0
2009-04-30 02:45:00,1.59625,1.5965,1.5956,1.59615,704400000.0
2009-04-30 02:50:00,1.5961,1.59695,1.5959,1.59655,644800000.0
2009-04-30 02:55:00,1.59645,1.59685,1.59455,1.5951,950600000.0
2009-04-30 03:00:00,1.59515,1.59585,1.5951,1.5952,959200000.0
2009-04-30 03:05:00,1.5951,1.5956,1.5951,1.5954,524200000.0
2009-04-30 03:10:00,1.5954,1.5954,1.5951,1.5952,488000000.0
2009-04-30 03:15:00,1.5952,1.59545,1.5951,1.59535,498000000.0
2009-04-30 03:20:00,1.5953,1.5955,1.5951,1.5954,480400000.0
2009-04-30 03:25:00,1.59555,1.5957,1.5951,1.59525,820000000.0
2009-04-30 03:30:00,1.5953,1.59655,1.59515,1.59545,996200000.0
2009-04-30 03:35:00,1.59545,1.5959,1.59545,1.59575,526200000.0
2009-04-30 03:40:00,1.59565,1.5961,1.5953,1.59545,895400000.0
2009-04-30 03:45:00,1.59545,1.59545,1.5951,1.5951,360400000.0
2009-04-30 03:50:00,1.5952,1.5958,1.5951,1.5957,556800000.0
2009-04-30 03:55:00,1.59565,1.59595,1.5953,1.5955,769600000.0
2009-04-30 04:00:00,1.5954,1.5954,1.5951,1.5952,754400000.0
2009-04-30 04:05:00,1.5952,1.5952,1.59445,1.5952,387600000.0
2009-04-30 04:10:00,1.5952,1.5953,1.5951,1.5952,540800000.0
2009-04-30 04:15:00,1.5952,1.5952,1.59405,1.5952,323200000.0
2009-04-30 04:20:00,1.5952,1.59525,1.59335,1.59455,1037200000.0
2009-04-30 04:25:00,1.59455,1.59535,1.594,1.59445,814800000.0
2009-04-30 04:30:00,1.59445,1.5947,1.5939,1.59395,806000000.0
2009-04-30 04:35:00,1.5941,1.5944,1.59385,1.59395,772800000.0
2009-04-30 04:40:00,1.5939,1.59445,1.5939,1.5942,551800000.0
2009-04-30 04:45:00,1.59415,1.59455,1.59375,1.59395,845400000.0
2009-04-30 04:50:00,1.59395,1.5946,1.5921,1.59315,1505000000.0
2009-04-30 04:55:00,1.59325,1.59365,1.59265,1.5931,1106800000.0
2009-04-30 05:00:00,1.5931,1.5936,1.59265,1.59325,693200000.0
2009-04-30 05:05:00,1.59325,1.59395,1.5928,1.59315,1165600000.0
2009-04-30 05:10:00,1.5932,1.59385,1.5931,1.5933,812000000.0
2009-04-30 05:15:00,1.59325,1.59415,1.5931,1.5939,813200000.0
2009-04-30 05:20:00,1.59385,1.5939,1.59265,1.59345,411000000.0
2009-04-30 05:25:00,1.59345,1.5944,1.5928,1.5928,994400000.0
2009-04-30 05:30:00,1.59285,1.59495,1.59265,1.5949,1428200000.0
2009-04-30 05:35:00,1.5949,1.595,1.5924,1.593,1045800000.0
2009-04-30 05:40:00,1.59305,1.594,1.59255,1.59355,691800000.0
2009-04-30 05:45:00,1.5936,1.5944,1.59285,1.59335,604400000.0
2009-04-30 05:50:00,1.59335,1.59405,1.5918,1.5927,633800000.0
2009-04-30 05:55:00,1.5926,1.5936,1.59175,1.59245,1000200000.0
2009-04-30 06:00:00,1.59245,1.59335,1.59145,1.59165,870800000.0
2009-04-30 06:05:00,1.5916,1.5932,1.5902,1.5925,1389200000.0
2009-04-30 06:10:00,1.5925,1.5925,1.5911,1.59185,748600000.0
2009-04-30 06:15:00,1.5917,1.59225,1.59065,1.5912,819400000.0
2009-04-30 06:20:00,1.59125,1.59175,1.59075,1.5917,971800000.0
2009-04-30 06:25:00,1.59175,1.59245,1.59105,1.5921,1069600000.0
2009-04-30 06:30:00,1.5921,1.5926,1.5914,1.5916,1125000000.0
2009-04-30 06:35:00,1.5916,1.59175,1.5899,1.59,419400000.0
2009-04-30 06:40:00,1.59015,1.59045,1.58995,1.59045,258800000.0
2009-04-30 06:45:00,1.5904,1.5913,1.5902,1.5905,586800000.0
2009-04-30 06:50:00,1.59057,1.59135,1.59044,1.59135,514200000.0
2009-04-30 06:55:00,1.59135,1.5918,1.5906,1.59085,627600000.0
2009-04-30 07:00:00,1.59075,1.59095,1.59005,1.5907,510600000.0
2009-04-30 07:05:00,1.5907,1.5907,1.58995,1.59,769000000.0
2009-04-30 07:10:00,1.59,1.59045,1.58995,1.59005,255800000.0
2009-04-30 07:15:00,1.59005,1.59155,1.59005,1.59085,410400000.0
2009-04-30 07:20:00,1.5908,1.59195,1.5906,1.59195,449200000.0
2009-04-30 07:25:00,1.5919,1.5925,1.59035,1.5908,931800000.0
2009-04-30 07:30:00,1.59075,1.5914,1.5903,1.5908,743000000.0
2009-04-30 07:35:00,1.59095,1.5919,1.59035,1.5919,883000000.0
2009-04-30 07:40:00,1.5919,1.5921,1.5911,1.59135,888400000.0
2009-04-30 07:45:00,1.59145,1.59235,1.5914,1.5922,812800000.0
2009-04-30 07:50:00,1.5923,1.59245,1.59095,1.59095,1349200000.0
2009-04-30 07:55:00,1.59105,1.59235,1.59105,1.59225,766400000.0
2009-04-30 08:00:00,1.5922,1.59225,1.5913,1.59185,1296000000.0
2009-04-30 08:05:00,1.59185,1.5932,1.59135,1.59225,2029600000.0
2009-04-30 08:10:00,1.5922,1.5935,1.5912,1.5922,1739800000.0
2009-04-30 08:15:00,1.59215,1.5934,1.59155,1.5927,1813600000.0
2009-04-30 08:20:00,1.59295,1.59365,1.5916,1.59225,795600000.0
2009-04-30 08:25:00,1.59245,1.5942,1.59135,1.593,968400000.0
2009-04-30 08:30:00,1.59305,1.59425,1.59255,1.59295,696000000.0
2009-04-30 08:35:00,1.59305,1.59365,1.59235,1.5931,473000000.0
2009-04-30 08:40:00,1.59315,1.5948,1.59185,1.5938,884600000.0
2009-04-30 08:45:00,1.59365,1.5948,1.5928,1.59315,882400000.0
2009-04-30 08:50:00,1.59315,1.5946,1.59245,1.593,1440600000.0
2009-04-30 08:55:00,1.593,1.5932,1.59125,1.59205,952800000.0
2009-04-30 09:00:00,1.5918,1.5928,1.5907,1.59175,1022800000.0
2009-04-30 09:05:00,1.59185,1.59215,1.59135,1.5918,959000000.0
2009-04-30 09:10:00,1.59175,1.592,1.59075,1.5915,1283400000.0
2009-04-30 09:15:00,1.5914,1.59165,1.58995,1.59125,1253600000.0
2009-04-30 09:20:00,1.5914,1.592,1.5908,1.5911,1275600000.0
2009-04-30 09:25:00,1.5911,1.5922,1.59095,1.5913,1062200000.0
2009-04-30 09:30:00,1.59135,1.5918,1.5898,1.5904,937000000.0
2009-04-30 09:35:00,1.5903,1.5914,1.5898,1.5911,2069600000.0
2009-04-30 09:40:00,1.59095,1.59115,1.58895,1.58955,1380000000.0
2009-04-30 09:45:00,1.58955,1.59025,1.5874,1.5891,1078200000.0
2009-04-30 09:50:00,1.5891,1.58935,1.5881,1.58885,1313200000.0
2009-04-30 09:55:00,1.58885,1.5896,1.58795,1.58865,942400000.0
2009-04-30 10:00:00,1.58865,1.5887,1.5866,1.58715,1322000000.0
2009-04-30 10:05:00,1.58715,1.5881,1.58655,1.58685,1457200000.0
2009-04-30 10:10:00,1.5869,1.5881,1.5869,1.58715,919400000.0
2009-04-30 10:15:00,1.5872,1.5874,1.5864,1.58715,762800000.0
2009-04-30 10:20:00,1.58715,1.58745,1.58555,1.5863,661800000.0
2009-04-30 10:25:00,1.5864,1.5874,1.58555,1.586,1124600000.0
2009-04-30 10:30:00,1.58615,1.5881,1.58615,1.58745,815200000.0
2009-04-30 10:35:00,1.5874,1.5877,1.5859,1.58595,1334200000.0
2009-04-30 10:40:00,1.586,1.58655,1.5848,1.58495,1165800000.0
2009-04-30 10:45:00,1.5849,1.58585,1.5838,1.5856,1305000000.0
2009-04-30 10:50:00,1.58565,1.5867,1.58465,1.585,1030200000.0
2009-04-30 10:55:00,1.585,1.5869,1.58415,1.58575,1494600000.0
2009-04-30 11:00:00,1.58575,1.5864,1.58435,1.58495,1845800000.0
2009-04-30 11:05:00,1.5849,1.5873,1.5843,1.58675,1410600000.0
2009-04-30 11:10:00,1.58675,1.58675,1.58425,1.5857,1134600000.0
2009-04-30 11:15:00,1.5859,1.5862,1.58245,1.58345,1573800000.0
2009-04-30 11:20:00,1.58355,1.58475,1.5824,1.58445,1343600000.0
2009-04-30 11:25:00,1.58455,1.58525,1.58415,1.5851,1725200000.0
2009-04-30 11:30:00,1.58515,1.5856,1.58405,1.58465,1916400000.0
2009-04-30 11:35:00,1.5847,1.585,1.58175,1.5819,1534000000.0
2009-04-30 11:40:00,1.58185,1.58445,1.58185,1.58395,1710200000.0
2009-04-30 11:45:00,1.5839,1.58495,1.582,1.58375,1399400000.0
2009-04-30 11:50:00,1.5838,1.58425,1.58275,1.58335,844200000.0
2009-04-30 11:55:00,1.58335,1.58405,1.5826,1.58315,1127200000.0
2009-04-30 12:00:00,1.58335,1.5838,1.58225,1.58355,1337400000.0
2009-04-30 12:05:00,1.58355,1.5836,1.58225,1.5826,1642000000.0
2009-04-30 12:10:00,1.58255,1.58355,1.58215,1.5828,1206200000.0
2009-04-30 12:15:00,1.58285,1.58285,1.5796,1.58135,1149000000.0
2009-04-30 12:20:00,1.5813,1.58375,1.58055,1.58335,1748000000.0
2009-04-30 12:25:00,1.5833,1.58555,1.5826,1.58405,1806000000.0
2009-04-30 12:30:00,1.58425,1.5844,1.5822,1.58365,1367400000.0
2009-04-30 12:35:00,1.58365,1.5856,1.58325,1.58415,1296800000.0
2009-04-30 12:40:00,1.5841,1.58445,1.5828,1.58305,1069600000.0
2009-04-30 12:45:00,1.58305,1.5842,1.5827,1.58295,1134400000.0
2009-04-30 12:50:00,1.5829,1.58325,1.58085,1.5815,1221000000.0
2009-04-30 12:55:00,1.58145,1.58295,1.58075,1.58205,1331200000.0
2009-04-30 13:00:00,1.5819,1.5824,1.58095,1.58145,1141600000.0
2009-04-30 13:05:00,1.5814,1.58255,1.58085,1.5823,1386600000.0
2009-04-30 13:10:00,1.58225,1.5823,1.5805,1.58125,1298000000.0
2009-04-30 13:15:00,1.5813,1.58265,1.5813,1.5817,1082000000.0
2009-04-30 13:20:00,1.5817,1.5817,1.5798,1.58025,1589600000.0
2009-04-30 13:25:00,1.5803,1.58155,1.5802,1.581,1318400000.0
2009-04-30 13:30:00,1.581,1.58135,1.57985,1.5805,1530200000.0
2009-04-30 13:35:00,1.58045,1.58215,1.57975,1.58125,1064200000.0
2009-04-30 13:40:00,1.58125,1.58165,1.57775,1.57825,1239600000.0
2009-04-30 13:45:00,1.57825,1.5795,1.57795,1.57915,1150000000.0
2009-04-30 13:50:00,1.57925,1.58005,1.57855,1.57895,1127400000.0
2009-04-30 13:55:00,1.5786,1.5788,1.57685,1.5778,1217200000.0
2009-04-30 14:00:00,1.5777,1.5807,1.57765,1.5806,1440600000.0
2009-04-30 14:05:00,1.58065,1.58145,1.58045,1.58075,1078800000.0
2009-04-30 14:10:00,1.58075,1.58085,1.5781,1.57825,646200000.0
2009-04-30 14:15:00,1.57815,1.5791,1.5779,1.57815,1205200000.0
2009-04-30 14:20:00,1.57825,1.58075,1.57825,1.5792,1850000001.0
2009-04-30 14:25:00,1.5793,1.5802,1.5781,1.57855,1490000000.0
2009-04-30 14:30:00,1.57835,1.57875,1.5759,1.57825,2025400000.0
2009-04-30 14:35:00,1.57815,1.5788,1.57655,1.57655,1755400000.0
2009-04-30 14:40:00,1.5765,1.5781,1.57565,1.57715,1925600000.0
2009-04-30 14:45:00,1.57715,1.5782,1.5763,1.57775,1773600000.0
2009-04-30 14:50:00,1.5777,1.57795,1.57535,1.57555,1849800000.0
2009-04-30 14:55:00,1.57555,1.579,1.57535,1.579,1716600000.0
2009-04-30 15:00:00,1.579,1.57935,1.57795,1.57935,961000000.0
2009-04-30 15:05:00,1.5793,1.5795,1.57815,1.57815,1597800000.0
2009-04-30 15:10:00,1.5782,1.57885,1.57725,1.57805,1018600000.0
2009-04-30 15:15:00,1.5781,1.5788,1.5765,1.5786,868000000.0
2009-04-30 15:20:00,1.5786,1.57865,1.57645,1.5768,783399999.0
2009-04-30 15:25:00,1.5768,1.57825,1.5765,1.57815,834600000.0
2009-04-30 15:30:00,1.5783,1.5785,1.57655,1.5766,1094800000.0
2009-04-30 15:35:00,1.5766,1.5772,1.57545,1.5757,1929600001.0
2009-04-30 15:40:00,1.57585,1.57745,1.57525,1.57615,1760200000.0
2009-04-30 15:45:00,1.5762,1.5786,1.576,1.5781,2159599999.0
2009-04-30 15:50:00,1.57815,1.57945,1.5779,1.57885,1054199999.0
2009-04-30 15:55:00,1.5788,1.5796,1.57815,1.57845,1146800000.0
2009-04-30 16:00:00,1.5782,1.57975,1.57765,1.57905,1128400000.0
2009-04-30 16:05:00,1.579,1.58055,1.5785,1.5804,1148400000.0
2009-04-30 16:10:00,1.5804,1.5804,1.579,1.57925,1234400000.0
2009-04-30 16:15:00,1.57925,1.5807,1.57875,1.5803,1156000000.0
2009-04-30 16:20:00,1.5803,1.58205,1.58015,1.58075,1080600000.0
2009-04-30 16:25:00,1.58075,1.58115,1.57855,1.5802,1737499998.0
2009-04-30 16:30:00,1.58025,1.58025,1.57575,1.57615,2142800000.0
2009-04-30 16:35:00,1.57615,1.57655,1.5749,1.5756,2175800002.0
2009-04-30 16:40:00,1.57565,1.5766,1.5728,1.5728,2260800001.0
2009-04-30 16:45:00,1.5729,1.57325,1.5715,1.57245,2155199999.0
2009-04-30 16:50:00,1.57245,1.57355,1.57115,1.5713,2098800000.0
2009-04-30 16:55:00,1.57125,1.5741,1.5703,1.57405,3138000002.0
2009-04-30 17:00:00,1.5738,1.57695,1.5738,1.57665,2566200000.0
2009-04-30 17:05:00,1.5767,1.578,1.57595,1.5778,1852400000.0
2009-04-30 17:10:00,1.5778,1.579,1.5772,1.57865,1573600000.0
2009-04-30 17:15:00,1.57865,1.5791,1.57755,1.57795,2090400000.0
2009-04-30 17:20:00,1.578,1.5791,1.57785,1.5789,1573200000.0
2009-04-30 17:25:00,1.57885,1.5799,1.57695,1.5771,1621200000.0
2009-04-30 17:30:00,1.57705,1.57845,1.57695,1.57775,2054400000.0
2009-04-30 17:35:00,1.57775,1.5809,1.57775,1.5805,3035800000.0
2009-04-30 17:40:00,1.5805,1.5812,1.57825,1.57875,2260800000.0
2009-04-30 17:45:00,1.5788,1.57915,1.57795,1.5787,1822399999.0
2009-04-30 17:50:00,1.57865,1.5809,1.57855,1.5806,1590800000.0
2009-04-30 17:55:00,1.5806,1.5822,1.58,1.58095,1641800000.0
2009-04-30 18:00:00,1.58105,1.5822,1.5807,1.5815,1136800000.0
2009-04-30 18:05:00,1.58145,1.58235,1.58115,1.5822,1356400000.0
2009-04-30 18:10:00,1.5823,1.5833,1.58185,1.58255,1040600000.0
2009-04-30 18:15:00,1.58255,1.5834,1.58175,1.5832,938000000.0
2009-04-30 18:20:00,1.58325,1.58375,1.5792,1.5808,1546600000.0
2009-04-30 18:25:00,1.58095,1.5815,1.5801,1.581,930400000.0
2009-04-30 18:30:00,1.58095,1.58355,1.58075,1.583,1534800000.0
2009-04-30 18:35:00,1.583,1.5834,1.5817,1.58295,622000000.0
2009-04-30 18:40:00,1.5831,1.58355,1.5819,1.58205,592200000.0
2009-04-30 18:45:00,1.58205,1.58205,1.58075,1.5813,496400000.0
2009-04-30 18:50:00,1.5814,1.5817,1.57985,1.57985,634200000.0
2009-04-30 18:55:00,1.5799,1.58075,1.5796,1.5806,1120800000.0
2009-04-30 19:00:00,1.5805,1.58105,1.57975,1.5807,1518000000.0
2009-04-30 19:05:00,1.58065,1.5811,1.58025,1.5809,1411200000.0
2009-04-30 19:10:00,1.58085,1.582,1.5801,1.58165,1140400000.0
2009-04-30 19:15:00,1.58175,1.5831,1.58155,1.58225,1306599999.0
2009-04-30 19:20:00,1.58225,1.5828,1.58185,1.58195,444800000.0
2009-04-30 19:25:00,1.58195,1.58295,1.5819,1.5826,956000000.0
2009-04-30 19:30:00,1.58255,1.58255,1.581,1.5812,714400000.0
2009-04-30 19:35:00,1.58115,1.58195,1.58085,1.5817,620799999.0
2009-04-30 19:40:00,1.58165,1.5824,1.5805,1.5823,706400000.0
2009-04-30 19:45:00,1.5824,1.5824,1.5805,1.581,940800000.0
2009-04-30 19:50:00,1.58125,1.5822,1.58105,1.5817,769200000.0
2009-04-30 19:55:00,1.58175,1.5822,1.5806,1.5806,660400000.0
2009-04-30 20:00:00,1.58075,1.5815,1.5801,1.58145,887600000.0
2009-04-30 20:05:00,1.58145,1.58195,1.5808,1.58125,1412800000.0
2009-04-30 20:10:00,1.5812,1.5819,1.5812,1.58175,1516400000.0
2009-04-30 20:15:00,1.5817,1.5825,1.58145,1.58165,1544600000.0
2009-04-30 20:20:00,1.5817,1.58225,1.5814,1.5818,1672000000.0
2009-04-30 20:25:00,1.58185,1.5822,1.5813,1.5817,1227200000.0
2009-04-30 20:30:00,1.5817,1.5821,1.5807,1.5816,900800000.0
2009-04-30 20:35:00,1.5816,1.5819,1.58125,1.5815,800400000.0
2009-04-30 20:40:00,1.58155,1.58215,1.58085,1.58115,1199600000.0
2009-04-30 20:45:00,1.58105,1.5816,1.58035,1.58035,1075200000.0
2009-04-30 20:50:00,1.58045,1.5809,1.57955,1.5802,1316800000.0
2009-04-30 20:55:00,1.5802,1.58215,1.58005,1.58215,1762200000.0
2009-04-30 21:00:00,1.5819,1.583,1.58155,1.58285,1857400000.0
2009-04-30 21:05:00,1.58275,1.58375,1.58205,1.58235,1097400000.0
2009-04-30 21:10:00,1.58255,1.58255,1.5808,1.582,1568800000.0
2009-04-30 21:15:00,1.58195,1.58285,1.58095,1.5813,1389400000.0
2009-04-30 21:20:00,1.58125,1.5824,1.5806,1.5814,1254600000.0
2009-04-30 21:25:00,1.5814,1.5818,1.5811,1.58115,567400000.0
2009-04-30 21:30:00,1.5812,1.58135,1.5785,1.5801,1629000000.0
2009-04-30 21:35:00,1.5801,1.5808,1.57815,1.5795,1523800000.0
2009-04-30 21:40:00,1.5795,1.58065,1.5792,1.57945,918000000.0
2009-04-30 21:45:00,1.5795,1.5801,1.57915,1.58,558400000.0
2009-04-30 21:50:00,1.57995,1.58035,1.5789,1.5794,671600000.0
2009-04-30 21:55:00,1.5794,1.5796,1.5779,1.5779,1012000000.0
2009-04-30 22:00:00,1.57805,1.57885,1.57735,1.57745,1238800000.0
2009-04-30 22:05:00,1.5774,1.57745,1.57605,1.57735,747200000.0
2009-04-30 22:10:00,1.57735,1.57825,1.57715,1.57775,936800000.0
2009-04-30 22:15:00,1.57775,1.5783,1.5774,1.5774,951600000.0
2009-04-30 22:20:00,1.5773,1.57865,1.5773,1.57845,623600000.0
2009-04-30 22:25:00,1.5785,1.5787,1.57685,1.5783,893400000.0
2009-04-30 22:30:00,1.5783,1.57915,1.5777,1.57915,415200000.0
2009-04-30 22:35:00,1.5787,1.57915,1.578,1.57835,499600000.0
2009-04-30 22:40:00,1.57855,1.57895,1.57815,1.57865,178400000.0
2009-04-30 22:45:00,1.57875,1.57955,1.57855,1.5791,434800000.0
2009-04-30 22:50:00,1.5792,1.57935,1.57755,1.57755,163000000.0
2009-04-30 22:55:00,1.57755,1.57815,1.5766,1.5768,395600000.0
2009-04-30 23:00:00,1.57702,1.57816,1.57685,1.57795,340000000.0
2009-04-30 23:05:00,1.578,1.5783,1.57705,1.5773,219200000.0
2009-04-30 23:10:00,1.5773,1.578,1.57705,1.5776,117600000.0
2009-04-30 23:15:00,1.5776,1.5785,1.5771,1.5784,222000000.0
2009-04-30 23:20:00,1.5784,1.5786,1.57775,1.5786,80400000.0
2009-04-30 23:25:00,1.57875,1.57945,1.5775,1.578,524400004.0
2009-04-30 23:30:00,1.578,1.57885,1.57755,1.5785,156000000.0
2009-04-30 23:35:00,1.5782,1.5789,1.57785,1.5786,361600000.0
2009-04-30 23:40:00,1.5786,1.5794,1.5785,1.57915,224400000.0
2009-04-30 23:45:00,1.57915,1.5795,1.57865,1.57885,289200000.0
2009-04-30 23:50:00,1.57895,1.579,1.5789,1.57895,49200000.0
2009-04-30 23:55:00,1.579,1.579,1.57825,1.5786,109200000.0
2009-05-01 00:00:00,1.57865,1.57895,1.5786,1.57865,95200000.0
2009-05-01 00:05:00,1.5787,1.5791,1.578,1.5786,137400000.0
2009-05-01 00:10:00,1.57875,1.5793,1.57875,1.5789,264800000.0
2009-05-01 00:15:00,1.5789,1.57895,1.57815,1.5789,382800000.0
2009-05-01 00:20:00,1.57895,1.57925,1.5786,1.5791,215800000.0
2009-05-01 00:25:00,1.5792,1.57925,1.5783,1.579,596000000.0
2009-05-01 00:30:00,1.579,1.5797,1.5787,1.57925,313000000.0
2009-05-01 00:35:00,1.5792,1.5796,1.5789,1.5789,232800000.0
2009-05-01 00:40:00,1.57885,1.5791,1.5785,1.5785,118000000.0
2009-05-01 00:45:00,1.5785,1.5794,1.5785,1.57925,130000000.0
2009-05-01 00:50:00,1.57935,1.57945,1.5791,1.57925,218800000.0
2009-05-01 00:55:00,1.5793,1.5801,1.5787,1.57955,319600000.0
2009-05-01 01:00:00,1.5795,1.58015,1.57895,1.57905,246400000.0
2009-05-01 01:05:00,1.57905,1.58105,1.579,1.5804,524400000.0
2009-05-01 01:10:00,1.58035,1.5805,1.57995,1.57995,157600000.0
2009-05-01 01:15:00,1.5798,1.5802,1.5798,1.5798,112400000.0
2009-05-01 01:20:00,1.5799,1.5799,1.57927,1.57932,79200000.0
2009-05-01 01:25:00,1.57935,1.5797,1.579,1.5794,174000000.0
2009-05-01 01:30:00,1.5794,1.57955,1.5792,1.5792,102800000.0
2009-05-01 01:35:00,1.57915,1.57955,1.57915,1.5795,125600000.0
2009-05-01 01:40:00,1.57955,1.58,1.57895,1.57945,108000000.0
2009-05-01 01:45:00,1.57945,1.57975,1.57925,1.5795,137600000.0
2009-05-01 01:50:00,1.5796,1.57995,1.5789,1.5791,238400000.0
2009-05-01 01:55:00,1.57955,1.58,1.57905,1.5797,183200000.0
2009-05-01 02:00:00,1.57985,1.58075,1.5796,1.5799,735000000.0
2009-05-01 02:05:00,1.57985,1.5806,1.5796,1.58035,237200000.0
2009-05-01 02:10:00,1.5804,1.5805,1.5787,1.57885,425600000.0
2009-05-01 02:15:00,1.57885,1.57935,1.5787,1.5789,366400000.0
2009-05-01 02:20:00,1.5789,1.57955,1.5786,1.57945,188800000.0
2009-05-01 02:25:00,1.57945,1.57965,1.57805,1.5784,261600000.0
2009-05-01 02:30:00,1.5784,1.5788,1.5783,1.5784,332800000.0
2009-05-01 02:35:00,1.5784,1.5784,1.5784,1.5784,192000000.0
2009-05-01 02:40:00,1.57835,1.57925,1.57835,1.5784,703600000.0
2009-05-01 02:45:00,1.5784,1.5789,1.57835,1.57875,265600000.0
2009-05-01 02:50:00,1.57875,1.581,1.57875,1.5809,2049200000.0
2009-05-01 02:55:00,1.5809,1.58225,1.5797,1.5797,993400000.0
2009-05-01 03:00:00,1.57975,1.58135,1.5796,1.5807,867200000.0
2009-05-01 03:05:00,1.58075,1.58105,1.5805,1.58095,491200000.0
2009-05-01 03:10:00,1.58085,1.58205,1.58045,1.58205,505600000.0
2009-05-01 03:15:00,1.582,1.5821,1.581,1.5817,466600000.0
2009-05-01 03:20:00,1.58165,1.58175,1.58115,1.5814,555200000.0
2009-05-01 03:25:00,1.58135,1.58135,1.58035,1.581,931000000.0
2009-05-01 03:30:00,1.5811,1.5811,1.5801,1.58025,985400000.0
2009-05-01 03:35:00,1.58025,1.58105,1.5802,1.58085,488000000.0
2009-05-01 03:40:00,1.58085,1.58155,1.58075,1.5815,257600000.0
2009-05-01 03:45:00,1.5815,1.5815,1.58062,1.5807,510400000.0
2009-05-01 03:50:00,1.58075,1.5816,1.58075,1.58105,297600000.0
2009-05-01 03:55:00,1.5811,1.5811,1.5806,1.5809,262200000.0
2009-05-01 04:00:00,1.5809,1.5813,1.58075,1.58125,125000000.0
2009-05-01 04:05:00,1.5813,1.5821,1.58095,1.58165,298600000.0
2009-05-01 04:10:00,1.5816,1.58165,1.58005,1.58015,389400000.0
2009-05-01 04:15:00,1.58015,1.581,1.58015,1.58095,289000000.0
2009-05-01 04:20:00,1.58125,1.5813,1.57965,1.5801,1158200000.0
2009-05-01 04:25:00,1.58005,1.5802,1.58,1.58005,822400000.0
2009-05-01 04:30:00,1.58,1.58,1.5795,1.57995,413000000.0
2009-05-01 04:35:00,1.57995,1.57995,1.5793,1.57945,283000000.0
2009-05-01 04:40:00,1.5796,1.57985,1.57935,1.57935,91600000.0
2009-05-01 04:45:00,1.57925,1.5801,1.57925,1.5796,220000000.0
2009-05-01 04:50:00,1.5796,1.5796,1.5795,1.5796,307200000.0
2009-05-01 04:55:00,1.5796,1.5796,1.5796,1.5796,262400000.0
2009-05-01 05:00:00,1.5796,1.5796,1.5796,1.5796,118400000.0
2009-05-01 05:05:00,1.5796,1.5796,1.5795,1.5796,485600000.0
2009-05-01 05:10:00,1.5796,1.5798,1.5795,1.57975,474000000.0
2009-05-01 05:15:00,1.57975,1.58,1.57965,1.58,706600000.0
2009-05-01 05:20:00,1.58,1.5801,1.5798,1.5801,364400000.0
2009-05-01 05:25:00,1.5801,1.58025,1.58,1.5802,150800000.0
2009-05-01 05:30:00,1.5802,1.5802,1.5795,1.5795,157600000.0
2009-05-01 05:35:00,1.5795,1.5809,1.57945,1.5802,223000000.0
2009-05-01 05:40:00,1.58025,1.58035,1.57995,1.58025,65400000.0
2009-05-01 05:45:00,1.58025,1.5805,1.57975,1.5802,240400000.0
2009-05-01 05:50:00,1.58015,1.5809,1.57995,1.58085,242600000.0
2009-05-01 05:55:00,1.5808,1.58085,1.5802,1.58045,233000000.0
2009-05-01 06:00:00,1.58025,1.5808,1.58025,1.5807,141000000.0
2009-05-01 06:05:00,1.58075,1.5808,1.5801,1.58055,98800000.0
2009-05-01 06:10:00,1.58075,1.5808,1.5798,1.58,365000000.0
2009-05-01 06:15:00,1.58015,1.5807,1.58015,1.58065,408800000.0
2009-05-01 06:20:00,1.5806,1.58065,1.5803,1.5805,501200000.0
2009-05-01 06:25:00,1.5805,1.58085,1.57985,1.58075,196400000.0
2009-05-01 06:30:00,1.5807,1.58085,1.57945,1.5804,532800000.0
2009-05-01 06:35:00,1.5804,1.5811,1.5794,1.5811,77200000.0
2009-05-01 06:40:00,1.5811,1.5811,1.58047,1.58105,73600000.0
2009-05-01 06:45:00,1.5811,1.5811,1.58105,1.5811,156800000.0
2009-05-01 06:50:00,1.5811,1.5813,1.5803,1.58125,203200000.0
2009-05-01 06:55:00,1.5813,1.5821,1.58115,1.5813,1105600000.0
2009-05-01 07:00:00,1.58145,1.5828,1.5813,1.58245,1199200000.0
2009-05-01 07:05:00,1.58245,1.58245,1.58095,1.5817,1166400000.0
2009-05-01 07:10:00,1.5817,1.58205,1.58135,1.58205,772400000.0
2009-05-01 07:15:00,1.58205,1.58205,1.5816,1.582,195000000.0
2009-05-01 07:20:00,1.58205,1.58245,1.58195,1.58205,573200000.0
2009-05-01 07:25:00,1.582,1.58335,1.581,1.58155,1220200000.0
2009-05-01 07:30:00,1.58165,1.58255,1.58145,1.58165,1002800000.0
2009-05-01 07:35:00,1.58165,1.58197,1.5816,1.58195,351200000.0
2009-05-01 07:40:00,1.5818,1.5819,1.58095,1.5811,307000000.0
2009-05-01 07:45:00,1.581,1.58155,1.581,1.58135,461600000.0
2009-05-01 07:50:00,1.5814,1.58175,1.58125,1.58165,453800000.0
2009-05-01 07:55:00,1.5817,1.583,1.58135,1.5821,528600000.0
2009-05-01 08:00:00,1.58215,1.58235,1.5815,1.58175,358600000.0
2009-05-01 08:05:00,1.5818,1.5822,1.581,1.5811,457600000.0
2009-05-01 08:10:00,1.5811,1.58265,1.58005,1.581,501400000.0
2009-05-01 08:15:00,1.58105,1.58235,1.581,1.5818,476000000.0
2009-05-01 08:20:00,1.58195,1.5822,1.5817,1.58185,165600000.0
2009-05-01 08:25:00,1.5818,1.58215,1.58175,1.5818,95600000.0
2009-05-01 08:30:00,1.5818,1.58375,1.58145,1.583,441400000.0
2009-05-01 08:35:00,1.58295,1.58325,1.5819,1.58265,432200000.0
2009-05-01 08:40:00,1.58265,1.58295,1.58175,1.5825,582000000.0
2009-05-01 08:45:00,1.5824,1.58285,1.58195,1.5824,393000000.0
2009-05-01 08:50:00,1.58245,1.58345,1.5824,1.58345,337200000.0
2009-05-01 08:55:00,1.58345,1.5838,1.5812,1.58215,485400000.0
2009-05-01 09:00:00,1.58215,1.5834,1.5811,1.58235,758000000.0
2009-05-01 09:05:00,1.58245,1.5832,1.58055,1.5808,562600000.0
2009-05-01 09:10:00,1.58085,1.5822,1.58025,1.58125,485800000.0
2009-05-01 09:15:00,1.5813,1.58175,1.5808,1.5812,247800000.0
2009-05-01 09:20:00,1.58125,1.58165,1.58055,1.5808,559600000.0
2009-05-01 09:25:00,1.5809,1.5814,1.5798,1.5802,577200000.0
2009-05-01 09:30:00,1.58035,1.5809,1.5802,1.5802,390800000.0
2009-05-01 09:35:00,1.5802,1.5819,1.58015,1.58155,418200000.0
2009-05-01 09:40:00,1.58145,1.5815,1.58045,1.58045,123600000.0
2009-05-01 09:45:00,1.58045,1.58045,1.5793,1.5798,445400000.0
2009-05-01 09:50:00,1.5799,1.5806,1.5794,1.58055,364000000.0
2009-05-01 09:55:00,1.58055,1.58075,1.57745,1.5799,553600000.0
2009-05-01 10:00:00,1.58,1.58015,1.57675,1.57895,1497000000.0
2009-05-01 10:05:00,1.57935,1.58125,1.57695,1.5792,1193000000.0
2009-05-01 10:10:00,1.57865,1.57905,1.5761,1.5782,1034600000.0
2009-05-01 10:15:00,1.57795,1.57935,1.577,1.57815,574400000.0
2009-05-01 10:20:00,1.5782,1.57835,1.57605,1.577,816000000.0
2009-05-01 10:25:00,1.57715,1.57735,1.5756,1.576,822400000.0
2009-05-01 10:30:00,1.57605,1.5767,1.57455,1.5758,949200000.0
2009-05-01 10:35:00,1.5758,1.57585,1.5736,1.5742,414200000.0
2009-05-01 10:40:00,1.5742,1.576,1.5716,1.57205,968400000.0
2009-05-01 10:45:00,1.57215,1.57275,1.5699,1.57155,855800000.0
2009-05-01 10:50:00,1.57145,1.5737,1.57115,1.57165,1172400000.0
2009-05-01 10:55:00,1.57165,1.5746,1.57125,1.5737,632000000.0
2009-05-01 11:00:00,1.57365,1.5744,1.5733,1.5742,599600000.0
2009-05-01 11:05:00,1.5742,1.5758,1.57395,1.575,628800000.0
2009-05-01 11:10:00,1.575,1.5753,1.5745,1.5747,335800000.0
2009-05-01 11:15:00,1.57475,1.57525,1.574,1.5741,499600000.0
2009-05-01 11:20:00,1.5741,1.57495,1.5732,1.57445,490800000.0
2009-05-01 11:25:00,1.5745,1.57485,1.57395,1.5745,208800000.0
2009-05-01 11:30:00,1.57465,1.57525,1.5745,1.57515,303200000.0
2009-05-01 11:35:00,1.5752,1.57655,1.57507,1.5754,212200000.0
2009-05-01 11:40:00,1.57515,1.57525,1.57395,1.57425,258600000.0
2009-05-01 11:45:00,1.5743,1.575,1.5742,1.5749,233800000.0
2009-05-01 11:50:00,1.57505,1.57525,1.5733,1.57375,536400000.0
2009-05-01 11:55:00,1.5737,1.57505,1.57325,1.5737,379400000.0
2009-05-01 12:00:00,1.5738,1.57585,1.5738,1.5752,332800000.0
2009-05-01 12:05:00,1.5752,1.57625,1.574,1.5741,705400000.0
2009-05-01 12:10:00,1.5741,1.57635,1.5733,1.5742,1035200000.0
2009-05-01 12:15:00,1.5742,1.5752,1.57385,1.57485,991600000.0
2009-05-01 12:20:00,1.57485,1.5767,1.57475,1.57595,416000000.0
2009-05-01 12:25:00,1.5759,1.57595,1.5753,1.57545,319800000.0
2009-05-01 12:30:00,1.57555,1.5782,1.57515,1.5779,745400000.0
2009-05-01 12:35:00,1.57795,1.5783,1.5763,1.5771,661600000.0
2009-05-01 12:40:00,1.5771,1.57845,1.577,1.5784,525200000.0
2009-05-01 12:45:00,1.5783,1.5789,1.577,1.577,1087800000.0
2009-05-01 12:50:00,1.577,1.57815,1.57675,1.57725,1273200000.0
2009-05-01 12:55:00,1.57755,1.5777,1.5758,1.57585,1219800000.0
2009-05-01 13:00:00,1.5757,1.57575,1.5735,1.5745,840800000.0
2009-05-01 13:05:00,1.5746,1.57475,1.57335,1.5742,425200000.0
2009-05-01 13:10:00,1.5742,1.5763,1.57365,1.5756,965800000.0
2009-05-01 13:15:00,1.5756,1.57655,1.57535,1.5763,1274000000.0
2009-05-01 13:20:00,1.5763,1.57665,1.57515,1.576,1050200000.0
2009-05-01 13:25:00,1.5761,1.5769,1.5757,1.5763,488200000.0
2009-05-01 13:30:00,1.57645,1.5765,1.57575,1.576,315000000.0
2009-05-01 13:35:00,1.57595,1.5769,1.57575,1.57585,418600000.0
2009-05-01 13:40:00,1.57585,1.57645,1.5754,1.57615,584600000.0
2009-05-01 13:45:00,1.5762,1.5772,1.57605,1.5767,535800000.0
2009-05-01 13:50:00,1.5767,1.5767,1.5751,1.57575,804400000.0
2009-05-01 13:55:00,1.5757,1.57635,1.5754,1.57585,533000000.0
2009-05-01 14:00:00,1.57585,1.5765,1.5753,1.5753,956600000.0
2009-05-01 14:05:00,1.5754,1.5755,1.5739,1.5747,880000000.0
2009-05-01 14:10:00,1.5747,1.57555,1.57355,1.5742,808400000.0
2009-05-01 14:15:00,1.57425,1.5761,1.57385,1.57575,1307200000.0
2009-05-01 14:20:00,1.5758,1.5763,1.57505,1.57565,1798000000.0
2009-05-01 14:25:00,1.57565,1.57645,1.5754,1.5754,1411000000.0
2009-05-01 14:30:00,1.5756,1.57745,1.5752,1.57655,1449200000.0
2009-05-01 14:35:00,1.5767,1.5775,1.5761,1.5763,1503600000.0
2009-05-01 14:40:00,1.5763,1.577,1.57505,1.5759,1070000000.0
2009-05-01 14:45:00,1.5759,1.57595,1.57465,1.5751,1324600000.0
2009-05-01 14:50:00,1.57505,1.5763,1.57505,1.5755,912400000.0
2009-05-01 14:55:00,1.5756,1.57575,1.5746,1.57525,712200000.0
2009-05-01 15:00:00,1.57525,1.5757,1.57465,1.57545,687200000.0
2009-05-01 15:05:00,1.5754,1.57635,1.57495,1.57565,848000000.0
2009-05-01 15:10:00,1.5759,1.5769,1.57575,1.5762,820200000.0
2009-05-01 15:15:00,1.5762,1.5772,1.5761,1.577,1237600000.0
2009-05-01 15:20:00,1.577,1.5777,1.57675,1.57735,1186800000.0
2009-05-01 15:25:00,1.57735,1.578,1.57685,1.57755,757800000.0
2009-05-01 15:30:00,1.5776,1.5782,1.57685,1.57715,889800000.0
2009-05-01 15:35:00,1.5772,1.5776,1.5763,1.5773,1224000000.0
2009-05-01 15:40:00,1.5773,1.57965,1.57665,1.57845,1361600000.0
2009-05-01 15:45:00,1.57835,1.5791,1.57825,1.5783,1073800000.0
2009-05-01 15:50:00,1.57845,1.5793,1.5778,1.5784,1302800000.0
2009-05-01 15:55:00,1.5783,1.5787,1.577,1.5779,1117200000.0
2009-05-01 16:00:00,1.57785,1.57885,1.5767,1.57835,1255800000.0
2009-05-01 16:05:00,1.5784,1.5811,1.5775,1.5811,1808800000.0
2009-05-01 16:10:00,1.5808,1.58165,1.57985,1.58155,1022800000.0
2009-05-01 16:15:00,1.58155,1.58275,1.5809,1.58205,1237800000.0
2009-05-01 16:20:00,1.58195,1.58315,1.5815,1.5821,1338600000.0
2009-05-01 16:25:00,1.58205,1.5822,1.58,1.5807,761000000.0
2009-05-01 16:30:00,1.5806,1.58115,1.57915,1.5796,950000000.0
2009-05-01 16:35:00,1.5796,1.5796,1.57725,1.57725,1420400000.0
2009-05-01 16:40:00,1.5773,1.57865,1.57695,1.57745,895800000.0
2009-05-01 16:45:00,1.5774,1.57845,1.57675,1.5771,814800000.0
2009-05-01 16:50:00,1.57705,1.5771,1.57385,1.5761,1037800000.0
2009-05-01 16:55:00,1.57595,1.57755,1.57555,1.57755,1426600000.0
2009-05-01 17:00:00,1.57755,1.5783,1.57715,1.57815,912800000.0
2009-05-01 17:05:00,1.57815,1.57835,1.57715,1.5778,703000000.0
2009-05-01 17:10:00,1.5778,1.5778,1.57435,1.5746,1222000000.0
2009-05-01 17:15:00,1.57445,1.5756,1.5743,1.57525,654800000.0
2009-05-01 17:20:00,1.5753,1.5757,1.5743,1.5744,888400000.0
2009-05-01 17:25:00,1.5744,1.5744,1.57115,1.57135,624600000.0
2009-05-01 17:30:00,1.57145,1.57325,1.57135,1.5722,795400000.0
2009-05-01 17:35:00,1.57235,1.57385,1.57225,1.5726,1156400000.0
2009-05-01 17:40:00,1.57265,1.57315,1.5723,1.57275,566200000.0
2009-05-01 17:45:00,1.5728,1.5738,1.5721,1.5721,720800000.0
2009-05-01 17:50:00,1.5721,1.5727,1.5712,1.57205,459600000.0
2009-05-01 17:55:00,1.57205,1.5752,1.57205,1.57415,1544000000.0
2009-05-01 18:00:00,1.5742,1.57785,1.5741,1.5777,1325600000.0
2009-05-01 18:05:00,1.57765,1.57815,1.5763,1.577,1098400000.0
2009-05-01 18:10:00,1.5768,1.5775,1.57605,1.5774,1071400000.0
2009-05-01 18:15:00,1.57725,1.57725,1.57375,1.5742,1380400000.0
2009-05-01 18:20:00,1.57415,1.5751,1.5739,1.575,721000000.0
2009-05-01 18:25:00,1.575,1.5754,1.5744,1.5747,729800000.0
2009-05-01 18:30:00,1.57465,1.5752,1.57395,1.57405,916000000.0
2009-05-01 18:35:00,1.57405,1.57465,1.5733,1.57355,1028000000.0
2009-05-01 18:40:00,1.57355,1.5743,1.57355,1.57355,511000000.0
2009-05-01 18:45:00,1.57355,1.5741,1.5731,1.57335,719400000.0
2009-05-01 18:50:00,1.5733,1.57425,1.5729,1.57395,962000000.0
2009-05-01 18:55:00,1.57395,1.5752,1.57395,1.57505,749600000.0
2009-05-01 19:00:00,1.575,1.575,1.57365,1.57375,629200000.0
2009-05-01 19:05:00,1.5739,1.57525,1.57365,1.57505,430600000.0
2009-05-01 19:10:00,1.5751,1.57515,1.5746,1.5746,806800000.0
2009-05-01 19:15:00,1.5747,1.575,1.5733,1.57375,726400000.0
2009-05-01 19:20:00,1.57365,1.57395,1.5732,1.57395,514400000.0
2009-05-01 19:25:00,1.574,1.57425,1.57325,1.5735,416400000.0
2009-05-01 19:30:00,1.5734,1.5735,1.57155,1.5726,570400000.0
2009-05-01 19:35:00,1.5726,1.5728,1.571,1.57135,779000000.0
2009-05-01 19:40:00,1.57135,1.57195,1.571,1.5717,990000000.0
2009-05-01 19:45:00,1.5717,1.57275,1.5712,1.5715,628800000.0
2009-05-01 19:50:00,1.5715,1.5717,1.5704,1.5717,1015300000.0
2009-05-01 19:55:00,1.5717,1.572,1.5713,1.57155,616400000.0
2009-05-01 20:00:00,1.57155,1.5719,1.57105,1.57145,615200000.0
2009-05-01 20:05:00,1.57145,1.5723,1.5713,1.57175,727000000.0
2009-05-01 20:10:00,1.5717,1.57185,1.57075,1.57105,410400000.0
2009-05-01 20:15:00,1.57105,1.5715,1.5703,1.5707,286200000.0
2009-05-01 20:20:00,1.5707,1.57105,1.5706,1.57065,314800000.0
2009-05-01 20:25:00,1.5707,1.57085,1.57035,1.5704,240800000.0
2009-05-01 20:30:00,1.5704,1.57105,1.5702,1.5707,511600000.0
2009-05-01 20:35:00,1.5707,1.57075,1.57005,1.57045,427800000.0
2009-05-01 20:40:00,1.57055,1.57235,1.57055,1.57135,579600000.0
2009-05-01 20:45:00,1.57135,1.5716,1.5701,1.57035,698200000.0
2009-05-01 20:50:00,1.57035,1.571,1.57035,1.57045,193600000.0
2009-05-01 20:55:00,1.5704,1.57135,1.57005,1.57005,688000000.0
2009-05-01 21:00:00,1.57015,1.57165,1.57005,1.5714,335200000.0
2009-05-01 21:05:00,1.5714,1.57235,1.5712,1.572,589600000.0
2009-05-01 21:10:00,1.57205,1.5725,1.5716,1.57175,287600000.0
2009-05-01 21:15:00,1.57175,1.57265,1.5715,1.5718,674800000.0
2009-05-01 21:20:00,1.5718,1.57245,1.5713,1.5719,576400000.0
2009-05-01 21:25:00,1.5719,1.57195,1.57055,1.57105,667200000.0
2009-05-01 21:30:00,1.57115,1.57145,1.5703,1.5712,385400000.0
2009-05-01 21:35:00,1.57105,1.57185,1.57105,1.57155,142800000.0
2009-05-01 21:40:00,1.5716,1.5725,1.5716,1.57195,953200000.0
2009-05-01 21:45:00,1.5721,1.573,1.5719,1.5725,636400000.0
2009-05-01 21:50:00,1.57245,1.5728,1.57175,1.5719,534600000.0
2009-05-01 21:55:00,1.5719,1.57305,1.5716,1.5725,466800000.0
2009-05-01 22:00:00,1.5722,1.5723,1.5712,1.5716,458600000.0
2009-05-01 22:05:00,1.5717,1.573,1.5716,1.57265,202600000.0
2009-05-01 22:10:00,1.57275,1.57365,1.57275,1.57295,347200000.0
2009-05-01 22:15:00,1.57295,1.5731,1.5721,1.57235,402400000.0
2009-05-01 22:20:00,1.57235,1.5727,1.5721,1.5722,74600000.0
2009-05-01 22:25:00,1.57225,1.5723,1.5715,1.57165,92800000.0
2009-05-01 22:30:00,1.57165,1.5721,1.5714,1.57175,120600000.0
2009-05-01 22:35:00,1.57175,1.57255,1.5715,1.57245,260400000.0
2009-05-01 22:40:00,1.5721,1.5728,1.5715,1.5717,372200000.0
2009-05-01 22:45:00,1.5717,1.5731,1.57165,1.57235,532000000.0
2009-05-01 22:50:00,1.573,1.5736,1.5715,1.5732,552600000.0
2009-05-01 22:55:00,1.5732,1.5737,1.57045,1.57115,139600000.0
2009-05-04 00:00:00,1.57609,1.57698,1.57609,1.57653,315200000.0
2009-05-04 00:05:00,1.57567,1.57611,1.57545,1.57551,394000000.0
2009-05-04 00:10:00,1.57557,1.57586,1.57455,1.57455,394000000.0
2009-05-04 00:15:00,1.57449,1.57477,1.57426,1.57471,394000000.0
2009-05-04 00:20:00,1.57464,1.57464,1.57438,1.57438,315200000.0
2009-05-04 00:25:00,1.57426,1.57474,1.5739,1.57395,394000000.0
2009-05-04 00:30:00,1.57389,1.57401,1.5724,1.57277,394000000.0
2009-05-04 00:35:00,1.57265,1.57313,1.57252,1.573,394000000.0
2009-05-04 00:40:00,1.57294,1.57313,1.57246,1.57246,394000000.0
2009-05-04 00:45:00,1.5724,1.57258,1.57177,1.57183,394000000.0
2009-05-04 00:50:00,1.5719,1.57253,1.57187,1.57211,394000000.0
2009-05-04 00:55:00,1.57217,1.57228,1.57175,1.5722,394000000.0
2009-05-04 01:00:00,1.57226,1.57258,1.57214,1.5725,315200000.0
2009-05-04 01:05:00,1.57243,1.57254,1.57224,1.57254,315200000.0
2009-05-04 01:10:00,1.57261,1.57261,1.57202,1.57221,394000000.0
2009-05-04 01:15:00,1.5722,1.57261,1.57214,1.57228,315200000.0
2009-05-04 01:20:00,1.57216,1.57257,1.57216,1.57252,394000000.0
2009-05-04 01:25:00,1.5725,1.5727,1.57237,1.5724,394000000.0
2009-05-04 01:30:00,1.57237,1.57275,1.57237,1.57256,394000000.0
2009-05-04 01:35:00,1.57255,1.57297,1.57197,1.57279,394000000.0
2009-05-04 01:40:00,1.57275,1.57275,1.57226,1.57233,394000000.0
2009-05-04 01:45:00,1.57234,1.57242,1.57112,1.572,394000000.0
2009-05-04 01:50:00,1.57195,1.57231,1.5715,1.57216,394000000.0
2009-05-04 01:55:00,1.5722,1.5739,1.5722,1.57357,394000000.0
2009-05-04 02:00:00,1.57351,1.57365,1.5726,1.57274,394000000.0
2009-05-04 02:05:00,1.5727,1.57407,1.5726,1.57325,394000000.0
2009-05-04 02:10:00,1.57321,1.5742,1.5731,1.57395,445200000.0
2009-05-04 02:15:00,1.57395,1.5741,1.57345,1.57375,733200000.0
2009-05-04 02:20:00,1.57375,1.57475,1.5734,1.57445,734600000.0
2009-05-04 02:25:00,1.5744,1.5751,1.57405,1.57465,651600000.0
2009-05-04 02:30:00,1.57475,1.57555,1.57445,1.5753,410800000.0
2009-05-04 02:35:00,1.5753,1.57575,1.57425,1.5743,1298800000.0
2009-05-04 02:40:00,1.57435,1.5749,1.57415,1.57445,1159600000.0
2009-05-04 02:45:00,1.5745,1.5747,1.57275,1.5731,1207600000.0
2009-05-04 02:50:00,1.5731,1.5738,1.57245,1.57375,1031200000.0
2009-05-04 02:55:00,1.57375,1.57415,1.5728,1.5728,853200000.0
2009-05-04 03:00:00,1.5729,1.5739,1.57235,1.5738,774000000.0
2009-05-04 03:05:00,1.57385,1.5741,1.5734,1.57365,888000000.0
2009-05-04 03:10:00,1.5736,1.5741,1.5731,1.574,758000000.0
2009-05-04 03:15:00,1.574,1.574,1.573,1.57315,498400000.0
2009-05-04 03:20:00,1.57315,1.5738,1.57305,1.57375,341600000.0
2009-05-04 03:25:00,1.57375,1.57415,1.57355,1.57385,871200000.0
2009-05-04 03:30:00,1.5739,1.57395,1.5735,1.5736,754600000.0
2009-05-04 03:35:00,1.57365,1.5742,1.57345,1.57415,598000000.0
2009-05-04 03:40:00,1.5741,1.57505,1.5741,1.5745,1000400000.0
2009-05-04 03:45:00,1.5745,1.57515,1.57425,1.5745,755600000.0
2009-05-04 03:50:00,1.5745,1.5745,1.5738,1.57415,1164600000.0
2009-05-04 03:55:00,1.57435,1.57455,1.5737,1.57395,998800000.0
2009-05-04 04:00:00,1.57395,1.5743,1.57355,1.5739,609400000.0
2009-05-04 04:05:00,1.574,1.57435,1.57375,1.5738,317000000.0
2009-05-04 04:10:00,1.5738,1.57445,1.57365,1.57445,271800000.0
2009-05-04 04:15:00,1.57445,1.57495,1.5741,1.5745,836000000.0
2009-05-04 04:20:00,1.5745,1.5745,1.5737,1.57385,183800000.0
2009-05-04 04:25:00,1.5739,1.57415,1.5737,1.57415,224200000.0
2009-05-04 04:30:00,1.5741,1.57505,1.57405,1.5748,189400000.0
2009-05-04 04:35:00,1.57475,1.5749,1.57425,1.5745,277800000.0
2009-05-04 04:40:00,1.5745,1.57465,1.57425,1.5744,144800000.0
2009-05-04 04:45:00,1.5745,1.5745,1.5742,1.57425,99000000.0
2009-05-04 04:50:00,1.57425,1.57465,1.5739,1.5743,328200000.0
2009-05-04 04:55:00,1.57435,1.57435,1.5738,1.5741,234200000.0
2009-05-04 05:00:00,1.5741,1.57475,1.5739,1.57455,676200000.0
2009-05-04 05:05:00,1.57455,1.57475,1.5737,1.574,734200000.0
2009-05-04 05:10:00,1.57395,1.5744,1.57355,1.5742,531400000.0
2009-05-04 05:15:00,1.5741,1.5741,1.5735,1.574,489000000.0
2009-05-04 05:20:00,1.57395,1.5747,1.57385,1.5742,435400000.0
2009-05-04 05:25:00,1.57415,1.5743,1.5736,1.57395,303000000.0
2009-05-04 05:30:00,1.5739,1.57445,1.57335,1.57365,753400000.0
2009-05-04 05:35:00,1.5738,1.57445,1.57315,1.5736,504800000.0
2009-05-04 05:40:00,1.5738,1.57425,1.5729,1.5733,1244200000.0
2009-05-04 05:45:00,1.57335,1.5743,1.57325,1.5739,570200000.0
2009-05-04 05:50:00,1.5737,1.5739,1.5733,1.57355,278200000.0
2009-05-04 05:55:00,1.57365,1.57395,1.57335,1.5736,223800000.0
2009-05-04 06:00:00,1.57355,1.57405,1.5728,1.57375,550400000.0
2009-05-04 06:05:00,1.57375,1.574,1.57315,1.57325,523000000.0
2009-05-04 06:10:00,1.5734,1.57415,1.573,1.57405,908000000.0
2009-05-04 06:15:00,1.57395,1.57415,1.57285,1.5739,284600000.0
2009-05-04 06:20:00,1.57395,1.5751,1.57375,1.5743,411200000.0
2009-05-04 06:25:00,1.5742,1.57435,1.5737,1.5739,471800000.0
2009-05-04 06:30:00,1.57385,1.57415,1.5738,1.5739,927400000.0
2009-05-04 06:35:00,1.5738,1.5739,1.57345,1.57375,403600000.0
2009-05-04 06:40:00,1.57365,1.57375,1.57305,1.5735,368400000.0
2009-05-04 06:45:00,1.57335,1.57335,1.57245,1.5733,374400000.0
2009-05-04 06:50:00,1.5733,1.5739,1.5733,1.5735,469000000.0
2009-05-04 06:55:00,1.57345,1.57345,1.573,1.5731,273000000.0
2009-05-04 07:00:00,1.57295,1.57305,1.5727,1.5729,296200000.0
2009-05-04 07:05:00,1.5729,1.5731,1.57235,1.5727,489400000.0
2009-05-04 07:10:00,1.57275,1.5742,1.57245,1.57375,772000000.0
2009-05-04 07:15:00,1.57365,1.5741,1.57355,1.5736,419400000.0
2009-05-04 07:20:00,1.57375,1.57405,1.57295,1.5731,664600000.0
2009-05-04 07:25:00,1.57315,1.57385,1.5728,1.5732,632200000.0
2009-05-04 07:30:00,1.57315,1.5736,1.5731,1.57345,378400000.0
2009-05-04 07:35:00,1.57345,1.57425,1.5732,1.57375,963000000.0
2009-05-04 07:40:00,1.5738,1.5745,1.5734,1.5735,681200000.0
2009-05-04 07:45:00,1.57355,1.57455,1.5729,1.57295,395400000.0
2009-05-04 07:50:00,1.57335,1.57395,1.57275,1.5731,687000000.0
2009-05-04 07:55:00,1.5731,1.5736,1.5725,1.57295,1054600000.0
2009-05-04 08:00:00,1.57295,1.57355,1.5722,1.57305,1190600000.0
2009-05-04 08:05:00,1.5731,1.57345,1.5718,1.572,1191200000.0
2009-05-04 08:10:00,1.57195,1.57275,1.5718,1.57245,959800000.0
2009-05-04 08:15:00,1.57245,1.5725,1.57135,1.5717,809400000.0
2009-05-04 08:20:00,1.5717,1.5728,1.5714,1.5723,748400000.0
2009-05-04 08:25:00,1.5723,1.5727,1.57215,1.57245,503600000.0
2009-05-04 08:30:00,1.5724,1.5737,1.57145,1.5722,1350000000.0
2009-05-04 08:35:00,1.5723,1.57295,1.57185,1.57225,1516400000.0
2009-05-04 08:40:00,1.57225,1.5731,1.5721,1.5728,733000000.0
2009-05-04 08:45:00,1.5728,1.5729,1.57185,1.57215,743800000.0
2009-05-04 08:50:00,1.57225,1.5732,1.57205,1.57235,488200000.0
2009-05-04 08:55:00,1.5724,1.5738,1.57185,1.5721,653600000.0
2009-05-04 09:00:00,1.5721,1.5725,1.5716,1.57235,445000000.0
2009-05-04 09:05:00,1.57235,1.57245,1.5715,1.5717,600200000.0
2009-05-04 09:10:00,1.5717,1.5719,1.5712,1.5714,542800000.0
2009-05-04 09:15:00,1.57145,1.5717,1.5709,1.57105,416000000.0
2009-05-04 09:20:00,1.5712,1.5715,1.57105,1.57135,314800000.0
2009-05-04 09:25:00,1.57135,1.5719,1.5709,1.5716,759200000.0
2009-05-04 09:30:00,1.5716,1.57215,1.571,1.5716,614200000.0
2009-05-04 09:35:00,1.57155,1.5719,1.57115,1.5714,583800000.0
2009-05-04 09:40:00,1.5714,1.57185,1.57055,1.5707,633800000.0
2009-05-04 09:45:00,1.5707,1.57135,1.5706,1.5711,572400000.0
2009-05-04 09:50:00,1.57105,1.5714,1.57025,1.5706,495000000.0
2009-05-04 09:55:00,1.5706,1.5713,1.57025,1.57125,522400000.0
2009-05-04 10:00:00,1.5712,1.5716,1.57005,1.57035,608600000.0
2009-05-04 10:05:00,1.57045,1.57175,1.5701,1.57135,494200000.0
2009-05-04 10:10:00,1.57135,1.57315,1.57115,1.57285,1135000000.0
2009-05-04 10:15:00,1.57255,1.57255,1.57145,1.57145,419000000.0
2009-05-04 10:20:00,1.5714,1.57265,1.5714,1.5718,1638600000.0
2009-05-04 10:25:00,1.5718,1.5725,1.57125,1.5718,995400000.0
2009-05-04 10:30:00,1.5718,1.57235,1.5713,1.57195,585800000.0
2009-05-04 10:35:00,1.572,1.5727,1.57175,1.57255,498600000.0
2009-05-04 10:40:00,1.57255,1.57305,1.57155,1.5724,515600000.0
2009-05-04 10:45:00,1.5723,1.5728,1.5719,1.5727,466800000.0
2009-05-04 10:50:00,1.57275,1.5736,1.5727,1.5729,480600000.0
2009-05-04 10:55:00,1.57285,1.574,1.57255,1.57325,689000000.0
2009-05-04 11:00:00,1.5734,1.57365,1.57285,1.57315,471400000.0
2009-05-04 11:05:00,1.573,1.5738,1.5727,1.5733,316800000.0
2009-05-04 11:10:00,1.5733,1.5736,1.57175,1.572,363800000.0
2009-05-04 11:15:00,1.5719,1.57255,1.57145,1.5715,437200000.0
2009-05-04 11:20:00,1.5715,1.5723,1.571,1.572,479600000.0
2009-05-04 11:25:00,1.5721,1.5722,1.57115,1.5715,614200000.0
2009-05-04 11:30:00,1.57155,1.5722,1.5713,1.572,451800000.0
2009-05-04 11:35:00,1.572,1.5722,1.57075,1.57155,455600000.0
2009-05-04 11:40:00,1.5715,1.5719,1.57095,1.5711,883200000.0
2009-05-04 11:45:00,1.57125,1.5719,1.57095,1.5717,437600000.0
2009-05-04 11:50:00,1.5713,1.57155,1.57095,1.57095,228400000.0
2009-05-04 11:55:00,1.57105,1.5717,1.57045,1.571,347600000.0
2009-05-04 12:00:00,1.57115,1.57235,1.5704,1.57205,604800000.0
2009-05-04 12:05:00,1.572,1.5748,1.572,1.57455,902000000.0
2009-05-04 12:10:00,1.57485,1.5751,1.5737,1.57445,543400000.0
2009-05-04 12:15:00,1.5747,1.577,1.57445,1.57625,488800000.0
2009-05-04 12:20:00,1.57615,1.5768,1.57605,1.57615,318800000.0
2009-05-04 12:25:00,1.57615,1.57625,1.57615,1.57615,150600000.0
2009-05-04 12:30:00,1.57615,1.57615,1.5748,1.5755,335000000.0
2009-05-04 12:35:00,1.5756,1.57785,1.5755,1.5776,402800000.0
2009-05-04 12:40:00,1.57765,1.5784,1.57685,1.5772,364600000.0
2009-05-04 12:45:00,1.57725,1.578,1.57675,1.57715,320400000.0
2009-05-04 12:50:00,1.57715,1.5772,1.57605,1.57615,395200000.0
2009-05-04 12:55:00,1.5762,1.577,1.57485,1.57505,609200000.0
2009-05-04 13:00:00,1.5749,1.57595,1.5747,1.57485,629400000.0
2009-05-04 13:05:00,1.5749,1.5751,1.57465,1.5747,274000000.0
2009-05-04 13:10:00,1.5747,1.57485,1.57245,1.57255,611800000.0
2009-05-04 13:15:00,1.57255,1.5732,1.57205,1.5723,866200000.0
2009-05-04 13:20:00,1.57225,1.5727,1.57205,1.5725,475600000.0
2009-05-04 13:25:00,1.5724,1.573,1.5716,1.57195,862400000.0
2009-05-04 13:30:00,1.5719,1.5728,1.57135,1.5719,736000000.0
2009-05-04 13:35:00,1.5719,1.5721,1.57035,1.5708,1005400000.0
2009-05-04 13:40:00,1.5707,1.5709,1.57,1.5703,631800000.0
2009-05-04 13:45:00,1.5704,1.5705,1.56965,1.57035,340000000.0
2009-05-04 13:50:00,1.5703,1.5706,1.57005,1.57035,594600000.0
2009-05-04 13:55:00,1.57035,1.5707,1.56975,1.5698,478400000.0
2009-05-04 14:00:00,1.5699,1.5699,1.5691,1.5693,456200000.0
2009-05-04 14:05:00,1.56935,1.56935,1.5669,1.5684,1049000000.0
2009-05-04 14:10:00,1.5684,1.56885,1.5676,1.56835,1300400000.0
2009-05-04 14:15:00,1.56815,1.5691,1.5675,1.56905,943000000.0
2009-05-04 14:20:00,1.56905,1.5699,1.56885,1.56925,1681400000.0
2009-05-04 14:25:00,1.56935,1.56985,1.56885,1.5696,1518400000.0
2009-05-04 14:30:00,1.5696,1.56975,1.56855,1.569,1129199999.0
2009-05-04 14:35:00,1.5689,1.56945,1.56835,1.5684,925800000.0
2009-05-04 14:40:00,1.56845,1.5685,1.56685,1.56695,1033000000.0
2009-05-04 14:45:00,1.56695,1.567,1.56565,1.56575,1255800000.0
2009-05-04 14:50:00,1.5659,1.56675,1.5654,1.56605,1405400000.0
2009-05-04 14:55:00,1.5661,1.5669,1.56555,1.56645,1177600000.0
2009-05-04 15:00:00,1.5665,1.5675,1.5659,1.56695,1640000000.0
2009-05-04 15:05:00,1.5671,1.56755,1.5663,1.5671,1036600000.0
2009-05-04 15:10:00,1.5671,1.56775,1.5664,1.5676,1191600000.0
2009-05-04 15:15:00,1.5676,1.56795,1.5664,1.5668,1659200000.0
2009-05-04 15:20:00,1.5669,1.5675,1.56645,1.5671,903000000.0
2009-05-04 15:25:00,1.56705,1.56765,1.56655,1.5672,1207400000.0
2009-05-04 15:30:00,1.5673,1.56775,1.56655,1.56705,1714800000.0
2009-05-04 15:35:00,1.5673,1.56785,1.5668,1.5677,1883400000.0
2009-05-04 15:40:00,1.56775,1.5681,1.56425,1.5656,2064600000.0
2009-05-04 15:45:00,1.5656,1.5673,1.56515,1.56685,1634000000.0
2009-05-04 15:50:00,1.56635,1.56845,1.56635,1.56835,2489000000.0
2009-05-04 15:55:00,1.56825,1.569,1.5667,1.56705,1520800000.0
2009-05-04 16:00:00,1.5672,1.56845,1.5665,1.56825,1741000000.0
2009-05-04 16:05:00,1.56835,1.5692,1.5679,1.56915,1737000000.0
2009-05-04 16:10:00,1.5692,1.56995,1.5685,1.56995,2170400000.0
2009-05-04 16:15:00,1.5699,1.5704,1.56845,1.56925,2343400000.0
2009-05-04 16:20:00,1.5692,1.571,1.569,1.57075,2047000000.0
2009-05-04 16:25:00,1.57075,1.5717,1.57005,1.57045,1516600000.0
2009-05-04 16:30:00,1.57065,1.5715,1.5686,1.56875,2265000000.0
2009-05-04 16:35:00,1.5687,1.569,1.5676,1.5685,1591800000.0
2009-05-04 16:40:00,1.56845,1.5696,1.5682,1.5696,1372200000.0
2009-05-04 16:45:00,1.56965,1.5701,1.56895,1.57,2518200000.0
2009-05-04 16:50:00,1.57,1.57065,1.5696,1.57045,2804400000.0
2009-05-04 16:55:00,1.57055,1.5731,1.5702,1.5727,1931400000.0
2009-05-04 17:00:00,1.5727,1.5749,1.57205,1.5739,1498600000.0
2009-05-04 17:05:00,1.57395,1.5753,1.57285,1.5743,1403400000.0
2009-05-04 17:10:00,1.5744,1.57465,1.57355,1.5742,1423400000.0
2009-05-04 17:15:00,1.57425,1.5749,1.57385,1.5749,1557000000.0
2009-05-04 17:20:00,1.5749,1.57525,1.57425,1.5747,1188400000.0
2009-05-04 17:25:00,1.5748,1.5759,1.57405,1.57435,1317800000.0
2009-05-04 17:30:00,1.57435,1.5754,1.5736,1.57395,1165400000.0
2009-05-04 17:35:00,1.574,1.57455,1.5734,1.5745,1365200000.0
2009-05-04 17:40:00,1.5745,1.5751,1.57405,1.57485,1541200000.0
2009-05-04 17:45:00,1.5748,1.5759,1.5742,1.5755,1646000000.0
2009-05-04 17:50:00,1.5755,1.5758,1.57405,1.5751,1501400000.0
2009-05-04 17:55:00,1.57505,1.57555,1.57385,1.5739,1590800000.0
2009-05-04 18:00:00,1.57395,1.5764,1.57395,1.57595,1570000000.0
2009-05-04 18:05:00,1.57595,1.57755,1.5748,1.5764,1549600000.0
2009-05-04 18:10:00,1.5764,1.57685,1.57445,1.5757,1763400000.0
2009-05-04 18:15:00,1.57565,1.5775,1.57525,1.5771,1238400000.0
2009-05-04 18:20:00,1.5771,1.57805,1.57645,1.57755,790200000.0
2009-05-04 18:25:00,1.57745,1.5777,1.57555,1.5759,1297800000.0
2009-05-04 18:30:00,1.57585,1.5765,1.5754,1.57625,1049400000.0
2009-05-04 18:35:00,1.5762,1.57635,1.5755,1.5755,779800000.0
2009-05-04 18:40:00,1.57565,1.57605,1.5749,1.57525,712800000.0
2009-05-04 18:45:00,1.5753,1.57565,1.5749,1.5752,757600000.0
2009-05-04 18:50:00,1.5752,1.57705,1.5745,1.5763,910800000.0
2009-05-04 18:55:00,1.57635,1.57655,1.5754,1.57655,757400000.0
2009-05-04 19:00:00,1.57665,1.5771,1.5764,1.57655,391000000.0
2009-05-04 19:05:00,1.5766,1.57665,1.5758,1.5759,587400000.0
2009-05-04 19:10:00,1.57595,1.5773,1.5758,1.5769,810200000.0
2009-05-04 19:15:00,1.577,1.5774,1.57675,1.57695,472400000.0
2009-05-04 19:20:00,1.5768,1.5769,1.5759,1.57605,657600000.0
2009-05-04 19:25:00,1.57605,1.57635,1.57465,1.5747,704200000.0
2009-05-04 19:30:00,1.57455,1.5752,1.57415,1.57475,968800000.0
2009-05-04 19:35:00,1.5748,1.57535,1.57405,1.5747,661600000.0
2009-05-04 19:40:00,1.5747,1.57585,1.5743,1.57495,804000000.0
2009-05-04 19:45:00,1.57495,1.57565,1.57465,1.5755,533000000.0
2009-05-04 19:50:00,1.5756,1.5759,1.57515,1.5759,783600000.0
2009-05-04 19:55:00,1.57585,1.57595,1.57505,1.57555,529600000.0
2009-05-04 20:00:00,1.57555,1.5764,1.5754,1.5759,674800000.0
2009-05-04 20:05:00,1.5759,1.57605,1.57515,1.57575,1090200000.0
2009-05-04 20:10:00,1.5758,1.57645,1.57555,1.5758,771000000.0
2009-05-04 20:15:00,1.57575,1.57605,1.5747,1.57595,544400000.0
2009-05-04 20:20:00,1.576,1.5768,1.5759,1.5764,509200000.0
2009-05-04 20:25:00,1.5764,1.57645,1.57465,1.57475,789800000.0
2009-05-04 20:30:00,1.57465,1.5754,1.57455,1.575,730600000.0
2009-05-04 20:35:00,1.575,1.5756,1.57475,1.57475,729600000.0
2009-05-04 20:40:00,1.57475,1.5753,1.5741,1.57445,885400000.0
2009-05-04 20:45:00,1.5745,1.5752,1.57375,1.57435,1066200000.0
2009-05-04 20:50:00,1.57435,1.57605,1.57415,1.57595,979200000.0
2009-05-04 20:55:00,1.5762,1.57625,1.57335,1.574,1056600000.0
2009-05-04 21:00:00,1.5741,1.5748,1.57385,1.574,992800000.0
2009-05-04 21:05:00,1.57375,1.5741,1.57285,1.57395,998800000.0
2009-05-04 21:10:00,1.574,1.57415,1.57305,1.57355,685800000.0
2009-05-04 21:15:00,1.57375,1.57495,1.5733,1.57495,1186600000.0
2009-05-04 21:20:00,1.57485,1.5756,1.57455,1.5749,821400000.0
2009-05-04 21:25:00,1.57485,1.575,1.5744,1.5745,435400000.0
2009-05-04 21:30:00,1.57455,1.575,1.5737,1.57475,699400000.0
2009-05-04 21:35:00,1.57475,1.57485,1.5738,1.5742,562800000.0
2009-05-04 21:40:00,1.57425,1.57535,1.57375,1.5738,944800000.0
2009-05-04 21:45:00,1.5742,1.5743,1.57315,1.5742,909400000.0
2009-05-04 21:50:00,1.5741,1.57465,1.5738,1.5739,760200000.0
2009-05-04 21:55:00,1.5739,1.5741,1.57225,1.5724,1120800000.0
2009-05-04 22:00:00,1.57245,1.5733,1.5717,1.5725,1030800000.0
2009-05-04 22:05:00,1.5726,1.5726,1.57115,1.57205,400200000.0
2009-05-04 22:10:00,1.57215,1.5728,1.57215,1.5726,260600000.0
2009-05-04 22:15:00,1.57265,1.57265,1.5719,1.57205,244400000.0
2009-05-04 22:20:00,1.5721,1.5732,1.5719,1.57275,365800000.0
2009-05-04 22:25:00,1.57275,1.57275,1.5722,1.57255,174000000.0
2009-05-04 22:30:00,1.57235,1.57245,1.57195,1.57235,572800000.0
2009-05-04 22:35:00,1.57225,1.5728,1.57215,1.5725,333400000.0
2009-05-04 22:40:00,1.5724,1.57245,1.5722,1.57225,185200000.0
2009-05-04 22:45:00,1.57235,1.57375,1.5722,1.5734,538200000.0
2009-05-04 22:50:00,1.57325,1.5736,1.57285,1.57315,259200000.0
2009-05-04 22:55:00,1.57315,1.5732,1.5718,1.5718,484200000.0
2009-05-04 23:00:00,1.5709,1.57175,1.57078,1.57155,130800000.0
2009-05-04 23:05:00,1.5715,1.57245,1.57135,1.5719,259800000.0
2009-05-04 23:10:00,1.5719,1.57295,1.5716,1.5728,120000000.0
2009-05-04 23:15:00,1.57255,1.5727,1.5717,1.5727,73800000.0
2009-05-04 23:20:00,1.5723,1.57265,1.57115,1.5713,172400000.0
2009-05-04 23:25:00,1.5713,1.57225,1.5713,1.57205,127200000.0
2009-05-04 23:30:00,1.572,1.57425,1.5719,1.57215,302000000.0
2009-05-04 23:35:00,1.57225,1.5727,1.57195,1.57195,76800000.0
2009-05-04 23:40:00,1.572,1.572,1.5719,1.5719,92400000.0
2009-05-04 23:45:00,1.5719,1.5725,1.57185,1.5723,233800000.0
2009-05-04 23:50:00,1.5723,1.5729,1.5719,1.5725,306400000.0
2009-05-04 23:55:00,1.57255,1.5728,1.57235,1.5727,114400000.0
2009-05-05 00:00:00,1.57265,1.5727,1.57185,1.57235,188000000.0
2009-05-05 00:05:00,1.5723,1.57285,1.5723,1.5727,88600000.0
2009-05-05 00:10:00,1.5727,1.5729,1.5724,1.5727,217800000.0
2009-05-05 00:15:00,1.57275,1.57495,1.5727,1.5744,708200000.0
2009-05-05 00:20:00,1.5744,1.5747,1.5738,1.57415,461200000.0
2009-05-05 00:25:00,1.57415,1.5742,1.57355,1.574,288200000.0
2009-05-05 00:30:00,1.57405,1.57405,1.5734,1.57385,461800000.0
2009-05-05 00:35:00,1.5737,1.57415,1.5731,1.5732,352200000.0
2009-05-05 00:40:00,1.57325,1.5738,1.5731,1.5733,526600000.0
2009-05-05 00:45:00,1.57335,1.57365,1.5732,1.5736,214200000.0
2009-05-05 00:50:00,1.5735,1.5735,1.5731,1.5734,309000000.0
2009-05-05 00:55:00,1.5736,1.5736,1.5726,1.57275,263200000.0
2009-05-05 01:00:00,1.5729,1.57335,1.5729,1.57335,278400000.0
2009-05-05 01:05:00,1.57335,1.57365,1.5732,1.57365,189200000.0
2009-05-05 01:10:00,1.5736,1.5739,1.57355,1.57385,283600000.0
2009-05-05 01:15:00,1.5737,1.574,1.57365,1.5738,280200000.0
2009-05-05 01:20:00,1.5738,1.5739,1.5733,1.57345,236800000.0
2009-05-05 01:25:00,1.5735,1.574,1.57315,1.57315,367200000.0
2009-05-05 01:30:00,1.5731,1.5733,1.57265,1.57295,380600000.0
2009-05-05 01:35:00,1.57295,1.57365,1.57275,1.573,291000000.0
2009-05-05 01:40:00,1.57295,1.5736,1.5726,1.5736,273800000.0
2009-05-05 01:45:00,1.5736,1.5742,1.5736,1.57375,260600000.0
2009-05-05 01:50:00,1.57385,1.5742,1.5729,1.5733,535400000.0
2009-05-05 01:55:00,1.5733,1.57365,1.57305,1.57305,350800000.0
2009-05-05 02:00:00,1.57295,1.57335,1.5728,1.57285,565000000.0
2009-05-05 02:05:00,1.5727,1.5731,1.5722,1.57295,699400000.0
2009-05-05 02:10:00,1.57295,1.5733,1.5715,1.57245,468800000.0
2009-05-05 02:15:00,1.57245,1.573,1.5723,1.57285,341200000.0
2009-05-05 02:20:00,1.5728,1.573,1.5717,1.5727,677600000.0
2009-05-05 02:25:00,1.5728,1.573,1.57185,1.57195,392800000.0
2009-05-05 02:30:00,1.57215,1.5726,1.57195,1.5723,545600000.0
2009-05-05 02:35:00,1.57235,1.57245,1.57145,1.57145,944000000.0
2009-05-05 02:40:00,1.57135,1.57225,1.5707,1.57095,1001000000.0
2009-05-05 02:45:00,1.57095,1.57155,1.5696,1.571,1015200000.0
2009-05-05 02:50:00,1.571,1.5717,1.5707,1.5715,913600000.0
2009-05-05 02:55:00,1.5715,1.57205,1.57115,1.57165,821600000.0
2009-05-05 03:00:00,1.57165,1.572,1.5716,1.57185,196800000.0
2009-05-05 03:05:00,1.57185,1.57235,1.5713,1.57155,683800000.0
2009-05-05 03:10:00,1.57165,1.5721,1.5715,1.57205,669000000.0
2009-05-05 03:15:00,1.57205,1.57225,1.57125,1.57185,681400000.0
2009-05-05 03:20:00,1.57185,1.5722,1.5714,1.57155,503400000.0
2009-05-05 03:25:00,1.5717,1.5725,1.5716,1.5724,485600000.0
2009-05-05 03:30:00,1.5724,1.5727,1.5719,1.57215,382200000.0
2009-05-05 03:35:00,1.5722,1.57225,1.57175,1.5721,181200000.0
2009-05-05 03:40:00,1.57205,1.57205,1.5714,1.57195,340800000.0
2009-05-05 03:45:00,1.5719,1.5719,1.57145,1.57165,385800000.0
2009-05-05 03:50:00,1.5717,1.57205,1.57147,1.57195,365400000.0
2009-05-05 03:55:00,1.57185,1.57185,1.5716,1.5717,208800000.0
2009-05-05 04:00:00,1.5717,1.57225,1.57165,1.57185,392400000.0
2009-05-05 04:05:00,1.57185,1.572,1.57135,1.57135,167200000.0
2009-05-05 04:10:00,1.57135,1.5723,1.57135,1.57185,463400000.0
2009-05-05 04:15:00,1.572,1.5729,1.57185,1.5728,775800000.0
2009-05-05 04:20:00,1.5727,1.57275,1.5717,1.572,579800000.0
2009-05-05 04:25:00,1.57205,1.57245,1.57205,1.5724,175200000.0
2009-05-05 04:30:00,1.57235,1.57235,1.57145,1.5715,527800000.0
2009-05-05 04:35:00,1.5715,1.57205,1.57145,1.57205,517000000.0
2009-05-05 04:40:00,1.572,1.57225,1.57135,1.57175,729800000.0
2009-05-05 04:45:00,1.57185,1.572,1.5712,1.5714,517600000.0
2009-05-05 04:50:00,1.5714,1.57165,1.5711,1.57165,416200000.0
2009-05-05 04:55:00,1.57175,1.57175,1.571,1.57105,298600000.0
2009-05-05 05:00:00,1.571,1.57125,1.5709,1.57095,616200000.0
2009-05-05 05:05:00,1.57095,1.57125,1.57015,1.5709,590200000.0
2009-05-05 05:10:00,1.57085,1.57155,1.5708,1.57115,221000000.0
2009-05-05 05:15:00,1.5712,1.5712,1.5707,1.57095,350400000.0
2009-05-05 05:20:00,1.57095,1.57095,1.56975,1.5698,171800000.0
2009-05-05 05:25:00,1.56985,1.57115,1.5696,1.5708,686800000.0
2009-05-05 05:30:00,1.5708,1.57085,1.57005,1.5706,550400000.0
2009-05-05 05:35:00,1.5706,1.5707,1.56975,1.57055,446600000.0
2009-05-05 05:40:00,1.57055,1.5707,1.57005,1.5702,463800000.0
2009-05-05 05:45:00,1.5702,1.57025,1.56945,1.56985,457000000.0
2009-05-05 05:50:00,1.56985,1.5705,1.5698,1.5704,642400000.0
2009-05-05 05:55:00,1.5704,1.57065,1.5698,1.5699,547200000.0
2009-05-05 06:00:00,1.5699,1.5699,1.56955,1.56985,146800000.0
2009-05-05 06:05:00,1.56985,1.57035,1.5696,1.5702,298800000.0
2009-05-05 06:10:00,1.57025,1.5704,1.56965,1.5703,344400000.0
2009-05-05 06:15:00,1.5703,1.57095,1.5703,1.5709,785800000.0
2009-05-05 06:20:00,1.5709,1.57095,1.5706,1.57075,292200000.0
2009-05-05 06:25:00,1.57085,1.5716,1.5707,1.57115,383600000.0
2009-05-05 06:30:00,1.5712,1.57225,1.5703,1.5709,727000000.0
2009-05-05 06:35:00,1.5709,1.5711,1.5702,1.57095,328000000.0
2009-05-05 06:40:00,1.5709,1.5711,1.57005,1.57105,391800000.0
2009-05-05 06:45:00,1.5711,1.57145,1.5709,1.5711,355600000.0
2009-05-05 06:50:00,1.57115,1.57155,1.56995,1.57005,221000000.0
2009-05-05 06:55:00,1.57,1.5706,1.5688,1.57005,416800000.0
2009-05-05 07:00:00,1.5701,1.57145,1.56995,1.5711,532200000.0
2009-05-05 07:05:00,1.571,1.5712,1.57005,1.5705,99800000.0
2009-05-05 07:10:00,1.5705,1.5706,1.56945,1.56995,524200000.0
2009-05-05 07:15:00,1.56985,1.57015,1.5693,1.56985,188200000.0
2009-05-05 07:20:00,1.5699,1.5707,1.5698,1.5707,353800000.0
2009-05-05 07:25:00,1.57065,1.57115,1.56915,1.5695,313000000.0
2009-05-05 07:30:00,1.56955,1.57125,1.5693,1.57045,538000000.0
2009-05-05 07:35:00,1.5704,1.57075,1.57035,1.57065,212400000.0
2009-05-05 07:40:00,1.5706,1.57105,1.57045,1.57075,335400000.0
2009-05-05 07:45:00,1.57075,1.57155,1.5701,1.5707,780000000.0
2009-05-05 07:50:00,1.5707,1.5722,1.5705,1.5716,514400000.0
2009-05-05 07:55:00,1.5716,1.5716,1.5706,1.57145,884600000.0
2009-05-05 08:00:00,1.5714,1.5722,1.57055,1.57095,1087000000.0
2009-05-05 08:05:00,1.57095,1.57095,1.5697,1.5698,999799999.0
2009-05-05 08:10:00,1.5699,1.57085,1.56915,1.57015,1105200000.0
2009-05-05 08:15:00,1.5703,1.5713,1.56955,1.57035,1180600000.0
2009-05-05 08:20:00,1.57045,1.57065,1.56885,1.5698,1303200000.0
2009-05-05 08:25:00,1.56975,1.5703,1.5684,1.56845,938800000.0
2009-05-05 08:30:00,1.5685,1.56985,1.5685,1.5691,1016200000.0
2009-05-05 08:35:00,1.56895,1.56975,1.5678,1.56795,998400000.0
2009-05-05 08:40:00,1.56795,1.5691,1.56745,1.5675,1147800000.0
2009-05-05 08:45:00,1.5677,1.56805,1.5655,1.5669,1037600000.0
2009-05-05 08:50:00,1.56675,1.56795,1.5663,1.56735,770600000.0
2009-05-05 08:55:00,1.56735,1.568,1.56685,1.5674,712200000.0
2009-05-05 09:00:00,1.56715,1.56745,1.5665,1.5673,804800000.0
2009-05-05 09:05:00,1.5674,1.5677,1.56635,1.5673,752000000.0
2009-05-05 09:10:00,1.5673,1.56875,1.56675,1.56805,1008400000.0
2009-05-05 09:15:00,1.56805,1.56855,1.56775,1.568,705000000.0
2009-05-05 09:20:00,1.56805,1.56855,1.56725,1.5678,695000000.0
2009-05-05 09:25:00,1.5678,1.5685,1.5678,1.5682,753200000.0
2009-05-05 09:30:00,1.56815,1.56895,1.5681,1.56845,718800000.0
2009-05-05 09:35:00,1.56845,1.56895,1.5681,1.56845,645800000.0
2009-05-05 09:40:00,1.5685,1.56895,1.56805,1.5681,527800000.0
2009-05-05 09:45:00,1.5681,1.5687,1.5674,1.5685,866600000.0
2009-05-05 09:50:00,1.56855,1.5689,1.5677,1.56815,1004600000.0
2009-05-05 09:55:00,1.56815,1.56985,1.5679,1.56985,711800000.0
2009-05-05 10:00:00,1.5699,1.5699,1.569,1.5692,558400000.0
2009-05-05 10:05:00,1.56915,1.56955,1.5687,1.56905,987200000.0
2009-05-05 10:10:00,1.5692,1.56995,1.5691,1.56955,1092400000.0
2009-05-05 10:15:00,1.5696,1.57055,1.5691,1.56965,729200000.0
2009-05-05 10:20:00,1.56955,1.57005,1.5686,1.56875,813400000.0
2009-05-05 10:25:00,1.56875,1.56955,1.5686,1.5688,661400000.0
2009-05-05 10:30:00,1.56885,1.56925,1.56825,1.56885,998200000.0
2009-05-05 10:35:00,1.5688,1.56905,1.56775,1.5681,765800000.0
2009-05-05 10:40:00,1.56805,1.56835,1.5673,1.5674,830400000.0
2009-05-05 10:45:00,1.56735,1.5682,1.56735,1.56805,1051600000.0
2009-05-05 10:50:00,1.56805,1.56825,1.56695,1.56705,1069200000.0
2009-05-05 10:55:00,1.56705,1.56875,1.567,1.5679,981200000.0
2009-05-05 11:00:00,1.56825,1.5689,1.56735,1.56875,1053000000.0
2009-05-05 11:05:00,1.5688,1.56925,1.56815,1.56875,850800000.0
2009-05-05 11:10:00,1.56875,1.56905,1.56645,1.5667,849600000.0
2009-05-05 11:15:00,1.5667,1.5681,1.5662,1.56705,1249400000.0
2009-05-05 11:20:00,1.5672,1.5675,1.56665,1.56685,785200000.0
2009-05-05 11:25:00,1.56685,1.56755,1.5659,1.5668,1218600000.0
2009-05-05 11:30:00,1.5668,1.56825,1.5666,1.56765,1551600000.0
2009-05-05 11:35:00,1.56785,1.5682,1.56685,1.5675,889600000.0
2009-05-05 11:40:00,1.5676,1.5676,1.5663,1.5673,948600000.0
2009-05-05 11:45:00,1.56725,1.56825,1.56685,1.5682,1345400000.0
2009-05-05 11:50:00,1.56825,1.5685,1.56655,1.56705,1419000000.0
2009-05-05 11:55:00,1.56715,1.56775,1.5662,1.56665,1361000000.0
2009-05-05 12:00:00,1.56665,1.5679,1.56585,1.56775,1118000000.0
2009-05-05 12:05:00,1.5677,1.5683,1.5666,1.56805,1053400000.0
2009-05-05 12:10:00,1.56795,1.569,1.567,1.5683,1418000000.0
2009-05-05 12:15:00,1.56845,1.56995,1.56775,1.56925,1247000000.0
2009-05-05 12:20:00,1.56925,1.5697,1.56805,1.56895,1477400000.0
2009-05-05 12:25:00,1.56905,1.56965,1.56845,1.5688,1109400000.0
2009-05-05 12:30:00,1.5688,1.56995,1.5686,1.569,1151000000.0
2009-05-05 12:35:00,1.56915,1.56955,1.5685,1.5689,807400000.0
2009-05-05 12:40:00,1.56905,1.56925,1.56775,1.56845,1017200000.0
2009-05-05 12:45:00,1.5684,1.56845,1.56775,1.5681,855800000.0
2009-05-05 12:50:00,1.5681,1.5681,1.56745,1.56755,708800000.0
2009-05-05 12:55:00,1.5675,1.56835,1.56745,1.56795,806000000.0
2009-05-05 13:00:00,1.5679,1.569,1.56765,1.5685,1044200000.0
2009-05-05 13:05:00,1.5685,1.56925,1.5679,1.5685,1456200000.0
2009-05-05 13:10:00,1.5685,1.56885,1.5677,1.5678,1529800000.0
2009-05-05 13:15:00,1.56805,1.5685,1.5677,1.56825,1022000000.0
2009-05-05 13:20:00,1.5683,1.56855,1.56755,1.5684,1019400000.0
2009-05-05 13:25:00,1.5685,1.5692,1.56825,1.56855,1036600000.0
2009-05-05 13:30:00,1.56865,1.5687,1.56755,1.5687,1195800000.0
2009-05-05 13:35:00,1.56865,1.5696,1.5684,1.5695,1161000000.0
2009-05-05 13:40:00,1.5694,1.56985,1.56855,1.56935,593200000.0
2009-05-05 13:45:00,1.56935,1.5708,1.56875,1.5696,1215200000.0
2009-05-05 13:50:00,1.56955,1.5706,1.5693,1.57015,1449800000.0
2009-05-05 13:55:00,1.5702,1.57135,1.57015,1.57045,1071800000.0
2009-05-05 14:00:00,1.57045,1.57085,1.56985,1.5705,1271400000.0
2009-05-05 14:05:00,1.5705,1.5707,1.56895,1.5691,1447200000.0
2009-05-05 14:10:00,1.56935,1.56935,1.56635,1.5666,2081600000.0
2009-05-05 14:15:00,1.56665,1.568,1.56635,1.5672,1774400000.0
2009-05-05 14:20:00,1.5671,1.56935,1.56685,1.56885,2103800000.0
2009-05-05 14:25:00,1.5689,1.569,1.5672,1.56815,1342000000.0
2009-05-05 14:30:00,1.5683,1.5684,1.56745,1.56805,1591600000.0
2009-05-05 14:35:00,1.5681,1.5689,1.5675,1.56865,1735800000.0
2009-05-05 14:40:00,1.5688,1.5691,1.568,1.5684,1822600000.0
2009-05-05 14:45:00,1.5684,1.5691,1.5676,1.56865,1890800001.0
2009-05-05 14:50:00,1.5688,1.5699,1.5684,1.5691,1586800001.0
2009-05-05 14:55:00,1.5692,1.57055,1.5688,1.5701,1755000001.0
2009-05-05 15:00:00,1.57005,1.57045,1.56915,1.56985,1383800002.0
2009-05-05 15:05:00,1.5699,1.57065,1.5695,1.56965,1526400000.0
2009-05-05 15:10:00,1.5696,1.57075,1.5692,1.5704,1397800000.0
2009-05-05 15:15:00,1.57025,1.57205,1.5699,1.57205,1728000000.0
2009-05-05 15:20:00,1.5721,1.5725,1.57,1.57035,1498599999.0
2009-05-05 15:25:00,1.5703,1.5706,1.5694,1.5698,1067400000.0
2009-05-05 15:30:00,1.5698,1.5701,1.56825,1.56895,1702200000.0
2009-05-05 15:35:00,1.5689,1.57075,1.56805,1.57015,2234600000.0
2009-05-05 15:40:00,1.5705,1.57105,1.56945,1.57,1605400000.0
2009-05-05 15:45:00,1.57,1.5706,1.5691,1.56965,2069400000.0
2009-05-05 15:50:00,1.56965,1.5708,1.56875,1.56945,2199200000.0
2009-05-05 15:55:00,1.56945,1.5697,1.56865,1.56965,1239200000.0
2009-05-05 16:00:00,1.56965,1.56975,1.56825,1.5689,2400200000.0
2009-05-05 16:05:00,1.5689,1.57055,1.5684,1.5698,2152600001.0
2009-05-05 16:10:00,1.5698,1.5712,1.56875,1.56875,1941400000.0
2009-05-05 16:15:00,1.569,1.57055,1.5684,1.57055,1921400000.0
2009-05-05 16:20:00,1.5705,1.5716,1.5696,1.5702,1928000000.0
2009-05-05 16:25:00,1.57015,1.57085,1.5687,1.569,2528400000.0
2009-05-05 16:30:00,1.56905,1.5705,1.56885,1.57015,2017000000.0
2009-05-05 16:35:00,1.57015,1.5707,1.56925,1.5694,1719000000.0
2009-05-05 16:40:00,1.56925,1.57125,1.5686,1.56955,2233200000.0
2009-05-05 16:45:00,1.5696,1.57115,1.56905,1.5706,1744200000.0
2009-05-05 16:50:00,1.5706,1.5706,1.56915,1.56955,1508999999.0
2009-05-05 16:55:00,1.56955,1.5711,1.5691,1.5709,1682400000.0
2009-05-05 17:00:00,1.5709,1.57155,1.5702,1.57085,1897200000.0
2009-05-05 17:05:00,1.57105,1.5725,1.57095,1.5721,2222200000.0
2009-05-05 17:10:00,1.5721,1.5723,1.57125,1.5714,2098400000.0
2009-05-05 17:15:00,1.5714,1.57265,1.57135,1.5722,2024400000.0
2009-05-05 17:20:00,1.5722,1.57325,1.572,1.5726,1334600000.0
2009-05-05 17:25:00,1.57265,1.57295,1.57165,1.57205,1251200000.0
2009-05-05 17:30:00,1.57205,1.57235,1.5708,1.572,1421000000.0
2009-05-05 17:35:00,1.572,1.5727,1.5713,1.5717,1765800000.0
2009-05-05 17:40:00,1.57165,1.5725,1.5712,1.572,1579800000.0
2009-05-05 17:45:00,1.57195,1.573,1.57175,1.57225,1269600000.0
2009-05-05 17:50:00,1.57215,1.5732,1.57145,1.5731,1679200002.0
2009-05-05 17:55:00,1.57325,1.5733,1.5718,1.57245,1636000000.0
2009-05-05 18:00:00,1.5724,1.57295,1.57205,1.57215,1235200000.0
2009-05-05 18:05:00,1.57215,1.5724,1.5703,1.5715,1732600000.0
2009-05-05 18:10:00,1.5716,1.57235,1.571,1.5714,2082400000.0
2009-05-05 18:15:00,1.5714,1.572,1.5703,1.5711,1495600000.0
2009-05-05 18:20:00,1.57115,1.57155,1.5702,1.57155,1079600000.0
2009-05-05 18:25:00,1.5717,1.57185,1.57055,1.571,851400000.0
2009-05-05 18:30:00,1.571,1.5716,1.5701,1.5701,1100800000.0
2009-05-05 18:35:00,1.5701,1.5713,1.5698,1.5706,1162600000.0
2009-05-05 18:40:00,1.57065,1.5712,1.57055,1.5711,1107600001.0
2009-05-05 18:45:00,1.571,1.57155,1.57065,1.57115,843400000.0
2009-05-05 18:50:00,1.57115,1.57155,1.57075,1.57105,1146800000.0
2009-05-05 18:55:00,1.57105,1.57165,1.571,1.57135,934000000.0
2009-05-05 19:00:00,1.57135,1.5716,1.56915,1.56955,2009400000.0
2009-05-05 19:05:00,1.56955,1.5698,1.56835,1.56905,1343600000.0
2009-05-05 19:10:00,1.5691,1.56955,1.5686,1.5692,967200000.0
2009-05-05 19:15:00,1.5692,1.56925,1.56765,1.5677,1534000000.0
2009-05-05 19:20:00,1.5677,1.5681,1.56645,1.5672,1342400000.0
2009-05-05 19:25:00,1.5673,1.56825,1.56685,1.5671,1179200000.0
2009-05-05 19:30:00,1.5671,1.5671,1.5655,1.56585,1843800000.0
2009-05-05 19:35:00,1.566,1.56665,1.5657,1.56645,915200000.0
2009-05-05 19:40:00,1.56645,1.56675,1.5661,1.5663,1050600000.0
2009-05-05 19:45:00,1.56635,1.56765,1.56635,1.56645,808400000.0
2009-05-05 19:50:00,1.56645,1.5669,1.5657,1.56655,1263400000.0
2009-05-05 19:55:00,1.56655,1.56715,1.56645,1.5669,556400000.0
2009-05-05 20:00:00,1.5667,1.5677,1.5667,1.56735,567400000.0
2009-05-05 20:05:00,1.56735,1.56785,1.5668,1.56785,731000000.0
2009-05-05 20:10:00,1.56775,1.5681,1.5668,1.56735,1241800000.0
2009-05-05 20:15:00,1.5675,1.568,1.5672,1.56765,690399999.0
2009-05-05 20:20:00,1.5676,1.56775,1.5669,1.5676,878200000.0
2009-05-05 20:25:00,1.5676,1.5684,1.56605,1.56685,2030400000.0
2009-05-05 20:30:00,1.56685,1.5672,1.56585,1.56655,2319500000.0
2009-05-05 20:35:00,1.5666,1.5669,1.566,1.5668,1361400000.0
2009-05-05 20:40:00,1.5668,1.5671,1.5653,1.5661,1781400000.0
2009-05-05 20:45:00,1.5661,1.5661,1.56465,1.5652,1569600000.0
2009-05-05 20:50:00,1.5652,1.5654,1.5644,1.5646,1121199999.0
2009-05-05 20:55:00,1.5646,1.5656,1.5645,1.5652,1593800000.0
2009-05-05 21:00:00,1.5652,1.56555,1.5649,1.56545,1155400000.0
2009-05-05 21:05:00,1.56545,1.5661,1.5652,1.56555,1588400000.0
2009-05-05 21:10:00,1.5655,1.56575,1.56495,1.5655,1236600000.0
2009-05-05 21:15:00,1.5656,1.56575,1.5649,1.56555,1262600000.0
2009-05-05 21:20:00,1.56555,1.56655,1.5655,1.56575,775000000.0
2009-05-05 21:25:00,1.5658,1.566,1.56525,1.5658,1296200000.0
2009-05-05 21:30:00,1.56585,1.5662,1.56535,1.5659,1340200001.0
2009-05-05 21:35:00,1.5659,1.5662,1.5656,1.56615,855200001.0
2009-05-05 21:40:00,1.5659,1.56685,1.5659,1.56655,1380800000.0
2009-05-05 21:45:00,1.5664,1.5676,1.5664,1.56725,2005799989.0
2009-05-05 21:50:00,1.5672,1.5675,1.5666,1.56685,1558799998.0
2009-05-05 21:55:00,1.56695,1.5673,1.566,1.5662,1738799999.0
2009-05-05 22:00:00,1.56615,1.5668,1.5657,1.56665,802000000.0
2009-05-05 22:05:00,1.5667,1.56695,1.5651,1.56565,1035800000.0
2009-05-05 22:10:00,1.56565,1.56565,1.56455,1.56495,1105000000.0
2009-05-05 22:15:00,1.56505,1.5655,1.56375,1.5651,1058800000.0
2009-05-05 22:20:00,1.5653,1.566,1.56475,1.56505,603400000.0
2009-05-05 22:25:00,1.56515,1.5665,1.5651,1.5664,855999998.0
2009-05-05 22:30:00,1.56635,1.5671,1.56595,1.56665,966800001.0
2009-05-05 22:35:00,1.5667,1.5676,1.56655,1.567,739600001.0
2009-05-05 22:40:00,1.56695,1.5671,1.5666,1.56675,655600003.0
2009-05-05 22:45:00,1.56675,1.56725,1.5666,1.56675,543800001.0
2009-05-05 22:50:00,1.56675,1.5668,1.5662,1.56635,740200000.0
2009-05-05 22:55:00,1.56625,1.56675,1.56565,1.56605,1056400000.0
2009-05-05 23:00:00,1.56555,1.56625,1.565,1.56585,132800000.0
2009-05-05 23:05:00,1.5658,1.5661,1.565,1.565,180800000.0
2009-05-05 23:10:00,1.5649,1.5655,1.5646,1.56495,304200000.0
2009-05-05 23:15:00,1.56495,1.5663,1.5647,1.56585,379200000.0
2009-05-05 23:20:00,1.56575,1.566,1.56395,1.5647,168200000.0
2009-05-05 23:25:00,1.5647,1.5655,1.5647,1.5652,154400000.0
2009-05-05 23:30:00,1.5653,1.5658,1.56505,1.56515,398400000.0
2009-05-05 23:35:00,1.56535,1.56545,1.56495,1.5651,460200000.0
2009-05-05 23:40:00,1.5651,1.5651,1.5651,1.5651,236800000.0
2009-05-05 23:45:00,1.5651,1.5651,1.56415,1.5649,132100000.0
2009-05-05 23:50:00,1.56495,1.5655,1.56456,1.56535,157600000.0
2009-05-05 23:55:00,1.56535,1.56545,1.56505,1.56525,194600000.0
2009-05-06 00:00:00,1.5653,1.56555,1.5649,1.56545,953599997.0
2009-05-06 00:05:00,1.56545,1.56585,1.56535,1.5654,581600000.0
2009-05-06 00:10:00,1.56545,1.56545,1.5646,1.5646,383200000.0
2009-05-06 00:15:00,1.5647,1.56505,1.5639,1.5648,657000000.0
2009-05-06 00:20:00,1.5647,1.5653,1.56375,1.56445,934800001.0
2009-05-06 00:25:00,1.56445,1.56505,1.5644,1.56495,593400000.0
2009-05-06 00:30:00,1.565,1.56505,1.56455,1.5646,372000000.0
2009-05-06 00:35:00,1.56465,1.56465,1.5643,1.5644,220600000.0
2009-05-06 00:40:00,1.56445,1.56465,1.5641,1.5646,341400000.0
2009-05-06 00:45:00,1.5646,1.5646,1.56375,1.56385,271600000.0
2009-05-06 00:50:00,1.564,1.56495,1.564,1.5641,581600000.0
2009-05-06 00:55:00,1.5641,1.56445,1.56285,1.563,763400000.0
2009-05-06 01:00:00,1.56305,1.5649,1.563,1.56405,784800000.0
2009-05-06 01:05:00,1.5642,1.56485,1.56375,1.56415,1168200000.0
2009-05-06 01:10:00,1.56425,1.56425,1.56385,1.5639,231400000.0
2009-05-06 01:15:00,1.56395,1.56395,1.56275,1.5632,1465600000.0
2009-05-06 01:20:00,1.56325,1.5639,1.5632,1.5637,633000000.0
2009-05-06 01:25:00,1.5637,1.5638,1.56275,1.56315,755600000.0
2009-05-06 01:30:00,1.56315,1.56365,1.56255,1.5633,1663000000.0
2009-05-06 01:35:00,1.56335,1.5637,1.5628,1.56315,1047000001.0
2009-05-06 01:40:00,1.56315,1.5637,1.56285,1.5636,1365400002.0
2009-05-06 01:45:00,1.56405,1.56465,1.56355,1.56455,750600000.0
2009-05-06 01:50:00,1.56455,1.5655,1.5643,1.5654,1693599997.0
2009-05-06 01:55:00,1.5655,1.5655,1.56495,1.5651,1040399999.0
2009-05-06 02:00:00,1.5652,1.5652,1.56395,1.56475,1127400000.0
2009-05-06 02:05:00,1.5648,1.56545,1.5638,1.5653,1488600000.0
2009-05-06 02:10:00,1.56535,1.56535,1.5646,1.5647,1732400002.0
2009-05-06 02:15:00,1.5648,1.5653,1.5647,1.5651,1083000001.0
2009-05-06 02:20:00,1.5651,1.56535,1.56345,1.5648,1679799999.0
2009-05-06 02:25:00,1.5648,1.5654,1.56425,1.56525,1244599999.0
2009-05-06 02:30:00,1.5653,1.5654,1.5645,1.56475,1235800003.0
2009-05-06 02:35:00,1.56432,1.56535,1.56432,1.56485,539000001.0
2009-05-06 02:40:00,1.5649,1.56525,1.56435,1.5644,824400002.0
2009-05-06 02:45:00,1.56445,1.5655,1.5644,1.56525,1045599997.0
2009-05-06 02:50:00,1.5651,1.5655,1.56485,1.5655,491000000.0
2009-05-06 02:55:00,1.56565,1.56565,1.56485,1.56535,1335800001.0
2009-05-06 03:00:00,1.5653,1.5657,1.56485,1.56545,967799999.0
2009-05-06 03:05:00,1.5656,1.56565,1.5643,1.5643,523000000.0
2009-05-06 03:10:00,1.56445,1.5651,1.56395,1.5647,1332200000.0
2009-05-06 03:15:00,1.56475,1.56505,1.56385,1.56395,3202800000.0
2009-05-06 03:20:00,1.564,1.565,1.5638,1.564,2522600000.0
2009-05-06 03:25:00,1.56385,1.5645,1.56365,1.5641,933200000.0
2009-05-06 03:30:00,1.5641,1.5644,1.56255,1.56275,1783800000.0
2009-05-06 03:35:00,1.56275,1.56395,1.5624,1.5639,1840400000.0
2009-05-06 03:40:00,1.56395,1.5647,1.5635,1.56385,2101200002.0
2009-05-06 03:45:00,1.5639,1.56425,1.56255,1.56385,2421000001.0
2009-05-06 03:50:00,1.56395,1.56425,1.56285,1.56335,1654199999.0
2009-05-06 03:55:00,1.56375,1.5648,1.5623,1.56455,1362600001.0
2009-05-06 04:00:00,1.56475,1.5648,1.5626,1.56315,1876599998.0
2009-05-06 04:05:00,1.56335,1.56425,1.5633,1.56385,796000000.0
2009-05-06 04:10:00,1.56385,1.56485,1.56305,1.56445,1065799999.0
2009-05-06 04:15:00,1.5645,1.56455,1.56265,1.56265,1295400000.0
2009-05-06 04:20:00,1.5628,1.56475,1.56275,1.5641,1346799999.0
2009-05-06 04:25:00,1.5639,1.56445,1.5631,1.5634,2268999999.0
2009-05-06 04:30:00,1.5634,1.56375,1.5626,1.56265,2415599998.0
2009-05-06 04:35:00,1.56265,1.5642,1.5622,1.5642,1041600000.0
2009-05-06 04:40:00,1.5642,1.56435,1.56335,1.5636,982800000.0
2009-05-06 04:45:00,1.5637,1.564,1.56315,1.5639,939200000.0
2009-05-06 04:50:00,1.5638,1.564,1.56325,1.56365,932199999.0
2009-05-06 04:55:00,1.56385,1.56425,1.5634,1.56385,1213200000.0
2009-05-06 05:00:00,1.5636,1.5639,1.56305,1.56325,1406600000.0
2009-05-06 05:05:00,1.5632,1.5647,1.5632,1.5643,1322200000.0
2009-05-06 05:10:00,1.5642,1.56495,1.5635,1.56435,1658999999.0
2009-05-06 05:15:00,1.56445,1.56445,1.5637,1.56405,749400000.0
2009-05-06 05:20:00,1.56395,1.5648,1.56365,1.56415,1282599999.0
2009-05-06 05:25:00,1.56415,1.56495,1.5639,1.56435,1561999998.0
2009-05-06 05:30:00,1.5644,1.56525,1.56395,1.56525,597399998.0
2009-05-06 05:35:00,1.56515,1.56525,1.5634,1.56415,1177400000.0
2009-05-06 05:40:00,1.5641,1.56525,1.56385,1.56395,1611400000.0
2009-05-06 05:45:00,1.56405,1.5648,1.5639,1.56435,1621999995.0
2009-05-06 05:50:00,1.5644,1.5654,1.564,1.5643,1655999999.0
2009-05-06 05:55:00,1.5643,1.5654,1.5638,1.5645,2193000000.0
2009-05-06 06:00:00,1.5645,1.5647,1.56385,1.56415,1056600002.0
2009-05-06 06:05:00,1.56425,1.5651,1.56415,1.5646,1185600001.0
2009-05-06 06:10:00,1.5646,1.5654,1.56435,1.5653,1794999998.0
2009-05-06 06:15:00,1.5654,1.56555,1.565,1.56555,686199999.0
2009-05-06 06:20:00,1.56555,1.56565,1.5639,1.5645,1061399998.0
2009-05-06 06:25:00,1.5645,1.5647,1.56365,1.5641,1405400007.0
2009-05-06 06:30:00,1.5641,1.56515,1.56315,1.5644,2175400005.0
2009-05-06 06:35:00,1.5644,1.56515,1.56425,1.5645,1650800004.0
2009-05-06 06:40:00,1.56455,1.56475,1.564,1.5646,601200001.0
2009-05-06 06:45:00,1.56455,1.5647,1.56355,1.564,827800002.0
2009-05-06 06:50:00,1.5641,1.5644,1.5629,1.5638,1015600002.0
2009-05-06 06:55:00,1.5638,1.56395,1.56315,1.56345,1197800002.0
2009-05-06 07:00:00,1.5635,1.5635,1.56205,1.56215,902800000.0
2009-05-06 07:05:00,1.56215,1.56275,1.5621,1.56225,923000002.0
2009-05-06 07:10:00,1.56225,1.56295,1.56225,1.56295,1284400001.0
2009-05-06 07:15:00,1.56295,1.5632,1.5621,1.56305,1910000007.0
2009-05-06 07:20:00,1.56305,1.56305,1.5621,1.56255,1219800003.0
2009-05-06 07:25:00,1.5626,1.56315,1.5617,1.56235,1178400003.0
2009-05-06 07:30:00,1.56235,1.563,1.56195,1.563,775600002.0
2009-05-06 07:35:00,1.563,1.56325,1.56125,1.56255,1856000001.0
2009-05-06 07:40:00,1.5625,1.5631,1.56205,1.5626,980600001.0
2009-05-06 07:45:00,1.5623,1.5632,1.56125,1.563,1397400000.0
2009-05-06 07:50:00,1.56295,1.56385,1.5621,1.5635,1054200000.0
2009-05-06 07:55:00,1.56355,1.56405,1.56335,1.5635,1777400003.0
2009-05-06 08:00:00,1.56345,1.5642,1.56315,1.56345,1560800000.0
2009-05-06 08:05:00,1.56345,1.5647,1.5634,1.5642,1724000001.0
2009-05-06 08:10:00,1.5642,1.56495,1.56345,1.56455,1341000000.0
2009-05-06 08:15:00,1.56455,1.565,1.56385,1.5646,568600000.0
2009-05-06 08:20:00,1.56455,1.56475,1.56355,1.56455,629800000.0
2009-05-06 08:25:00,1.5645,1.56455,1.5635,1.5638,946400000.0
2009-05-06 08:30:00,1.5638,1.5645,1.56355,1.5643,830600000.0
2009-05-06 08:35:00,1.5643,1.5647,1.5638,1.56405,1200200000.0
2009-05-06 08:40:00,1.564,1.56515,1.56395,1.56415,813200000.0
2009-05-06 08:45:00,1.5641,1.5649,1.56365,1.5641,1101000000.0
2009-05-06 08:50:00,1.5641,1.56565,1.56405,1.5652,1342200000.0
2009-05-06 08:55:00,1.5653,1.56615,1.56435,1.5655,1135600000.0
2009-05-06 09:00:00,1.5656,1.5662,1.5646,1.56495,1274600000.0
2009-05-06 09:05:00,1.5649,1.56575,1.5648,1.565,1104000000.0
2009-05-06 09:10:00,1.565,1.56585,1.56465,1.5656,1391200000.0
2009-05-06 09:15:00,1.56575,1.56725,1.5657,1.56595,874000000.0
2009-05-06 09:20:00,1.5661,1.5664,1.56545,1.56585,612400000.0
2009-05-06 09:25:00,1.5659,1.5664,1.56495,1.56575,789800000.0
2009-05-06 09:30:00,1.56575,1.5662,1.56495,1.56605,1037600000.0
2009-05-06 09:35:00,1.56595,1.566,1.5648,1.5654,781200000.0
2009-05-06 09:40:00,1.5654,1.56595,1.56435,1.56515,886600000.0
2009-05-06 09:45:00,1.56495,1.5652,1.5638,1.5644,735400000.0
2009-05-06 09:50:00,1.5644,1.5648,1.5639,1.56455,864200000.0
2009-05-06 09:55:00,1.56445,1.56465,1.56325,1.56435,834000000.0
2009-05-06 10:00:00,1.5646,1.5649,1.56345,1.5638,1084600000.0
2009-05-06 10:05:00,1.5637,1.5648,1.56335,1.5642,1290200000.0
2009-05-06 10:10:00,1.5642,1.56585,1.56375,1.56515,1485400000.0
2009-05-06 10:15:00,1.56495,1.56605,1.5644,1.56595,1707200001.0
2009-05-06 10:20:00,1.56595,1.5664,1.565,1.5655,1151000000.0
2009-05-06 10:25:00,1.56535,1.56565,1.56435,1.5645,895100000.0
2009-05-06 10:30:00,1.56445,1.5655,1.56355,1.56415,864800000.0
2009-05-06 10:35:00,1.56415,1.5653,1.5635,1.56405,1073800000.0
2009-05-06 10:40:00,1.56355,1.5659,1.56345,1.56545,1485000000.0
2009-05-06 10:45:00,1.56545,1.56605,1.56515,1.5655,1259600000.0
2009-05-06 10:50:00,1.5656,1.5658,1.56505,1.5658,819400000.0
2009-05-06 10:55:00,1.5658,1.56605,1.56415,1.56495,1143200000.0
2009-05-06 11:00:00,1.56495,1.5669,1.56455,1.5665,1566600000.0
2009-05-06 11:05:00,1.56655,1.56755,1.5661,1.5675,966800000.0
2009-05-06 11:10:00,1.5675,1.56795,1.56695,1.5677,907600000.0
2009-05-06 11:15:00,1.5677,1.56865,1.5665,1.5682,753800000.0
2009-05-06 11:20:00,1.56825,1.56935,1.5677,1.56885,982400000.0
2009-05-06 11:25:00,1.56885,1.57005,1.5685,1.56995,1068600000.0
2009-05-06 11:30:00,1.56985,1.5703,1.56915,1.56955,647200000.0
2009-05-06 11:35:00,1.56945,1.56945,1.56775,1.5685,715800000.0
2009-05-06 11:40:00,1.56845,1.5698,1.56835,1.56905,982600000.0
2009-05-06 11:45:00,1.56915,1.56995,1.568,1.5693,1258200000.0
2009-05-06 11:50:00,1.5694,1.5708,1.56925,1.57055,1220400000.0
2009-05-06 11:55:00,1.57055,1.57185,1.5684,1.5706,1408200000.0
2009-05-06 12:00:00,1.56995,1.57165,1.56975,1.5704,1505600000.0
2009-05-06 12:05:00,1.57045,1.5707,1.56975,1.57025,1226800000.0
2009-05-06 12:10:00,1.5703,1.57125,1.56965,1.5707,895000000.0
2009-05-06 12:15:00,1.5708,1.57165,1.5708,1.57155,748200000.0
2009-05-06 12:20:00,1.57145,1.5722,1.57115,1.5719,956400000.0
2009-05-06 12:25:00,1.5719,1.572,1.5706,1.5709,1207800000.0
2009-05-06 12:30:00,1.57095,1.57105,1.57025,1.57025,908000000.0
2009-05-06 12:35:00,1.5704,1.5707,1.56955,1.56975,696200000.0
2009-05-06 12:40:00,1.5697,1.56985,1.56905,1.56935,681000000.0
2009-05-06 12:45:00,1.5693,1.56965,1.5688,1.56945,572800000.0
2009-05-06 12:50:00,1.5695,1.571,1.56905,1.57025,834400000.0
2009-05-06 12:55:00,1.57025,1.57115,1.5698,1.571,720600000.0
2009-05-06 13:00:00,1.57115,1.5713,1.56975,1.5705,1117600000.0
2009-05-06 13:05:00,1.5704,1.571,1.56995,1.5704,1003000000.0
2009-05-06 13:10:00,1.5705,1.5714,1.57005,1.57045,1647400000.0
2009-05-06 13:15:00,1.5705,1.57105,1.56985,1.57045,1666000000.0
2009-05-06 13:20:00,1.57045,1.5711,1.56985,1.5705,1227600000.0
2009-05-06 13:25:00,1.5705,1.5706,1.56925,1.56955,1327000000.0
2009-05-06 13:30:00,1.5696,1.57065,1.56945,1.57045,885000000.0
2009-05-06 13:35:00,1.57035,1.57075,1.56975,1.57075,1175000000.0
2009-05-06 13:40:00,1.5707,1.571,1.5704,1.57065,1453800000.0
2009-05-06 13:45:00,1.5706,1.5713,1.57035,1.57045,1056600000.0
2009-05-06 13:50:00,1.57045,1.5711,1.56995,1.5705,1536400000.0
2009-05-06 13:55:00,1.5705,1.5708,1.56975,1.5704,1040400000.0
2009-05-06 14:00:00,1.5704,1.57045,1.56935,1.56955,1108400000.0
2009-05-06 14:05:00,1.5695,1.5701,1.5678,1.56865,1188600000.0
2009-05-06 14:10:00,1.56865,1.56945,1.56815,1.56825,1156400000.0
2009-05-06 14:15:00,1.5682,1.5711,1.56705,1.57085,1768400000.0
2009-05-06 14:20:00,1.5709,1.57245,1.5701,1.5705,1707600000.0
2009-05-06 14:25:00,1.57035,1.57195,1.5699,1.5718,1176400000.0
2009-05-06 14:30:00,1.5718,1.572,1.5697,1.5704,1672000000.0
2009-05-06 14:35:00,1.5704,1.5704,1.56845,1.5691,1729400000.0
2009-05-06 14:40:00,1.56915,1.5695,1.5664,1.56755,1820000000.0
2009-05-06 14:45:00,1.56765,1.569,1.56705,1.56835,1578400001.0
2009-05-06 14:50:00,1.56835,1.5686,1.5674,1.568,1272400000.0
2009-05-06 14:55:00,1.568,1.56925,1.5677,1.5692,1093600000.0
2009-05-06 15:00:00,1.56925,1.56925,1.568,1.56865,1316000000.0
2009-05-06 15:05:00,1.56865,1.56915,1.56775,1.5684,1419999999.0
2009-05-06 15:10:00,1.5685,1.56965,1.5683,1.5687,1433800000.0
2009-05-06 15:15:00,1.56875,1.5693,1.56795,1.5681,1721800000.0
2009-05-06 15:20:00,1.56815,1.5683,1.56645,1.56655,1083800000.0
2009-05-06 15:25:00,1.5666,1.56735,1.56645,1.56645,1030400000.0
2009-05-06 15:30:00,1.5665,1.56725,1.5651,1.566,1177000000.0
2009-05-06 15:35:00,1.56595,1.5664,1.5643,1.5654,1755600000.0
2009-05-06 15:40:00,1.5655,1.5665,1.5649,1.5655,1938800000.0
2009-05-06 15:45:00,1.5656,1.56665,1.56375,1.5639,1821000000.0
2009-05-06 15:50:00,1.5639,1.5646,1.56135,1.56165,1392060000.0
2009-05-06 15:55:00,1.56165,1.5619,1.55945,1.56005,1531000000.0
2009-05-06 16:00:00,1.5602,1.5618,1.55825,1.5612,1848600000.0
2009-05-06 16:05:00,1.5612,1.56155,1.55995,1.5604,1818600000.0
2009-05-06 16:10:00,1.5604,1.5609,1.55945,1.5603,1622400000.0
2009-05-06 16:15:00,1.5603,1.56125,1.5597,1.56115,1347400000.0
2009-05-06 16:20:00,1.5611,1.56135,1.56035,1.561,1534000000.0
2009-05-06 16:25:00,1.5609,1.5621,1.5592,1.5611,1503000000.0
2009-05-06 16:30:00,1.56095,1.56265,1.5606,1.56175,1445000000.0
2009-05-06 16:35:00,1.56175,1.562,1.5611,1.56145,1265200000.0
2009-05-06 16:40:00,1.5614,1.5624,1.56095,1.5621,975400000.0
2009-05-06 16:45:00,1.5621,1.5622,1.56085,1.56125,961800000.0
2009-05-06 16:50:00,1.5612,1.56305,1.56115,1.56265,1325000000.0
2009-05-06 16:55:00,1.5626,1.5634,1.5625,1.56325,1223400000.0
2009-05-06 17:00:00,1.5631,1.5632,1.5618,1.56205,1035400000.0
2009-05-06 17:05:00,1.56205,1.56365,1.56175,1.5619,1418300000.0
2009-05-06 17:10:00,1.5619,1.56225,1.5612,1.56165,1272000000.0
2009-05-06 17:15:00,1.56175,1.562,1.56055,1.5608,1256600000.0
2009-05-06 17:20:00,1.5607,1.56175,1.56025,1.56095,1306600000.0
2009-05-06 17:25:00,1.56095,1.5623,1.56065,1.5616,1544500000.0
2009-05-06 17:30:00,1.5617,1.56245,1.56095,1.5612,1539500000.0
2009-05-06 17:35:00,1.5613,1.5621,1.5604,1.56195,1106400000.0
2009-05-06 17:40:00,1.56195,1.56245,1.5615,1.56165,1704800000.0
2009-05-06 17:45:00,1.5617,1.5622,1.5616,1.562,946200000.0
2009-05-06 17:50:00,1.56205,1.56325,1.56165,1.5625,1666400000.0
2009-05-06 17:55:00,1.56235,1.56245,1.5609,1.561,1029000000.0
2009-05-06 18:00:00,1.56085,1.56195,1.5606,1.56195,903400000.0
2009-05-06 18:05:00,1.56205,1.5627,1.5615,1.5621,836200000.0
2009-05-06 18:10:00,1.5621,1.5626,1.56025,1.5606,842200000.0
2009-05-06 18:15:00,1.56055,1.561,1.56,1.5609,1027600000.0
2009-05-06 18:20:00,1.56095,1.561,1.56025,1.56055,824600000.0
2009-05-06 18:25:00,1.56055,1.5607,1.559,1.55975,716000000.0
2009-05-06 18:30:00,1.55975,1.56075,1.55945,1.5603,647200000.0
2009-05-06 18:35:00,1.56035,1.5606,1.5597,1.55975,573000000.0
2009-05-06 18:40:00,1.5597,1.56095,1.55965,1.56075,595800000.0
2009-05-06 18:45:00,1.5607,1.56085,1.55965,1.5598,704800000.0
2009-05-06 18:50:00,1.55985,1.56135,1.5596,1.56135,823400000.0
2009-05-06 18:55:00,1.56135,1.56135,1.55915,1.55945,952400000.0
2009-05-06 19:00:00,1.5594,1.5605,1.55825,1.5589,946600000.0
2009-05-06 19:05:00,1.55885,1.5601,1.5585,1.56005,925400000.0
2009-05-06 19:10:00,1.56005,1.5603,1.55855,1.5592,1196400000.0
2009-05-06 19:15:00,1.5593,1.5595,1.5579,1.5581,1037600000.0
2009-05-06 19:20:00,1.5583,1.55855,1.55655,1.55745,1371600000.0
2009-05-06 19:25:00,1.55745,1.5586,1.5573,1.5579,374400000.0
2009-05-06 19:30:00,1.55785,1.55875,1.5572,1.55815,930600000.0
2009-05-06 19:35:00,1.5582,1.5587,1.5576,1.5578,1064400000.0
2009-05-06 19:40:00,1.5577,1.55785,1.5554,1.5562,1131200000.0
2009-05-06 19:45:00,1.5561,1.5568,1.55525,1.55655,563000000.0
2009-05-06 19:50:00,1.5567,1.55725,1.5555,1.55625,784200000.0
2009-05-06 19:55:00,1.55625,1.55695,1.55545,1.55635,1201600000.0
2009-05-06 20:00:00,1.55635,1.55715,1.55615,1.55635,623400000.0
2009-05-06 20:05:00,1.55635,1.55785,1.55625,1.5578,1088200000.0
2009-05-06 20:10:00,1.55775,1.5585,1.5572,1.5579,702100000.0
2009-05-06 20:15:00,1.5579,1.5579,1.55575,1.55625,488800000.0
2009-05-06 20:20:00,1.5563,1.5572,1.5559,1.5571,625200000.0
2009-05-06 20:25:00,1.55695,1.5573,1.5558,1.5567,601600000.0
2009-05-06 20:30:00,1.5568,1.5573,1.5561,1.5567,832000000.0
2009-05-06 20:35:00,1.55685,1.55755,1.55625,1.55675,898400000.0
2009-05-06 20:40:00,1.55675,1.55845,1.55635,1.55815,1346600000.0
2009-05-06 20:45:00,1.5582,1.5583,1.5567,1.55685,1429800000.0
2009-05-06 20:50:00,1.55685,1.5581,1.55655,1.55755,1254800000.0
2009-05-06 20:55:00,1.5576,1.5579,1.55645,1.5577,1165000000.0
2009-05-06 21:00:00,1.55775,1.5584,1.557,1.55805,1216600000.0
2009-05-06 21:05:00,1.5582,1.55845,1.5564,1.55675,1231600000.0
2009-05-06 21:10:00,1.55675,1.557,1.5561,1.55635,565800000.0
2009-05-06 21:15:00,1.55635,1.55735,1.5557,1.5559,864600000.0
2009-05-06 21:20:00,1.55585,1.5561,1.55435,1.5548,749400000.0
2009-05-06 21:25:00,1.55485,1.5555,1.55415,1.55545,793000000.0
2009-05-06 21:30:00,1.5554,1.55555,1.5544,1.55475,587600000.0
2009-05-06 21:35:00,1.55475,1.5554,1.55455,1.55505,568800000.0
2009-05-06 21:40:00,1.55505,1.55565,1.5548,1.5551,740800000.0
2009-05-06 21:45:00,1.5551,1.55535,1.5539,1.55465,1087600000.0
2009-05-06 21:50:00,1.5546,1.55505,1.5539,1.55405,752000000.0
2009-05-06 21:55:00,1.55405,1.55435,1.55315,1.5541,799200000.0
2009-05-06 22:00:00,1.55415,1.5558,1.55415,1.55525,818200000.0
2009-05-06 22:05:00,1.55525,1.5557,1.5547,1.55525,403000000.0
2009-05-06 22:10:00,1.55535,1.55535,1.554,1.5546,585600000.0
2009-05-06 22:15:00,1.5546,1.55495,1.5543,1.5549,174200000.0
2009-05-06 22:20:00,1.55485,1.5554,1.5542,1.55445,336600000.0
2009-05-06 22:25:00,1.5544,1.5557,1.5544,1.55565,291200000.0
2009-05-06 22:30:00,1.5557,1.5559,1.55525,1.55585,360000000.0
2009-05-06 22:35:00,1.55585,1.55595,1.5554,1.5554,522600000.0
2009-05-06 22:40:00,1.5554,1.556,1.55525,1.55555,655600000.0
2009-05-06 22:45:00,1.5556,1.5556,1.554,1.55485,186200000.0
2009-05-06 22:50:00,1.555,1.5554,1.55475,1.55485,195200000.0
2009-05-06 22:55:00,1.55485,1.55525,1.5537,1.5541,290400000.0
2009-05-06 23:00:00,1.55367,1.5539,1.55305,1.5535,58600000.0
2009-05-06 23:05:00,1.5534,1.55355,1.5531,1.5532,165600000.0
2009-05-06 23:10:00,1.5532,1.5532,1.5532,1.5532,80800000.0
2009-05-06 23:15:00,1.5532,1.5541,1.553,1.5532,170600000.0
2009-05-06 23:20:00,1.5532,1.55345,1.55185,1.5532,143200000.0
2009-05-06 23:25:00,1.5532,1.5532,1.55215,1.55275,293000001.0
2009-05-06 23:30:00,1.5527,1.55375,1.55235,1.55305,195800000.0
2009-05-06 23:35:00,1.55305,1.5532,1.55135,1.55205,242800000.0
2009-05-06 23:40:00,1.55215,1.55295,1.55215,1.55275,112600000.0
2009-05-06 23:45:00,1.5528,1.55335,1.5525,1.5533,121400000.0
2009-05-06 23:50:00,1.5532,1.55375,1.55295,1.55355,234800000.0
2009-05-06 23:55:00,1.5536,1.5541,1.55315,1.5534,147000000.0
2009-05-07 00:00:00,1.55315,1.55345,1.55315,1.5533,213400000.0
2009-05-07 00:05:00,1.5533,1.5539,1.5529,1.5532,300400000.0
2009-05-07 00:10:00,1.55325,1.55335,1.55235,1.5529,372000000.0
2009-05-07 00:15:00,1.5529,1.5533,1.55235,1.5527,163200000.0
2009-05-07 00:20:00,1.5529,1.5529,1.5528,1.5529,180800000.0
2009-05-07 00:25:00,1.5529,1.553,1.5515,1.5517,230800000.0
2009-05-07 00:30:00,1.55165,1.5524,1.55095,1.55205,671600000.0
2009-05-07 00:35:00,1.55205,1.5525,1.55145,1.55235,606600000.0
2009-05-07 00:40:00,1.55235,1.55235,1.55095,1.55185,311400000.0
2009-05-07 00:45:00,1.552,1.5524,1.5518,1.55235,167000000.0
2009-05-07 00:50:00,1.5525,1.55255,1.55155,1.5522,155000000.0
2009-05-07 00:55:00,1.5521,1.55265,1.55205,1.55265,110400000.0
2009-05-07 01:00:00,1.55275,1.553,1.55235,1.5524,296800000.0
2009-05-07 01:05:00,1.5525,1.55255,1.55165,1.55195,260200000.0
2009-05-07 01:10:00,1.55174,1.55205,1.55165,1.55185,255000000.0
2009-05-07 01:15:00,1.55185,1.55285,1.55185,1.552,354000000.0
2009-05-07 01:20:00,1.55205,1.55205,1.55075,1.55145,398600000.0
2009-05-07 01:25:00,1.55145,1.55205,1.55135,1.5514,517600000.0
2009-05-07 01:30:00,1.55145,1.5515,1.5509,1.5514,373400000.0
2009-05-07 01:35:00,1.5514,1.55165,1.55095,1.5513,192200000.0
2009-05-07 01:40:00,1.5511,1.5513,1.551,1.55115,110400000.0
2009-05-07 01:45:00,1.5512,1.5526,1.551,1.55235,404000000.0
2009-05-07 01:50:00,1.55235,1.5525,1.5513,1.5513,332400000.0
2009-05-07 01:55:00,1.5513,1.55175,1.55115,1.5516,351000000.0
2009-05-07 02:00:00,1.5516,1.5523,1.551,1.5523,422200000.0
2009-05-07 02:05:00,1.55235,1.55265,1.55195,1.5523,379400000.0
2009-05-07 02:10:00,1.5523,1.55305,1.552,1.5527,639000000.0
2009-05-07 02:15:00,1.55265,1.5529,1.552,1.55235,385800000.0
2009-05-07 02:20:00,1.55235,1.5525,1.55165,1.55225,723000000.0
2009-05-07 02:25:00,1.5523,1.55295,1.55185,1.55295,797600000.0
2009-05-07 02:30:00,1.5529,1.5529,1.55105,1.5512,518400001.0
2009-05-07 02:35:00,1.5512,1.55245,1.55055,1.5517,1305000000.0
2009-05-07 02:40:00,1.5517,1.5519,1.55065,1.5517,373400000.0
2009-05-07 02:45:00,1.5517,1.55195,1.55105,1.55155,379000000.0
2009-05-07 02:50:00,1.55155,1.55175,1.5507,1.55145,730000000.0
2009-05-07 02:55:00,1.5514,1.55215,1.5513,1.55215,333000000.0
2009-05-07 03:00:00,1.5522,1.55235,1.5511,1.5512,423600000.0
2009-05-07 03:05:00,1.5511,1.55175,1.551,1.55125,308600000.0
2009-05-07 03:10:00,1.55125,1.5522,1.5512,1.55175,565000000.0
2009-05-07 03:15:00,1.55175,1.55175,1.55035,1.5506,869000000.0
2009-05-07 03:20:00,1.5506,1.55175,1.5506,1.55125,648400000.0
2009-05-07 03:25:00,1.55125,1.55235,1.5511,1.55205,576000000.0
2009-05-07 03:30:00,1.55205,1.5526,1.54945,1.5506,1232200000.0
2009-05-07 03:35:00,1.5506,1.551,1.54935,1.55,1036800000.0
2009-05-07 03:40:00,1.55005,1.5506,1.54925,1.55045,654850000.0
2009-05-07 03:45:00,1.55035,1.5512,1.54995,1.5506,517000000.0
2009-05-07 03:50:00,1.55055,1.55115,1.5499,1.55075,416800000.0
2009-05-07 03:55:00,1.5507,1.55125,1.5506,1.55115,505000000.0
2009-05-07 04:00:00,1.5511,1.55205,1.5506,1.55065,670400000.0
2009-05-07 04:05:00,1.5506,1.5513,1.5503,1.5503,707800000.0
2009-05-07 04:10:00,1.5503,1.5505,1.5482,1.5486,795322000.0
2009-05-07 04:15:00,1.54865,1.5492,1.5475,1.5478,597100000.0
2009-05-07 04:20:00,1.5478,1.54905,1.5478,1.5483,409400000.0
2009-05-07 04:25:00,1.54835,1.54905,1.5478,1.54875,625800000.0
2009-05-07 04:30:00,1.5487,1.54905,1.548,1.54895,331600000.0
2009-05-07 04:35:00,1.54885,1.54915,1.5487,1.5491,247600000.0
2009-05-07 04:40:00,1.54905,1.54945,1.54855,1.54895,496200000.0
2009-05-07 04:45:00,1.54895,1.5491,1.54845,1.5487,509000000.0
2009-05-07 04:50:00,1.54865,1.5493,1.5477,1.5479,579600000.0
2009-05-07 04:55:00,1.5479,1.5485,1.5478,1.5484,190600000.0
2009-05-07 05:00:00,1.54845,1.54845,1.54755,1.5481,440200000.0
2009-05-07 05:05:00,1.54805,1.54955,1.5475,1.5493,415000000.0
2009-05-07 05:10:00,1.5493,1.54945,1.5488,1.54905,186600000.0
2009-05-07 05:15:00,1.549,1.5492,1.54865,1.54875,92600000.0
2009-05-07 05:20:00,1.54865,1.5491,1.54865,1.549,120000000.0
2009-05-07 05:25:00,1.549,1.54915,1.5488,1.54895,177400000.0
2009-05-07 05:30:00,1.54905,1.54905,1.54795,1.5485,458400000.0
2009-05-07 05:35:00,1.5485,1.54895,1.54835,1.5486,208400000.0
2009-05-07 05:40:00,1.5486,1.54885,1.5481,1.5483,310400000.0
2009-05-07 05:45:00,1.5483,1.54895,1.5481,1.5484,308000000.0
2009-05-07 05:50:00,1.54845,1.5485,1.54795,1.54795,220400000.0
2009-05-07 05:55:00,1.54805,1.5484,1.54785,1.54815,240000000.0
2009-05-07 06:00:00,1.54825,1.54915,1.548,1.54875,265800000.0
2009-05-07 06:05:00,1.5487,1.5496,1.5484,1.5484,365000000.0
2009-05-07 06:10:00,1.5484,1.54955,1.5484,1.54875,393800000.0
2009-05-07 06:15:00,1.54865,1.54875,1.54775,1.54875,261800000.0
2009-05-07 06:20:00,1.54865,1.5489,1.5482,1.54845,306400000.0
2009-05-07 06:25:00,1.54835,1.54945,1.54785,1.54945,431000000.0
2009-05-07 06:30:00,1.54935,1.54975,1.54905,1.5494,559200001.0
2009-05-07 06:35:00,1.54945,1.54975,1.54735,1.54865,335400000.0
2009-05-07 06:40:00,1.5487,1.5492,1.54855,1.54875,453400000.0
2009-05-07 06:45:00,1.54865,1.5493,1.5486,1.54915,198600000.0
2009-05-07 06:50:00,1.5492,1.5492,1.5486,1.54885,172200000.0
2009-05-07 06:55:00,1.5489,1.5489,1.54835,1.54885,185000000.0
2009-05-07 07:00:00,1.54885,1.54885,1.54765,1.54815,542000000.0
2009-05-07 07:05:00,1.54805,1.54805,1.5472,1.54775,323000000.0
2009-05-07 07:10:00,1.5477,1.5484,1.5474,1.54825,397600000.0
2009-05-07 07:15:00,1.5482,1.54855,1.54775,1.54825,457800000.0
2009-05-07 07:20:00,1.54835,1.5491,1.5483,1.5486,909200000.0
2009-05-07 07:25:00,1.5486,1.54965,1.54855,1.5488,596200000.0
2009-05-07 07:30:00,1.54885,1.5499,1.54885,1.54925,833200000.0
2009-05-07 07:35:00,1.54925,1.55025,1.54915,1.5496,1419000001.0
2009-05-07 07:40:00,1.54975,1.55015,1.54935,1.55,813200000.0
2009-05-07 07:45:00,1.55015,1.55085,1.5501,1.5505,1082800000.0
2009-05-07 07:50:00,1.5504,1.55055,1.54925,1.5494,1081200000.0
2009-05-07 07:55:00,1.5494,1.5499,1.5488,1.54935,776000000.0
2009-05-07 08:00:00,1.54955,1.54965,1.54885,1.549,757000000.0
2009-05-07 08:05:00,1.549,1.5502,1.5481,1.5489,1725200000.0
2009-05-07 08:10:00,1.54895,1.5502,1.5485,1.54925,1770000000.0
2009-05-07 08:15:00,1.54925,1.55085,1.54845,1.54935,1383200000.0
2009-05-07 08:20:00,1.5494,1.5498,1.54845,1.5493,839600000.0
2009-05-07 08:25:00,1.5493,1.5501,1.54855,1.54965,899400001.0
2009-05-07 08:30:00,1.54965,1.55025,1.54895,1.54945,837200000.0
2009-05-07 08:35:00,1.5495,1.55055,1.5492,1.55035,900000000.0
2009-05-07 08:40:00,1.5502,1.5508,1.5496,1.5502,832600000.0
2009-05-07 08:45:00,1.5503,1.55065,1.5496,1.54975,833600000.0
2009-05-07 08:50:00,1.54985,1.55015,1.54915,1.54935,1291000000.0
2009-05-07 08:55:00,1.54935,1.54995,1.5485,1.54885,1446800000.0
2009-05-07 09:00:00,1.5489,1.55085,1.54865,1.5491,1802800000.0
2009-05-07 09:05:00,1.54915,1.54965,1.5484,1.5484,1618400000.0
2009-05-07 09:10:00,1.54855,1.54945,1.54755,1.54805,1870600000.0
2009-05-07 09:15:00,1.54805,1.54905,1.54745,1.54825,1641000000.0
2009-05-07 09:20:00,1.54825,1.54915,1.54805,1.54865,1018000000.0
2009-05-07 09:25:00,1.54865,1.5489,1.5474,1.5477,781800000.0
2009-05-07 09:30:00,1.54775,1.5482,1.5471,1.5474,886000000.0
2009-05-07 09:35:00,1.54735,1.5479,1.5469,1.5477,1069000000.0
2009-05-07 09:40:00,1.5477,1.5482,1.5471,1.5477,1296800000.0
2009-05-07 09:45:00,1.5477,1.5489,1.5464,1.5489,985800000.0
2009-05-07 09:50:00,1.54885,1.54905,1.54775,1.5487,943600000.0
2009-05-07 09:55:00,1.5488,1.54885,1.54705,1.54785,986800000.0
2009-05-07 10:00:00,1.54785,1.54845,1.54705,1.54825,1297800000.0
2009-05-07 10:05:00,1.54825,1.54875,1.54795,1.5483,548400000.0
2009-05-07 10:10:00,1.5483,1.5499,1.5473,1.5496,1071400000.0
2009-05-07 10:15:00,1.5497,1.55055,1.5494,1.54985,620000000.0
2009-05-07 10:20:00,1.54985,1.55055,1.54905,1.5504,498000000.0
2009-05-07 10:25:00,1.5504,1.55135,1.54975,1.5511,968200000.0
2009-05-07 10:30:00,1.5512,1.5531,1.55075,1.5527,881600000.0
2009-05-07 10:35:00,1.5528,1.5536,1.55225,1.553,1481200000.0
2009-05-07 10:40:00,1.553,1.55325,1.552,1.552,843000000.0
2009-05-07 10:45:00,1.552,1.5531,1.5517,1.55225,963600000.0
2009-05-07 10:50:00,1.55225,1.5536,1.55225,1.5531,1089000000.0
2009-05-07 10:55:00,1.55325,1.5544,1.553,1.554,1103600000.0
2009-05-07 11:00:00,1.5541,1.5562,1.5534,1.55545,989400000.0
2009-05-07 11:05:00,1.55545,1.5569,1.55505,1.5562,661400000.0
2009-05-07 11:10:00,1.55615,1.55845,1.5558,1.5577,1049400000.0
2009-05-07 11:15:00,1.5577,1.55815,1.556,1.5562,1194200000.0
2009-05-07 11:20:00,1.55615,1.5577,1.55505,1.5559,1486200000.0
2009-05-07 11:25:00,1.5559,1.55675,1.5546,1.5547,1100400000.0
2009-05-07 11:30:00,1.5547,1.5567,1.5547,1.55655,1172000000.0
2009-05-07 11:35:00,1.55655,1.55675,1.5548,1.5559,1189200000.0
2009-05-07 11:40:00,1.5559,1.55715,1.5558,1.5563,1227800000.0
2009-05-07 11:45:00,1.5564,1.55795,1.5562,1.5573,1162400000.0
2009-05-07 11:50:00,1.5573,1.5575,1.55585,1.5559,1323000000.0
2009-05-07 11:55:00,1.5559,1.55735,1.5558,1.55735,981200000.0
2009-05-07 12:00:00,1.5575,1.5581,1.5562,1.55675,1377400001.0
2009-05-07 12:05:00,1.55675,1.5578,1.5566,1.5569,843000000.0
2009-05-07 12:10:00,1.5569,1.55755,1.5564,1.55655,822200000.0
2009-05-07 12:15:00,1.55655,1.55665,1.5558,1.55615,800200000.0
2009-05-07 12:20:00,1.55615,1.5569,1.5561,1.55645,1060800000.0
2009-05-07 12:25:00,1.55645,1.5567,1.5559,1.5566,603200000.0
2009-05-07 12:30:00,1.55705,1.5572,1.5558,1.55665,1359200000.0
2009-05-07 12:35:00,1.55665,1.55705,1.5556,1.5561,1296200000.0
2009-05-07 12:40:00,1.5561,1.5563,1.55525,1.5555,1174200000.0
2009-05-07 12:45:00,1.5555,1.5568,1.55535,1.55625,796600000.0
2009-05-07 12:50:00,1.55625,1.55675,1.5555,1.5558,1356200000.0
2009-05-07 12:55:00,1.5558,1.55675,1.5554,1.55655,1349800000.0
2009-05-07 13:00:00,1.55635,1.5578,1.55425,1.55465,1241800000.0
2009-05-07 13:05:00,1.5547,1.5567,1.55425,1.5562,1425000000.0
2009-05-07 13:10:00,1.5563,1.5565,1.55535,1.55565,1359000000.0
2009-05-07 13:15:00,1.5557,1.5559,1.5547,1.555,1049400000.0
2009-05-07 13:20:00,1.555,1.55545,1.55385,1.554,1140600000.0
2009-05-07 13:25:00,1.55395,1.55445,1.5529,1.5532,840600000.0
2009-05-07 13:30:00,1.5531,1.5535,1.55135,1.5514,1293400000.0
2009-05-07 13:35:00,1.5515,1.55225,1.55065,1.5507,968400000.0
2009-05-07 13:40:00,1.5507,1.55105,1.54945,1.54955,775200000.0
2009-05-07 13:45:00,1.5497,1.55505,1.5497,1.55445,1522000000.0
2009-05-07 13:50:00,1.5545,1.5554,1.55415,1.5553,2048600000.0
2009-05-07 13:55:00,1.5554,1.55615,1.5546,1.55605,1423900000.0
2009-05-07 14:00:00,1.55605,1.5581,1.5557,1.558,1327700000.0
2009-05-07 14:05:00,1.558,1.5588,1.5566,1.55755,1905200000.0
2009-05-07 14:10:00,1.55735,1.5576,1.55615,1.5562,1280600000.0
2009-05-07 14:15:00,1.55615,1.5569,1.55505,1.55545,1175200000.0
2009-05-07 14:20:00,1.5555,1.5571,1.55485,1.55595,1105600000.0
2009-05-07 14:25:00,1.55595,1.55715,1.55555,1.5571,1245399999.0
2009-05-07 14:30:00,1.55725,1.5573,1.55365,1.55515,1327600000.0
2009-05-07 14:35:00,1.55505,1.5571,1.5492,1.55355,1602000000.0
2009-05-07 14:40:00,1.55345,1.5567,1.55295,1.55575,1647800000.0
2009-05-07 14:45:00,1.5558,1.55945,1.55525,1.55865,1646100001.0
2009-05-07 14:50:00,1.55905,1.5606,1.558,1.5596,1633200000.0
2009-05-07 14:55:00,1.5597,1.562,1.55735,1.5612,1498100000.0
2009-05-07 15:00:00,1.56135,1.564,1.56065,1.56215,1767200000.0
2009-05-07 15:05:00,1.56175,1.56505,1.56175,1.5635,1775200000.0
2009-05-07 15:10:00,1.56385,1.5645,1.56275,1.564,1571800000.0
2009-05-07 15:15:00,1.56365,1.5647,1.56275,1.5644,1507000000.0
2009-05-07 15:20:00,1.5644,1.56585,1.5639,1.5656,1239400000.0
2009-05-07 15:25:00,1.56545,1.5666,1.5649,1.56655,1199800000.0
2009-05-07 15:30:00,1.5664,1.5689,1.56585,1.56795,1208800000.0
2009-05-07 15:35:00,1.568,1.56815,1.5666,1.5674,1449000000.0
2009-05-07 15:40:00,1.56715,1.5702,1.566,1.56975,1546000000.0
2009-05-07 15:45:00,1.57005,1.57095,1.56835,1.56845,864800000.0
2009-05-07 15:50:00,1.56845,1.5691,1.56705,1.56745,958800000.0
2009-05-07 15:55:00,1.56725,1.57015,1.56725,1.5698,1486000000.0
2009-05-07 16:00:00,1.56995,1.5707,1.5694,1.57,1405800000.0
2009-05-07 16:05:00,1.57,1.57145,1.56975,1.5703,1496200000.0
2009-05-07 16:10:00,1.5702,1.5712,1.56915,1.57,1920400000.0
2009-05-07 16:15:00,1.57,1.57055,1.5691,1.56955,1703800000.0
2009-05-07 16:20:00,1.56955,1.57085,1.56895,1.5704,1127200000.0
2009-05-07 16:25:00,1.57045,1.57255,1.5701,1.5722,1179200000.0
2009-05-07 16:30:00,1.5722,1.5731,1.57055,1.5729,1354400000.0
2009-05-07 16:35:00,1.5729,1.5731,1.5708,1.5714,962400000.0
2009-05-07 16:40:00,1.57145,1.57215,1.5709,1.571,705000000.0
2009-05-07 16:45:00,1.571,1.57115,1.5696,1.5703,1464200000.0
2009-05-07 16:50:00,1.5704,1.5711,1.56985,1.5708,1496000000.0
2009-05-07 16:55:00,1.5708,1.5708,1.56835,1.5685,1143000000.0
2009-05-07 17:00:00,1.5685,1.5706,1.56845,1.57015,1240500000.0
2009-05-07 17:05:00,1.57025,1.57115,1.57015,1.5705,1076400000.0
2009-05-07 17:10:00,1.5704,1.57165,1.56945,1.5711,1071800000.0
2009-05-07 17:15:00,1.57095,1.5713,1.5701,1.57055,998400000.0
2009-05-07 17:20:00,1.57055,1.57075,1.5689,1.57035,1323600000.0
2009-05-07 17:25:00,1.57035,1.57065,1.569,1.56975,890000000.0
2009-05-07 17:30:00,1.56975,1.5717,1.5697,1.5714,1353800000.0
2009-05-07 17:35:00,1.57135,1.57245,1.57105,1.5722,1196200000.0
2009-05-07 17:40:00,1.5722,1.57225,1.5704,1.5709,862600000.0
2009-05-07 17:45:00,1.57075,1.57125,1.5701,1.5704,804400000.0
2009-05-07 17:50:00,1.5704,1.57065,1.56945,1.57045,591400000.0
2009-05-07 17:55:00,1.57045,1.57115,1.57025,1.5707,635000000.0
2009-05-07 18:00:00,1.5707,1.57105,1.5698,1.5704,716000000.0
2009-05-07 18:05:00,1.5705,1.57095,1.5698,1.57025,519000000.0
2009-05-07 18:10:00,1.5703,1.57055,1.5697,1.56995,553800000.0
2009-05-07 18:15:00,1.5701,1.57015,1.5692,1.56955,418000000.0
2009-05-07 18:20:00,1.56955,1.5703,1.5693,1.57,543200000.0
2009-05-07 18:25:00,1.57,1.5701,1.56955,1.5699,484000000.0
2009-05-07 18:30:00,1.5699,1.56995,1.5689,1.5696,608000000.0
2009-05-07 18:35:00,1.5697,1.5699,1.56835,1.5687,462600000.0
2009-05-07 18:40:00,1.5687,1.5691,1.5666,1.56685,714400000.0
2009-05-07 18:45:00,1.5668,1.56745,1.56635,1.5673,512200000.0
2009-05-07 18:50:00,1.5673,1.5684,1.56685,1.56755,476200000.0
2009-05-07 18:55:00,1.56765,1.5679,1.567,1.56755,444400000.0
2009-05-07 19:00:00,1.5676,1.569,1.5669,1.5685,925800000.0
2009-05-07 19:05:00,1.5685,1.56925,1.5679,1.56905,598200000.0
2009-05-07 19:10:00,1.5688,1.5693,1.56835,1.5685,709400000.0
2009-05-07 19:15:00,1.56865,1.5689,1.56755,1.5681,596800000.0
2009-05-07 19:20:00,1.5681,1.56995,1.5681,1.5686,510600000.0
2009-05-07 19:25:00,1.5686,1.5693,1.56805,1.5686,592000000.0
2009-05-07 19:30:00,1.56855,1.56965,1.56855,1.56955,533800000.0
2009-05-07 19:35:00,1.5697,1.56975,1.5689,1.56955,599200000.0
2009-05-07 19:40:00,1.5695,1.57135,1.5695,1.56995,742000000.0
2009-05-07 19:45:00,1.56995,1.5706,1.56945,1.5697,694200000.0
2009-05-07 19:50:00,1.5697,1.57035,1.5685,1.5696,617600000.0
2009-05-07 19:55:00,1.5696,1.57015,1.5693,1.56945,765600000.0
2009-05-07 20:00:00,1.5695,1.5708,1.5694,1.57015,812200000.0
2009-05-07 20:05:00,1.57025,1.57045,1.5694,1.56955,601800000.0
2009-05-07 20:10:00,1.56955,1.57085,1.56925,1.5706,830800000.0
2009-05-07 20:15:00,1.5706,1.571,1.5691,1.5697,681600000.0
2009-05-07 20:20:00,1.5697,1.5698,1.5685,1.5694,539400000.0
2009-05-07 20:25:00,1.5694,1.5701,1.5683,1.56835,410800000.0
2009-05-07 20:30:00,1.56835,1.5697,1.56835,1.5694,639000000.0
2009-05-07 20:35:00,1.56935,1.5702,1.56825,1.5688,995800001.0
2009-05-07 20:40:00,1.5688,1.57,1.5688,1.56975,694400000.0
2009-05-07 20:45:00,1.56975,1.5705,1.5692,1.56965,626400000.0
2009-05-07 20:50:00,1.5696,1.5709,1.5689,1.5706,725800000.0
2009-05-07 20:55:00,1.5707,1.57095,1.5686,1.56945,804600000.0
2009-05-07 21:00:00,1.56945,1.5707,1.5685,1.56935,937200000.0
2009-05-07 21:05:00,1.56935,1.5702,1.56865,1.56875,842600000.0
2009-05-07 21:10:00,1.56865,1.57,1.56835,1.5697,911200000.0
2009-05-07 21:15:00,1.56985,1.57065,1.56925,1.56935,487800000.0
2009-05-07 21:20:00,1.56935,1.5699,1.56865,1.5691,419200000.0
2009-05-07 21:25:00,1.5692,1.56975,1.569,1.56935,372800000.0
2009-05-07 21:30:00,1.56935,1.57035,1.5691,1.5699,350400000.0
2009-05-07 21:35:00,1.5699,1.57015,1.5692,1.5695,392000000.0
2009-05-07 21:40:00,1.56965,1.57065,1.56915,1.5702,660800000.0
2009-05-07 21:45:00,1.5702,1.5708,1.56905,1.5696,563600000.0
2009-05-07 21:50:00,1.5696,1.5704,1.56935,1.57,566000000.0
2009-05-07 21:55:00,1.57015,1.57015,1.5687,1.5687,554200000.0
2009-05-07 22:00:00,1.56875,1.5689,1.5683,1.5689,201800000.0
2009-05-07 22:05:00,1.56895,1.56965,1.5689,1.56955,310600000.0
2009-05-07 22:10:00,1.56965,1.5697,1.5681,1.5681,453200000.0
2009-05-07 22:15:00,1.56795,1.56875,1.5672,1.568,552200000.0
2009-05-07 22:20:00,1.56805,1.5683,1.5674,1.5674,163800000.0
2009-05-07 22:25:00,1.5675,1.5676,1.56625,1.56755,316200000.0
2009-05-07 22:30:00,1.5674,1.56825,1.56685,1.5671,129800000.0
2009-05-07 22:35:00,1.5671,1.5674,1.56565,1.56725,455400000.0
2009-05-07 22:40:00,1.567,1.5675,1.56675,1.5675,171400000.0
2009-05-07 22:45:00,1.5675,1.56805,1.56685,1.56685,192000000.0
2009-05-07 22:50:00,1.56685,1.56685,1.56465,1.5658,320600000.0
2009-05-07 22:55:00,1.5657,1.56605,1.5651,1.566,192200000.0
2009-05-07 23:00:00,1.56525,1.56655,1.5646,1.56575,191200000.0
2009-05-07 23:05:00,1.5656,1.5657,1.5647,1.56555,223200000.0
2009-05-07 23:10:00,1.5652,1.5673,1.5652,1.56615,191400000.0
2009-05-07 23:15:00,1.5663,1.56745,1.5662,1.56675,202000000.0
2009-05-07 23:20:00,1.56655,1.5669,1.56595,1.566,112200000.0
2009-05-07 23:25:00,1.5662,1.5675,1.5662,1.5671,90400000.0
2009-05-07 23:30:00,1.5672,1.56745,1.56635,1.5668,139200000.0
2009-05-07 23:35:00,1.56685,1.5685,1.5668,1.56735,403600000.0
2009-05-07 23:40:00,1.5674,1.5677,1.56595,1.56605,104800000.0
2009-05-07 23:45:00,1.56625,1.5663,1.5656,1.56595,50000000.0
2009-05-07 23:50:00,1.56585,1.5659,1.5656,1.5657,135400000.0
2009-05-07 23:55:00,1.5656,1.56575,1.565,1.56535,163600000.0
2009-05-08 00:00:00,1.5653,1.56545,1.56485,1.565,169800000.0
2009-05-08 00:05:00,1.565,1.56595,1.565,1.56584,108600000.0
2009-05-08 00:10:00,1.56595,1.56655,1.56585,1.5665,91200000.0
2009-05-08 00:15:00,1.5665,1.5676,1.56565,1.5664,336000000.0
2009-05-08 00:20:00,1.56645,1.56665,1.566,1.5663,52200000.0
2009-05-08 00:25:00,1.56625,1.56645,1.56575,1.5664,159600000.0
2009-05-08 00:30:00,1.56645,1.56695,1.56605,1.56655,113800000.0
2009-05-08 00:35:00,1.56665,1.56665,1.5659,1.5663,113000000.0
2009-05-08 00:40:00,1.56635,1.5665,1.566,1.5665,70800000.0
2009-05-08 00:45:00,1.5666,1.5673,1.56655,1.56705,266200000.0
2009-05-08 00:50:00,1.5672,1.5677,1.56715,1.56745,149800000.0
2009-05-08 00:55:00,1.56725,1.5675,1.5665,1.56715,135000000.0
2009-05-08 01:00:00,1.5671,1.5675,1.56685,1.5672,109000000.0
2009-05-08 01:05:00,1.56702,1.56725,1.56675,1.5668,215000000.0
2009-05-08 01:10:00,1.5668,1.5668,1.5664,1.56645,70000000.0
2009-05-08 01:15:00,1.56645,1.56685,1.5663,1.56665,129800000.0
2009-05-08 01:20:00,1.5668,1.56735,1.56645,1.56735,160200000.0
2009-05-08 01:25:00,1.5671,1.56735,1.5663,1.5665,167800000.0
2009-05-08 01:30:00,1.5665,1.56715,1.5664,1.56685,217000000.0
2009-05-08 01:35:00,1.56695,1.56765,1.5666,1.56765,164200000.0
2009-05-08 01:40:00,1.56765,1.56815,1.5666,1.5674,103000000.0
2009-05-08 01:45:00,1.56755,1.5677,1.5666,1.56755,100200000.0
2009-05-08 01:50:00,1.5665,1.5673,1.5662,1.5666,310800000.0
2009-05-08 01:55:00,1.5666,1.56735,1.5665,1.5668,114200000.0
2009-05-08 02:00:00,1.56675,1.56675,1.56515,1.5662,440200000.0
2009-05-08 02:05:00,1.5662,1.56695,1.56555,1.5668,874200000.0
2009-05-08 02:10:00,1.56685,1.56685,1.5658,1.566,1627600000.0
2009-05-08 02:15:00,1.566,1.5663,1.5652,1.56565,1294400000.0
2009-05-08 02:20:00,1.5656,1.56625,1.56525,1.56575,1730800000.0
2009-05-08 02:25:00,1.5658,1.56655,1.5649,1.5657,707600000.0
2009-05-08 02:30:00,1.56575,1.5659,1.56535,1.5654,490400000.0
2009-05-08 02:35:00,1.5655,1.5659,1.56525,1.5657,635600000.0
2009-05-08 02:40:00,1.56565,1.56565,1.56445,1.5655,492200000.0
2009-05-08 02:45:00,1.56555,1.56565,1.56485,1.56495,203800000.0
2009-05-08 02:50:00,1.56495,1.5656,1.5648,1.5651,559500000.0
2009-05-08 02:55:00,1.5651,1.5655,1.56425,1.5648,735100000.0
2009-05-08 03:00:00,1.565,1.56525,1.56435,1.5645,1669000000.0
2009-05-08 03:05:00,1.56445,1.5653,1.5642,1.5653,812000000.0
2009-05-08 03:10:00,1.5653,1.5659,1.5647,1.56505,395400000.0
2009-05-08 03:15:00,1.56495,1.56515,1.56455,1.56475,212200000.0
2009-05-08 03:20:00,1.5648,1.5651,1.5644,1.5651,612400000.0
2009-05-08 03:25:00,1.56505,1.56565,1.5646,1.5653,1066800000.0
2009-05-08 03:30:00,1.56535,1.5656,1.5648,1.5655,465800000.0
2009-05-08 03:35:00,1.56555,1.56625,1.5654,1.5659,654800000.0
2009-05-08 03:40:00,1.56595,1.5663,1.5652,1.5655,967800000.0
2009-05-08 03:45:00,1.5655,1.56575,1.5651,1.56575,615400000.0
2009-05-08 03:50:00,1.56585,1.56595,1.56525,1.56555,466800000.0
2009-05-08 03:55:00,1.56545,1.5662,1.56535,1.5661,347800000.0
2009-05-08 04:00:00,1.5661,1.56625,1.5649,1.56525,635200000.0
2009-05-08 04:05:00,1.56515,1.5658,1.5648,1.56535,871000000.0
2009-05-08 04:10:00,1.56545,1.56545,1.56445,1.5649,579600000.0
2009-05-08 04:15:00,1.56485,1.56545,1.5645,1.56545,383000000.0
2009-05-08 04:20:00,1.5655,1.5658,1.5652,1.56565,276800000.0
2009-05-08 04:25:00,1.5657,1.5662,1.5653,1.56575,479200000.0
2009-05-08 04:30:00,1.5657,1.56645,1.5657,1.56625,254400000.0
2009-05-08 04:35:00,1.5663,1.56675,1.5656,1.5656,269400000.0
2009-05-08 04:40:00,1.5656,1.5656,1.5645,1.56505,193800000.0
2009-05-08 04:45:00,1.5651,1.56565,1.5648,1.56565,188600000.0
2009-05-08 04:50:00,1.56565,1.56585,1.56525,1.56555,129800000.0
2009-05-08 04:55:00,1.5654,1.566,1.5651,1.5659,252200000.0
2009-05-08 05:00:00,1.5659,1.566,1.56555,1.56595,264000000.0
2009-05-08 05:05:00,1.5659,1.566,1.56575,1.56575,191400000.0
2009-05-08 05:10:00,1.5658,1.566,1.5654,1.56545,209000000.0
2009-05-08 05:15:00,1.5654,1.56545,1.56465,1.565,203000000.0
2009-05-08 05:20:00,1.56495,1.56535,1.5646,1.56485,248600000.0
2009-05-08 05:25:00,1.56485,1.56495,1.5643,1.5647,241400000.0
2009-05-08 05:30:00,1.5647,1.56515,1.5647,1.565,97200000.0
2009-05-08 05:35:00,1.56495,1.56585,1.56475,1.5657,194000000.0
2009-05-08 05:40:00,1.5657,1.56615,1.5655,1.56585,294400000.0
2009-05-08 05:45:00,1.56585,1.566,1.56565,1.56585,188400000.0
2009-05-08 05:50:00,1.5658,1.5664,1.56575,1.56625,414000000.0
2009-05-08 05:55:00,1.56625,1.56665,1.5649,1.56565,322000000.0
2009-05-08 06:00:00,1.56565,1.56565,1.56485,1.56515,155600000.0
2009-05-08 06:05:00,1.5651,1.5654,1.5648,1.5653,140000000.0
2009-05-08 06:10:00,1.56535,1.5658,1.56525,1.56565,220200000.0
2009-05-08 06:15:00,1.5657,1.5663,1.5654,1.56565,201200000.0
2009-05-08 06:20:00,1.5656,1.5661,1.5655,1.56585,148600000.0
2009-05-08 06:25:00,1.566,1.56625,1.56565,1.56615,137600000.0
2009-05-08 06:30:00,1.5661,1.5669,1.56395,1.565,486200000.0
2009-05-08 06:35:00,1.565,1.565,1.56395,1.56485,485400000.0
2009-05-08 06:40:00,1.5648,1.56565,1.56445,1.5656,654800000.0
2009-05-08 06:45:00,1.5655,1.5656,1.565,1.5653,319400000.0
2009-05-08 06:50:00,1.5653,1.56625,1.5653,1.5653,831400000.0
2009-05-08 06:55:00,1.5653,1.56635,1.56465,1.5659,350000000.0
2009-05-08 07:00:00,1.5659,1.56685,1.5655,1.5663,352800000.0
2009-05-08 07:05:00,1.56645,1.56675,1.5653,1.5655,967200000.0
2009-05-08 07:10:00,1.5655,1.56595,1.5652,1.5655,428600000.0
2009-05-08 07:15:00,1.5655,1.56635,1.5651,1.56545,497200000.0
2009-05-08 07:20:00,1.56545,1.5661,1.5653,1.5656,407400000.0
2009-05-08 07:25:00,1.56555,1.5663,1.5654,1.56615,338600000.0
2009-05-08 07:30:00,1.56615,1.56635,1.56535,1.56595,379200000.0
2009-05-08 07:35:00,1.5659,1.56635,1.5658,1.5663,463000000.0
2009-05-08 07:40:00,1.56635,1.567,1.5659,1.5662,539800000.0
2009-05-08 07:45:00,1.5663,1.5676,1.5662,1.56745,569200000.0
2009-05-08 07:50:00,1.5674,1.5674,1.56655,1.5672,497200000.0
2009-05-08 07:55:00,1.56725,1.5675,1.56655,1.56655,352600000.0
2009-05-08 08:00:00,1.5667,1.5671,1.5663,1.5667,609600000.0
2009-05-08 08:05:00,1.5667,1.56835,1.56665,1.5682,557600000.0
2009-05-08 08:10:00,1.56825,1.56915,1.56735,1.56785,1072800000.0
2009-05-08 08:15:00,1.568,1.56915,1.56775,1.56865,941200000.0
2009-05-08 08:20:00,1.5685,1.5692,1.56755,1.5681,1069600000.0
2009-05-08 08:25:00,1.56815,1.56875,1.56785,1.56855,872800000.0
2009-05-08 08:30:00,1.5685,1.5691,1.56765,1.5679,1329400000.0
2009-05-08 08:35:00,1.5682,1.56855,1.5677,1.5679,843200000.0
2009-05-08 08:40:00,1.56795,1.56835,1.56725,1.5675,1164000000.0
2009-05-08 08:45:00,1.56755,1.56815,1.56685,1.56705,1283800000.0
2009-05-08 08:50:00,1.5671,1.56805,1.5661,1.56625,1068200000.0
2009-05-08 08:55:00,1.56625,1.5664,1.5648,1.56495,1247600000.0
2009-05-08 09:00:00,1.565,1.5658,1.5645,1.56485,1750600001.0
2009-05-08 09:05:00,1.5647,1.56565,1.56435,1.5652,1242000001.0
2009-05-08 09:10:00,1.5652,1.5652,1.5635,1.5642,999000000.0
2009-05-08 09:15:00,1.5642,1.56485,1.56335,1.56425,1270600000.0
2009-05-08 09:20:00,1.56425,1.56555,1.56415,1.5652,1465800000.0
2009-05-08 09:25:00,1.56495,1.5658,1.5644,1.56525,1004400000.0
2009-05-08 09:30:00,1.56525,1.5656,1.5644,1.56525,957400000.0
2009-05-08 09:35:00,1.5653,1.56535,1.56385,1.56425,1104400000.0
2009-05-08 09:40:00,1.5643,1.5649,1.56395,1.5645,634800000.0
2009-05-08 09:45:00,1.5645,1.56555,1.5642,1.5649,976800000.0
2009-05-08 09:50:00,1.5649,1.56525,1.56425,1.56465,611800000.0
2009-05-08 09:55:00,1.56455,1.5649,1.5639,1.5649,756600000.0
2009-05-08 10:00:00,1.5648,1.5659,1.56395,1.5659,1113000000.0
2009-05-08 10:05:00,1.56585,1.5659,1.56465,1.5652,714000000.0
2009-05-08 10:10:00,1.56525,1.5662,1.5644,1.56485,1258200000.0
2009-05-08 10:15:00,1.56485,1.5653,1.56435,1.56485,1133400000.0
2009-05-08 10:20:00,1.56495,1.56515,1.56425,1.56475,863800000.0
2009-05-08 10:25:00,1.56475,1.5657,1.56425,1.5655,1403200000.0
2009-05-08 10:30:00,1.5654,1.5658,1.56445,1.5653,1400800000.0
2009-05-08 10:35:00,1.5653,1.56565,1.5644,1.5655,969600000.0
2009-05-08 10:40:00,1.5656,1.56615,1.5647,1.56615,770800000.0
2009-05-08 10:45:00,1.56615,1.56645,1.56505,1.56575,1087800000.0
2009-05-08 10:50:00,1.56575,1.56645,1.56525,1.5661,825200000.0
2009-05-08 10:55:00,1.5661,1.5666,1.56525,1.5662,941600000.0
2009-05-08 11:00:00,1.5662,1.5663,1.56505,1.5657,898400000.0
2009-05-08 11:05:00,1.56575,1.5665,1.56575,1.566,861200000.0
2009-05-08 11:10:00,1.5661,1.5661,1.56485,1.5649,601000000.0
2009-05-08 11:15:00,1.565,1.56535,1.56435,1.565,695200000.0
2009-05-08 11:20:00,1.565,1.5654,1.56445,1.5649,824400000.0
2009-05-08 11:25:00,1.56495,1.5651,1.5642,1.565,971200000.0
2009-05-08 11:30:00,1.56515,1.566,1.56445,1.5654,1021600000.0
2009-05-08 11:35:00,1.5655,1.56615,1.5646,1.5652,883800000.0
2009-05-08 11:40:00,1.5653,1.5655,1.56355,1.56415,810600000.0
2009-05-08 11:45:00,1.56415,1.56475,1.56385,1.5642,591200000.0
2009-05-08 11:50:00,1.56425,1.5645,1.56365,1.5643,880600000.0
2009-05-08 11:55:00,1.5643,1.5649,1.56395,1.56465,1159800000.0
2009-05-08 12:00:00,1.56465,1.565,1.56345,1.5635,1035400000.0
2009-05-08 12:05:00,1.5634,1.5648,1.5634,1.5635,926200000.0
2009-05-08 12:10:00,1.5635,1.5639,1.56235,1.56265,827800000.0
2009-05-08 12:15:00,1.5625,1.56265,1.56015,1.5604,759199999.0
2009-05-08 12:20:00,1.56045,1.56095,1.55745,1.55795,1033600000.0
2009-05-08 12:25:00,1.5581,1.5584,1.55675,1.5571,1114600000.0
2009-05-08 12:30:00,1.5571,1.55755,1.55565,1.55595,1309400000.0
2009-05-08 12:35:00,1.55575,1.5564,1.5545,1.5556,1282600000.0
2009-05-08 12:40:00,1.5556,1.5564,1.5551,1.5556,1419800000.0
2009-05-08 12:45:00,1.55565,1.5573,1.55525,1.55655,1643200000.0
2009-05-08 12:50:00,1.55655,1.5586,1.55655,1.5573,1326599999.0
2009-05-08 12:55:00,1.55735,1.55755,1.5552,1.5555,1085200000.0
2009-05-08 13:00:00,1.5555,1.5555,1.55095,1.5548,1425000000.0
2009-05-08 13:05:00,1.55485,1.55615,1.55485,1.55515,1003800001.0
2009-05-08 13:10:00,1.55515,1.5577,1.5549,1.55705,1050600000.0
2009-05-08 13:15:00,1.55715,1.5579,1.55645,1.5573,1004400000.0
2009-05-08 13:20:00,1.5573,1.5584,1.55655,1.5581,1056800000.0
2009-05-08 13:25:00,1.55785,1.5583,1.5559,1.5565,1022200000.0
2009-05-08 13:30:00,1.5565,1.55695,1.55555,1.55605,1159600000.0
2009-05-08 13:35:00,1.55615,1.55655,1.5556,1.55585,818400000.0
2009-05-08 13:40:00,1.55585,1.5566,1.55535,1.5566,1086000000.0
2009-05-08 13:45:00,1.5564,1.55725,1.5562,1.5571,1158200000.0
2009-05-08 13:50:00,1.5571,1.5584,1.55705,1.55765,722200000.0
2009-05-08 13:55:00,1.55775,1.5582,1.5574,1.5577,861800000.0
2009-05-08 14:00:00,1.5578,1.55875,1.5573,1.55855,1153000000.0
2009-05-08 14:05:00,1.5586,1.55905,1.5581,1.5589,968000000.0
2009-05-08 14:10:00,1.55895,1.55935,1.55795,1.55795,1189200000.0
2009-05-08 14:15:00,1.5579,1.5593,1.5579,1.5587,905400000.0
2009-05-08 14:20:00,1.55865,1.56075,1.5582,1.55975,1334600000.0
2009-05-08 14:25:00,1.5597,1.5612,1.5578,1.55875,1496000000.0
2009-05-08 14:30:00,1.5579,1.56215,1.5577,1.56055,1269600000.0
2009-05-08 14:35:00,1.56065,1.5636,1.56055,1.56235,1543900000.0
2009-05-08 14:40:00,1.56225,1.563,1.5612,1.56215,1672600000.0
2009-05-08 14:45:00,1.562,1.5632,1.5609,1.56265,1385200000.0
2009-05-08 14:50:00,1.56265,1.5631,1.56085,1.5627,1320800000.0
2009-05-08 14:55:00,1.56275,1.56435,1.56265,1.56405,931200000.0
2009-05-08 15:00:00,1.56405,1.56425,1.56255,1.5637,1065400000.0
2009-05-08 15:05:00,1.56375,1.5652,1.56365,1.56455,1441600000.0
2009-05-08 15:10:00,1.56465,1.56485,1.56275,1.56345,946800000.0
2009-05-08 15:15:00,1.5636,1.56395,1.56245,1.5631,1317000000.0
2009-05-08 15:20:00,1.5632,1.5637,1.56245,1.56295,1416000000.0
2009-05-08 15:25:00,1.563,1.56445,1.56285,1.56395,1134800000.0
2009-05-08 15:30:00,1.56395,1.56425,1.5631,1.56335,1511400000.0
2009-05-08 15:35:00,1.56325,1.5643,1.5628,1.56305,1616000000.0
2009-05-08 15:40:00,1.56325,1.564,1.56295,1.56305,995800000.0
2009-05-08 15:45:00,1.56305,1.56305,1.5608,1.5615,1482900000.0
2009-05-08 15:50:00,1.5614,1.5615,1.56035,1.56105,818000000.0
2009-05-08 15:55:00,1.5612,1.562,1.5606,1.56185,884800000.0
2009-05-08 16:00:00,1.5619,1.5622,1.56105,1.56155,1824200001.0
2009-05-08 16:05:00,1.5615,1.5622,1.56095,1.56165,1544200000.0
2009-05-08 16:10:00,1.56165,1.56225,1.56025,1.5606,1053400000.0
2009-05-08 16:15:00,1.5606,1.5613,1.55985,1.56025,1143600000.0
2009-05-08 16:20:00,1.5603,1.56175,1.56025,1.5614,1166600000.0
2009-05-08 16:25:00,1.5614,1.56275,1.5603,1.56225,1312400000.0
2009-05-08 16:30:00,1.5622,1.56265,1.5603,1.56095,1377400000.0
2009-05-08 16:35:00,1.56095,1.5616,1.56035,1.56095,1586800000.0
2009-05-08 16:40:00,1.5611,1.56185,1.5602,1.5617,1323200000.0
2009-05-08 16:45:00,1.5617,1.5624,1.56085,1.5617,1653000000.0
2009-05-08 16:50:00,1.5617,1.56325,1.5613,1.5629,1429600000.0
2009-05-08 16:55:00,1.56295,1.56625,1.5629,1.56585,1543000000.0
2009-05-08 17:00:00,1.5658,1.566,1.5625,1.5627,1843400000.0
2009-05-08 17:05:00,1.5626,1.56455,1.5626,1.5643,1689600000.0
2009-05-08 17:10:00,1.5644,1.5644,1.5628,1.56305,1352000000.0
2009-05-08 17:15:00,1.56305,1.56415,1.56255,1.5638,1268200000.0
2009-05-08 17:20:00,1.56375,1.5644,1.5631,1.5641,952600000.0
2009-05-08 17:25:00,1.564,1.56475,1.56335,1.5646,656200000.0
2009-05-08 17:30:00,1.56505,1.5656,1.5639,1.56525,951200000.0
2009-05-08 17:35:00,1.5653,1.5654,1.5635,1.5636,606600000.0
2009-05-08 17:40:00,1.5636,1.56435,1.5633,1.5638,1048200000.0
2009-05-08 17:45:00,1.5639,1.5644,1.5629,1.5634,711000000.0
2009-05-08 17:50:00,1.5634,1.56385,1.5625,1.56275,751000000.0
2009-05-08 17:55:00,1.56285,1.5635,1.5625,1.56265,831800000.0
2009-05-08 18:00:00,1.56265,1.56275,1.5617,1.5625,828400000.0
2009-05-08 18:05:00,1.5627,1.56495,1.56245,1.56495,945800000.0
2009-05-08 18:10:00,1.56535,1.5656,1.5637,1.56435,2471400000.0
2009-05-08 18:15:00,1.5645,1.5653,1.5632,1.56515,1796400000.0
2009-05-08 18:20:00,1.5653,1.5664,1.56415,1.56625,2261400000.0
2009-05-08 18:25:00,1.56625,1.5664,1.5639,1.56525,1370000000.0
2009-05-08 18:30:00,1.56485,1.5679,1.5648,1.56635,1748800000.0
2009-05-08 18:35:00,1.56645,1.56755,1.5659,1.5663,1132000000.0
2009-05-08 18:40:00,1.5663,1.56705,1.5651,1.56545,1397000000.0
2009-05-08 18:45:00,1.565,1.5666,1.5648,1.56645,1013800000.0
2009-05-08 18:50:00,1.56655,1.5672,1.5661,1.56685,527800000.0
2009-05-08 18:55:00,1.56685,1.5681,1.5661,1.567,1076800000.0
2009-05-08 19:00:00,1.56705,1.56785,1.56545,1.5656,1263800000.0
2009-05-08 19:05:00,1.56555,1.56645,1.56535,1.5663,882400000.0
2009-05-08 19:10:00,1.56635,1.5674,1.5659,1.56685,1095600000.0
2009-05-08 19:15:00,1.56695,1.5675,1.56555,1.56595,1269000000.0
2009-05-08 19:20:00,1.56575,1.5662,1.56535,1.5656,417000000.0
2009-05-08 19:25:00,1.5656,1.5661,1.5654,1.5657,366400000.0
2009-05-08 19:30:00,1.5657,1.5665,1.56515,1.5656,972400000.0
2009-05-08 19:35:00,1.56585,1.5672,1.56525,1.5664,1161000000.0
2009-05-08 19:40:00,1.5664,1.56715,1.56445,1.5664,959200000.0
2009-05-08 19:45:00,1.5663,1.5667,1.565,1.5663,1241200000.0
2009-05-08 19:50:00,1.56635,1.5672,1.5653,1.56615,1219200000.0
2009-05-08 19:55:00,1.56615,1.5664,1.5641,1.56495,1124000000.0
2009-05-08 20:00:00,1.56495,1.56635,1.5647,1.5658,1173400000.0
2009-05-08 20:05:00,1.56565,1.566,1.565,1.5655,708800000.0
2009-05-08 20:10:00,1.5655,1.5655,1.5644,1.56485,571400000.0
2009-05-08 20:15:00,1.5649,1.56525,1.56405,1.5641,487800000.0
2009-05-08 20:20:00,1.56425,1.56465,1.56405,1.56405,394200000.0
2009-05-08 20:25:00,1.56415,1.5652,1.564,1.5644,492200000.0
2009-05-08 20:30:00,1.56445,1.5649,1.56425,1.56485,389000000.0
2009-05-08 20:35:00,1.56485,1.56775,1.5647,1.5674,797800000.0
2009-05-08 20:40:00,1.5675,1.5683,1.56685,1.5674,830800000.0
2009-05-08 20:45:00,1.56735,1.5679,1.5663,1.56725,1099600000.0
2009-05-08 20:50:00,1.56725,1.5678,1.5667,1.5676,875400000.0
2009-05-08 20:55:00,1.56755,1.56835,1.56715,1.56795,617000000.0
2009-05-08 21:00:00,1.56795,1.56825,1.5674,1.5674,389200000.0
2009-05-08 21:05:00,1.56735,1.56795,1.56725,1.56795,701800000.0
2009-05-08 21:10:00,1.5679,1.5679,1.56635,1.567,382600000.0
2009-05-08 21:15:00,1.567,1.5678,1.5667,1.56715,562200000.0
2009-05-08 21:20:00,1.5672,1.56785,1.5667,1.56735,614000000.0
2009-05-08 21:25:00,1.5673,1.5676,1.5664,1.56675,385000000.0
2009-05-08 21:30:00,1.56675,1.5672,1.5661,1.5672,468200000.0
2009-05-08 21:35:00,1.56715,1.5682,1.567,1.5681,347400000.0
2009-05-08 21:40:00,1.56805,1.5692,1.56765,1.5681,1002800000.0
2009-05-08 21:45:00,1.5681,1.56825,1.56715,1.5678,617800000.0
2009-05-08 21:50:00,1.56785,1.56825,1.5672,1.5673,812600000.0
2009-05-08 21:55:00,1.56735,1.56785,1.5656,1.56565,623000000.0
2009-05-08 22:00:00,1.5657,1.567,1.56565,1.56605,678600000.0
2009-05-08 22:05:00,1.56605,1.56675,1.56555,1.5667,724400000.0
2009-05-08 22:10:00,1.5668,1.56825,1.5665,1.5673,367200000.0
2009-05-08 22:15:00,1.5673,1.56875,1.5669,1.5682,479400000.0
2009-05-08 22:20:00,1.56835,1.5691,1.5678,1.56845,506800000.0
2009-05-08 22:25:00,1.56865,1.56955,1.5686,1.5687,1221800000.0
2009-05-08 22:30:00,1.56855,1.569,1.56745,1.56785,804600000.0
2009-05-08 22:35:00,1.56785,1.56835,1.5672,1.56765,787800000.0
2009-05-08 22:40:00,1.56755,1.56805,1.56705,1.56765,581000000.0
2009-05-08 22:45:00,1.5675,1.568,1.56725,1.56785,192600000.0
2009-05-08 22:50:00,1.5678,1.5684,1.5671,1.56775,490200000.0
2009-05-08 22:55:00,1.5677,1.5691,1.56745,1.56805,534400000.0
2009-05-10 23:00:00,1.5681,1.5692,1.5675,1.568,50800000.0
2009-05-10 23:05:00,1.56805,1.56805,1.56675,1.5671,24000000.0
2009-05-10 23:10:00,1.5669,1.56715,1.5662,1.56685,14400000.0
2009-05-10 23:15:00,1.5662,1.56675,1.56605,1.56605,12200000.0
2009-05-10 23:20:00,1.56625,1.5676,1.56625,1.5674,40000000.0
2009-05-10 23:25:00,1.5675,1.56785,1.56685,1.56755,36200000.0
2009-05-10 23:30:00,1.5675,1.56775,1.56745,1.56745,44800000.0
2009-05-10 23:35:00,1.56755,1.56755,1.5667,1.5672,53800000.0
2009-05-10 23:40:00,1.5672,1.56765,1.5667,1.56735,117800000.0
2009-05-10 23:45:00,1.56755,1.56855,1.56755,1.56785,89400000.0
2009-05-10 23:50:00,1.56785,1.5686,1.56775,1.56855,129000000.0
2009-05-10 23:55:00,1.56855,1.56885,1.568,1.56875,98600000.0
2009-05-11 00:00:00,1.56875,1.5692,1.568,1.56865,249200000.0
2009-05-11 00:05:00,1.5687,1.56875,1.5673,1.5673,291200000.0
2009-05-11 00:10:00,1.5673,1.5674,1.56615,1.56695,279200000.0
2009-05-11 00:15:00,1.56695,1.56765,1.56585,1.5675,446200000.0
2009-05-11 00:20:00,1.5675,1.56775,1.5671,1.5675,352200000.0
2009-05-11 00:25:00,1.5674,1.5674,1.56685,1.56685,286600000.0
2009-05-11 00:30:00,1.5668,1.5672,1.56675,1.56685,156000000.0
2009-05-11 00:35:00,1.56685,1.56745,1.56655,1.56735,341800000.0
2009-05-11 00:40:00,1.56735,1.56735,1.5659,1.56695,230000000.0
2009-05-11 00:45:00,1.567,1.567,1.5656,1.56625,279600000.0
2009-05-11 00:50:00,1.56625,1.5668,1.56595,1.5661,316000000.0
2009-05-11 00:55:00,1.5661,1.5666,1.5656,1.56615,208200000.0
2009-05-11 01:00:00,1.56635,1.5667,1.5659,1.5666,233400000.0
2009-05-11 01:05:00,1.5666,1.56665,1.566,1.56615,233600000.0
2009-05-11 01:10:00,1.5662,1.5669,1.56595,1.5669,236200000.0
2009-05-11 01:15:00,1.56685,1.56765,1.5668,1.5676,187800000.0
2009-05-11 01:20:00,1.5676,1.56835,1.5668,1.5671,438000000.0
2009-05-11 01:25:00,1.56725,1.568,1.5672,1.56795,100000000.0
2009-05-11 01:30:00,1.56795,1.5691,1.56685,1.5671,340200000.0
2009-05-11 01:35:00,1.5671,1.56745,1.5669,1.56696,198400000.0
2009-05-11 01:40:00,1.56715,1.5672,1.5667,1.56695,88800000.0
2009-05-11 01:45:00,1.567,1.5671,1.5661,1.5663,101800000.0
2009-05-11 01:50:00,1.56645,1.56675,1.5663,1.56641,76000000.0
2009-05-11 01:55:00,1.56645,1.56735,1.56645,1.5673,816000000.0
2009-05-11 02:00:00,1.5672,1.5676,1.56675,1.5673,657800000.0
2009-05-11 02:05:00,1.5674,1.56755,1.56685,1.5671,153400000.0
2009-05-11 02:10:00,1.5672,1.5685,1.5672,1.56845,323800000.0
2009-05-11 02:15:00,1.5684,1.5684,1.56775,1.568,172400000.0
2009-05-11 02:20:00,1.56805,1.5683,1.5673,1.56745,175400000.0
2009-05-11 02:25:00,1.56745,1.56785,1.56715,1.5673,362600000.0
2009-05-11 02:30:00,1.5673,1.56795,1.567,1.56705,247400000.0
2009-05-11 02:35:00,1.56705,1.56785,1.56665,1.56765,432600000.0
2009-05-11 02:40:00,1.56765,1.56805,1.56735,1.56765,229000000.0
2009-05-11 02:45:00,1.56765,1.5677,1.56675,1.56745,209200000.0
2009-05-11 02:50:00,1.56755,1.5682,1.56735,1.56755,322600000.0
2009-05-11 02:55:00,1.56735,1.5678,1.56735,1.56755,311800000.0
2009-05-11 03:00:00,1.56755,1.5682,1.5666,1.5682,941200000.0
2009-05-11 03:05:00,1.56825,1.5687,1.5678,1.5678,281400000.0
2009-05-11 03:10:00,1.56785,1.5683,1.56755,1.5678,513800000.0
2009-05-11 03:15:00,1.56775,1.5685,1.56755,1.56765,510800000.0
2009-05-11 03:20:00,1.56765,1.56855,1.56765,1.568,373200000.0
2009-05-11 03:25:00,1.568,1.5686,1.5677,1.5686,214200000.0
2009-05-11 03:30:00,1.56855,1.5692,1.568,1.56805,1154600000.0
2009-05-11 03:35:00,1.568,1.56885,1.56775,1.568,1021200000.0
2009-05-11 03:40:00,1.56756,1.5682,1.56715,1.5672,231200000.0
2009-05-11 03:45:00,1.56735,1.56785,1.5669,1.56745,342600000.0
2009-05-11 03:50:00,1.5674,1.5678,1.56715,1.56725,383800000.0
2009-05-11 03:55:00,1.56725,1.5678,1.56695,1.5678,337800000.0
2009-05-11 04:00:00,1.56775,1.568,1.5671,1.56775,281800000.0
2009-05-11 04:05:00,1.5678,1.56815,1.56735,1.568,244800000.0
2009-05-11 04:10:00,1.56795,1.56795,1.5675,1.5675,164800000.0
2009-05-11 04:15:00,1.5675,1.56795,1.5674,1.5677,455200000.0
2009-05-11 04:20:00,1.5677,1.56845,1.5676,1.56815,451200000.0
2009-05-11 04:25:00,1.56815,1.56855,1.56765,1.5679,340400000.0
2009-05-11 04:30:00,1.5679,1.56935,1.56755,1.5688,460000000.0
2009-05-11 04:35:00,1.56875,1.5695,1.56865,1.5694,536600000.0
2009-05-11 04:40:00,1.56935,1.5694,1.5682,1.5683,456200000.0
2009-05-11 04:45:00,1.56825,1.56905,1.5682,1.56875,332200000.0
2009-05-11 04:50:00,1.56885,1.56905,1.5677,1.568,407400000.0
2009-05-11 04:55:00,1.5684,1.56895,1.56815,1.56895,329400000.0
2009-05-11 05:00:00,1.56895,1.56905,1.5682,1.5684,285000000.0
2009-05-11 05:05:00,1.5684,1.5692,1.56835,1.5691,222200000.0
2009-05-11 05:10:00,1.56905,1.56935,1.56875,1.56895,190400000.0
2009-05-11 05:15:00,1.56889,1.56896,1.56829,1.5685,58000000.0
2009-05-11 05:20:00,1.56845,1.56856,1.56793,1.56816,58000000.0
2009-05-11 05:25:00,1.56809,1.56875,1.56803,1.56857,58000000.0
2009-05-11 05:30:00,1.56856,1.56856,1.56785,1.56836,58000000.0
2009-05-11 05:35:00,1.56848,1.56936,1.56841,1.56851,58000000.0
2009-05-11 05:40:00,1.5685,1.56926,1.56828,1.56914,58000000.0
2009-05-11 05:45:00,1.56909,1.56909,1.56813,1.56884,58000000.0
2009-05-11 05:50:00,1.56904,1.56916,1.56833,1.56886,58000000.0
2009-05-11 05:55:00,1.56874,1.56958,1.56867,1.56914,58000000.0
2009-05-11 06:00:00,1.56945,1.56945,1.56873,1.56891,58000000.0
2009-05-11 06:05:00,1.56897,1.56954,1.56897,1.56937,58000000.0
2009-05-11 06:10:00,1.56939,1.56993,1.5693,1.56988,58000000.0
2009-05-11 06:15:00,1.56982,1.57016,1.5691,1.56933,58000000.0
2009-05-11 06:20:00,1.56927,1.56933,1.56877,1.56903,58000000.0
2009-05-11 06:25:00,1.56887,1.5691,1.56881,1.56904,58000000.0
2009-05-11 06:30:00,1.5691,1.56921,1.56747,1.56767,58000000.0
2009-05-11 06:35:00,1.56768,1.5682,1.56717,1.56784,58000000.0
2009-05-11 06:40:00,1.56796,1.56802,1.56698,1.56733,58000000.0
2009-05-11 06:45:00,1.56739,1.56851,1.56727,1.56787,58000000.0
2009-05-11 06:50:00,1.56788,1.56828,1.5676,1.56766,58000000.0
2009-05-11 06:55:00,1.56768,1.56799,1.56755,1.56783,58000000.0
2009-05-11 07:00:00,1.56789,1.56802,1.56554,1.56573,58000000.0
2009-05-11 07:05:00,1.56567,1.5661,1.56477,1.56587,58000000.0
2009-05-11 07:10:00,1.56581,1.56641,1.56555,1.5662,58000000.0
2009-05-11 07:15:00,1.56625,1.56649,1.56584,1.56603,58000000.0
2009-05-11 07:20:00,1.56607,1.56696,1.56579,1.56674,58000000.0
2009-05-11 07:25:00,1.56671,1.56717,1.56632,1.56715,58000000.0
2009-05-11 07:30:00,1.56727,1.56757,1.56662,1.56699,58000000.0
2009-05-11 07:35:00,1.56711,1.56781,1.56634,1.56668,58000000.0
2009-05-11 07:40:00,1.56674,1.56701,1.56649,1.56678,58000000.0
2009-05-11 07:45:00,1.56684,1.56707,1.56561,1.56636,58000000.0
2009-05-11 07:50:00,1.56635,1.56645,1.56599,1.56616,58000000.0
2009-05-11 07:55:00,1.56611,1.5667,1.56519,1.56664,58000000.0
2009-05-11 08:00:00,1.5667,1.56733,1.56631,1.56698,58000000.0
2009-05-11 08:05:00,1.56709,1.56749,1.56661,1.56688,58000000.0
2009-05-11 08:10:00,1.56693,1.56811,1.56693,1.56791,58000000.0
2009-05-11 08:15:00,1.56785,1.56835,1.56692,1.56723,58000000.0
2009-05-11 08:20:00,1.56728,1.56761,1.56643,1.56701,58000000.0
2009-05-11 08:25:00,1.56707,1.5677,1.56658,1.5668,58000000.0
2009-05-11 08:30:00,1.56685,1.56731,1.56596,1.56636,58000000.0
2009-05-11 08:35:00,1.56635,1.56699,1.56583,1.56687,58000000.0
2009-05-11 08:40:00,1.56694,1.56772,1.56671,1.56738,58000000.0
2009-05-11 08:45:00,1.56736,1.56854,1.56694,1.56834,58000000.0
2009-05-11 08:50:00,1.56832,1.56862,1.56745,1.56759,58000000.0
2009-05-11 08:55:00,1.56753,1.56753,1.56662,1.56698,58000000.0
2009-05-11 09:00:00,1.56711,1.56761,1.56599,1.56646,58000000.0
2009-05-11 09:05:00,1.56647,1.56715,1.5656,1.5665,709400000.0
2009-05-11 09:10:00,1.5665,1.5674,1.56585,1.56685,906400000.0
2009-05-11 09:15:00,1.56683,1.56723,1.56613,1.56654,392000000.0
2009-05-11 09:20:00,1.56655,1.56659,1.56567,1.56595,392000000.0
2009-05-11 09:25:00,1.56599,1.5665,1.56536,1.56541,392000000.0
2009-05-11 09:30:00,1.5654,1.56644,1.56492,1.56619,392000000.0
2009-05-11 09:35:00,1.56626,1.5668,1.566,1.5664,392000000.0
2009-05-11 09:40:00,1.56654,1.567,1.56619,1.56665,412400000.0
2009-05-11 09:45:00,1.5666,1.567,1.56545,1.56595,854400000.0
2009-05-11 09:50:00,1.566,1.56625,1.5637,1.5646,1068600000.0
2009-05-11 09:55:00,1.56465,1.5647,1.56295,1.5646,1082600000.0
2009-05-11 10:00:00,1.56465,1.56535,1.5639,1.5642,875000000.0
2009-05-11 10:05:00,1.56415,1.56555,1.56415,1.56475,695000000.0
2009-05-11 10:10:00,1.56475,1.5654,1.5641,1.5651,760200000.0
2009-05-11 10:15:00,1.5651,1.5666,1.56505,1.56605,954000000.0
2009-05-11 10:20:00,1.56605,1.56645,1.56535,1.5656,1005000000.0
2009-05-11 10:25:00,1.56565,1.56635,1.56485,1.56575,1142400000.0
2009-05-11 10:30:00,1.5658,1.5667,1.5654,1.56605,381800000.0
2009-05-11 10:35:00,1.5661,1.5661,1.56385,1.5651,464000000.0
2009-05-11 10:40:00,1.56515,1.5667,1.565,1.56655,812800000.0
2009-05-11 10:45:00,1.5666,1.5666,1.56475,1.56595,1143200000.0
2009-05-11 10:50:00,1.5659,1.5664,1.56525,1.5657,1048200000.0
2009-05-11 10:55:00,1.5658,1.5662,1.565,1.5658,1058600000.0
2009-05-11 11:00:00,1.5659,1.5665,1.5647,1.5657,1320000000.0
2009-05-11 11:05:00,1.5657,1.5668,1.5652,1.56535,1253000000.0
2009-05-11 11:10:00,1.5653,1.5656,1.56395,1.5643,1597800000.0
2009-05-11 11:15:00,1.5645,1.5652,1.5637,1.56505,1096200000.0
2009-05-11 11:20:00,1.56505,1.5658,1.5645,1.56465,1273200000.0
2009-05-11 11:25:00,1.56465,1.5668,1.56425,1.5664,1299200000.0
2009-05-11 11:30:00,1.5664,1.56685,1.56575,1.5665,1163400000.0
2009-05-11 11:35:00,1.5665,1.56665,1.56535,1.56655,914200000.0
2009-05-11 11:40:00,1.56665,1.56685,1.56595,1.5667,811200000.0
2009-05-11 11:45:00,1.56665,1.56695,1.566,1.56635,587800000.0
2009-05-11 11:50:00,1.5663,1.56825,1.56625,1.56815,869800000.0
2009-05-11 11:55:00,1.5681,1.5688,1.56755,1.5686,1310400000.0
2009-05-11 12:00:00,1.5686,1.5687,1.56735,1.5683,1113800000.0
2009-05-11 12:05:00,1.56835,1.5697,1.5681,1.56925,684600000.0
2009-05-11 12:10:00,1.5693,1.5698,1.5683,1.56855,858400000.0
2009-05-11 12:15:00,1.5685,1.5687,1.5678,1.56865,626600000.0
2009-05-11 12:20:00,1.5686,1.56865,1.56755,1.56805,620400000.0
2009-05-11 12:25:00,1.56805,1.5687,1.56795,1.56865,519000000.0
2009-05-11 12:30:00,1.56855,1.569,1.5683,1.5687,487000000.0
2009-05-11 12:35:00,1.56865,1.5689,1.5677,1.5682,631600000.0
2009-05-11 12:40:00,1.5682,1.56905,1.5681,1.5688,433600000.0
2009-05-11 12:45:00,1.56875,1.56935,1.5686,1.56905,467400000.0
2009-05-11 12:50:00,1.56905,1.56945,1.5682,1.56925,914600000.0
2009-05-11 12:55:00,1.56925,1.5699,1.56835,1.56905,844600000.0
2009-05-11 13:00:00,1.5691,1.57015,1.56875,1.5691,604400000.0
2009-05-11 13:05:00,1.5692,1.57005,1.56855,1.56875,801800000.0
2009-05-11 13:10:00,1.5691,1.56995,1.56895,1.5695,987200000.0
2009-05-11 13:15:00,1.5696,1.5698,1.56845,1.5692,1064200000.0
2009-05-11 13:20:00,1.5691,1.5692,1.5674,1.5675,792200000.0
2009-05-11 13:25:00,1.5675,1.5687,1.5668,1.568,1211000000.0
2009-05-11 13:30:00,1.5679,1.5687,1.56755,1.56855,1045000000.0
2009-05-11 13:35:00,1.5686,1.56915,1.56815,1.56855,1054200000.0
2009-05-11 13:40:00,1.5687,1.56915,1.5681,1.5684,1177800000.0
2009-05-11 13:45:00,1.56845,1.5691,1.5665,1.56685,886400000.0
2009-05-11 13:50:00,1.5668,1.56785,1.5667,1.5678,709800000.0
2009-05-11 13:55:00,1.5678,1.56815,1.5671,1.56755,673200000.0
2009-05-11 14:00:00,1.56755,1.5678,1.5653,1.56535,570000000.0
2009-05-11 14:05:00,1.56535,1.5665,1.56495,1.5665,798000000.0
2009-05-11 14:10:00,1.5666,1.5675,1.56635,1.5673,944600000.0
2009-05-11 14:15:00,1.56735,1.56805,1.567,1.56725,1406000000.0
2009-05-11 14:20:00,1.56725,1.56865,1.56715,1.5678,1004200000.0
2009-05-11 14:25:00,1.56785,1.5687,1.5676,1.56805,1044600000.0
2009-05-11 14:30:00,1.56785,1.5687,1.56725,1.56845,735600000.0
2009-05-11 14:35:00,1.56835,1.56875,1.56755,1.56875,575200000.0
2009-05-11 14:40:00,1.56875,1.5701,1.5681,1.56995,605800000.0
2009-05-11 14:45:00,1.5699,1.5706,1.5696,1.5704,800000000.0
2009-05-11 14:50:00,1.5704,1.5714,1.57025,1.5713,1001600000.0
2009-05-11 14:55:00,1.57135,1.5723,1.57115,1.5722,1321200000.0
2009-05-11 15:00:00,1.57225,1.57355,1.57165,1.5734,506000000.0
2009-05-11 15:05:00,1.57335,1.5736,1.5725,1.5731,1267600000.0
2009-05-11 15:10:00,1.5731,1.57385,1.571,1.5713,1402600000.0
2009-05-11 15:15:00,1.5711,1.57235,1.56985,1.5708,826800000.0
2009-05-11 15:20:00,1.57075,1.5723,1.5707,1.57125,779800000.0
2009-05-11 15:25:00,1.57125,1.5721,1.57085,1.5714,874800000.0
2009-05-11 15:30:00,1.5714,1.5716,1.5691,1.56985,1013000000.0
2009-05-11 15:35:00,1.56985,1.5703,1.5691,1.57005,929400000.0
2009-05-11 15:40:00,1.56995,1.5721,1.5695,1.572,1206400000.0
2009-05-11 15:45:00,1.572,1.5729,1.57175,1.57265,807800000.0
2009-05-11 15:50:00,1.57265,1.5739,1.5724,1.5736,773600000.0
2009-05-11 15:55:00,1.5736,1.5741,1.57295,1.5741,860600000.0
2009-05-11 16:00:00,1.5741,1.5761,1.5733,1.5757,946000000.0
2009-05-11 16:05:00,1.57585,1.57685,1.57525,1.5759,1082200000.0
2009-05-11 16:10:00,1.5759,1.57675,1.5756,1.57605,1164600000.0
2009-05-11 16:15:00,1.5761,1.57755,1.57595,1.57705,1225600000.0
2009-05-11 16:20:00,1.57705,1.57705,1.5755,1.5764,1268800000.0
2009-05-11 16:25:00,1.57645,1.5777,1.5762,1.57735,1038000000.0
2009-05-11 16:30:00,1.57735,1.5778,1.57665,1.57705,998000000.0
2009-05-11 16:35:00,1.57715,1.5786,1.57645,1.57795,1260200000.0
2009-05-11 16:40:00,1.578,1.58035,1.57785,1.58,1650000000.0
2009-05-11 16:45:00,1.58,1.58075,1.57915,1.5801,1360600000.0
2009-05-11 16:50:00,1.58015,1.5803,1.57835,1.57855,1215800000.0
2009-05-11 16:55:00,1.57855,1.5804,1.57835,1.57985,1265200000.0
2009-05-11 17:00:00,1.5798,1.58045,1.57915,1.5797,1325000000.0
2009-05-11 17:05:00,1.5797,1.5799,1.57915,1.57935,1142600000.0
2009-05-11 17:10:00,1.5794,1.5795,1.5784,1.57885,1076200000.0
2009-05-11 17:15:00,1.57885,1.5792,1.578,1.5791,1059000000.0
2009-05-11 17:20:00,1.5792,1.58005,1.5781,1.58005,1034600000.0
2009-05-11 17:25:00,1.58005,1.58075,1.57975,1.5803,977200000.0
2009-05-11 17:30:00,1.58035,1.5807,1.5796,1.5797,922400000.0
2009-05-11 17:35:00,1.5797,1.58,1.5791,1.5796,689200000.0
2009-05-11 17:40:00,1.57965,1.5804,1.57935,1.57945,779000000.0
2009-05-11 17:45:00,1.5795,1.5804,1.5787,1.57895,1035000000.0
2009-05-11 17:50:00,1.5789,1.5798,1.57845,1.5786,1160000000.0
2009-05-11 17:55:00,1.57865,1.57915,1.57795,1.57835,696600000.0
2009-05-11 18:00:00,1.5784,1.5785,1.57755,1.5777,663000000.0
2009-05-11 18:05:00,1.578,1.57875,1.5776,1.57855,607800000.0
2009-05-11 18:10:00,1.5785,1.579,1.57775,1.57775,641000000.0
2009-05-11 18:15:00,1.578,1.579,1.578,1.5788,473400000.0
2009-05-11 18:20:00,1.5788,1.57905,1.5766,1.5769,992800000.0
2009-05-11 18:25:00,1.57695,1.57815,1.5769,1.5775,637400000.0
2009-05-11 18:30:00,1.5775,1.5782,1.577,1.57805,456000000.0
2009-05-11 18:35:00,1.5781,1.5781,1.57685,1.577,407200000.0
2009-05-11 18:40:00,1.57715,1.5779,1.57635,1.57635,704600000.0
2009-05-11 18:45:00,1.57635,1.57685,1.5753,1.5761,474800000.0
2009-05-11 18:50:00,1.576,1.57675,1.57595,1.5767,280800000.0
2009-05-11 18:55:00,1.57675,1.5789,1.5766,1.5787,577600000.0
2009-05-11 19:00:00,1.57865,1.57895,1.57695,1.5772,887200000.0
2009-05-11 19:05:00,1.5772,1.57735,1.5764,1.57725,639600000.0
2009-05-11 19:10:00,1.57735,1.57815,1.5772,1.57765,412800000.0
2009-05-11 19:15:00,1.57765,1.5785,1.5776,1.5784,196800000.0
2009-05-11 19:20:00,1.5785,1.57885,1.57715,1.57715,238000000.0
2009-05-11 19:25:00,1.57715,1.57845,1.5771,1.57805,405600000.0
2009-05-11 19:30:00,1.5781,1.57885,1.578,1.57865,425200000.0
2009-05-11 19:35:00,1.57865,1.57885,1.5771,1.5777,936200000.0
2009-05-11 19:40:00,1.5777,1.5782,1.57705,1.5775,694200000.0
2009-05-11 19:45:00,1.57755,1.5781,1.57735,1.57785,322800000.0
2009-05-11 19:50:00,1.57785,1.57785,1.5772,1.5775,318200000.0
2009-05-11 19:55:00,1.5775,1.57815,1.5775,1.57785,370000000.0
2009-05-11 20:00:00,1.57795,1.5784,1.5779,1.578,510800000.0
2009-05-11 20:05:00,1.578,1.57835,1.57795,1.57835,187800000.0
2009-05-11 20:10:00,1.57835,1.579,1.57785,1.5786,795600000.0
2009-05-11 20:15:00,1.5785,1.5791,1.57815,1.5791,661800000.0
2009-05-11 20:20:00,1.5791,1.57915,1.5783,1.5784,633600000.0
2009-05-11 20:25:00,1.5783,1.5785,1.57805,1.5781,480000000.0
2009-05-11 20:30:00,1.57805,1.5783,1.5773,1.5776,488400000.0
2009-05-11 20:35:00,1.57765,1.5786,1.57745,1.57825,477000000.0
2009-05-11 20:40:00,1.5782,1.5789,1.5782,1.57865,451800000.0
2009-05-11 20:45:00,1.57865,1.5792,1.5786,1.57885,534000000.0
2009-05-11 20:50:00,1.57885,1.57915,1.57825,1.5787,363600000.0
2009-05-11 20:55:00,1.5786,1.5787,1.5781,1.57855,491800000.0
2009-05-11 21:00:00,1.57855,1.5803,1.57825,1.5802,653400000.0
2009-05-11 21:05:00,1.58035,1.5804,1.5791,1.5792,456600000.0
2009-05-11 21:10:00,1.5792,1.57935,1.5784,1.579,344800000.0
2009-05-11 21:15:00,1.579,1.5795,1.5786,1.5793,383400000.0
2009-05-11 21:20:00,1.5793,1.5811,1.57915,1.581,837200000.0
2009-05-11 21:25:00,1.5811,1.5816,1.5809,1.58125,662600000.0
2009-05-11 21:30:00,1.58125,1.58145,1.58085,1.58135,510200000.0
2009-05-11 21:35:00,1.5815,1.58205,1.58075,1.58095,655600000.0
2009-05-11 21:40:00,1.5809,1.5824,1.5807,1.58215,780000000.0
2009-05-11 21:45:00,1.58215,1.5829,1.58175,1.58275,696200000.0
2009-05-11 21:50:00,1.5827,1.5827,1.5819,1.58225,273800000.0
2009-05-11 21:55:00,1.5823,1.5831,1.58185,1.583,449000000.0
2009-05-11 22:00:00,1.583,1.5844,1.58255,1.58375,789100000.0
2009-05-11 22:05:00,1.58375,1.58415,1.5829,1.5837,436000000.0
2009-05-11 22:10:00,1.5837,1.5851,1.5837,1.58395,402400000.0
2009-05-11 22:15:00,1.58355,1.5844,1.5835,1.58395,213600000.0
2009-05-11 22:20:00,1.58395,1.5843,1.5836,1.5837,143200000.0
2009-05-11 22:25:00,1.58365,1.58445,1.58365,1.58395,278800000.0
2009-05-11 22:30:00,1.58395,1.58455,1.58355,1.5845,141600000.0
2009-05-11 22:35:00,1.58445,1.58445,1.58405,1.58415,71000000.0
2009-05-11 22:40:00,1.5841,1.5846,1.5841,1.58415,141000000.0
2009-05-11 22:45:00,1.58415,1.5844,1.58255,1.58425,112000000.0
2009-05-11 22:50:00,1.58425,1.5845,1.58305,1.58425,83000000.0
2009-05-11 22:55:00,1.5839,1.58435,1.58265,1.5843,220600000.0
2009-05-11 23:00:00,1.58427,1.5844,1.58355,1.5844,75800000.0
2009-05-11 23:05:00,1.5846,1.58475,1.58409,1.5844,90400000.0
2009-05-11 23:10:00,1.5836,1.58445,1.58355,1.5837,98000000.0
2009-05-11 23:15:00,1.5837,1.5839,1.5834,1.5838,158000000.0
2009-05-11 23:20:00,1.5837,1.58395,1.5837,1.5839,51200000.0
2009-05-11 23:25:00,1.58395,1.584,1.58275,1.5834,182400000.0
2009-05-11 23:30:00,1.58335,1.5834,1.5828,1.5832,340400000.0
2009-05-11 23:35:00,1.5832,1.5836,1.58315,1.58315,67800000.0
2009-05-11 23:40:00,1.5832,1.58335,1.58285,1.58285,114400000.0
2009-05-11 23:45:00,1.5828,1.5833,1.5828,1.5833,79200000.0
2009-05-11 23:50:00,1.5833,1.58375,1.5833,1.58365,113600000.0
2009-05-11 23:55:00,1.58365,1.58405,1.58355,1.584,129000000.0
2009-05-12 00:00:00,1.5839,1.584,1.58355,1.5838,91800000.0
2009-05-12 00:05:00,1.58385,1.5842,1.5834,1.58355,117800000.0
2009-05-12 00:10:00,1.5835,1.58355,1.5831,1.5832,64000000.0
2009-05-12 00:15:00,1.58315,1.58375,1.58305,1.58335,87600000.0
2009-05-12 00:20:00,1.58325,1.5833,1.5828,1.583,213800000.0
2009-05-12 00:25:00,1.5831,1.5836,1.5831,1.58335,115600000.0
2009-05-12 00:30:00,1.5833,1.5841,1.58135,1.58365,406400000.0
2009-05-12 00:35:00,1.58365,1.5838,1.5834,1.58345,169000000.0
2009-05-12 00:40:00,1.58345,1.5836,1.5825,1.58255,153600000.0
2009-05-12 00:45:00,1.5826,1.58285,1.58255,1.58265,121000000.0
2009-05-12 00:50:00,1.5828,1.5828,1.58085,1.582,222400000.0
2009-05-12 00:55:00,1.58205,1.5827,1.582,1.58225,371000000.0
2009-05-12 01:00:00,1.58225,1.58285,1.58215,1.58225,366200000.0
2009-05-12 01:05:00,1.58225,1.5829,1.58225,1.5827,204000000.0
2009-05-12 01:10:00,1.58221,1.58335,1.58221,1.5829,221200000.0
2009-05-12 01:15:00,1.5829,1.58295,1.58195,1.5822,123400000.0
2009-05-12 01:20:00,1.5822,1.5823,1.5819,1.582,190800000.0
2009-05-12 01:25:00,1.582,1.5826,1.58145,1.5818,209600000.0
2009-05-12 01:30:00,1.58195,1.58225,1.58185,1.58205,59400000.0
2009-05-12 01:35:00,1.58195,1.5834,1.58195,1.5827,188000000.0
2009-05-12 01:40:00,1.58335,1.5835,1.58245,1.58325,175800000.0
2009-05-12 01:45:00,1.5832,1.58435,1.58265,1.5837,115400000.0
2009-05-12 01:50:00,1.58375,1.58385,1.58335,1.58385,101200000.0
2009-05-12 01:55:00,1.5836,1.5841,1.58235,1.58265,421200000.0
2009-05-12 02:00:00,1.58265,1.5832,1.58135,1.583,371600000.0
2009-05-12 02:05:00,1.5829,1.58345,1.58155,1.5829,945800000.0
2009-05-12 02:10:00,1.5828,1.5835,1.5824,1.58295,1431200000.0
2009-05-12 02:15:00,1.58295,1.5842,1.58285,1.58395,874600000.0
2009-05-12 02:20:00,1.58395,1.58435,1.58275,1.5843,373400000.0
2009-05-12 02:25:00,1.58435,1.58445,1.5834,1.5836,532600000.0
2009-05-12 02:30:00,1.5836,1.58405,1.58315,1.584,419600000.0
2009-05-12 02:35:00,1.584,1.5844,1.5837,1.5841,208200000.0
2009-05-12 02:40:00,1.5841,1.58425,1.58285,1.5832,408200000.0
2009-05-12 02:45:00,1.58325,1.58345,1.5823,1.5824,696600000.0
2009-05-12 02:50:00,1.5824,1.58345,1.5819,1.5824,682800000.0
2009-05-12 02:55:00,1.5824,1.5836,1.58225,1.5826,443400000.0
2009-05-12 03:00:00,1.5826,1.5826,1.5823,1.5824,286200000.0
2009-05-12 03:05:00,1.5823,1.58305,1.5823,1.5828,158400000.0
2009-05-12 03:10:00,1.58275,1.5833,1.58255,1.5828,266200000.0
2009-05-12 03:15:00,1.58275,1.58365,1.5827,1.58305,335200000.0
2009-05-12 03:20:00,1.583,1.5832,1.58255,1.58285,562400000.0
2009-05-12 03:25:00,1.5829,1.5831,1.58265,1.5828,297600000.0
2009-05-12 03:30:00,1.5828,1.5833,1.5824,1.5827,390800000.0
2009-05-12 03:35:00,1.5827,1.5838,1.5822,1.5838,350800000.0
2009-05-12 03:40:00,1.58385,1.584,1.58325,1.5837,380400000.0
2009-05-12 03:45:00,1.5837,1.58405,1.58265,1.58275,519800000.0
2009-05-12 03:50:00,1.58295,1.5843,1.58295,1.58385,308600000.0
2009-05-12 03:55:00,1.5839,1.58415,1.58285,1.5832,567400000.0
2009-05-12 04:00:00,1.5832,1.58435,1.5826,1.58385,250200000.0
2009-05-12 04:05:00,1.58395,1.58405,1.5823,1.5833,444800000.0
2009-05-12 04:10:00,1.5833,1.58345,1.5822,1.58285,523200000.0
2009-05-12 04:15:00,1.58285,1.5832,1.58255,1.5828,593600000.0
2009-05-12 04:20:00,1.5828,1.5841,1.58245,1.58385,626200000.0
2009-05-12 04:25:00,1.58375,1.58395,1.5825,1.5826,369500000.0
2009-05-12 04:30:00,1.5827,1.58395,1.5826,1.58365,564400000.0
2009-05-12 04:35:00,1.5837,1.5842,1.58305,1.58315,397600000.0
2009-05-12 04:40:00,1.5833,1.5843,1.5833,1.5838,318200000.0
2009-05-12 04:45:00,1.58385,1.58385,1.58285,1.58285,199800000.0
2009-05-12 04:50:00,1.58265,1.58325,1.5826,1.58315,214000000.0
2009-05-12 04:55:00,1.5831,1.5835,1.58295,1.58305,132800000.0
2009-05-12 05:00:00,1.5831,1.5833,1.5826,1.58315,179000000.0
2009-05-12 05:05:00,1.58315,1.5838,1.5826,1.5827,452600000.0
2009-05-12 05:10:00,1.58275,1.58385,1.5825,1.5835,600000000.0
2009-05-12 05:15:00,1.58345,1.5838,1.58285,1.583,201200000.0
2009-05-12 05:20:00,1.58295,1.58305,1.58275,1.5828,86800000.0
2009-05-12 05:25:00,1.58285,1.58285,1.5827,1.5828,115800000.0
2009-05-12 05:30:00,1.5828,1.5837,1.5827,1.5832,398600000.0
2009-05-12 05:35:00,1.58325,1.58325,1.5827,1.5828,304000000.0
2009-05-12 05:40:00,1.5828,1.58305,1.5827,1.58305,187800000.0
2009-05-12 05:45:00,1.583,1.5832,1.5822,1.58305,178400000.0
2009-05-12 05:50:00,1.58305,1.58325,1.5827,1.58295,58600000.0
2009-05-12 05:55:00,1.58295,1.5831,1.5819,1.58295,267800000.0
2009-05-12 06:00:00,1.58305,1.5832,1.5826,1.5829,327200000.0
2009-05-12 06:05:00,1.5829,1.5834,1.58255,1.5829,367400000.0
2009-05-12 06:10:00,1.5829,1.58335,1.58255,1.58265,275400000.0
2009-05-12 06:15:00,1.5826,1.58275,1.58225,1.5825,180200000.0
2009-05-12 06:20:00,1.5825,1.583,1.58225,1.5828,128200000.0
2009-05-12 06:25:00,1.58305,1.58315,1.5822,1.58225,191400000.0
2009-05-12 06:30:00,1.58245,1.5831,1.58165,1.5829,313800000.0
2009-05-12 06:35:00,1.5829,1.5845,1.5823,1.5832,247000000.0
2009-05-12 06:40:00,1.5834,1.584,1.5826,1.58325,405600000.0
2009-05-12 06:45:00,1.58335,1.5835,1.5828,1.58305,431000000.0
2009-05-12 06:50:00,1.58305,1.58375,1.5829,1.5836,450800000.0
2009-05-12 06:55:00,1.58365,1.58365,1.5832,1.5833,152400000.0
2009-05-12 07:00:00,1.58335,1.58345,1.5825,1.5826,245600000.0
2009-05-12 07:05:00,1.58265,1.5832,1.58235,1.5829,241800000.0
2009-05-12 07:10:00,1.5829,1.58305,1.5829,1.58305,55000000.0
2009-05-12 07:15:00,1.5831,1.5838,1.58305,1.5837,315600000.0
2009-05-12 07:20:00,1.58375,1.5841,1.5834,1.58375,509800000.0
2009-05-12 07:25:00,1.58375,1.58405,1.5832,1.58335,357400000.0
2009-05-12 07:30:00,1.58335,1.5844,1.58335,1.58425,559000000.0
2009-05-12 07:35:00,1.5842,1.5855,1.58395,1.58545,596600000.0
2009-05-12 07:40:00,1.58555,1.5858,1.58435,1.58495,876000000.0
2009-05-12 07:45:00,1.58495,1.5851,1.5844,1.58495,563600000.0
2009-05-12 07:50:00,1.58495,1.5858,1.5844,1.58505,815200000.0
2009-05-12 07:55:00,1.5852,1.58625,1.58475,1.58505,558800000.0
2009-05-12 08:00:00,1.5851,1.58665,1.58485,1.5857,617400000.0
2009-05-12 08:05:00,1.5857,1.58625,1.58455,1.58535,661000000.0
2009-05-12 08:10:00,1.5854,1.5857,1.58525,1.5856,491800000.0
2009-05-12 08:15:00,1.5857,1.5866,1.5849,1.58625,802000000.0
2009-05-12 08:20:00,1.58625,1.58715,1.58625,1.5865,518000000.0
2009-05-12 08:25:00,1.5866,1.58695,1.5859,1.5861,587400000.0
2009-05-12 08:30:00,1.586,1.5867,1.5858,1.5863,584200000.0
2009-05-12 08:35:00,1.5864,1.5871,1.5859,1.5868,587800000.0
2009-05-12 08:40:00,1.58685,1.58735,1.58655,1.58675,593200000.0
2009-05-12 08:45:00,1.5866,1.5868,1.5858,1.586,746400000.0
2009-05-12 08:50:00,1.58595,1.5863,1.5848,1.5852,1121200000.0
2009-05-12 08:55:00,1.5851,1.58525,1.5846,1.5847,577000000.0
2009-05-12 09:00:00,1.5847,1.5852,1.5838,1.58415,717800000.0
2009-05-12 09:05:00,1.58415,1.5846,1.58355,1.58355,678600000.0
2009-05-12 09:10:00,1.58365,1.5839,1.58295,1.5831,985000000.0
2009-05-12 09:15:00,1.5831,1.58455,1.5828,1.5841,871000000.0
2009-05-12 09:20:00,1.58405,1.58485,1.58355,1.5839,913000000.0
2009-05-12 09:25:00,1.5839,1.586,1.5837,1.5857,1037000000.0
2009-05-12 09:30:00,1.5856,1.586,1.5849,1.5855,865000000.0
2009-05-12 09:35:00,1.5855,1.58635,1.5844,1.58455,851600000.0
2009-05-12 09:40:00,1.58455,1.586,1.58425,1.58525,1162000000.0
2009-05-12 09:45:00,1.58525,1.58645,1.5852,1.5862,1052000000.0
2009-05-12 09:50:00,1.58625,1.5864,1.5851,1.5852,552800000.0
2009-05-12 09:55:00,1.5852,1.58645,1.5847,1.58645,1100600000.0
2009-05-12 10:00:00,1.5864,1.58855,1.5861,1.5885,1250000001.0
2009-05-12 10:05:00,1.58855,1.58865,1.58575,1.5877,1123200000.0
2009-05-12 10:10:00,1.58755,1.5882,1.58655,1.5869,1065100000.0
2009-05-12 10:15:00,1.5868,1.58695,1.58495,1.5854,1090800000.0
2009-05-12 10:20:00,1.58535,1.5858,1.5832,1.5838,1102800000.0
2009-05-12 10:25:00,1.5838,1.585,1.583,1.585,958800000.0
2009-05-12 10:30:00,1.5851,1.5851,1.58325,1.5836,1031400000.0
2009-05-12 10:35:00,1.5837,1.5848,1.58335,1.5842,965200000.0
2009-05-12 10:40:00,1.58415,1.5847,1.58395,1.5843,811000000.0
2009-05-12 10:45:00,1.5845,1.58525,1.5833,1.5836,948400000.0
2009-05-12 10:50:00,1.5836,1.5844,1.58315,1.5835,1057600000.0
2009-05-12 10:55:00,1.5835,1.5841,1.5831,1.58395,954800000.0
2009-05-12 11:00:00,1.58405,1.5843,1.5831,1.5831,1035800000.0
2009-05-12 11:05:00,1.5831,1.58345,1.5826,1.58335,971000000.0
2009-05-12 11:10:00,1.5833,1.58495,1.5833,1.5843,1441800000.0
2009-05-12 11:15:00,1.58425,1.58445,1.58335,1.5835,843200000.0
2009-05-12 11:20:00,1.5835,1.5843,1.58295,1.58395,885400000.0
2009-05-12 11:25:00,1.58395,1.5848,1.58365,1.5837,689800000.0
2009-05-12 11:30:00,1.58375,1.5851,1.5837,1.5839,885200000.0
2009-05-12 11:35:00,1.5835,1.58475,1.58265,1.5828,845200000.0
2009-05-12 11:40:00,1.5829,1.5837,1.58215,1.5829,1069200000.0
2009-05-12 11:45:00,1.583,1.5831,1.58175,1.582,844400000.0
2009-05-12 11:50:00,1.582,1.58275,1.5814,1.5824,1229600000.0
2009-05-12 11:55:00,1.58245,1.5833,1.58185,1.58275,725400000.0
2009-05-12 12:00:00,1.58275,1.58385,1.58255,1.5838,759200000.0
2009-05-12 12:05:00,1.58395,1.584,1.58265,1.58305,1003200000.0
2009-05-12 12:10:00,1.583,1.5832,1.58205,1.58265,1118000000.0
2009-05-12 12:15:00,1.5828,1.584,1.58265,1.5831,862800000.0
2009-05-12 12:20:00,1.5832,1.5838,1.5829,1.5838,717600000.0
2009-05-12 12:25:00,1.5838,1.58405,1.58235,1.58275,823600000.0
2009-05-12 12:30:00,1.58285,1.5844,1.5828,1.5841,604800000.0
2009-05-12 12:35:00,1.5841,1.5842,1.58325,1.5837,521400000.0
2009-05-12 12:40:00,1.58375,1.58445,1.5832,1.58375,1029200000.0
2009-05-12 12:45:00,1.58375,1.58425,1.5835,1.584,515400000.0
2009-05-12 12:50:00,1.584,1.58475,1.5837,1.58475,689400000.0
2009-05-12 12:55:00,1.58495,1.58645,1.58475,1.5861,733000000.0
2009-05-12 13:00:00,1.58605,1.58615,1.5843,1.5855,785800000.0
2009-05-12 13:05:00,1.58555,1.586,1.5848,1.58535,582200000.0
2009-05-12 13:10:00,1.58535,1.586,1.58515,1.58575,454400000.0
2009-05-12 13:15:00,1.58575,1.5877,1.58545,1.58735,1202000000.0
2009-05-12 13:20:00,1.5873,1.5882,1.58725,1.5877,944800000.0
2009-05-12 13:25:00,1.5877,1.5885,1.58745,1.58785,1207200000.0
2009-05-12 13:30:00,1.58785,1.58835,1.5875,1.5878,822800000.0
2009-05-12 13:35:00,1.58765,1.58815,1.5865,1.58735,855600000.0
2009-05-12 13:40:00,1.58735,1.5879,1.5868,1.587,1103200000.0
2009-05-12 13:45:00,1.58705,1.5881,1.5866,1.5879,1088400000.0
2009-05-12 13:50:00,1.5879,1.5883,1.58655,1.587,997000000.0
2009-05-12 13:55:00,1.587,1.5871,1.5857,1.5862,1093600000.0
2009-05-12 14:00:00,1.58625,1.58745,1.585,1.5857,851600000.0
2009-05-12 14:05:00,1.5853,1.5861,1.58495,1.5858,1437800000.0
2009-05-12 14:10:00,1.5858,1.5863,1.58535,1.5863,1060000000.0
2009-05-12 14:15:00,1.5863,1.58665,1.58425,1.5844,918000000.0
2009-05-12 14:20:00,1.5845,1.5846,1.583,1.58335,1232400000.0
2009-05-12 14:25:00,1.58335,1.58445,1.58315,1.58415,897200000.0
2009-05-12 14:30:00,1.58375,1.5839,1.58145,1.58175,1382800000.0
2009-05-12 14:35:00,1.58165,1.58265,1.5811,1.58135,1266400000.0
2009-05-12 14:40:00,1.5814,1.5824,1.5803,1.58095,1420800000.0
2009-05-12 14:45:00,1.581,1.58165,1.58025,1.58075,1132000000.0
2009-05-12 14:50:00,1.5808,1.5819,1.5802,1.581,1243200000.0
2009-05-12 14:55:00,1.58095,1.58145,1.58015,1.58085,461800000.0
2009-05-12 15:00:00,1.5808,1.5818,1.5801,1.5817,1093400000.0
2009-05-12 15:05:00,1.5817,1.58245,1.5809,1.582,1007400000.0
2009-05-12 15:10:00,1.58195,1.58195,1.58075,1.5812,842800000.0
2009-05-12 15:15:00,1.5812,1.58235,1.58085,1.58205,551800000.0
2009-05-12 15:20:00,1.5821,1.583,1.58165,1.58255,588800000.0
2009-05-12 15:25:00,1.58255,1.58405,1.58255,1.5839,1096600000.0
2009-05-12 15:30:00,1.5839,1.5847,1.58295,1.5832,1285400000.0
2009-05-12 15:35:00,1.5832,1.58475,1.58305,1.58445,1371800000.0
2009-05-12 15:40:00,1.58445,1.58495,1.58335,1.58405,1137800000.0
2009-05-12 15:45:00,1.5844,1.5865,1.58395,1.5864,1151600000.0
2009-05-12 15:50:00,1.58635,1.5867,1.58505,1.5858,902400000.0
2009-05-12 15:55:00,1.5858,1.5871,1.5852,1.5869,1050800000.0
2009-05-12 16:00:00,1.58665,1.5877,1.58585,1.5869,1295000000.0
2009-05-12 16:05:00,1.5869,1.59035,1.58675,1.5893,1230800000.0
2009-05-12 16:10:00,1.5894,1.59045,1.5885,1.59025,1263400000.0
2009-05-12 16:15:00,1.5904,1.59145,1.58905,1.58945,1442200000.0
2009-05-12 16:20:00,1.5895,1.58975,1.587,1.58815,1214600000.0
2009-05-12 16:25:00,1.5883,1.5894,1.58805,1.58865,1571600000.0
2009-05-12 16:30:00,1.58865,1.5888,1.58715,1.5886,1372300000.0
2009-05-12 16:35:00,1.5886,1.59015,1.58795,1.5898,1038400000.0
2009-05-12 16:40:00,1.5897,1.59025,1.58795,1.58815,1258000000.0
2009-05-12 16:45:00,1.58805,1.5888,1.5869,1.58715,1289600000.0
2009-05-12 16:50:00,1.5872,1.58785,1.58655,1.5878,688600000.0
2009-05-12 16:55:00,1.58785,1.5892,1.58735,1.58845,1075400000.0
2009-05-12 17:00:00,1.58855,1.5906,1.58845,1.5894,1196700000.0
2009-05-12 17:05:00,1.58945,1.5903,1.5889,1.5893,1423400000.0
2009-05-12 17:10:00,1.58925,1.58995,1.58795,1.58805,1154800000.0
2009-05-12 17:15:00,1.5882,1.58935,1.58805,1.5893,824600000.0
2009-05-12 17:20:00,1.5893,1.58995,1.58805,1.5897,1305200000.0
2009-05-12 17:25:00,1.58985,1.5907,1.58915,1.5902,1328800001.0
2009-05-12 17:30:00,1.5902,1.59095,1.58945,1.58965,1086399999.0
2009-05-12 17:35:00,1.58965,1.59035,1.5895,1.58995,1171000000.0
2009-05-12 17:40:00,1.59,1.5908,1.59,1.5907,804200000.0
2009-05-12 17:45:00,1.59075,1.59145,1.59035,1.59125,992800000.0
2009-05-12 17:50:00,1.59125,1.5916,1.5906,1.5913,929000000.0
2009-05-12 17:55:00,1.59135,1.5923,1.5909,1.5915,644400000.0
2009-05-12 18:00:00,1.59145,1.5929,1.59075,1.5908,687600000.0
2009-05-12 18:05:00,1.5909,1.5922,1.5906,1.59175,1150000000.0
2009-05-12 18:10:00,1.59155,1.59245,1.5904,1.5911,1203000000.0
2009-05-12 18:15:00,1.5912,1.5914,1.58905,1.59,1129200000.0
2009-05-12 18:20:00,1.59,1.5908,1.58885,1.58885,779800000.0
2009-05-12 18:25:00,1.58885,1.5899,1.5887,1.5887,1031000000.0
2009-05-12 18:30:00,1.58875,1.58905,1.5868,1.5876,1010400000.0
2009-05-12 18:35:00,1.5876,1.58815,1.5866,1.5868,881800000.0
2009-05-12 18:40:00,1.58695,1.58785,1.586,1.587,744800000.0
2009-05-12 18:45:00,1.5871,1.58755,1.5858,1.58595,751600000.0
2009-05-12 18:50:00,1.58595,1.58635,1.5855,1.58635,648600000.0
2009-05-12 18:55:00,1.5863,1.5874,1.5858,1.58715,964800000.0
2009-05-12 19:00:00,1.58715,1.58845,1.5863,1.5884,999000000.0
2009-05-12 19:05:00,1.5884,1.5884,1.5873,1.58775,585600000.0
2009-05-12 19:10:00,1.58775,1.5883,1.5874,1.5874,796600000.0
2009-05-12 19:15:00,1.5874,1.58775,1.5872,1.58765,495600000.0
2009-05-12 19:20:00,1.58755,1.5877,1.5862,1.58675,615800000.0
2009-05-12 19:25:00,1.5867,1.5869,1.5863,1.58675,648800000.0
2009-05-12 19:30:00,1.58675,1.5874,1.58645,1.58715,434000000.0
2009-05-12 19:35:00,1.5872,1.5887,1.587,1.5882,609800000.0
2009-05-12 19:40:00,1.5882,1.58865,1.58775,1.5883,353200000.0
2009-05-12 19:45:00,1.5883,1.58915,1.5877,1.5889,538400000.0
2009-05-12 19:50:00,1.5887,1.5888,1.5858,1.58625,914400000.0
2009-05-12 19:55:00,1.58635,1.58755,1.5859,1.58735,388000000.0
2009-05-12 20:00:00,1.58745,1.58835,1.5873,1.5882,229800000.0
2009-05-12 20:05:00,1.5881,1.58845,1.58745,1.5875,304400000.0
2009-05-12 20:10:00,1.5875,1.58795,1.5873,1.5874,326600000.0
2009-05-12 20:15:00,1.58735,1.5875,1.5862,1.5865,483200000.0
2009-05-12 20:20:00,1.58665,1.58685,1.58605,1.58625,615600000.0
2009-05-12 20:25:00,1.58625,1.58715,1.5859,1.5868,456400000.0
2009-05-12 20:30:00,1.5868,1.587,1.5866,1.58695,204200000.0
2009-05-12 20:35:00,1.587,1.5879,1.5865,1.5871,655400000.0
2009-05-12 20:40:00,1.58725,1.58725,1.58465,1.58485,741400000.0
2009-05-12 20:45:00,1.58485,1.5853,1.58455,1.58505,854600000.0
2009-05-12 20:50:00,1.5853,1.5854,1.5837,1.5846,764000000.0
2009-05-12 20:55:00,1.58455,1.58495,1.584,1.5845,924000000.0
2009-05-12 21:00:00,1.5845,1.58545,1.58445,1.58485,1048600000.0
2009-05-12 21:05:00,1.58485,1.58585,1.58445,1.58565,654600000.0
2009-05-12 21:10:00,1.5857,1.586,1.585,1.5856,732200000.0
2009-05-12 21:15:00,1.5856,1.586,1.5846,1.5846,486400000.0
2009-05-12 21:20:00,1.5845,1.58485,1.58425,1.58445,385200000.0
2009-05-12 21:25:00,1.58445,1.5846,1.58375,1.58435,827400000.0
2009-05-12 21:30:00,1.58435,1.5845,1.584,1.58405,358200000.0
2009-05-12 21:35:00,1.58405,1.58425,1.5837,1.58395,320400000.0
2009-05-12 21:40:00,1.58395,1.58495,1.58335,1.58495,518000000.0
2009-05-12 21:45:00,1.5849,1.585,1.58395,1.5845,465200000.0
2009-05-12 21:50:00,1.58445,1.5845,1.584,1.5843,311000000.0
2009-05-12 21:55:00,1.58415,1.5849,1.5841,1.5843,537200000.0
2009-05-12 22:00:00,1.5843,1.58535,1.58425,1.585,422200000.0
2009-05-12 22:05:00,1.58505,1.5867,1.5844,1.5855,382400000.0
2009-05-12 22:10:00,1.5854,1.586,1.58535,1.5855,385800000.0
2009-05-12 22:15:00,1.58525,1.58535,1.58465,1.585,368400000.0
2009-05-12 22:20:00,1.585,1.58505,1.5846,1.585,97000000.0
2009-05-12 22:25:00,1.585,1.58525,1.5849,1.5852,104200000.0
2009-05-12 22:30:00,1.58515,1.5857,1.58515,1.58545,121000000.0
2009-05-12 22:35:00,1.58545,1.58565,1.5853,1.5853,168600000.0
2009-05-12 22:40:00,1.58535,1.58585,1.58525,1.5856,198200000.0
2009-05-12 22:45:00,1.58555,1.58625,1.5854,1.58585,159600000.0
2009-05-12 22:50:00,1.58595,1.5864,1.5857,1.58625,203000000.0
2009-05-12 22:55:00,1.5858,1.58665,1.5857,1.58605,279200000.0
2009-05-12 23:00:00,1.58575,1.58655,1.58575,1.5864,68200000.0
2009-05-12 23:05:00,1.58655,1.587,1.58505,1.5863,96800000.0
2009-05-12 23:10:00,1.58635,1.5864,1.58565,1.58605,80400000.0
2009-05-12 23:15:00,1.586,1.58615,1.58544,1.5855,35400000.0
2009-05-12 23:20:00,1.58539,1.5858,1.58534,1.58543,19200000.0
2009-05-12 23:25:00,1.5858,1.58595,1.5857,1.5858,81000000.0
2009-05-12 23:30:00,1.58585,1.58585,1.58505,1.5851,47200000.0
2009-05-12 23:35:00,1.58515,1.58525,1.585,1.5851,66200000.0
2009-05-12 23:40:00,1.58513,1.58525,1.5848,1.585,119000000.0
2009-05-12 23:45:00,1.5849,1.5866,1.5848,1.58595,178800000.0
2009-05-12 23:50:00,1.5859,1.5861,1.58405,1.58535,99200000.0
2009-05-12 23:55:00,1.58506,1.58535,1.58482,1.58535,16800000.0
2009-05-13 00:00:00,1.58535,1.58535,1.5849,1.5849,118800000.0
2009-05-13 00:05:00,1.58495,1.58525,1.58445,1.58485,141400000.0
2009-05-13 00:10:00,1.5848,1.585,1.58475,1.5849,118800000.0
2009-05-13 00:15:00,1.58505,1.5851,1.5844,1.58472,94200000.0
2009-05-13 00:20:00,1.5845,1.5847,1.58345,1.5837,102200000.0
2009-05-13 00:25:00,1.58365,1.5841,1.58365,1.58395,85800000.0
2009-05-13 00:30:00,1.58395,1.58485,1.58245,1.58285,363600000.0
2009-05-13 00:35:00,1.58285,1.58305,1.58255,1.5827,107400000.0
2009-05-13 00:40:00,1.58275,1.58285,1.58205,1.5823,196000000.0
2009-05-13 00:45:00,1.58255,1.5833,1.58255,1.5831,84400000.0
2009-05-13 00:50:00,1.5831,1.5833,1.58305,1.5831,54000000.0
2009-05-13 00:55:00,1.5831,1.5834,1.58267,1.5833,113400000.0
2009-05-13 01:00:00,1.5833,1.5837,1.583,1.58325,163400000.0
2009-05-13 01:05:00,1.58325,1.58325,1.5829,1.5829,293200000.0
2009-05-13 01:10:00,1.58295,1.5838,1.58255,1.58365,622800000.0
2009-05-13 01:15:00,1.5837,1.5851,1.58325,1.58435,722400000.0
2009-05-13 01:20:00,1.58435,1.58515,1.58385,1.58455,528200000.0
2009-05-13 01:25:00,1.58455,1.5848,1.58415,1.5847,269400000.0
2009-05-13 01:30:00,1.5847,1.58655,1.5846,1.58475,463200000.0
2009-05-13 01:35:00,1.5848,1.5853,1.58305,1.58525,643000000.0
2009-05-13 01:40:00,1.5852,1.5852,1.58375,1.5843,436800000.0
2009-05-13 01:45:00,1.5845,1.5851,1.5835,1.5842,601200000.0
2009-05-13 01:50:00,1.58445,1.5846,1.5834,1.5842,424400000.0
2009-05-13 01:55:00,1.58415,1.58485,1.5832,1.5845,314800000.0
2009-05-13 02:00:00,1.58425,1.58535,1.58345,1.58515,346800000.0
2009-05-13 02:05:00,1.585,1.58565,1.5843,1.58545,224600000.0
2009-05-13 02:10:00,1.58535,1.5866,1.58465,1.586,752400000.0
2009-05-13 02:15:00,1.586,1.5862,1.5852,1.58555,533600000.0
2009-05-13 02:20:00,1.58545,1.58735,1.58545,1.58715,478600000.0
2009-05-13 02:25:00,1.5871,1.5873,1.5866,1.58665,321800000.0
2009-05-13 02:30:00,1.5867,1.5869,1.58635,1.5866,285000000.0
2009-05-13 02:35:00,1.58665,1.58785,1.58665,1.58725,536000000.0
2009-05-13 02:40:00,1.58725,1.58785,1.58635,1.58685,342600000.0
2009-05-13 02:45:00,1.5869,1.5873,1.58615,1.58635,284000000.0
2009-05-13 02:50:00,1.58635,1.5873,1.58595,1.58665,515800000.0
2009-05-13 02:55:00,1.58665,1.58745,1.5856,1.5865,357600000.0
2009-05-13 03:00:00,1.58645,1.5865,1.58465,1.5854,453600000.0
2009-05-13 03:05:00,1.58545,1.58685,1.58415,1.5854,751000000.0
2009-05-13 03:10:00,1.5854,1.58695,1.5849,1.58615,1150400000.0
2009-05-13 03:15:00,1.5863,1.5864,1.58465,1.58475,372800000.0
2009-05-13 03:20:00,1.5848,1.5857,1.58365,1.5848,667400000.0
2009-05-13 03:25:00,1.5848,1.5854,1.58355,1.58415,570800000.0
2009-05-13 03:30:00,1.58405,1.58455,1.58345,1.5843,273200000.0
2009-05-13 03:35:00,1.5843,1.5848,1.584,1.5845,406400000.0
2009-05-13 03:40:00,1.5844,1.58475,1.5839,1.58465,301600000.0
2009-05-13 03:45:00,1.5847,1.5848,1.58405,1.5842,216800000.0
2009-05-13 03:50:00,1.58425,1.5849,1.5837,1.5839,418600000.0
2009-05-13 03:55:00,1.584,1.5843,1.5832,1.58415,620400000.0
2009-05-13 04:00:00,1.5842,1.58505,1.58395,1.58485,217000000.0
2009-05-13 04:05:00,1.58485,1.58525,1.5843,1.58525,420200000.0
2009-05-13 04:10:00,1.5852,1.5855,1.584,1.58495,779400000.0
2009-05-13 04:15:00,1.5849,1.5849,1.58385,1.58415,465600000.0
2009-05-13 04:20:00,1.58415,1.58515,1.584,1.5851,338600000.0
2009-05-13 04:25:00,1.5851,1.58535,1.58445,1.58445,271400000.0
2009-05-13 04:30:00,1.58445,1.5845,1.58395,1.5841,199600000.0
2009-05-13 04:35:00,1.5841,1.5852,1.5841,1.5849,240000000.0
2009-05-13 04:40:00,1.58485,1.58485,1.5841,1.5841,145400000.0
2009-05-13 04:45:00,1.5841,1.58435,1.584,1.5841,166200000.0
2009-05-13 04:50:00,1.5841,1.5845,1.5841,1.5842,56400000.0
2009-05-13 04:55:00,1.58425,1.5851,1.5842,1.58455,325400000.0
2009-05-13 05:00:00,1.58455,1.58455,1.5844,1.5844,72400000.0
2009-05-13 05:05:00,1.5844,1.5846,1.5843,1.5844,131200000.0
2009-05-13 05:10:00,1.5844,1.5844,1.5844,1.5844,41000000.0
2009-05-13 05:15:00,1.5844,1.5849,1.58435,1.58465,134600000.0
2009-05-13 05:20:00,1.5846,1.5854,1.5843,1.5851,171200000.0
2009-05-13 05:25:00,1.5852,1.58565,1.58485,1.58545,512600000.0
2009-05-13 05:30:00,1.5855,1.58595,1.58425,1.5843,268000000.0
2009-05-13 05:35:00,1.5843,1.58545,1.58425,1.58505,194000000.0
2009-05-13 05:40:00,1.5851,1.5862,1.58445,1.5845,306200000.0
2009-05-13 05:45:00,1.5845,1.58515,1.58425,1.5844,120200000.0
2009-05-13 05:50:00,1.5844,1.58465,1.5837,1.5839,269400000.0
2009-05-13 05:55:00,1.584,1.58435,1.584,1.58415,217600000.0
2009-05-13 06:00:00,1.5842,1.5849,1.5842,1.5846,272600000.0
2009-05-13 06:05:00,1.5846,1.5846,1.5834,1.58345,328000000.0
2009-05-13 06:10:00,1.5834,1.58365,1.58285,1.5835,194400000.0
2009-05-13 06:15:00,1.5835,1.5836,1.582,1.58275,371400000.0
2009-05-13 06:20:00,1.58265,1.5838,1.58235,1.5838,217200000.0
2009-05-13 06:25:00,1.5838,1.5844,1.5831,1.5843,237800000.0
2009-05-13 06:30:00,1.5843,1.58435,1.5833,1.58335,160200000.0
2009-05-13 06:35:00,1.58335,1.58365,1.5829,1.58365,163600000.0
2009-05-13 06:40:00,1.58375,1.5842,1.58375,1.58415,83600000.0
2009-05-13 06:45:00,1.58425,1.58425,1.5832,1.5835,152000000.0
2009-05-13 06:50:00,1.5836,1.5837,1.58315,1.5836,188000000.0
2009-05-13 06:55:00,1.58365,1.58365,1.5832,1.58335,188000000.0
2009-05-13 07:00:00,1.58325,1.5841,1.583,1.5837,397200000.0
2009-05-13 07:05:00,1.5836,1.5837,1.58345,1.58355,81600000.0
2009-05-13 07:10:00,1.5836,1.5838,1.5834,1.58365,135400000.0
2009-05-13 07:15:00,1.5837,1.5839,1.5829,1.5837,275000000.0
2009-05-13 07:20:00,1.5836,1.58435,1.5832,1.584,280800000.0
2009-05-13 07:25:00,1.58395,1.5844,1.583,1.5831,270800000.0
2009-05-13 07:30:00,1.583,1.58355,1.58225,1.5835,312600000.0
2009-05-13 07:35:00,1.5834,1.58385,1.5829,1.5831,437400000.0
2009-05-13 07:40:00,1.5832,1.5843,1.58315,1.5838,424800000.0
2009-05-13 07:45:00,1.5837,1.5838,1.5829,1.5832,191400000.0
2009-05-13 07:50:00,1.5832,1.58505,1.5832,1.58505,723600000.0
2009-05-13 07:55:00,1.585,1.585,1.5836,1.5837,306000000.0
2009-05-13 08:00:00,1.58365,1.58445,1.5826,1.58355,1062800000.0
2009-05-13 08:05:00,1.58355,1.5839,1.58225,1.5826,960400000.0
2009-05-13 08:10:00,1.58265,1.5834,1.5824,1.5825,390600000.0
2009-05-13 08:15:00,1.58265,1.58285,1.58205,1.58285,714400000.0
2009-05-13 08:20:00,1.58285,1.58315,1.5823,1.58285,768000000.0
2009-05-13 08:25:00,1.58285,1.58435,1.58265,1.584,671000000.0
2009-05-13 08:30:00,1.58395,1.58455,1.58375,1.58425,797600000.0
2009-05-13 08:35:00,1.5842,1.58545,1.5838,1.5844,1140000000.0
2009-05-13 08:40:00,1.5844,1.585,1.5835,1.58415,981400000.0
2009-05-13 08:45:00,1.5842,1.58445,1.58265,1.58305,846400000.0
2009-05-13 08:50:00,1.583,1.5835,1.5821,1.58345,665000000.0
2009-05-13 08:55:00,1.5833,1.584,1.58245,1.583,906600000.0
2009-05-13 09:00:00,1.5829,1.5837,1.58205,1.5835,1112800000.0
2009-05-13 09:05:00,1.58355,1.5839,1.5831,1.5836,1143800000.0
2009-05-13 09:10:00,1.5837,1.5845,1.5833,1.5843,1077000000.0
2009-05-13 09:15:00,1.58425,1.5855,1.58405,1.5852,1034600000.0
2009-05-13 09:20:00,1.5853,1.5857,1.58475,1.58495,905600000.0
2009-05-13 09:25:00,1.58505,1.58545,1.58435,1.58455,709400000.0
2009-05-13 09:30:00,1.5843,1.5849,1.58375,1.5847,881400000.0
2009-05-13 09:35:00,1.5847,1.5852,1.5837,1.5842,1102000000.0
2009-05-13 09:40:00,1.58425,1.5847,1.5835,1.5839,1001000000.0
2009-05-13 09:45:00,1.5839,1.5849,1.5838,1.58425,1268400000.0
2009-05-13 09:50:00,1.58425,1.58545,1.58385,1.5852,1096600000.0
2009-05-13 09:55:00,1.58535,1.58535,1.58415,1.58515,856400000.0
2009-05-13 10:00:00,1.58525,1.58525,1.58405,1.58495,937200000.0
2009-05-13 10:05:00,1.5849,1.58505,1.5836,1.5845,803800000.0
2009-05-13 10:10:00,1.5844,1.5849,1.5833,1.5836,1034000000.0
2009-05-13 10:15:00,1.5836,1.5839,1.58255,1.5834,1143200000.0
2009-05-13 10:20:00,1.5834,1.58505,1.58275,1.58445,1308200000.0
2009-05-13 10:25:00,1.5845,1.5855,1.58405,1.58495,1341800000.0
2009-05-13 10:30:00,1.5851,1.5853,1.58455,1.585,1137000000.0
2009-05-13 10:35:00,1.585,1.5855,1.58405,1.58435,1135400000.0
2009-05-13 10:40:00,1.5844,1.5854,1.58435,1.58515,1303600000.0
2009-05-13 10:45:00,1.5852,1.5857,1.5842,1.58425,1133800000.0
2009-05-13 10:50:00,1.5842,1.58465,1.5837,1.58405,862200000.0
2009-05-13 10:55:00,1.584,1.58425,1.58295,1.5838,722000000.0
2009-05-13 11:00:00,1.584,1.5842,1.5829,1.58375,1101000000.0
2009-05-13 11:05:00,1.5837,1.5846,1.58325,1.58345,808000000.0
2009-05-13 11:10:00,1.58345,1.5837,1.5813,1.58185,827200000.0
2009-05-13 11:15:00,1.5819,1.58305,1.5817,1.58305,722200000.0
2009-05-13 11:20:00,1.58305,1.5839,1.58275,1.58285,526400000.0
2009-05-13 11:25:00,1.5829,1.58425,1.5828,1.5838,788000000.0
2009-05-13 11:30:00,1.5837,1.58595,1.58345,1.58575,912400000.0
2009-05-13 11:35:00,1.58565,1.586,1.58395,1.58495,946600000.0
2009-05-13 11:40:00,1.58455,1.5862,1.58455,1.5854,877600000.0
2009-05-13 11:45:00,1.5854,1.5863,1.585,1.58585,912800000.0
2009-05-13 11:50:00,1.58595,1.5862,1.5853,1.58545,943400000.0
2009-05-13 11:55:00,1.58545,1.58705,1.58515,1.5864,960400000.0
2009-05-13 12:00:00,1.5864,1.587,1.58425,1.5847,1328600000.0
2009-05-13 12:05:00,1.58475,1.58495,1.5828,1.58325,1090800000.0
2009-05-13 12:10:00,1.58325,1.58375,1.57995,1.58025,1269000000.0
2009-05-13 12:15:00,1.58025,1.5807,1.57805,1.5786,1021600000.0
2009-05-13 12:20:00,1.57855,1.57885,1.5773,1.57845,1006900000.0
2009-05-13 12:25:00,1.5784,1.5788,1.5768,1.57775,1009000000.0
2009-05-13 12:30:00,1.57785,1.57795,1.5763,1.5772,1109400000.0
2009-05-13 12:35:00,1.57715,1.5798,1.5769,1.57835,974000000.0
2009-05-13 12:40:00,1.5784,1.5796,1.5777,1.579,851800000.0
2009-05-13 12:45:00,1.5791,1.5804,1.5789,1.57975,859400000.0
2009-05-13 12:50:00,1.5797,1.5817,1.57965,1.58145,947400000.0
2009-05-13 12:55:00,1.58145,1.5829,1.5813,1.58145,1068000000.0
2009-05-13 13:00:00,1.5814,1.58265,1.5813,1.5819,717200000.0
2009-05-13 13:05:00,1.5815,1.582,1.58045,1.58105,1270600000.0
2009-05-13 13:10:00,1.58115,1.5831,1.5809,1.5831,983400000.0
2009-05-13 13:15:00,1.58315,1.5845,1.58255,1.5827,1311600000.0
2009-05-13 13:20:00,1.58285,1.5844,1.5827,1.5836,1167800000.0
2009-05-13 13:25:00,1.5836,1.5847,1.58315,1.58445,939400000.0
2009-05-13 13:30:00,1.58445,1.587,1.5843,1.5865,1111800000.0
2009-05-13 13:35:00,1.58645,1.58695,1.5848,1.58545,1323200000.0
2009-05-13 13:40:00,1.5852,1.58745,1.5852,1.58685,869000000.0
2009-05-13 13:45:00,1.58685,1.5869,1.58545,1.5863,750400000.0
2009-05-13 13:50:00,1.58615,1.5866,1.5841,1.58475,1039000000.0
2009-05-13 13:55:00,1.58485,1.58625,1.58465,1.58555,1111000000.0
2009-05-13 14:00:00,1.5856,1.5856,1.58315,1.58425,1063400000.0
2009-05-13 14:05:00,1.5843,1.5846,1.5816,1.58205,1206000000.0
2009-05-13 14:10:00,1.5821,1.583,1.58185,1.58285,1154800000.0
2009-05-13 14:15:00,1.58285,1.5846,1.5824,1.5841,999600000.0
2009-05-13 14:20:00,1.584,1.5847,1.58385,1.584,1141000000.0
2009-05-13 14:25:00,1.58395,1.58435,1.583,1.58355,942000000.0
2009-05-13 14:30:00,1.5837,1.5861,1.5827,1.58435,1438400000.0
2009-05-13 14:35:00,1.5845,1.5852,1.5834,1.58385,1133000000.0
2009-05-13 14:40:00,1.58385,1.58495,1.5836,1.5845,1314400000.0
2009-05-13 14:45:00,1.5846,1.5848,1.58305,1.5832,1451200000.0
2009-05-13 14:50:00,1.58325,1.5836,1.5804,1.58175,1181800000.0
2009-05-13 14:55:00,1.58165,1.58225,1.5796,1.58045,1050800000.0
2009-05-13 15:00:00,1.58045,1.5831,1.58035,1.58255,1304600000.0
2009-05-13 15:05:00,1.58265,1.58325,1.5815,1.5819,979800000.0
2009-05-13 15:10:00,1.582,1.5829,1.5817,1.58175,1037000000.0
2009-05-13 15:15:00,1.58175,1.58535,1.5817,1.5832,1169200000.0
2009-05-13 15:20:00,1.5831,1.58525,1.5825,1.5847,1472400000.0
2009-05-13 15:25:00,1.5847,1.5863,1.58435,1.5863,1103800000.0
2009-05-13 15:30:00,1.5863,1.5863,1.5848,1.58485,1191000000.0
2009-05-13 15:35:00,1.58505,1.5863,1.5841,1.5853,1413100000.0
2009-05-13 15:40:00,1.5854,1.58585,1.58415,1.5849,938300000.0
2009-05-13 15:45:00,1.5849,1.5852,1.58315,1.58335,1232200000.0
2009-05-13 15:50:00,1.58335,1.58505,1.58335,1.58435,1209000000.0
2009-05-13 15:55:00,1.58425,1.58565,1.58365,1.58535,1135200000.0
2009-05-13 16:00:00,1.58535,1.5863,1.5845,1.5856,1462600000.0
2009-05-13 16:05:00,1.58565,1.58705,1.5848,1.5851,1127200000.0
2009-05-13 16:10:00,1.58525,1.5855,1.58385,1.58465,1438400000.0
2009-05-13 16:15:00,1.58465,1.58575,1.5842,1.58475,1435000000.0
2009-05-13 16:20:00,1.5847,1.58565,1.58335,1.58405,1281600000.0
2009-05-13 16:25:00,1.5841,1.58475,1.58315,1.5842,1290700000.0
2009-05-13 16:30:00,1.5835,1.5844,1.58265,1.58325,1215000000.0
2009-05-13 16:35:00,1.5835,1.5847,1.58315,1.584,1061000000.0
2009-05-13 16:40:00,1.584,1.5862,1.58395,1.5858,928000000.0
2009-05-13 16:45:00,1.5858,1.5871,1.5854,1.58595,1452000000.0
2009-05-13 16:50:00,1.5858,1.58655,1.58515,1.586,1132200000.0
2009-05-13 16:55:00,1.586,1.58735,1.58555,1.5871,1162400000.0
2009-05-13 17:00:00,1.5872,1.5881,1.58665,1.58805,1347600000.0
2009-05-13 17:05:00,1.5881,1.5885,1.5871,1.58755,845200000.0
2009-05-13 17:10:00,1.58755,1.5883,1.58695,1.58785,616200000.0
2009-05-13 17:15:00,1.58785,1.58925,1.5876,1.5888,717200000.0
2009-05-13 17:20:00,1.5888,1.5891,1.5877,1.5881,1287200000.0
2009-05-13 17:25:00,1.58815,1.58925,1.58765,1.58865,1599600000.0
2009-05-13 17:30:00,1.58865,1.5902,1.5885,1.5902,1459800000.0
2009-05-13 17:35:00,1.59015,1.5926,1.5901,1.59225,1320000000.0
2009-05-13 17:40:00,1.5924,1.5924,1.5911,1.59175,1074400000.0
2009-05-13 17:45:00,1.5917,1.5928,1.59165,1.59175,1204200000.0
2009-05-13 17:50:00,1.5918,1.59195,1.591,1.5913,1003000000.0
2009-05-13 17:55:00,1.5912,1.5918,1.5901,1.5905,806600000.0
2009-05-13 18:00:00,1.5905,1.59065,1.5887,1.5901,820000000.0
2009-05-13 18:05:00,1.59015,1.5905,1.58985,1.5903,322600000.0
2009-05-13 18:10:00,1.5904,1.5935,1.5903,1.5934,935200000.0
2009-05-13 18:15:00,1.5933,1.5934,1.59085,1.5913,861200000.0
2009-05-13 18:20:00,1.59125,1.5913,1.58975,1.5901,712900000.0
2009-05-13 18:25:00,1.5901,1.5902,1.589,1.58945,855600000.0
2009-05-13 18:30:00,1.58955,1.59,1.58845,1.58945,1123000000.0
2009-05-13 18:35:00,1.5894,1.58955,1.5878,1.58905,952600000.0
2009-05-13 18:40:00,1.5892,1.5893,1.5886,1.58865,472000000.0
2009-05-13 18:45:00,1.5887,1.58985,1.58855,1.5897,457800000.0
2009-05-13 18:50:00,1.58965,1.5899,1.58865,1.589,936600000.0
2009-05-13 18:55:00,1.589,1.5895,1.58845,1.589,618200000.0
2009-05-13 19:00:00,1.5891,1.5908,1.58865,1.5903,726400000.0
2009-05-13 19:05:00,1.59025,1.59365,1.59005,1.59365,1131200000.0
2009-05-13 19:10:00,1.59365,1.59435,1.59275,1.5937,1021400000.0
2009-05-13 19:15:00,1.5938,1.59455,1.59305,1.5934,771600000.0
2009-05-13 19:20:00,1.5937,1.5944,1.59295,1.59295,918000000.0
2009-05-13 19:25:00,1.5929,1.5943,1.5929,1.59305,1099600000.0
2009-05-13 19:30:00,1.59315,1.5948,1.59245,1.59335,915800000.0
2009-05-13 19:35:00,1.59345,1.5944,1.59295,1.59375,855800000.0
2009-05-13 19:40:00,1.59375,1.5953,1.59375,1.5942,885800000.0
2009-05-13 19:45:00,1.59405,1.59505,1.59345,1.595,717000000.0
2009-05-13 19:50:00,1.5951,1.5952,1.59225,1.59305,824400000.0
2009-05-13 19:55:00,1.59305,1.594,1.59285,1.5936,761800000.0
2009-05-13 20:00:00,1.5936,1.59425,1.5932,1.5938,889600000.0
2009-05-13 20:05:00,1.5938,1.59465,1.59355,1.5945,459600000.0
2009-05-13 20:10:00,1.5945,1.59535,1.59425,1.59425,478200000.0
2009-05-13 20:15:00,1.59425,1.5946,1.5932,1.59445,917600000.0
2009-05-13 20:20:00,1.59435,1.5946,1.59385,1.5944,913600000.0
2009-05-13 20:25:00,1.5944,1.59485,1.59385,1.5943,797600000.0
2009-05-13 20:30:00,1.59435,1.59545,1.5943,1.5952,476800000.0
2009-05-13 20:35:00,1.59525,1.59555,1.5943,1.5952,365800000.0
2009-05-13 20:40:00,1.5952,1.59655,1.5951,1.5957,390800000.0
2009-05-13 20:45:00,1.5959,1.59675,1.5952,1.5967,681400000.0
2009-05-13 20:50:00,1.59675,1.598,1.59615,1.5975,886200000.0
2009-05-13 20:55:00,1.5977,1.5987,1.59715,1.59835,1015600000.0
2009-05-13 21:00:00,1.59835,1.59865,1.5977,1.59825,848600000.0
2009-05-13 21:05:00,1.59825,1.6,1.59775,1.5992,645800000.0
2009-05-13 21:10:00,1.5993,1.60055,1.5989,1.60005,401800000.0
2009-05-13 21:15:00,1.6,1.60055,1.59785,1.59835,978100000.0
2009-05-13 21:20:00,1.59835,1.59965,1.5976,1.59785,1027600000.0
2009-05-13 21:25:00,1.59785,1.5981,1.5967,1.59785,743400000.0
2009-05-13 21:30:00,1.5978,1.5983,1.59715,1.59735,636400000.0
2009-05-13 21:35:00,1.59735,1.5998,1.5973,1.5993,811000000.0
2009-05-13 21:40:00,1.59935,1.59975,1.5982,1.5983,688800000.0
2009-05-13 21:45:00,1.5983,1.59925,1.5978,1.598,732400000.0
2009-05-13 21:50:00,1.5981,1.5993,1.5978,1.59795,782600000.0
2009-05-13 21:55:00,1.59805,1.59815,1.59645,1.5966,535000000.0
2009-05-13 22:00:00,1.59665,1.5974,1.59645,1.59705,383400000.0
2009-05-13 22:05:00,1.59695,1.5978,1.5969,1.59745,186200000.0
2009-05-13 22:10:00,1.5974,1.5988,1.59685,1.5971,454600000.0
2009-05-13 22:15:00,1.5971,1.59725,1.5965,1.5968,278400000.0
2009-05-13 22:20:00,1.5967,1.59735,1.5965,1.5972,320000000.0
2009-05-13 22:25:00,1.5973,1.5975,1.59655,1.5972,400000000.0
2009-05-13 22:30:00,1.5972,1.59755,1.5968,1.5971,213000000.0
2009-05-13 22:35:00,1.59705,1.5975,1.5966,1.5966,168800000.0
2009-05-13 22:40:00,1.5966,1.5976,1.59645,1.5973,309800000.0
2009-05-13 22:45:00,1.5977,1.5978,1.5974,1.59765,145000000.0
2009-05-13 22:50:00,1.5976,1.5979,1.5966,1.5966,269000000.0
2009-05-13 22:55:00,1.59665,1.59685,1.5956,1.596,235000000.0
2009-05-13 23:00:00,1.59586,1.596,1.5955,1.59575,91800000.0
2009-05-13 23:05:00,1.59575,1.59665,1.59535,1.59625,106600000.0
2009-05-13 23:10:00,1.59625,1.59645,1.5956,1.59605,118200000.0
2009-05-13 23:15:00,1.5962,1.5962,1.59555,1.5957,73200000.0
2009-05-13 23:20:00,1.5956,1.59615,1.5954,1.596,129400000.0
2009-05-13 23:25:00,1.59595,1.5963,1.59565,1.59615,122800000.0
2009-05-13 23:30:00,1.59595,1.59645,1.5952,1.5953,177000000.0
2009-05-13 23:35:00,1.59525,1.59595,1.59485,1.59555,93600000.0
2009-05-13 23:40:00,1.59555,1.59555,1.5954,1.59545,26400000.0
2009-05-13 23:45:00,1.59545,1.5965,1.59485,1.595,80400000.0
2009-05-13 23:50:00,1.59515,1.59545,1.59495,1.59505,94600000.0
2009-05-13 23:55:00,1.59505,1.59535,1.5947,1.59485,328600000.0
2009-05-14 00:00:00,1.59515,1.5973,1.59445,1.59525,279800000.0
2009-05-14 00:05:00,1.5952,1.5956,1.59455,1.59535,198000000.0
2009-05-14 00:10:00,1.5955,1.59675,1.5955,1.59665,79200000.0
2009-05-14 00:15:00,1.59655,1.5967,1.5962,1.5965,76600000.0
2009-05-14 00:20:00,1.59645,1.59645,1.59585,1.5962,55000000.0
2009-05-14 00:25:00,1.59625,1.59665,1.596,1.5962,82600000.0
2009-05-14 00:30:00,1.59605,1.59635,1.595,1.5958,146200000.0
2009-05-14 00:35:00,1.5959,1.5959,1.5958,1.5959,129200000.0
2009-05-14 00:40:00,1.5959,1.5959,1.59465,1.59545,241200000.0
2009-05-14 00:45:00,1.5955,1.596,1.5951,1.59565,178400000.0
2009-05-14 00:50:00,1.59555,1.59555,1.595,1.595,137400000.0
2009-05-14 00:55:00,1.59505,1.5959,1.5944,1.5958,333600000.0
2009-05-14 01:00:00,1.59585,1.59605,1.59565,1.59605,98000000.0
2009-05-14 01:05:00,1.59605,1.59605,1.595,1.59515,217400000.0
2009-05-14 01:10:00,1.5951,1.5951,1.59395,1.59405,271800000.0
2009-05-14 01:15:00,1.5941,1.5941,1.594,1.594,143400000.0
2009-05-14 01:20:00,1.5941,1.5951,1.594,1.5945,198000000.0
2009-05-14 01:25:00,1.5944,1.5948,1.59345,1.5935,149400000.0
2009-05-14 01:30:00,1.59355,1.59355,1.59195,1.5927,469800000.0
2009-05-14 01:35:00,1.59265,1.59325,1.59115,1.5928,420400000.0
2009-05-14 01:40:00,1.59275,1.59315,1.5924,1.5928,332000000.0
2009-05-14 01:45:00,1.5927,1.59345,1.59175,1.5921,429200000.0
2009-05-14 01:50:00,1.59185,1.59195,1.5889,1.5909,680200000.0
2009-05-14 01:55:00,1.5908,1.59185,1.5888,1.58985,1371399999.0
2009-05-14 02:00:00,1.58985,1.59025,1.58845,1.58875,934200000.0
2009-05-14 02:05:00,1.58965,1.5921,1.58915,1.5921,1026200000.0
2009-05-14 02:10:00,1.5911,1.59205,1.59015,1.5912,956200000.0
2009-05-14 02:15:00,1.5912,1.59165,1.59095,1.59145,247200000.0
2009-05-14 02:20:00,1.5914,1.592,1.5907,1.5912,653000000.0
2009-05-14 02:25:00,1.59125,1.5923,1.5901,1.5911,859800000.0
2009-05-14 02:30:00,1.59105,1.5917,1.59035,1.59045,558200000.0
2009-05-14 02:35:00,1.5905,1.5915,1.59035,1.59115,555400000.0
2009-05-14 02:40:00,1.5911,1.59145,1.59055,1.59105,372800000.0
2009-05-14 02:45:00,1.59085,1.59105,1.59025,1.5909,494200000.0
2009-05-14 02:50:00,1.591,1.5914,1.5892,1.5901,584200000.0
2009-05-14 02:55:00,1.59015,1.59035,1.5894,1.59,324000000.0
2009-05-14 03:00:00,1.59005,1.5908,1.5896,1.59045,257000000.0
2009-05-14 03:05:00,1.59055,1.59075,1.58915,1.5904,527400000.0
2009-05-14 03:10:00,1.59035,1.59125,1.59015,1.59095,409200000.0
2009-05-14 03:15:00,1.59095,1.59115,1.59025,1.5906,243200000.0
2009-05-14 03:20:00,1.5907,1.59125,1.5902,1.5912,240000000.0
2009-05-14 03:25:00,1.59125,1.5922,1.5912,1.5919,331400000.0
2009-05-14 03:30:00,1.5918,1.59185,1.5906,1.59075,337600000.0
2009-05-14 03:35:00,1.59075,1.5918,1.5907,1.59105,199000000.0
2009-05-14 03:40:00,1.59095,1.5911,1.5901,1.59105,322200000.0
2009-05-14 03:45:00,1.5914,1.59175,1.59015,1.59085,396400000.0
2009-05-14 03:50:00,1.5908,1.59235,1.59075,1.5923,420000000.0
2009-05-14 03:55:00,1.5924,1.5926,1.5919,1.5919,205200000.0
2009-05-14 04:00:00,1.5919,1.5919,1.5903,1.5904,226800000.0
2009-05-14 04:05:00,1.5901,1.5907,1.5901,1.5905,221800000.0
2009-05-14 04:10:00,1.59065,1.59115,1.59005,1.59063,84600000.0
2009-05-14 04:15:00,1.5906,1.59065,1.58985,1.59025,125400000.0
2009-05-14 04:20:00,1.5902,1.5917,1.58995,1.5909,269600000.0
2009-05-14 04:25:00,1.5909,1.5909,1.58955,1.59045,255000000.0
2009-05-14 04:30:00,1.5904,1.59205,1.59025,1.5918,607000000.0
2009-05-14 04:35:00,1.59175,1.5921,1.5913,1.592,337000000.0
2009-05-14 04:40:00,1.59195,1.5923,1.5915,1.59225,350200000.0
2009-05-14 04:45:00,1.59215,1.5924,1.5919,1.59225,174000000.0
2009-05-14 04:50:00,1.59225,1.5925,1.5917,1.5922,373200000.0
2009-05-14 04:55:00,1.59205,1.59315,1.59195,1.5928,254600000.0
2009-05-14 05:00:00,1.59275,1.59275,1.59185,1.59225,345000000.0
2009-05-14 05:05:00,1.5923,1.5939,1.592,1.5934,323000000.0
2009-05-14 05:10:00,1.5933,1.59365,1.59245,1.59365,432600000.0
2009-05-14 05:15:00,1.5937,1.5941,1.59295,1.59325,382400000.0
2009-05-14 05:20:00,1.5933,1.5934,1.5924,1.59265,243000000.0
2009-05-14 05:25:00,1.59265,1.59295,1.59205,1.59225,324000000.0
2009-05-14 05:30:00,1.59235,1.5927,1.59235,1.59235,153200000.0
2009-05-14 05:35:00,1.59235,1.5935,1.5923,1.5931,274800000.0
2009-05-14 05:40:00,1.59305,1.59375,1.5928,1.5934,138800000.0
2009-05-14 05:45:00,1.5934,1.59365,1.59235,1.59335,386600000.0
2009-05-14 05:50:00,1.59335,1.5938,1.59295,1.59305,368400000.0
2009-05-14 05:55:00,1.593,1.59325,1.5925,1.59305,140000000.0
2009-05-14 06:00:00,1.59305,1.59345,1.593,1.5933,252600000.0
2009-05-14 06:05:00,1.59335,1.5941,1.59335,1.59365,239000000.0
2009-05-14 06:10:00,1.59355,1.59355,1.59275,1.593,208800000.0
2009-05-14 06:15:00,1.59305,1.59405,1.59305,1.594,276400000.0
2009-05-14 06:20:00,1.59385,1.5946,1.5935,1.5945,280800000.0
2009-05-14 06:25:00,1.5945,1.59465,1.59295,1.593,241400000.0
2009-05-14 06:30:00,1.593,1.5939,1.59275,1.59325,355400000.0
2009-05-14 06:35:00,1.59335,1.5938,1.59275,1.59375,246800000.0
2009-05-14 06:40:00,1.59375,1.5941,1.59295,1.5932,256200000.0
2009-05-14 06:45:00,1.59325,1.5946,1.59325,1.59325,273000000.0
2009-05-14 06:50:00,1.5933,1.5938,1.59325,1.59375,230200000.0
2009-05-14 06:55:00,1.5938,1.59385,1.59195,1.59265,251600000.0
2009-05-14 07:00:00,1.5927,1.5941,1.5907,1.5919,468600000.0
2009-05-14 07:05:00,1.59195,1.593,1.5911,1.59285,403800000.0
2009-05-14 07:10:00,1.59295,1.59315,1.59115,1.5916,338000000.0
2009-05-14 07:15:00,1.5916,1.592,1.59095,1.5917,160000000.0
2009-05-14 07:20:00,1.59185,1.59235,1.5909,1.59235,177400000.0
2009-05-14 07:25:00,1.59225,1.593,1.5912,1.5916,249800000.0
2009-05-14 07:30:00,1.5917,1.59245,1.5902,1.5911,355000000.0
2009-05-14 07:35:00,1.5911,1.5922,1.5906,1.5922,366000000.0
2009-05-14 07:40:00,1.5922,1.5922,1.59055,1.59065,323400000.0
2009-05-14 07:45:00,1.59065,1.59205,1.59065,1.59165,342800000.0
2009-05-14 07:50:00,1.59175,1.5923,1.59065,1.59215,370400000.0
2009-05-14 07:55:00,1.59215,1.59245,1.5911,1.59155,319600000.0
2009-05-14 08:00:00,1.59155,1.5919,1.591,1.5911,709000000.0
2009-05-14 08:05:00,1.591,1.5915,1.59075,1.59105,449200000.0
2009-05-14 08:10:00,1.5913,1.59245,1.59095,1.59115,553600000.0
2009-05-14 08:15:00,1.5914,1.5922,1.5909,1.5915,657400000.0
2009-05-14 08:20:00,1.59175,1.5926,1.5912,1.59205,527600000.0
2009-05-14 08:25:00,1.592,1.59225,1.59155,1.59185,609600000.0
2009-05-14 08:30:00,1.5921,1.59325,1.5918,1.5924,695600000.0
2009-05-14 08:35:00,1.5925,1.59295,1.5913,1.59275,918000000.0
2009-05-14 08:40:00,1.5927,1.5935,1.59205,1.5927,938800000.0
2009-05-14 08:45:00,1.59275,1.5936,1.59235,1.59275,724600000.0
2009-05-14 08:50:00,1.59275,1.5937,1.5925,1.5933,930400000.0
2009-05-14 08:55:00,1.5933,1.5937,1.59265,1.59275,763300000.0
2009-05-14 09:00:00,1.59285,1.5938,1.5916,1.5916,1122600000.0
2009-05-14 09:05:00,1.59165,1.59355,1.59145,1.59215,808400000.0
2009-05-14 09:10:00,1.592,1.5934,1.59125,1.5932,894000000.0
2009-05-14 09:15:00,1.5932,1.59395,1.59255,1.5936,982500000.0
2009-05-14 09:20:00,1.5937,1.59415,1.5928,1.593,835800000.0
2009-05-14 09:25:00,1.59305,1.59565,1.59265,1.5948,931600000.0
2009-05-14 09:30:00,1.5947,1.5956,1.5942,1.59435,809000000.0
2009-05-14 09:35:00,1.5943,1.5947,1.59315,1.5944,986000000.0
2009-05-14 09:40:00,1.5944,1.5946,1.59325,1.59365,1093600000.0
2009-05-14 09:45:00,1.5937,1.5939,1.59255,1.5934,1088200000.0
2009-05-14 09:50:00,1.5934,1.5938,1.59205,1.5928,817200000.0
2009-05-14 09:55:00,1.5928,1.59325,1.59195,1.59325,1193200000.0
2009-05-14 10:00:00,1.5929,1.59395,1.59275,1.5932,1090000000.0
2009-05-14 10:05:00,1.59325,1.59445,1.5929,1.594,1334000000.0
2009-05-14 10:10:00,1.59405,1.5948,1.5933,1.5937,1082800000.0
2009-05-14 10:15:00,1.59345,1.59495,1.59315,1.5946,1123600000.0
2009-05-14 10:20:00,1.5946,1.59505,1.59375,1.5947,838000000.0
2009-05-14 10:25:00,1.5947,1.59495,1.59415,1.59435,685000000.0
2009-05-14 10:30:00,1.59435,1.596,1.59425,1.59525,1006400000.0
2009-05-14 10:35:00,1.5953,1.59655,1.5949,1.5961,930900000.0
2009-05-14 10:40:00,1.59615,1.59635,1.59465,1.5949,1105400000.0
2009-05-14 10:45:00,1.595,1.5954,1.594,1.59485,955000000.0
2009-05-14 10:50:00,1.59485,1.59525,1.59435,1.59505,595800000.0
2009-05-14 10:55:00,1.59505,1.59655,1.5945,1.5962,751400000.0
2009-05-14 11:00:00,1.59585,1.5961,1.59505,1.5954,1093600000.0
2009-05-14 11:05:00,1.59545,1.59595,1.5948,1.5954,972600000.0
2009-05-14 11:10:00,1.5954,1.59565,1.59475,1.5952,745000000.0
2009-05-14 11:15:00,1.5951,1.59555,1.59405,1.5941,882600000.0
2009-05-14 11:20:00,1.5942,1.5949,1.5936,1.59435,1212400000.0
2009-05-14 11:25:00,1.59435,1.59485,1.59345,1.5944,727200000.0
2009-05-14 11:30:00,1.5944,1.59545,1.59425,1.59525,1077200000.0
2009-05-14 11:35:00,1.59515,1.5959,1.5947,1.5956,711600000.0
2009-05-14 11:40:00,1.59565,1.59575,1.5943,1.59465,939000000.0
2009-05-14 11:45:00,1.59455,1.5949,1.5939,1.5945,845600000.0
2009-05-14 11:50:00,1.5945,1.5951,1.59365,1.59425,946800000.0
2009-05-14 11:55:00,1.5944,1.5946,1.5936,1.59445,854600000.0
2009-05-14 12:00:00,1.5943,1.5946,1.5931,1.59385,1171400000.0
2009-05-14 12:05:00,1.5939,1.5943,1.59325,1.59365,832600000.0
2009-05-14 12:10:00,1.5938,1.59415,1.59305,1.5937,972600000.0
2009-05-14 12:15:00,1.5936,1.59415,1.5931,1.59355,780000000.0
2009-05-14 12:20:00,1.59355,1.5942,1.59355,1.5941,719000000.0
2009-05-14 12:25:00,1.5941,1.59495,1.59375,1.59415,1019800000.0
2009-05-14 12:30:00,1.59415,1.59505,1.59375,1.59475,777800000.0
2009-05-14 12:35:00,1.59475,1.59525,1.5934,1.5944,936200000.0
2009-05-14 12:40:00,1.59445,1.59575,1.5944,1.59505,762000000.0
2009-05-14 12:45:00,1.595,1.5961,1.5948,1.5959,799200000.0
2009-05-14 12:50:00,1.5959,1.5964,1.59475,1.5949,829400000.0
2009-05-14 12:55:00,1.5949,1.59635,1.5943,1.59515,847600000.0
2009-05-14 13:00:00,1.59505,1.59675,1.5948,1.59645,935800000.0
2009-05-14 13:05:00,1.59645,1.59705,1.59615,1.5967,1070400000.0
2009-05-14 13:10:00,1.5967,1.5968,1.59545,1.59575,735400000.0
2009-05-14 13:15:00,1.59565,1.5966,1.59455,1.59635,1052600000.0
2009-05-14 13:20:00,1.5965,1.5965,1.59565,1.59625,612600000.0
2009-05-14 13:25:00,1.59625,1.59635,1.5947,1.5951,725800000.0
2009-05-14 13:30:00,1.59515,1.5959,1.5947,1.5952,1246400000.0
2009-05-14 13:35:00,1.5951,1.59585,1.59475,1.59555,1031800000.0
2009-05-14 13:40:00,1.59545,1.5959,1.59445,1.5945,966400000.0
2009-05-14 13:45:00,1.59455,1.59545,1.5937,1.5939,775600000.0
2009-05-14 13:50:00,1.59395,1.59455,1.59325,1.5938,930200000.0
2009-05-14 13:55:00,1.5938,1.59415,1.59305,1.594,878400000.0
2009-05-14 14:00:00,1.594,1.59435,1.593,1.59365,873600000.0
2009-05-14 14:05:00,1.59355,1.5947,1.5932,1.5942,1110000000.0
2009-05-14 14:10:00,1.5943,1.5968,1.594,1.59645,861500000.0
2009-05-14 14:15:00,1.5966,1.5969,1.59485,1.59535,1310300000.0
2009-05-14 14:20:00,1.59535,1.5956,1.5938,1.5952,1261600000.0
2009-05-14 14:25:00,1.5945,1.59515,1.59355,1.5945,1467400000.0
2009-05-14 14:30:00,1.5941,1.596,1.5931,1.59555,1341900000.0
2009-05-14 14:35:00,1.59565,1.59565,1.5922,1.59295,1356500000.0
2009-05-14 14:40:00,1.59295,1.5932,1.59135,1.59205,1736800000.0
2009-05-14 14:45:00,1.59205,1.59395,1.59205,1.5931,871600000.0
2009-05-14 14:50:00,1.5931,1.5934,1.5923,1.5931,905000000.0
2009-05-14 14:55:00,1.5931,1.594,1.593,1.5933,792200000.0
2009-05-14 15:00:00,1.5933,1.5937,1.59255,1.5932,900800000.0
2009-05-14 15:05:00,1.5932,1.5933,1.59215,1.59325,969200000.0
2009-05-14 15:10:00,1.59325,1.5936,1.59205,1.593,855800000.0
2009-05-14 15:15:00,1.59305,1.5941,1.5919,1.5933,1388200000.0
2009-05-14 15:20:00,1.5933,1.5933,1.5921,1.59265,1182800000.0
2009-05-14 15:25:00,1.5925,1.5942,1.59235,1.5939,1383800000.0
2009-05-14 15:30:00,1.5943,1.5943,1.59305,1.5931,1261600000.0
2009-05-14 15:35:00,1.5931,1.5952,1.59225,1.5951,732800000.0
2009-05-14 15:40:00,1.59505,1.5951,1.5939,1.595,1238000000.0
2009-05-14 15:45:00,1.59505,1.5959,1.59445,1.59475,1274800000.0
2009-05-14 15:50:00,1.5948,1.5962,1.5943,1.5962,1385600000.0
2009-05-14 15:55:00,1.59605,1.5963,1.5949,1.5961,1288400000.0
2009-05-14 16:00:00,1.5963,1.5963,1.595,1.59525,1608200000.0
2009-05-14 16:05:00,1.59535,1.5957,1.5942,1.5948,1159800000.0
2009-05-14 16:10:00,1.5948,1.5962,1.59455,1.59595,1222600000.0
2009-05-14 16:15:00,1.596,1.596,1.59485,1.59545,1146600000.0
2009-05-14 16:20:00,1.59545,1.59665,1.5953,1.59555,1060200000.0
2009-05-14 16:25:00,1.5956,1.59605,1.5948,1.59595,603200000.0
2009-05-14 16:30:00,1.59585,1.59745,1.5952,1.5974,907800000.0
2009-05-14 16:35:00,1.5974,1.59835,1.5967,1.59825,1156800000.0
2009-05-14 16:40:00,1.59825,1.5989,1.59735,1.5985,1146600000.0
2009-05-14 16:45:00,1.59865,1.6,1.5984,1.5994,1312000000.0
2009-05-14 16:50:00,1.5994,1.5996,1.5979,1.59935,1399000000.0
2009-05-14 16:55:00,1.59935,1.60015,1.5984,1.5988,1262000000.0
2009-05-14 17:00:00,1.5989,1.599,1.59635,1.59675,1322800000.0
2009-05-14 17:05:00,1.5969,1.5986,1.59645,1.59805,942400000.0
2009-05-14 17:10:00,1.59795,1.5988,1.59725,1.59795,984000000.0
2009-05-14 17:15:00,1.5976,1.59905,1.59715,1.59725,1112200000.0
2009-05-14 17:20:00,1.59725,1.59865,1.59695,1.5983,831400000.0
2009-05-14 17:25:00,1.5983,1.5988,1.5972,1.5987,854600000.0
2009-05-14 17:30:00,1.59845,1.5993,1.59735,1.59805,1620000000.0
2009-05-14 17:35:00,1.59805,1.5987,1.5968,1.5971,1278600000.0
2009-05-14 17:40:00,1.59705,1.5975,1.59635,1.597,1158800000.0
2009-05-14 17:45:00,1.5971,1.59765,1.5965,1.5968,870600000.0
2009-05-14 17:50:00,1.59695,1.5971,1.59605,1.59675,1097600000.0
2009-05-14 17:55:00,1.5967,1.5972,1.5951,1.5955,1089600000.0
2009-05-14 18:00:00,1.5955,1.59555,1.59475,1.59495,515600000.0
2009-05-14 18:05:00,1.59495,1.5957,1.59485,1.595,693800000.0
2009-05-14 18:10:00,1.5951,1.5955,1.59455,1.59515,1111300000.0
2009-05-14 18:15:00,1.59515,1.5957,1.5944,1.59505,799100000.0
2009-05-14 18:20:00,1.59505,1.5954,1.59375,1.59375,706800000.0
2009-05-14 18:25:00,1.5938,1.59465,1.5938,1.59425,519000000.0
2009-05-14 18:30:00,1.5944,1.59495,1.59415,1.59485,518200000.0
2009-05-14 18:35:00,1.59475,1.595,1.59425,1.5947,369400000.0
2009-05-14 18:40:00,1.59485,1.59535,1.5946,1.59495,332200000.0
2009-05-14 18:45:00,1.59495,1.59585,1.5947,1.59505,598400000.0
2009-05-14 18:50:00,1.5951,1.59665,1.5948,1.59645,404000000.0
2009-05-14 18:55:00,1.5964,1.59665,1.5957,1.59655,946000000.0
2009-05-14 19:00:00,1.5966,1.5969,1.5959,1.59665,672400000.0
2009-05-14 19:05:00,1.59655,1.5977,1.5965,1.59735,387400000.0
2009-05-14 19:10:00,1.5973,1.598,1.5972,1.5975,669600000.0
2009-05-14 19:15:00,1.5975,1.5982,1.59695,1.5981,619800000.0
2009-05-14 19:20:00,1.5981,1.5983,1.5973,1.59785,357400000.0
2009-05-14 19:25:00,1.59785,1.59845,1.59755,1.59825,442200000.0
2009-05-14 19:30:00,1.59825,1.5986,1.5979,1.59815,483600000.0
2009-05-14 19:35:00,1.59805,1.59835,1.59705,1.5981,527800000.0
2009-05-14 19:40:00,1.5981,1.5982,1.5976,1.59785,273800000.0
2009-05-14 19:45:00,1.59785,1.59885,1.59785,1.59855,182000000.0
2009-05-14 19:50:00,1.59865,1.5988,1.59745,1.5979,243000000.0
2009-05-14 19:55:00,1.598,1.59805,1.59735,1.5979,279800000.0
2009-05-14 20:00:00,1.59785,1.5985,1.59725,1.59845,430400000.0
2009-05-14 20:05:00,1.5985,1.5995,1.59825,1.5994,401400000.0
2009-05-14 20:10:00,1.5993,1.59945,1.59895,1.5994,359200000.0
2009-05-14 20:15:00,1.5994,1.5994,1.5986,1.59885,572900000.0
2009-05-14 20:20:00,1.5989,1.5991,1.5977,1.59805,780600000.0
2009-05-14 20:25:00,1.59795,1.5982,1.5972,1.59765,342800000.0
2009-05-14 20:30:00,1.59765,1.5982,1.5963,1.5965,745000000.0
2009-05-14 20:35:00,1.59665,1.5968,1.59555,1.5962,743800000.0
2009-05-14 20:40:00,1.5962,1.59755,1.5955,1.59755,566400000.0
2009-05-14 20:45:00,1.59755,1.5978,1.59565,1.5969,681000000.0
2009-05-14 20:50:00,1.59705,1.59735,1.5965,1.59685,294000000.0
2009-05-14 20:55:00,1.5969,1.59745,1.59645,1.5967,737400000.0
2009-05-14 21:00:00,1.5967,1.59705,1.59615,1.5968,486400000.0
2009-05-14 21:05:00,1.59675,1.59695,1.59635,1.5966,368600000.0
2009-05-14 21:10:00,1.5966,1.59725,1.59605,1.59665,333000000.0
2009-05-14 21:15:00,1.59665,1.59705,1.59605,1.5963,482200000.0
2009-05-14 21:20:00,1.59635,1.5968,1.59615,1.5968,552600000.0
2009-05-14 21:25:00,1.59675,1.59675,1.5953,1.59635,533400000.0
2009-05-14 21:30:00,1.5963,1.59745,1.596,1.59695,647200000.0
2009-05-14 21:35:00,1.5969,1.5969,1.5959,1.59655,634600000.0
2009-05-14 21:40:00,1.5965,1.59685,1.5956,1.59575,464400000.0
2009-05-14 21:45:00,1.5959,1.5967,1.5958,1.5963,513600000.0
2009-05-14 21:50:00,1.59605,1.5973,1.5957,1.5967,455800000.0
2009-05-14 21:55:00,1.5967,1.5972,1.5962,1.59625,769200000.0
2009-05-14 22:00:00,1.59625,1.59665,1.596,1.59635,246000000.0
2009-05-14 22:05:00,1.59635,1.597,1.5961,1.59675,252200000.0
2009-05-14 22:10:00,1.5969,1.59705,1.5957,1.5957,281400000.0
2009-05-14 22:15:00,1.59565,1.5967,1.59555,1.596,374800000.0
2009-05-14 22:20:00,1.596,1.59645,1.59535,1.59585,167000000.0
2009-05-14 22:25:00,1.59585,1.5966,1.59555,1.596,237400000.0
2009-05-14 22:30:00,1.596,1.5961,1.5955,1.5956,231600000.0
2009-05-14 22:35:00,1.5956,1.596,1.59505,1.59585,99200000.0
2009-05-14 22:40:00,1.59585,1.59705,1.59565,1.59675,167800000.0
2009-05-14 22:45:00,1.59675,1.59685,1.5945,1.5953,293200000.0
2009-05-14 22:50:00,1.5953,1.59585,1.59485,1.5953,184000000.0
2009-05-14 22:55:00,1.5951,1.59545,1.5936,1.5945,336800000.0
2009-05-14 23:00:00,1.5939,1.595,1.5939,1.595,60000000.0
2009-05-14 23:05:00,1.5952,1.5964,1.59505,1.5958,65800000.0
2009-05-14 23:10:00,1.59515,1.59715,1.59515,1.59565,87000000.0
2009-05-14 23:15:00,1.5956,1.59595,1.59475,1.5953,67600000.0
2009-05-14 23:20:00,1.59525,1.59535,1.5944,1.59495,156600000.0
2009-05-14 23:25:00,1.5949,1.59525,1.5946,1.59485,74000000.0
2009-05-14 23:30:00,1.5948,1.59595,1.5948,1.5959,106600000.0
2009-05-14 23:35:00,1.5959,1.5961,1.5948,1.59585,173000000.0
2009-05-14 23:40:00,1.59585,1.59595,1.59475,1.59505,252200000.0
2009-05-14 23:45:00,1.5951,1.59565,1.5951,1.5952,45600000.0
2009-05-14 23:50:00,1.5947,1.59575,1.5947,1.59575,63200000.0
2009-05-14 23:55:00,1.5958,1.59635,1.59565,1.59585,158200000.0
2009-05-15 00:00:00,1.5958,1.5959,1.59565,1.5959,54600000.0
2009-05-15 00:05:00,1.5958,1.59655,1.5958,1.59605,146000000.0
2009-05-15 00:10:00,1.59605,1.59625,1.59585,1.5961,129400000.0
2009-05-15 00:15:00,1.59615,1.59625,1.5952,1.5959,278600000.0
2009-05-15 00:20:00,1.5959,1.5959,1.5951,1.5953,113200000.0
2009-05-15 00:25:00,1.5953,1.5956,1.595,1.5956,195200000.0
2009-05-15 00:30:00,1.5956,1.5957,1.59545,1.5957,76600000.0
2009-05-15 00:35:00,1.59565,1.59655,1.5954,1.59645,149000000.0
2009-05-15 00:40:00,1.5965,1.59655,1.5958,1.59585,191000000.0
2009-05-15 00:45:00,1.59585,1.596,1.5952,1.59575,82800000.0
2009-05-15 00:50:00,1.5958,1.59585,1.59495,1.5954,123600000.0
2009-05-15 00:55:00,1.5956,1.5956,1.59435,1.5952,241800000.0
2009-05-15 01:00:00,1.5952,1.59545,1.59502,1.59518,79800000.0
2009-05-15 01:05:00,1.5953,1.596,1.59485,1.5957,196000000.0
2009-05-15 01:10:00,1.59542,1.59575,1.59542,1.5957,82400000.0
2009-05-15 01:15:00,1.5957,1.5958,1.59535,1.5958,168400000.0
2009-05-15 01:20:00,1.5958,1.5958,1.59495,1.59545,250200000.0
2009-05-15 01:25:00,1.59545,1.596,1.5952,1.59565,83600000.0
2009-05-15 01:30:00,1.59575,1.5966,1.59575,1.5964,136800000.0
2009-05-15 01:35:00,1.59645,1.5968,1.59635,1.5965,338000000.0
2009-05-15 01:40:00,1.5965,1.59705,1.59615,1.5962,261000000.0
2009-05-15 01:45:00,1.59625,1.5964,1.59615,1.5964,171200000.0
2009-05-15 01:50:00,1.59645,1.5966,1.5958,1.59655,344600000.0
2009-05-15 01:55:00,1.5965,1.597,1.5953,1.59605,124200000.0
2009-05-15 02:00:00,1.59605,1.5966,1.59535,1.59655,132800000.0
2009-05-15 02:05:00,1.5966,1.59695,1.5958,1.59585,329600000.0
2009-05-15 02:10:00,1.59595,1.59715,1.5958,1.59675,184400000.0
2009-05-15 02:15:00,1.59675,1.5971,1.59645,1.59675,340000000.0
2009-05-15 02:20:00,1.5967,1.59685,1.5961,1.59625,292400000.0
2009-05-15 02:25:00,1.5963,1.59675,1.59595,1.59625,165600000.0
2009-05-15 02:30:00,1.59625,1.5969,1.59625,1.5969,188800000.0
2009-05-15 02:35:00,1.59695,1.59715,1.59595,1.5963,417200000.0
2009-05-15 02:40:00,1.5963,1.59665,1.59615,1.5964,323000000.0
2009-05-15 02:45:00,1.5965,1.5965,1.5945,1.59545,989600000.0
2009-05-15 02:50:00,1.5956,1.59665,1.5941,1.59625,1214800000.0
2009-05-15 02:55:00,1.5963,1.59635,1.5948,1.5954,791000000.0
2009-05-15 03:00:00,1.5954,1.59645,1.5954,1.59595,392800000.0
2009-05-15 03:05:00,1.5959,1.5961,1.5955,1.59575,803600000.0
2009-05-15 03:10:00,1.59575,1.59685,1.59545,1.59625,423200000.0
2009-05-15 03:15:00,1.59625,1.59715,1.5954,1.59595,332400000.0
2009-05-15 03:20:00,1.596,1.59635,1.5956,1.59605,325200000.0
2009-05-15 03:25:00,1.59605,1.5963,1.5957,1.59595,202200000.0
2009-05-15 03:30:00,1.596,1.59615,1.5942,1.5955,332100000.0
2009-05-15 03:35:00,1.5955,1.5955,1.59445,1.59465,60400000.0
2009-05-15 03:40:00,1.59465,1.596,1.59465,1.5956,226200000.0
2009-05-15 03:45:00,1.5956,1.59565,1.5948,1.5953,243600000.0
2009-05-15 03:50:00,1.59525,1.59565,1.5948,1.59525,192400000.0
2009-05-15 03:55:00,1.5952,1.59565,1.595,1.59555,211400000.0
2009-05-15 04:00:00,1.5956,1.59575,1.59515,1.59545,120600000.0
2009-05-15 04:05:00,1.5954,1.5954,1.59485,1.59515,112600000.0
2009-05-15 04:10:00,1.5952,1.5956,1.59495,1.5954,129000000.0
2009-05-15 04:15:00,1.5954,1.596,1.5954,1.596,146000000.0
2009-05-15 04:20:00,1.5959,1.5959,1.59545,1.5959,218800000.0
2009-05-15 04:25:00,1.5959,1.596,1.5956,1.596,150200000.0
2009-05-15 04:30:00,1.596,1.5963,1.5959,1.59625,65200000.0
2009-05-15 04:35:00,1.5962,1.59645,1.59605,1.59645,59000000.0
2009-05-15 04:40:00,1.5967,1.5967,1.59555,1.5961,164000000.0
2009-05-15 04:45:00,1.59605,1.59635,1.5959,1.59635,44400000.0
2009-05-15 04:50:00,1.5964,1.59645,1.59575,1.5959,188800000.0
2009-05-15 04:55:00,1.59595,1.5965,1.5959,1.59625,89600000.0
2009-05-15 05:00:00,1.59625,1.59625,1.59575,1.5959,83400000.0
2009-05-15 05:05:00,1.5959,1.59655,1.5959,1.59655,16400000.0
2009-05-15 05:10:00,1.5967,1.5968,1.59598,1.5965,71800000.0
2009-05-15 05:15:00,1.59645,1.59645,1.59625,1.59635,50000000.0
2009-05-15 05:20:00,1.59635,1.5968,1.59615,1.59615,88800000.0
2009-05-15 05:25:00,1.59615,1.59675,1.59615,1.5967,96600000.0
2009-05-15 05:30:00,1.5967,1.59675,1.59605,1.59615,144800000.0
2009-05-15 05:35:00,1.59615,1.59655,1.59605,1.59635,82000000.0
2009-05-15 05:40:00,1.5963,1.59645,1.59595,1.5963,154000000.0
2009-05-15 05:45:00,1.5963,1.5969,1.59595,1.5969,112200000.0
2009-05-15 05:50:00,1.5969,1.5969,1.5962,1.5967,96800000.0
2009-05-15 05:55:00,1.59665,1.59695,1.59631,1.59685,61600000.0
2009-05-15 06:00:00,1.59675,1.59685,1.59625,1.59655,115400000.0
2009-05-15 06:05:00,1.5966,1.5966,1.59625,1.59645,112200000.0
2009-05-15 06:10:00,1.59635,1.59655,1.5956,1.5961,190000000.0
2009-05-15 06:15:00,1.596,1.5962,1.5958,1.596,136600000.0
2009-05-15 06:20:00,1.59605,1.59615,1.59565,1.59595,158600000.0
2009-05-15 06:25:00,1.59595,1.5966,1.59585,1.5961,253200000.0
2009-05-15 06:30:00,1.59605,1.59645,1.59595,1.59635,158800000.0
2009-05-15 06:35:00,1.5964,1.59685,1.59615,1.59685,278800000.0
2009-05-15 06:40:00,1.5968,1.59715,1.59645,1.5967,127600000.0
2009-05-15 06:45:00,1.5969,1.59695,1.5966,1.59685,81800000.0
2009-05-15 06:50:00,1.59685,1.59695,1.5958,1.5961,174800000.0
2009-05-15 06:55:00,1.5962,1.59665,1.59595,1.59605,442400000.0
2009-05-15 07:00:00,1.5961,1.59689,1.5958,1.59615,358800000.0
2009-05-15 07:05:00,1.5962,1.5967,1.5961,1.5967,537600000.0
2009-05-15 07:10:00,1.5967,1.59675,1.5962,1.59635,156800000.0
2009-05-15 07:15:00,1.59635,1.59635,1.59605,1.5962,107000000.0
2009-05-15 07:20:00,1.59615,1.5962,1.5958,1.5961,189600000.0
2009-05-15 07:25:00,1.5961,1.5965,1.59585,1.59605,157600000.0
2009-05-15 07:30:00,1.5961,1.59615,1.5952,1.59595,305200000.0
2009-05-15 07:35:00,1.59595,1.5967,1.59555,1.59555,350000000.0
2009-05-15 07:40:00,1.59555,1.596,1.59545,1.59595,330200000.0
2009-05-15 07:45:00,1.596,1.5963,1.59515,1.59575,413400000.0
2009-05-15 07:50:00,1.59585,1.5968,1.59555,1.59595,280000000.0
2009-05-15 07:55:00,1.5962,1.5962,1.5952,1.5955,252600000.0
2009-05-15 08:00:00,1.5954,1.5954,1.5934,1.5942,897800000.0
2009-05-15 08:05:00,1.5942,1.59455,1.5925,1.59365,1151000000.0
2009-05-15 08:10:00,1.59365,1.59505,1.59325,1.5941,630000000.0
2009-05-15 08:15:00,1.59405,1.5945,1.5933,1.59405,753000000.0
2009-05-15 08:20:00,1.5941,1.59435,1.59325,1.59365,846600000.0
2009-05-15 08:25:00,1.5936,1.5951,1.5936,1.5948,835600000.0
2009-05-15 08:30:00,1.5948,1.59485,1.5933,1.59425,967400000.0
2009-05-15 08:35:00,1.5942,1.59555,1.59375,1.59545,789200000.0
2009-05-15 08:40:00,1.59545,1.59565,1.5942,1.5944,681600000.0
2009-05-15 08:45:00,1.5943,1.5957,1.5937,1.5957,1102800000.0
2009-05-15 08:50:00,1.5957,1.5957,1.5947,1.595,989600000.0
2009-05-15 08:55:00,1.59515,1.59585,1.5944,1.5956,1077600000.0
2009-05-15 09:00:00,1.59575,1.5959,1.59395,1.5941,911200000.0
2009-05-15 09:05:00,1.59425,1.59505,1.5936,1.59465,1099200000.0
2009-05-15 09:10:00,1.5946,1.5948,1.59395,1.5944,899600000.0
2009-05-15 09:15:00,1.59435,1.5951,1.59335,1.594,1438800000.0
2009-05-15 09:20:00,1.59395,1.5954,1.59355,1.5946,945800000.0
2009-05-15 09:25:00,1.59465,1.59495,1.59385,1.59495,923800000.0
2009-05-15 09:30:00,1.59495,1.59515,1.59375,1.59415,991400000.0
2009-05-15 09:35:00,1.5942,1.59535,1.5939,1.5946,741800000.0
2009-05-15 09:40:00,1.5947,1.59495,1.59415,1.59485,693000000.0
2009-05-15 09:45:00,1.59485,1.59535,1.5934,1.59375,978200000.0
2009-05-15 09:50:00,1.5936,1.5939,1.59285,1.5936,911000000.0
2009-05-15 09:55:00,1.59395,1.59465,1.59345,1.59465,941200000.0
2009-05-15 10:00:00,1.59465,1.59475,1.59215,1.5929,1086000000.0
2009-05-15 10:05:00,1.5929,1.5931,1.59155,1.59205,812000000.0
2009-05-15 10:10:00,1.5921,1.593,1.5909,1.591,931200000.0
2009-05-15 10:15:00,1.59105,1.5918,1.59085,1.5917,788200000.0
2009-05-15 10:20:00,1.5917,1.59225,1.59115,1.5913,777000000.0
2009-05-15 10:25:00,1.59135,1.5919,1.5911,1.59115,622200000.0
2009-05-15 10:30:00,1.59115,1.5917,1.591,1.5917,459400000.0
2009-05-15 10:35:00,1.59095,1.59155,1.5901,1.5911,918400000.0
2009-05-15 10:40:00,1.5911,1.5918,1.5904,1.5915,894800000.0
2009-05-15 10:45:00,1.5916,1.59165,1.59,1.59075,979200000.0
2009-05-15 10:50:00,1.5907,1.5914,1.59005,1.5902,612400000.0
2009-05-15 10:55:00,1.5902,1.5904,1.58895,1.5894,812000000.0
2009-05-15 11:00:00,1.5895,1.5907,1.5893,1.5903,918000000.0
2009-05-15 11:05:00,1.59035,1.59065,1.5891,1.59025,1112400000.0
2009-05-15 11:10:00,1.59025,1.59165,1.58985,1.5907,1015600000.0
2009-05-15 11:15:00,1.5907,1.592,1.5905,1.5911,984400000.0
2009-05-15 11:20:00,1.59115,1.59195,1.58925,1.58945,624600000.0
2009-05-15 11:25:00,1.58915,1.5908,1.5889,1.5901,770200000.0
2009-05-15 11:30:00,1.5901,1.5913,1.58985,1.59085,945200000.0
2009-05-15 11:35:00,1.5907,1.5907,1.58945,1.59,1317200000.0
2009-05-15 11:40:00,1.59,1.5907,1.58985,1.59035,784800000.0
2009-05-15 11:45:00,1.59025,1.59085,1.58975,1.59075,843400000.0
2009-05-15 11:50:00,1.59085,1.59135,1.59,1.5906,729000000.0
2009-05-15 11:55:00,1.59055,1.59165,1.5905,1.591,767400000.0
2009-05-15 12:00:00,1.5911,1.5916,1.59045,1.59085,956800000.0
2009-05-15 12:05:00,1.5909,1.59165,1.59035,1.5911,688200000.0
2009-05-15 12:10:00,1.5911,1.5915,1.5906,1.59085,551000000.0
2009-05-15 12:15:00,1.5908,1.5916,1.5904,1.591,1019400000.0
2009-05-15 12:20:00,1.59075,1.59245,1.59055,1.5917,1106000000.0
2009-05-15 12:25:00,1.59185,1.59275,1.5914,1.5924,1068600000.0
2009-05-15 12:30:00,1.5924,1.5934,1.5916,1.59275,911800000.0
2009-05-15 12:35:00,1.59265,1.59455,1.59265,1.594,1110600000.0
2009-05-15 12:40:00,1.594,1.59435,1.5936,1.59405,614000000.0
2009-05-15 12:45:00,1.59375,1.59375,1.5921,1.5925,739800000.0
2009-05-15 12:50:00,1.59245,1.59265,1.59185,1.59255,834200000.0
2009-05-15 12:55:00,1.5926,1.5927,1.59125,1.59185,867200000.0
2009-05-15 13:00:00,1.5916,1.5932,1.5913,1.59285,716600000.0
2009-05-15 13:05:00,1.59285,1.59405,1.59285,1.59395,652800000.0
2009-05-15 13:10:00,1.594,1.5942,1.593,1.5935,735400000.0
2009-05-15 13:15:00,1.59345,1.59375,1.5927,1.59345,609800000.0
2009-05-15 13:20:00,1.5934,1.59355,1.5914,1.59265,789800000.0
2009-05-15 13:25:00,1.5927,1.59275,1.59205,1.5922,797200000.0
2009-05-15 13:30:00,1.5921,1.59275,1.59155,1.5916,699800000.0
2009-05-15 13:35:00,1.5916,1.5926,1.59095,1.59105,981400000.0
2009-05-15 13:40:00,1.591,1.59165,1.59075,1.5915,958800000.0
2009-05-15 13:45:00,1.5915,1.5923,1.59135,1.5916,753000000.0
2009-05-15 13:50:00,1.59155,1.5922,1.59075,1.5912,1054800000.0
2009-05-15 13:55:00,1.5912,1.5916,1.58925,1.5894,1232600000.0
2009-05-15 14:00:00,1.5898,1.5909,1.58915,1.58915,1218200000.0
2009-05-15 14:05:00,1.58915,1.58995,1.58885,1.58905,1063200000.0
2009-05-15 14:10:00,1.58905,1.59025,1.58885,1.58945,1246000000.0
2009-05-15 14:15:00,1.58905,1.5906,1.58895,1.58945,1281400000.0
2009-05-15 14:20:00,1.58945,1.592,1.58895,1.59125,1168400000.0
2009-05-15 14:25:00,1.59125,1.59205,1.59025,1.5918,1012000000.0
2009-05-15 14:30:00,1.5915,1.5928,1.59045,1.59125,987200000.0
2009-05-15 14:35:00,1.59105,1.5922,1.5905,1.59175,1217600000.0
2009-05-15 14:40:00,1.5918,1.593,1.5914,1.5929,1605200000.0
2009-05-15 14:45:00,1.5928,1.59325,1.59215,1.59265,1310200000.0
2009-05-15 14:50:00,1.5925,1.5931,1.59035,1.5913,1169200000.0
2009-05-15 14:55:00,1.59135,1.5917,1.59005,1.59095,985400000.0
2009-05-15 15:00:00,1.5909,1.59115,1.58985,1.5903,844200000.0
2009-05-15 15:05:00,1.5905,1.59155,1.59035,1.5909,751600000.0
2009-05-15 15:10:00,1.59085,1.5909,1.5896,1.5908,798800000.0
2009-05-15 15:15:00,1.59085,1.59115,1.58885,1.58885,1207200000.0
2009-05-15 15:20:00,1.58885,1.58965,1.58715,1.58875,1376800000.0
2009-05-15 15:25:00,1.5888,1.5892,1.58735,1.58735,1171400000.0
2009-05-15 15:30:00,1.58755,1.5885,1.58615,1.58665,1583000000.0
2009-05-15 15:35:00,1.5867,1.589,1.5866,1.58865,1195000000.0
2009-05-15 15:40:00,1.5887,1.58875,1.5873,1.5876,992400000.0
2009-05-15 15:45:00,1.5876,1.5883,1.58665,1.5868,1476800000.0
2009-05-15 15:50:00,1.5869,1.5877,1.58605,1.5871,909800000.0
2009-05-15 15:55:00,1.5873,1.58805,1.58605,1.58785,1053600000.0
2009-05-15 16:00:00,1.58795,1.58795,1.586,1.5864,864400000.0
2009-05-15 16:05:00,1.58635,1.58695,1.58535,1.5865,857800000.0
2009-05-15 16:10:00,1.5866,1.5876,1.5862,1.58635,1380000000.0
2009-05-15 16:15:00,1.5864,1.58715,1.5854,1.58565,1270400000.0
2009-05-15 16:20:00,1.58575,1.58685,1.58565,1.58595,1080600000.0
2009-05-15 16:25:00,1.58595,1.5874,1.5858,1.58685,1014600000.0
2009-05-15 16:30:00,1.58685,1.58735,1.5865,1.58655,1263800000.0
2009-05-15 16:35:00,1.5866,1.587,1.58575,1.5858,1118600000.0
2009-05-15 16:40:00,1.5857,1.58655,1.58495,1.5859,1359200000.0
2009-05-15 16:45:00,1.58605,1.5865,1.58545,1.5858,1367000000.0
2009-05-15 16:50:00,1.5857,1.5878,1.5851,1.5868,929800000.0
2009-05-15 16:55:00,1.5869,1.589,1.5867,1.58845,772800000.0
2009-05-15 17:00:00,1.5885,1.5898,1.58735,1.58795,1369000000.0
2009-05-15 17:05:00,1.58815,1.58885,1.5879,1.58845,1310600000.0
2009-05-15 17:10:00,1.5884,1.58865,1.5867,1.5867,918200000.0
2009-05-15 17:15:00,1.5867,1.58795,1.5866,1.58755,935000000.0
2009-05-15 17:20:00,1.5877,1.58955,1.5877,1.5884,840800000.0
2009-05-15 17:25:00,1.5884,1.59055,1.58765,1.58915,1224200000.0
2009-05-15 17:30:00,1.5892,1.58995,1.58875,1.58975,1102200000.0
2009-05-15 17:35:00,1.5898,1.5902,1.5889,1.5898,995000000.0
2009-05-15 17:40:00,1.5898,1.5905,1.5883,1.58905,1060000000.0
2009-05-15 17:45:00,1.5892,1.58975,1.5886,1.58935,1148200000.0
2009-05-15 17:50:00,1.5894,1.59195,1.58895,1.5916,913600000.0
2009-05-15 17:55:00,1.5916,1.59185,1.59045,1.5914,916400000.0
2009-05-15 18:00:00,1.5915,1.59185,1.5904,1.59065,750600000.0
2009-05-15 18:05:00,1.59075,1.5913,1.5899,1.59115,863800000.0
2009-05-15 18:10:00,1.5912,1.5912,1.5894,1.59035,847000000.0
2009-05-15 18:15:00,1.5901,1.59075,1.58985,1.5906,617800000.0
2009-05-15 18:20:00,1.59075,1.59205,1.5904,1.59205,614600000.0
2009-05-15 18:25:00,1.5921,1.5924,1.59125,1.59185,599400000.0
2009-05-15 18:30:00,1.59185,1.5921,1.59075,1.59115,652600000.0
2009-05-15 18:35:00,1.59115,1.59285,1.5904,1.59175,1010200000.0
2009-05-15 18:40:00,1.5918,1.592,1.59125,1.59145,728200000.0
2009-05-15 18:45:00,1.5914,1.5922,1.5914,1.59185,772200000.0
2009-05-15 18:50:00,1.5919,1.5919,1.5905,1.59105,909400000.0
2009-05-15 18:55:00,1.5911,1.5937,1.5911,1.59335,1000400000.0
2009-05-15 19:00:00,1.59335,1.59345,1.5912,1.5916,942200000.0
2009-05-15 19:05:00,1.5916,1.5923,1.59135,1.5916,529000000.0
2009-05-15 19:10:00,1.5919,1.5924,1.5912,1.5914,504400000.0
2009-05-15 19:15:00,1.5914,1.5923,1.59085,1.59215,967400000.0
2009-05-15 19:20:00,1.59205,1.5921,1.59115,1.5917,418600000.0
2009-05-15 19:25:00,1.59165,1.5922,1.59115,1.59125,592800000.0
2009-05-15 19:30:00,1.59125,1.59185,1.59065,1.5914,549800000.0
2009-05-15 19:35:00,1.59125,1.59215,1.5893,1.59205,1083200000.0
2009-05-15 19:40:00,1.59215,1.5923,1.5905,1.5907,682400000.0
2009-05-15 19:45:00,1.59065,1.5923,1.59015,1.59035,693200000.0
2009-05-15 19:50:00,1.5905,1.5907,1.5889,1.58925,868800000.0
2009-05-15 19:55:00,1.5893,1.5906,1.58805,1.58815,717600000.0
2009-05-15 20:00:00,1.58815,1.58865,1.58745,1.58795,730400000.0
2009-05-15 20:05:00,1.58795,1.58935,1.58775,1.5891,1199400000.0
2009-05-15 20:10:00,1.58915,1.5897,1.5884,1.5894,631800000.0
2009-05-15 20:15:00,1.5894,1.58975,1.58885,1.58935,626800000.0
2009-05-15 20:20:00,1.5894,1.59,1.58895,1.58925,624200000.0
2009-05-15 20:25:00,1.5892,1.5895,1.58835,1.5888,516400000.0
2009-05-15 20:30:00,1.5889,1.58925,1.58835,1.589,376200000.0
2009-05-15 20:35:00,1.5889,1.58925,1.58775,1.588,536200000.0
2009-05-15 20:40:00,1.588,1.58825,1.5874,1.58785,590200000.0
2009-05-15 20:45:00,1.58775,1.5892,1.58725,1.58905,876800000.0
2009-05-15 20:50:00,1.589,1.58925,1.5881,1.58905,522200000.0
2009-05-15 20:55:00,1.5889,1.5895,1.58845,1.589,802800000.0
2009-05-15 21:00:00,1.5891,1.58945,1.5885,1.5885,441600000.0
2009-05-15 21:05:00,1.5885,1.5896,1.58845,1.58915,625200000.0
2009-05-15 21:10:00,1.58885,1.59035,1.58875,1.5898,587400000.0
2009-05-15 21:15:00,1.58985,1.5907,1.5893,1.5905,588600000.0
2009-05-15 21:20:00,1.59045,1.5908,1.5899,1.59005,382400000.0
2009-05-15 21:25:00,1.58995,1.59,1.58845,1.5886,645000000.0
2009-05-15 21:30:00,1.58865,1.58955,1.5884,1.5893,447800000.0
2009-05-15 21:35:00,1.5893,1.59005,1.5891,1.59,435200000.0
2009-05-15 21:40:00,1.5901,1.59045,1.58935,1.58945,411200000.0
2009-05-15 21:45:00,1.58945,1.58985,1.589,1.5898,389200000.0
2009-05-15 21:50:00,1.5893,1.5904,1.5891,1.59005,266800000.0
2009-05-15 21:55:00,1.59,1.5906,1.58955,1.59035,285600000.0
2009-05-15 22:00:00,1.5905,1.59055,1.5894,1.59055,233600000.0
2009-05-15 22:05:00,1.5906,1.5915,1.58985,1.59105,320600000.0
2009-05-15 22:10:00,1.59105,1.5915,1.5899,1.59015,291000000.0
2009-05-15 22:15:00,1.5901,1.5906,1.5898,1.5901,156000000.0
2009-05-15 22:20:00,1.59,1.5908,1.58965,1.5905,164200000.0
2009-05-15 22:25:00,1.59065,1.59115,1.59065,1.59085,78000000.0
2009-05-15 22:30:00,1.5909,1.5909,1.59035,1.59035,68800000.0
2009-05-15 22:35:00,1.59055,1.59165,1.59055,1.59165,70800000.0
2009-05-15 22:40:00,1.59165,1.5917,1.59095,1.59135,128400000.0
2009-05-15 22:45:00,1.5913,1.5917,1.5912,1.59145,194200000.0
2009-05-15 22:50:00,1.59145,1.59175,1.59075,1.5913,184800000.0
2009-05-15 22:55:00,1.5916,1.5916,1.588,1.58875,277000000.0
2009-05-17 23:00:00,1.58775,1.58775,1.5875,1.58755,7200000.0
2009-05-17 23:05:00,1.58765,1.5878,1.58745,1.58745,6400000.0
2009-05-17 23:10:00,1.5877,1.5877,1.5876,1.58765,14400000.0
2009-05-17 23:15:00,1.5873,1.5876,1.5873,1.5876,2600000.0
2009-05-17 23:20:00,1.5876,1.58795,1.5873,1.58795,30000000.0
2009-05-17 23:25:00,1.5878,1.58795,1.5872,1.5872,27400000.0
2009-05-17 23:30:00,1.5875,1.58825,1.5875,1.58815,30000000.0
2009-05-17 23:35:00,1.58825,1.5884,1.5882,1.5884,13600000.0
2009-05-17 23:40:00,1.58815,1.58895,1.58725,1.5882,122200000.0
2009-05-17 23:45:00,1.5882,1.5882,1.58815,1.5882,17600000.0
2009-05-17 23:50:00,1.5882,1.5882,1.58805,1.5882,9000000.0
2009-05-17 23:55:00,1.58835,1.5885,1.5883,1.5883,8200000.0
2009-05-18 00:00:00,1.58835,1.58855,1.58675,1.5869,113400000.0
2009-05-18 00:05:00,1.5869,1.58715,1.5857,1.5863,113000000.0
2009-05-18 00:10:00,1.5854,1.5861,1.5854,1.5858,121800000.0
2009-05-18 00:15:00,1.58585,1.58635,1.5856,1.5857,153000000.0
2009-05-18 00:20:00,1.5856,1.586,1.58555,1.5858,113000000.0
2009-05-18 00:25:00,1.58558,1.5858,1.58495,1.58525,391200000.0
2009-05-18 00:30:00,1.5853,1.58605,1.5852,1.58605,208000000.0
2009-05-18 00:35:00,1.5861,1.5868,1.58555,1.5864,240200000.0
2009-05-18 00:40:00,1.5864,1.5864,1.58515,1.5862,234800000.0
2009-05-18 00:45:00,1.5862,1.58705,1.5859,1.5868,340400000.0
2009-05-18 00:50:00,1.5868,1.5879,1.58665,1.5876,405000000.0
2009-05-18 00:55:00,1.5876,1.5876,1.58545,1.5874,199200000.0
2009-05-18 01:00:00,1.58785,1.5884,1.5871,1.588,159200000.0
2009-05-18 01:05:00,1.58795,1.58805,1.587,1.5871,197000000.0
2009-05-18 01:10:00,1.5873,1.5873,1.5853,1.5867,341200000.0
2009-05-18 01:15:00,1.5867,1.58685,1.5863,1.5868,199200000.0
2009-05-18 01:20:00,1.5868,1.5868,1.58525,1.5858,339000000.0
2009-05-18 01:25:00,1.58585,1.58795,1.5856,1.58655,298800000.0
2009-05-18 01:30:00,1.5867,1.5868,1.58625,1.5864,149600000.0
2009-05-18 01:35:00,1.58635,1.5873,1.5843,1.58705,470400000.0
2009-05-18 01:40:00,1.58705,1.58715,1.5862,1.5868,206600000.0
2009-05-18 01:45:00,1.58675,1.5871,1.5862,1.5865,151800000.0
2009-05-18 01:50:00,1.5866,1.5867,1.5859,1.58635,82600000.0
2009-05-18 01:55:00,1.5862,1.587,1.58595,1.5864,187400000.0
2009-05-18 02:00:00,1.5863,1.5869,1.5854,1.5855,414600000.0
2009-05-18 02:05:00,1.58545,1.58735,1.58525,1.58685,358600000.0
2009-05-18 02:10:00,1.5869,1.58705,1.586,1.5868,183000000.0
2009-05-18 02:15:00,1.5868,1.58685,1.58515,1.58615,358200000.0
2009-05-18 02:20:00,1.58615,1.58665,1.58545,1.58645,494600000.0
2009-05-18 02:25:00,1.5864,1.5868,1.5852,1.5867,508200000.0
2009-05-18 02:30:00,1.5867,1.587,1.5846,1.58535,928600000.0
2009-05-18 02:35:00,1.5854,1.58565,1.58515,1.58555,254000000.0
2009-05-18 02:40:00,1.58545,1.5863,1.58505,1.58595,634400000.0
2009-05-18 02:45:00,1.58595,1.5863,1.5848,1.58525,574000000.0
2009-05-18 02:50:00,1.58525,1.5861,1.5846,1.58485,722200000.0
2009-05-18 02:55:00,1.58475,1.58545,1.5842,1.5849,859200000.0
2009-05-18 03:00:00,1.5849,1.58555,1.5841,1.58465,1445800000.0
2009-05-18 03:05:00,1.58475,1.58545,1.5835,1.58475,677800000.0
2009-05-18 03:10:00,1.5849,1.58545,1.5836,1.58375,543400000.0
2009-05-18 03:15:00,1.5838,1.5853,1.58325,1.585,657600000.0
2009-05-18 03:20:00,1.58505,1.58535,1.5838,1.5848,671200000.0
2009-05-18 03:25:00,1.58475,1.5853,1.58385,1.584,444000000.0
2009-05-18 03:30:00,1.58415,1.58455,1.58235,1.58455,369800000.0
2009-05-18 03:35:00,1.58455,1.58495,1.5836,1.58435,318400000.0
2009-05-18 03:40:00,1.58435,1.5845,1.58385,1.5841,501000000.0
2009-05-18 03:45:00,1.58415,1.58445,1.5837,1.5842,538600000.0
2009-05-18 03:50:00,1.5843,1.58545,1.5841,1.58425,718000000.0
2009-05-18 03:55:00,1.58425,1.5845,1.58325,1.58345,1359200000.0
2009-05-18 04:00:00,1.58355,1.58485,1.58355,1.5846,287400000.0
2009-05-18 04:05:00,1.58465,1.58505,1.58445,1.58485,234000000.0
2009-05-18 04:10:00,1.58485,1.5853,1.5846,1.5849,523800000.0
2009-05-18 04:15:00,1.58485,1.5858,1.58485,1.5856,256400000.0
2009-05-18 04:20:00,1.5857,1.586,1.5852,1.58575,365600000.0
2009-05-18 04:25:00,1.58575,1.58575,1.58525,1.58525,241400000.0
2009-05-18 04:30:00,1.5853,1.58535,1.5851,1.58515,193400000.0
2009-05-18 04:35:00,1.5852,1.5856,1.5851,1.5855,517800000.0
2009-05-18 04:40:00,1.58545,1.5856,1.58395,1.58425,541800000.0
2009-05-18 04:45:00,1.58425,1.5844,1.5837,1.5838,166400000.0
2009-05-18 04:50:00,1.58385,1.58485,1.5835,1.5842,292400000.0
2009-05-18 04:55:00,1.58435,1.58435,1.5838,1.58405,215400000.0
2009-05-18 05:00:00,1.5841,1.58445,1.58345,1.58405,262600000.0
2009-05-18 05:05:00,1.584,1.58425,1.5833,1.58375,225800000.0
2009-05-18 05:10:00,1.5838,1.58455,1.5838,1.58405,184000000.0
2009-05-18 05:15:00,1.58405,1.585,1.584,1.5849,344000000.0
2009-05-18 05:20:00,1.5849,1.5853,1.5847,1.5847,247800000.0
2009-05-18 05:25:00,1.58475,1.58485,1.58405,1.5845,200400000.0
2009-05-18 05:30:00,1.5845,1.585,1.5843,1.58465,618600000.0
2009-05-18 05:35:00,1.5846,1.5846,1.5837,1.58375,251000000.0
2009-05-18 05:40:00,1.5837,1.5844,1.58355,1.5844,125400000.0
2009-05-18 05:45:00,1.58445,1.58515,1.58435,1.5847,303400000.0
2009-05-18 05:50:00,1.5847,1.58505,1.58455,1.5846,195600000.0
2009-05-18 05:55:00,1.58505,1.58505,1.5846,1.5849,265400000.0
2009-05-18 06:00:00,1.5849,1.58555,1.5849,1.585,126600000.0
2009-05-18 06:05:00,1.585,1.5853,1.58405,1.5841,199800000.0
2009-05-18 06:10:00,1.5841,1.5844,1.58355,1.584,154000000.0
2009-05-18 06:15:00,1.58395,1.58465,1.5836,1.5845,141400000.0
2009-05-18 06:20:00,1.58445,1.5845,1.5838,1.5839,276200000.0
2009-05-18 06:25:00,1.58385,1.58405,1.58355,1.58385,219800000.0
2009-05-18 06:30:00,1.5839,1.58445,1.5839,1.58425,171600000.0
2009-05-18 06:35:00,1.5841,1.5854,1.5841,1.58485,484800000.0
2009-05-18 06:40:00,1.58495,1.5853,1.58445,1.5847,622400000.0
2009-05-18 06:45:00,1.58475,1.585,1.58425,1.58445,194600000.0
2009-05-18 06:50:00,1.5844,1.5848,1.58405,1.5845,349000000.0
2009-05-18 06:55:00,1.58445,1.5849,1.5843,1.58475,351600000.0
2009-05-18 07:00:00,1.5848,1.5853,1.58475,1.58505,161200000.0
2009-05-18 07:05:00,1.5851,1.5854,1.5849,1.5851,134000000.0
2009-05-18 07:10:00,1.585,1.58505,1.58435,1.5849,297200000.0
2009-05-18 07:15:00,1.585,1.58505,1.5832,1.58375,460600000.0
2009-05-18 07:20:00,1.58375,1.5846,1.5834,1.58385,333600000.0
2009-05-18 07:25:00,1.5838,1.58435,1.58365,1.58385,624800000.0
2009-05-18 07:30:00,1.58385,1.58465,1.58335,1.5841,510400000.0
2009-05-18 07:35:00,1.58415,1.58425,1.5831,1.5837,393400000.0
2009-05-18 07:40:00,1.5837,1.58485,1.5831,1.58395,461400000.0
2009-05-18 07:45:00,1.58395,1.5852,1.5833,1.584,493800000.0
2009-05-18 07:50:00,1.584,1.5849,1.5831,1.5841,608600000.0
2009-05-18 07:55:00,1.58405,1.5843,1.58295,1.5834,648400000.0
2009-05-18 08:00:00,1.58335,1.5841,1.58275,1.58375,733000000.0
2009-05-18 08:05:00,1.58375,1.5853,1.5837,1.58495,856400000.0
2009-05-18 08:10:00,1.58505,1.58565,1.58365,1.5845,999600000.0
2009-05-18 08:15:00,1.58455,1.585,1.5836,1.58375,902200000.0
2009-05-18 08:20:00,1.58375,1.5846,1.58325,1.5846,562800000.0
2009-05-18 08:25:00,1.5846,1.58465,1.58335,1.58375,886000000.0
2009-05-18 08:30:00,1.58375,1.5838,1.5825,1.58315,1033600000.0
2009-05-18 08:35:00,1.5832,1.5834,1.5818,1.58265,947400000.0
2009-05-18 08:40:00,1.5828,1.5838,1.58185,1.58235,1028600000.0
2009-05-18 08:45:00,1.58245,1.5829,1.5813,1.58135,784000000.0
2009-05-18 08:50:00,1.58165,1.58245,1.5813,1.5822,907000000.0
2009-05-18 08:55:00,1.5822,1.583,1.58105,1.58125,636400000.0
2009-05-18 09:00:00,1.58145,1.58305,1.58115,1.58305,1265600000.0
2009-05-18 09:05:00,1.58305,1.5839,1.58255,1.5838,862000000.0
2009-05-18 09:10:00,1.58365,1.5839,1.58275,1.5829,1174600000.0
2009-05-18 09:15:00,1.58295,1.5831,1.5817,1.582,737800000.0
2009-05-18 09:20:00,1.582,1.5826,1.5818,1.58225,1092600000.0
2009-05-18 09:25:00,1.58225,1.58255,1.5816,1.58195,1139000000.0
2009-05-18 09:30:00,1.58185,1.58225,1.5814,1.5814,1005200000.0
2009-05-18 09:35:00,1.5815,1.58175,1.58085,1.58085,868000000.0
2009-05-18 09:40:00,1.5809,1.5818,1.58045,1.58085,980000000.0
2009-05-18 09:45:00,1.58085,1.58145,1.58065,1.5808,1075200000.0
2009-05-18 09:50:00,1.5809,1.5811,1.579,1.57905,1231400000.0
2009-05-18 09:55:00,1.57905,1.58015,1.57885,1.5799,1339200000.0
2009-05-18 10:00:00,1.5799,1.5805,1.57955,1.5802,1165200000.0
2009-05-18 10:05:00,1.5801,1.5814,1.5798,1.58005,1172000000.0
2009-05-18 10:10:00,1.57995,1.58045,1.5791,1.57985,958200000.0
2009-05-18 10:15:00,1.5798,1.58,1.57865,1.5792,1080400000.0
2009-05-18 10:20:00,1.57935,1.5796,1.57865,1.57935,904000000.0
2009-05-18 10:25:00,1.5794,1.57975,1.5789,1.5792,608800000.0
2009-05-18 10:30:00,1.5792,1.57945,1.5778,1.5786,1311400000.0
2009-05-18 10:35:00,1.57865,1.5787,1.57695,1.5771,1162200000.0
2009-05-18 10:40:00,1.57705,1.57745,1.5765,1.5771,1174400000.0
2009-05-18 10:45:00,1.57715,1.5779,1.5769,1.5777,1299600000.0
2009-05-18 10:50:00,1.5777,1.57833,1.57655,1.57768,893000000.0
2009-05-18 10:55:00,1.5776,1.5782,1.5766,1.5768,1258200000.0
2009-05-18 11:00:00,1.5769,1.5773,1.57565,1.57685,1496800000.0
2009-05-18 11:05:00,1.57685,1.578,1.57675,1.57755,1158000000.0
2009-05-18 11:10:00,1.5776,1.57785,1.57665,1.57745,1067200000.0
2009-05-18 11:15:00,1.57755,1.57825,1.57705,1.57775,849400000.0
2009-05-18 11:20:00,1.57785,1.57785,1.5768,1.57725,941800000.0
2009-05-18 11:25:00,1.57725,1.5778,1.57695,1.5776,861400000.0
2009-05-18 11:30:00,1.57755,1.57775,1.57685,1.5775,688000000.0
2009-05-18 11:35:00,1.57755,1.57835,1.5767,1.5777,780400000.0
2009-05-18 11:40:00,1.5777,1.57865,1.5773,1.5775,1649400000.0
2009-05-18 11:45:00,1.5775,1.5788,1.5774,1.57855,1034600000.0
2009-05-18 11:50:00,1.57855,1.5793,1.57805,1.57895,718400000.0
2009-05-18 11:55:00,1.57895,1.5793,1.57875,1.5791,483800000.0
2009-05-18 12:00:00,1.579,1.5791,1.57745,1.57755,1047000000.0
2009-05-18 12:05:00,1.57745,1.578,1.577,1.57705,644000000.0
2009-05-18 12:10:00,1.5771,1.5786,1.57675,1.5777,642200000.0
2009-05-18 12:15:00,1.5777,1.57785,1.57655,1.5769,814800000.0
2009-05-18 12:20:00,1.5769,1.577,1.5761,1.57685,765200000.0
2009-05-18 12:25:00,1.57685,1.5771,1.5761,1.5762,486000000.0
2009-05-18 12:30:00,1.57645,1.5769,1.5743,1.5745,470200000.0
2009-05-18 12:35:00,1.5744,1.5771,1.5743,1.5766,1078400000.0
2009-05-18 12:40:00,1.57655,1.5766,1.57545,1.57625,1013200000.0
2009-05-18 12:45:00,1.5761,1.5766,1.5754,1.5758,496800000.0
2009-05-18 12:50:00,1.57585,1.5762,1.5752,1.576,609200000.0
2009-05-18 12:55:00,1.5759,1.5762,1.57495,1.57595,851600000.0
2009-05-18 13:00:00,1.57625,1.5764,1.57515,1.57595,719400000.0
2009-05-18 13:05:00,1.5759,1.5763,1.5752,1.57625,591200000.0
2009-05-18 13:10:00,1.5764,1.5775,1.5757,1.5763,1257800000.0
2009-05-18 13:15:00,1.5763,1.5766,1.57625,1.5763,978200000.0
2009-05-18 13:20:00,1.5763,1.5767,1.57595,1.5767,643000000.0
2009-05-18 13:25:00,1.5766,1.57705,1.57645,1.57675,445800000.0
2009-05-18 13:30:00,1.5768,1.5776,1.57605,1.5774,1462800000.0
2009-05-18 13:35:00,1.5774,1.57755,1.5751,1.5756,1245800000.0
2009-05-18 13:40:00,1.57555,1.57635,1.5742,1.57625,1484200000.0
2009-05-18 13:45:00,1.57625,1.5771,1.57585,1.57645,1299600000.0
2009-05-18 13:50:00,1.57645,1.5774,1.57585,1.577,1135600000.0
2009-05-18 13:55:00,1.57695,1.5774,1.57625,1.577,1028800000.0
2009-05-18 14:00:00,1.57695,1.57765,1.5764,1.5772,1056000000.0
2009-05-18 14:05:00,1.5772,1.5778,1.5767,1.57675,1072400000.0
2009-05-18 14:10:00,1.5768,1.57795,1.57665,1.57785,415600000.0
2009-05-18 14:15:00,1.57795,1.57805,1.57675,1.5768,591800000.0
2009-05-18 14:20:00,1.57685,1.57735,1.5761,1.57635,1376000000.0
2009-05-18 14:25:00,1.5764,1.5785,1.57635,1.57755,920000000.0
2009-05-18 14:30:00,1.57755,1.57825,1.57755,1.57805,821000000.0
2009-05-18 14:35:00,1.57805,1.5784,1.57785,1.5783,684800000.0
2009-05-18 14:40:00,1.5783,1.5785,1.5773,1.57775,612800000.0
2009-05-18 14:45:00,1.5777,1.5786,1.57755,1.5779,858600000.0
2009-05-18 14:50:00,1.5779,1.57825,1.57735,1.5781,855400000.0
2009-05-18 14:55:00,1.5781,1.57825,1.57705,1.5775,558600000.0
2009-05-18 15:00:00,1.5774,1.57765,1.57665,1.5771,431800000.0
2009-05-18 15:05:00,1.57725,1.578,1.57665,1.5773,863400000.0
2009-05-18 15:10:00,1.57735,1.5777,1.57625,1.57645,638800000.0
2009-05-18 15:15:00,1.57635,1.57775,1.5763,1.57635,576000000.0
2009-05-18 15:20:00,1.57635,1.5775,1.57605,1.5767,639200000.0
2009-05-18 15:25:00,1.57665,1.5771,1.5756,1.57575,635400000.0
2009-05-18 15:30:00,1.57585,1.5762,1.5743,1.5752,1256200000.0
2009-05-18 15:35:00,1.5751,1.5756,1.574,1.57435,1487400000.0
2009-05-18 15:40:00,1.5744,1.5759,1.57425,1.57465,2025800000.0
2009-05-18 15:45:00,1.57465,1.5758,1.57415,1.5751,1599200000.0
2009-05-18 15:50:00,1.575,1.57595,1.5743,1.57555,1468800000.0
2009-05-18 15:55:00,1.5756,1.5758,1.57415,1.5755,1536200000.0
2009-05-18 16:00:00,1.5755,1.5761,1.57405,1.5756,1713400000.0
2009-05-18 16:05:00,1.5756,1.57585,1.5748,1.5755,639200000.0
2009-05-18 16:10:00,1.57545,1.5757,1.57435,1.57475,1433600000.0
2009-05-18 16:15:00,1.5747,1.5751,1.5733,1.5742,1840200000.0
2009-05-18 16:20:00,1.57415,1.5743,1.5731,1.5738,1372600000.0
2009-05-18 16:25:00,1.57355,1.57505,1.57285,1.57455,1574600000.0
2009-05-18 16:30:00,1.5746,1.575,1.5737,1.57485,1342600000.0
2009-05-18 16:35:00,1.5747,1.5751,1.574,1.5747,981400000.0
2009-05-18 16:40:00,1.5747,1.57495,1.57325,1.57405,1379800000.0
2009-05-18 16:45:00,1.5741,1.5741,1.57305,1.57335,1123200000.0
2009-05-18 16:50:00,1.5735,1.5735,1.57105,1.572,1479400000.0
2009-05-18 16:55:00,1.57205,1.57265,1.5713,1.5724,1751000000.0
2009-05-18 17:00:00,1.5723,1.57255,1.5717,1.5722,1547200000.0
2009-05-18 17:05:00,1.5723,1.5726,1.5718,1.5722,1633000000.0
2009-05-18 17:10:00,1.5722,1.5729,1.57125,1.57125,1504400000.0
2009-05-18 17:15:00,1.5713,1.57145,1.57025,1.571,1376200000.0
2009-05-18 17:20:00,1.571,1.57125,1.56975,1.5703,1003600000.0
2009-05-18 17:25:00,1.5704,1.57195,1.56915,1.57165,911600000.0
2009-05-18 17:30:00,1.57165,1.57225,1.5711,1.5719,931000000.0
2009-05-18 17:35:00,1.5718,1.5724,1.5713,1.5722,983200000.0
2009-05-18 17:40:00,1.5722,1.57345,1.5715,1.57285,1131600000.0
2009-05-18 17:45:00,1.57285,1.5734,1.572,1.5728,1266800000.0
2009-05-18 17:50:00,1.5728,1.5736,1.57215,1.5727,1129600000.0
2009-05-18 17:55:00,1.5728,1.5741,1.5726,1.57375,955200000.0
2009-05-18 18:00:00,1.57385,1.5743,1.57335,1.57415,348400000.0
2009-05-18 18:05:00,1.5739,1.5744,1.57265,1.5728,381000000.0
2009-05-18 18:10:00,1.5728,1.5737,1.5724,1.5737,473000000.0
2009-05-18 18:15:00,1.5737,1.5738,1.57325,1.57335,398800000.0
2009-05-18 18:20:00,1.57335,1.5734,1.5719,1.57205,522800000.0
2009-05-18 18:25:00,1.57205,1.57275,1.57145,1.5725,943800000.0
2009-05-18 18:30:00,1.5726,1.5726,1.5708,1.57125,709600000.0
2009-05-18 18:35:00,1.57135,1.5718,1.5704,1.5711,714400000.0
2009-05-18 18:40:00,1.5711,1.5714,1.5705,1.57115,852000000.0
2009-05-18 18:45:00,1.5711,1.5724,1.5711,1.5717,866200000.0
2009-05-18 18:50:00,1.5719,1.5728,1.5714,1.57225,871800000.0
2009-05-18 18:55:00,1.5724,1.57345,1.5724,1.57325,578800000.0
2009-05-18 19:00:00,1.57325,1.5737,1.57265,1.573,798400000.0
2009-05-18 19:05:00,1.57315,1.5739,1.57305,1.5737,548000000.0
2009-05-18 19:10:00,1.57375,1.57535,1.5737,1.57525,755000000.0
2009-05-18 19:15:00,1.57505,1.5756,1.5748,1.57545,558800000.0
2009-05-18 19:20:00,1.5755,1.57625,1.57515,1.57605,410400000.0
2009-05-18 19:25:00,1.57595,1.5771,1.5756,1.57625,451400000.0
2009-05-18 19:30:00,1.5764,1.57695,1.5761,1.57675,380600000.0
2009-05-18 19:35:00,1.57675,1.5771,1.5763,1.5766,275600000.0
2009-05-18 19:40:00,1.5766,1.57875,1.5763,1.5781,609600000.0
2009-05-18 19:45:00,1.5782,1.57835,1.5771,1.57725,480000000.0
2009-05-18 19:50:00,1.5772,1.5773,1.57645,1.5767,512400000.0
2009-05-18 19:55:00,1.57665,1.57705,1.57635,1.5769,348000000.0
2009-05-18 20:00:00,1.5769,1.5781,1.57655,1.5776,516000000.0
2009-05-18 20:05:00,1.57765,1.5789,1.5775,1.57885,515200000.0
2009-05-18 20:10:00,1.57885,1.57885,1.577,1.57715,556800000.0
2009-05-18 20:15:00,1.5772,1.57735,1.5767,1.57675,577000000.0
2009-05-18 20:20:00,1.57675,1.577,1.5758,1.57625,703400000.0
2009-05-18 20:25:00,1.5762,1.57665,1.5755,1.57605,766800000.0
2009-05-18 20:30:00,1.5761,1.57645,1.5752,1.57575,482200000.0
2009-05-18 20:35:00,1.5757,1.576,1.5753,1.5759,490000000.0
2009-05-18 20:40:00,1.57605,1.5761,1.5749,1.57525,771000000.0
2009-05-18 20:45:00,1.5752,1.5753,1.57425,1.57445,526600000.0
2009-05-18 20:50:00,1.5745,1.5749,1.5743,1.5744,622600000.0
2009-05-18 20:55:00,1.5744,1.5749,1.5744,1.5744,278600000.0
2009-05-18 21:00:00,1.5743,1.57555,1.5742,1.57495,482000000.0
2009-05-18 21:05:00,1.57495,1.5751,1.57425,1.5749,198800000.0
2009-05-18 21:10:00,1.57475,1.5756,1.5746,1.5755,225800000.0
2009-05-18 21:15:00,1.5756,1.57595,1.575,1.5751,382800000.0
2009-05-18 21:20:00,1.5752,1.57575,1.57485,1.5753,187000000.0
2009-05-18 21:25:00,1.57525,1.5758,1.57515,1.57555,351000000.0
2009-05-18 21:30:00,1.57595,1.57595,1.5748,1.5752,431200000.0
2009-05-18 21:35:00,1.5754,1.5754,1.5749,1.5749,218600000.0
2009-05-18 21:40:00,1.57505,1.5758,1.57505,1.5757,333000000.0
2009-05-18 21:45:00,1.5757,1.5757,1.5746,1.5748,543200000.0
2009-05-18 21:50:00,1.5748,1.57485,1.5738,1.5739,926600000.0
2009-05-18 21:55:00,1.57385,1.57535,1.57385,1.5748,645400000.0
2009-05-18 22:00:00,1.5748,1.57565,1.57475,1.5755,464600000.0
2009-05-18 22:05:00,1.57545,1.5755,1.57445,1.57515,435400000.0
2009-05-18 22:10:00,1.5752,1.5752,1.5741,1.5743,271800000.0
2009-05-18 22:15:00,1.5744,1.5749,1.5741,1.5746,247200000.0
2009-05-18 22:20:00,1.5746,1.57535,1.5745,1.5752,300400000.0
2009-05-18 22:25:00,1.5751,1.57565,1.57485,1.5751,444400000.0
2009-05-18 22:30:00,1.57515,1.5759,1.57495,1.57525,311800000.0
2009-05-18 22:35:00,1.5751,1.57585,1.57505,1.5756,282400000.0
2009-05-18 22:40:00,1.5754,1.57605,1.5754,1.57605,177000000.0
2009-05-18 22:45:00,1.57615,1.57655,1.57505,1.57625,233000000.0
2009-05-18 22:50:00,1.5765,1.5767,1.57525,1.5757,216400000.0
2009-05-18 22:55:00,1.5757,1.5774,1.57545,1.5774,377200000.0
2009-05-18 23:00:00,1.57745,1.57745,1.5766,1.57715,55400000.0
2009-05-18 23:05:00,1.5773,1.5773,1.5763,1.5765,147800000.0
2009-05-18 23:10:00,1.5763,1.57715,1.5763,1.57705,79200000.0
2009-05-18 23:15:00,1.57665,1.57705,1.57665,1.5767,36600000.0
2009-05-18 23:20:00,1.57695,1.57695,1.5766,1.5766,130400000.0
2009-05-18 23:25:00,1.57665,1.57695,1.57645,1.57685,76000000.0
2009-05-18 23:30:00,1.5769,1.5769,1.5762,1.57645,212200000.0
2009-05-18 23:35:00,1.5765,1.5765,1.57605,1.57645,138200000.0
2009-05-18 23:40:00,1.5765,1.5765,1.57515,1.57548,103200000.0
2009-05-18 23:45:00,1.57575,1.57665,1.5757,1.57665,102400000.0
2009-05-18 23:50:00,1.57595,1.576,1.5759,1.57595,26000000.0
2009-05-18 23:55:00,1.57595,1.5765,1.57595,1.5765,106000000.0
2009-05-19 00:00:00,1.57635,1.5764,1.576,1.57605,107800000.0
2009-05-19 00:05:00,1.57605,1.5762,1.576,1.5762,49400000.0
2009-05-19 00:10:00,1.5762,1.5766,1.5762,1.57635,144600000.0
2009-05-19 00:15:00,1.5764,1.57655,1.5764,1.5765,93600000.0
2009-05-19 00:20:00,1.57625,1.57625,1.57535,1.57545,235600000.0
2009-05-19 00:25:00,1.5754,1.5755,1.57505,1.57525,130400000.0
2009-05-19 00:30:00,1.5753,1.5755,1.57525,1.5755,12000000.0
2009-05-19 00:35:00,1.57555,1.57585,1.5755,1.5755,71000000.0
2009-05-19 00:40:00,1.5756,1.57565,1.57528,1.57528,82000000.0
2009-05-19 00:45:00,1.57555,1.576,1.5755,1.57575,36200000.0
2009-05-19 00:50:00,1.57575,1.57595,1.5753,1.57535,207600000.0
2009-05-19 00:55:00,1.5755,1.5761,1.57455,1.5752,484000000.0
2009-05-19 01:00:00,1.57525,1.5758,1.57515,1.57525,171400000.0
2009-05-19 01:05:00,1.57525,1.5761,1.57485,1.576,217000000.0
2009-05-19 01:10:00,1.57645,1.5765,1.5757,1.5758,63200000.0
2009-05-19 01:15:00,1.5758,1.57625,1.57525,1.5755,251800000.0
2009-05-19 01:20:00,1.5756,1.5764,1.57515,1.57605,139600000.0
2009-05-19 01:25:00,1.57625,1.57675,1.5758,1.57615,260000000.0
2009-05-19 01:30:00,1.5761,1.5772,1.57575,1.57675,276000000.0
2009-05-19 01:35:00,1.5769,1.5774,1.5767,1.5769,103000000.0
2009-05-19 01:40:00,1.5768,1.5769,1.57645,1.57665,35000000.0
2009-05-19 01:45:00,1.5766,1.57675,1.5764,1.57655,41200000.0
2009-05-19 01:50:00,1.5765,1.577,1.5762,1.57655,175200000.0
2009-05-19 01:55:00,1.5766,1.5768,1.5758,1.5763,354600000.0
2009-05-19 02:00:00,1.5763,1.5769,1.5754,1.576,625400000.0
2009-05-19 02:05:00,1.57605,1.57675,1.5755,1.5761,474200000.0
2009-05-19 02:10:00,1.5761,1.57655,1.57605,1.5761,149400000.0
2009-05-19 02:15:00,1.5762,1.5769,1.576,1.57615,199400000.0
2009-05-19 02:20:00,1.57615,1.5768,1.57605,1.5762,215200000.0
2009-05-19 02:25:00,1.5762,1.57685,1.576,1.5766,487400000.0
2009-05-19 02:30:00,1.57645,1.5765,1.5752,1.5761,483800000.0
2009-05-19 02:35:00,1.5761,1.57685,1.576,1.57665,428000000.0
2009-05-19 02:40:00,1.57675,1.57735,1.57655,1.5771,421000000.0
2009-05-19 02:45:00,1.5771,1.5772,1.57635,1.5767,451200000.0
2009-05-19 02:50:00,1.5767,1.57735,1.57645,1.57685,397000000.0
2009-05-19 02:55:00,1.57675,1.5774,1.5765,1.57735,677600000.0
2009-05-19 03:00:00,1.5773,1.57825,1.57685,1.5774,580200000.0
2009-05-19 03:05:00,1.5774,1.57875,1.57705,1.57755,514800000.0
2009-05-19 03:10:00,1.5775,1.57775,1.57725,1.57735,349000000.0
2009-05-19 03:15:00,1.5773,1.57765,1.5761,1.57745,399400000.0
2009-05-19 03:20:00,1.57745,1.57795,1.5772,1.57755,518600000.0
2009-05-19 03:25:00,1.5776,1.5785,1.5773,1.57825,495200000.0
2009-05-19 03:30:00,1.57815,1.5788,1.577,1.5772,454000000.0
2009-05-19 03:35:00,1.57725,1.57745,1.5766,1.57675,272800000.0
2009-05-19 03:40:00,1.57675,1.57695,1.5763,1.57655,604800000.0
2009-05-19 03:45:00,1.57645,1.57705,1.5763,1.57695,406200000.0
2009-05-19 03:50:00,1.5773,1.57735,1.5764,1.5766,152400000.0
2009-05-19 03:55:00,1.57665,1.5771,1.57655,1.5769,346400000.0
2009-05-19 04:00:00,1.5767,1.57765,1.57645,1.5774,395200000.0
2009-05-19 04:05:00,1.5774,1.5775,1.57715,1.5773,114000000.0
2009-05-19 04:10:00,1.57725,1.57735,1.57696,1.5772,66800000.0
2009-05-19 04:15:00,1.57725,1.57765,1.57665,1.57695,287200000.0
2009-05-19 04:20:00,1.57705,1.57735,1.57635,1.57635,153200000.0
2009-05-19 04:25:00,1.57635,1.57725,1.57635,1.577,245400000.0
2009-05-19 04:30:00,1.5771,1.57765,1.57665,1.57675,490200000.0
2009-05-19 04:35:00,1.5769,1.57715,1.576,1.57675,443600000.0
2009-05-19 04:40:00,1.5765,1.57785,1.57635,1.5776,496800000.0
2009-05-19 04:45:00,1.5776,1.5778,1.57705,1.57725,330200000.0
2009-05-19 04:50:00,1.57725,1.5778,1.5768,1.5772,315200000.0
2009-05-19 04:55:00,1.57725,1.57725,1.5761,1.5767,233800000.0
2009-05-19 05:00:00,1.57665,1.5771,1.5762,1.5769,220200000.0
2009-05-19 05:05:00,1.57685,1.5771,1.5759,1.5762,204900000.0
2009-05-19 05:10:00,1.57625,1.577,1.5758,1.57635,188200000.0
2009-05-19 05:15:00,1.5763,1.57695,1.5763,1.5765,194600000.0
2009-05-19 05:20:00,1.5767,1.57705,1.57635,1.5769,152000000.0
2009-05-19 05:25:00,1.5768,1.57705,1.57665,1.5769,65600000.0
2009-05-19 05:30:00,1.57665,1.57705,1.57665,1.57685,249800000.0
2009-05-19 05:35:00,1.5767,1.5769,1.5765,1.5768,135200000.0
2009-05-19 05:40:00,1.5768,1.5768,1.5762,1.5762,94400000.0
2009-05-19 05:45:00,1.57645,1.57715,1.5764,1.57715,160800000.0
2009-05-19 05:50:00,1.5771,1.57725,1.5768,1.57705,190000000.0
2009-05-19 05:55:00,1.5771,1.5783,1.5771,1.57805,217200000.0
2009-05-19 06:00:00,1.5781,1.57885,1.57675,1.5776,597800000.0
2009-05-19 06:05:00,1.5777,1.57785,1.5772,1.57765,254800000.0
2009-05-19 06:10:00,1.57765,1.57825,1.57695,1.57755,499000000.0
2009-05-19 06:15:00,1.57765,1.57795,1.57665,1.57675,418600000.0
2009-05-19 06:20:00,1.57675,1.5769,1.5761,1.57625,258000000.0
2009-05-19 06:25:00,1.57625,1.57755,1.57595,1.57635,441400000.0
2009-05-19 06:30:00,1.57635,1.57795,1.57595,1.5768,654400000.0
2009-05-19 06:35:00,1.57685,1.577,1.57635,1.5766,521800000.0
2009-05-19 06:40:00,1.5767,1.5788,1.5764,1.57805,482800000.0
2009-05-19 06:45:00,1.57835,1.57845,1.5765,1.57705,417000000.0
2009-05-19 06:50:00,1.5771,1.57805,1.5769,1.5778,192200000.0
2009-05-19 06:55:00,1.5779,1.5783,1.57695,1.5783,278800000.0
2009-05-19 07:00:00,1.5783,1.5783,1.5767,1.57755,415400000.0
2009-05-19 07:05:00,1.57755,1.57835,1.57725,1.57825,495200000.0
2009-05-19 07:10:00,1.57825,1.57825,1.57775,1.57785,192200000.0
2009-05-19 07:15:00,1.57785,1.57835,1.57775,1.57775,177800000.0
2009-05-19 07:20:00,1.57775,1.57785,1.57625,1.5763,284400000.0
2009-05-19 07:25:00,1.57635,1.57715,1.57635,1.57715,273800000.0
2009-05-19 07:30:00,1.57715,1.57715,1.5763,1.57645,267600000.0
2009-05-19 07:35:00,1.57655,1.5772,1.5765,1.57675,267200000.0
2009-05-19 07:40:00,1.57665,1.5775,1.57645,1.5775,252200000.0
2009-05-19 07:45:00,1.5774,1.578,1.57665,1.5768,302200000.0
2009-05-19 07:50:00,1.5768,1.5774,1.57675,1.5772,398400000.0
2009-05-19 07:55:00,1.57725,1.5778,1.5762,1.5766,512200000.0
2009-05-19 08:00:00,1.5766,1.57685,1.5754,1.57545,894600000.0
2009-05-19 08:05:00,1.5754,1.5761,1.57475,1.57605,991800000.0
2009-05-19 08:10:00,1.57605,1.57635,1.57505,1.5752,549200000.0
2009-05-19 08:15:00,1.5752,1.5763,1.5747,1.57545,835400000.0
2009-05-19 08:20:00,1.5757,1.57595,1.5748,1.57515,1068000000.0
2009-05-19 08:25:00,1.57525,1.576,1.57495,1.57565,705200000.0
2009-05-19 08:30:00,1.5756,1.57615,1.5746,1.5752,1631400000.0
2009-05-19 08:35:00,1.57515,1.57545,1.57375,1.57415,1586400000.0
2009-05-19 08:40:00,1.57425,1.57625,1.5741,1.5756,1388600000.0
2009-05-19 08:45:00,1.5756,1.57595,1.57425,1.5755,1317500000.0
2009-05-19 08:50:00,1.5755,1.57665,1.5751,1.5759,1342400000.0
2009-05-19 08:55:00,1.57565,1.5763,1.57485,1.5754,1092000000.0
2009-05-19 09:00:00,1.57545,1.5761,1.5735,1.5739,1254600000.0
2009-05-19 09:05:00,1.57365,1.5756,1.57365,1.57445,1648400000.0
2009-05-19 09:10:00,1.5745,1.5753,1.5741,1.5742,1177800000.0
2009-05-19 09:15:00,1.5742,1.57535,1.5741,1.5747,1253600000.0
2009-05-19 09:20:00,1.5747,1.575,1.573,1.57435,1535400000.0
2009-05-19 09:25:00,1.57415,1.5751,1.5735,1.57455,1346200000.0
2009-05-19 09:30:00,1.57455,1.57525,1.57365,1.57375,1190000000.0
2009-05-19 09:35:00,1.57375,1.57455,1.5727,1.5736,1429000000.0
2009-05-19 09:40:00,1.5736,1.5745,1.57315,1.5736,1433800000.0
2009-05-19 09:45:00,1.5736,1.5748,1.57325,1.5743,1370200000.0
2009-05-19 09:50:00,1.5743,1.57485,1.5734,1.5747,1299600000.0
2009-05-19 09:55:00,1.57465,1.5751,1.57385,1.57455,1565800000.0
2009-05-19 10:00:00,1.57465,1.57525,1.57425,1.57495,1229800000.0
2009-05-19 10:05:00,1.57505,1.5755,1.574,1.5749,1577200000.0
2009-05-19 10:10:00,1.5748,1.5764,1.57475,1.5764,1470000000.0
2009-05-19 10:15:00,1.5764,1.57655,1.57555,1.57565,1186600000.0
2009-05-19 10:20:00,1.5756,1.57565,1.5744,1.5754,1133199999.0
2009-05-19 10:25:00,1.5754,1.5758,1.57485,1.5751,1368800000.0
2009-05-19 10:30:00,1.57495,1.5759,1.57475,1.57495,1153800000.0
2009-05-19 10:35:00,1.57505,1.57595,1.5746,1.57505,1275600000.0
2009-05-19 10:40:00,1.57495,1.5757,1.57465,1.5748,936000000.0
2009-05-19 10:45:00,1.5748,1.57565,1.57445,1.5756,754000000.0
2009-05-19 10:50:00,1.57555,1.5765,1.57525,1.57614,1182800000.0
2009-05-19 10:55:00,1.5761,1.57645,1.57535,1.57625,1123600000.0
2009-05-19 11:00:00,1.57625,1.5781,1.57555,1.57785,1751400000.0
2009-05-19 11:05:00,1.5777,1.57825,1.57725,1.5776,1472800000.0
2009-05-19 11:10:00,1.5776,1.5785,1.57725,1.5782,1203400000.0
2009-05-19 11:15:00,1.57805,1.5787,1.5769,1.5769,1339400000.0
2009-05-19 11:20:00,1.577,1.5774,1.57625,1.57675,998600000.0
2009-05-19 11:25:00,1.57705,1.57735,1.57635,1.5773,1186400000.0
2009-05-19 11:30:00,1.57715,1.5784,1.57705,1.5773,1249000000.0
2009-05-19 11:35:00,1.5774,1.57815,1.57625,1.57745,1662800000.0
2009-05-19 11:40:00,1.5774,1.5777,1.57575,1.576,1680200000.0
2009-05-19 11:45:00,1.57585,1.57695,1.57545,1.57635,1245600000.0
2009-05-19 11:50:00,1.5764,1.5772,1.5759,1.57635,1128200000.0
2009-05-19 11:55:00,1.57635,1.57685,1.5752,1.57625,1205200000.0
2009-05-19 12:00:00,1.57625,1.5773,1.5755,1.57645,1099200000.0
2009-05-19 12:05:00,1.5766,1.5773,1.5757,1.5757,1232400000.0
2009-05-19 12:10:00,1.57575,1.5771,1.57535,1.57555,1812000000.0
2009-05-19 12:15:00,1.5757,1.57675,1.57515,1.57675,1367800000.0
2009-05-19 12:20:00,1.5765,1.577,1.5753,1.5759,1084800000.0
2009-05-19 12:25:00,1.5759,1.57635,1.57525,1.57605,1421600000.0
2009-05-19 12:30:00,1.57585,1.57675,1.57525,1.5765,1217600000.0
2009-05-19 12:35:00,1.57655,1.57705,1.57605,1.57685,706000000.0
2009-05-19 12:40:00,1.57685,1.5777,1.5763,1.5766,1385800000.0
2009-05-19 12:45:00,1.5766,1.5777,1.57585,1.57705,1534800000.0
2009-05-19 12:50:00,1.5771,1.57775,1.57665,1.5773,1127000000.0
2009-05-19 12:55:00,1.5774,1.57775,1.57695,1.5771,1332600000.0
2009-05-19 13:00:00,1.5771,1.57725,1.57575,1.5767,1514200000.0
2009-05-19 13:05:00,1.5767,1.57695,1.5762,1.5767,957000000.0
2009-05-19 13:10:00,1.5768,1.57755,1.57645,1.5772,579200000.0
2009-05-19 13:15:00,1.5772,1.5782,1.577,1.5779,928800000.0
2009-05-19 13:20:00,1.57785,1.5789,1.57775,1.57885,778000000.0
2009-05-19 13:25:00,1.5788,1.5788,1.5779,1.57825,696800000.0
2009-05-19 13:30:00,1.57825,1.57905,1.578,1.5783,1004400000.0
2009-05-19 13:35:00,1.5784,1.5788,1.57685,1.57805,1110600000.0
2009-05-19 13:40:00,1.57805,1.57815,1.5773,1.57745,1060600000.0
2009-05-19 13:45:00,1.57745,1.5777,1.5758,1.5758,1175800000.0
2009-05-19 13:50:00,1.5758,1.5774,1.57545,1.57735,1337800000.0
2009-05-19 13:55:00,1.5773,1.5774,1.57615,1.57715,959400000.0
2009-05-19 14:00:00,1.57725,1.5773,1.5749,1.57555,823600000.0
2009-05-19 14:05:00,1.57545,1.57585,1.57475,1.57505,929400000.0
2009-05-19 14:10:00,1.57515,1.5763,1.57465,1.575,1309800000.0
2009-05-19 14:15:00,1.57505,1.57605,1.57465,1.5758,982000000.0
2009-05-19 14:20:00,1.57605,1.5763,1.5753,1.5757,1113000000.0
2009-05-19 14:25:00,1.5757,1.5757,1.5749,1.57545,770400000.0
2009-05-19 14:30:00,1.57535,1.57725,1.57495,1.57705,1670200001.0
2009-05-19 14:35:00,1.57705,1.5786,1.5767,1.57855,1253400000.0
2009-05-19 14:40:00,1.5786,1.579,1.5777,1.57795,1553800000.0
2009-05-19 14:45:00,1.5781,1.57815,1.5759,1.57625,1738400000.0
2009-05-19 14:50:00,1.5763,1.5765,1.57515,1.57545,1601400000.0
2009-05-19 14:55:00,1.5754,1.57685,1.57465,1.5766,1439400000.0
2009-05-19 15:00:00,1.5766,1.57755,1.57555,1.5761,1535800000.0
2009-05-19 15:05:00,1.5761,1.5762,1.57475,1.5753,1911200000.0
2009-05-19 15:10:00,1.57545,1.576,1.57505,1.57565,1833600000.0
2009-05-19 15:15:00,1.5757,1.576,1.57485,1.57505,1398600000.0
2009-05-19 15:20:00,1.57505,1.5761,1.5749,1.57505,1716800000.0
2009-05-19 15:25:00,1.5752,1.5756,1.57295,1.57355,1011800000.0
2009-05-19 15:30:00,1.5735,1.5744,1.57265,1.5732,1623600000.0
2009-05-19 15:35:00,1.5732,1.57355,1.5718,1.57245,2131400000.0
2009-05-19 15:40:00,1.5725,1.5738,1.5722,1.5728,2050800000.0
2009-05-19 15:45:00,1.57265,1.5735,1.57205,1.5734,1802400000.0
2009-05-19 15:50:00,1.5734,1.5745,1.57315,1.57405,1708600000.0
2009-05-19 15:55:00,1.5742,1.5743,1.57305,1.5732,2021000000.0
2009-05-19 16:00:00,1.57295,1.5743,1.5724,1.57295,1843400000.0
2009-05-19 16:05:00,1.5731,1.5732,1.57085,1.57195,1968000000.0
2009-05-19 16:10:00,1.57195,1.5729,1.5715,1.57195,1362600000.0
2009-05-19 16:15:00,1.57205,1.57275,1.57155,1.5725,1567600000.0
2009-05-19 16:20:00,1.5726,1.5733,1.57215,1.5725,1341000000.0
2009-05-19 16:25:00,1.57245,1.57265,1.57065,1.57085,1235600000.0
2009-05-19 16:30:00,1.5708,1.57195,1.57075,1.57185,1304200000.0
2009-05-19 16:35:00,1.57195,1.5726,1.5708,1.5726,1517000000.0
2009-05-19 16:40:00,1.5726,1.5734,1.572,1.57335,1215400000.0
2009-05-19 16:45:00,1.57335,1.5746,1.57305,1.5743,1231600000.0
2009-05-19 16:50:00,1.57435,1.576,1.57425,1.57505,1153400000.0
2009-05-19 16:55:00,1.57505,1.57605,1.57455,1.576,965000000.0
2009-05-19 17:00:00,1.5761,1.57645,1.57445,1.5753,1301400000.0
2009-05-19 17:05:00,1.5753,1.5758,1.5742,1.5746,1449800000.0
2009-05-19 17:10:00,1.5745,1.575,1.5738,1.57425,1252400000.0
2009-05-19 17:15:00,1.57425,1.57475,1.5733,1.57335,1240000000.0
2009-05-19 17:20:00,1.57335,1.57445,1.5733,1.57415,1143800000.0
2009-05-19 17:25:00,1.57455,1.5749,1.57345,1.57475,1469000000.0
2009-05-19 17:30:00,1.57475,1.57565,1.57345,1.57525,1303200000.0
2009-05-19 17:35:00,1.5752,1.57545,1.5743,1.57495,795000000.0
2009-05-19 17:40:00,1.575,1.57585,1.5744,1.57465,1183400000.0
2009-05-19 17:45:00,1.5746,1.57555,1.5741,1.5745,1304200000.0
2009-05-19 17:50:00,1.5745,1.5746,1.5734,1.57365,1381000000.0
2009-05-19 17:55:00,1.5737,1.57415,1.57315,1.57375,755400000.0
2009-05-19 18:00:00,1.57375,1.5745,1.57345,1.5737,630800000.0
2009-05-19 18:05:00,1.5737,1.5745,1.573,1.5745,781200000.0
2009-05-19 18:10:00,1.5744,1.5746,1.57385,1.57455,841400000.0
2009-05-19 18:15:00,1.5746,1.5748,1.57395,1.5744,327800000.0
2009-05-19 18:20:00,1.5743,1.5746,1.5733,1.5736,272000000.0
2009-05-19 18:25:00,1.5736,1.57375,1.5721,1.5733,556000000.0
2009-05-19 18:30:00,1.57325,1.57335,1.57235,1.57235,734600000.0
2009-05-19 18:35:00,1.57235,1.57275,1.5715,1.572,539000000.0
2009-05-19 18:40:00,1.57195,1.57265,1.5715,1.5724,707800000.0
2009-05-19 18:45:00,1.5724,1.5731,1.5722,1.57295,499400000.0
2009-05-19 18:50:00,1.5729,1.5734,1.5728,1.57295,556000000.0
2009-05-19 18:55:00,1.57295,1.5742,1.57295,1.5741,712400000.0
2009-05-19 19:00:00,1.5741,1.57445,1.5726,1.573,664000000.0
2009-05-19 19:05:00,1.573,1.57345,1.5717,1.57185,592600000.0
2009-05-19 19:10:00,1.57185,1.57355,1.57185,1.57315,535400000.0
2009-05-19 19:15:00,1.5731,1.5737,1.57235,1.57345,443200000.0
2009-05-19 19:20:00,1.57345,1.57605,1.57345,1.57565,917400000.0
2009-05-19 19:25:00,1.5758,1.57625,1.5749,1.575,837600000.0
2009-05-19 19:30:00,1.575,1.57515,1.57445,1.575,584200000.0
2009-05-19 19:35:00,1.57505,1.5754,1.5746,1.5752,831600000.0
2009-05-19 19:40:00,1.5752,1.5758,1.5748,1.5752,534600000.0
2009-05-19 19:45:00,1.5752,1.5761,1.5749,1.5761,737000000.0
2009-05-19 19:50:00,1.5762,1.5765,1.57515,1.5756,717000000.0
2009-05-19 19:55:00,1.5756,1.57575,1.5751,1.57575,505200000.0
2009-05-19 20:00:00,1.57565,1.5758,1.57505,1.5758,574800000.0
2009-05-19 20:05:00,1.57575,1.57605,1.5751,1.5755,740400000.0
2009-05-19 20:10:00,1.5754,1.5761,1.5751,1.5752,433600000.0
2009-05-19 20:15:00,1.5752,1.57595,1.5746,1.5748,728000000.0
2009-05-19 20:20:00,1.5748,1.57585,1.57455,1.5756,568600000.0
2009-05-19 20:25:00,1.5758,1.5766,1.5755,1.57555,897200000.0
2009-05-19 20:30:00,1.57555,1.5759,1.5746,1.57485,1066800000.0
2009-05-19 20:35:00,1.5748,1.5752,1.5743,1.5751,562000000.0
2009-05-19 20:40:00,1.575,1.5754,1.57375,1.57405,807400000.0
2009-05-19 20:45:00,1.57405,1.57475,1.57365,1.57405,873000000.0
2009-05-19 20:50:00,1.574,1.5754,1.57345,1.57345,656400000.0
2009-05-19 20:55:00,1.57345,1.574,1.57235,1.574,795600000.0
2009-05-19 21:00:00,1.57395,1.57425,1.5734,1.574,1026400000.0
2009-05-19 21:05:00,1.574,1.57535,1.5737,1.5749,880200000.0
2009-05-19 21:10:00,1.57485,1.57555,1.5744,1.5744,732000000.0
2009-05-19 21:15:00,1.5745,1.57515,1.5742,1.57455,602200000.0
2009-05-19 21:20:00,1.57455,1.5748,1.57395,1.5746,530600000.0
2009-05-19 21:25:00,1.57435,1.5746,1.57405,1.57415,517000000.0
2009-05-19 21:30:00,1.5743,1.57555,1.57415,1.57535,1094800000.0
2009-05-19 21:35:00,1.5754,1.57575,1.57475,1.57505,589600000.0
2009-05-19 21:40:00,1.5753,1.57675,1.57495,1.5764,568000000.0
2009-05-19 21:45:00,1.57655,1.57655,1.57565,1.5762,674400000.0
2009-05-19 21:50:00,1.57645,1.57745,1.5763,1.5765,847000000.0
2009-05-19 21:55:00,1.57645,1.5779,1.5763,1.5767,847400000.0
2009-05-19 22:00:00,1.57685,1.577,1.57625,1.57635,365200000.0
2009-05-19 22:05:00,1.57635,1.57665,1.5757,1.5764,420400000.0
2009-05-19 22:10:00,1.5763,1.5771,1.57585,1.57685,276800000.0
2009-05-19 22:15:00,1.5767,1.57755,1.5758,1.5766,298700000.0
2009-05-19 22:20:00,1.5767,1.57695,1.5762,1.57635,167800000.0
2009-05-19 22:25:00,1.5764,1.5774,1.5763,1.57725,194800000.0
2009-05-19 22:30:00,1.5772,1.5772,1.57665,1.57685,98200000.0
2009-05-19 22:35:00,1.57685,1.5774,1.5766,1.5768,179800000.0
2009-05-19 22:40:00,1.5768,1.57715,1.57635,1.57635,278400000.0
2009-05-19 22:45:00,1.5765,1.57665,1.5755,1.5759,247600000.0
2009-05-19 22:50:00,1.57605,1.5767,1.5754,1.57625,118800000.0
2009-05-19 22:55:00,1.5763,1.57665,1.57375,1.5746,125800000.0
2009-05-19 23:00:00,1.57512,1.5783,1.57493,1.5769,159800000.0
2009-05-19 23:05:00,1.57705,1.5771,1.57375,1.5751,298600000.0
2009-05-19 23:10:00,1.5751,1.57515,1.57425,1.57485,168000000.0
2009-05-19 23:15:00,1.57485,1.5751,1.57345,1.5747,257000000.0
2009-05-19 23:20:00,1.57485,1.5754,1.5744,1.57525,199000000.0
2009-05-19 23:25:00,1.5753,1.57565,1.57445,1.57465,141000000.0
2009-05-19 23:30:00,1.5749,1.57505,1.5746,1.57495,123200000.0
2009-05-19 23:35:00,1.57495,1.57495,1.57455,1.5747,60800000.0
2009-05-19 23:40:00,1.5747,1.5747,1.5736,1.5739,107000000.0
2009-05-19 23:45:00,1.5739,1.5739,1.57365,1.5737,218200000.0
2009-05-19 23:50:00,1.5737,1.5745,1.5737,1.5745,38800000.0
2009-05-19 23:55:00,1.5745,1.57475,1.5745,1.57465,58600000.0
2009-05-20 00:00:00,1.57475,1.575,1.5745,1.5745,105800000.0
2009-05-20 00:05:00,1.5747,1.57555,1.5747,1.5754,78600000.0
2009-05-20 00:10:00,1.57535,1.5757,1.57505,1.5754,79200000.0
2009-05-20 00:15:00,1.5755,1.57585,1.57445,1.57445,61800000.0
2009-05-20 00:20:00,1.5746,1.5748,1.5722,1.5738,170600000.0
2009-05-20 00:25:00,1.5738,1.57435,1.57365,1.5738,200000000.0
2009-05-20 00:30:00,1.5738,1.57415,1.5738,1.574,164800000.0
2009-05-20 00:35:00,1.574,1.57455,1.57374,1.57374,81200000.0
2009-05-20 00:40:00,1.57415,1.5742,1.573,1.573,41800000.0
2009-05-20 00:45:00,1.574,1.5742,1.57305,1.57415,134200000.0
2009-05-20 00:50:00,1.5742,1.5742,1.5735,1.5739,157200000.0
2009-05-20 00:55:00,1.5739,1.57485,1.5738,1.574,202000000.0
2009-05-20 01:00:00,1.574,1.5741,1.57305,1.57359,102600000.0
2009-05-20 01:05:00,1.574,1.5744,1.57385,1.5744,72800000.0
2009-05-20 01:10:00,1.57445,1.57485,1.5738,1.574,120000000.0
2009-05-20 01:15:00,1.574,1.5743,1.57345,1.5742,228200000.0
2009-05-20 01:20:00,1.57415,1.57475,1.57415,1.5747,116200000.0
2009-05-20 01:25:00,1.5748,1.57575,1.57395,1.5742,340000000.0
2009-05-20 01:30:00,1.57415,1.5746,1.57375,1.5746,159200000.0
2009-05-20 01:35:00,1.5746,1.5749,1.5744,1.5745,141600000.0
2009-05-20 01:40:00,1.5745,1.5751,1.57435,1.5744,189000000.0
2009-05-20 01:45:00,1.57445,1.57455,1.5738,1.5741,211600000.0
2009-05-20 01:50:00,1.5741,1.57475,1.57385,1.57435,188400000.0
2009-05-20 01:55:00,1.57435,1.5744,1.5736,1.57395,239200000.0
2009-05-20 02:00:00,1.574,1.57465,1.5733,1.5734,426400000.0
2009-05-20 02:05:00,1.5734,1.57355,1.57185,1.57335,757000000.0
2009-05-20 02:10:00,1.5733,1.5741,1.57265,1.57315,617000000.0
2009-05-20 02:15:00,1.57315,1.5742,1.573,1.57395,260000000.0
2009-05-20 02:20:00,1.574,1.57445,1.57275,1.5728,669800000.0
2009-05-20 02:25:00,1.5729,1.57335,1.5723,1.57265,473400000.0
2009-05-20 02:30:00,1.57255,1.5738,1.5725,1.57365,584000000.0
2009-05-20 02:35:00,1.57365,1.57475,1.57295,1.57315,305200000.0
2009-05-20 02:40:00,1.5731,1.5741,1.57275,1.57395,504000000.0
2009-05-20 02:45:00,1.57385,1.5749,1.5738,1.57455,603800000.0
2009-05-20 02:50:00,1.57455,1.575,1.5731,1.5731,1472000000.0
2009-05-20 02:55:00,1.57335,1.57385,1.5721,1.5731,947600000.0
2009-05-20 03:00:00,1.57315,1.5743,1.573,1.5742,387800000.0
2009-05-20 03:05:00,1.57415,1.57425,1.57275,1.57385,536000000.0
2009-05-20 03:10:00,1.57385,1.57455,1.57305,1.57395,427600000.0
2009-05-20 03:15:00,1.57395,1.5747,1.5734,1.57445,451000000.0
2009-05-20 03:20:00,1.57445,1.57475,1.573,1.5737,535800000.0
2009-05-20 03:25:00,1.5738,1.5738,1.57335,1.57365,272800000.0
2009-05-20 03:30:00,1.5737,1.574,1.5731,1.57345,303200000.0
2009-05-20 03:35:00,1.57345,1.57385,1.5729,1.57365,288600000.0
2009-05-20 03:40:00,1.5738,1.57425,1.57255,1.57265,438400000.0
2009-05-20 03:45:00,1.57265,1.5734,1.57265,1.573,521800000.0
2009-05-20 03:50:00,1.573,1.5738,1.5725,1.57335,405600000.0
2009-05-20 03:55:00,1.5736,1.57365,1.57135,1.5717,720200000.0
2009-05-20 04:00:00,1.5718,1.5725,1.57125,1.5717,411200000.0
2009-05-20 04:05:00,1.5718,1.5725,1.5718,1.57215,235200000.0
2009-05-20 04:10:00,1.5722,1.5728,1.5718,1.5726,250800000.0
2009-05-20 04:15:00,1.57265,1.57325,1.57185,1.57185,470200000.0
2009-05-20 04:20:00,1.57195,1.57365,1.57185,1.5729,536600000.0
2009-05-20 04:25:00,1.5727,1.57385,1.5726,1.57335,206800000.0
2009-05-20 04:30:00,1.5734,1.57345,1.5729,1.57295,223400000.0
2009-05-20 04:35:00,1.57305,1.5739,1.5726,1.5734,435000000.0
2009-05-20 04:40:00,1.57335,1.5734,1.57255,1.57275,214200000.0
2009-05-20 04:45:00,1.57275,1.57355,1.5727,1.5735,230400000.0
2009-05-20 04:50:00,1.5735,1.57355,1.57305,1.57355,190800000.0
2009-05-20 04:55:00,1.57345,1.57405,1.5734,1.5736,353400000.0
2009-05-20 05:00:00,1.57355,1.57405,1.57215,1.5727,244200000.0
2009-05-20 05:05:00,1.5726,1.5739,1.57235,1.5731,277200000.0
2009-05-20 05:10:00,1.5732,1.57355,1.57295,1.57345,206400000.0
2009-05-20 05:15:00,1.57345,1.57355,1.5729,1.57345,227400000.0
2009-05-20 05:20:00,1.5733,1.5734,1.57285,1.573,150800000.0
2009-05-20 05:25:00,1.5731,1.57385,1.57285,1.57358,218400000.0
2009-05-20 05:30:00,1.5739,1.57445,1.57375,1.57375,80800000.0
2009-05-20 05:35:00,1.5738,1.574,1.5732,1.5738,169600000.0
2009-05-20 05:40:00,1.57395,1.5743,1.5732,1.57355,294200000.0
2009-05-20 05:45:00,1.57345,1.57355,1.573,1.57315,166800000.0
2009-05-20 05:50:00,1.57325,1.57375,1.5727,1.57295,175200000.0
2009-05-20 05:55:00,1.573,1.57405,1.57285,1.5736,218800000.0
2009-05-20 06:00:00,1.57355,1.5743,1.5728,1.5728,293800000.0
2009-05-20 06:05:00,1.5728,1.5737,1.57235,1.57255,358800000.0
2009-05-20 06:10:00,1.57255,1.57355,1.57255,1.5728,190800000.0
2009-05-20 06:15:00,1.57285,1.57295,1.5722,1.57245,243400000.0
2009-05-20 06:20:00,1.5724,1.5731,1.5723,1.573,136000000.0
2009-05-20 06:25:00,1.57305,1.5735,1.5725,1.57335,261600000.0
2009-05-20 06:30:00,1.57335,1.57365,1.5728,1.57285,192000000.0
2009-05-20 06:35:00,1.5728,1.57295,1.5722,1.57235,270000000.0
2009-05-20 06:40:00,1.57235,1.5728,1.572,1.5723,416800000.0
2009-05-20 06:45:00,1.5723,1.5729,1.572,1.5728,203000000.0
2009-05-20 06:50:00,1.5727,1.5728,1.5721,1.57225,150400000.0
2009-05-20 06:55:00,1.57255,1.5733,1.57215,1.57315,136000000.0
2009-05-20 07:00:00,1.57315,1.5734,1.573,1.57325,188800000.0
2009-05-20 07:05:00,1.57325,1.5737,1.5727,1.5732,177200000.0
2009-05-20 07:10:00,1.5733,1.574,1.57255,1.5731,249000000.0
2009-05-20 07:15:00,1.573,1.57335,1.57245,1.57305,197600000.0
2009-05-20 07:20:00,1.57305,1.5734,1.5723,1.57335,384200000.0
2009-05-20 07:25:00,1.5733,1.5737,1.5729,1.57325,132800000.0
2009-05-20 07:30:00,1.5732,1.57325,1.57225,1.57285,320600000.0
2009-05-20 07:35:00,1.57295,1.57305,1.57185,1.57245,138400000.0
2009-05-20 07:40:00,1.5725,1.573,1.57175,1.5721,429600000.0
2009-05-20 07:45:00,1.57215,1.5728,1.57175,1.57255,162800000.0
2009-05-20 07:50:00,1.57255,1.57315,1.572,1.5722,296000000.0
2009-05-20 07:55:00,1.5722,1.57275,1.57185,1.5726,295600000.0
2009-05-20 08:00:00,1.57255,1.57315,1.5719,1.57245,508200000.0
2009-05-20 08:05:00,1.5724,1.5734,1.57195,1.57205,429400000.0
2009-05-20 08:10:00,1.5721,1.5723,1.57105,1.5719,461600000.0
2009-05-20 08:15:00,1.5719,1.57305,1.571,1.57225,809400000.0
2009-05-20 08:20:00,1.57225,1.57305,1.57165,1.57225,905800000.0
2009-05-20 08:25:00,1.5724,1.5725,1.5715,1.5721,944800000.0
2009-05-20 08:30:00,1.5721,1.5722,1.5714,1.57175,588000000.0
2009-05-20 08:35:00,1.57185,1.57295,1.57165,1.57285,791000000.0
2009-05-20 08:40:00,1.5729,1.57375,1.5727,1.5734,784600000.0
2009-05-20 08:45:00,1.5734,1.5749,1.5734,1.57435,1042000000.0
2009-05-20 08:50:00,1.57435,1.5756,1.57425,1.5753,1159600000.0
2009-05-20 08:55:00,1.5753,1.576,1.5751,1.5758,1381800000.0
2009-05-20 09:00:00,1.5758,1.5761,1.57515,1.5756,1233800000.0
2009-05-20 09:05:00,1.57565,1.57635,1.575,1.5755,1183200000.0
2009-05-20 09:10:00,1.5755,1.5759,1.57425,1.5748,1497200000.0
2009-05-20 09:15:00,1.57485,1.5754,1.57435,1.5753,1355600000.0
2009-05-20 09:20:00,1.5753,1.57555,1.57475,1.57525,1092400000.0
2009-05-20 09:25:00,1.57525,1.576,1.57485,1.57545,843400000.0
2009-05-20 09:30:00,1.57545,1.57595,1.57435,1.57475,1263400000.0
2009-05-20 09:35:00,1.57485,1.57495,1.57375,1.5741,924600000.0
2009-05-20 09:40:00,1.5741,1.5745,1.57315,1.5734,1112200000.0
2009-05-20 09:45:00,1.5734,1.5741,1.5725,1.5735,1201000000.0
2009-05-20 09:50:00,1.5735,1.57395,1.57305,1.5739,745800000.0
2009-05-20 09:55:00,1.57385,1.57495,1.5735,1.5749,1003200000.0
2009-05-20 10:00:00,1.5749,1.57525,1.57305,1.5735,1331800000.0
2009-05-20 10:05:00,1.5735,1.5743,1.57325,1.57355,1129400000.0
2009-05-20 10:10:00,1.57355,1.575,1.57345,1.5745,1472000000.0
2009-05-20 10:15:00,1.57445,1.57555,1.5742,1.5745,1358400000.0
2009-05-20 10:20:00,1.5745,1.57545,1.5744,1.5748,1282200000.0
2009-05-20 10:25:00,1.5749,1.5759,1.57485,1.57545,1406600000.0
2009-05-20 10:30:00,1.57545,1.5773,1.57525,1.57695,1331400000.0
2009-05-20 10:35:00,1.5769,1.577,1.5755,1.57555,927800000.0
2009-05-20 10:40:00,1.57555,1.57635,1.57525,1.57575,1052800000.0
2009-05-20 10:45:00,1.5758,1.57645,1.57475,1.57515,950600000.0
2009-05-20 10:50:00,1.57515,1.57585,1.5746,1.57585,1276800000.0
2009-05-20 10:55:00,1.57585,1.5761,1.57455,1.5751,1258400000.0
2009-05-20 11:00:00,1.5751,1.5755,1.5743,1.57515,985000000.0
2009-05-20 11:05:00,1.5752,1.5758,1.5743,1.57545,1123200000.0
2009-05-20 11:10:00,1.57555,1.57575,1.57465,1.5753,1065600000.0
2009-05-20 11:15:00,1.5754,1.57565,1.5747,1.57555,674400000.0
2009-05-20 11:20:00,1.57565,1.57585,1.5743,1.57495,973800000.0
2009-05-20 11:25:00,1.575,1.57535,1.57465,1.57505,737400000.0
2009-05-20 11:30:00,1.5751,1.5751,1.5737,1.57385,989200000.0
2009-05-20 11:35:00,1.5739,1.5742,1.5726,1.57305,942000000.0
2009-05-20 11:40:00,1.5731,1.57395,1.5729,1.5736,1020400000.0
2009-05-20 11:45:00,1.57385,1.5754,1.57305,1.5737,1162800000.0
2009-05-20 11:50:00,1.5737,1.5738,1.57205,1.57315,1189800000.0
2009-05-20 11:55:00,1.57315,1.5735,1.57195,1.5731,971600000.0
2009-05-20 12:00:00,1.57315,1.5737,1.57275,1.5735,954400000.0
2009-05-20 12:05:00,1.5735,1.57485,1.57345,1.5738,734800000.0
2009-05-20 12:10:00,1.5739,1.57455,1.57385,1.5742,672800000.0
2009-05-20 12:15:00,1.5742,1.5751,1.5742,1.575,848400000.0
2009-05-20 12:20:00,1.575,1.57695,1.5747,1.57645,1353200000.0
2009-05-20 12:25:00,1.5765,1.57745,1.57635,1.57705,1168200000.0
2009-05-20 12:30:00,1.5771,1.57745,1.57645,1.57685,1021400000.0
2009-05-20 12:35:00,1.57695,1.5795,1.5769,1.57895,1209600000.0
2009-05-20 12:40:00,1.57885,1.57905,1.57765,1.5778,825800000.0
2009-05-20 12:45:00,1.5777,1.5783,1.5765,1.57695,1641600000.0
2009-05-20 12:50:00,1.57695,1.5783,1.57675,1.5776,1118600000.0
2009-05-20 12:55:00,1.57755,1.5793,1.5775,1.5786,941600000.0
2009-05-20 13:00:00,1.5785,1.5785,1.5743,1.5758,1366600000.0
2009-05-20 13:05:00,1.57585,1.5777,1.5758,1.5771,800800000.0
2009-05-20 13:10:00,1.5771,1.5773,1.57575,1.5763,1004800000.0
2009-05-20 13:15:00,1.5763,1.5766,1.5755,1.5755,848600000.0
2009-05-20 13:20:00,1.5755,1.5761,1.57475,1.575,1209000000.0
2009-05-20 13:25:00,1.57495,1.57615,1.5749,1.5754,985400000.0
2009-05-20 13:30:00,1.5754,1.5759,1.573,1.5738,967000000.0
2009-05-20 13:35:00,1.5738,1.5743,1.57285,1.574,1241200000.0
2009-05-20 13:40:00,1.5742,1.5746,1.5725,1.57315,1331000000.0
2009-05-20 13:45:00,1.57325,1.5735,1.57155,1.5718,1342200000.0
2009-05-20 13:50:00,1.57185,1.5729,1.57155,1.5722,1120200000.0
2009-05-20 13:55:00,1.5722,1.574,1.57215,1.57375,1124400000.0
2009-05-20 14:00:00,1.574,1.57445,1.573,1.57385,1385800000.0
2009-05-20 14:05:00,1.574,1.57445,1.57325,1.5736,1374000000.0
2009-05-20 14:10:00,1.5736,1.57415,1.57215,1.57225,1442800000.0
2009-05-20 14:15:00,1.57235,1.57275,1.5719,1.572,1137800000.0
2009-05-20 14:20:00,1.572,1.5727,1.57145,1.57245,1202600000.0
2009-05-20 14:25:00,1.57245,1.573,1.57155,1.57225,1374200000.0
2009-05-20 14:30:00,1.5723,1.5739,1.5722,1.5735,1657600000.0
2009-05-20 14:35:00,1.57365,1.57435,1.5732,1.57335,1541200000.0
2009-05-20 14:40:00,1.57335,1.575,1.57335,1.57365,1344400000.0
2009-05-20 14:45:00,1.57375,1.5745,1.57265,1.5736,1341800000.0
2009-05-20 14:50:00,1.57325,1.57345,1.57205,1.5726,1129000000.0
2009-05-20 14:55:00,1.5727,1.57315,1.57195,1.57205,1382000000.0
2009-05-20 15:00:00,1.5721,1.57295,1.57205,1.5729,1158400000.0
2009-05-20 15:05:00,1.5729,1.5732,1.57255,1.5729,1237800000.0
2009-05-20 15:10:00,1.5729,1.57315,1.5724,1.57285,1003400000.0
2009-05-20 15:15:00,1.57285,1.57285,1.57175,1.5727,1251800000.0
2009-05-20 15:20:00,1.5727,1.5735,1.5722,1.57335,1505800000.0
2009-05-20 15:25:00,1.5734,1.574,1.5726,1.5726,1224600000.0
2009-05-20 15:30:00,1.5727,1.57315,1.56975,1.5699,1619200000.0
2009-05-20 15:35:00,1.56955,1.56955,1.5672,1.56835,1502500000.0
2009-05-20 15:40:00,1.5687,1.5703,1.56835,1.5699,1705200000.0
2009-05-20 15:45:00,1.56985,1.5719,1.56975,1.57135,1515700000.0
2009-05-20 15:50:00,1.5713,1.57275,1.571,1.57215,1683600000.0
2009-05-20 15:55:00,1.5723,1.57365,1.57185,1.57295,1918400000.0
2009-05-20 16:00:00,1.5731,1.57325,1.57185,1.5722,2085600000.0
2009-05-20 16:05:00,1.5722,1.5738,1.57215,1.5735,1759200000.0
2009-05-20 16:10:00,1.57345,1.5743,1.57235,1.5733,1651200000.0
2009-05-20 16:15:00,1.5734,1.5744,1.57295,1.57365,1717400000.0
2009-05-20 16:20:00,1.5737,1.574,1.57285,1.57305,1984800000.0
2009-05-20 16:25:00,1.5731,1.5744,1.57245,1.574,1716400000.0
2009-05-20 16:30:00,1.574,1.57475,1.57305,1.5745,1274800000.0
2009-05-20 16:35:00,1.5745,1.57465,1.5734,1.57405,729600000.0
2009-05-20 16:40:00,1.57405,1.5749,1.57325,1.5733,1508000000.0
2009-05-20 16:45:00,1.57345,1.5739,1.57265,1.5732,1477800000.0
2009-05-20 16:50:00,1.57325,1.5745,1.5731,1.574,1528600000.0
2009-05-20 16:55:00,1.57415,1.57535,1.57365,1.57495,1804000000.0
2009-05-20 17:00:00,1.5749,1.5752,1.5743,1.57505,1449000000.0
2009-05-20 17:05:00,1.57505,1.57515,1.57415,1.5747,1075200000.0
2009-05-20 17:10:00,1.5747,1.57485,1.57295,1.57325,808400000.0
2009-05-20 17:15:00,1.5733,1.5744,1.5731,1.574,1285800000.0
2009-05-20 17:20:00,1.5741,1.57495,1.57335,1.57375,1470000000.0
2009-05-20 17:25:00,1.57375,1.57385,1.57265,1.57275,1365000000.0
2009-05-20 17:30:00,1.57275,1.5731,1.57075,1.572,1259400000.0
2009-05-20 17:35:00,1.572,1.5724,1.5714,1.5718,1076200000.0
2009-05-20 17:40:00,1.57185,1.57235,1.5711,1.57165,1098000000.0
2009-05-20 17:45:00,1.5718,1.5728,1.57135,1.57225,1085900000.0
2009-05-20 17:50:00,1.57225,1.5742,1.5718,1.57325,1237400000.0
2009-05-20 17:55:00,1.5733,1.5738,1.57275,1.57365,1375800000.0
2009-05-20 18:00:00,1.5736,1.57415,1.5723,1.5728,1051600000.0
2009-05-20 18:05:00,1.5729,1.57335,1.5719,1.5732,1147600000.0
2009-05-20 18:10:00,1.5732,1.57355,1.5722,1.57255,873500000.0
2009-05-20 18:15:00,1.57255,1.57275,1.57155,1.57165,830200000.0
2009-05-20 18:20:00,1.5717,1.57265,1.57155,1.57245,720200000.0
2009-05-20 18:25:00,1.57245,1.5728,1.57145,1.57175,673600000.0
2009-05-20 18:30:00,1.57185,1.5732,1.5715,1.57275,527200000.0
2009-05-20 18:35:00,1.57275,1.5734,1.5718,1.57285,1036600000.0
2009-05-20 18:40:00,1.57285,1.5733,1.57195,1.5722,499800000.0
2009-05-20 18:45:00,1.5722,1.57315,1.57185,1.57225,625600000.0
2009-05-20 18:50:00,1.5723,1.5733,1.572,1.5725,638000000.0
2009-05-20 18:55:00,1.5726,1.57375,1.57225,1.5734,537300000.0
2009-05-20 19:00:00,1.5734,1.57395,1.5732,1.5736,340800000.0
2009-05-20 19:05:00,1.5736,1.57465,1.5729,1.57335,500400000.0
2009-05-20 19:10:00,1.57335,1.57455,1.57325,1.57395,795800000.0
2009-05-20 19:15:00,1.57395,1.5748,1.57385,1.5745,588600000.0
2009-05-20 19:20:00,1.57445,1.5753,1.5738,1.5746,756800000.0
2009-05-20 19:25:00,1.57465,1.57525,1.574,1.5744,702200000.0
2009-05-20 19:30:00,1.5744,1.57505,1.57415,1.5747,367000000.0
2009-05-20 19:35:00,1.5747,1.5748,1.57335,1.5737,729200000.0
2009-05-20 19:40:00,1.5738,1.5742,1.5725,1.57405,1083800000.0
2009-05-20 19:45:00,1.5741,1.5746,1.57355,1.57425,890600000.0
2009-05-20 19:50:00,1.5743,1.57455,1.57355,1.57385,607000000.0
2009-05-20 19:55:00,1.57365,1.57385,1.5732,1.5736,535800000.0
2009-05-20 20:00:00,1.5735,1.57625,1.57245,1.57295,1448900000.0
2009-05-20 20:05:00,1.57295,1.57425,1.57285,1.57355,1138200000.0
2009-05-20 20:10:00,1.57365,1.5747,1.57285,1.57415,769400000.0
2009-05-20 20:15:00,1.57405,1.57465,1.5724,1.57275,825000000.0
2009-05-20 20:20:00,1.57285,1.5729,1.5711,1.5711,855000000.0
2009-05-20 20:25:00,1.5711,1.5722,1.5705,1.57135,1029000000.0
2009-05-20 20:30:00,1.57135,1.5725,1.5707,1.57165,937400000.0
2009-05-20 20:35:00,1.57155,1.57195,1.57085,1.57135,744400000.0
2009-05-20 20:40:00,1.5714,1.57175,1.57,1.57055,955200000.0
2009-05-20 20:45:00,1.57055,1.5711,1.57035,1.5707,504600000.0
2009-05-20 20:50:00,1.57065,1.57065,1.56955,1.5703,924600000.0
2009-05-20 20:55:00,1.57025,1.57035,1.5691,1.5693,643000000.0
2009-05-20 21:00:00,1.56915,1.57045,1.56915,1.5703,763200000.0
2009-05-20 21:05:00,1.5703,1.5708,1.5693,1.5702,503000000.0
2009-05-20 21:10:00,1.57025,1.57075,1.56965,1.5702,394400000.0
2009-05-20 21:15:00,1.5702,1.5709,1.5696,1.57055,1178400000.0
2009-05-20 21:20:00,1.5706,1.571,1.57015,1.57055,884600000.0
2009-05-20 21:25:00,1.57065,1.5709,1.56995,1.5702,935200000.0
2009-05-20 21:30:00,1.57025,1.5709,1.56955,1.5708,793000000.0
2009-05-20 21:35:00,1.571,1.57235,1.5707,1.5721,955800000.0
2009-05-20 21:40:00,1.57215,1.5723,1.5714,1.5718,900400000.0
2009-05-20 21:45:00,1.5718,1.572,1.5713,1.5716,889600000.0
2009-05-20 21:50:00,1.5717,1.5718,1.57115,1.5715,684000000.0
2009-05-20 21:55:00,1.57165,1.57165,1.5699,1.5703,492200000.0
2009-05-20 22:00:00,1.5703,1.5704,1.5699,1.57005,318600000.0
2009-05-20 22:05:00,1.57005,1.57135,1.56995,1.57115,341000000.0
2009-05-20 22:10:00,1.57115,1.57135,1.57075,1.5709,278600000.0
2009-05-20 22:15:00,1.57105,1.57125,1.57065,1.5708,239200000.0
2009-05-20 22:20:00,1.57085,1.57185,1.57055,1.57125,281000000.0
2009-05-20 22:25:00,1.57125,1.57145,1.57035,1.571,314000000.0
2009-05-20 22:30:00,1.57095,1.572,1.57035,1.572,382800000.0
2009-05-20 22:35:00,1.572,1.57225,1.57125,1.57155,198600000.0
2009-05-20 22:40:00,1.5715,1.57175,1.5712,1.5717,145800000.0
2009-05-20 22:45:00,1.5718,1.572,1.5714,1.5717,167600000.0
2009-05-20 22:50:00,1.5717,1.57275,1.5713,1.5726,289400000.0
2009-05-20 22:55:00,1.5727,1.5731,1.57185,1.57305,273600000.0
2009-05-20 23:00:00,1.573,1.573,1.57205,1.57255,103200000.0
2009-05-20 23:05:00,1.5724,1.57265,1.57155,1.57225,335200000.0
2009-05-20 23:10:00,1.57225,1.5723,1.5717,1.57175,126600000.0
2009-05-20 23:15:00,1.5718,1.57305,1.5717,1.57215,311200000.0
2009-05-20 23:20:00,1.57255,1.57255,1.57177,1.57177,29400000.0
2009-05-20 23:25:00,1.57225,1.57225,1.5714,1.57185,86200000.0
2009-05-20 23:30:00,1.5718,1.5721,1.5715,1.5716,84000000.0
2009-05-20 23:35:00,1.57155,1.5716,1.571,1.5712,216400000.0
2009-05-20 23:40:00,1.5716,1.57225,1.57145,1.5721,190200000.0
2009-05-20 23:45:00,1.5721,1.5724,1.5713,1.5717,163400000.0
2009-05-20 23:50:00,1.57165,1.57185,1.5712,1.5713,37000000.0
2009-05-20 23:55:00,1.57155,1.57165,1.57125,1.5716,68200000.0
2009-05-21 00:00:00,1.57175,1.57185,1.5714,1.5717,180400000.0
2009-05-21 00:05:00,1.5719,1.5721,1.5717,1.5719,93600000.0
2009-05-21 00:10:00,1.57195,1.5722,1.5719,1.5719,43200000.0
2009-05-21 00:15:00,1.5719,1.5723,1.57125,1.5723,59600000.0
2009-05-21 00:20:00,1.5723,1.5724,1.57175,1.57205,174600000.0
2009-05-21 00:25:00,1.57195,1.57235,1.5719,1.5723,76400000.0
2009-05-21 00:30:00,1.57215,1.5726,1.57175,1.5723,209400000.0
2009-05-21 00:35:00,1.5723,1.57265,1.57175,1.5722,81600000.0
2009-05-21 00:40:00,1.57205,1.57215,1.57105,1.57115,236600000.0
2009-05-21 00:45:00,1.57125,1.57215,1.57065,1.57165,197600000.0
2009-05-21 00:50:00,1.5716,1.57235,1.57125,1.57235,101400000.0
2009-05-21 00:55:00,1.57235,1.5724,1.57075,1.5711,185900000.0
2009-05-21 01:00:00,1.57115,1.57195,1.57055,1.5712,229200000.0
2009-05-21 01:05:00,1.5714,1.5715,1.57095,1.57105,107800000.0
2009-05-21 01:10:00,1.5712,1.57225,1.5712,1.5721,100200000.0
2009-05-21 01:15:00,1.5721,1.57215,1.5715,1.57195,262600000.0
2009-05-21 01:20:00,1.57185,1.57285,1.57185,1.57275,294800000.0
2009-05-21 01:25:00,1.57275,1.5729,1.57195,1.5722,384400000.0
2009-05-21 01:30:00,1.5722,1.5726,1.57185,1.5721,291400000.0
2009-05-21 01:35:00,1.57205,1.5721,1.5713,1.57155,259200000.0
2009-05-21 01:40:00,1.57155,1.57185,1.57135,1.57175,125800000.0
2009-05-21 01:45:00,1.5717,1.57255,1.57145,1.57255,191200000.0
2009-05-21 01:50:00,1.5725,1.57315,1.57225,1.57255,256400000.0
2009-05-21 01:55:00,1.57255,1.57265,1.5719,1.57245,314600000.0
2009-05-21 02:00:00,1.5723,1.57315,1.57185,1.57235,418000000.0
2009-05-21 02:05:00,1.5723,1.57295,1.57185,1.57225,624800000.0
2009-05-21 02:10:00,1.5723,1.5727,1.57185,1.57185,536000000.0
2009-05-21 02:15:00,1.5724,1.57365,1.57195,1.5731,738200000.0
2009-05-21 02:20:00,1.57285,1.5733,1.57185,1.572,422200000.0
2009-05-21 02:25:00,1.572,1.57275,1.5719,1.57205,368000000.0
2009-05-21 02:30:00,1.57205,1.57275,1.57185,1.57225,501200000.0
2009-05-21 02:35:00,1.57225,1.5726,1.57155,1.57165,415800000.0
2009-05-21 02:40:00,1.5717,1.5723,1.5714,1.57175,306400000.0
2009-05-21 02:45:00,1.5718,1.5725,1.5715,1.5723,499800000.0
2009-05-21 02:50:00,1.57235,1.5726,1.57145,1.57215,620800000.0
2009-05-21 02:55:00,1.57215,1.57235,1.5715,1.5722,575400000.0
2009-05-21 03:00:00,1.5722,1.57275,1.5721,1.57265,258800000.0
2009-05-21 03:05:00,1.5727,1.57295,1.5717,1.572,1255600000.0
2009-05-21 03:10:00,1.57195,1.5726,1.57185,1.5722,443800000.0
2009-05-21 03:15:00,1.57215,1.5724,1.57195,1.57215,253800000.0
2009-05-21 03:20:00,1.57215,1.5725,1.57185,1.5725,522000000.0
2009-05-21 03:25:00,1.57255,1.5729,1.572,1.57265,429200000.0
2009-05-21 03:30:00,1.5727,1.573,1.5726,1.57285,240200000.0
2009-05-21 03:35:00,1.57285,1.5731,1.5725,1.57285,221600000.0
2009-05-21 03:40:00,1.5729,1.57335,1.57215,1.57235,287400000.0
2009-05-21 03:45:00,1.5723,1.5729,1.5721,1.57255,270400000.0
2009-05-21 03:50:00,1.5726,1.5727,1.57185,1.5719,392200000.0
2009-05-21 03:55:00,1.57195,1.5724,1.5718,1.57225,257800000.0
2009-05-21 04:00:00,1.5722,1.57265,1.57165,1.57245,367400000.0
2009-05-21 04:05:00,1.5725,1.5727,1.57165,1.57225,410000000.0
2009-05-21 04:10:00,1.5722,1.57295,1.5719,1.5724,375000000.0
2009-05-21 04:15:00,1.57235,1.5731,1.5719,1.57245,454600000.0
2009-05-21 04:20:00,1.57245,1.57265,1.57145,1.57155,414800000.0
2009-05-21 04:25:00,1.5716,1.57215,1.57055,1.571,475000000.0
2009-05-21 04:30:00,1.57105,1.57135,1.56905,1.5694,539600000.0
2009-05-21 04:35:00,1.5694,1.57025,1.56895,1.56915,660800000.0
2009-05-21 04:40:00,1.5692,1.5704,1.569,1.5696,554000000.0
2009-05-21 04:45:00,1.56955,1.5699,1.5681,1.56925,385000000.0
2009-05-21 04:50:00,1.5692,1.56985,1.56865,1.5696,253200000.0
2009-05-21 04:55:00,1.5696,1.57095,1.56935,1.57035,275000000.0
2009-05-21 05:00:00,1.57035,1.5706,1.56995,1.57,318000000.0
2009-05-21 05:05:00,1.56995,1.5708,1.5697,1.5707,307400000.0
2009-05-21 05:10:00,1.57065,1.5708,1.56985,1.57035,374600000.0
2009-05-21 05:15:00,1.5703,1.57095,1.5702,1.57035,263800000.0
2009-05-21 05:20:00,1.57035,1.5704,1.5692,1.56985,503600000.0
2009-05-21 05:25:00,1.5699,1.57005,1.5695,1.56955,133400000.0
2009-05-21 05:30:00,1.56955,1.57,1.56945,1.5695,212400000.0
2009-05-21 05:35:00,1.56965,1.57055,1.56945,1.56965,279200000.0
2009-05-21 05:40:00,1.5699,1.5699,1.56915,1.56955,195800000.0
2009-05-21 05:45:00,1.5695,1.56995,1.56875,1.56915,434600000.0
2009-05-21 05:50:00,1.56915,1.56975,1.5687,1.5694,280400000.0
2009-05-21 05:55:00,1.56945,1.5695,1.56855,1.5695,365000000.0
2009-05-21 06:00:00,1.56945,1.5701,1.5691,1.57005,191400000.0
2009-05-21 06:05:00,1.57,1.57005,1.5694,1.5696,181200000.0
2009-05-21 06:10:00,1.5696,1.5699,1.5695,1.56975,147400000.0
2009-05-21 06:15:00,1.56975,1.5699,1.56925,1.5697,127600000.0
2009-05-21 06:20:00,1.5697,1.5699,1.56935,1.5697,92400000.0
2009-05-21 06:25:00,1.56975,1.5702,1.56955,1.56985,114800000.0
2009-05-21 06:30:00,1.56985,1.5702,1.5697,1.56995,152400000.0
2009-05-21 06:35:00,1.57015,1.57035,1.56825,1.56835,170000000.0
2009-05-21 06:40:00,1.56845,1.5697,1.5684,1.56955,569000000.0
2009-05-21 06:45:00,1.5696,1.56965,1.56805,1.56865,525200000.0
2009-05-21 06:50:00,1.5688,1.5692,1.5684,1.56845,271000000.0
2009-05-21 06:55:00,1.5685,1.5693,1.5684,1.5689,324800000.0
2009-05-21 07:00:00,1.56895,1.5692,1.56845,1.569,275200000.0
2009-05-21 07:05:00,1.5689,1.56965,1.5679,1.56835,243200000.0
2009-05-21 07:10:00,1.56835,1.5689,1.5682,1.5685,303000000.0
2009-05-21 07:15:00,1.5685,1.56895,1.5685,1.5685,193600000.0
2009-05-21 07:20:00,1.56855,1.56935,1.5681,1.5682,259000000.0
2009-05-21 07:25:00,1.56795,1.5686,1.56715,1.56755,333600000.0
2009-05-21 07:30:00,1.56755,1.568,1.5667,1.56725,323800000.0
2009-05-21 07:35:00,1.5673,1.56825,1.5673,1.5676,272400000.0
2009-05-21 07:40:00,1.5676,1.5677,1.5668,1.56715,436600000.0
2009-05-21 07:45:00,1.5672,1.56775,1.567,1.56735,420800000.0
2009-05-21 07:50:00,1.56735,1.56835,1.56735,1.5681,189200000.0
2009-05-21 07:55:00,1.5681,1.56835,1.56755,1.5679,189200000.0
2009-05-21 08:00:00,1.568,1.5683,1.5661,1.56725,588200000.0
2009-05-21 08:05:00,1.56725,1.56895,1.56705,1.56805,539400000.0
2009-05-21 08:10:00,1.568,1.56945,1.5678,1.56845,599800000.0
2009-05-21 08:15:00,1.5685,1.5696,1.5682,1.56855,641200000.0
2009-05-21 08:20:00,1.56855,1.5695,1.56855,1.56865,952600000.0
2009-05-21 08:25:00,1.5687,1.5692,1.56815,1.5686,730400000.0
2009-05-21 08:30:00,1.5686,1.56955,1.56855,1.5688,820600000.0
2009-05-21 08:35:00,1.5686,1.5694,1.56795,1.56935,964600000.0
2009-05-21 08:40:00,1.5693,1.57,1.56845,1.5695,1146400000.0
2009-05-21 08:45:00,1.5694,1.56965,1.5684,1.56855,820600000.0
2009-05-21 08:50:00,1.5686,1.5698,1.5685,1.56925,595000000.0
2009-05-21 08:55:00,1.5691,1.5693,1.56725,1.5682,1221800000.0
2009-05-21 09:00:00,1.5682,1.56875,1.56755,1.5682,941000000.0
2009-05-21 09:05:00,1.5682,1.56865,1.5673,1.56775,1022600000.0
2009-05-21 09:10:00,1.56785,1.56815,1.56675,1.5676,1148600000.0
2009-05-21 09:15:00,1.56755,1.5681,1.5669,1.56775,1100400000.0
2009-05-21 09:20:00,1.56775,1.5684,1.5673,1.56805,1066800000.0
2009-05-21 09:25:00,1.5681,1.5694,1.56795,1.5691,898000000.0
2009-05-21 09:30:00,1.569,1.5696,1.56865,1.56865,988800000.0
2009-05-21 09:35:00,1.56885,1.56965,1.56815,1.5686,1119000000.0
2009-05-21 09:40:00,1.5686,1.5698,1.5683,1.56945,1102400000.0
2009-05-21 09:45:00,1.5695,1.5697,1.56885,1.56905,732000000.0
2009-05-21 09:50:00,1.56905,1.57,1.5688,1.56935,857200000.0
2009-05-21 09:55:00,1.56935,1.5701,1.5688,1.5695,888400000.0
2009-05-21 10:00:00,1.5697,1.57,1.56915,1.5698,1339800000.0
2009-05-21 10:05:00,1.5699,1.5706,1.56945,1.5701,1307800000.0
2009-05-21 10:10:00,1.5702,1.5719,1.56975,1.57145,1207800000.0
2009-05-21 10:15:00,1.57145,1.5722,1.57025,1.5708,1249800000.0
2009-05-21 10:20:00,1.5709,1.5727,1.5688,1.57015,1797600000.0
2009-05-21 10:25:00,1.57025,1.571,1.56865,1.5708,1175400000.0
2009-05-21 10:30:00,1.57065,1.57335,1.5701,1.572,1203000000.0
2009-05-21 10:35:00,1.5721,1.5739,1.571,1.57325,1317800000.0
2009-05-21 10:40:00,1.5733,1.576,1.57275,1.57425,1403200000.0
2009-05-21 10:45:00,1.5743,1.57655,1.57415,1.57595,1391000000.0
2009-05-21 10:50:00,1.5761,1.57635,1.57365,1.5741,1508200000.0
2009-05-21 10:55:00,1.5741,1.57555,1.57275,1.57495,1364400000.0
2009-05-21 11:00:00,1.57495,1.5756,1.5731,1.57485,1288400000.0
2009-05-21 11:05:00,1.57485,1.5749,1.57285,1.574,1232000000.0
2009-05-21 11:10:00,1.57415,1.57465,1.57285,1.5744,1027000000.0
2009-05-21 11:15:00,1.5745,1.57525,1.57345,1.5748,1010600000.0
2009-05-21 11:20:00,1.57475,1.5756,1.57335,1.57545,1352800000.0
2009-05-21 11:25:00,1.5755,1.57585,1.57455,1.57455,1342000000.0
2009-05-21 11:30:00,1.5745,1.57595,1.57415,1.5758,1401800000.0
2009-05-21 11:35:00,1.5758,1.5764,1.574,1.5748,872000000.0
2009-05-21 11:40:00,1.57475,1.5752,1.57345,1.5743,1073800000.0
2009-05-21 11:45:00,1.57425,1.575,1.5739,1.574,895800000.0
2009-05-21 11:50:00,1.57415,1.5746,1.57175,1.57235,1031200000.0
2009-05-21 11:55:00,1.5723,1.574,1.5715,1.57365,962000000.0
2009-05-21 12:00:00,1.57365,1.5747,1.5732,1.5735,1030800000.0
2009-05-21 12:05:00,1.57355,1.57425,1.57185,1.57205,1114000000.0
2009-05-21 12:10:00,1.572,1.57325,1.5716,1.57325,992600000.0
2009-05-21 12:15:00,1.57305,1.5749,1.57265,1.5742,1232600000.0
2009-05-21 12:20:00,1.5742,1.57425,1.5725,1.57325,916000000.0
2009-05-21 12:25:00,1.573,1.5748,1.5724,1.57315,977200000.0
2009-05-21 12:30:00,1.57305,1.5736,1.5717,1.5717,845000000.0
2009-05-21 12:35:00,1.5717,1.57315,1.57135,1.57215,817600000.0
2009-05-21 12:40:00,1.5722,1.5737,1.5715,1.5737,822400000.0
2009-05-21 12:45:00,1.5738,1.5742,1.573,1.57405,559600000.0
2009-05-21 12:50:00,1.5741,1.5748,1.5731,1.57315,897800000.0
2009-05-21 12:55:00,1.57305,1.57395,1.57285,1.57285,752000000.0
2009-05-21 13:00:00,1.5732,1.5744,1.57315,1.574,792800000.0
2009-05-21 13:05:00,1.574,1.5765,1.574,1.57645,690400000.0
2009-05-21 13:10:00,1.5764,1.5775,1.576,1.57715,830800000.0
2009-05-21 13:15:00,1.5772,1.5777,1.57645,1.5765,1165600000.0
2009-05-21 13:20:00,1.5766,1.57685,1.5756,1.57595,975800000.0
2009-05-21 13:25:00,1.57595,1.5765,1.57545,1.5756,1208800000.0
2009-05-21 13:30:00,1.57565,1.5771,1.57535,1.57675,755000000.0
2009-05-21 13:35:00,1.5768,1.57685,1.57555,1.5762,690200000.0
2009-05-21 13:40:00,1.57625,1.5766,1.57545,1.5764,1069600000.0
2009-05-21 13:45:00,1.5764,1.5771,1.57605,1.57665,1044000000.0
2009-05-21 13:50:00,1.57645,1.57675,1.57575,1.5758,734200000.0
2009-05-21 13:55:00,1.5758,1.5772,1.57575,1.5763,1082600000.0
2009-05-21 14:00:00,1.5763,1.57745,1.5751,1.5751,963200000.0
2009-05-21 14:05:00,1.5752,1.57605,1.5747,1.5753,725200000.0
2009-05-21 14:10:00,1.5753,1.57605,1.5748,1.57515,894400000.0
2009-05-21 14:15:00,1.5753,1.57575,1.5749,1.5753,833800000.0
2009-05-21 14:20:00,1.57555,1.5756,1.57415,1.57455,1015200000.0
2009-05-21 14:25:00,1.57455,1.57515,1.57395,1.5748,756200000.0
2009-05-21 14:30:00,1.57485,1.57555,1.5744,1.57465,1098800000.0
2009-05-21 14:35:00,1.5746,1.57495,1.57405,1.5745,847000000.0
2009-05-21 14:40:00,1.57445,1.5747,1.57365,1.5743,758600000.0
2009-05-21 14:45:00,1.5742,1.575,1.5738,1.5749,1360600000.0
2009-05-21 14:50:00,1.5747,1.5764,1.5745,1.5753,1134200000.0
2009-05-21 14:55:00,1.5753,1.5762,1.57505,1.5759,1311800000.0
2009-05-21 15:00:00,1.576,1.577,1.5754,1.57605,1104200000.0
2009-05-21 15:05:00,1.5762,1.5762,1.575,1.5757,944400000.0
2009-05-21 15:10:00,1.5757,1.57615,1.5753,1.5758,957200000.0
2009-05-21 15:15:00,1.57575,1.57745,1.57565,1.57665,841600000.0
2009-05-21 15:20:00,1.5767,1.5767,1.57545,1.57575,765200000.0
2009-05-21 15:25:00,1.57595,1.5768,1.5751,1.5756,974400000.0
2009-05-21 15:30:00,1.57525,1.57675,1.57475,1.5762,1419800000.0
2009-05-21 15:35:00,1.5762,1.5765,1.5749,1.5754,1172400000.0
2009-05-21 15:40:00,1.5753,1.57625,1.5745,1.5758,976400000.0
2009-05-21 15:45:00,1.5758,1.5765,1.57545,1.5757,920800000.0
2009-05-21 15:50:00,1.57585,1.5759,1.57425,1.5749,1339200000.0
2009-05-21 15:55:00,1.5749,1.57535,1.5741,1.57515,1144800000.0
2009-05-21 16:00:00,1.5753,1.5763,1.5737,1.5754,1331000000.0
2009-05-21 16:05:00,1.5754,1.5761,1.5741,1.5746,951400000.0
2009-05-21 16:10:00,1.5746,1.5759,1.57415,1.57575,1169600000.0
2009-05-21 16:15:00,1.57565,1.5779,1.57565,1.5775,949800000.0
2009-05-21 16:20:00,1.5774,1.57915,1.5771,1.57815,1468400000.0
2009-05-21 16:25:00,1.57805,1.5787,1.57775,1.5784,1351200000.0
2009-05-21 16:30:00,1.57835,1.57875,1.57695,1.57765,1565400000.0
2009-05-21 16:35:00,1.57765,1.5783,1.57675,1.57765,1476600000.0
2009-05-21 16:40:00,1.57765,1.5782,1.5761,1.57695,1332600000.0
2009-05-21 16:45:00,1.57695,1.57785,1.57545,1.57735,1022200000.0
2009-05-21 16:50:00,1.5774,1.57845,1.57675,1.57715,1293600000.0
2009-05-21 16:55:00,1.57715,1.578,1.5751,1.576,1617600000.0
2009-05-21 17:00:00,1.5759,1.5762,1.5752,1.5754,1263800000.0
2009-05-21 17:05:00,1.57535,1.57605,1.57455,1.57505,1046800000.0
2009-05-21 17:10:00,1.57495,1.5755,1.57425,1.57475,716600000.0
2009-05-21 17:15:00,1.57475,1.57495,1.57375,1.57385,667400000.0
2009-05-21 17:20:00,1.57375,1.57565,1.57355,1.57565,804800000.0
2009-05-21 17:25:00,1.5756,1.57605,1.5747,1.57525,1129200000.0
2009-05-21 17:30:00,1.5753,1.5756,1.57445,1.575,857200000.0
2009-05-21 17:35:00,1.575,1.576,1.575,1.57505,1282200000.0
2009-05-21 17:40:00,1.5752,1.5762,1.5751,1.5757,921000000.0
2009-05-21 17:45:00,1.57565,1.5777,1.57565,1.5776,1465200000.0
2009-05-21 17:50:00,1.57745,1.5781,1.57625,1.5763,1211600000.0
2009-05-21 17:55:00,1.57625,1.5768,1.5743,1.5751,1041600000.0
2009-05-21 18:00:00,1.5751,1.5764,1.57425,1.5757,1257800000.0
2009-05-21 18:05:00,1.5757,1.576,1.57395,1.57545,1408600000.0
2009-05-21 18:10:00,1.57545,1.5764,1.5753,1.57565,1363600000.0
2009-05-21 18:15:00,1.57575,1.576,1.57505,1.57555,936400000.0
2009-05-21 18:20:00,1.5757,1.5769,1.57565,1.57655,599400000.0
2009-05-21 18:25:00,1.5767,1.5773,1.57635,1.577,624400000.0
2009-05-21 18:30:00,1.57705,1.5777,1.57635,1.5765,820600000.0
2009-05-21 18:35:00,1.5765,1.5784,1.5765,1.57705,1465800000.0
2009-05-21 18:40:00,1.5774,1.57975,1.57695,1.5772,1254200000.0
2009-05-21 18:45:00,1.5774,1.5798,1.57735,1.57955,1162800000.0
2009-05-21 18:50:00,1.57955,1.58045,1.57815,1.5799,1088600000.0
2009-05-21 18:55:00,1.5799,1.58075,1.5792,1.58,1041600000.0
2009-05-21 19:00:00,1.58,1.58085,1.57925,1.5808,993800000.0
2009-05-21 19:05:00,1.58085,1.58125,1.57975,1.5807,930800000.0
2009-05-21 19:10:00,1.58075,1.58285,1.58065,1.58245,808000000.0
2009-05-21 19:15:00,1.5824,1.5825,1.58105,1.58235,742400000.0
2009-05-21 19:20:00,1.5823,1.5839,1.5822,1.58265,712000000.0
2009-05-21 19:25:00,1.5826,1.58375,1.58175,1.58325,746200000.0
2009-05-21 19:30:00,1.5834,1.58355,1.5818,1.5818,427200000.0
2009-05-21 19:35:00,1.5818,1.58205,1.58045,1.58125,733000000.0
2009-05-21 19:40:00,1.5815,1.5822,1.5809,1.5816,499200000.0
2009-05-21 19:45:00,1.58155,1.5816,1.5803,1.5807,582600000.0
2009-05-21 19:50:00,1.58065,1.58245,1.5803,1.58215,564800000.0
2009-05-21 19:55:00,1.58225,1.58305,1.58115,1.58185,889800000.0
2009-05-21 20:00:00,1.5818,1.58235,1.58055,1.5811,1040600000.0
2009-05-21 20:05:00,1.5811,1.5841,1.58085,1.58405,1121600000.0
2009-05-21 20:10:00,1.584,1.584,1.5819,1.5833,1021600000.0
2009-05-21 20:15:00,1.58335,1.5835,1.5813,1.5814,1013400000.0
2009-05-21 20:20:00,1.58155,1.5835,1.5815,1.58305,818200000.0
2009-05-21 20:25:00,1.583,1.58375,1.58265,1.58345,544600000.0
2009-05-21 20:30:00,1.5835,1.58385,1.5833,1.5835,575200000.0
2009-05-21 20:35:00,1.58355,1.58455,1.5832,1.58375,589400000.0
2009-05-21 20:40:00,1.5839,1.5851,1.58365,1.5845,631200000.0
2009-05-21 20:45:00,1.5845,1.5846,1.5833,1.5841,682600000.0
2009-05-21 20:50:00,1.5841,1.58425,1.5831,1.5838,733600000.0
2009-05-21 20:55:00,1.5837,1.58445,1.5834,1.5837,923800000.0
2009-05-21 21:00:00,1.5837,1.5841,1.5831,1.58315,601000000.0
2009-05-21 21:05:00,1.58315,1.584,1.583,1.584,596200000.0
2009-05-21 21:10:00,1.58385,1.58475,1.58385,1.5843,654600000.0
2009-05-21 21:15:00,1.58405,1.58415,1.5833,1.5835,532200000.0
2009-05-21 21:20:00,1.5838,1.5844,1.58355,1.58365,531200000.0
2009-05-21 21:25:00,1.5837,1.5846,1.58315,1.584,758800000.0
2009-05-21 21:30:00,1.584,1.584,1.5825,1.58375,714200000.0
2009-05-21 21:35:00,1.58375,1.5839,1.58275,1.5834,736000000.0
2009-05-21 21:40:00,1.5834,1.58345,1.582,1.5823,798800000.0
2009-05-21 21:45:00,1.5823,1.5828,1.58155,1.58195,832600000.0
2009-05-21 21:50:00,1.5819,1.583,1.58185,1.5824,771400000.0
2009-05-21 21:55:00,1.5824,1.58265,1.5818,1.58235,586600000.0
2009-05-21 22:00:00,1.5824,1.5825,1.5813,1.5817,447200000.0
2009-05-21 22:05:00,1.58155,1.58155,1.58115,1.58145,268800000.0
2009-05-21 22:10:00,1.58155,1.58225,1.58125,1.58205,255400000.0
2009-05-21 22:15:00,1.5822,1.5822,1.5801,1.58035,376600000.0
2009-05-21 22:20:00,1.5804,1.5806,1.5782,1.57835,319400000.0
2009-05-21 22:25:00,1.57825,1.5786,1.5771,1.57815,271800000.0
2009-05-21 22:30:00,1.57815,1.57835,1.577,1.5777,312200000.0
2009-05-21 22:35:00,1.57765,1.57835,1.5768,1.57805,280600000.0
2009-05-21 22:40:00,1.57805,1.57885,1.5774,1.57845,194800000.0
2009-05-21 22:45:00,1.57845,1.5788,1.57735,1.5788,286200000.0
2009-05-21 22:50:00,1.5788,1.579,1.578,1.57845,289200000.0
2009-05-21 22:55:00,1.5784,1.579,1.57825,1.579,149800000.0
2009-05-21 23:00:00,1.57865,1.579,1.57675,1.57875,156000000.0
2009-05-21 23:05:00,1.5789,1.5793,1.57795,1.57815,223200000.0
2009-05-21 23:10:00,1.57815,1.57815,1.57715,1.5775,123600000.0
2009-05-21 23:15:00,1.57738,1.5785,1.57715,1.57755,90800000.0
2009-05-21 23:20:00,1.5776,1.57855,1.577,1.5773,84600000.0
2009-05-21 23:25:00,1.57735,1.5781,1.5767,1.57805,103600000.0
2009-05-21 23:30:00,1.5781,1.5781,1.57655,1.57695,87400000.0
2009-05-21 23:35:00,1.577,1.57815,1.57685,1.57815,51000000.0
2009-05-21 23:40:00,1.5781,1.5781,1.57775,1.5781,45200000.0
2009-05-21 23:45:00,1.578,1.5786,1.57785,1.578,62800000.0
2009-05-21 23:50:00,1.57795,1.57945,1.5778,1.5794,178600000.0
2009-05-21 23:55:00,1.5795,1.5804,1.5795,1.5802,89600000.0
2009-05-22 00:00:00,1.5802,1.5802,1.57815,1.57835,126000000.0
2009-05-22 00:05:00,1.57835,1.57905,1.57825,1.57885,121400000.0
2009-05-22 00:10:00,1.57895,1.57905,1.5787,1.57895,103000000.0
2009-05-22 00:15:00,1.57895,1.5791,1.57845,1.5791,113600000.0
2009-05-22 00:20:00,1.5791,1.58,1.5791,1.5799,67000000.0
2009-05-22 00:25:00,1.57985,1.5807,1.57955,1.5799,190200000.0
2009-05-22 00:30:00,1.5799,1.58045,1.5787,1.58015,264000000.0
2009-05-22 00:35:00,1.58015,1.5808,1.57875,1.5802,240200000.0
2009-05-22 00:40:00,1.5802,1.5803,1.5796,1.57985,199000000.0
2009-05-22 00:45:00,1.58,1.5807,1.5799,1.58015,309600000.0
2009-05-22 00:50:00,1.5803,1.5803,1.57935,1.57985,249800000.0
2009-05-22 00:55:00,1.5798,1.57985,1.57955,1.5796,74600000.0
2009-05-22 01:00:00,1.5796,1.58015,1.5795,1.58,56600000.0
2009-05-22 01:05:00,1.58005,1.5805,1.57995,1.5805,44600000.0
2009-05-22 01:10:00,1.5806,1.5807,1.5795,1.58025,73000000.0
2009-05-22 01:15:00,1.5806,1.58155,1.57905,1.58065,290000000.0
2009-05-22 01:20:00,1.58065,1.58105,1.58038,1.58085,250600000.0
2009-05-22 01:25:00,1.5808,1.58095,1.58055,1.58055,115200000.0
2009-05-22 01:30:00,1.5806,1.58115,1.5803,1.58035,224800000.0
2009-05-22 01:35:00,1.58045,1.5811,1.58045,1.58045,210000000.0
2009-05-22 01:40:00,1.58045,1.58085,1.57995,1.5802,144800000.0
2009-05-22 01:45:00,1.58025,1.5816,1.58,1.5811,175200000.0
2009-05-22 01:50:00,1.58105,1.5814,1.5802,1.58045,252600000.0
2009-05-22 01:55:00,1.5804,1.5808,1.58,1.5808,204200000.0
2009-05-22 02:00:00,1.58065,1.58165,1.5794,1.5806,1159000000.0
2009-05-22 02:05:00,1.5806,1.5812,1.57995,1.5807,448000000.0
2009-05-22 02:10:00,1.5806,1.58115,1.58055,1.58085,393000000.0
2009-05-22 02:15:00,1.5809,1.5815,1.5799,1.5806,299000000.0
2009-05-22 02:20:00,1.58065,1.58115,1.58035,1.58115,276600000.0
2009-05-22 02:25:00,1.5811,1.5818,1.5808,1.5815,263000000.0
2009-05-22 02:30:00,1.58145,1.5817,1.58085,1.5812,440800000.0
2009-05-22 02:35:00,1.58135,1.5821,1.5812,1.5817,1980800000.0
2009-05-22 02:40:00,1.5817,1.58355,1.58145,1.5823,1074400000.0
2009-05-22 02:45:00,1.5823,1.5823,1.58105,1.5821,719000000.0
2009-05-22 02:50:00,1.582,1.58205,1.5809,1.58155,615600000.0
2009-05-22 02:55:00,1.58175,1.58225,1.58065,1.58105,914200000.0
2009-05-22 03:00:00,1.58105,1.58115,1.5795,1.5802,729000000.0
2009-05-22 03:05:00,1.58025,1.5803,1.5789,1.58005,1092600000.0
2009-05-22 03:10:00,1.58025,1.58065,1.5794,1.58,397000000.0
2009-05-22 03:15:00,1.58,1.58035,1.5797,1.57995,451600000.0
2009-05-22 03:20:00,1.5799,1.58005,1.57905,1.57955,437800000.0
2009-05-22 03:25:00,1.57945,1.57955,1.5791,1.5793,250800000.0
2009-05-22 03:30:00,1.5793,1.5798,1.5792,1.5794,152800000.0
2009-05-22 03:35:00,1.5793,1.5798,1.5793,1.5798,363400000.0
2009-05-22 03:40:00,1.5798,1.5798,1.5784,1.5788,267500000.0
2009-05-22 03:45:00,1.5788,1.5791,1.57855,1.5786,186400000.0
2009-05-22 03:50:00,1.5785,1.5794,1.5783,1.579,219000000.0
2009-05-22 03:55:00,1.579,1.5793,1.57825,1.57825,176000000.0
2009-05-22 04:00:00,1.57825,1.5794,1.57805,1.57815,610800000.0
2009-05-22 04:05:00,1.5782,1.57945,1.57815,1.57895,489400000.0
2009-05-22 04:10:00,1.579,1.57935,1.57825,1.57825,126400000.0
2009-05-22 04:15:00,1.5784,1.5791,1.57825,1.57885,271800000.0
2009-05-22 04:20:00,1.5788,1.57965,1.5781,1.579,339000000.0
2009-05-22 04:25:00,1.57905,1.5793,1.57835,1.57925,192200000.0
2009-05-22 04:30:00,1.5791,1.58005,1.5788,1.57935,386600000.0
2009-05-22 04:35:00,1.57945,1.5801,1.57935,1.5801,193200000.0
2009-05-22 04:40:00,1.5801,1.5801,1.57905,1.5794,261400000.0
2009-05-22 04:45:00,1.5795,1.5797,1.5789,1.57955,172400000.0
2009-05-22 04:50:00,1.57945,1.57955,1.5789,1.5792,108600000.0
2009-05-22 04:55:00,1.57935,1.5799,1.57915,1.5799,284800000.0
2009-05-22 05:00:00,1.5799,1.58015,1.57895,1.57935,347000000.0
2009-05-22 05:05:00,1.57945,1.5801,1.57915,1.5794,306200000.0
2009-05-22 05:10:00,1.57935,1.5798,1.57895,1.579,428400000.0
2009-05-22 05:15:00,1.57915,1.57925,1.57855,1.5791,278000000.0
2009-05-22 05:20:00,1.57905,1.57915,1.5788,1.5789,77400000.0
2009-05-22 05:25:00,1.57905,1.57925,1.5787,1.57895,154200000.0
2009-05-22 05:30:00,1.579,1.579,1.57855,1.57855,205200000.0
2009-05-22 05:35:00,1.5785,1.5788,1.57835,1.5786,188200000.0
2009-05-22 05:40:00,1.57865,1.579,1.578,1.57845,196400000.0
2009-05-22 05:45:00,1.5784,1.5792,1.578,1.57805,261200000.0
2009-05-22 05:50:00,1.57805,1.579,1.578,1.5782,133000000.0
2009-05-22 05:55:00,1.57815,1.5787,1.5781,1.5787,142600000.0
2009-05-22 06:00:00,1.57875,1.5789,1.57835,1.57845,234600000.0
2009-05-22 06:05:00,1.57845,1.57905,1.57805,1.57875,177200000.0
2009-05-22 06:10:00,1.5787,1.5788,1.57765,1.57845,318200000.0
2009-05-22 06:15:00,1.5785,1.5787,1.57815,1.57845,181200000.0
2009-05-22 06:20:00,1.5785,1.5791,1.57785,1.57895,251200000.0
2009-05-22 06:25:00,1.57895,1.5794,1.578,1.57845,407000000.0
2009-05-22 06:30:00,1.5785,1.57875,1.5779,1.5784,214800000.0
2009-05-22 06:35:00,1.5783,1.57845,1.57735,1.57825,292400000.0
2009-05-22 06:40:00,1.5782,1.57895,1.578,1.5782,131400000.0
2009-05-22 06:45:00,1.5782,1.5792,1.57795,1.57835,120800000.0
2009-05-22 06:50:00,1.57835,1.57915,1.578,1.5783,341200000.0
2009-05-22 06:55:00,1.57835,1.5785,1.5777,1.5785,278200000.0
2009-05-22 07:00:00,1.57845,1.5785,1.5773,1.5775,255800000.0
2009-05-22 07:05:00,1.57745,1.57765,1.5761,1.5768,791000000.0
2009-05-22 07:10:00,1.57715,1.5787,1.57715,1.5783,743000000.0
2009-05-22 07:15:00,1.57835,1.5786,1.57745,1.5776,200400000.0
2009-05-22 07:20:00,1.5776,1.57815,1.5773,1.57735,270800000.0
2009-05-22 07:25:00,1.57745,1.578,1.57715,1.5777,222000000.0
2009-05-22 07:30:00,1.57765,1.5779,1.5769,1.5775,337400000.0
2009-05-22 07:35:00,1.57765,1.57845,1.5776,1.57825,288800000.0
2009-05-22 07:40:00,1.57825,1.579,1.57815,1.57865,219400000.0
2009-05-22 07:45:00,1.5787,1.5795,1.57795,1.5782,373600000.0
2009-05-22 07:50:00,1.5782,1.57865,1.5774,1.57805,377000000.0
2009-05-22 07:55:00,1.57815,1.57825,1.57725,1.57795,402200000.0
2009-05-22 08:00:00,1.5779,1.57965,1.57785,1.57955,571200000.0
2009-05-22 08:05:00,1.5795,1.58045,1.57925,1.58025,737600000.0
2009-05-22 08:10:00,1.58025,1.5805,1.57935,1.5797,485400000.0
2009-05-22 08:15:00,1.5797,1.5804,1.57955,1.57995,1013200000.0
2009-05-22 08:20:00,1.5799,1.58,1.57885,1.57915,870400000.0
2009-05-22 08:25:00,1.57925,1.57955,1.5788,1.5789,1106000000.0
2009-05-22 08:30:00,1.579,1.58165,1.5786,1.58015,1232200000.0
2009-05-22 08:35:00,1.58015,1.5821,1.57985,1.58145,1052200000.0
2009-05-22 08:40:00,1.58145,1.58205,1.5804,1.58155,988400000.0
2009-05-22 08:45:00,1.58155,1.58155,1.57985,1.5801,1084800000.0
2009-05-22 08:50:00,1.58005,1.5813,1.57985,1.57985,1166400000.0
2009-05-22 08:55:00,1.57995,1.5805,1.57945,1.57975,773200000.0
2009-05-22 09:00:00,1.57975,1.58045,1.57815,1.57975,1273400000.0
2009-05-22 09:05:00,1.5798,1.5803,1.5791,1.58015,1195600000.0
2009-05-22 09:10:00,1.5803,1.5808,1.57885,1.5802,1235800000.0
2009-05-22 09:15:00,1.5802,1.58245,1.57985,1.5818,1314200000.0
2009-05-22 09:20:00,1.5818,1.58195,1.57955,1.58045,1341400000.0
2009-05-22 09:25:00,1.58055,1.58105,1.58,1.58085,1175000000.0
2009-05-22 09:30:00,1.5807,1.58145,1.5802,1.5811,948800000.0
2009-05-22 09:35:00,1.5811,1.58205,1.58065,1.58145,1251200000.0
2009-05-22 09:40:00,1.58135,1.58185,1.5806,1.5812,883600000.0
2009-05-22 09:45:00,1.5812,1.5821,1.58075,1.58155,880400000.0
2009-05-22 09:50:00,1.58165,1.5817,1.5802,1.5805,1084600000.0
2009-05-22 09:55:00,1.5805,1.581,1.5795,1.581,1042400000.0
2009-05-22 10:00:00,1.58105,1.5813,1.5796,1.5811,904400000.0
2009-05-22 10:05:00,1.5811,1.5813,1.57975,1.5807,1373000000.0
2009-05-22 10:10:00,1.5807,1.581,1.57945,1.57965,1068200000.0
2009-05-22 10:15:00,1.5797,1.5801,1.57905,1.57925,926000000.0
2009-05-22 10:20:00,1.5793,1.5796,1.57845,1.5793,1273400000.0
2009-05-22 10:25:00,1.57935,1.5797,1.57855,1.57885,1080000000.0
2009-05-22 10:30:00,1.5789,1.5798,1.57875,1.57935,931000000.0
2009-05-22 10:35:00,1.5794,1.5804,1.5789,1.58015,1294600000.0
2009-05-22 10:40:00,1.58015,1.58095,1.5792,1.5795,1412200000.0
2009-05-22 10:45:00,1.57955,1.5802,1.5791,1.5797,1247600000.0
2009-05-22 10:50:00,1.5797,1.5803,1.57915,1.5803,1042000000.0
2009-05-22 10:55:00,1.5803,1.5813,1.57975,1.5807,841400000.0
2009-05-22 11:00:00,1.5808,1.5808,1.5796,1.5799,1016200000.0
2009-05-22 11:05:00,1.5799,1.58015,1.5785,1.5785,923600000.0
2009-05-22 11:10:00,1.5784,1.57925,1.5783,1.5788,1243200000.0
2009-05-22 11:15:00,1.57845,1.5797,1.57845,1.5792,1176800000.0
2009-05-22 11:20:00,1.57925,1.57935,1.5778,1.5785,827800000.0
2009-05-22 11:25:00,1.5785,1.5789,1.5781,1.57815,670800000.0
2009-05-22 11:30:00,1.578,1.5785,1.57755,1.57775,863200000.0
2009-05-22 11:35:00,1.5778,1.5779,1.57685,1.57715,648600000.0
2009-05-22 11:40:00,1.5773,1.57745,1.5766,1.5772,869200000.0
2009-05-22 11:45:00,1.57725,1.5782,1.57695,1.57805,558200000.0
2009-05-22 11:50:00,1.57805,1.57805,1.5769,1.5773,736200000.0
2009-05-22 11:55:00,1.5775,1.5779,1.5766,1.5771,1056200000.0
2009-05-22 12:00:00,1.5772,1.57805,1.57705,1.57785,1225600000.0
2009-05-22 12:05:00,1.57795,1.5789,1.5776,1.5782,1138200000.0
2009-05-22 12:10:00,1.57815,1.5785,1.57745,1.5782,710600000.0
2009-05-22 12:15:00,1.5783,1.57845,1.57745,1.5775,693000000.0
2009-05-22 12:20:00,1.57755,1.5778,1.5771,1.5773,640200000.0
2009-05-22 12:25:00,1.5773,1.578,1.5771,1.5774,647800000.0
2009-05-22 12:30:00,1.57745,1.5778,1.5763,1.57665,851600000.0
2009-05-22 12:35:00,1.5767,1.5779,1.57635,1.57735,1001200000.0
2009-05-22 12:40:00,1.57755,1.5779,1.5748,1.57505,1152400000.0
2009-05-22 12:45:00,1.575,1.57545,1.5729,1.5732,1621200000.0
2009-05-22 12:50:00,1.5731,1.5745,1.57305,1.57425,1401200000.0
2009-05-22 12:55:00,1.57425,1.57445,1.57325,1.5734,1244400000.0
2009-05-22 13:00:00,1.57345,1.57435,1.57255,1.57415,983800000.0
2009-05-22 13:05:00,1.57415,1.5744,1.5732,1.5734,713000000.0
2009-05-22 13:10:00,1.5734,1.5743,1.57315,1.5742,748000000.0
2009-05-22 13:15:00,1.5742,1.5744,1.5733,1.57375,877600000.0
2009-05-22 13:20:00,1.57375,1.57395,1.57265,1.57305,1025200000.0
2009-05-22 13:25:00,1.5731,1.5737,1.5728,1.5731,890800000.0
2009-05-22 13:30:00,1.5731,1.57375,1.573,1.5735,798800000.0
2009-05-22 13:35:00,1.57355,1.57485,1.57345,1.574,712400000.0
2009-05-22 13:40:00,1.574,1.5743,1.57355,1.57375,744400000.0
2009-05-22 13:45:00,1.5737,1.5741,1.5729,1.57305,443000000.0
2009-05-22 13:50:00,1.57305,1.5744,1.57285,1.57385,935600000.0
2009-05-22 13:55:00,1.57385,1.575,1.5731,1.5746,1288400000.0
2009-05-22 14:00:00,1.57465,1.5748,1.57345,1.57455,1162200000.0
2009-05-22 14:05:00,1.57455,1.57465,1.57345,1.57365,891800000.0
2009-05-22 14:10:00,1.57385,1.5744,1.5731,1.57425,897800000.0
2009-05-22 14:15:00,1.5743,1.5746,1.57325,1.574,909800000.0
2009-05-22 14:20:00,1.5739,1.5743,1.5728,1.57395,1555400000.0
2009-05-22 14:25:00,1.57395,1.57395,1.5717,1.5719,940800000.0
2009-05-22 14:30:00,1.57125,1.5738,1.5699,1.5703,1664800000.0
2009-05-22 14:35:00,1.57015,1.5706,1.56835,1.5696,1125200000.0
2009-05-22 14:40:00,1.56965,1.57005,1.5684,1.5688,755600000.0
2009-05-22 14:45:00,1.5687,1.57085,1.56845,1.57025,734400000.0
2009-05-22 14:50:00,1.57035,1.57155,1.5699,1.57145,862200000.0
2009-05-22 14:55:00,1.57145,1.5725,1.5706,1.5723,853400000.0
2009-05-22 15:00:00,1.57235,1.57315,1.57015,1.57095,1120400000.0
2009-05-22 15:05:00,1.57095,1.5726,1.57085,1.57245,1190600000.0
2009-05-22 15:10:00,1.5724,1.5739,1.57225,1.57385,1543800000.0
2009-05-22 15:15:00,1.5739,1.5756,1.57275,1.575,1748000000.0
2009-05-22 15:20:00,1.5751,1.5752,1.5731,1.5735,1386000000.0
2009-05-22 15:25:00,1.5735,1.574,1.57285,1.57375,1304600000.0
2009-05-22 15:30:00,1.57375,1.57555,1.57325,1.5753,1724600000.0
2009-05-22 15:35:00,1.57535,1.5777,1.5752,1.5777,1161000000.0
2009-05-22 15:40:00,1.57755,1.5778,1.57545,1.5777,1406400000.0
2009-05-22 15:45:00,1.57765,1.57785,1.5767,1.57775,1410400000.0
2009-05-22 15:50:00,1.57775,1.57805,1.57615,1.5763,1379800000.0
2009-05-22 15:55:00,1.5763,1.57735,1.57535,1.5772,1264000000.0
2009-05-22 16:00:00,1.57725,1.5777,1.57555,1.57555,1566400000.0
2009-05-22 16:05:00,1.57575,1.5771,1.5749,1.5769,1736800000.0
2009-05-22 16:10:00,1.5768,1.5773,1.5739,1.5745,1355600000.0
2009-05-22 16:15:00,1.5744,1.5751,1.5741,1.5749,1601000000.0
2009-05-22 16:20:00,1.57485,1.5754,1.57325,1.5734,1222400000.0
2009-05-22 16:25:00,1.57345,1.57395,1.57295,1.5733,943200000.0
2009-05-22 16:30:00,1.5733,1.5744,1.5727,1.5732,862000000.0
2009-05-22 16:35:00,1.57315,1.5741,1.5731,1.5738,963800000.0
2009-05-22 16:40:00,1.57375,1.57445,1.5726,1.57315,1323400000.0
2009-05-22 16:45:00,1.57305,1.57335,1.5717,1.5733,721000000.0
2009-05-22 16:50:00,1.57305,1.5738,1.57245,1.573,515000000.0
2009-05-22 16:55:00,1.573,1.57445,1.57285,1.57405,1119800000.0
2009-05-22 17:00:00,1.5739,1.57515,1.5739,1.5746,368200000.0
2009-05-22 17:05:00,1.5746,1.57535,1.57405,1.5745,873800000.0
2009-05-22 17:10:00,1.5745,1.57505,1.57375,1.5749,1317200000.0
2009-05-22 17:15:00,1.57475,1.57525,1.5741,1.57475,1136600000.0
2009-05-22 17:20:00,1.57485,1.57515,1.57415,1.57435,979600000.0
2009-05-22 17:25:00,1.5744,1.57565,1.5738,1.5752,1278800000.0
2009-05-22 17:30:00,1.57525,1.57545,1.57445,1.5746,1310400000.0
2009-05-22 17:35:00,1.5746,1.5766,1.5745,1.57625,644400000.0
2009-05-22 17:40:00,1.57625,1.5766,1.57555,1.5761,383400000.0
2009-05-22 17:45:00,1.57625,1.5763,1.5745,1.57515,628000000.0
2009-05-22 17:50:00,1.5751,1.57515,1.5731,1.57335,738600000.0
2009-05-22 17:55:00,1.57335,1.574,1.5729,1.57315,887000000.0
2009-05-22 18:00:00,1.57315,1.5735,1.57235,1.5729,847800000.0
2009-05-22 18:05:00,1.5729,1.5732,1.5724,1.5728,524000000.0
2009-05-22 18:10:00,1.57275,1.57355,1.57205,1.5722,623000000.0
2009-05-22 18:15:00,1.5722,1.5738,1.57205,1.5736,599800000.0
2009-05-22 18:20:00,1.57355,1.57425,1.5732,1.5742,928400000.0
2009-05-22 18:25:00,1.5742,1.5744,1.57295,1.5736,1068400000.0
2009-05-22 18:30:00,1.5738,1.57515,1.5736,1.57505,534200000.0
2009-05-22 18:35:00,1.57505,1.57505,1.57345,1.5737,652400000.0
2009-05-22 18:40:00,1.57375,1.57485,1.5734,1.5748,707200000.0
2009-05-22 18:45:00,1.5748,1.57515,1.5741,1.5744,697000000.0
2009-05-22 18:50:00,1.5744,1.57445,1.57345,1.5736,381800000.0
2009-05-22 18:55:00,1.5736,1.57415,1.5727,1.57405,571600000.0
2009-05-22 19:00:00,1.5742,1.575,1.5739,1.5745,806000000.0
2009-05-22 19:05:00,1.5745,1.5753,1.5741,1.57475,730200000.0
2009-05-22 19:10:00,1.5747,1.57545,1.57445,1.5747,931400000.0
2009-05-22 19:15:00,1.5747,1.5749,1.5737,1.5741,793800000.0
2009-05-22 19:20:00,1.5741,1.57465,1.573,1.57405,832400000.0
2009-05-22 19:25:00,1.57425,1.57455,1.57345,1.5742,407800000.0
2009-05-22 19:30:00,1.5743,1.57495,1.57325,1.5736,365200000.0
2009-05-22 19:35:00,1.57365,1.5748,1.5732,1.5745,524200000.0
2009-05-22 19:40:00,1.5746,1.5747,1.5736,1.5736,299400000.0
2009-05-22 19:45:00,1.5736,1.5739,1.57195,1.57245,494400000.0
2009-05-22 19:50:00,1.5724,1.5737,1.57205,1.5737,388600000.0
2009-05-22 19:55:00,1.5736,1.5736,1.5723,1.5725,394400000.0
2009-05-22 20:00:00,1.5725,1.57285,1.57015,1.5706,490800000.0
2009-05-22 20:05:00,1.5707,1.5722,1.57055,1.57185,488800000.0
2009-05-22 20:10:00,1.572,1.5726,1.57005,1.5704,573900000.0
2009-05-22 20:15:00,1.5704,1.5713,1.57015,1.57055,854200000.0
2009-05-22 20:20:00,1.57065,1.5711,1.5701,1.5709,391800000.0
2009-05-22 20:25:00,1.57095,1.57095,1.57015,1.57015,289400000.0
2009-05-22 20:30:00,1.5702,1.5707,1.57015,1.5704,276400000.0
2009-05-22 20:35:00,1.5704,1.5704,1.56965,1.5701,242500000.0
2009-05-22 20:40:00,1.57005,1.5702,1.5689,1.56955,500500000.0
2009-05-22 20:45:00,1.56955,1.57015,1.56945,1.57015,391600000.0
2009-05-22 20:50:00,1.5702,1.57035,1.56985,1.5701,318200000.0
2009-05-22 20:55:00,1.57005,1.57025,1.5691,1.5696,304800000.0
2009-05-22 21:00:00,1.5696,1.56975,1.5689,1.56925,541000000.0
2009-05-22 21:05:00,1.56925,1.5694,1.56835,1.56855,390600000.0
2009-05-22 21:10:00,1.56845,1.5685,1.56755,1.5679,231000000.0
2009-05-22 21:15:00,1.5681,1.56985,1.56785,1.56945,280200000.0
2009-05-22 21:20:00,1.5696,1.5699,1.56865,1.5699,265400000.0
2009-05-22 21:25:00,1.5699,1.57005,1.56865,1.56895,282400000.0
2009-05-22 21:30:00,1.569,1.5694,1.5685,1.5689,207600000.0
2009-05-22 21:35:00,1.56885,1.56915,1.5685,1.5691,308400000.0
2009-05-22 21:40:00,1.56915,1.5692,1.56865,1.56875,294400000.0
2009-05-22 21:45:00,1.5688,1.56885,1.56805,1.5684,303000000.0
2009-05-22 21:50:00,1.5684,1.5686,1.56815,1.56825,302600000.0
2009-05-22 21:55:00,1.56825,1.5689,1.56785,1.56795,369200000.0
2009-05-22 22:00:00,1.568,1.56865,1.56785,1.56785,329800000.0
2009-05-22 22:05:00,1.5679,1.5679,1.56565,1.5664,410400000.0
2009-05-22 22:10:00,1.5664,1.56715,1.56565,1.5667,254400000.0
2009-05-22 22:15:00,1.5668,1.567,1.5658,1.56665,159600000.0
2009-05-22 22:20:00,1.567,1.567,1.5661,1.5665,138200000.0
2009-05-22 22:25:00,1.5665,1.5668,1.56605,1.56605,78400000.0
2009-05-22 22:30:00,1.5657,1.5663,1.565,1.5661,196600000.0
2009-05-22 22:35:00,1.56605,1.56705,1.56535,1.56705,213000000.0
2009-05-22 22:40:00,1.56705,1.56705,1.5658,1.56655,165800000.0
2009-05-22 22:45:00,1.5663,1.56665,1.5657,1.5659,264600000.0
2009-05-22 22:50:00,1.56595,1.5667,1.56585,1.56645,212000000.0
2009-05-22 22:55:00,1.5664,1.5672,1.56595,1.56635,180600000.0
2009-05-24 23:05:00,1.57255,1.5731,1.57235,1.5731,57600000.0
2009-05-24 23:10:00,1.57305,1.5738,1.5719,1.57375,94600000.0
2009-05-24 23:15:00,1.5727,1.57405,1.5727,1.57315,154600000.0
2009-05-24 23:20:00,1.5728,1.57305,1.57215,1.573,20800000.0
2009-05-24 23:25:00,1.5729,1.57315,1.57205,1.5724,86400000.0
2009-05-24 23:30:00,1.57235,1.5725,1.5715,1.5724,30400000.0
2009-05-24 23:35:00,1.5716,1.5728,1.5716,1.5725,55400000.0
2009-05-24 23:40:00,1.57245,1.57245,1.57135,1.57225,45800000.0
2009-05-24 23:45:00,1.57145,1.5724,1.57145,1.572,23600000.0
2009-05-24 23:50:00,1.57215,1.5732,1.5718,1.5718,75000000.0
2009-05-24 23:55:00,1.572,1.5723,1.5712,1.57205,72000000.0
2009-05-25 00:00:00,1.5718,1.5727,1.5717,1.572,100800000.0
2009-05-25 00:05:00,1.5722,1.5724,1.57075,1.5715,292000000.0
2009-05-25 00:10:00,1.57135,1.57155,1.5702,1.5707,213600000.0
2009-05-25 00:15:00,1.57065,1.5707,1.57005,1.57025,146800000.0
2009-05-25 00:20:00,1.5702,1.57105,1.5699,1.57045,448800000.0
2009-05-25 00:25:00,1.57055,1.57095,1.5705,1.5707,160200000.0
2009-05-25 00:30:00,1.57065,1.5708,1.57025,1.57055,162400000.0
2009-05-25 00:35:00,1.57055,1.57075,1.5704,1.5707,159400000.0
2009-05-25 00:40:00,1.5706,1.57115,1.57055,1.57115,31200000.0
2009-05-25 00:45:00,1.57125,1.5715,1.571,1.57115,108800000.0
2009-05-25 00:50:00,1.5712,1.57205,1.5707,1.57205,125200000.0
2009-05-25 00:55:00,1.57205,1.57245,1.57115,1.5718,390200000.0
2009-05-25 01:00:00,1.5719,1.5727,1.57155,1.57195,164400000.0
2009-05-25 01:05:00,1.5719,1.5721,1.57145,1.5715,212200000.0
2009-05-25 01:10:00,1.5716,1.57175,1.57135,1.5717,84600000.0
2009-05-25 01:15:00,1.57165,1.5718,1.571,1.5713,186200000.0
2009-05-25 01:20:00,1.57135,1.57235,1.57135,1.57195,193000000.0
2009-05-25 01:25:00,1.57195,1.5733,1.57195,1.57305,181600000.0
2009-05-25 01:30:00,1.5732,1.57335,1.57155,1.57155,257000000.0
2009-05-25 01:35:00,1.5716,1.57265,1.57125,1.57165,531600000.0
2009-05-25 01:40:00,1.57155,1.5718,1.5712,1.57165,173600000.0
2009-05-25 01:45:00,1.5716,1.57215,1.5716,1.5718,310400000.0
2009-05-25 01:50:00,1.5719,1.5726,1.5717,1.57245,171000000.0
2009-05-25 01:55:00,1.57245,1.57265,1.5719,1.57205,368200000.0
2009-05-25 02:00:00,1.5719,1.57195,1.5707,1.57095,1462600000.0
2009-05-25 02:05:00,1.571,1.5716,1.57035,1.5714,1373200000.0
2009-05-25 02:10:00,1.57145,1.57165,1.57135,1.5716,697200000.0
2009-05-25 02:15:00,1.5715,1.57175,1.5706,1.5717,523000000.0
2009-05-25 02:20:00,1.57175,1.5721,1.57145,1.57195,700000000.0
2009-05-25 02:25:00,1.5719,1.5729,1.57185,1.57205,938800000.0
2009-05-25 02:30:00,1.5721,1.5722,1.5714,1.57155,840800000.0
2009-05-25 02:35:00,1.57155,1.57255,1.5714,1.5725,1116800000.0
2009-05-25 02:40:00,1.57255,1.57265,1.5715,1.57185,1205200000.0
2009-05-25 02:45:00,1.5718,1.5722,1.5715,1.57185,1135200000.0
2009-05-25 02:50:00,1.57185,1.57305,1.57185,1.5721,492200000.0
2009-05-25 02:55:00,1.5721,1.5728,1.5719,1.5727,926000000.0
2009-05-25 03:00:00,1.57265,1.57285,1.57225,1.5725,202000000.0
2009-05-25 03:05:00,1.5725,1.57255,1.5717,1.572,932800000.0
2009-05-25 03:10:00,1.572,1.5723,1.57115,1.5714,986200000.0
2009-05-25 03:15:00,1.57155,1.57165,1.57085,1.57125,605400000.0
2009-05-25 03:20:00,1.5713,1.5721,1.57115,1.5715,969200000.0
2009-05-25 03:25:00,1.5715,1.5716,1.57085,1.5709,818000000.0
2009-05-25 03:30:00,1.57095,1.5716,1.5708,1.5713,296200000.0
2009-05-25 03:35:00,1.5713,1.57165,1.57095,1.5714,811800000.0
2009-05-25 03:40:00,1.5714,1.5722,1.57115,1.57215,702600000.0
2009-05-25 03:45:00,1.57215,1.5722,1.5716,1.5716,709600000.0
2009-05-25 03:50:00,1.5716,1.57175,1.5709,1.57145,1107000000.0
2009-05-25 03:55:00,1.57145,1.57225,1.5714,1.572,389200000.0
2009-05-25 04:00:00,1.57205,1.5724,1.5718,1.572,231800000.0
2009-05-25 04:05:00,1.57205,1.573,1.572,1.57265,214400000.0
2009-05-25 04:10:00,1.5726,1.5727,1.5707,1.57175,690600000.0
2009-05-25 04:15:00,1.5718,1.5722,1.57075,1.57195,388200000.0
2009-05-25 04:20:00,1.572,1.57205,1.571,1.5715,281600000.0
2009-05-25 04:25:00,1.5715,1.5719,1.57125,1.5719,229000000.0
2009-05-25 04:30:00,1.5719,1.5722,1.5718,1.57215,72400000.0
2009-05-25 04:35:00,1.57215,1.57255,1.57155,1.5724,584400000.0
2009-05-25 04:40:00,1.57235,1.5725,1.57095,1.57115,1365600000.0
2009-05-25 04:45:00,1.57115,1.572,1.57095,1.5719,606600000.0
2009-05-25 04:50:00,1.5719,1.5729,1.57135,1.5727,559800000.0
2009-05-25 04:55:00,1.5727,1.57305,1.572,1.5723,373400000.0
2009-05-25 05:00:00,1.5723,1.57295,1.57185,1.57285,1146400000.0
2009-05-25 05:05:00,1.57285,1.5731,1.5719,1.5721,705600000.0
2009-05-25 05:10:00,1.5721,1.57285,1.5721,1.5728,679600000.0
2009-05-25 05:15:00,1.57285,1.5733,1.572,1.57245,1429800000.0
2009-05-25 05:20:00,1.5725,1.5725,1.57175,1.572,534600000.0
2009-05-25 05:25:00,1.572,1.57275,1.5719,1.5727,284200000.0
2009-05-25 05:30:00,1.57275,1.57275,1.57175,1.57205,417400000.0
2009-05-25 05:35:00,1.57205,1.57235,1.57165,1.5718,431200000.0
2009-05-25 05:40:00,1.5718,1.572,1.5717,1.57185,87800000.0
2009-05-25 05:45:00,1.5719,1.5721,1.5712,1.5712,199200000.0
2009-05-25 05:50:00,1.5713,1.5721,1.57115,1.5719,229200000.0
2009-05-25 05:55:00,1.57195,1.5723,1.57175,1.57215,273800000.0
2009-05-25 06:00:00,1.57205,1.57285,1.57205,1.57265,399800000.0
2009-05-25 06:05:00,1.57265,1.5728,1.57225,1.5726,129200000.0
2009-05-25 06:10:00,1.57245,1.57275,1.57235,1.57275,159600000.0
2009-05-25 06:15:00,1.57275,1.57295,1.5719,1.57205,162800000.0
2009-05-25 06:20:00,1.57205,1.5729,1.5718,1.57245,156400000.0
2009-05-25 06:25:00,1.57255,1.57275,1.57165,1.57175,257600000.0
2009-05-25 06:30:00,1.57185,1.5723,1.57125,1.57195,472400000.0
2009-05-25 06:35:00,1.57195,1.5723,1.5719,1.57205,333600000.0
2009-05-25 06:40:00,1.57205,1.5724,1.5719,1.5723,1382200000.0
2009-05-25 06:45:00,1.5723,1.57245,1.57175,1.57225,601800000.0
2009-05-25 06:50:00,1.5723,1.5731,1.57135,1.5729,1027600000.0
2009-05-25 06:55:00,1.57285,1.573,1.5717,1.5725,1251200000.0
2009-05-25 07:00:00,1.5725,1.57345,1.5721,1.57315,1044000000.0
2009-05-25 07:05:00,1.57315,1.5738,1.5724,1.57295,905000000.0
2009-05-25 07:10:00,1.57295,1.57385,1.57295,1.5732,502400000.0
2009-05-25 07:15:00,1.57325,1.57405,1.5726,1.57325,2130200000.0
2009-05-25 07:20:00,1.57325,1.5737,1.5722,1.5735,1875500000.0
2009-05-25 07:25:00,1.5735,1.574,1.57185,1.57385,1238200000.0
2009-05-25 07:30:00,1.57385,1.5739,1.57305,1.57365,1692600000.0
2009-05-25 07:35:00,1.5737,1.5744,1.57345,1.57395,805600000.0
2009-05-25 07:40:00,1.57395,1.5746,1.5739,1.57445,1090400000.0
2009-05-25 07:45:00,1.57435,1.5746,1.57355,1.5738,1122800000.0
2009-05-25 07:50:00,1.57395,1.5747,1.57275,1.5738,1100600000.0
2009-05-25 07:55:00,1.57395,1.57445,1.57325,1.57345,655000000.0
2009-05-25 08:00:00,1.5735,1.5735,1.57205,1.5726,992800000.0
2009-05-25 08:05:00,1.5726,1.57495,1.57235,1.5743,1600000000.0
2009-05-25 08:10:00,1.57445,1.5757,1.5744,1.57465,1336400000.0
2009-05-25 08:15:00,1.5746,1.5751,1.5741,1.5748,559400000.0
2009-05-25 08:20:00,1.5748,1.57505,1.5743,1.57455,621000000.0
2009-05-25 08:25:00,1.57455,1.5751,1.574,1.574,533600000.0
2009-05-25 08:30:00,1.57395,1.57515,1.57395,1.5748,538400000.0
2009-05-25 08:35:00,1.57475,1.5749,1.57375,1.57405,666600000.0
2009-05-25 08:40:00,1.5739,1.5746,1.57355,1.5739,463800000.0
2009-05-25 08:45:00,1.574,1.5742,1.5736,1.5737,456000000.0
2009-05-25 08:50:00,1.5737,1.5744,1.57305,1.574,1211200000.0
2009-05-25 08:55:00,1.57405,1.57475,1.5735,1.5746,1330000000.0
2009-05-25 09:00:00,1.57475,1.5756,1.57455,1.57525,926000000.0
2009-05-25 09:05:00,1.5754,1.5757,1.57455,1.57515,643400000.0
2009-05-25 09:10:00,1.57525,1.57565,1.575,1.5754,469000000.0
2009-05-25 09:15:00,1.5755,1.576,1.57505,1.5759,821200000.0
2009-05-25 09:20:00,1.5759,1.5769,1.57545,1.5762,925800000.0
2009-05-25 09:25:00,1.57625,1.5768,1.5759,1.5766,1022800000.0
2009-05-25 09:30:00,1.57665,1.5767,1.5762,1.5764,619400000.0
2009-05-25 09:35:00,1.57645,1.5765,1.57545,1.5758,1130200000.0
2009-05-25 09:40:00,1.5758,1.57635,1.57555,1.576,1021200000.0
2009-05-25 09:45:00,1.57595,1.57645,1.5749,1.5753,1327600000.0
2009-05-25 09:50:00,1.5753,1.576,1.57505,1.5755,1141200000.0
2009-05-25 09:55:00,1.57555,1.5758,1.5751,1.5758,994600000.0
2009-05-25 10:00:00,1.5757,1.5759,1.57385,1.5748,1702400000.0
2009-05-25 10:05:00,1.5748,1.5749,1.5737,1.57445,1088600000.0
2009-05-25 10:10:00,1.5745,1.576,1.5744,1.5758,851200000.0
2009-05-25 10:15:00,1.57575,1.5762,1.5747,1.57555,1088800000.0
2009-05-25 10:20:00,1.5756,1.57565,1.5745,1.5749,628400000.0
2009-05-25 10:25:00,1.57505,1.57585,1.5747,1.575,803400000.0
2009-05-25 10:30:00,1.575,1.5759,1.5747,1.57495,992800000.0
2009-05-25 10:35:00,1.5751,1.57565,1.57485,1.5752,458600000.0
2009-05-25 10:40:00,1.5751,1.5754,1.57385,1.57405,606000000.0
2009-05-25 10:45:00,1.57405,1.5748,1.57345,1.5747,984000001.0
2009-05-25 10:50:00,1.5747,1.5748,1.573,1.5733,412000000.0
2009-05-25 10:55:00,1.5733,1.57395,1.5731,1.5731,669800000.0
2009-05-25 11:00:00,1.5732,1.57375,1.57285,1.5734,769000000.0
2009-05-25 11:05:00,1.57345,1.57495,1.57325,1.57495,603400000.0
2009-05-25 11:10:00,1.5751,1.576,1.5739,1.5752,1021600000.0
2009-05-25 11:15:00,1.57525,1.5756,1.5744,1.57475,477800000.0
2009-05-25 11:20:00,1.5748,1.5751,1.57455,1.57495,570600000.0
2009-05-25 11:25:00,1.57495,1.575,1.57375,1.57375,384400000.0
2009-05-25 11:30:00,1.5738,1.57395,1.57365,1.57395,360200000.0
2009-05-25 11:35:00,1.574,1.5744,1.5734,1.57395,692800000.0
2009-05-25 11:40:00,1.57395,1.57485,1.57385,1.57485,844000000.0
2009-05-25 11:45:00,1.5748,1.57525,1.5746,1.5749,746400000.0
2009-05-25 11:50:00,1.57505,1.57505,1.57405,1.57425,643600000.0
2009-05-25 11:55:00,1.5743,1.5748,1.57395,1.57445,744800000.0
2009-05-25 12:00:00,1.57445,1.5748,1.57345,1.57455,419200000.0
2009-05-25 12:05:00,1.57465,1.5749,1.57405,1.5743,416000000.0
2009-05-25 12:10:00,1.57425,1.5748,1.57405,1.5745,305600000.0
2009-05-25 12:15:00,1.5746,1.5746,1.574,1.5743,424000000.0
2009-05-25 12:20:00,1.5743,1.5746,1.5742,1.5746,202400000.0
2009-05-25 12:25:00,1.5746,1.57515,1.574,1.5744,553400000.0
2009-05-25 12:30:00,1.5745,1.575,1.57435,1.57495,475400000.0
2009-05-25 12:35:00,1.575,1.5758,1.5749,1.57565,454400000.0
2009-05-25 12:40:00,1.5758,1.5763,1.575,1.5759,915200000.0
2009-05-25 12:45:00,1.5758,1.5764,1.5756,1.57635,788000000.0
2009-05-25 12:50:00,1.5764,1.5767,1.5752,1.5756,849800000.0
2009-05-25 12:55:00,1.57535,1.5755,1.57475,1.5749,818000000.0
2009-05-25 13:00:00,1.57495,1.5752,1.5738,1.57385,860600000.0
2009-05-25 13:05:00,1.57385,1.575,1.57365,1.5747,944000000.0
2009-05-25 13:10:00,1.5747,1.576,1.57455,1.57555,675200000.0
2009-05-25 13:15:00,1.57565,1.5765,1.5752,1.5761,800200000.0
2009-05-25 13:20:00,1.5761,1.5768,1.5752,1.5756,932600000.0
2009-05-25 13:25:00,1.57555,1.57565,1.57475,1.57565,689000000.0
2009-05-25 13:30:00,1.5758,1.5759,1.57515,1.5756,488400000.0
2009-05-25 13:35:00,1.5756,1.5761,1.5751,1.5756,844200000.0
2009-05-25 13:40:00,1.5756,1.5766,1.5756,1.5762,734600000.0
2009-05-25 13:45:00,1.5763,1.5772,1.57605,1.5767,1024200000.0
2009-05-25 13:50:00,1.5768,1.577,1.57595,1.57645,705400000.0
2009-05-25 13:55:00,1.57655,1.5768,1.5762,1.5765,856800000.0
2009-05-25 14:00:00,1.5765,1.5767,1.5763,1.5764,445000000.0
2009-05-25 14:05:00,1.5764,1.5769,1.57605,1.57655,1107000000.0
2009-05-25 14:10:00,1.57665,1.57765,1.5766,1.57735,1361800000.0
2009-05-25 14:15:00,1.57745,1.578,1.57705,1.578,982400000.0
2009-05-25 14:20:00,1.578,1.5782,1.57705,1.57725,690600000.0
2009-05-25 14:25:00,1.5773,1.57755,1.5769,1.57695,818800000.0
2009-05-25 14:30:00,1.5771,1.5782,1.5767,1.57815,788200000.0
2009-05-25 14:35:00,1.5783,1.5783,1.57685,1.577,523800000.0
2009-05-25 14:40:00,1.577,1.578,1.577,1.57755,571000000.0
2009-05-25 14:45:00,1.5776,1.578,1.5773,1.57755,347800000.0
2009-05-25 14:50:00,1.5776,1.57805,1.5773,1.57765,614200000.0
2009-05-25 14:55:00,1.57765,1.5779,1.577,1.57745,485000000.0
2009-05-25 15:00:00,1.57755,1.5784,1.57745,1.57805,583400000.0
2009-05-25 15:05:00,1.5781,1.5781,1.57725,1.5774,372000000.0
2009-05-25 15:10:00,1.57745,1.57775,1.57665,1.57675,350800000.0
2009-05-25 15:15:00,1.57665,1.57695,1.5762,1.5763,361800000.0
2009-05-25 15:20:00,1.57625,1.57675,1.57565,1.5758,330800000.0
2009-05-25 15:25:00,1.57585,1.5759,1.5749,1.5756,285600000.0
2009-05-25 15:30:00,1.57565,1.57595,1.5747,1.5747,443000000.0
2009-05-25 15:35:00,1.57475,1.57575,1.5745,1.57565,428600000.0
2009-05-25 15:40:00,1.5757,1.57585,1.57515,1.5755,303800000.0
2009-05-25 15:45:00,1.57545,1.5767,1.5753,1.5765,488600000.0
2009-05-25 15:50:00,1.5764,1.5781,1.5761,1.57755,576800000.0
2009-05-25 15:55:00,1.57755,1.57785,1.57735,1.57785,157400000.0
2009-05-25 16:00:00,1.57785,1.57825,1.57765,1.578,389400000.0
2009-05-25 16:05:00,1.57815,1.5785,1.57765,1.57765,252400000.0
2009-05-25 16:10:00,1.5776,1.5776,1.5764,1.57645,746400000.0
2009-05-25 16:15:00,1.5763,1.577,1.57605,1.57695,232800000.0
2009-05-25 16:20:00,1.57695,1.577,1.57635,1.5766,240000000.0
2009-05-25 16:25:00,1.57665,1.57715,1.5765,1.5769,312200000.0
2009-05-25 16:30:00,1.57695,1.57715,1.5767,1.57675,250400000.0
2009-05-25 16:35:00,1.5769,1.5769,1.5758,1.57645,327600000.0
2009-05-25 16:40:00,1.5765,1.5768,1.57625,1.57675,139400000.0
2009-05-25 16:45:00,1.5768,1.5774,1.57675,1.5771,141200000.0
2009-05-25 16:50:00,1.5771,1.5775,1.57687,1.57688,197200000.0
2009-05-25 16:55:00,1.57735,1.5778,1.577,1.5778,459600000.0
2009-05-25 17:00:00,1.5778,1.5778,1.5757,1.5757,446000000.0
2009-05-25 17:05:00,1.5757,1.5757,1.57365,1.5742,457500000.0
2009-05-25 17:10:00,1.5742,1.5747,1.57325,1.5745,368600000.0
2009-05-25 17:15:00,1.5745,1.57635,1.5745,1.57625,314200000.0
2009-05-25 17:20:00,1.57625,1.5765,1.5757,1.57595,230400000.0
2009-05-25 17:25:00,1.576,1.576,1.57485,1.57495,294600000.0
2009-05-25 17:30:00,1.575,1.5767,1.57495,1.57615,247200000.0
2009-05-25 17:35:00,1.5763,1.5764,1.57605,1.57625,157200000.0
2009-05-25 17:40:00,1.57625,1.5764,1.57545,1.57575,204600000.0
2009-05-25 17:45:00,1.5758,1.57605,1.57535,1.57585,211000000.0
2009-05-25 17:50:00,1.5759,1.57615,1.57565,1.5757,108600000.0
2009-05-25 17:55:00,1.5757,1.57635,1.57525,1.57575,159800000.0
2009-05-25 18:00:00,1.5758,1.57655,1.57525,1.5756,135600000.0
2009-05-25 18:05:00,1.57575,1.57575,1.5752,1.5752,90200000.0
2009-05-25 18:10:00,1.5752,1.57535,1.57505,1.5752,40000000.0
2009-05-25 18:15:00,1.57509,1.5755,1.57505,1.57525,88400000.0
2009-05-25 18:20:00,1.57545,1.5757,1.5751,1.57565,122200000.0
2009-05-25 18:25:00,1.5754,1.5759,1.5754,1.57545,197800000.0
2009-05-25 18:30:00,1.57565,1.57575,1.57475,1.57525,165600000.0
2009-05-25 18:35:00,1.57525,1.57575,1.57505,1.57575,178800000.0
2009-05-25 18:40:00,1.57575,1.5761,1.5757,1.5759,90400000.0
2009-05-25 18:45:00,1.5759,1.57605,1.57585,1.576,95200000.0
2009-05-25 18:50:00,1.5758,1.57605,1.57555,1.5757,92000000.0
2009-05-25 18:55:00,1.57575,1.5766,1.57565,1.57655,166200000.0
2009-05-25 19:00:00,1.57645,1.5768,1.57615,1.5764,131000000.0
2009-05-25 19:05:00,1.5764,1.5766,1.576,1.576,64600000.0
2009-05-25 19:10:00,1.57615,1.57625,1.57589,1.57625,20800000.0
2009-05-25 19:15:00,1.57635,1.57635,1.5755,1.5758,53400000.0
2009-05-25 19:20:00,1.57605,1.57605,1.5757,1.5758,62800000.0
2009-05-25 19:25:00,1.5758,1.5766,1.5758,1.57645,365800000.0
2009-05-25 19:30:00,1.5765,1.5766,1.57585,1.57605,132600000.0
2009-05-25 19:35:00,1.576,1.57605,1.57555,1.5757,61000000.0
2009-05-25 19:40:00,1.57565,1.57565,1.57445,1.5745,80600000.0
2009-05-25 19:45:00,1.5748,1.57485,1.5739,1.5739,88000000.0
2009-05-25 19:50:00,1.57405,1.57485,1.57315,1.57315,95200000.0
2009-05-25 19:55:00,1.574,1.5748,1.57325,1.5739,174600000.0
2009-05-25 20:00:00,1.574,1.5746,1.57375,1.5745,61000000.0
2009-05-25 20:05:00,1.5744,1.57455,1.57285,1.5744,72600000.0
2009-05-25 20:10:00,1.5744,1.5745,1.5737,1.57371,68800000.0
2009-05-25 20:15:00,1.5738,1.5748,1.5738,1.57455,58000000.0
2009-05-25 20:20:00,1.57455,1.57475,1.5741,1.57445,49400000.0
2009-05-25 20:25:00,1.5745,1.57465,1.57445,1.57455,24000000.0
2009-05-25 20:30:00,1.5746,1.57515,1.57435,1.57469,53000000.0
2009-05-25 20:35:00,1.57525,1.57535,1.57485,1.5749,39200000.0
2009-05-25 20:40:00,1.575,1.57525,1.57455,1.57455,23600000.0
2009-05-25 20:45:00,1.57461,1.57515,1.57457,1.5748,9800000.0
2009-05-25 20:50:00,1.5748,1.57505,1.5738,1.57385,61200000.0
2009-05-25 20:55:00,1.57385,1.5739,1.5726,1.5731,82800000.0
2009-05-25 21:00:00,1.57325,1.5733,1.5728,1.57295,47800000.0
2009-05-25 21:05:00,1.57311,1.5735,1.57285,1.5729,45000000.0
2009-05-25 21:10:00,1.5729,1.5729,1.5726,1.5726,30400000.0
2009-05-25 21:15:00,1.5729,1.57325,1.5717,1.5725,77800000.0
2009-05-25 21:20:00,1.5729,1.57325,1.57265,1.57285,51800000.0
2009-05-25 21:25:00,1.5729,1.57435,1.5729,1.5735,56400000.0
2009-05-25 21:30:00,1.57355,1.57425,1.57355,1.57385,36600000.0
2009-05-25 21:35:00,1.57375,1.57395,1.57289,1.5729,187200000.0
2009-05-25 21:40:00,1.57292,1.5736,1.57255,1.57305,113800000.0
2009-05-25 21:45:00,1.57315,1.57355,1.57287,1.5731,91800000.0
2009-05-25 21:50:00,1.5731,1.57405,1.5731,1.57395,87600000.0
2009-05-25 21:55:00,1.57395,1.57395,1.5733,1.5739,47000000.0
2009-05-25 22:00:00,1.57395,1.57415,1.5735,1.57365,59200000.0
2009-05-25 22:05:00,1.57365,1.5743,1.5726,1.57395,179200000.0
2009-05-25 22:10:00,1.57405,1.5757,1.57405,1.57465,152600000.0
2009-05-25 22:15:00,1.57455,1.57455,1.5738,1.57435,311600000.0
2009-05-25 22:20:00,1.5745,1.5747,1.57425,1.5747,72800000.0
2009-05-25 22:25:00,1.57475,1.57585,1.5747,1.57585,100200000.0
2009-05-25 22:30:00,1.5758,1.57595,1.5743,1.57485,78200000.0
2009-05-25 22:35:00,1.57495,1.57525,1.5747,1.57515,71600000.0
2009-05-25 22:40:00,1.5752,1.57555,1.57455,1.57455,34200000.0
2009-05-25 22:45:00,1.57465,1.5748,1.57414,1.57445,52800000.0
2009-05-25 22:50:00,1.5746,1.57495,1.5743,1.5745,27200000.0
2009-05-25 22:55:00,1.57425,1.5749,1.57411,1.57475,45800000.0
2009-05-25 23:00:00,1.57464,1.57472,1.57434,1.5744,97800000.0
2009-05-25 23:05:00,1.57455,1.5747,1.574,1.5745,78600000.0
2009-05-25 23:10:00,1.5744,1.57465,1.57423,1.5746,24200000.0
2009-05-25 23:15:00,1.57431,1.57431,1.5735,1.574,60400000.0
2009-05-25 23:20:00,1.5739,1.5744,1.57325,1.5744,59000000.0
2009-05-25 23:25:00,1.5744,1.5746,1.5741,1.57445,70200000.0
2009-05-25 23:30:00,1.5745,1.5745,1.5731,1.57385,52800000.0
2009-05-25 23:35:00,1.57385,1.57425,1.57305,1.57305,53800000.0
2009-05-25 23:40:00,1.5731,1.57335,1.5727,1.5731,60800000.0
2009-05-25 23:45:00,1.57305,1.5733,1.57265,1.5733,25400000.0
2009-05-25 23:50:00,1.57275,1.5739,1.5726,1.5739,144200000.0
2009-05-25 23:55:00,1.57385,1.57435,1.57385,1.57425,90600000.0
2009-05-26 00:00:00,1.574,1.5744,1.574,1.5742,81600000.0
2009-05-26 00:05:00,1.5742,1.5747,1.5742,1.57435,245400000.0
2009-05-26 00:10:00,1.5743,1.5745,1.57405,1.5742,48800000.0
2009-05-26 00:15:00,1.57412,1.57415,1.57399,1.5741,14400000.0
2009-05-26 00:20:00,1.5741,1.57475,1.5741,1.5747,60400000.0
2009-05-26 00:25:00,1.5747,1.57475,1.57435,1.5747,59200000.0
2009-05-26 00:30:00,1.57435,1.57495,1.5742,1.57445,61200000.0
2009-05-26 00:35:00,1.5745,1.5746,1.57409,1.57445,15000000.0
2009-05-26 00:40:00,1.5745,1.57455,1.5737,1.57395,51200000.0
2009-05-26 00:45:00,1.57405,1.5745,1.57385,1.574,58400000.0
2009-05-26 00:50:00,1.57405,1.57455,1.57385,1.57435,45400000.0
2009-05-26 00:55:00,1.5744,1.5744,1.57389,1.57425,63000000.0
2009-05-26 01:00:00,1.5743,1.57435,1.5738,1.57405,55400000.0
2009-05-26 01:05:00,1.57395,1.5744,1.57335,1.5736,204400000.0
2009-05-26 01:10:00,1.57395,1.5741,1.57395,1.5741,145600000.0
2009-05-26 01:15:00,1.5741,1.5741,1.5741,1.5741,131000000.0
2009-05-26 01:20:00,1.5741,1.5746,1.5741,1.5741,92400000.0
2009-05-26 01:25:00,1.57415,1.57435,1.57395,1.5742,36200000.0
2009-05-26 01:30:00,1.5742,1.5752,1.5741,1.57445,161400000.0
2009-05-26 01:35:00,1.5745,1.5753,1.5745,1.57495,71000000.0
2009-05-26 01:40:00,1.5752,1.57595,1.5752,1.5754,94600000.0
2009-05-26 01:45:00,1.5754,1.5755,1.57535,1.57535,21000000.0
2009-05-26 01:50:00,1.57535,1.57575,1.5753,1.5754,52200000.0
2009-05-26 01:55:00,1.5754,1.5759,1.57515,1.57565,77400000.0
2009-05-26 02:00:00,1.57565,1.5757,1.5746,1.5748,69000000.0
2009-05-26 02:05:00,1.57475,1.57515,1.57475,1.5751,59400000.0
2009-05-26 02:10:00,1.5751,1.5763,1.57505,1.57555,212200000.0
2009-05-26 02:15:00,1.5755,1.576,1.57485,1.57525,400800000.0
2009-05-26 02:20:00,1.57525,1.57605,1.575,1.57605,160600000.0
2009-05-26 02:25:00,1.576,1.57635,1.57575,1.576,86000000.0
2009-05-26 02:30:00,1.57595,1.57615,1.5756,1.5758,114600000.0
2009-05-26 02:35:00,1.57575,1.5761,1.5756,1.5758,95000000.0
2009-05-26 02:40:00,1.57575,1.5765,1.57535,1.57615,184200000.0
2009-05-26 02:45:00,1.5761,1.5761,1.5749,1.5753,279600000.0
2009-05-26 02:50:00,1.57525,1.57525,1.5746,1.5748,525800000.0
2009-05-26 02:55:00,1.57475,1.57645,1.5736,1.57395,2077200000.0
2009-05-26 03:00:00,1.57385,1.57475,1.5732,1.57475,1289200000.0
2009-05-26 03:05:00,1.5748,1.57505,1.5723,1.57455,907800000.0
2009-05-26 03:10:00,1.5746,1.57485,1.5732,1.5736,554800000.0
2009-05-26 03:15:00,1.5736,1.5744,1.5729,1.5739,715400000.0
2009-05-26 03:20:00,1.57385,1.5749,1.5725,1.5737,374200000.0
2009-05-26 03:25:00,1.57365,1.5742,1.57355,1.574,648000000.0
2009-05-26 03:30:00,1.5741,1.57435,1.5723,1.57335,1296600000.0
2009-05-26 03:35:00,1.5733,1.575,1.5731,1.5748,506400000.0
2009-05-26 03:40:00,1.57475,1.57525,1.5735,1.5743,211800000.0
2009-05-26 03:45:00,1.57425,1.57445,1.5727,1.57375,273400000.0
2009-05-26 03:50:00,1.57395,1.5755,1.57395,1.57475,288200000.0
2009-05-26 03:55:00,1.57475,1.57585,1.5747,1.5751,633000000.0
2009-05-26 04:00:00,1.575,1.57575,1.57485,1.57545,212600000.0
2009-05-26 04:05:00,1.5754,1.5756,1.57485,1.5749,84800000.0
2009-05-26 04:10:00,1.57495,1.5756,1.57485,1.5756,27600000.0
2009-05-26 04:15:00,1.57565,1.57625,1.5754,1.5757,158000000.0
2009-05-26 04:20:00,1.57575,1.57575,1.57405,1.57405,138800000.0
2009-05-26 04:25:00,1.57405,1.5743,1.57355,1.5742,169600000.0
2009-05-26 04:30:00,1.5742,1.57555,1.5742,1.57545,115200000.0
2009-05-26 04:35:00,1.57535,1.57545,1.57345,1.5746,211200000.0
2009-05-26 04:40:00,1.57465,1.57535,1.5742,1.57525,228200000.0
2009-05-26 04:45:00,1.5752,1.5753,1.57465,1.57515,223800000.0
2009-05-26 04:50:00,1.57505,1.5759,1.5749,1.5759,283000000.0
2009-05-26 04:55:00,1.5759,1.5759,1.57475,1.5748,268200000.0
2009-05-26 05:00:00,1.5748,1.57545,1.5747,1.5749,76600000.0
2009-05-26 05:05:00,1.5745,1.5745,1.5734,1.574,255800000.0
2009-05-26 05:10:00,1.5742,1.5742,1.57375,1.57395,113600000.0
2009-05-26 05:15:00,1.574,1.57425,1.57365,1.57415,62000000.0
2009-05-26 05:20:00,1.57415,1.5746,1.57415,1.5744,19000000.0
2009-05-26 05:25:00,1.57445,1.5747,1.57365,1.5741,91000000.0
2009-05-26 05:30:00,1.57405,1.5745,1.5738,1.57425,132000000.0
2009-05-26 05:35:00,1.57435,1.5745,1.5738,1.57405,72400000.0
2009-05-26 05:40:00,1.57415,1.57455,1.57375,1.57385,104200000.0
2009-05-26 05:45:00,1.5738,1.5739,1.5727,1.5738,615400000.0
2009-05-26 05:50:00,1.5738,1.5738,1.5728,1.5738,359200000.0
2009-05-26 05:55:00,1.5738,1.574,1.5738,1.5738,342000000.0
2009-05-26 06:00:00,1.57365,1.5747,1.5736,1.5742,179600000.0
2009-05-26 06:05:00,1.57435,1.57455,1.574,1.5744,80000000.0
2009-05-26 06:10:00,1.57435,1.57455,1.5742,1.5745,40200000.0
2009-05-26 06:15:00,1.5744,1.57455,1.57415,1.57435,72200000.0
2009-05-26 06:20:00,1.5743,1.57445,1.5739,1.57405,66000000.0
2009-05-26 06:25:00,1.57405,1.5744,1.573,1.57365,138400000.0
2009-05-26 06:30:00,1.57385,1.57406,1.5738,1.57406,56200000.0
2009-05-26 06:35:00,1.57395,1.57465,1.57345,1.5745,96400000.0
2009-05-26 06:40:00,1.5745,1.57475,1.57375,1.5741,113200000.0
2009-05-26 06:45:00,1.574,1.5748,1.5739,1.57445,149600000.0
2009-05-26 06:50:00,1.57445,1.57475,1.5736,1.5745,942800000.0
2009-05-26 06:55:00,1.5745,1.57465,1.57415,1.5743,311600000.0
2009-05-26 07:00:00,1.57425,1.57455,1.5742,1.5745,77200000.0
2009-05-26 07:05:00,1.5746,1.5754,1.57435,1.57475,221600000.0
2009-05-26 07:10:00,1.5748,1.57495,1.5742,1.57425,211200000.0
2009-05-26 07:15:00,1.57425,1.57455,1.57395,1.57425,311800000.0
2009-05-26 07:20:00,1.57425,1.57435,1.57385,1.574,206200000.0
2009-05-26 07:25:00,1.574,1.57485,1.57385,1.574,210600000.0
2009-05-26 07:30:00,1.574,1.57415,1.5735,1.57365,483000000.0
2009-05-26 07:35:00,1.5736,1.57365,1.573,1.5736,1404200000.0
2009-05-26 07:40:00,1.5736,1.57405,1.57335,1.5735,1397000000.0
2009-05-26 07:45:00,1.57355,1.57465,1.57355,1.57375,1585200000.0
2009-05-26 07:50:00,1.5738,1.5748,1.57375,1.5747,870200000.0
2009-05-26 07:55:00,1.57465,1.5754,1.5737,1.5739,366200000.0
2009-05-26 08:00:00,1.5738,1.5739,1.57165,1.57265,619800000.0
2009-05-26 08:05:00,1.57265,1.57295,1.57145,1.5722,672000000.0
2009-05-26 08:10:00,1.5722,1.5736,1.5718,1.57335,463400000.0
2009-05-26 08:15:00,1.5734,1.57395,1.5725,1.5735,696800000.0
2009-05-26 08:20:00,1.5735,1.57485,1.57295,1.5744,1056600000.0
2009-05-26 08:25:00,1.5744,1.57525,1.5738,1.5745,607600000.0
2009-05-26 08:30:00,1.5745,1.5753,1.5744,1.5752,952000000.0
2009-05-26 08:35:00,1.5752,1.57575,1.57365,1.5743,1534400000.0
2009-05-26 08:40:00,1.5744,1.57475,1.5734,1.5742,1967600000.0
2009-05-26 08:45:00,1.5742,1.57465,1.5728,1.57415,1914400000.0
2009-05-26 08:50:00,1.57415,1.57555,1.5739,1.574,1786200000.0
2009-05-26 08:55:00,1.574,1.57555,1.57325,1.5739,1292200000.0
2009-05-26 09:00:00,1.57395,1.57665,1.57345,1.57575,2201000000.0
2009-05-26 09:05:00,1.57575,1.57605,1.5746,1.57535,1441800000.0
2009-05-26 09:10:00,1.57545,1.5755,1.5743,1.57445,1640200000.0
2009-05-26 09:15:00,1.5746,1.5747,1.5738,1.57455,939600000.0
2009-05-26 09:20:00,1.57455,1.5752,1.5729,1.57375,1177200000.0
2009-05-26 09:25:00,1.5738,1.57455,1.57325,1.57325,1483400000.0
2009-05-26 09:30:00,1.5733,1.5747,1.5732,1.5735,1494400000.0
2009-05-26 09:35:00,1.5736,1.57435,1.57325,1.5743,1469600000.0
2009-05-26 09:40:00,1.5743,1.5744,1.57285,1.5738,881600000.0
2009-05-26 09:45:00,1.57395,1.57435,1.57285,1.573,1280200000.0
2009-05-26 09:50:00,1.573,1.57485,1.57265,1.57465,1256400000.0
2009-05-26 09:55:00,1.57465,1.5757,1.57445,1.5754,1238800001.0
2009-05-26 10:00:00,1.5754,1.57545,1.5733,1.5735,1350000000.0
2009-05-26 10:05:00,1.57335,1.57375,1.5714,1.57185,1838200000.0
2009-05-26 10:10:00,1.5718,1.573,1.5717,1.5725,1231600000.0
2009-05-26 10:15:00,1.5725,1.5733,1.5718,1.5728,1615000001.0
2009-05-26 10:20:00,1.5728,1.57355,1.57225,1.57255,1560200000.0
2009-05-26 10:25:00,1.57255,1.5733,1.57205,1.57225,1376200000.0
2009-05-26 10:30:00,1.5725,1.57265,1.57155,1.5723,1920800000.0
2009-05-26 10:35:00,1.5724,1.573,1.57145,1.57205,1798400000.0
2009-05-26 10:40:00,1.572,1.57215,1.57075,1.5713,2147200000.0
2009-05-26 10:45:00,1.57135,1.57185,1.5706,1.5714,2336400001.0
2009-05-26 10:50:00,1.5715,1.5721,1.57115,1.57145,2854200000.0
2009-05-26 10:55:00,1.57145,1.57245,1.57145,1.5722,1580400001.0
2009-05-26 11:00:00,1.5721,1.5731,1.57165,1.57245,2677200000.0
2009-05-26 11:05:00,1.57235,1.57325,1.57115,1.57115,1783600000.0
2009-05-26 11:10:00,1.5713,1.57205,1.5704,1.5709,1719000000.0
2009-05-26 11:15:00,1.57065,1.57115,1.56985,1.57045,1862600000.0
2009-05-26 11:20:00,1.57035,1.571,1.5696,1.5701,1585200000.0
2009-05-26 11:25:00,1.5701,1.5716,1.56985,1.5716,1876800000.0
2009-05-26 11:30:00,1.5716,1.57175,1.5704,1.5706,1241200000.0
2009-05-26 11:35:00,1.57055,1.5706,1.56935,1.5695,1038600000.0
2009-05-26 11:40:00,1.5696,1.57025,1.56845,1.56995,1530600000.0
2009-05-26 11:45:00,1.57,1.57105,1.56955,1.5703,1187200000.0
2009-05-26 11:50:00,1.57035,1.57105,1.5699,1.5706,1323000000.0
2009-05-26 11:55:00,1.57065,1.57165,1.5705,1.5713,1064600000.0
2009-05-26 12:00:00,1.5713,1.5722,1.57095,1.57195,1473000000.0
2009-05-26 12:05:00,1.5718,1.5721,1.57045,1.57125,1061000001.0
2009-05-26 12:10:00,1.5712,1.5723,1.57085,1.572,747600000.0
2009-05-26 12:15:00,1.5722,1.5732,1.5714,1.57275,1253200000.0
2009-05-26 12:20:00,1.57275,1.5729,1.5717,1.5723,1274400000.0
2009-05-26 12:25:00,1.5723,1.57265,1.57155,1.5717,1058200000.0
2009-05-26 12:30:00,1.5719,1.5723,1.57135,1.5719,1372400000.0
2009-05-26 12:35:00,1.57185,1.5732,1.57185,1.57255,1384400000.0
2009-05-26 12:40:00,1.57275,1.57385,1.57195,1.5726,1940000000.0
2009-05-26 12:45:00,1.5727,1.57405,1.5727,1.5728,1537000000.0
2009-05-26 12:50:00,1.5728,1.5741,1.5728,1.5738,1702600000.0
2009-05-26 12:55:00,1.5741,1.57445,1.5727,1.57285,1253400000.0
2009-05-26 13:00:00,1.57285,1.57405,1.57265,1.5737,871200000.0
2009-05-26 13:05:00,1.5737,1.57425,1.572,1.57215,1391800000.0
2009-05-26 13:10:00,1.5723,1.5736,1.57175,1.5721,1440000000.0
2009-05-26 13:15:00,1.57215,1.5724,1.57105,1.5715,1584000000.0
2009-05-26 13:20:00,1.5715,1.5723,1.571,1.57145,1284800000.0
2009-05-26 13:25:00,1.57145,1.5718,1.5706,1.5707,1294800000.0
2009-05-26 13:30:00,1.5707,1.571,1.56965,1.57,1175000000.0
2009-05-26 13:35:00,1.57015,1.5706,1.56995,1.57025,756600000.0
2009-05-26 13:40:00,1.5702,1.57065,1.56915,1.5697,1696800000.0
2009-05-26 13:45:00,1.56975,1.57085,1.56965,1.57075,1188600000.0
2009-05-26 13:50:00,1.57075,1.57095,1.5701,1.5704,1119800000.0
2009-05-26 13:55:00,1.57055,1.5709,1.5699,1.57,1380200000.0
2009-05-26 14:00:00,1.56995,1.57055,1.56845,1.56985,1685800000.0
2009-05-26 14:05:00,1.56985,1.5702,1.5693,1.5698,1595600000.0
2009-05-26 14:10:00,1.5699,1.57015,1.56875,1.56955,1212000000.0
2009-05-26 14:15:00,1.56965,1.5699,1.56825,1.5688,1582200000.0
2009-05-26 14:20:00,1.56895,1.5699,1.5687,1.5699,1226400000.0
2009-05-26 14:25:00,1.5698,1.5705,1.5696,1.57015,1312600000.0
2009-05-26 14:30:00,1.5702,1.5708,1.5687,1.56915,2046200000.0
2009-05-26 14:35:00,1.5692,1.5701,1.56805,1.5684,1583000000.0
2009-05-26 14:40:00,1.5685,1.5688,1.56775,1.5684,1508800000.0
2009-05-26 14:45:00,1.5684,1.5686,1.56735,1.5678,1297800000.0
2009-05-26 14:50:00,1.5679,1.569,1.56745,1.56875,1545400000.0
2009-05-26 14:55:00,1.5687,1.5695,1.56805,1.5693,1400800000.0
2009-05-26 15:00:00,1.5693,1.5703,1.569,1.5699,1447000000.0
2009-05-26 15:05:00,1.56985,1.5706,1.5698,1.57005,1236400000.0
2009-05-26 15:10:00,1.5702,1.5708,1.56955,1.56995,1140000000.0
2009-05-26 15:15:00,1.56995,1.5716,1.56955,1.57135,645200000.0
2009-05-26 15:20:00,1.57155,1.5716,1.57085,1.5713,792600000.0
2009-05-26 15:25:00,1.5713,1.57195,1.571,1.57165,809200000.0
2009-05-26 15:30:00,1.5715,1.57215,1.5711,1.57125,1356600000.0
2009-05-26 15:35:00,1.5713,1.57495,1.5711,1.5747,2027000000.0
2009-05-26 15:40:00,1.5747,1.57495,1.5736,1.574,1655600000.0
2009-05-26 15:45:00,1.574,1.5744,1.57355,1.574,1592400000.0
2009-05-26 15:50:00,1.574,1.5744,1.5731,1.57385,1533000000.0
2009-05-26 15:55:00,1.57385,1.575,1.57345,1.5739,1425400000.0
2009-05-26 16:00:00,1.57385,1.57465,1.57165,1.57195,2198600000.0
2009-05-26 16:05:00,1.5719,1.5729,1.571,1.5721,2377400000.0
2009-05-26 16:10:00,1.5721,1.5721,1.56955,1.57065,2101800000.0
2009-05-26 16:15:00,1.57065,1.57145,1.5695,1.57135,1854600000.0
2009-05-26 16:20:00,1.57135,1.57135,1.56975,1.5707,2161600000.0
2009-05-26 16:25:00,1.5708,1.57235,1.57035,1.5715,1610000000.0
2009-05-26 16:30:00,1.5715,1.57155,1.57015,1.5707,935600000.0
2009-05-26 16:35:00,1.5707,1.57095,1.5699,1.57035,1259800000.0
2009-05-26 16:40:00,1.57035,1.57075,1.5687,1.5687,1478200000.0
2009-05-26 16:45:00,1.5687,1.56925,1.5681,1.56885,1568200000.0
2009-05-26 16:50:00,1.569,1.57025,1.5688,1.5696,1590800000.0
2009-05-26 16:55:00,1.5696,1.57045,1.56825,1.56845,1644800000.0
2009-05-26 17:00:00,1.5685,1.56875,1.56775,1.5684,1028000000.0
2009-05-26 17:05:00,1.56835,1.5699,1.56815,1.5699,1280200000.0
2009-05-26 17:10:00,1.5699,1.5711,1.5695,1.5704,648400000.0
2009-05-26 17:15:00,1.5704,1.5707,1.56845,1.5691,1530200000.0
2009-05-26 17:20:00,1.56895,1.56975,1.56855,1.56935,1356400000.0
2009-05-26 17:25:00,1.56935,1.56955,1.56795,1.5683,599800000.0
2009-05-26 17:30:00,1.56845,1.56875,1.5672,1.5673,1273200000.0
2009-05-26 17:35:00,1.5673,1.5675,1.56635,1.5669,1358000000.0
2009-05-26 17:40:00,1.56695,1.5678,1.56675,1.5674,1252200000.0
2009-05-26 17:45:00,1.56735,1.5676,1.5667,1.5675,960400000.0
2009-05-26 17:50:00,1.56775,1.56815,1.56725,1.5678,912800000.0
2009-05-26 17:55:00,1.56795,1.5684,1.56625,1.5668,1807400000.0
2009-05-26 18:00:00,1.5668,1.5679,1.5663,1.5678,1169600000.0
2009-05-26 18:05:00,1.56755,1.5676,1.5663,1.5673,1048400000.0
2009-05-26 18:10:00,1.5673,1.5676,1.56685,1.56715,520000000.0
2009-05-26 18:15:00,1.567,1.5673,1.5663,1.5668,446400000.0
2009-05-26 18:20:00,1.567,1.5676,1.5666,1.5668,1128800000.0
2009-05-26 18:25:00,1.5668,1.5677,1.5668,1.5674,1027600000.0
2009-05-26 18:30:00,1.56735,1.5675,1.56655,1.567,838400000.0
2009-05-26 18:35:00,1.5668,1.5673,1.56645,1.56665,850200000.0
2009-05-26 18:40:00,1.56665,1.5671,1.5663,1.56635,775400000.0
2009-05-26 18:45:00,1.56635,1.567,1.56615,1.5664,765600000.0
2009-05-26 18:50:00,1.56645,1.56675,1.56605,1.56615,492200000.0
2009-05-26 18:55:00,1.5661,1.5667,1.5659,1.56665,862000000.0
2009-05-26 19:00:00,1.56665,1.5667,1.56555,1.56625,798000000.0
2009-05-26 19:05:00,1.5663,1.5665,1.56555,1.56575,810200000.0
2009-05-26 19:10:00,1.56575,1.5661,1.5654,1.5658,474000000.0
2009-05-26 19:15:00,1.5658,1.5663,1.565,1.5653,584600000.0
2009-05-26 19:20:00,1.5653,1.5655,1.565,1.56505,324200000.0
2009-05-26 19:25:00,1.5651,1.5654,1.565,1.5651,320200000.0
2009-05-26 19:30:00,1.5651,1.5659,1.565,1.56555,908800000.0
2009-05-26 19:35:00,1.56555,1.56575,1.56515,1.56565,429600000.0
2009-05-26 19:40:00,1.5657,1.5658,1.565,1.56545,401800000.0
2009-05-26 19:45:00,1.56545,1.5657,1.5627,1.56395,875000000.0
2009-05-26 19:50:00,1.564,1.5645,1.56375,1.56425,763200000.0
2009-05-26 19:55:00,1.56425,1.5644,1.5635,1.5642,896600000.0
2009-05-26 20:00:00,1.5642,1.5647,1.5631,1.56355,1106400000.0
2009-05-26 20:05:00,1.5635,1.5638,1.5628,1.5631,1071400000.0
2009-05-26 20:10:00,1.56315,1.5641,1.56255,1.5635,995600000.0
2009-05-26 20:15:00,1.56345,1.56485,1.5625,1.56285,973400000.0
2009-05-26 20:20:00,1.56285,1.56365,1.56255,1.56275,630599999.0
2009-05-26 20:25:00,1.5627,1.5644,1.56255,1.56415,787200001.0
2009-05-26 20:30:00,1.56415,1.56505,1.56415,1.5647,510400000.0
2009-05-26 20:35:00,1.56465,1.5648,1.564,1.56435,480000000.0
2009-05-26 20:40:00,1.5643,1.5644,1.5632,1.5635,709400000.0
2009-05-26 20:45:00,1.5637,1.564,1.56315,1.56395,652400000.0
2009-05-26 20:50:00,1.564,1.56445,1.5638,1.56425,481600000.0
2009-05-26 20:55:00,1.5643,1.5647,1.5628,1.5628,842200000.0
2009-05-26 21:00:00,1.5628,1.5634,1.56275,1.56325,556400000.0
2009-05-26 21:05:00,1.5633,1.56365,1.56265,1.56355,596400000.0
2009-05-26 21:10:00,1.56355,1.56355,1.5626,1.56295,672800000.0
2009-05-26 21:15:00,1.5631,1.5641,1.56275,1.56385,794400000.0
2009-05-26 21:20:00,1.56385,1.56385,1.5628,1.5628,544600000.0
2009-05-26 21:25:00,1.5629,1.5632,1.5625,1.5631,304800000.0
2009-05-26 21:30:00,1.5631,1.564,1.56255,1.56275,471800000.0
2009-05-26 21:35:00,1.56275,1.56345,1.56275,1.5631,565600000.0
2009-05-26 21:40:00,1.5631,1.5634,1.5626,1.56275,685600000.0
2009-05-26 21:45:00,1.56285,1.56355,1.56275,1.5631,652000000.0
2009-05-26 21:50:00,1.56315,1.56335,1.56255,1.56275,332450000.0
2009-05-26 21:55:00,1.5628,1.56305,1.5618,1.56215,289400000.0
2009-05-26 22:00:00,1.5623,1.5625,1.5616,1.56165,393000000.0
2009-05-26 22:05:00,1.5616,1.56175,1.5616,1.56165,133400000.0
2009-05-26 22:10:00,1.56165,1.562,1.5616,1.56165,106600000.0
2009-05-26 22:15:00,1.5617,1.5618,1.56165,1.5617,86400000.0
2009-05-26 22:20:00,1.56165,1.56185,1.56165,1.56165,105600000.0
2009-05-26 22:25:00,1.56165,1.56185,1.5605,1.5605,236200000.0
2009-05-26 22:30:00,1.5604,1.5615,1.5601,1.56135,291400000.0
2009-05-26 22:35:00,1.56135,1.56185,1.56075,1.5615,769400000.0
2009-05-26 22:40:00,1.5614,1.56215,1.561,1.56175,350600000.0
2009-05-26 22:45:00,1.5618,1.5625,1.5616,1.562,149400000.0
2009-05-26 22:50:00,1.5619,1.56235,1.5612,1.5617,277600000.0
2009-05-26 22:55:00,1.5617,1.5618,1.5599,1.5608,252200000.0
2009-05-26 23:00:00,1.56061,1.56097,1.5598,1.56025,162600000.0
2009-05-26 23:05:00,1.56035,1.5608,1.55995,1.5608,96000000.0
2009-05-26 23:10:00,1.5608,1.5608,1.55975,1.56,100800000.0
2009-05-26 23:15:00,1.5601,1.56075,1.5601,1.5606,133600000.0
2009-05-26 23:20:00,1.56065,1.561,1.56005,1.56095,78600000.0
2009-05-26 23:25:00,1.5606,1.56105,1.56047,1.56068,76200000.0
2009-05-26 23:30:00,1.56095,1.56095,1.5604,1.56065,50200000.0
2009-05-26 23:35:00,1.56065,1.5622,1.5605,1.5609,179800000.0
2009-05-26 23:40:00,1.5615,1.5615,1.56055,1.5606,33000000.0
2009-05-26 23:45:00,1.56055,1.56095,1.55995,1.56095,117600000.0
2009-05-26 23:50:00,1.56055,1.56055,1.5598,1.5601,53400000.0
2009-05-26 23:55:00,1.56035,1.56075,1.56025,1.5605,41200000.0
2009-05-27 00:00:00,1.5605,1.561,1.5605,1.56095,126600000.0
2009-05-27 00:05:00,1.5611,1.56135,1.56035,1.56035,195400000.0
2009-05-27 00:10:00,1.56035,1.56075,1.56035,1.56065,135800000.0
2009-05-27 00:15:00,1.56065,1.56065,1.5602,1.5603,147600000.0
2009-05-27 00:20:00,1.56035,1.56085,1.5603,1.56055,104800000.0
2009-05-27 00:25:00,1.5606,1.56065,1.56055,1.56065,24800000.0
2009-05-27 00:30:00,1.5608,1.5616,1.5608,1.5614,22600000.0
2009-05-27 00:35:00,1.5613,1.5613,1.5605,1.561,153000000.0
2009-05-27 00:40:00,1.561,1.5617,1.56095,1.5616,30000000.0
2009-05-27 00:45:00,1.5616,1.5617,1.5608,1.56115,187600000.0
2009-05-27 00:50:00,1.5612,1.5617,1.56075,1.5611,158200000.0
2009-05-27 00:55:00,1.5612,1.5612,1.5602,1.5604,87200000.0
2009-05-27 01:00:00,1.5604,1.56135,1.56035,1.56135,125200000.0
2009-05-27 01:05:00,1.5613,1.5616,1.56095,1.56095,95000000.0
2009-05-27 01:10:00,1.5609,1.561,1.5605,1.56075,61200000.0
2009-05-27 01:15:00,1.5608,1.5614,1.5607,1.5614,25200000.0
2009-05-27 01:20:00,1.5613,1.5613,1.56085,1.56095,62200000.0
2009-05-27 01:25:00,1.56095,1.56095,1.55975,1.56,211800000.0
2009-05-27 01:30:00,1.56015,1.5605,1.5598,1.55995,109400000.0
2009-05-27 01:35:00,1.56015,1.56025,1.55985,1.56015,44600000.0
2009-05-27 01:40:00,1.5603,1.56165,1.56025,1.56075,172800000.0
2009-05-27 01:45:00,1.56065,1.56105,1.56025,1.56055,112400000.0
2009-05-27 01:50:00,1.56045,1.5606,1.5602,1.56035,102000000.0
2009-05-27 01:55:00,1.56035,1.5607,1.5598,1.56035,154200000.0
2009-05-27 02:00:00,1.5603,1.5605,1.55945,1.55945,272400000.0
2009-05-27 02:05:00,1.55945,1.55995,1.55935,1.55995,205200000.0
2009-05-27 02:10:00,1.56,1.56025,1.5596,1.5597,175600000.0
2009-05-27 02:15:00,1.55975,1.56,1.5596,1.55985,87000000.0
2009-05-27 02:20:00,1.5597,1.5598,1.5592,1.5595,115400000.0
2009-05-27 02:25:00,1.55945,1.5597,1.55905,1.55905,131000000.0
2009-05-27 02:30:00,1.5591,1.5596,1.55905,1.5595,128200000.0
2009-05-27 02:35:00,1.55955,1.55955,1.55905,1.55935,98000000.0
2009-05-27 02:40:00,1.55935,1.5596,1.5589,1.5591,171600000.0
2009-05-27 02:45:00,1.559,1.5594,1.55795,1.559,417400000.0
2009-05-27 02:50:00,1.55895,1.55945,1.55775,1.5585,263800000.0
2009-05-27 02:55:00,1.5585,1.55965,1.5584,1.55925,406200000.0
2009-05-27 03:00:00,1.5593,1.55985,1.5589,1.5593,316000000.0
2009-05-27 03:05:00,1.55925,1.55985,1.5586,1.5587,200600000.0
2009-05-27 03:10:00,1.55865,1.5591,1.558,1.5586,299600000.0
2009-05-27 03:15:00,1.55875,1.55905,1.5583,1.55875,159400000.0
2009-05-27 03:20:00,1.5588,1.5588,1.5581,1.55825,227000000.0
2009-05-27 03:25:00,1.5583,1.55845,1.55805,1.55825,124600000.0
2009-05-27 03:30:00,1.5584,1.55895,1.55785,1.5584,199600000.0
2009-05-27 03:35:00,1.5584,1.5586,1.55785,1.55825,323600000.0
2009-05-27 03:40:00,1.5582,1.55865,1.5576,1.5582,226600000.0
2009-05-27 03:45:00,1.55835,1.5585,1.5575,1.55785,389800000.0
2009-05-27 03:50:00,1.5578,1.5586,1.5578,1.5584,215800000.0
2009-05-27 03:55:00,1.55835,1.55865,1.55745,1.55795,187200000.0
2009-05-27 04:00:00,1.55775,1.55845,1.55765,1.55795,204400000.0
2009-05-27 04:05:00,1.55785,1.558,1.55765,1.5579,92000000.0
2009-05-27 04:10:00,1.5579,1.55815,1.5576,1.5581,106800000.0
2009-05-27 04:15:00,1.55815,1.55815,1.55739,1.5574,103200000.0
2009-05-27 04:20:00,1.55775,1.5578,1.55645,1.55705,400200000.0
2009-05-27 04:25:00,1.55735,1.5585,1.55725,1.55775,372800000.0
2009-05-27 04:30:00,1.5579,1.5581,1.5574,1.5581,206600000.0
2009-05-27 04:35:00,1.55795,1.55815,1.55715,1.558,314200000.0
2009-05-27 04:40:00,1.558,1.55875,1.55765,1.55815,244200000.0
2009-05-27 04:45:00,1.5581,1.5587,1.558,1.5586,94800000.0
2009-05-27 04:50:00,1.55845,1.55845,1.55745,1.5581,208400000.0
2009-05-27 04:55:00,1.5582,1.55825,1.55695,1.55725,259800000.0
2009-05-27 05:00:00,1.5573,1.558,1.55705,1.55765,116000000.0
2009-05-27 05:05:00,1.55765,1.558,1.55705,1.5576,103600000.0
2009-05-27 05:10:00,1.5576,1.5576,1.55695,1.55695,115000000.0
2009-05-27 05:15:00,1.55705,1.5572,1.55645,1.55695,96200000.0
2009-05-27 05:20:00,1.55685,1.55725,1.5561,1.557,166400000.0
2009-05-27 05:25:00,1.5569,1.5569,1.5539,1.55485,187400000.0
2009-05-27 05:30:00,1.555,1.5556,1.55435,1.55515,363200000.0
2009-05-27 05:35:00,1.55515,1.5559,1.55455,1.5559,75000000.0
2009-05-27 05:40:00,1.55585,1.55615,1.55555,1.5561,273000000.0
2009-05-27 05:45:00,1.55605,1.5566,1.55595,1.55625,202000000.0
2009-05-27 05:50:00,1.55635,1.5567,1.5552,1.55535,162200000.0
2009-05-27 05:55:00,1.5554,1.55585,1.5552,1.5554,97200000.0
2009-05-27 06:00:00,1.5554,1.55655,1.5552,1.55655,144400000.0
2009-05-27 06:05:00,1.5564,1.5566,1.55575,1.5562,188800000.0
2009-05-27 06:10:00,1.5561,1.5574,1.5556,1.55685,548200000.0
2009-05-27 06:15:00,1.5568,1.55725,1.5558,1.55615,177800000.0
2009-05-27 06:20:00,1.55615,1.5562,1.5556,1.5558,181000000.0
2009-05-27 06:25:00,1.5558,1.55635,1.5557,1.55635,166400000.0
2009-05-27 06:30:00,1.5563,1.5567,1.5554,1.5555,153600000.0
2009-05-27 06:35:00,1.5554,1.55645,1.5554,1.55635,128800000.0
2009-05-27 06:40:00,1.5563,1.5565,1.5563,1.5564,64800000.0
2009-05-27 06:45:00,1.55635,1.5566,1.556,1.5561,86000000.0
2009-05-27 06:50:00,1.5562,1.55665,1.5557,1.55665,153200000.0
2009-05-27 06:55:00,1.5566,1.557,1.5563,1.55695,74400000.0
2009-05-27 07:00:00,1.557,1.55735,1.5563,1.5572,132000000.0
2009-05-27 07:05:00,1.5571,1.55725,1.5563,1.5564,135600000.0
2009-05-27 07:10:00,1.55635,1.5567,1.55605,1.55625,118400000.0
2009-05-27 07:15:00,1.5564,1.55665,1.556,1.55605,278400000.0
2009-05-27 07:20:00,1.55615,1.5581,1.5559,1.55735,352300000.0
2009-05-27 07:25:00,1.5573,1.5584,1.5573,1.55805,461200000.0
2009-05-27 07:30:00,1.5581,1.5583,1.5566,1.5577,647800000.0
2009-05-27 07:35:00,1.55775,1.55845,1.55595,1.55775,566800000.0
2009-05-27 07:40:00,1.55775,1.55825,1.5563,1.557,749400000.0
2009-05-27 07:45:00,1.55715,1.55735,1.55645,1.5572,1848000000.0
2009-05-27 07:50:00,1.5572,1.55815,1.5567,1.5576,1116800000.0
2009-05-27 07:55:00,1.55755,1.5584,1.55625,1.55765,2286600000.0
2009-05-27 08:00:00,1.5575,1.5585,1.5563,1.557,1585800000.0
2009-05-27 08:05:00,1.557,1.5577,1.55615,1.5567,3473000003.0
2009-05-27 08:10:00,1.5567,1.55695,1.5563,1.55655,447800000.0
2009-05-27 08:15:00,1.5566,1.55795,1.5562,1.55695,688600000.0
2009-05-27 08:20:00,1.557,1.55705,1.5559,1.5564,590800000.0
2009-05-27 08:25:00,1.55655,1.55925,1.5564,1.55815,862600000.0
2009-05-27 08:30:00,1.5582,1.55885,1.55705,1.5576,2037800000.0
2009-05-27 08:35:00,1.5576,1.5583,1.55645,1.5578,1579200000.0
2009-05-27 08:40:00,1.55785,1.55785,1.55655,1.55715,1889000000.0
2009-05-27 08:45:00,1.55735,1.5575,1.55625,1.55735,2149399999.0
2009-05-27 08:50:00,1.5572,1.558,1.5561,1.55715,1888000001.0
2009-05-27 08:55:00,1.55715,1.55785,1.55645,1.55655,1458800000.0
2009-05-27 09:00:00,1.55655,1.5571,1.55585,1.5566,1996600000.0
2009-05-27 09:05:00,1.5566,1.55675,1.55515,1.55635,1521200000.0
2009-05-27 09:10:00,1.5564,1.5572,1.55515,1.557,1654600000.0
2009-05-27 09:15:00,1.557,1.5571,1.5555,1.55675,1313399999.0
2009-05-27 09:20:00,1.55665,1.5574,1.55635,1.55685,1098200000.0
2009-05-27 09:25:00,1.5569,1.55715,1.55545,1.55685,890800000.0
2009-05-27 09:30:00,1.5568,1.55705,1.5549,1.5556,1747400000.0
2009-05-27 09:35:00,1.55545,1.5564,1.5549,1.556,1643400000.0
2009-05-27 09:40:00,1.55605,1.5563,1.55455,1.55525,1592000001.0
2009-05-27 09:45:00,1.5554,1.5556,1.5543,1.55455,1390200000.0
2009-05-27 09:50:00,1.55455,1.55525,1.55425,1.5549,2177000001.0
2009-05-27 09:55:00,1.5549,1.55525,1.55365,1.55525,1478800000.0
2009-05-27 10:00:00,1.5553,1.5554,1.5524,1.5535,1693200000.0
2009-05-27 10:05:00,1.55345,1.55385,1.55275,1.553,1558400001.0
2009-05-27 10:10:00,1.553,1.55395,1.5524,1.5532,1543400000.0
2009-05-27 10:15:00,1.55335,1.5548,1.55305,1.55465,1137400000.0
2009-05-27 10:20:00,1.55415,1.5545,1.55315,1.554,712400000.0
2009-05-27 10:25:00,1.55415,1.55535,1.55355,1.5553,837200000.0
2009-05-27 10:30:00,1.55535,1.55545,1.55465,1.55475,892800000.0
2009-05-27 10:35:00,1.5548,1.55515,1.5543,1.55445,822800000.0
2009-05-27 10:40:00,1.55435,1.555,1.5541,1.55475,783800000.0
2009-05-27 10:45:00,1.5547,1.5548,1.55295,1.5531,525600000.0
2009-05-27 10:50:00,1.55315,1.5536,1.5523,1.5528,657000000.0
2009-05-27 10:55:00,1.5528,1.55335,1.55255,1.5528,743000000.0
2009-05-27 11:00:00,1.5528,1.55335,1.55265,1.55305,804000000.0
2009-05-27 11:05:00,1.55305,1.5539,1.55285,1.5534,864000000.0
2009-05-27 11:10:00,1.55345,1.55355,1.55245,1.5529,1487000000.0
2009-05-27 11:15:00,1.5529,1.55315,1.55255,1.5526,1374400000.0
2009-05-27 11:20:00,1.55265,1.55325,1.55215,1.55315,1250600000.0
2009-05-27 11:25:00,1.5532,1.55325,1.55225,1.55245,1101600000.0
2009-05-27 11:30:00,1.5523,1.5536,1.5523,1.5529,928600000.0
2009-05-27 11:35:00,1.55295,1.553,1.5511,1.5513,1333800000.0
2009-05-27 11:40:00,1.5514,1.55275,1.55125,1.5517,1625799999.0
2009-05-27 11:45:00,1.5517,1.55185,1.55095,1.5513,1178400000.0
2009-05-27 11:50:00,1.55135,1.55165,1.55105,1.5513,1161400000.0
2009-05-27 11:55:00,1.5514,1.5519,1.5508,1.55135,1602000000.0
2009-05-27 12:00:00,1.5514,1.5518,1.55085,1.5511,1647999999.0
2009-05-27 12:05:00,1.55115,1.552,1.55035,1.5507,1874000000.0
2009-05-27 12:10:00,1.55065,1.5514,1.55055,1.55125,892800000.0
2009-05-27 12:15:00,1.5513,1.5518,1.55005,1.5511,1837200000.0
2009-05-27 12:20:00,1.55115,1.5514,1.5501,1.55035,1404800000.0
2009-05-27 12:25:00,1.55035,1.55155,1.55015,1.55075,1547399998.0
2009-05-27 12:30:00,1.5505,1.5508,1.5492,1.55045,1075800000.0
2009-05-27 12:35:00,1.55045,1.5514,1.5503,1.5507,996400000.0
2009-05-27 12:40:00,1.5507,1.5517,1.5502,1.5511,854800000.0
2009-05-27 12:45:00,1.5511,1.5516,1.55055,1.55115,1248399999.0
2009-05-27 12:50:00,1.5512,1.5513,1.55045,1.5509,1049800000.0
2009-05-27 12:55:00,1.55075,1.5517,1.5507,1.5508,1102800000.0
2009-05-27 13:00:00,1.5508,1.55285,1.5508,1.5521,1089200000.0
2009-05-27 13:05:00,1.5521,1.553,1.55055,1.55055,1048200000.0
2009-05-27 13:10:00,1.55065,1.552,1.55065,1.5515,1376400000.0
2009-05-27 13:15:00,1.5515,1.5518,1.5501,1.551,1284000000.0
2009-05-27 13:20:00,1.5509,1.55125,1.5502,1.55085,987600000.0
2009-05-27 13:25:00,1.5508,1.55185,1.54995,1.54995,1138800000.0
2009-05-27 13:30:00,1.54985,1.5518,1.54985,1.5517,1353799999.0
2009-05-27 13:35:00,1.55165,1.5523,1.55125,1.5515,1074600001.0
2009-05-27 13:40:00,1.5515,1.55205,1.5505,1.5506,1266800000.0
2009-05-27 13:45:00,1.5506,1.5508,1.5498,1.55055,971000000.0
2009-05-27 13:50:00,1.55055,1.5518,1.5503,1.55125,940000000.0
2009-05-27 13:55:00,1.5514,1.55235,1.55115,1.5521,1132200000.0
2009-05-27 14:00:00,1.5521,1.55285,1.55165,1.55275,855400000.0
2009-05-27 14:05:00,1.5528,1.55355,1.55215,1.5531,958200000.0
2009-05-27 14:10:00,1.5531,1.5538,1.5522,1.5534,1647000000.0
2009-05-27 14:15:00,1.5534,1.5541,1.55325,1.5537,815600000.0
2009-05-27 14:20:00,1.55365,1.55435,1.5531,1.5537,1097200000.0
2009-05-27 14:25:00,1.5537,1.555,1.5536,1.554,1523800000.0
2009-05-27 14:30:00,1.5541,1.555,1.55325,1.55405,1471200000.0
2009-05-27 14:35:00,1.554,1.55455,1.553,1.55335,1195800000.0
2009-05-27 14:40:00,1.55335,1.5543,1.55315,1.5537,1131800000.0
2009-05-27 14:45:00,1.5537,1.5538,1.55245,1.55265,1207800001.0
2009-05-27 14:50:00,1.55205,1.5531,1.55185,1.55285,1572800000.0
2009-05-27 14:55:00,1.5528,1.55335,1.55245,1.55325,909200000.0
2009-05-27 15:00:00,1.55325,1.5535,1.55265,1.55305,623200000.0
2009-05-27 15:05:00,1.553,1.5536,1.55255,1.55335,994400000.0
2009-05-27 15:10:00,1.55345,1.5539,1.55305,1.55335,824800000.0
2009-05-27 15:15:00,1.55335,1.5539,1.55255,1.5536,621200000.0
2009-05-27 15:20:00,1.5536,1.555,1.55345,1.5541,818000000.0
2009-05-27 15:25:00,1.554,1.5555,1.5538,1.55515,1178000000.0
2009-05-27 15:30:00,1.55515,1.5557,1.55405,1.5547,1123400000.0
2009-05-27 15:35:00,1.55475,1.55495,1.5539,1.5539,1694800000.0
2009-05-27 15:40:00,1.55395,1.55425,1.5533,1.5536,1509200000.0
2009-05-27 15:45:00,1.5536,1.55415,1.5522,1.5526,1169800000.0
2009-05-27 15:50:00,1.5526,1.5532,1.5521,1.5524,782600000.0
2009-05-27 15:55:00,1.55245,1.55345,1.55245,1.5528,840400000.0
2009-05-27 16:00:00,1.55275,1.5545,1.5527,1.5541,1244800000.0
2009-05-27 16:05:00,1.55425,1.55495,1.5526,1.55275,1636200000.0
2009-05-27 16:10:00,1.55285,1.5542,1.55255,1.5529,1828800000.0
2009-05-27 16:15:00,1.5529,1.5536,1.55155,1.55185,2118600000.0
2009-05-27 16:20:00,1.55175,1.5519,1.54835,1.5485,2022600000.0
2009-05-27 16:25:00,1.5487,1.54965,1.54815,1.54945,1366800000.0
2009-05-27 16:30:00,1.54935,1.54995,1.54825,1.5491,1243200000.0
2009-05-27 16:35:00,1.54905,1.5503,1.5487,1.55005,1518200000.0
2009-05-27 16:40:00,1.54995,1.5503,1.5489,1.54895,2023600000.0
2009-05-27 16:45:00,1.54895,1.5497,1.5485,1.5494,1973600000.0
2009-05-27 16:50:00,1.5494,1.5507,1.5491,1.5505,1823600000.0
2009-05-27 16:55:00,1.5506,1.5508,1.54755,1.54775,1880400000.0
2009-05-27 17:00:00,1.54765,1.54835,1.5466,1.54685,1050000000.0
2009-05-27 17:05:00,1.54685,1.5472,1.54515,1.5453,2269000000.0
2009-05-27 17:10:00,1.54535,1.5458,1.54425,1.5451,1896600000.0
2009-05-27 17:15:00,1.5451,1.54555,1.54365,1.5438,1270800000.0
2009-05-27 17:20:00,1.5438,1.5469,1.54375,1.54665,1476000000.0
2009-05-27 17:25:00,1.5467,1.5469,1.5457,1.54655,1644400000.0
2009-05-27 17:30:00,1.5466,1.547,1.5458,1.54655,1321200000.0
2009-05-27 17:35:00,1.54655,1.54755,1.54645,1.5472,1542600000.0
2009-05-27 17:40:00,1.5471,1.5481,1.54675,1.5478,1360200000.0
2009-05-27 17:45:00,1.5479,1.5481,1.54675,1.54685,1336800000.0
2009-05-27 17:50:00,1.54685,1.5481,1.5467,1.54795,1184000000.0
2009-05-27 17:55:00,1.548,1.54815,1.54695,1.54815,1099800000.0
2009-05-27 18:00:00,1.54815,1.54905,1.5475,1.5485,1231400000.0
2009-05-27 18:05:00,1.5485,1.5494,1.54725,1.5489,1251400000.0
2009-05-27 18:10:00,1.54885,1.54995,1.54875,1.54905,903400000.0
2009-05-27 18:15:00,1.54915,1.54975,1.5484,1.5493,1143000000.0
2009-05-27 18:20:00,1.5492,1.5499,1.5487,1.54975,1302800000.0
2009-05-27 18:25:00,1.54975,1.55015,1.5495,1.54955,725100000.0
2009-05-27 18:30:00,1.54955,1.54985,1.5485,1.54875,944400000.0
2009-05-27 18:35:00,1.54875,1.5495,1.54815,1.54835,845200000.0
2009-05-27 18:40:00,1.54835,1.5487,1.5481,1.54855,758000000.0
2009-05-27 18:45:00,1.5486,1.5488,1.54795,1.54845,840800000.0
2009-05-27 18:50:00,1.54845,1.5493,1.54805,1.5488,434200000.0
2009-05-27 18:55:00,1.54895,1.549,1.54705,1.5477,938800000.0
2009-05-27 19:00:00,1.54775,1.54845,1.54705,1.5482,811400000.0
2009-05-27 19:05:00,1.548,1.5486,1.547,1.54745,873800000.0
2009-05-27 19:10:00,1.54745,1.5479,1.54705,1.5475,804400000.0
2009-05-27 19:15:00,1.5474,1.5481,1.5471,1.54775,688200000.0
2009-05-27 19:20:00,1.5477,1.548,1.54685,1.5473,603400000.0
2009-05-27 19:25:00,1.54725,1.54765,1.54695,1.547,585600000.0
2009-05-27 19:30:00,1.547,1.5472,1.5466,1.5468,616600000.0
2009-05-27 19:35:00,1.5468,1.54715,1.5448,1.54705,1065800000.0
2009-05-27 19:40:00,1.5472,1.5478,1.5463,1.5476,965800000.0
2009-05-27 19:45:00,1.5475,1.54795,1.54665,1.5478,1131399999.0
2009-05-27 19:50:00,1.54755,1.5496,1.54705,1.54905,1237200000.0
2009-05-27 19:55:00,1.54895,1.54975,1.54745,1.54775,993800000.0
2009-05-27 20:00:00,1.54775,1.5499,1.5475,1.54955,630400000.0
2009-05-27 20:05:00,1.5497,1.5512,1.5494,1.5506,1096000000.0
2009-05-27 20:10:00,1.5506,1.55155,1.55025,1.5509,1212000000.0
2009-05-27 20:15:00,1.5509,1.5517,1.5507,1.55135,927400000.0
2009-05-27 20:20:00,1.5514,1.55295,1.551,1.5528,935400000.0
2009-05-27 20:25:00,1.55265,1.55335,1.55165,1.55265,1085200000.0
2009-05-27 20:30:00,1.55265,1.55315,1.55205,1.5529,816600000.0
2009-05-27 20:35:00,1.5529,1.55305,1.552,1.5522,617400000.0
2009-05-27 20:40:00,1.55215,1.55255,1.55145,1.55215,456800000.0
2009-05-27 20:45:00,1.55215,1.5524,1.55135,1.5519,920199999.0
2009-05-27 20:50:00,1.5519,1.5521,1.55095,1.5515,781400000.0
2009-05-27 20:55:00,1.5515,1.55165,1.5507,1.55115,827600000.0
2009-05-27 21:00:00,1.55115,1.5517,1.55055,1.5511,452200000.0
2009-05-27 21:05:00,1.5511,1.5515,1.55075,1.55105,450600000.0
2009-05-27 21:10:00,1.55105,1.55225,1.5507,1.5519,652800000.0
2009-05-27 21:15:00,1.5519,1.5524,1.5514,1.5522,509000000.0
2009-05-27 21:20:00,1.55225,1.55435,1.5515,1.55415,983200000.0
2009-05-27 21:25:00,1.55415,1.55645,1.55385,1.5555,1040000000.0
2009-05-27 21:30:00,1.55565,1.55565,1.55395,1.5541,738600000.0
2009-05-27 21:35:00,1.55425,1.556,1.55385,1.5555,949000000.0
2009-05-27 21:40:00,1.5555,1.55605,1.5545,1.55605,1143399998.0
2009-05-27 21:45:00,1.55605,1.55615,1.5553,1.5553,1383200000.0
2009-05-27 21:50:00,1.5553,1.55615,1.55515,1.55585,785400000.0
2009-05-27 21:55:00,1.55605,1.5564,1.555,1.5555,798400000.0
2009-05-27 22:00:00,1.5554,1.55565,1.5539,1.5545,888200000.0
2009-05-27 22:05:00,1.55455,1.5547,1.5531,1.55345,349800000.0
2009-05-27 22:10:00,1.5532,1.55365,1.55235,1.5529,896800000.0
2009-05-27 22:15:00,1.5529,1.55335,1.55265,1.55305,428200000.0
2009-05-27 22:20:00,1.55315,1.5539,1.55305,1.55335,619000000.0
2009-05-27 22:25:00,1.55335,1.55345,1.55165,1.55185,861200000.0
2009-05-27 22:30:00,1.5519,1.5523,1.5508,1.55145,450400000.0
2009-05-27 22:35:00,1.5515,1.5524,1.55115,1.55195,396200000.0
2009-05-27 22:40:00,1.55215,1.55315,1.5517,1.55295,311200000.0
2009-05-27 22:45:00,1.5531,1.55335,1.5526,1.5531,229800000.0
2009-05-27 22:50:00,1.5532,1.5537,1.55225,1.5537,259800000.0
2009-05-27 22:55:00,1.55385,1.55545,1.5504,1.5516,722000000.0
2009-05-27 23:00:00,1.55141,1.55272,1.5505,1.55265,337400000.0
2009-05-27 23:05:00,1.55225,1.5528,1.5511,1.5522,368600000.0
2009-05-27 23:10:00,1.5522,1.5524,1.55045,1.5512,374200000.0
2009-05-27 23:15:00,1.5512,1.55165,1.55105,1.55125,209200000.0
2009-05-27 23:20:00,1.55135,1.5518,1.5504,1.5508,252000000.0
2009-05-27 23:25:00,1.5508,1.55155,1.5505,1.5509,240200000.0
2009-05-27 23:30:00,1.55105,1.5519,1.55095,1.55145,132600000.0
2009-05-27 23:35:00,1.55145,1.55165,1.55075,1.551,127600000.0
2009-05-27 23:40:00,1.5509,1.55205,1.55055,1.5519,123400000.0
2009-05-27 23:45:00,1.5519,1.55195,1.55125,1.5517,59200000.0
2009-05-27 23:50:00,1.55155,1.55195,1.5515,1.55195,36200000.0
2009-05-27 23:55:00,1.55205,1.55245,1.5519,1.55215,87400000.0
2009-05-28 00:00:00,1.5522,1.5525,1.5519,1.5519,125200000.0
2009-05-28 00:05:00,1.5519,1.552,1.5518,1.5519,259800000.0
2009-05-28 00:10:00,1.5519,1.5519,1.5519,1.5519,89000000.0
2009-05-28 00:15:00,1.5519,1.5519,1.5509,1.5513,143600000.0
2009-05-28 00:20:00,1.55125,1.552,1.5507,1.55145,322800000.0
2009-05-28 00:25:00,1.55135,1.55175,1.55045,1.55105,282400000.0
2009-05-28 00:30:00,1.5511,1.5516,1.54995,1.5511,343800000.0
2009-05-28 00:35:00,1.5511,1.5512,1.55105,1.5511,209800000.0
2009-05-28 00:40:00,1.5511,1.5512,1.5504,1.5512,167000000.0
2009-05-28 00:45:00,1.5512,1.5512,1.55075,1.5512,128000000.0
2009-05-28 00:50:00,1.5512,1.55125,1.5501,1.55125,129000000.0
2009-05-28 00:55:00,1.55165,1.55165,1.54975,1.5504,340000000.0
2009-05-28 01:00:00,1.5505,1.5512,1.5505,1.551,225600000.0
2009-05-28 01:05:00,1.551,1.5512,1.551,1.55115,48600000.0
2009-05-28 01:10:00,1.55064,1.55115,1.5504,1.55085,84200000.0
2009-05-28 01:15:00,1.55085,1.5512,1.55065,1.55085,92600000.0
2009-05-28 01:20:00,1.5508,1.55115,1.55045,1.55055,125200000.0
2009-05-28 01:25:00,1.55055,1.55055,1.55015,1.55035,120400000.0
2009-05-28 01:30:00,1.5504,1.5505,1.5503,1.55035,75600000.0
2009-05-28 01:35:00,1.5503,1.55085,1.5502,1.55025,109400000.0
2009-05-28 01:40:00,1.5503,1.55085,1.54985,1.55055,164800000.0
2009-05-28 01:45:00,1.5505,1.5512,1.54965,1.551,202600000.0
2009-05-28 01:50:00,1.551,1.55145,1.5509,1.5513,165000000.0
2009-05-28 01:55:00,1.5512,1.5512,1.55045,1.5508,133400000.0
2009-05-28 02:00:00,1.5508,1.55115,1.55065,1.5511,119200000.0
2009-05-28 02:05:00,1.55105,1.55105,1.5491,1.54955,457800000.0
2009-05-28 02:10:00,1.5495,1.55005,1.54885,1.5498,426000000.0
2009-05-28 02:15:00,1.5498,1.54995,1.54885,1.54915,424600000.0
2009-05-28 02:20:00,1.54905,1.5497,1.549,1.54955,370800000.0
2009-05-28 02:25:00,1.54955,1.54995,1.5493,1.5496,395800000.0
2009-05-28 02:30:00,1.54965,1.5501,1.5493,1.54945,533000000.0
2009-05-28 02:35:00,1.5493,1.5494,1.54865,1.5488,514800000.0
2009-05-28 02:40:00,1.5488,1.54895,1.54845,1.5489,367800000.0
2009-05-28 02:45:00,1.5489,1.54935,1.5488,1.54905,314800000.0
2009-05-28 02:50:00,1.54905,1.5512,1.5489,1.54995,460000000.0
2009-05-28 02:55:00,1.55025,1.55065,1.54955,1.5506,670600000.0
2009-05-28 03:00:00,1.55065,1.5509,1.54995,1.55025,508000000.0
2009-05-28 03:05:00,1.55025,1.55025,1.5496,1.54985,322000000.0
2009-05-28 03:10:00,1.54985,1.55035,1.54915,1.54955,543400000.0
2009-05-28 03:15:00,1.54965,1.55005,1.54925,1.54955,618800000.0
2009-05-28 03:20:00,1.54955,1.55005,1.54885,1.54975,362400000.0
2009-05-28 03:25:00,1.54975,1.5503,1.54965,1.55015,155400000.0
2009-05-28 03:30:00,1.55005,1.5501,1.54915,1.5495,337200000.0
2009-05-28 03:35:00,1.54955,1.55,1.5493,1.5497,228200000.0
2009-05-28 03:40:00,1.54975,1.5503,1.5496,1.54995,305400000.0
2009-05-28 03:45:00,1.54995,1.5505,1.5495,1.5503,555000000.0
2009-05-28 03:50:00,1.5504,1.551,1.5501,1.5506,482000000.0
2009-05-28 03:55:00,1.5506,1.5508,1.5501,1.5507,239800000.0
2009-05-28 04:00:00,1.5507,1.551,1.5504,1.5508,406600000.0
2009-05-28 04:05:00,1.5509,1.55105,1.5505,1.55065,236600000.0
2009-05-28 04:10:00,1.55065,1.5511,1.5503,1.5511,336000000.0
2009-05-28 04:15:00,1.55105,1.5511,1.55025,1.5507,192200000.0
2009-05-28 04:20:00,1.5508,1.55115,1.55038,1.55045,189800000.0
2009-05-28 04:25:00,1.5506,1.551,1.5504,1.55095,161400000.0
2009-05-28 04:30:00,1.551,1.55115,1.54995,1.5501,305000000.0
2009-05-28 04:35:00,1.55025,1.5508,1.55,1.5502,189200000.0
2009-05-28 04:40:00,1.5503,1.55095,1.55025,1.5506,173000000.0
2009-05-28 04:45:00,1.5507,1.55105,1.55045,1.55055,135600000.0
2009-05-28 04:50:00,1.5508,1.5513,1.55055,1.5507,120300000.0
2009-05-28 04:55:00,1.5507,1.55135,1.55025,1.5503,214400000.0
2009-05-28 05:00:00,1.55035,1.5512,1.5503,1.55115,294600000.0
2009-05-28 05:05:00,1.5511,1.55195,1.5505,1.55115,433400000.0
2009-05-28 05:10:00,1.55115,1.55115,1.5505,1.55065,327000000.0
2009-05-28 05:15:00,1.55065,1.55095,1.5499,1.5505,529200000.0
2009-05-28 05:20:00,1.55055,1.55115,1.5499,1.5499,412200000.0
2009-05-28 05:25:00,1.5501,1.5505,1.54955,1.55045,455800000.0
2009-05-28 05:30:00,1.55055,1.55105,1.5503,1.55031,282200000.0
2009-05-28 05:35:00,1.55065,1.5507,1.5502,1.55065,216600000.0
2009-05-28 05:40:00,1.55065,1.55135,1.5503,1.5512,313000000.0
2009-05-28 05:45:00,1.5512,1.55145,1.5506,1.551,283800000.0
2009-05-28 05:50:00,1.551,1.5512,1.55045,1.55095,279800000.0
2009-05-28 05:55:00,1.5509,1.55155,1.5507,1.551,235600000.0
2009-05-28 06:00:00,1.551,1.55165,1.5509,1.5512,257200000.0
2009-05-28 06:05:00,1.5512,1.5524,1.5512,1.5522,379400000.0
2009-05-28 06:10:00,1.55215,1.5525,1.54975,1.54975,550000000.0
2009-05-28 06:15:00,1.54995,1.55135,1.54995,1.55065,511600000.0
2009-05-28 06:20:00,1.55065,1.55135,1.5503,1.5512,307600000.0
2009-05-28 06:25:00,1.5512,1.5512,1.5495,1.5498,690800000.0
2009-05-28 06:30:00,1.5498,1.5507,1.5497,1.5506,543800000.0
2009-05-28 06:35:00,1.5506,1.5517,1.5504,1.55125,472600000.0
2009-05-28 06:40:00,1.5513,1.5525,1.55105,1.5521,398400000.0
2009-05-28 06:45:00,1.55215,1.55285,1.5511,1.55135,552800000.0
2009-05-28 06:50:00,1.55135,1.5517,1.55085,1.55165,429000000.0
2009-05-28 06:55:00,1.55175,1.55255,1.5516,1.5519,929800000.0
2009-05-28 07:00:00,1.5521,1.5521,1.55,1.55095,580600000.0
2009-05-28 07:05:00,1.551,1.5514,1.5507,1.55101,190400000.0
2009-05-28 07:10:00,1.55105,1.55135,1.55065,1.55105,357200000.0
2009-05-28 07:15:00,1.5511,1.55185,1.5506,1.55125,607600000.0
2009-05-28 07:20:00,1.5513,1.55205,1.55055,1.55155,553600000.0
2009-05-28 07:25:00,1.5515,1.55205,1.551,1.5515,585200000.0
2009-05-28 07:30:00,1.5515,1.55165,1.55125,1.55145,239800000.0
2009-05-28 07:35:00,1.5515,1.5518,1.55105,1.5516,595000000.0
2009-05-28 07:40:00,1.5516,1.55255,1.5515,1.55255,239400000.0
2009-05-28 07:45:00,1.5526,1.5531,1.5521,1.5526,507400000.0
2009-05-28 07:50:00,1.55255,1.5526,1.55145,1.5518,938000000.0
2009-05-28 07:55:00,1.5518,1.5523,1.55165,1.5519,750800000.0
2009-05-28 08:00:00,1.5519,1.5525,1.55125,1.55185,919600000.0
2009-05-28 08:05:00,1.5518,1.55325,1.55175,1.5523,740600000.0
2009-05-28 08:10:00,1.55225,1.55315,1.55225,1.5528,834000000.0
2009-05-28 08:15:00,1.5528,1.55445,1.5527,1.55315,1038800000.0
2009-05-28 08:20:00,1.5532,1.55345,1.55215,1.5522,808400000.0
2009-05-28 08:25:00,1.5523,1.55365,1.5517,1.5531,789800000.0
2009-05-28 08:30:00,1.5533,1.55375,1.55265,1.55285,1236800000.0
2009-05-28 08:35:00,1.55285,1.5536,1.55265,1.5533,1408800000.0
2009-05-28 08:40:00,1.5533,1.554,1.55265,1.55395,1337800000.0
2009-05-28 08:45:00,1.554,1.55445,1.5531,1.55395,1620600000.0
2009-05-28 08:50:00,1.55395,1.55475,1.5536,1.5542,1156399999.0
2009-05-28 08:55:00,1.55425,1.55545,1.5541,1.5554,1840800000.0
2009-05-28 09:00:00,1.5554,1.55635,1.5548,1.55585,1874800000.0
2009-05-28 09:05:00,1.55595,1.55595,1.5546,1.5553,1522800000.0
2009-05-28 09:10:00,1.5553,1.5556,1.55425,1.55515,1461599998.0
2009-05-28 09:15:00,1.5548,1.55575,1.5529,1.553,1424200000.0
2009-05-28 09:20:00,1.55305,1.55425,1.5524,1.5525,1395600000.0
2009-05-28 09:25:00,1.5525,1.5537,1.552,1.5525,1395400000.0
2009-05-28 09:30:00,1.5526,1.55345,1.5517,1.5521,1949000000.0
2009-05-28 09:35:00,1.55205,1.5528,1.55135,1.55255,1399200000.0
2009-05-28 09:40:00,1.5526,1.55375,1.55235,1.55365,1444600000.0
2009-05-28 09:45:00,1.5536,1.5546,1.5533,1.55395,1521400000.0
2009-05-28 09:50:00,1.55395,1.55475,1.55295,1.55395,1640400000.0
2009-05-28 09:55:00,1.55395,1.5552,1.5535,1.5552,1635200000.0
2009-05-28 10:00:00,1.5551,1.5558,1.55465,1.5552,2130200000.0
2009-05-28 10:05:00,1.5551,1.5554,1.55415,1.5545,1800800000.0
2009-05-28 10:10:00,1.5545,1.5553,1.55395,1.55515,909000000.0
2009-05-28 10:15:00,1.5552,1.556,1.55455,1.5547,1017600000.0
2009-05-28 10:20:00,1.55475,1.555,1.5534,1.5539,1487000000.0
2009-05-28 10:25:00,1.55395,1.5544,1.55295,1.55345,1471600000.0
2009-05-28 10:30:00,1.55345,1.5536,1.55255,1.5532,1410000000.0
2009-05-28 10:35:00,1.55315,1.55315,1.5519,1.5521,1599000000.0
2009-05-28 10:40:00,1.5521,1.5526,1.55185,1.5521,1740799999.0
2009-05-28 10:45:00,1.5522,1.5527,1.5513,1.5519,1455600000.0
2009-05-28 10:50:00,1.5519,1.5521,1.5508,1.5519,1191800000.0
2009-05-28 10:55:00,1.552,1.554,1.5514,1.55345,2002400000.0
2009-05-28 11:00:00,1.5535,1.5536,1.55185,1.552,1419000000.0
2009-05-28 11:05:00,1.55195,1.55195,1.54995,1.55015,1611400000.0
2009-05-28 11:10:00,1.5501,1.5513,1.54995,1.5505,1482600000.0
2009-05-28 11:15:00,1.55075,1.5513,1.55045,1.55085,1637000000.0
2009-05-28 11:20:00,1.55065,1.5514,1.55,1.55015,1170200000.0
2009-05-28 11:25:00,1.5502,1.5508,1.5497,1.5506,1177000000.0
2009-05-28 11:30:00,1.55055,1.5513,1.5501,1.5506,1405800000.0
2009-05-28 11:35:00,1.55055,1.55265,1.54975,1.5518,1675800000.0
2009-05-28 11:40:00,1.5518,1.5518,1.5498,1.5508,1748600000.0
2009-05-28 11:45:00,1.55105,1.5512,1.5501,1.5509,1682400000.0
2009-05-28 11:50:00,1.551,1.55155,1.54995,1.55105,1472800000.0
2009-05-28 11:55:00,1.551,1.55135,1.5502,1.55035,1340400000.0
2009-05-28 12:00:00,1.5504,1.5518,1.5497,1.55135,1394000000.0
2009-05-28 12:05:00,1.5514,1.5519,1.5499,1.551,1402800000.0
2009-05-28 12:10:00,1.551,1.5517,1.55075,1.5517,1097200000.0
2009-05-28 12:15:00,1.5518,1.55215,1.551,1.5519,1193000000.0
2009-05-28 12:20:00,1.5519,1.55255,1.55115,1.55135,1421200000.0
2009-05-28 12:25:00,1.5513,1.55145,1.55045,1.55085,1667600000.0
2009-05-28 12:30:00,1.55065,1.5519,1.55065,1.5519,1363600000.0
2009-05-28 12:35:00,1.5519,1.5522,1.5509,1.5513,1197600000.0
2009-05-28 12:40:00,1.55135,1.55195,1.55095,1.55145,1367600000.0
2009-05-28 12:45:00,1.55145,1.5518,1.5502,1.55025,1648400000.0
2009-05-28 12:50:00,1.5502,1.55055,1.5499,1.5504,1477200000.0
2009-05-28 12:55:00,1.5504,1.5507,1.54975,1.54985,1401400000.0
2009-05-28 13:00:00,1.5499,1.5508,1.54935,1.55065,1267000000.0
2009-05-28 13:05:00,1.5507,1.55085,1.5498,1.55055,1496600001.0
2009-05-28 13:10:00,1.55055,1.55105,1.54995,1.5502,1209800000.0
2009-05-28 13:15:00,1.5502,1.551,1.5502,1.5506,1562800000.0
2009-05-28 13:20:00,1.5507,1.551,1.54975,1.55065,766400000.0
2009-05-28 13:25:00,1.5507,1.55255,1.5506,1.5519,1461600000.0
2009-05-28 13:30:00,1.552,1.55255,1.5507,1.551,1392200000.0
2009-05-28 13:35:00,1.55095,1.5514,1.5505,1.5512,1235600000.0
2009-05-28 13:40:00,1.5511,1.5526,1.55095,1.5524,1352400000.0
2009-05-28 13:45:00,1.5523,1.5525,1.5516,1.5522,883600000.0
2009-05-28 13:50:00,1.5522,1.55395,1.55205,1.5527,1348200000.0
2009-05-28 13:55:00,1.5527,1.5531,1.552,1.55245,1508200000.0
2009-05-28 14:00:00,1.5524,1.5526,1.5513,1.5518,1341400000.0
2009-05-28 14:05:00,1.5518,1.55215,1.55145,1.5516,1546400000.0
2009-05-28 14:10:00,1.5517,1.55425,1.5511,1.5541,1309800000.0
2009-05-28 14:15:00,1.5541,1.5553,1.5536,1.55455,1680400000.0
2009-05-28 14:20:00,1.55455,1.55755,1.55395,1.55525,1873400000.0
2009-05-28 14:25:00,1.55515,1.55605,1.5547,1.55475,1137400000.0
2009-05-28 14:30:00,1.55495,1.55535,1.5528,1.5536,1613000000.0
2009-05-28 14:35:00,1.5536,1.554,1.5521,1.55225,1831600000.0
2009-05-28 14:40:00,1.55225,1.55425,1.5522,1.55365,921600000.0
2009-05-28 14:45:00,1.55365,1.5539,1.5524,1.55245,807800000.0
2009-05-28 14:50:00,1.55245,1.5529,1.55155,1.55265,545600000.0
2009-05-28 14:55:00,1.55265,1.55365,1.5523,1.55295,455000000.0
2009-05-28 15:00:00,1.553,1.55475,1.5528,1.5542,1487400000.0
2009-05-28 15:05:00,1.5542,1.55445,1.5528,1.554,1512599999.0
2009-05-28 15:10:00,1.55405,1.55495,1.55275,1.55445,1300200000.0
2009-05-28 15:15:00,1.5545,1.5547,1.55305,1.55375,1743999999.0
2009-05-28 15:20:00,1.5537,1.5557,1.5535,1.55535,1229500000.0
2009-05-28 15:25:00,1.55535,1.556,1.55465,1.55495,2083000000.0
2009-05-28 15:30:00,1.555,1.555,1.552,1.5524,2189800000.0
2009-05-28 15:35:00,1.55245,1.55375,1.5519,1.55355,1732000000.0
2009-05-28 15:40:00,1.55355,1.55415,1.5528,1.5532,1891200000.0
2009-05-28 15:45:00,1.5532,1.5538,1.5518,1.55255,2036599999.0
2009-05-28 15:50:00,1.55255,1.5536,1.5515,1.5531,1763800000.0
2009-05-28 15:55:00,1.55305,1.5546,1.55205,1.5546,2012400000.0
2009-05-28 16:00:00,1.55435,1.5556,1.55365,1.5551,2062999998.0
2009-05-28 16:05:00,1.55505,1.55695,1.5548,1.55635,2214000000.0
2009-05-28 16:10:00,1.5562,1.5574,1.5558,1.5559,2052800000.0
2009-05-28 16:15:00,1.55545,1.556,1.55465,1.5549,2004600000.0
2009-05-28 16:20:00,1.55485,1.55665,1.55485,1.55615,1781000000.0
2009-05-28 16:25:00,1.556,1.5565,1.55395,1.55395,2167600000.0
2009-05-28 16:30:00,1.55405,1.5543,1.5525,1.5538,1368400000.0
2009-05-28 16:35:00,1.5538,1.5544,1.55335,1.5544,1838000001.0
2009-05-28 16:40:00,1.5544,1.5549,1.5519,1.5519,1739800000.0
2009-05-28 16:45:00,1.5519,1.5529,1.5499,1.5501,1384000000.0
2009-05-28 16:50:00,1.55015,1.55065,1.5489,1.5503,1331600000.0
2009-05-28 16:55:00,1.55025,1.55135,1.54875,1.551,1716200000.0
2009-05-28 17:00:00,1.551,1.5525,1.5508,1.55195,855800000.0
2009-05-28 17:05:00,1.55145,1.5538,1.55135,1.55315,1370200000.0
2009-05-28 17:10:00,1.55305,1.5535,1.5526,1.55265,1647800000.0
2009-05-28 17:15:00,1.5528,1.55335,1.55235,1.5527,2038000000.0
2009-05-28 17:20:00,1.55265,1.5538,1.5524,1.5534,1599800000.0
2009-05-28 17:25:00,1.55315,1.5539,1.55245,1.55285,1020000000.0
2009-05-28 17:30:00,1.55285,1.55315,1.5521,1.5524,1550200000.0
2009-05-28 17:35:00,1.5524,1.55425,1.55235,1.5533,529600000.0
2009-05-28 17:40:00,1.5533,1.55365,1.5526,1.55295,892000000.0
2009-05-28 17:45:00,1.55295,1.55345,1.55205,1.55205,1024400000.0
2009-05-28 17:50:00,1.55205,1.55255,1.551,1.551,1584199999.0
2009-05-28 17:55:00,1.55105,1.5517,1.55035,1.55115,1339399999.0
2009-05-28 18:00:00,1.5512,1.55195,1.5508,1.55155,677400000.0
2009-05-28 18:05:00,1.55175,1.5528,1.5514,1.5522,617800000.0
2009-05-28 18:10:00,1.55225,1.5533,1.5521,1.5532,1058200000.0
2009-05-28 18:15:00,1.5531,1.55405,1.5525,1.55405,1059400000.0
2009-05-28 18:20:00,1.55405,1.5547,1.5536,1.55445,1264400000.0
2009-05-28 18:25:00,1.55455,1.55465,1.55355,1.554,1376400000.0
2009-05-28 18:30:00,1.55405,1.55425,1.5534,1.55365,764400000.0
2009-05-28 18:35:00,1.5537,1.55455,1.55355,1.55425,967600000.0
2009-05-28 18:40:00,1.55425,1.55495,1.55375,1.55455,615800000.0
2009-05-28 18:45:00,1.55425,1.55515,1.55405,1.5541,937000000.0
2009-05-28 18:50:00,1.55415,1.5555,1.5539,1.5554,952800000.0
2009-05-28 18:55:00,1.5554,1.55575,1.5544,1.55455,1398800000.0
2009-05-28 19:00:00,1.55465,1.5548,1.552,1.5531,1998200000.0
2009-05-28 19:05:00,1.55265,1.5537,1.55265,1.55345,1040000000.0
2009-05-28 19:10:00,1.5539,1.55395,1.55225,1.55265,1230800003.0
2009-05-28 19:15:00,1.55265,1.5529,1.5517,1.5525,1153800000.0
2009-05-28 19:20:00,1.5524,1.55305,1.552,1.55285,1116800000.0
2009-05-28 19:25:00,1.55285,1.55505,1.55255,1.55425,1291200000.0
2009-05-28 19:30:00,1.5543,1.55505,1.55325,1.55455,1368200000.0
2009-05-28 19:35:00,1.55455,1.55495,1.55345,1.55415,1065000000.0
2009-05-28 19:40:00,1.5542,1.5548,1.55385,1.5544,995600000.0
2009-05-28 19:45:00,1.5544,1.55455,1.55385,1.55445,712200000.0
2009-05-28 19:50:00,1.5544,1.5546,1.55285,1.5531,1124400000.0
2009-05-28 19:55:00,1.5531,1.5555,1.55285,1.5538,1593200000.0
2009-05-28 20:00:00,1.55375,1.55405,1.5525,1.55285,1127600000.0
2009-05-28 20:05:00,1.5528,1.5532,1.55215,1.5528,1327200002.0
2009-05-28 20:10:00,1.55305,1.55405,1.55275,1.55365,937600000.0
2009-05-28 20:15:00,1.5537,1.55405,1.5528,1.5538,1267600000.0
2009-05-28 20:20:00,1.55395,1.55395,1.5529,1.5533,1421200000.0
2009-05-28 20:25:00,1.5533,1.55345,1.55195,1.55295,1091400000.0
2009-05-28 20:30:00,1.5528,1.5538,1.5524,1.55335,1000000000.0
2009-05-28 20:35:00,1.5534,1.5534,1.5524,1.55285,879799998.0
2009-05-28 20:40:00,1.55285,1.5545,1.5527,1.5545,743000000.0
2009-05-28 20:45:00,1.5545,1.55455,1.5539,1.55415,1006600002.0
2009-05-28 20:50:00,1.55395,1.5547,1.5534,1.5544,887600000.0
2009-05-28 20:55:00,1.55445,1.5553,1.55435,1.55485,1022600001.0
2009-05-28 21:00:00,1.55485,1.55485,1.55345,1.55435,603600000.0
2009-05-28 21:05:00,1.5544,1.55445,1.55365,1.55435,645600000.0
2009-05-28 21:10:00,1.55435,1.555,1.55405,1.5542,962800000.0
2009-05-28 21:15:00,1.5542,1.5543,1.55295,1.55325,1112800000.0
2009-05-28 21:20:00,1.55325,1.55365,1.55235,1.55295,1205000001.0
2009-05-28 21:25:00,1.55295,1.5536,1.55255,1.5535,1250799998.0
2009-05-28 21:30:00,1.55345,1.554,1.55305,1.55365,1487999997.0
2009-05-28 21:35:00,1.5537,1.55425,1.55305,1.5537,896800000.0
2009-05-28 21:40:00,1.5537,1.5538,1.55235,1.55295,693000000.0
2009-05-28 21:45:00,1.553,1.5541,1.55255,1.5538,613000000.0
2009-05-28 21:50:00,1.5538,1.55475,1.55345,1.55455,830200000.0
2009-05-28 21:55:00,1.55465,1.55515,1.55405,1.5541,843800000.0
2009-05-28 22:00:00,1.5541,1.5547,1.55385,1.55455,425600000.0
2009-05-28 22:05:00,1.5547,1.5547,1.55345,1.5538,363800000.0
2009-05-28 22:10:00,1.5539,1.55455,1.55365,1.55405,260000000.0
2009-05-28 22:15:00,1.55405,1.55405,1.5532,1.55365,287800000.0
2009-05-28 22:20:00,1.55365,1.55485,1.55355,1.55485,115600000.0
2009-05-28 22:25:00,1.5544,1.5548,1.5539,1.5547,267600000.0
2009-05-28 22:30:00,1.5544,1.55475,1.55365,1.55395,325800000.0
2009-05-28 22:35:00,1.55395,1.55455,1.55365,1.55445,391800000.0
2009-05-28 22:40:00,1.55445,1.55475,1.55375,1.55425,171200000.0
2009-05-28 22:45:00,1.55445,1.55505,1.554,1.554,273800000.0
2009-05-28 22:50:00,1.554,1.55425,1.5533,1.55355,414000000.0
2009-05-28 22:55:00,1.55355,1.55355,1.552,1.55225,284800000.0
2009-05-28 23:00:00,1.5517,1.55236,1.55146,1.55185,166800000.0
2009-05-28 23:05:00,1.55185,1.55285,1.55145,1.5528,199600000.0
2009-05-28 23:10:00,1.5529,1.5532,1.55214,1.55245,67400000.0
2009-05-28 23:15:00,1.5524,1.55295,1.55165,1.55235,150200000.0
2009-05-28 23:20:00,1.5525,1.55265,1.552,1.55215,33000000.0
2009-05-28 23:25:00,1.55215,1.5527,1.5521,1.5527,76000000.0
2009-05-28 23:30:00,1.5527,1.5527,1.5527,1.5527,185600000.0
2009-05-28 23:35:00,1.5527,1.55325,1.5526,1.55295,312600000.0
2009-05-28 23:40:00,1.5532,1.5533,1.55255,1.5527,375400000.0
2009-05-28 23:45:00,1.5527,1.5527,1.55265,1.55265,83800000.0
2009-05-28 23:50:00,1.55265,1.55285,1.55235,1.5527,145200000.0
2009-05-28 23:55:00,1.5527,1.5528,1.5527,1.5527,114000000.0
2009-05-29 00:00:00,1.5527,1.55305,1.5527,1.5528,160600000.0
2009-05-29 00:05:00,1.5528,1.55315,1.5526,1.5531,152600000.0
2009-05-29 00:10:00,1.5531,1.55315,1.5528,1.5529,68800000.0
2009-05-29 00:15:00,1.55295,1.55295,1.5527,1.5529,52800000.0
2009-05-29 00:20:00,1.5529,1.5529,1.5522,1.5529,78400000.0
2009-05-29 00:25:00,1.5529,1.5529,1.55233,1.5529,38400000.0
2009-05-29 00:30:00,1.55255,1.55305,1.55255,1.55305,60000000.0
2009-05-29 00:35:00,1.553,1.55325,1.5521,1.5523,91400000.0
2009-05-29 00:40:00,1.5523,1.55265,1.5522,1.5526,104800000.0
2009-05-29 00:45:00,1.55255,1.55255,1.55225,1.55235,33600000.0
2009-05-29 00:50:00,1.55235,1.5526,1.55225,1.5524,78400000.0
2009-05-29 00:55:00,1.55235,1.55285,1.55235,1.55285,104400000.0
2009-05-29 01:00:00,1.5528,1.55305,1.5527,1.55295,88000000.0
2009-05-29 01:05:00,1.55305,1.55305,1.5525,1.55255,60800000.0
2009-05-29 01:10:00,1.5526,1.5528,1.5523,1.55275,55400000.0
2009-05-29 01:15:00,1.5528,1.55355,1.55215,1.5525,180000000.0
2009-05-29 01:20:00,1.55255,1.55265,1.5524,1.5526,57800000.0
2009-05-29 01:25:00,1.55255,1.5528,1.55245,1.5525,142200000.0
2009-05-29 01:30:00,1.55255,1.55315,1.55235,1.55315,286600000.0
2009-05-29 01:35:00,1.55315,1.55315,1.55225,1.5523,172400000.0
2009-05-29 01:40:00,1.55235,1.55315,1.55215,1.55305,207000000.0
2009-05-29 01:45:00,1.5531,1.5534,1.55295,1.5534,49000000.0
2009-05-29 01:50:00,1.5534,1.55385,1.5526,1.55345,225600000.0
2009-05-29 01:55:00,1.55345,1.5538,1.55285,1.55315,237400000.0
2009-05-29 02:00:00,1.553,1.55315,1.5526,1.55285,327800000.0
2009-05-29 02:05:00,1.5529,1.55375,1.55285,1.5532,243200000.0
2009-05-29 02:10:00,1.55325,1.5545,1.5529,1.55445,381200000.0
2009-05-29 02:15:00,1.5544,1.55445,1.55355,1.5544,389600000.0
2009-05-29 02:20:00,1.55435,1.5547,1.5539,1.55395,172800000.0
2009-05-29 02:25:00,1.55395,1.55395,1.5533,1.5537,378800000.0
2009-05-29 02:30:00,1.55375,1.55405,1.5534,1.5536,430800000.0
2009-05-29 02:35:00,1.5536,1.55435,1.5532,1.55355,368600000.0
2009-05-29 02:40:00,1.55365,1.5538,1.5531,1.55315,200800000.0
2009-05-29 02:45:00,1.5531,1.5536,1.55275,1.5533,394400000.0
2009-05-29 02:50:00,1.55325,1.5539,1.5532,1.5537,348000000.0
2009-05-29 02:55:00,1.55375,1.5542,1.5535,1.55395,369600000.0
2009-05-29 03:00:00,1.5539,1.5541,1.5533,1.55345,237600000.0
2009-05-29 03:05:00,1.5534,1.55375,1.5532,1.55365,293200000.0
2009-05-29 03:10:00,1.55365,1.5537,1.55325,1.5534,346400000.0
2009-05-29 03:15:00,1.55335,1.55395,1.55335,1.5535,212800000.0
2009-05-29 03:20:00,1.5535,1.55505,1.55335,1.55425,506600000.0
2009-05-29 03:25:00,1.55435,1.5547,1.55365,1.55365,348200000.0
2009-05-29 03:30:00,1.5538,1.55515,1.5536,1.55505,953200000.0
2009-05-29 03:35:00,1.5551,1.55515,1.5538,1.5543,564400000.0
2009-05-29 03:40:00,1.5543,1.55535,1.5542,1.55455,486800000.0
2009-05-29 03:45:00,1.55445,1.5554,1.5543,1.5547,668200000.0
2009-05-29 03:50:00,1.5547,1.55575,1.5546,1.5556,724600000.0
2009-05-29 03:55:00,1.5556,1.5562,1.55505,1.55505,438800000.0
2009-05-29 04:00:00,1.5551,1.55535,1.55475,1.55495,310000000.0
2009-05-29 04:05:00,1.55505,1.5556,1.5547,1.5555,336000000.0
2009-05-29 04:10:00,1.5555,1.5555,1.55405,1.55475,313600000.0
2009-05-29 04:15:00,1.5548,1.555,1.5543,1.5544,145400000.0
2009-05-29 04:20:00,1.5543,1.55455,1.55385,1.55415,234400000.0
2009-05-29 04:25:00,1.55425,1.55425,1.5538,1.5541,153400000.0
2009-05-29 04:30:00,1.5541,1.5544,1.55395,1.5543,91800000.0
2009-05-29 04:35:00,1.5544,1.5554,1.5543,1.55485,329800000.0
2009-05-29 04:40:00,1.5548,1.55545,1.5542,1.5547,248800000.0
2009-05-29 04:45:00,1.5546,1.5546,1.55395,1.55395,121800000.0
2009-05-29 04:50:00,1.55382,1.5549,1.55381,1.55405,180000000.0
2009-05-29 04:55:00,1.55405,1.5542,1.55355,1.5537,306200000.0
2009-05-29 05:00:00,1.55365,1.55445,1.55365,1.5543,379200000.0
2009-05-29 05:05:00,1.55435,1.55435,1.5539,1.55395,143800000.0
2009-05-29 05:10:00,1.554,1.5545,1.554,1.55415,79400000.0
2009-05-29 05:15:00,1.55415,1.5542,1.5538,1.5538,137400000.0
2009-05-29 05:20:00,1.55395,1.5549,1.5538,1.55405,1417800000.0
2009-05-29 05:25:00,1.55415,1.5543,1.5541,1.55425,234600000.0
2009-05-29 05:30:00,1.55425,1.55495,1.55425,1.5547,296000000.0
2009-05-29 05:35:00,1.55475,1.555,1.5538,1.55425,477000000.0
2009-05-29 05:40:00,1.5543,1.55435,1.5541,1.5541,98400000.0
2009-05-29 05:45:00,1.5541,1.5544,1.5536,1.5541,119400000.0
2009-05-29 05:50:00,1.55415,1.5543,1.5541,1.5542,259600000.0
2009-05-29 05:55:00,1.5542,1.5542,1.5542,1.5542,256000000.0
2009-05-29 06:00:00,1.5542,1.5542,1.5542,1.5542,150400000.0
2009-05-29 06:05:00,1.5542,1.5545,1.5541,1.55435,173800000.0
2009-05-29 06:10:00,1.55435,1.55485,1.55425,1.5546,181200000.0
2009-05-29 06:15:00,1.55455,1.5548,1.55435,1.55475,198600000.0
2009-05-29 06:20:00,1.55475,1.55475,1.55425,1.5545,211200000.0
2009-05-29 06:25:00,1.5545,1.5549,1.5542,1.5542,301200000.0
2009-05-29 06:30:00,1.5542,1.5542,1.5534,1.5534,166000000.0
2009-05-29 06:35:00,1.55355,1.55425,1.55355,1.55425,243000000.0
2009-05-29 06:40:00,1.55425,1.55425,1.553,1.55345,524200000.0
2009-05-29 06:45:00,1.5534,1.5535,1.5529,1.55305,388200000.0
2009-05-29 06:50:00,1.55305,1.5544,1.5528,1.55315,255800000.0
2009-05-29 06:55:00,1.55325,1.5533,1.5528,1.553,271800000.0
2009-05-29 07:00:00,1.55295,1.5534,1.5522,1.5523,573600000.0
2009-05-29 07:05:00,1.5523,1.55295,1.55205,1.55275,271400000.0
2009-05-29 07:10:00,1.55275,1.55335,1.55255,1.5532,418200000.0
2009-05-29 07:15:00,1.5532,1.55525,1.55275,1.55365,761200000.0
2009-05-29 07:20:00,1.55375,1.55415,1.55345,1.55365,358200000.0
2009-05-29 07:25:00,1.55365,1.554,1.55295,1.55335,467000000.0
2009-05-29 07:30:00,1.5533,1.5536,1.5523,1.5524,778400000.0
2009-05-29 07:35:00,1.55255,1.5532,1.5524,1.5532,354600000.0
2009-05-29 07:40:00,1.5533,1.55365,1.5529,1.5534,241400000.0
2009-05-29 07:45:00,1.55335,1.5537,1.5517,1.55255,919400000.0
2009-05-29 07:50:00,1.55245,1.55295,1.55125,1.5519,839200000.0
2009-05-29 07:55:00,1.55185,1.5529,1.55175,1.5522,550200000.0
2009-05-29 08:00:00,1.5522,1.5529,1.5503,1.55115,1079200000.0
2009-05-29 08:05:00,1.55115,1.55195,1.5494,1.5501,1026800000.0
2009-05-29 08:10:00,1.5504,1.55205,1.54995,1.5503,849800000.0
2009-05-29 08:15:00,1.5503,1.551,1.55015,1.55045,960000000.0
2009-05-29 08:20:00,1.55045,1.5506,1.54875,1.54955,881400000.0
2009-05-29 08:25:00,1.5496,1.55045,1.54875,1.54925,927000000.0
2009-05-29 08:30:00,1.54925,1.5505,1.54835,1.5491,1178000000.0
2009-05-29 08:35:00,1.54915,1.5498,1.54805,1.5495,1019400000.0
2009-05-29 08:40:00,1.5495,1.5495,1.5478,1.548,1602600000.0
2009-05-29 08:45:00,1.5481,1.5495,1.54785,1.5492,1425600000.0
2009-05-29 08:50:00,1.5493,1.54945,1.548,1.5483,1388000000.0
2009-05-29 08:55:00,1.5483,1.54945,1.54795,1.54875,1367400000.0
2009-05-29 09:00:00,1.5488,1.54895,1.547,1.5475,1454600000.0
2009-05-29 09:05:00,1.5475,1.5479,1.5463,1.5473,866000000.0
2009-05-29 09:10:00,1.5473,1.54785,1.54685,1.5473,875200000.0
2009-05-29 09:15:00,1.54735,1.54765,1.5463,1.54655,698200000.0
2009-05-29 09:20:00,1.54665,1.54835,1.5464,1.5475,2073200000.0
2009-05-29 09:25:00,1.5475,1.5478,1.54585,1.54705,1289200000.0
2009-05-29 09:30:00,1.547,1.5484,1.54655,1.5476,1091800000.0
2009-05-29 09:35:00,1.5477,1.5482,1.54625,1.5475,834800000.0
2009-05-29 09:40:00,1.54755,1.5478,1.5468,1.54705,867600001.0
2009-05-29 09:45:00,1.5471,1.5478,1.54665,1.5475,768600000.0
2009-05-29 09:50:00,1.5475,1.54825,1.54745,1.5481,997800000.0
2009-05-29 09:55:00,1.54815,1.54915,1.54745,1.54905,1380599999.0
2009-05-29 10:00:00,1.549,1.5495,1.54815,1.5484,956200001.0
2009-05-29 10:05:00,1.5484,1.5493,1.5482,1.5489,1421000001.0
2009-05-29 10:10:00,1.5489,1.5491,1.54755,1.5479,1506600000.0
2009-05-29 10:15:00,1.54795,1.5481,1.54735,1.5479,1174000000.0
2009-05-29 10:20:00,1.548,1.548,1.54715,1.54715,1671999999.0
2009-05-29 10:25:00,1.5473,1.5475,1.54635,1.54725,1138600000.0
2009-05-29 10:30:00,1.54725,1.5478,1.5468,1.5476,1120000000.0
2009-05-29 10:35:00,1.5475,1.54795,1.54705,1.5477,883600000.0
2009-05-29 10:40:00,1.54785,1.54825,1.5475,1.54795,1107800001.0
2009-05-29 10:45:00,1.548,1.5484,1.54735,1.54765,887400000.0
2009-05-29 10:50:00,1.54765,1.5482,1.5475,1.5481,700200000.0
2009-05-29 10:55:00,1.5481,1.5485,1.54635,1.54695,1347800001.0
2009-05-29 11:00:00,1.54695,1.54725,1.54545,1.5461,1657000000.0
2009-05-29 11:05:00,1.5461,1.5473,1.546,1.5469,1888600000.0
2009-05-29 11:10:00,1.5469,1.5476,1.5468,1.547,1328200000.0
2009-05-29 11:15:00,1.54705,1.5482,1.54695,1.54765,1517600000.0
2009-05-29 11:20:00,1.54765,1.5485,1.5476,1.5483,1260800000.0
2009-05-29 11:25:00,1.548,1.5488,1.5477,1.54865,1641000000.0
2009-05-29 11:30:00,1.54865,1.5492,1.54815,1.549,1994000000.0
2009-05-29 11:35:00,1.549,1.5516,1.5488,1.55065,2098000002.0
2009-05-29 11:40:00,1.5506,1.55215,1.55025,1.5514,2908600003.0
2009-05-29 11:45:00,1.55125,1.55205,1.55065,1.55095,2002800001.0
2009-05-29 11:50:00,1.5511,1.5513,1.5503,1.5511,1556800000.0
2009-05-29 11:55:00,1.5511,1.55165,1.5507,1.55115,1361000000.0
2009-05-29 12:00:00,1.5511,1.55235,1.551,1.5511,1453000000.0
2009-05-29 12:05:00,1.55115,1.5518,1.55055,1.5516,1726800000.0
2009-05-29 12:10:00,1.5517,1.5517,1.5506,1.5507,1469800000.0
2009-05-29 12:15:00,1.5506,1.55095,1.55015,1.5509,1153400000.0
2009-05-29 12:20:00,1.55095,1.5522,1.55075,1.5521,1077200000.0
2009-05-29 12:25:00,1.55215,1.5524,1.5505,1.5512,1270600001.0
2009-05-29 12:30:00,1.5512,1.55365,1.55115,1.55235,2116800000.0
2009-05-29 12:35:00,1.5524,1.554,1.55235,1.5538,1407800000.0
2009-05-29 12:40:00,1.5537,1.5543,1.5528,1.55325,1425400000.0
2009-05-29 12:45:00,1.5532,1.55335,1.55245,1.55285,994200000.0
2009-05-29 12:50:00,1.55285,1.55295,1.55225,1.55275,818000000.0
2009-05-29 12:55:00,1.5527,1.553,1.55205,1.5523,787000000.0
2009-05-29 13:00:00,1.5526,1.5546,1.55225,1.5544,1550800000.0
2009-05-29 13:05:00,1.5544,1.5545,1.55295,1.5537,1406200000.0
2009-05-29 13:10:00,1.5537,1.5546,1.5528,1.5546,1713400001.0
2009-05-29 13:15:00,1.5546,1.5549,1.55395,1.5544,1627400000.0
2009-05-29 13:20:00,1.5545,1.55485,1.55295,1.5532,1509600000.0
2009-05-29 13:25:00,1.5533,1.55435,1.5527,1.5531,1236800000.0
2009-05-29 13:30:00,1.5531,1.55405,1.55165,1.55175,1172400000.0
2009-05-29 13:35:00,1.55185,1.5521,1.55145,1.5516,838200000.0
2009-05-29 13:40:00,1.5516,1.5528,1.55095,1.5511,1752999998.0
2009-05-29 13:45:00,1.55115,1.5521,1.551,1.55125,1590200000.0
2009-05-29 13:50:00,1.55125,1.55185,1.5506,1.5511,1179000000.0
2009-05-29 13:55:00,1.55135,1.55335,1.55115,1.55325,426400000.0
2009-05-29 14:00:00,1.5532,1.5534,1.5503,1.5504,862800000.0
2009-05-29 14:05:00,1.5504,1.5509,1.5499,1.5504,657600000.0
2009-05-29 14:10:00,1.5504,1.55125,1.55005,1.55005,861600000.0
2009-05-29 14:15:00,1.5502,1.55115,1.54945,1.5497,1082600000.0
2009-05-29 14:20:00,1.54975,1.55,1.549,1.54965,1278000000.0
2009-05-29 14:25:00,1.5497,1.55105,1.54925,1.54925,1254800000.0
2009-05-29 14:30:00,1.54955,1.55125,1.54915,1.55055,1592200000.0
2009-05-29 14:35:00,1.5504,1.5514,1.54925,1.54955,1612000000.0
2009-05-29 14:40:00,1.5496,1.5497,1.54665,1.54795,1494400000.0
2009-05-29 14:45:00,1.54795,1.5484,1.54655,1.54785,2018600000.0
2009-05-29 14:50:00,1.548,1.54845,1.54705,1.5472,1737600000.0
2009-05-29 14:55:00,1.5472,1.5486,1.5472,1.5478,1716000001.0
2009-05-29 15:00:00,1.5478,1.54785,1.54595,1.54715,1959000000.0
2009-05-29 15:05:00,1.54725,1.54815,1.547,1.54765,2107800000.0
2009-05-29 15:10:00,1.5477,1.5482,1.54675,1.54755,1614399999.0
2009-05-29 15:15:00,1.54755,1.54755,1.5465,1.54715,2026200000.0
2009-05-29 15:20:00,1.54715,1.54805,1.54705,1.54755,1465400000.0
2009-05-29 15:25:00,1.54755,1.54825,1.547,1.5473,1588000001.0
2009-05-29 15:30:00,1.5473,1.54935,1.54725,1.5492,2051000000.0
2009-05-29 15:35:00,1.54915,1.54945,1.5477,1.54865,2148800000.0
2009-05-29 15:40:00,1.5487,1.55,1.5477,1.54925,1824400000.0
2009-05-29 15:45:00,1.5493,1.55035,1.54765,1.54825,2140200000.0
2009-05-29 15:50:00,1.54815,1.5488,1.54685,1.54715,2036800000.0
2009-05-29 15:55:00,1.54735,1.5478,1.54625,1.5477,2152400001.0
2009-05-29 16:00:00,1.54775,1.5485,1.5467,1.5483,1622200000.0
2009-05-29 16:05:00,1.5483,1.54875,1.5468,1.5473,1881600000.0
2009-05-29 16:10:00,1.5473,1.54865,1.5469,1.54825,1347400000.0
2009-05-29 16:15:00,1.54825,1.54825,1.5459,1.5468,1562800000.0
2009-05-29 16:20:00,1.5468,1.5492,1.54665,1.5492,2125400000.0
2009-05-29 16:25:00,1.54935,1.5498,1.54855,1.54855,1992200000.0
2009-05-29 16:30:00,1.54875,1.5492,1.54715,1.54775,1992200000.0
2009-05-29 16:35:00,1.54775,1.5499,1.5476,1.54915,1843600000.0
2009-05-29 16:40:00,1.54915,1.5512,1.5486,1.5511,2184800000.0
2009-05-29 16:45:00,1.551,1.5518,1.5508,1.55125,1838600000.0
2009-05-29 16:50:00,1.5514,1.5534,1.5514,1.5519,1590800000.0
2009-05-29 16:55:00,1.5518,1.55265,1.54965,1.5506,2038600000.0
2009-05-29 17:00:00,1.5505,1.5512,1.54865,1.54935,1547600000.0
2009-05-29 17:05:00,1.5493,1.55075,1.54885,1.54955,1345200000.0
2009-05-29 17:10:00,1.54955,1.5505,1.5495,1.55,1501800000.0
2009-05-29 17:15:00,1.55,1.55065,1.54905,1.54945,1763800002.0
2009-05-29 17:20:00,1.54945,1.5499,1.5487,1.5494,1734400000.0
2009-05-29 17:25:00,1.5493,1.54985,1.54845,1.54845,2019400000.0
2009-05-29 17:30:00,1.5485,1.54975,1.5478,1.5482,2251400002.0
2009-05-29 17:35:00,1.54825,1.5493,1.54795,1.5486,1679600000.0
2009-05-29 17:40:00,1.54875,1.5496,1.5481,1.54915,1836799999.0
2009-05-29 17:45:00,1.5493,1.54955,1.5487,1.5494,1775600000.0
2009-05-29 17:50:00,1.5494,1.5495,1.54875,1.54875,1189000000.0
2009-05-29 17:55:00,1.54875,1.5491,1.54755,1.5477,1113200000.0
2009-05-29 18:00:00,1.5477,1.54875,1.5474,1.5476,1122300000.0
2009-05-29 18:05:00,1.54765,1.54805,1.54405,1.54465,1149600000.0
2009-05-29 18:10:00,1.54495,1.54555,1.5445,1.5451,1571600000.0
2009-05-29 18:15:00,1.54485,1.54535,1.54295,1.54405,1132200000.0
2009-05-29 18:20:00,1.54405,1.5442,1.5413,1.5418,1570400000.0
2009-05-29 18:25:00,1.5418,1.5424,1.54055,1.541,1305400001.0
2009-05-29 18:30:00,1.5411,1.5421,1.54105,1.5416,651400000.0
2009-05-29 18:35:00,1.5416,1.54195,1.5411,1.54165,814400000.0
2009-05-29 18:40:00,1.54165,1.54265,1.5414,1.54205,1269800000.0
2009-05-29 18:45:00,1.5418,1.5429,1.54175,1.54235,873000000.0
2009-05-29 18:50:00,1.5423,1.54275,1.5417,1.54195,931400000.0
2009-05-29 18:55:00,1.54195,1.54255,1.5416,1.54205,781000000.0
2009-05-29 19:00:00,1.5421,1.5427,1.5408,1.5408,1008200000.0
2009-05-29 19:05:00,1.54075,1.5413,1.54,1.5407,1033600000.0
2009-05-29 19:10:00,1.5407,1.5414,1.5402,1.54125,1007000000.0
2009-05-29 19:15:00,1.5413,1.5423,1.54075,1.5418,925600000.0
2009-05-29 19:20:00,1.5418,1.5424,1.54125,1.54175,996600000.0
2009-05-29 19:25:00,1.54185,1.5426,1.5415,1.54225,795000000.0
2009-05-29 19:30:00,1.54225,1.5426,1.54035,1.5406,875600000.0
2009-05-29 19:35:00,1.5405,1.5409,1.53975,1.5409,724000000.0
2009-05-29 19:40:00,1.54085,1.5412,1.54025,1.54095,509400000.0
2009-05-29 19:45:00,1.54085,1.54365,1.5406,1.54275,681200000.0
2009-05-29 19:50:00,1.54275,1.5434,1.54205,1.5428,661000000.0
2009-05-29 19:55:00,1.5428,1.5434,1.5424,1.5432,522600000.0
2009-05-29 20:00:00,1.54325,1.5435,1.5409,1.5412,811200000.0
2009-05-29 20:05:00,1.5413,1.5421,1.5413,1.54195,515000000.0
2009-05-29 20:10:00,1.5419,1.542,1.54025,1.54035,685800000.0
2009-05-29 20:15:00,1.5403,1.5416,1.53995,1.541,709400000.0
2009-05-29 20:20:00,1.54105,1.54185,1.541,1.5415,502200000.0
2009-05-29 20:25:00,1.5415,1.5421,1.54055,1.54165,670000000.0
2009-05-29 20:30:00,1.54165,1.54225,1.54115,1.54185,963400000.0
2009-05-29 20:35:00,1.5419,1.5427,1.5416,1.5425,287600000.0
2009-05-29 20:40:00,1.5426,1.54405,1.54245,1.54395,675000000.0
2009-05-29 20:45:00,1.54395,1.5452,1.5437,1.54475,788400000.0
2009-05-29 20:50:00,1.54475,1.54565,1.54465,1.5454,901800000.0
2009-05-29 20:55:00,1.5454,1.5461,1.54495,1.54595,1084800000.0
2009-05-29 21:00:00,1.5461,1.54645,1.5452,1.546,674600000.0
2009-05-29 21:05:00,1.54605,1.54635,1.5453,1.54595,948800000.0
2009-05-29 21:10:00,1.54595,1.5466,1.54555,1.54595,646200000.0
2009-05-29 21:15:00,1.54595,1.54675,1.54555,1.5459,682000000.0
2009-05-29 21:20:00,1.5459,1.54655,1.54545,1.5462,389800000.0
2009-05-29 21:25:00,1.54635,1.54645,1.5452,1.5453,344000000.0
2009-05-29 21:30:00,1.54545,1.54545,1.5446,1.54515,508400000.0
2009-05-29 21:35:00,1.5451,1.5451,1.54315,1.54335,395600000.0
2009-05-29 21:40:00,1.54335,1.5437,1.5427,1.54355,722200000.0
2009-05-29 21:45:00,1.5436,1.54365,1.5423,1.54245,494800000.0
2009-05-29 21:50:00,1.5425,1.54255,1.5416,1.5421,676000000.0
2009-05-29 21:55:00,1.5421,1.54335,1.54175,1.54325,675800000.0
2009-05-29 22:00:00,1.54345,1.5441,1.5423,1.54265,635000000.0
2009-05-29 22:05:00,1.5427,1.54295,1.54225,1.54265,334600000.0
2009-05-29 22:10:00,1.54265,1.54265,1.5402,1.54025,336800000.0
2009-05-29 22:15:00,1.54025,1.54095,1.53985,1.54045,188800000.0
2009-05-29 22:20:00,1.5406,1.5415,1.54015,1.54145,316400000.0
2009-05-29 22:25:00,1.54145,1.5422,1.5412,1.54185,324200000.0
2009-05-29 22:30:00,1.54195,1.5421,1.54105,1.5412,184800000.0
2009-05-29 22:35:00,1.5412,1.54275,1.5411,1.54265,165000000.0
2009-05-29 22:40:00,1.54265,1.5427,1.54145,1.54155,307200000.0
2009-05-29 22:45:00,1.54155,1.54205,1.54005,1.54025,302400000.0
2009-05-29 22:50:00,1.54035,1.54195,1.5403,1.54185,150600000.0
2009-05-29 22:55:00,1.54195,1.5437,1.54135,1.54325,218800000.0
2009-05-31 23:00:00,1.5403,1.5426,1.5403,1.54245,10600000.0
2009-05-31 23:05:00,1.54245,1.5425,1.5396,1.5396,30200000.0
2009-05-31 23:10:00,1.5399,1.54005,1.5398,1.5398,8200000.0
2009-05-31 23:15:00,1.54195,1.5425,1.5395,1.54,13200000.0
2009-05-31 23:20:00,1.54,1.54,1.54,1.54,1000000.0
2009-05-31 23:25:00,1.54015,1.54025,1.53965,1.5399,31000000.0
2009-05-31 23:30:00,1.5401,1.5406,1.53975,1.54015,38400000.0
2009-05-31 23:35:00,1.54015,1.5419,1.54,1.54155,50800000.0
2009-05-31 23:40:00,1.54165,1.54165,1.53875,1.5389,47600000.0
2009-05-31 23:45:00,1.53905,1.54005,1.53855,1.53925,77800000.0
2009-05-31 23:50:00,1.5393,1.54155,1.53885,1.54155,69200000.0
2009-05-31 23:55:00,1.54125,1.54165,1.53915,1.5415,123200000.0
2009-06-01 00:00:00,1.54135,1.54135,1.53895,1.53895,155600000.0
2009-06-01 00:05:00,1.5402,1.54035,1.53905,1.54005,29000000.0
2009-06-01 00:10:00,1.5402,1.5405,1.54012,1.54015,21000000.0
2009-06-01 00:15:00,1.5401,1.5402,1.5385,1.53935,46600000.0
2009-06-01 00:20:00,1.53935,1.53985,1.53935,1.5395,16000000.0
2009-06-01 00:25:00,1.5395,1.54075,1.53925,1.54075,58400000.0
2009-06-01 00:30:00,1.54065,1.5415,1.5397,1.54065,67200000.0
2009-06-01 00:35:00,1.54055,1.54085,1.5405,1.54055,50400000.0
2009-06-01 00:40:00,1.54095,1.54153,1.54035,1.5411,55200000.0
2009-06-01 00:45:00,1.54085,1.54105,1.53955,1.541,134400000.0
2009-06-01 00:50:00,1.541,1.54135,1.54055,1.54075,96600000.0
2009-06-01 00:55:00,1.54035,1.54035,1.5383,1.5384,146200000.0
2009-06-01 01:00:00,1.5384,1.53995,1.5384,1.5391,421600000.0
2009-06-01 01:05:00,1.5391,1.54025,1.5391,1.54006,239200000.0
2009-06-01 01:10:00,1.5401,1.54019,1.5396,1.54013,151200000.0
2009-06-01 01:15:00,1.54015,1.54025,1.53935,1.5398,146800000.0
2009-06-01 01:20:00,1.53955,1.54065,1.5395,1.54055,129000000.0
2009-06-01 01:25:00,1.54055,1.54135,1.5386,1.5402,231600000.0
2009-06-01 01:30:00,1.54055,1.5409,1.5398,1.5404,156800000.0
2009-06-01 01:35:00,1.54025,1.5413,1.5397,1.54075,197200000.0
2009-06-01 01:40:00,1.5408,1.54095,1.54035,1.54035,101600000.0
2009-06-01 01:45:00,1.54045,1.541,1.5402,1.541,219600000.0
2009-06-01 01:50:00,1.5411,1.54135,1.54065,1.54065,86400000.0
2009-06-01 01:55:00,1.5406,1.54085,1.54025,1.54035,136400000.0
2009-06-01 02:00:00,1.54035,1.541,1.5395,1.5404,232800000.0
2009-06-01 02:05:00,1.5403,1.5405,1.54005,1.5403,305600000.0
2009-06-01 02:10:00,1.5403,1.54085,1.5401,1.5405,305800000.0
2009-06-01 02:15:00,1.5405,1.5406,1.5397,1.5401,373000000.0
2009-06-01 02:20:00,1.5401,1.54045,1.53995,1.5401,285600000.0
2009-06-01 02:25:00,1.5401,1.5405,1.53995,1.54035,420000000.0
2009-06-01 02:30:00,1.54035,1.54075,1.54005,1.54075,278800000.0
2009-06-01 02:35:00,1.5408,1.5412,1.5404,1.5411,269400000.0
2009-06-01 02:40:00,1.5411,1.54145,1.54065,1.5408,493400000.0
2009-06-01 02:45:00,1.5408,1.541,1.53985,1.5407,549000000.0
2009-06-01 02:50:00,1.5407,1.5423,1.54025,1.54195,496400000.0
2009-06-01 02:55:00,1.54195,1.54205,1.54095,1.5416,397600000.0
2009-06-01 03:00:00,1.5417,1.54255,1.5412,1.5416,767400000.0
2009-06-01 03:05:00,1.5416,1.54275,1.54035,1.54095,923800000.0
2009-06-01 03:10:00,1.54095,1.54105,1.53985,1.5402,417400000.0
2009-06-01 03:15:00,1.5402,1.5408,1.5396,1.54015,490800000.0
2009-06-01 03:20:00,1.5401,1.5401,1.53835,1.5388,812000000.0
2009-06-01 03:25:00,1.5388,1.5391,1.53795,1.538,524400000.0
2009-06-01 03:30:00,1.538,1.5393,1.53795,1.53925,418000000.0
2009-06-01 03:35:00,1.5394,1.53985,1.539,1.53965,433400000.0
2009-06-01 03:40:00,1.5397,1.54,1.53915,1.53945,332200000.0
2009-06-01 03:45:00,1.53945,1.54,1.5393,1.53955,392000000.0
2009-06-01 03:50:00,1.53975,1.54005,1.53955,1.54,124600000.0
2009-06-01 03:55:00,1.53995,1.54025,1.5393,1.53975,229000000.0
2009-06-01 04:00:00,1.53975,1.54045,1.5391,1.54025,1217400000.0
2009-06-01 04:05:00,1.54025,1.54025,1.53935,1.5401,138200000.0
2009-06-01 04:10:00,1.54005,1.54005,1.53925,1.5393,136800000.0
2009-06-01 04:15:00,1.5393,1.5397,1.5386,1.53945,367800000.0
2009-06-01 04:20:00,1.53945,1.5404,1.5393,1.53965,724000000.0
2009-06-01 04:25:00,1.5397,1.5401,1.5387,1.53955,1244800000.0
2009-06-01 04:30:00,1.5396,1.53995,1.5393,1.5396,493200000.0
2009-06-01 04:35:00,1.5396,1.54015,1.5391,1.5398,527200000.0
2009-06-01 04:40:00,1.53975,1.53985,1.53885,1.53905,718800000.0
2009-06-01 04:45:00,1.53905,1.54015,1.53855,1.53995,686800000.0
2009-06-01 04:50:00,1.5398,1.5398,1.53885,1.53895,211000000.0
2009-06-01 04:55:00,1.53905,1.53955,1.53835,1.53835,243200001.0
2009-06-01 05:00:00,1.53855,1.5391,1.53845,1.5391,127600000.0
2009-06-01 05:05:00,1.53915,1.5393,1.53905,1.5392,104000000.0
2009-06-01 05:10:00,1.5392,1.5392,1.5385,1.53855,137600000.0
2009-06-01 05:15:00,1.5386,1.5386,1.53795,1.538,121600000.0
2009-06-01 05:20:00,1.5381,1.53855,1.5379,1.53845,112000000.0
2009-06-01 05:25:00,1.5384,1.5387,1.5377,1.5386,338200001.0
2009-06-01 05:30:00,1.5386,1.5387,1.5379,1.53797,154800000.0
2009-06-01 05:35:00,1.53835,1.5388,1.53815,1.53845,203600000.0
2009-06-01 05:40:00,1.53845,1.53865,1.53805,1.5386,174800000.0
2009-06-01 05:45:00,1.5385,1.5385,1.5373,1.53775,359600000.0
2009-06-01 05:50:00,1.53775,1.53825,1.5376,1.53785,328200000.0
2009-06-01 05:55:00,1.53785,1.53785,1.5365,1.53755,140200000.0
2009-06-01 06:00:00,1.53755,1.5378,1.53745,1.5378,339600000.0
2009-06-01 06:05:00,1.5378,1.5378,1.5375,1.5376,105600000.0
2009-06-01 06:10:00,1.5376,1.538,1.5371,1.5379,220400000.0
2009-06-01 06:15:00,1.5378,1.53815,1.5371,1.53735,270600000.0
2009-06-01 06:20:00,1.53735,1.5381,1.5373,1.5375,189000000.0
2009-06-01 06:25:00,1.5375,1.5386,1.5374,1.5384,209400000.0
2009-06-01 06:30:00,1.5384,1.5385,1.53755,1.53785,271400000.0
2009-06-01 06:35:00,1.53795,1.53845,1.53765,1.5381,232000000.0
2009-06-01 06:40:00,1.53815,1.53834,1.53785,1.5381,96200000.0
2009-06-01 06:45:00,1.538,1.5382,1.53755,1.5381,117000000.0
2009-06-01 06:50:00,1.53805,1.5382,1.5377,1.53795,108600000.0
2009-06-01 06:55:00,1.538,1.538,1.5376,1.5376,125600000.0
2009-06-01 07:00:00,1.5376,1.5381,1.53755,1.53775,363400000.0
2009-06-01 07:05:00,1.5377,1.53825,1.53755,1.53765,520000000.0
2009-06-01 07:10:00,1.5376,1.53775,1.53685,1.5376,345200000.0
2009-06-01 07:15:00,1.5375,1.5382,1.53745,1.5376,251400000.0
2009-06-01 07:20:00,1.5376,1.5378,1.5364,1.53645,783200000.0
2009-06-01 07:25:00,1.53645,1.53715,1.53605,1.5366,465800000.0
2009-06-01 07:30:00,1.5366,1.5368,1.5359,1.53665,770800000.0
2009-06-01 07:35:00,1.5367,1.53715,1.5364,1.53695,575000001.0
2009-06-01 07:40:00,1.53695,1.53765,1.5368,1.5372,278400000.0
2009-06-01 07:45:00,1.53715,1.53715,1.536,1.5367,301600000.0
2009-06-01 07:50:00,1.5366,1.5369,1.53635,1.53685,236200000.0
2009-06-01 07:55:00,1.53685,1.5375,1.53615,1.53715,295600000.0
2009-06-01 08:00:00,1.53715,1.5379,1.53665,1.5367,453600000.0
2009-06-01 08:05:00,1.5368,1.5378,1.5367,1.5373,576000000.0
2009-06-01 08:10:00,1.5373,1.53755,1.53675,1.53755,890000000.0
2009-06-01 08:15:00,1.5376,1.53855,1.53685,1.53775,742000000.0
2009-06-01 08:20:00,1.5378,1.5385,1.5367,1.53815,873200000.0
2009-06-01 08:25:00,1.5383,1.5385,1.53685,1.53695,834400000.0
2009-06-01 08:30:00,1.5369,1.5382,1.53665,1.53775,602600000.0
2009-06-01 08:35:00,1.53775,1.5384,1.5375,1.53785,1002400000.0
2009-06-01 08:40:00,1.5378,1.5387,1.53755,1.5381,1021800000.0
2009-06-01 08:45:00,1.538,1.539,1.53785,1.5382,1029800000.0
2009-06-01 08:50:00,1.53815,1.53975,1.53775,1.5381,1266800000.0
2009-06-01 08:55:00,1.53815,1.5393,1.538,1.53865,1527000000.0
2009-06-01 09:00:00,1.5386,1.5389,1.538,1.53825,1502600000.0
2009-06-01 09:05:00,1.5383,1.539,1.53795,1.5384,1103000000.0
2009-06-01 09:10:00,1.5384,1.5394,1.53825,1.53905,1402000001.0
2009-06-01 09:15:00,1.5391,1.5397,1.538,1.5383,1487600000.0
2009-06-01 09:20:00,1.5383,1.5389,1.53765,1.5385,1559200000.0
2009-06-01 09:25:00,1.5385,1.5396,1.53825,1.53925,1256400000.0
2009-06-01 09:30:00,1.5392,1.5398,1.53885,1.53925,1297000000.0
2009-06-01 09:35:00,1.53925,1.5405,1.53915,1.5401,1068200000.0
2009-06-01 09:40:00,1.54,1.54015,1.5391,1.53935,1410600000.0
2009-06-01 09:45:00,1.5393,1.54005,1.5392,1.53935,1100000000.0
2009-06-01 09:50:00,1.5394,1.5395,1.53865,1.5388,850800000.0
2009-06-01 09:55:00,1.53875,1.5394,1.53815,1.53865,1188800000.0
2009-06-01 10:00:00,1.53865,1.53885,1.5368,1.5373,1296200000.0
2009-06-01 10:05:00,1.5374,1.5379,1.536,1.5368,1502200000.0
2009-06-01 10:10:00,1.5368,1.53795,1.53575,1.5367,1989800001.0
2009-06-01 10:15:00,1.5367,1.53725,1.53635,1.53655,978400000.0
2009-06-01 10:20:00,1.5367,1.5377,1.5361,1.5371,830600000.0
2009-06-01 10:25:00,1.53685,1.5378,1.5365,1.53735,637000000.0
2009-06-01 10:30:00,1.5374,1.53765,1.53685,1.5374,742000000.0
2009-06-01 10:35:00,1.5375,1.53765,1.53635,1.5365,879800000.0
2009-06-01 10:40:00,1.5365,1.5374,1.536,1.536,1108200000.0
2009-06-01 10:45:00,1.536,1.5372,1.5358,1.53695,1095800000.0
2009-06-01 10:50:00,1.53695,1.537,1.53635,1.53685,843000000.0
2009-06-01 10:55:00,1.5369,1.5372,1.53645,1.53695,1419600000.0
2009-06-01 11:00:00,1.537,1.53715,1.5361,1.5362,1308200000.0
2009-06-01 11:05:00,1.53615,1.53785,1.5359,1.5374,1360400000.0
2009-06-01 11:10:00,1.5374,1.5381,1.53725,1.5376,1200000000.0
2009-06-01 11:15:00,1.53755,1.5379,1.53725,1.53785,374400000.0
2009-06-01 11:20:00,1.53775,1.5382,1.5374,1.53745,464800000.0
2009-06-01 11:25:00,1.5375,1.5376,1.5368,1.5374,663400000.0
2009-06-01 11:30:00,1.5373,1.5378,1.53675,1.53715,992400000.0
2009-06-01 11:35:00,1.53735,1.5386,1.53685,1.5382,1068200000.0
2009-06-01 11:40:00,1.5382,1.53865,1.5376,1.53855,907600000.0
2009-06-01 11:45:00,1.53855,1.5391,1.53795,1.53855,1081800001.0
2009-06-01 11:50:00,1.5385,1.5396,1.5382,1.5393,539400000.0
2009-06-01 11:55:00,1.5393,1.54025,1.539,1.5401,1051800000.0
2009-06-01 12:00:00,1.5402,1.54025,1.53755,1.5377,857800000.0
2009-06-01 12:05:00,1.53775,1.5396,1.5377,1.53935,965800000.0
2009-06-01 12:10:00,1.5393,1.5395,1.53805,1.53865,1344600000.0
2009-06-01 12:15:00,1.53865,1.5396,1.53815,1.53875,943000000.0
2009-06-01 12:20:00,1.5389,1.5393,1.5384,1.539,885000000.0
2009-06-01 12:25:00,1.539,1.5399,1.5388,1.53945,555400000.0
2009-06-01 12:30:00,1.5395,1.5395,1.5384,1.5385,672800000.0
2009-06-01 12:35:00,1.53855,1.53915,1.53845,1.5386,973800000.0
2009-06-01 12:40:00,1.53865,1.5391,1.53845,1.5388,715000000.0
2009-06-01 12:45:00,1.5388,1.53945,1.5387,1.53895,998000000.0
2009-06-01 12:50:00,1.5388,1.53925,1.53875,1.53905,488800000.0
2009-06-01 12:55:00,1.53905,1.5401,1.5387,1.5401,653800000.0
2009-06-01 13:00:00,1.54025,1.54035,1.53955,1.53995,490800000.0
2009-06-01 13:05:00,1.54005,1.54045,1.53955,1.5396,797400000.0
2009-06-01 13:10:00,1.5396,1.53985,1.53865,1.5387,986200000.0
2009-06-01 13:15:00,1.5387,1.5398,1.5385,1.5396,1461000000.0
2009-06-01 13:20:00,1.53945,1.54,1.5389,1.5397,1284000000.0
2009-06-01 13:25:00,1.5397,1.5398,1.5387,1.5387,865200000.0
2009-06-01 13:30:00,1.5387,1.5392,1.53765,1.53825,1223200000.0
2009-06-01 13:35:00,1.5383,1.5387,1.53735,1.5381,1477600000.0
2009-06-01 13:40:00,1.53815,1.539,1.5381,1.5387,1217200000.0
2009-06-01 13:45:00,1.5387,1.5392,1.5383,1.53865,903200000.0
2009-06-01 13:50:00,1.53865,1.53945,1.53785,1.53945,465200000.0
2009-06-01 13:55:00,1.5395,1.5395,1.5384,1.53915,581800000.0
2009-06-01 14:00:00,1.5392,1.53945,1.5377,1.53875,1006600000.0
2009-06-01 14:05:00,1.53865,1.5404,1.5382,1.5403,1043200000.0
2009-06-01 14:10:00,1.54025,1.5406,1.53915,1.53945,1180400000.0
2009-06-01 14:15:00,1.53945,1.53945,1.5367,1.53685,1450000000.0
2009-06-01 14:20:00,1.53685,1.53845,1.5366,1.53805,1655000000.0
2009-06-01 14:25:00,1.53815,1.5386,1.53725,1.5375,1171600000.0
2009-06-01 14:30:00,1.53765,1.5382,1.5352,1.536,1813400000.0
2009-06-01 14:35:00,1.53595,1.53615,1.5342,1.5357,1355200000.0
2009-06-01 14:40:00,1.53555,1.5363,1.53445,1.53495,1057200000.0
2009-06-01 14:45:00,1.53515,1.53675,1.53495,1.53625,1786600000.0
2009-06-01 14:50:00,1.53625,1.5371,1.5361,1.53705,1438400000.0
2009-06-01 14:55:00,1.5372,1.5376,1.53555,1.5366,1632400000.0
2009-06-01 15:00:00,1.5366,1.5369,1.53535,1.53555,1526400000.0
2009-06-01 15:05:00,1.5355,1.5362,1.5352,1.5355,1729400000.0
2009-06-01 15:10:00,1.53565,1.5386,1.5352,1.53805,1997200000.0
2009-06-01 15:15:00,1.53795,1.53975,1.53735,1.53905,2031300000.0
2009-06-01 15:20:00,1.5391,1.5401,1.5385,1.54,1441800000.0
2009-06-01 15:25:00,1.54,1.54085,1.53885,1.53895,1729800000.0
2009-06-01 15:30:00,1.539,1.5415,1.53845,1.5413,1610600000.0
2009-06-01 15:35:00,1.54125,1.5424,1.54095,1.54155,1877800000.0
2009-06-01 15:40:00,1.54155,1.5418,1.5403,1.5409,1750800000.0
2009-06-01 15:45:00,1.5409,1.5413,1.5401,1.5411,1676800000.0
2009-06-01 15:50:00,1.5411,1.5412,1.54,1.54025,1841600000.0
2009-06-01 15:55:00,1.5402,1.5409,1.5399,1.5409,1711400000.0
2009-06-01 16:00:00,1.5408,1.54105,1.5381,1.5385,2299400000.0
2009-06-01 16:05:00,1.53855,1.53865,1.5371,1.5375,1300200000.0
2009-06-01 16:10:00,1.5376,1.5382,1.5368,1.5368,1411200000.0
2009-06-01 16:15:00,1.53685,1.5371,1.53585,1.53645,1980800000.0
2009-06-01 16:20:00,1.53645,1.5385,1.5363,1.5374,2200200000.0
2009-06-01 16:25:00,1.53735,1.5384,1.53615,1.5371,1763200000.0
2009-06-01 16:30:00,1.5371,1.5382,1.5368,1.5376,1926400000.0
2009-06-01 16:35:00,1.53755,1.53785,1.53575,1.53595,1917600000.0
2009-06-01 16:40:00,1.536,1.53635,1.5346,1.53515,2078200000.0
2009-06-01 16:45:00,1.53515,1.5362,1.53485,1.53515,1594200000.0
2009-06-01 16:50:00,1.53515,1.5367,1.53505,1.5364,1506400000.0
2009-06-01 16:55:00,1.5363,1.537,1.53555,1.53575,2019000000.0
2009-06-01 17:00:00,1.5357,1.53775,1.53555,1.53745,2063200000.0
2009-06-01 17:05:00,1.5375,1.53985,1.5374,1.5387,1995200000.0
2009-06-01 17:10:00,1.53875,1.54105,1.53845,1.5407,1730800000.0
2009-06-01 17:15:00,1.5407,1.5418,1.54015,1.5408,1995400000.0
2009-06-01 17:20:00,1.5408,1.5426,1.54035,1.54195,1965100000.0
2009-06-01 17:25:00,1.542,1.54395,1.5418,1.5431,1932400000.0
2009-06-01 17:30:00,1.54305,1.54325,1.54225,1.54255,1358000000.0
2009-06-01 17:35:00,1.5425,1.5428,1.54095,1.54115,1382600000.0
2009-06-01 17:40:00,1.5412,1.54195,1.54035,1.5409,1670400000.0
2009-06-01 17:45:00,1.5409,1.5418,1.54065,1.5414,1612600000.0
2009-06-01 17:50:00,1.5415,1.5421,1.54145,1.5415,988600000.0
2009-06-01 17:55:00,1.5415,1.5427,1.5407,1.5426,1616400000.0
2009-06-01 18:00:00,1.5425,1.5427,1.5416,1.54235,995600000.0
2009-06-01 18:05:00,1.5423,1.5442,1.5422,1.54395,1086000000.0
2009-06-01 18:10:00,1.5439,1.5445,1.54315,1.5437,970400000.0
2009-06-01 18:15:00,1.54365,1.5443,1.54325,1.5439,570400000.0
2009-06-01 18:20:00,1.5439,1.54425,1.5428,1.54295,685600000.0
2009-06-01 18:25:00,1.543,1.5434,1.5422,1.5424,773400000.0
2009-06-01 18:30:00,1.5424,1.5427,1.54185,1.542,625400000.0
2009-06-01 18:35:00,1.542,1.5422,1.54135,1.54175,676000000.0
2009-06-01 18:40:00,1.542,1.5434,1.54175,1.5434,972000001.0
2009-06-01 18:45:00,1.5434,1.5435,1.54195,1.5423,717000000.0
2009-06-01 18:50:00,1.5423,1.54265,1.5418,1.54235,772600000.0
2009-06-01 18:55:00,1.5424,1.54365,1.5422,1.5433,517800000.0
2009-06-01 19:00:00,1.5433,1.5442,1.54295,1.54405,630200000.0
2009-06-01 19:05:00,1.5442,1.5443,1.5436,1.54415,555000000.0
2009-06-01 19:10:00,1.5441,1.5449,1.5437,1.544,656600000.0
2009-06-01 19:15:00,1.54415,1.5445,1.5434,1.54395,561600000.0
2009-06-01 19:20:00,1.5439,1.54415,1.54355,1.54355,432200000.0
2009-06-01 19:25:00,1.5435,1.54365,1.54315,1.5432,285800000.0
2009-06-01 19:30:00,1.54315,1.5432,1.5424,1.54285,410000000.0
2009-06-01 19:35:00,1.54285,1.54335,1.5425,1.54325,400200000.0
2009-06-01 19:40:00,1.54345,1.5442,1.5427,1.5438,785600000.0
2009-06-01 19:45:00,1.5439,1.54435,1.54255,1.54295,961800000.0
2009-06-01 19:50:00,1.54295,1.54315,1.5422,1.5427,592800000.0
2009-06-01 19:55:00,1.5427,1.543,1.5421,1.5424,1232000000.0
2009-06-01 20:00:00,1.5424,1.544,1.5424,1.54365,740000000.0
2009-06-01 20:05:00,1.54365,1.54455,1.5433,1.5445,761000000.0
2009-06-01 20:10:00,1.5445,1.5447,1.54375,1.54385,486000000.0
2009-06-01 20:15:00,1.54385,1.5443,1.54345,1.54385,665600000.0
2009-06-01 20:20:00,1.54385,1.54415,1.5425,1.5434,1019600000.0
2009-06-01 20:25:00,1.5434,1.54415,1.54325,1.54365,1057600000.0
2009-06-01 20:30:00,1.54365,1.54425,1.5425,1.5429,1396400000.0
2009-06-01 20:35:00,1.54285,1.54375,1.5424,1.5431,948200000.0
2009-06-01 20:40:00,1.5432,1.5437,1.54285,1.5434,818400000.0
2009-06-01 20:45:00,1.5434,1.54375,1.542,1.54205,687400000.0
2009-06-01 20:50:00,1.54205,1.54345,1.54145,1.54315,823800000.0
2009-06-01 20:55:00,1.5431,1.54345,1.5424,1.54315,639200000.0
2009-06-01 21:00:00,1.54325,1.5448,1.54325,1.5447,855200000.0
2009-06-01 21:05:00,1.54465,1.54555,1.54385,1.5454,1119400000.0
2009-06-01 21:10:00,1.54535,1.5455,1.54365,1.54385,812800000.0
2009-06-01 21:15:00,1.54385,1.5451,1.54365,1.54495,1169000000.0
2009-06-01 21:20:00,1.54495,1.5454,1.54475,1.5448,648200000.0
2009-06-01 21:25:00,1.5448,1.54515,1.54405,1.5442,715200000.0
2009-06-01 21:30:00,1.5442,1.5446,1.54325,1.54435,897000000.0
2009-06-01 21:35:00,1.5444,1.5454,1.5441,1.54485,1155600000.0
2009-06-01 21:40:00,1.5448,1.5456,1.54445,1.54535,1130400000.0
2009-06-01 21:45:00,1.54535,1.546,1.5446,1.5446,519700000.0
2009-06-01 21:50:00,1.54455,1.54545,1.544,1.5451,701200000.0
2009-06-01 21:55:00,1.54505,1.54565,1.5435,1.544,1715800000.0
2009-06-01 22:00:00,1.54425,1.5459,1.54425,1.5456,829800000.0
2009-06-01 22:05:00,1.5456,1.5471,1.545,1.546,849000000.0
2009-06-01 22:10:00,1.54605,1.5482,1.5457,1.5478,902400000.0
2009-06-01 22:15:00,1.5479,1.54815,1.5471,1.5473,1047400000.0
2009-06-01 22:20:00,1.5471,1.54745,1.5468,1.5472,253200000.0
2009-06-01 22:25:00,1.54725,1.54825,1.5471,1.54805,237600000.0
2009-06-01 22:30:00,1.54795,1.54805,1.54705,1.54775,359800000.0
2009-06-01 22:35:00,1.54775,1.5478,1.54585,1.5467,432200000.0
2009-06-01 22:40:00,1.54675,1.5471,1.54515,1.54545,538400000.0
2009-06-01 22:45:00,1.54545,1.54665,1.54535,1.5466,233400000.0
2009-06-01 22:50:00,1.54655,1.54685,1.54595,1.5467,184800000.0
2009-06-01 22:55:00,1.54675,1.5477,1.5451,1.5477,217000000.0
2009-06-01 23:00:00,1.54751,1.5479,1.54575,1.5463,41800000.0
2009-06-01 23:05:00,1.54635,1.54705,1.5442,1.54445,194400000.0
2009-06-01 23:10:00,1.54405,1.5448,1.54375,1.54425,134200000.0
2009-06-01 23:15:00,1.54425,1.5444,1.54295,1.54345,113000000.0
2009-06-01 23:20:00,1.544,1.5453,1.5433,1.54475,145800000.0
2009-06-01 23:25:00,1.54475,1.5454,1.5439,1.54425,98200000.0
2009-06-01 23:30:00,1.54425,1.54445,1.5437,1.5441,32400000.0
2009-06-01 23:35:00,1.544,1.5441,1.544,1.5441,7000000.0
2009-06-01 23:40:00,1.54375,1.54375,1.54295,1.54355,87400000.0
2009-06-01 23:45:00,1.54365,1.5448,1.5432,1.54385,248800000.0
2009-06-01 23:50:00,1.5439,1.5453,1.54345,1.54405,326200000.0
2009-06-01 23:55:00,1.5442,1.5444,1.544,1.54435,48600000.0
2009-06-02 00:00:00,1.5443,1.54495,1.5443,1.5447,71000000.0
2009-06-02 00:05:00,1.5447,1.54475,1.54395,1.54405,69000000.0
2009-06-02 00:10:00,1.5441,1.54435,1.5435,1.54425,90200000.0
2009-06-02 00:15:00,1.54425,1.5447,1.54415,1.5446,110000000.0
2009-06-02 00:20:00,1.5445,1.5445,1.54415,1.54415,44000000.0
2009-06-02 00:25:00,1.54415,1.54465,1.54405,1.54445,77000000.0
2009-06-02 00:30:00,1.5445,1.54455,1.54395,1.5442,52800000.0
2009-06-02 00:35:00,1.5443,1.5447,1.54365,1.54375,109600000.0
2009-06-02 00:40:00,1.544,1.5441,1.54375,1.544,68600000.0
2009-06-02 00:45:00,1.544,1.5444,1.54376,1.5444,59000000.0
2009-06-02 00:50:00,1.5444,1.54465,1.5435,1.5436,246800000.0
2009-06-02 00:55:00,1.54365,1.5443,1.54365,1.5441,225600000.0
2009-06-02 01:00:00,1.5441,1.5444,1.5439,1.54405,88400000.0
2009-06-02 01:05:00,1.54405,1.545,1.544,1.545,58000000.0
2009-06-02 01:10:00,1.545,1.5454,1.5445,1.54535,163400000.0
2009-06-02 01:15:00,1.54515,1.54545,1.54505,1.5452,91000000.0
2009-06-02 01:20:00,1.54535,1.54535,1.54515,1.5453,82400000.0
2009-06-02 01:25:00,1.5454,1.5455,1.54515,1.54545,65800000.0
2009-06-02 01:30:00,1.54525,1.5454,1.5451,1.5453,41800000.0
2009-06-02 01:35:00,1.5451,1.54545,1.54495,1.54495,71400000.0
2009-06-02 01:40:00,1.54485,1.5451,1.5447,1.5449,129800000.0
2009-06-02 01:45:00,1.54453,1.54495,1.54448,1.5449,33000000.0
2009-06-02 01:50:00,1.5449,1.54495,1.5448,1.54485,31000000.0
2009-06-02 01:55:00,1.545,1.5459,1.5448,1.5448,192800000.0
2009-06-02 02:00:00,1.5449,1.54525,1.54385,1.544,516600000.0
2009-06-02 02:05:00,1.544,1.5453,1.5439,1.54455,587000000.0
2009-06-02 02:10:00,1.5446,1.5448,1.54385,1.54455,451800000.0
2009-06-02 02:15:00,1.54455,1.545,1.5441,1.54485,407600000.0
2009-06-02 02:20:00,1.54485,1.54525,1.54405,1.5444,274200000.0
2009-06-02 02:25:00,1.54435,1.54575,1.5439,1.5449,723200000.0
2009-06-02 02:30:00,1.5448,1.5464,1.544,1.5464,498500000.0
2009-06-02 02:35:00,1.5464,1.54695,1.5456,1.54675,353400000.0
2009-06-02 02:40:00,1.5467,1.54715,1.5455,1.54655,457600000.0
2009-06-02 02:45:00,1.54655,1.5475,1.54575,1.5465,298000000.0
2009-06-02 02:50:00,1.54655,1.54725,1.54615,1.5469,370200000.0
2009-06-02 02:55:00,1.54705,1.54775,1.5462,1.54675,454400000.0
2009-06-02 03:00:00,1.54675,1.54695,1.546,1.54645,307400000.0
2009-06-02 03:05:00,1.54645,1.54715,1.5458,1.5461,244400000.0
2009-06-02 03:10:00,1.5461,1.54715,1.5459,1.54705,412600000.0
2009-06-02 03:15:00,1.547,1.5471,1.54665,1.547,145000000.0
2009-06-02 03:20:00,1.5471,1.5472,1.54625,1.54705,199800000.0
2009-06-02 03:25:00,1.5471,1.54755,1.5463,1.54705,189000000.0
2009-06-02 03:30:00,1.547,1.54765,1.5458,1.54695,475600000.0
2009-06-02 03:35:00,1.5469,1.5469,1.5451,1.5457,345200000.0
2009-06-02 03:40:00,1.54565,1.54635,1.5451,1.5458,184000000.0
2009-06-02 03:45:00,1.54575,1.54615,1.5456,1.54605,95000000.0
2009-06-02 03:50:00,1.54605,1.54665,1.54565,1.546,214600000.0
2009-06-02 03:55:00,1.546,1.54655,1.5456,1.54595,238400000.0
2009-06-02 04:00:00,1.54595,1.54595,1.54535,1.5458,184200000.0
2009-06-02 04:05:00,1.54595,1.54695,1.54525,1.54615,275600000.0
2009-06-02 04:10:00,1.54615,1.5466,1.54605,1.5466,122000000.0
2009-06-02 04:15:00,1.54655,1.54675,1.54525,1.54585,134400000.0
2009-06-02 04:20:00,1.54585,1.54595,1.54555,1.5459,102400000.0
2009-06-02 04:25:00,1.54595,1.5469,1.54575,1.54635,192000000.0
2009-06-02 04:30:00,1.54615,1.54665,1.5459,1.5465,242600000.0
2009-06-02 04:35:00,1.54645,1.54655,1.5455,1.5458,132400000.0
2009-06-02 04:40:00,1.54585,1.54615,1.54575,1.5461,66000000.0
2009-06-02 04:45:00,1.5461,1.5462,1.54515,1.5461,240600000.0
2009-06-02 04:50:00,1.5461,1.5461,1.54565,1.54595,156800000.0
2009-06-02 04:55:00,1.5459,1.54615,1.54585,1.54605,104400000.0
2009-06-02 05:00:00,1.54635,1.54645,1.5461,1.5462,115200000.0
2009-06-02 05:05:00,1.5463,1.54725,1.5448,1.5464,384800000.0
2009-06-02 05:10:00,1.54635,1.54635,1.54515,1.54525,144600000.0
2009-06-02 05:15:00,1.54545,1.5459,1.5451,1.5457,171400000.0
2009-06-02 05:20:00,1.5457,1.5457,1.54515,1.54535,129200000.0
2009-06-02 05:25:00,1.54535,1.54545,1.5449,1.5449,197200000.0
2009-06-02 05:30:00,1.545,1.5455,1.5449,1.5454,177400000.0
2009-06-02 05:35:00,1.54545,1.5461,1.545,1.5456,261600000.0
2009-06-02 05:40:00,1.54575,1.54605,1.5451,1.5453,385600000.0
2009-06-02 05:45:00,1.5453,1.5459,1.54525,1.5453,330400000.0
2009-06-02 05:50:00,1.54525,1.5455,1.54505,1.5453,340600000.0
2009-06-02 05:55:00,1.54525,1.54565,1.5452,1.5452,135000000.0
2009-06-02 06:00:00,1.5452,1.5454,1.5449,1.5452,304400000.0
2009-06-02 06:05:00,1.5452,1.5454,1.5449,1.54505,168000000.0
2009-06-02 06:10:00,1.5451,1.54545,1.54495,1.5453,244800000.0
2009-06-02 06:15:00,1.5452,1.5468,1.5452,1.5468,233800000.0
2009-06-02 06:20:00,1.5468,1.5468,1.54575,1.54655,154600000.0
2009-06-02 06:25:00,1.5466,1.547,1.54555,1.54555,140600000.0
2009-06-02 06:30:00,1.5456,1.5469,1.5453,1.54575,519600000.0
2009-06-02 06:35:00,1.5457,1.54625,1.54555,1.5461,169200000.0
2009-06-02 06:40:00,1.54625,1.547,1.54605,1.54665,254800000.0
2009-06-02 06:45:00,1.5466,1.54695,1.546,1.54605,399800000.0
2009-06-02 06:50:00,1.54615,1.5468,1.54535,1.5455,398000000.0
2009-06-02 06:55:00,1.5455,1.5466,1.54525,1.54575,267800000.0
2009-06-02 07:00:00,1.54575,1.5459,1.5455,1.5457,164200000.0
2009-06-02 07:05:00,1.54565,1.54575,1.54515,1.5454,191000000.0
2009-06-02 07:10:00,1.5454,1.5462,1.54505,1.54615,168600000.0
2009-06-02 07:15:00,1.54615,1.54665,1.54555,1.54565,342800000.0
2009-06-02 07:20:00,1.5456,1.5459,1.5456,1.54585,137000000.0
2009-06-02 07:25:00,1.54585,1.54635,1.54585,1.5461,134600000.0
2009-06-02 07:30:00,1.5461,1.5463,1.5455,1.54595,183400000.0
2009-06-02 07:35:00,1.5459,1.5463,1.54545,1.5456,182400000.0
2009-06-02 07:40:00,1.54565,1.54565,1.5447,1.5451,494800000.0
2009-06-02 07:45:00,1.54505,1.5461,1.54495,1.54515,365400000.0
2009-06-02 07:50:00,1.5453,1.54545,1.54465,1.5451,548000000.0
2009-06-02 07:55:00,1.545,1.54615,1.5447,1.54555,365200000.0
2009-06-02 08:00:00,1.5455,1.54575,1.5448,1.54545,381800000.0
2009-06-02 08:05:00,1.54545,1.54635,1.54475,1.54635,699600000.0
2009-06-02 08:10:00,1.5464,1.5465,1.5455,1.5458,418600000.0
2009-06-02 08:15:00,1.5457,1.54655,1.5455,1.5462,557200000.0
2009-06-02 08:20:00,1.5462,1.5463,1.54465,1.5448,523800000.0
2009-06-02 08:25:00,1.5447,1.5458,1.54455,1.5453,435000000.0
2009-06-02 08:30:00,1.5452,1.54655,1.5452,1.5461,708400000.0
2009-06-02 08:35:00,1.5461,1.54725,1.54575,1.547,1573600001.0
2009-06-02 08:40:00,1.547,1.54735,1.5465,1.5472,1490800000.0
2009-06-02 08:45:00,1.54715,1.5482,1.54695,1.5479,659000000.0
2009-06-02 08:50:00,1.5479,1.54815,1.5471,1.54795,639400000.0
2009-06-02 08:55:00,1.54795,1.5484,1.5475,1.54825,909800000.0
2009-06-02 09:00:00,1.54825,1.5494,1.5478,1.549,1300800000.0
2009-06-02 09:05:00,1.54905,1.5495,1.54785,1.5481,1352900000.0
2009-06-02 09:10:00,1.54805,1.5484,1.54765,1.54815,971800000.0
2009-06-02 09:15:00,1.54815,1.54825,1.5473,1.54745,825200000.0
2009-06-02 09:20:00,1.54745,1.54825,1.5471,1.5475,573400000.0
2009-06-02 09:25:00,1.5475,1.5479,1.5467,1.54685,876600000.0
2009-06-02 09:30:00,1.54685,1.54775,1.5467,1.5474,1238600000.0
2009-06-02 09:35:00,1.54745,1.5477,1.5467,1.5471,1023800000.0
2009-06-02 09:40:00,1.5471,1.5479,1.54665,1.5476,945800000.0
2009-06-02 09:45:00,1.5475,1.54775,1.5451,1.54515,1489400000.0
2009-06-02 09:50:00,1.54435,1.5457,1.54405,1.54495,857800000.0
2009-06-02 09:55:00,1.545,1.54535,1.54385,1.5444,924000000.0
2009-06-02 10:00:00,1.54435,1.54535,1.54335,1.5449,1229400000.0
2009-06-02 10:05:00,1.545,1.5459,1.54475,1.5459,924400000.0
2009-06-02 10:10:00,1.54585,1.5476,1.5456,1.5476,986200000.0
2009-06-02 10:15:00,1.54765,1.54805,1.5468,1.54795,910600000.0
2009-06-02 10:20:00,1.5479,1.5481,1.5459,1.5464,1029200000.0
2009-06-02 10:25:00,1.54655,1.54675,1.54565,1.54625,1131800000.0
2009-06-02 10:30:00,1.54625,1.5475,1.546,1.54645,1526600000.0
2009-06-02 10:35:00,1.54645,1.54645,1.5456,1.54615,1202600000.0
2009-06-02 10:40:00,1.54615,1.5464,1.5456,1.54625,1134000000.0
2009-06-02 10:45:00,1.54625,1.54765,1.5462,1.54695,1083200000.0
2009-06-02 10:50:00,1.547,1.54725,1.54605,1.54635,1436000000.0
2009-06-02 10:55:00,1.5463,1.54755,1.5463,1.54755,1248200000.0
2009-06-02 11:00:00,1.5475,1.5475,1.5457,1.5466,1581800000.0
2009-06-02 11:05:00,1.5466,1.54725,1.54635,1.5469,1498600000.0
2009-06-02 11:10:00,1.5469,1.5478,1.54665,1.54735,1453200000.0
2009-06-02 11:15:00,1.5474,1.54745,1.5457,1.54645,1650800000.0
2009-06-02 11:20:00,1.54665,1.5473,1.54575,1.54585,1090600000.0
2009-06-02 11:25:00,1.54585,1.5463,1.54475,1.5451,1136800000.0
2009-06-02 11:30:00,1.545,1.5452,1.54385,1.5447,1455800000.0
2009-06-02 11:35:00,1.5447,1.545,1.54425,1.5447,1363800000.0
2009-06-02 11:40:00,1.54475,1.5456,1.54435,1.54505,1301400000.0
2009-06-02 11:45:00,1.5451,1.5464,1.54495,1.5463,1668600000.0
2009-06-02 11:50:00,1.5463,1.5466,1.54525,1.5456,1876600000.0
2009-06-02 11:55:00,1.5455,1.5458,1.54385,1.5446,1924200000.0
2009-06-02 12:00:00,1.54455,1.54465,1.5433,1.5443,2072000001.0
2009-06-02 12:05:00,1.5443,1.54475,1.54345,1.544,1684200000.0
2009-06-02 12:10:00,1.54405,1.545,1.5428,1.5428,1935600000.0
2009-06-02 12:15:00,1.54275,1.5442,1.5427,1.5431,1179600000.0
2009-06-02 12:20:00,1.54305,1.5449,1.5428,1.5445,1385800000.0
2009-06-02 12:25:00,1.5445,1.54485,1.54345,1.544,1287000000.0
2009-06-02 12:30:00,1.544,1.5443,1.54325,1.54375,1308000000.0
2009-06-02 12:35:00,1.54375,1.54505,1.54365,1.54425,1273200000.0
2009-06-02 12:40:00,1.54415,1.5446,1.54305,1.5433,1306600000.0
2009-06-02 12:45:00,1.5433,1.5437,1.5424,1.54285,1589600000.0
2009-06-02 12:50:00,1.54285,1.54405,1.54265,1.5438,1247200000.0
2009-06-02 12:55:00,1.5437,1.54395,1.5429,1.543,748200000.0
2009-06-02 13:00:00,1.543,1.5436,1.542,1.54225,1129400000.0
2009-06-02 13:05:00,1.5424,1.5438,1.5424,1.5436,516200000.0
2009-06-02 13:10:00,1.54365,1.54465,1.5426,1.5437,1844400000.0
2009-06-02 13:15:00,1.54385,1.54485,1.5435,1.54485,1229400001.0
2009-06-02 13:20:00,1.5448,1.5452,1.54415,1.54435,789400000.0
2009-06-02 13:25:00,1.5445,1.5445,1.54365,1.5439,604200000.0
2009-06-02 13:30:00,1.5439,1.545,1.543,1.5438,830600000.0
2009-06-02 13:35:00,1.5439,1.54565,1.54315,1.54565,1479400000.0
2009-06-02 13:40:00,1.54565,1.546,1.5445,1.54485,1305200000.0
2009-06-02 13:45:00,1.5449,1.5452,1.5438,1.5441,1223600000.0
2009-06-02 13:50:00,1.5441,1.5442,1.5434,1.54355,1139600000.0
2009-06-02 13:55:00,1.5437,1.5443,1.54225,1.54245,1257000000.0
2009-06-02 14:00:00,1.5423,1.543,1.5414,1.54285,1358800000.0
2009-06-02 14:05:00,1.54285,1.54325,1.5417,1.54205,1053200000.0
2009-06-02 14:10:00,1.5421,1.5431,1.54145,1.54295,1119800000.0
2009-06-02 14:15:00,1.54295,1.544,1.5426,1.5436,1052400000.0
2009-06-02 14:20:00,1.5436,1.5444,1.5427,1.5438,1378400000.0
2009-06-02 14:25:00,1.54385,1.54385,1.5422,1.5424,1028200000.0
2009-06-02 14:30:00,1.5425,1.54365,1.54195,1.5422,1008000000.0
2009-06-02 14:35:00,1.5422,1.5435,1.54175,1.5419,1179400000.0
2009-06-02 14:40:00,1.5419,1.5431,1.54175,1.54265,1428200000.0
2009-06-02 14:45:00,1.54265,1.544,1.5426,1.54395,736000000.0
2009-06-02 14:50:00,1.5439,1.54425,1.5436,1.5441,721600000.0
2009-06-02 14:55:00,1.5441,1.54415,1.5417,1.5428,740000000.0
2009-06-02 15:00:00,1.54275,1.54435,1.54215,1.5431,1088400000.0
2009-06-02 15:05:00,1.5432,1.54485,1.5429,1.54395,688200000.0
2009-06-02 15:10:00,1.5441,1.54555,1.5422,1.54445,1290800000.0
2009-06-02 15:15:00,1.54445,1.5445,1.54345,1.5435,1121200000.0
2009-06-02 15:20:00,1.5435,1.5439,1.5424,1.5425,1334600000.0
2009-06-02 15:25:00,1.5425,1.54425,1.54215,1.544,1506400000.0
2009-06-02 15:30:00,1.5441,1.5462,1.54385,1.5459,1719600000.0
2009-06-02 15:35:00,1.54575,1.54605,1.54475,1.5459,1495400000.0
2009-06-02 15:40:00,1.54575,1.54655,1.54485,1.5456,1346800000.0
2009-06-02 15:45:00,1.5456,1.5461,1.54485,1.5458,1566800000.0
2009-06-02 15:50:00,1.54575,1.5463,1.543,1.54355,1306200000.0
2009-06-02 15:55:00,1.5434,1.5457,1.54335,1.5457,1050200000.0
2009-06-02 16:00:00,1.54545,1.54605,1.54225,1.5433,1573400000.0
2009-06-02 16:05:00,1.54325,1.544,1.5421,1.5421,1251000000.0
2009-06-02 16:10:00,1.54205,1.54495,1.54195,1.5448,1035000000.0
2009-06-02 16:15:00,1.5448,1.54565,1.5442,1.5454,1252800000.0
2009-06-02 16:20:00,1.5454,1.54625,1.54505,1.54525,1004000000.0
2009-06-02 16:25:00,1.54525,1.5457,1.5442,1.5453,1599000000.0
2009-06-02 16:30:00,1.5453,1.54545,1.54415,1.5452,1526000000.0
2009-06-02 16:35:00,1.5452,1.5454,1.54365,1.5441,1288200000.0
2009-06-02 16:40:00,1.544,1.54505,1.5437,1.54465,1216000000.0
2009-06-02 16:45:00,1.5447,1.54535,1.5437,1.5439,1017400000.0
2009-06-02 16:50:00,1.544,1.5456,1.5425,1.54515,1549800000.0
2009-06-02 16:55:00,1.54515,1.54575,1.5445,1.5454,1472800000.0
2009-06-02 17:00:00,1.5454,1.5462,1.5449,1.5455,1462400000.0
2009-06-02 17:05:00,1.5455,1.54605,1.54485,1.5453,1570600000.0
2009-06-02 17:10:00,1.5453,1.5465,1.5453,1.54605,1335800000.0
2009-06-02 17:15:00,1.5461,1.54665,1.5447,1.54515,1102200000.0
2009-06-02 17:20:00,1.54515,1.5453,1.5441,1.5444,982200000.0
2009-06-02 17:25:00,1.5444,1.5445,1.54355,1.54435,1100200000.0
2009-06-02 17:30:00,1.5444,1.54585,1.5438,1.54535,838800000.0
2009-06-02 17:35:00,1.5454,1.5467,1.54515,1.54645,1370200000.0
2009-06-02 17:40:00,1.5464,1.5465,1.54495,1.54495,1358200000.0
2009-06-02 17:45:00,1.545,1.5461,1.5444,1.54535,1069600000.0
2009-06-02 17:50:00,1.54535,1.5469,1.54505,1.54585,976400000.0
2009-06-02 17:55:00,1.54585,1.5462,1.54465,1.5449,1479600000.0
2009-06-02 18:00:00,1.5449,1.54495,1.54385,1.5444,960400000.0
2009-06-02 18:05:00,1.5444,1.5455,1.5443,1.545,908400000.0
2009-06-02 18:10:00,1.5449,1.5459,1.5445,1.54575,674800000.0
2009-06-02 18:15:00,1.5457,1.54605,1.5445,1.5453,1121000000.0
2009-06-02 18:20:00,1.5453,1.5457,1.5443,1.54505,864600000.0
2009-06-02 18:25:00,1.545,1.54555,1.5443,1.54525,953600000.0
2009-06-02 18:30:00,1.5452,1.5457,1.5445,1.54495,896600000.0
2009-06-02 18:35:00,1.545,1.54655,1.545,1.54595,493200000.0
2009-06-02 18:40:00,1.54595,1.54615,1.54475,1.5448,344000000.0
2009-06-02 18:45:00,1.5449,1.5453,1.54445,1.54515,527200000.0
2009-06-02 18:50:00,1.54515,1.54635,1.54485,1.54525,575000000.0
2009-06-02 18:55:00,1.54525,1.5459,1.54505,1.5459,526000000.0
2009-06-02 19:00:00,1.54575,1.5461,1.5453,1.5457,303800000.0
2009-06-02 19:05:00,1.5457,1.5472,1.5456,1.54705,379800000.0
2009-06-02 19:10:00,1.5468,1.5476,1.5464,1.54705,438600000.0
2009-06-02 19:15:00,1.54705,1.54715,1.54645,1.54665,631599999.0
2009-06-02 19:20:00,1.54675,1.5477,1.54565,1.54745,688200000.0
2009-06-02 19:25:00,1.5474,1.5476,1.5459,1.54715,851600000.0
2009-06-02 19:30:00,1.54715,1.54775,1.5468,1.54745,623600000.0
2009-06-02 19:35:00,1.54745,1.54815,1.54605,1.5462,852800000.0
2009-06-02 19:40:00,1.5462,1.54635,1.5452,1.5455,658200000.0
2009-06-02 19:45:00,1.5457,1.5468,1.54535,1.5466,369000000.0
2009-06-02 19:50:00,1.5466,1.547,1.546,1.5465,374600000.0
2009-06-02 19:55:00,1.54635,1.5466,1.54565,1.5463,351000000.0
2009-06-02 20:00:00,1.5463,1.54735,1.54575,1.5472,708200000.0
2009-06-02 20:05:00,1.5472,1.54775,1.54675,1.5469,381600000.0
2009-06-02 20:10:00,1.54685,1.5476,1.5467,1.5467,411400000.0
2009-06-02 20:15:00,1.54685,1.54705,1.54615,1.54675,443600000.0
2009-06-02 20:20:00,1.5467,1.5488,1.54655,1.5483,973000000.0
2009-06-02 20:25:00,1.54825,1.5487,1.548,1.5486,351800000.0
2009-06-02 20:30:00,1.54865,1.5492,1.54825,1.5492,297200000.0
2009-06-02 20:35:00,1.5492,1.54955,1.54865,1.549,633800000.0
2009-06-02 20:40:00,1.549,1.5491,1.5472,1.54725,1131000000.0
2009-06-02 20:45:00,1.5472,1.54785,1.5468,1.54745,561000000.0
2009-06-02 20:50:00,1.5475,1.54775,1.5471,1.5471,375400000.0
2009-06-02 20:55:00,1.5471,1.54795,1.5469,1.5479,337000000.0
2009-06-02 21:00:00,1.5479,1.5479,1.547,1.5472,450400000.0
2009-06-02 21:05:00,1.5473,1.5477,1.54685,1.5474,559200000.0
2009-06-02 21:10:00,1.54735,1.5478,1.54675,1.5472,602400000.0
2009-06-02 21:15:00,1.5472,1.5483,1.54705,1.548,754200000.0
2009-06-02 21:20:00,1.54795,1.5482,1.54745,1.54785,308800000.0
2009-06-02 21:25:00,1.5479,1.54805,1.54675,1.54745,444200000.0
2009-06-02 21:30:00,1.5475,1.54785,1.54715,1.54725,334800000.0
2009-06-02 21:35:00,1.54735,1.5476,1.54625,1.5465,608400000.0
2009-06-02 21:40:00,1.54655,1.547,1.5461,1.54635,697600000.0
2009-06-02 21:45:00,1.5464,1.5468,1.54575,1.5459,1261400000.0
2009-06-02 21:50:00,1.54605,1.5474,1.5459,1.5471,1233600000.0
2009-06-02 21:55:00,1.54705,1.54785,1.5465,1.54775,515600000.0
2009-06-02 22:00:00,1.54775,1.54775,1.5466,1.5472,410800000.0
2009-06-02 22:05:00,1.5473,1.5473,1.54625,1.54655,261200000.0
2009-06-02 22:10:00,1.5467,1.5469,1.5462,1.54665,568200000.0
2009-06-02 22:15:00,1.5469,1.5477,1.54575,1.54595,859400000.0
2009-06-02 22:20:00,1.5462,1.54645,1.5452,1.54595,497800000.0
2009-06-02 22:25:00,1.54585,1.5464,1.54575,1.546,132200000.0
2009-06-02 22:30:00,1.546,1.5472,1.5455,1.5469,194000000.0
2009-06-02 22:35:00,1.5469,1.54715,1.54615,1.54625,302200000.0
2009-06-02 22:40:00,1.54625,1.5473,1.5462,1.547,260200000.0
2009-06-02 22:45:00,1.54715,1.5474,1.5464,1.547,247800000.0
2009-06-02 22:50:00,1.547,1.5474,1.54595,1.54675,540200000.0
2009-06-02 22:55:00,1.5466,1.5467,1.5461,1.5461,142600000.0
2009-06-02 23:00:00,1.54567,1.5462,1.54345,1.5458,88400000.0
2009-06-02 23:05:00,1.5459,1.5464,1.5455,1.54625,31000000.0
2009-06-02 23:10:00,1.5464,1.5468,1.546,1.54675,51000000.0
2009-06-02 23:15:00,1.547,1.5471,1.54645,1.54675,69800000.0
2009-06-02 23:20:00,1.54675,1.5468,1.54625,1.5463,71800000.0
2009-06-02 23:25:00,1.5463,1.5473,1.5461,1.5469,133200000.0
2009-06-02 23:30:00,1.54695,1.5471,1.5468,1.54685,43200000.0
2009-06-02 23:35:00,1.5468,1.5468,1.54644,1.54655,18400000.0
2009-06-02 23:40:00,1.5466,1.5468,1.54625,1.54675,78400000.0
2009-06-02 23:45:00,1.5467,1.5477,1.5466,1.54745,57400000.0
2009-06-02 23:50:00,1.5474,1.54775,1.54655,1.54755,57600000.0
2009-06-02 23:55:00,1.54755,1.5477,1.5472,1.5472,78800000.0
2009-06-03 00:00:00,1.5472,1.5474,1.5471,1.54725,28800000.0
2009-06-03 00:05:00,1.54725,1.54725,1.54692,1.54715,41400000.0
2009-06-03 00:10:00,1.54725,1.54745,1.5471,1.5471,43600000.0
2009-06-03 00:15:00,1.54705,1.54715,1.54677,1.54715,40800000.0
2009-06-03 00:20:00,1.54715,1.54735,1.54673,1.5472,30200000.0
2009-06-03 00:25:00,1.5472,1.5472,1.5465,1.54695,109000000.0
2009-06-03 00:30:00,1.547,1.5475,1.54695,1.5475,86600000.0
2009-06-03 00:35:00,1.5476,1.5478,1.5466,1.54715,159200000.0
2009-06-03 00:40:00,1.54725,1.5477,1.54718,1.54745,101200000.0
2009-06-03 00:45:00,1.5475,1.5475,1.54645,1.54695,84600000.0
2009-06-03 00:50:00,1.547,1.54705,1.5465,1.54695,17600000.0
2009-06-03 00:55:00,1.5471,1.54815,1.5471,1.5479,134400000.0
2009-06-03 01:00:00,1.5481,1.54815,1.54765,1.54769,114800000.0
2009-06-03 01:05:00,1.5482,1.54825,1.54735,1.5475,121000000.0
2009-06-03 01:10:00,1.5475,1.5482,1.54747,1.5479,49800000.0
2009-06-03 01:15:00,1.54795,1.548,1.5467,1.54765,87600000.0
2009-06-03 01:20:00,1.54785,1.54825,1.5476,1.5482,84200000.0
2009-06-03 01:25:00,1.5482,1.5485,1.54815,1.54835,71600000.0
2009-06-03 01:30:00,1.5484,1.54885,1.5476,1.5484,95200000.0
2009-06-03 01:35:00,1.5484,1.5484,1.54725,1.54815,196200000.0
2009-06-03 01:40:00,1.548,1.5486,1.54725,1.5482,126200000.0
2009-06-03 01:45:00,1.54815,1.5485,1.54745,1.54785,94000000.0
2009-06-03 01:50:00,1.5481,1.54885,1.54795,1.5488,130600000.0
2009-06-03 01:55:00,1.5487,1.54875,1.54805,1.5483,189200000.0
2009-06-03 02:00:00,1.54825,1.5488,1.54805,1.54865,205800000.0
2009-06-03 02:05:00,1.5485,1.549,1.548,1.5489,271600000.0
2009-06-03 02:10:00,1.5489,1.5491,1.54785,1.54825,129200000.0
2009-06-03 02:15:00,1.54835,1.5486,1.54795,1.5483,145600000.0
2009-06-03 02:20:00,1.5483,1.54905,1.5483,1.54885,246800000.0
2009-06-03 02:25:00,1.54885,1.54935,1.5481,1.54815,347600000.0
2009-06-03 02:30:00,1.54785,1.5488,1.54775,1.5488,724000000.0
2009-06-03 02:35:00,1.5488,1.54915,1.54735,1.5475,668000000.0
2009-06-03 02:40:00,1.54755,1.5486,1.54745,1.5484,322200000.0
2009-06-03 02:45:00,1.54835,1.54855,1.54735,1.5478,393200000.0
2009-06-03 02:50:00,1.5478,1.54845,1.5471,1.5471,426000000.0
2009-06-03 02:55:00,1.547,1.5485,1.54675,1.548,549600000.0
2009-06-03 03:00:00,1.548,1.54845,1.5473,1.5475,473400000.0
2009-06-03 03:05:00,1.54755,1.548,1.5469,1.5473,509400000.0
2009-06-03 03:10:00,1.5473,1.5476,1.5467,1.5473,986000000.0
2009-06-03 03:15:00,1.5473,1.5482,1.54575,1.54775,508800000.0
2009-06-03 03:20:00,1.5478,1.54805,1.5468,1.54775,247000000.0
2009-06-03 03:25:00,1.5477,1.5481,1.5472,1.5472,432800000.0
2009-06-03 03:30:00,1.5473,1.5483,1.5465,1.5469,1806200000.0
2009-06-03 03:35:00,1.5469,1.5473,1.54615,1.5468,414000000.0
2009-06-03 03:40:00,1.54675,1.54775,1.54675,1.54695,289800000.0
2009-06-03 03:45:00,1.54685,1.5471,1.54565,1.54655,362800000.0
2009-06-03 03:50:00,1.54655,1.54725,1.54585,1.54615,544800000.0
2009-06-03 03:55:00,1.5462,1.5467,1.54565,1.5462,571400000.0
2009-06-03 04:00:00,1.5463,1.5465,1.5458,1.5461,288000000.0
2009-06-03 04:05:00,1.5461,1.5481,1.5461,1.5473,333800000.0
2009-06-03 04:10:00,1.54735,1.54765,1.5463,1.5463,187600000.0
2009-06-03 04:15:00,1.5471,1.54725,1.5464,1.5472,103600000.0
2009-06-03 04:20:00,1.5471,1.5472,1.54675,1.5469,202400000.0
2009-06-03 04:25:00,1.5469,1.5475,1.54645,1.5469,271400000.0
2009-06-03 04:30:00,1.54705,1.5475,1.5467,1.54735,359800000.0
2009-06-03 04:35:00,1.5473,1.5473,1.5468,1.5473,402200000.0
2009-06-03 04:40:00,1.5474,1.5477,1.5467,1.5475,707400000.0
2009-06-03 04:45:00,1.5476,1.5482,1.54705,1.5471,554600000.0
2009-06-03 04:50:00,1.54715,1.5472,1.5458,1.5467,335000000.0
2009-06-03 04:55:00,1.54675,1.54725,1.5464,1.54685,123600000.0
2009-06-03 05:00:00,1.54695,1.547,1.54625,1.54675,104600000.0
2009-06-03 05:05:00,1.54675,1.5469,1.546,1.5466,159400000.0
2009-06-03 05:10:00,1.5466,1.5475,1.5456,1.54625,766700000.0
2009-06-03 05:15:00,1.5462,1.54765,1.5462,1.54755,603800000.0
2009-06-03 05:20:00,1.5476,1.5484,1.5475,1.54765,274600000.0
2009-06-03 05:25:00,1.5477,1.54805,1.5469,1.5476,179000000.0
2009-06-03 05:30:00,1.5476,1.54785,1.5473,1.5474,88400000.0
2009-06-03 05:35:00,1.54745,1.54775,1.54715,1.5474,104800000.0
2009-06-03 05:40:00,1.5474,1.54775,1.54735,1.5476,63200000.0
2009-06-03 05:45:00,1.54765,1.54765,1.54735,1.54765,29000000.0
2009-06-03 05:50:00,1.5475,1.5475,1.54719,1.54741,15000000.0
2009-06-03 05:55:00,1.5477,1.54835,1.54715,1.5483,151000000.0
2009-06-03 06:00:00,1.54825,1.54885,1.5475,1.54785,152600000.0
2009-06-03 06:05:00,1.5478,1.54785,1.5472,1.5473,193000000.0
2009-06-03 06:10:00,1.5473,1.54805,1.5471,1.5479,83800000.0
2009-06-03 06:15:00,1.5479,1.5484,1.5467,1.54835,165400000.0
2009-06-03 06:20:00,1.5483,1.54885,1.5464,1.54655,551600000.0
2009-06-03 06:25:00,1.5466,1.54745,1.5464,1.5469,525600000.0
2009-06-03 06:30:00,1.54695,1.5479,1.54655,1.5471,717800000.0
2009-06-03 06:35:00,1.54705,1.548,1.54625,1.5476,688800000.0
2009-06-03 06:40:00,1.5474,1.5482,1.5472,1.548,287400000.0
2009-06-03 06:45:00,1.548,1.5487,1.54725,1.54805,435000000.0
2009-06-03 06:50:00,1.548,1.5485,1.5468,1.548,423800000.0
2009-06-03 06:55:00,1.548,1.5484,1.54685,1.5475,239600000.0
2009-06-03 07:00:00,1.5475,1.54815,1.5465,1.54735,278600000.0
2009-06-03 07:05:00,1.5473,1.54765,1.54695,1.54715,184800000.0
2009-06-03 07:10:00,1.54715,1.5478,1.54715,1.5478,62800000.0
2009-06-03 07:15:00,1.54785,1.54815,1.54705,1.54765,158400000.0
2009-06-03 07:20:00,1.54765,1.5482,1.5462,1.54655,212000000.0
2009-06-03 07:25:00,1.54655,1.5475,1.54645,1.5468,272600000.0
2009-06-03 07:30:00,1.5468,1.54815,1.5467,1.5477,414400000.0
2009-06-03 07:35:00,1.5477,1.5477,1.5469,1.5474,581800000.0
2009-06-03 07:40:00,1.5474,1.54815,1.5468,1.54695,414600000.0
2009-06-03 07:45:00,1.54695,1.5476,1.54635,1.5466,502800000.0
2009-06-03 07:50:00,1.5465,1.54655,1.54525,1.5459,617800000.0
2009-06-03 07:55:00,1.5459,1.5459,1.5452,1.54585,300200000.0
2009-06-03 08:00:00,1.54585,1.54655,1.5447,1.54535,473200000.0
2009-06-03 08:05:00,1.5454,1.5466,1.54515,1.5459,927200000.0
2009-06-03 08:10:00,1.5459,1.54655,1.54545,1.5464,341200000.0
2009-06-03 08:15:00,1.5463,1.5476,1.54585,1.54725,608400000.0
2009-06-03 08:20:00,1.54725,1.5478,1.54675,1.54735,524800000.0
2009-06-03 08:25:00,1.54745,1.5476,1.5461,1.5466,801800000.0
2009-06-03 08:30:00,1.54665,1.54735,1.5463,1.54665,872600002.0
2009-06-03 08:35:00,1.5466,1.54735,1.5461,1.5465,1390400000.0
2009-06-03 08:40:00,1.54675,1.54785,1.5466,1.54695,1601000000.0
2009-06-03 08:45:00,1.5471,1.54725,1.54595,1.54675,1139800000.0
2009-06-03 08:50:00,1.54675,1.54845,1.54665,1.5482,1218600000.0
2009-06-03 08:55:00,1.5483,1.5484,1.547,1.5481,1389000000.0
2009-06-03 09:00:00,1.5481,1.5493,1.5481,1.54855,1020000000.0
2009-06-03 09:05:00,1.54855,1.54875,1.54635,1.5466,1280400000.0
2009-06-03 09:10:00,1.5466,1.5474,1.54585,1.5459,1136400000.0
2009-06-03 09:15:00,1.5459,1.5461,1.54475,1.54485,1245200001.0
2009-06-03 09:20:00,1.54485,1.5456,1.54435,1.5444,1132400000.0
2009-06-03 09:25:00,1.54445,1.5448,1.5438,1.5444,1367600000.0
2009-06-03 09:30:00,1.5444,1.5451,1.54355,1.544,1508400000.0
2009-06-03 09:35:00,1.544,1.545,1.5437,1.5442,1603800000.0
2009-06-03 09:40:00,1.5443,1.5447,1.54345,1.5438,1596400000.0
2009-06-03 09:45:00,1.54375,1.5444,1.5429,1.5443,1474000000.0
2009-06-03 09:50:00,1.5443,1.54435,1.5427,1.54305,1935400000.0
2009-06-03 09:55:00,1.5432,1.5443,1.5425,1.544,1730000000.0
2009-06-03 10:00:00,1.544,1.54465,1.5435,1.5443,1147000000.0
2009-06-03 10:05:00,1.54435,1.54525,1.54375,1.5443,1020800000.0
2009-06-03 10:10:00,1.54425,1.54575,1.54405,1.5455,1489200000.0
2009-06-03 10:15:00,1.5455,1.5457,1.5444,1.54515,1354800000.0
2009-06-03 10:20:00,1.5452,1.54525,1.5438,1.54425,1265800000.0
2009-06-03 10:25:00,1.54435,1.54495,1.54325,1.54415,1061400000.0
2009-06-03 10:30:00,1.54415,1.545,1.5431,1.54495,1660000000.0
2009-06-03 10:35:00,1.54495,1.5455,1.5438,1.54425,2023000001.0
2009-06-03 10:40:00,1.5442,1.54485,1.54285,1.5436,2253200000.0
2009-06-03 10:45:00,1.54355,1.54505,1.5433,1.5445,2121600000.0
2009-06-03 10:50:00,1.5444,1.54485,1.54375,1.5447,1611000000.0
2009-06-03 10:55:00,1.5446,1.5449,1.5433,1.5437,1575200000.0
2009-06-03 11:00:00,1.54365,1.54455,1.543,1.54445,1524000000.0
2009-06-03 11:05:00,1.5445,1.54465,1.5432,1.5433,1529600000.0
2009-06-03 11:10:00,1.5433,1.545,1.543,1.54435,1756200000.0
2009-06-03 11:15:00,1.54435,1.5447,1.5427,1.5431,1961600001.0
2009-06-03 11:20:00,1.5431,1.5436,1.5424,1.5432,1684600001.0
2009-06-03 11:25:00,1.5432,1.5449,1.54295,1.5447,1644800000.0
2009-06-03 11:30:00,1.5447,1.5465,1.5443,1.5463,1689400000.0
2009-06-03 11:35:00,1.5463,1.54785,1.54615,1.5472,1677600000.0
2009-06-03 11:40:00,1.5472,1.5473,1.54595,1.5466,1897600000.0
2009-06-03 11:45:00,1.54645,1.5474,1.5463,1.5468,1093400000.0
2009-06-03 11:50:00,1.5468,1.54765,1.54665,1.54715,1100000000.0
2009-06-03 11:55:00,1.5472,1.5472,1.5465,1.54705,1203400000.0
2009-06-03 12:00:00,1.54705,1.5482,1.54665,1.5476,1437200000.0
2009-06-03 12:05:00,1.5476,1.54835,1.54675,1.548,1292600000.0
2009-06-03 12:10:00,1.5479,1.5481,1.5461,1.5462,1180200000.0
2009-06-03 12:15:00,1.54615,1.5467,1.54565,1.546,1131600000.0
2009-06-03 12:20:00,1.54605,1.5462,1.5452,1.54545,630000000.0
2009-06-03 12:25:00,1.5454,1.5463,1.54525,1.5462,727400000.0
2009-06-03 12:30:00,1.5462,1.5471,1.54585,1.5467,1288200000.0
2009-06-03 12:35:00,1.5467,1.5475,1.5462,1.54725,1112000000.0
2009-06-03 12:40:00,1.54735,1.54865,1.54705,1.5474,1090400000.0
2009-06-03 12:45:00,1.5474,1.5476,1.5464,1.54715,899000000.0
2009-06-03 12:50:00,1.54715,1.5479,1.5462,1.54685,989000000.0
2009-06-03 12:55:00,1.5469,1.5471,1.546,1.54605,888000000.0
2009-06-03 13:00:00,1.546,1.5475,1.5457,1.5474,617400000.0
2009-06-03 13:05:00,1.54735,1.548,1.5463,1.5465,913200000.0
2009-06-03 13:10:00,1.54655,1.5468,1.5456,1.5462,1340400000.0
2009-06-03 13:15:00,1.5462,1.54725,1.54605,1.54695,1305400001.0
2009-06-03 13:20:00,1.54705,1.54785,1.54675,1.5474,953600000.0
2009-06-03 13:25:00,1.5474,1.54875,1.5471,1.54755,1232000000.0
2009-06-03 13:30:00,1.5477,1.5484,1.547,1.5482,1461600000.0
2009-06-03 13:35:00,1.54815,1.5485,1.5472,1.54785,1113000000.0
2009-06-03 13:40:00,1.54785,1.54785,1.54605,1.5466,821400000.0
2009-06-03 13:45:00,1.5466,1.54745,1.5454,1.5454,897200000.0
2009-06-03 13:50:00,1.5454,1.54605,1.54405,1.5452,1122800000.0
2009-06-03 13:55:00,1.5452,1.5455,1.5441,1.5453,1540000000.0
2009-06-03 14:00:00,1.5453,1.546,1.5448,1.5455,1331200000.0
2009-06-03 14:05:00,1.5455,1.54585,1.54465,1.5451,1718400000.0
2009-06-03 14:10:00,1.545,1.5469,1.54475,1.5453,1555800000.0
2009-06-03 14:15:00,1.5452,1.5468,1.54415,1.54635,1553800000.0
2009-06-03 14:20:00,1.54635,1.54755,1.5446,1.5458,1811000000.0
2009-06-03 14:25:00,1.54575,1.5464,1.5444,1.5447,1095800000.0
2009-06-03 14:30:00,1.5448,1.5463,1.5446,1.5463,1547400000.0
2009-06-03 14:35:00,1.5463,1.54675,1.54545,1.54605,1075400000.0
2009-06-03 14:40:00,1.54605,1.5475,1.54605,1.54675,1308400000.0
2009-06-03 14:45:00,1.5467,1.54815,1.54645,1.54785,1037800000.0
2009-06-03 14:50:00,1.54785,1.55035,1.5473,1.54765,1538800000.0
2009-06-03 14:55:00,1.54765,1.54875,1.54725,1.5485,1734800000.0
2009-06-03 15:00:00,1.5486,1.54995,1.54825,1.54975,2215400000.0
2009-06-03 15:05:00,1.5496,1.55,1.54825,1.54925,1572800000.0
2009-06-03 15:10:00,1.54925,1.54945,1.5483,1.54895,1284200000.0
2009-06-03 15:15:00,1.54895,1.5503,1.54815,1.5499,1225200000.0
2009-06-03 15:20:00,1.55,1.55095,1.5497,1.55035,1633400000.0
2009-06-03 15:25:00,1.5503,1.55115,1.5502,1.55065,1235800000.0
2009-06-03 15:30:00,1.55065,1.5518,1.5498,1.55,1570600000.0
2009-06-03 15:35:00,1.55,1.5508,1.5495,1.5503,2021000000.0
2009-06-03 15:40:00,1.5502,1.5515,1.5502,1.5512,1690200000.0
2009-06-03 15:45:00,1.5512,1.55325,1.55075,1.5521,2107000000.0
2009-06-03 15:50:00,1.5521,1.55285,1.55135,1.5526,1991800000.0
2009-06-03 15:55:00,1.5526,1.5537,1.55185,1.5536,2018200000.0
2009-06-03 16:00:00,1.55375,1.5551,1.55325,1.5536,2468400000.0
2009-06-03 16:05:00,1.5536,1.5549,1.55355,1.5539,1924800001.0
2009-06-03 16:10:00,1.554,1.5542,1.552,1.5525,1859200000.0
2009-06-03 16:15:00,1.5524,1.5534,1.5523,1.553,1591600000.0
2009-06-03 16:20:00,1.55295,1.5547,1.5525,1.5547,1866600000.0
2009-06-03 16:25:00,1.5547,1.55495,1.5532,1.5535,1509800000.0
2009-06-03 16:30:00,1.55355,1.55525,1.55345,1.5539,2149000000.0
2009-06-03 16:35:00,1.554,1.5552,1.55335,1.555,1588400000.0
2009-06-03 16:40:00,1.55495,1.5563,1.55445,1.5559,1434600000.0
2009-06-03 16:45:00,1.55575,1.55635,1.55395,1.55585,1823600000.0
2009-06-03 16:50:00,1.55575,1.55645,1.55495,1.55525,909800000.0
2009-06-03 16:55:00,1.5553,1.5567,1.55515,1.5566,680600000.0
2009-06-03 17:00:00,1.55655,1.5568,1.5549,1.556,1469600000.0
2009-06-03 17:05:00,1.55595,1.55725,1.55565,1.55645,1305800000.0
2009-06-03 17:10:00,1.55635,1.55675,1.55525,1.55555,1271000000.0
2009-06-03 17:15:00,1.5556,1.55765,1.5556,1.5567,1058600000.0
2009-06-03 17:20:00,1.5567,1.55765,1.55665,1.55735,1177400000.0
2009-06-03 17:25:00,1.55735,1.55765,1.55595,1.5565,1508200000.0
2009-06-03 17:30:00,1.5565,1.5568,1.55545,1.55615,1244000000.0
2009-06-03 17:35:00,1.5561,1.55715,1.5559,1.5568,1111800000.0
2009-06-03 17:40:00,1.5567,1.558,1.5559,1.5575,1416100000.0
2009-06-03 17:45:00,1.55735,1.55845,1.557,1.5579,1093400000.0
2009-06-03 17:50:00,1.55795,1.55835,1.55705,1.55765,1507800000.0
2009-06-03 17:55:00,1.5577,1.55795,1.5567,1.55745,1217200000.0
2009-06-03 18:00:00,1.5575,1.5577,1.55665,1.5572,1046400000.0
2009-06-03 18:05:00,1.5571,1.5585,1.5571,1.5584,1294000000.0
2009-06-03 18:10:00,1.5584,1.561,1.5578,1.5607,1465000000.0
2009-06-03 18:15:00,1.5607,1.56175,1.55965,1.5617,1374700000.0
2009-06-03 18:20:00,1.5617,1.56285,1.56125,1.56265,954800000.0
2009-06-03 18:25:00,1.56265,1.564,1.56245,1.56335,1651600000.0
2009-06-03 18:30:00,1.56335,1.5644,1.5627,1.56295,1326400000.0
2009-06-03 18:35:00,1.56305,1.5637,1.56205,1.5633,839000000.0
2009-06-03 18:40:00,1.5634,1.56375,1.56165,1.56175,626000000.0
2009-06-03 18:45:00,1.56165,1.56255,1.56085,1.5611,993800000.0
2009-06-03 18:50:00,1.56115,1.5612,1.5593,1.55965,1360400000.0
2009-06-03 18:55:00,1.55965,1.5614,1.5593,1.5607,1018000000.0
2009-06-03 19:00:00,1.56045,1.5624,1.5603,1.5622,1020000000.0
2009-06-03 19:05:00,1.5621,1.56225,1.5603,1.56055,920400000.0
2009-06-03 19:10:00,1.56055,1.5619,1.56035,1.5613,891800000.0
2009-06-03 19:15:00,1.56125,1.5632,1.561,1.5632,891000000.0
2009-06-03 19:20:00,1.5633,1.565,1.5627,1.5648,952000000.0
2009-06-03 19:25:00,1.56485,1.5657,1.56405,1.5641,986400000.0
2009-06-03 19:30:00,1.5642,1.565,1.56315,1.56495,931200000.0
2009-06-03 19:35:00,1.56495,1.56545,1.56375,1.5651,644000000.0
2009-06-03 19:40:00,1.565,1.5654,1.5636,1.56415,1569600000.0
2009-06-03 19:45:00,1.5643,1.5657,1.56415,1.56565,1214400000.0
2009-06-03 19:50:00,1.5656,1.5657,1.56325,1.56355,1567800000.0
2009-06-03 19:55:00,1.56345,1.5654,1.56335,1.5647,1397000000.0
2009-06-03 20:00:00,1.5646,1.5651,1.5639,1.56455,1538600000.0
2009-06-03 20:05:00,1.56455,1.5649,1.5637,1.5647,510600000.0
2009-06-03 20:10:00,1.5647,1.5658,1.56465,1.5654,858800000.0
2009-06-03 20:15:00,1.5655,1.56615,1.5651,1.56575,605600000.0
2009-06-03 20:20:00,1.56565,1.56565,1.56485,1.5649,859800000.0
2009-06-03 20:25:00,1.56495,1.5656,1.5644,1.56475,934000000.0
2009-06-03 20:30:00,1.56485,1.56525,1.5642,1.5649,801800000.0
2009-06-03 20:35:00,1.5649,1.56655,1.5642,1.56605,868600000.0
2009-06-03 20:40:00,1.56605,1.56605,1.56435,1.56455,882800000.0
2009-06-03 20:45:00,1.56445,1.56595,1.5644,1.5654,747200000.0
2009-06-03 20:50:00,1.5654,1.5665,1.56495,1.5656,719000000.0
2009-06-03 20:55:00,1.56565,1.56685,1.5656,1.5664,1017200000.0
2009-06-03 21:00:00,1.56645,1.56705,1.56595,1.56675,1034800000.0
2009-06-03 21:05:00,1.5667,1.56835,1.5666,1.56825,736600000.0
2009-06-03 21:10:00,1.5682,1.56885,1.56755,1.56875,996000000.0
2009-06-03 21:15:00,1.5685,1.5694,1.56825,1.56885,749400000.0
2009-06-03 21:20:00,1.5688,1.5708,1.56855,1.57005,830400000.0
2009-06-03 21:25:00,1.5702,1.57095,1.56965,1.5703,1026600000.0
2009-06-03 21:30:00,1.57005,1.5703,1.5687,1.5695,1212000000.0
2009-06-03 21:35:00,1.5695,1.56985,1.56795,1.5689,913000000.0
2009-06-03 21:40:00,1.5689,1.56985,1.56835,1.56975,959800000.0
2009-06-03 21:45:00,1.5698,1.57005,1.56875,1.56885,864600001.0
2009-06-03 21:50:00,1.5689,1.5697,1.56845,1.569,807200000.0
2009-06-03 21:55:00,1.56905,1.56915,1.5679,1.56825,847200000.0
2009-06-03 22:00:00,1.56825,1.56875,1.56765,1.56825,648400000.0
2009-06-03 22:05:00,1.56825,1.569,1.56785,1.56865,722000000.0
2009-06-03 22:10:00,1.56865,1.57045,1.56855,1.5698,511600000.0
2009-06-03 22:15:00,1.56985,1.5709,1.56975,1.5706,300600000.0
2009-06-03 22:20:00,1.57065,1.57085,1.57,1.5703,350400000.0
2009-06-03 22:25:00,1.57045,1.57055,1.5701,1.5704,389200000.0
2009-06-03 22:30:00,1.5704,1.5705,1.56965,1.57,496600000.0
2009-06-03 22:35:00,1.57,1.571,1.56975,1.57085,378200000.0
2009-06-03 22:40:00,1.5709,1.5716,1.5705,1.57135,698800000.0
2009-06-03 22:45:00,1.57135,1.573,1.5709,1.57255,1084200000.0
2009-06-03 22:50:00,1.57255,1.5733,1.57205,1.57285,631200000.0
2009-06-03 22:55:00,1.57285,1.5732,1.5718,1.5723,682400000.0
2009-06-03 23:00:00,1.57186,1.57225,1.56976,1.57225,241000000.0
2009-06-03 23:05:00,1.57235,1.57355,1.5723,1.57315,298400000.0
2009-06-03 23:10:00,1.57325,1.5734,1.5718,1.5718,148400000.0
2009-06-03 23:15:00,1.57185,1.5734,1.57115,1.5734,350000000.0
2009-06-03 23:20:00,1.5735,1.5747,1.57295,1.57355,338000000.0
2009-06-03 23:25:00,1.5737,1.57435,1.5727,1.57345,213200000.0
2009-06-03 23:30:00,1.57375,1.5741,1.5735,1.57355,183600000.0
2009-06-03 23:35:00,1.57415,1.5744,1.57345,1.5739,125000000.0
2009-06-03 23:40:00,1.57405,1.5758,1.57365,1.5758,291600000.0
2009-06-03 23:45:00,1.5754,1.57615,1.5747,1.57555,224400000.0
2009-06-03 23:50:00,1.57555,1.57575,1.57515,1.57555,81200000.0
2009-06-03 23:55:00,1.5755,1.57565,1.5745,1.57495,207200000.0
2009-06-04 00:00:00,1.575,1.5753,1.57475,1.575,101800000.0
2009-06-04 00:05:00,1.575,1.57565,1.57455,1.5747,264800000.0
2009-06-04 00:10:00,1.57475,1.57485,1.57365,1.57385,160000000.0
2009-06-04 00:15:00,1.5738,1.5741,1.57345,1.57395,171200000.0
2009-06-04 00:20:00,1.57405,1.5745,1.57395,1.57425,97600000.0
2009-06-04 00:25:00,1.5742,1.57425,1.57145,1.5715,340800000.0
2009-06-04 00:30:00,1.5717,1.5728,1.5717,1.57215,429600000.0
2009-06-04 00:35:00,1.57225,1.5727,1.57215,1.57255,58400000.0
2009-06-04 00:40:00,1.57235,1.5726,1.57175,1.57245,323800000.0
2009-06-04 00:45:00,1.57245,1.57245,1.57125,1.57135,268600000.0
2009-06-04 00:50:00,1.57135,1.5717,1.571,1.5715,235200000.0
2009-06-04 00:55:00,1.5715,1.57195,1.57125,1.5713,223800000.0
2009-06-04 01:00:00,1.57135,1.5718,1.57105,1.5716,463600000.0
2009-06-04 01:05:00,1.5716,1.5719,1.5703,1.5719,397400000.0
2009-06-04 01:10:00,1.57195,1.57225,1.57115,1.57115,265000000.0
2009-06-04 01:15:00,1.5713,1.5715,1.57035,1.57065,188200000.0
2009-06-04 01:20:00,1.57065,1.57095,1.5703,1.57055,256800000.0
2009-06-04 01:25:00,1.5705,1.57125,1.57035,1.5706,284800000.0
2009-06-04 01:30:00,1.57055,1.5709,1.57045,1.5707,208800000.0
2009-06-04 01:35:00,1.5707,1.5711,1.5707,1.5708,128800000.0
2009-06-04 01:40:00,1.57065,1.5708,1.57,1.57065,268800000.0
2009-06-04 01:45:00,1.57075,1.57075,1.56935,1.57035,170400000.0
2009-06-04 01:50:00,1.57035,1.5708,1.56945,1.57005,500000000.0
2009-06-04 01:55:00,1.57,1.5708,1.56935,1.57005,347600000.0
2009-06-04 02:00:00,1.5701,1.57115,1.57005,1.57075,432200000.0
2009-06-04 02:05:00,1.5706,1.57075,1.5701,1.5701,383200000.0
2009-06-04 02:10:00,1.5702,1.57135,1.57015,1.5707,901600000.0
2009-06-04 02:15:00,1.5707,1.5712,1.5693,1.57055,505200000.0
2009-06-04 02:20:00,1.5706,1.5713,1.57025,1.571,742800000.0
2009-06-04 02:25:00,1.57085,1.57195,1.57085,1.57145,652400000.0
2009-06-04 02:30:00,1.57145,1.57215,1.57085,1.5719,890600000.0
2009-06-04 02:35:00,1.572,1.57205,1.57045,1.57045,420400000.0
2009-06-04 02:40:00,1.5706,1.57135,1.5705,1.57065,360000000.0
2009-06-04 02:45:00,1.5706,1.57125,1.57045,1.57075,410800000.0
2009-06-04 02:50:00,1.57075,1.57225,1.57075,1.5714,578000000.0
2009-06-04 02:55:00,1.5717,1.57185,1.5703,1.57175,559600000.0
2009-06-04 03:00:00,1.57175,1.5723,1.5708,1.572,569000000.0
2009-06-04 03:05:00,1.57195,1.5725,1.57155,1.57215,560000000.0
2009-06-04 03:10:00,1.5721,1.5725,1.5714,1.57165,485600000.0
2009-06-04 03:15:00,1.57155,1.573,1.57145,1.573,425600000.0
2009-06-04 03:20:00,1.57315,1.5732,1.571,1.5717,639200000.0
2009-06-04 03:25:00,1.5718,1.5727,1.57145,1.5727,339600000.0
2009-06-04 03:30:00,1.57275,1.5732,1.5714,1.5732,779800000.0
2009-06-04 03:35:00,1.5732,1.57345,1.5726,1.57275,358600000.0
2009-06-04 03:40:00,1.5727,1.5738,1.57265,1.5737,562400000.0
2009-06-04 03:45:00,1.5736,1.57385,1.57225,1.57275,488000000.0
2009-06-04 03:50:00,1.5727,1.57325,1.5722,1.5732,385600000.0
2009-06-04 03:55:00,1.57325,1.5748,1.57275,1.57455,433200000.0
2009-06-04 04:00:00,1.5746,1.5747,1.57375,1.5738,521200000.0
2009-06-04 04:05:00,1.5738,1.5746,1.57375,1.57415,395200000.0
2009-06-04 04:10:00,1.5742,1.5746,1.57395,1.57435,428800000.0
2009-06-04 04:15:00,1.5744,1.57475,1.5736,1.57365,309600000.0
2009-06-04 04:20:00,1.5737,1.57425,1.57225,1.5729,650000000.0
2009-06-04 04:25:00,1.5729,1.57305,1.57215,1.57225,512800000.0
2009-06-04 04:30:00,1.57245,1.5736,1.57235,1.57275,450400000.0
2009-06-04 04:35:00,1.5727,1.57445,1.5727,1.57425,753800000.0
2009-06-04 04:40:00,1.57425,1.57425,1.5716,1.57295,753800000.0
2009-06-04 04:45:00,1.5731,1.5735,1.5725,1.5732,645600000.0
2009-06-04 04:50:00,1.57315,1.57395,1.57235,1.5729,339800000.0
2009-06-04 04:55:00,1.57295,1.57365,1.5727,1.5731,609600000.0
2009-06-04 05:00:00,1.57315,1.5733,1.57265,1.57305,966400000.0
2009-06-04 05:05:00,1.573,1.5738,1.5723,1.5724,436000000.0
2009-06-04 05:10:00,1.57255,1.57375,1.57245,1.57375,297600000.0
2009-06-04 05:15:00,1.57375,1.5743,1.57265,1.5735,362800000.0
2009-06-04 05:20:00,1.5736,1.5737,1.5733,1.57345,200800000.0
2009-06-04 05:25:00,1.57335,1.5739,1.5733,1.5733,262600000.0
2009-06-04 05:30:00,1.5734,1.57435,1.5733,1.57435,233800000.0
2009-06-04 05:35:00,1.5744,1.5751,1.5736,1.5741,396000000.0
2009-06-04 05:40:00,1.5741,1.5745,1.574,1.57435,393000000.0
2009-06-04 05:45:00,1.57445,1.57545,1.57405,1.57455,229600000.0
2009-06-04 05:50:00,1.57435,1.5748,1.57355,1.57465,428800000.0
2009-06-04 05:55:00,1.57475,1.57515,1.5743,1.5747,492800000.0
2009-06-04 06:00:00,1.57465,1.5749,1.57355,1.57425,549200000.0
2009-06-04 06:05:00,1.5741,1.5746,1.5733,1.57385,340000000.0
2009-06-04 06:10:00,1.5738,1.5741,1.5733,1.5739,606400000.0
2009-06-04 06:15:00,1.5739,1.5744,1.57375,1.5741,416800000.0
2009-06-04 06:20:00,1.5741,1.5752,1.57405,1.575,697600000.0
2009-06-04 06:25:00,1.57495,1.57515,1.5746,1.57465,500000000.0
2009-06-04 06:30:00,1.57485,1.5759,1.5748,1.5757,429200000.0
2009-06-04 06:35:00,1.5757,1.57645,1.57465,1.57615,778600000.0
2009-06-04 06:40:00,1.57605,1.5771,1.5755,1.5763,816000000.0
2009-06-04 06:45:00,1.5763,1.57675,1.57475,1.57575,654400000.0
2009-06-04 06:50:00,1.57575,1.57665,1.5756,1.576,529800000.0
2009-06-04 06:55:00,1.57575,1.57715,1.5757,1.57705,428800000.0
2009-06-04 07:00:00,1.5771,1.5771,1.57525,1.57635,715000000.0
2009-06-04 07:05:00,1.5764,1.5769,1.5755,1.5761,645400000.0
2009-06-04 07:10:00,1.57615,1.5767,1.57535,1.57575,565600000.0
2009-06-04 07:15:00,1.5757,1.57575,1.57445,1.575,744200000.0
2009-06-04 07:20:00,1.57495,1.5757,1.57455,1.57535,613200000.0
2009-06-04 07:25:00,1.5753,1.57565,1.57505,1.5755,476000000.0
2009-06-04 07:30:00,1.5755,1.57575,1.57405,1.57515,736400000.0
2009-06-04 07:35:00,1.57505,1.57545,1.57475,1.5753,376800000.0
2009-06-04 07:40:00,1.57525,1.57535,1.5747,1.575,451200000.0
2009-06-04 07:45:00,1.57495,1.57545,1.57395,1.5748,787400000.0
2009-06-04 07:50:00,1.57485,1.57545,1.57395,1.57455,1028800000.0
2009-06-04 07:55:00,1.57465,1.57535,1.57385,1.57465,978600000.0
2009-06-04 08:00:00,1.5745,1.57505,1.57315,1.57345,1002600000.0
2009-06-04 08:05:00,1.57345,1.5744,1.5719,1.5729,915200000.0
2009-06-04 08:10:00,1.57305,1.5742,1.5721,1.57215,863800000.0
2009-06-04 08:15:00,1.57215,1.57385,1.57215,1.57355,915800000.0
2009-06-04 08:20:00,1.5736,1.5739,1.5722,1.57355,1339600000.0
2009-06-04 08:25:00,1.5736,1.57415,1.57225,1.57275,1271400000.0
2009-06-04 08:30:00,1.5728,1.5735,1.57225,1.5729,1107799999.0
2009-06-04 08:35:00,1.573,1.5733,1.57195,1.57195,1721399999.0
2009-06-04 08:40:00,1.57195,1.57295,1.5714,1.57285,1687199998.0
2009-06-04 08:45:00,1.5728,1.57355,1.57165,1.57205,2856400000.0
2009-06-04 08:50:00,1.57205,1.5726,1.57135,1.5723,2377400000.0
2009-06-04 08:55:00,1.5723,1.5729,1.5717,1.57255,2172400000.0
2009-06-04 09:00:00,1.57255,1.57275,1.5712,1.5717,1587200000.0
2009-06-04 09:05:00,1.57175,1.5718,1.5706,1.5707,1406000000.0
2009-06-04 09:10:00,1.57085,1.57235,1.5707,1.57145,1459000000.0
2009-06-04 09:15:00,1.57155,1.57235,1.5708,1.57205,1727800000.0
2009-06-04 09:20:00,1.57205,1.57245,1.57165,1.5721,1294400000.0
2009-06-04 09:25:00,1.57205,1.5726,1.5709,1.5711,1556600000.0
2009-06-04 09:30:00,1.5711,1.57155,1.5701,1.5706,1463200000.0
2009-06-04 09:35:00,1.5706,1.5708,1.5693,1.56955,1059800000.0
2009-06-04 09:40:00,1.56955,1.5704,1.56915,1.5693,1368600000.0
2009-06-04 09:45:00,1.56945,1.5699,1.5685,1.56875,1494200000.0
2009-06-04 09:50:00,1.5688,1.5692,1.56835,1.5691,1053800000.0
2009-06-04 09:55:00,1.5691,1.5702,1.569,1.57,880800000.0
2009-06-04 10:00:00,1.56995,1.5701,1.56855,1.56875,1627600000.0
2009-06-04 10:05:00,1.5688,1.56995,1.5688,1.5693,867400000.0
2009-06-04 10:10:00,1.56925,1.5698,1.5689,1.56905,1074800000.0
2009-06-04 10:15:00,1.5692,1.56935,1.56795,1.56835,1302400000.0
2009-06-04 10:20:00,1.56835,1.5684,1.5675,1.5678,1432800000.0
2009-06-04 10:25:00,1.56805,1.5692,1.56765,1.56855,1534800000.0
2009-06-04 10:30:00,1.56855,1.5693,1.5684,1.56875,1244400000.0
2009-06-04 10:35:00,1.5687,1.5693,1.56775,1.5681,1253800000.0
2009-06-04 10:40:00,1.5682,1.5687,1.56725,1.56835,1323800000.0
2009-06-04 10:45:00,1.56835,1.5696,1.56825,1.56945,1292400000.0
2009-06-04 10:50:00,1.56945,1.5698,1.5689,1.5695,1271400000.0
2009-06-04 10:55:00,1.56945,1.56995,1.5684,1.5687,707000000.0
2009-06-04 11:00:00,1.56855,1.5692,1.5681,1.5688,921600000.0
2009-06-04 11:05:00,1.5688,1.5694,1.56805,1.56915,1056200000.0
2009-06-04 11:10:00,1.5693,1.5704,1.5687,1.5699,1101000000.0
2009-06-04 11:15:00,1.56995,1.57035,1.56945,1.57005,1015800000.0
2009-06-04 11:20:00,1.5701,1.5701,1.56855,1.56885,1779399999.0
2009-06-04 11:25:00,1.56885,1.5697,1.5686,1.5692,1170400000.0
2009-06-04 11:30:00,1.5692,1.56925,1.56825,1.56835,1070200000.0
2009-06-04 11:35:00,1.56845,1.5694,1.56835,1.56865,904400000.0
2009-06-04 11:40:00,1.56855,1.56875,1.5681,1.56865,757600000.0
2009-06-04 11:45:00,1.56865,1.56925,1.56795,1.5685,888800000.0
2009-06-04 11:50:00,1.5685,1.5696,1.5681,1.56895,1417000000.0
2009-06-04 11:55:00,1.5689,1.56945,1.5681,1.5682,1332200000.0
2009-06-04 12:00:00,1.5682,1.569,1.5675,1.569,941000000.0
2009-06-04 12:05:00,1.5688,1.5692,1.568,1.56865,1483000000.0
2009-06-04 12:10:00,1.5683,1.56925,1.568,1.5689,1396600000.0
2009-06-04 12:15:00,1.5689,1.56965,1.56885,1.5696,749000000.0
2009-06-04 12:20:00,1.56955,1.56985,1.5675,1.5687,1050400000.0
2009-06-04 12:25:00,1.5687,1.5687,1.5673,1.5677,1563200000.0
2009-06-04 12:30:00,1.56775,1.5691,1.5675,1.5688,1044200000.0
2009-06-04 12:35:00,1.5688,1.5696,1.5683,1.56925,950600000.0
2009-06-04 12:40:00,1.5693,1.56945,1.56875,1.56895,1000600000.0
2009-06-04 12:45:00,1.5689,1.57025,1.56885,1.56915,1256800000.0
2009-06-04 12:50:00,1.5691,1.5698,1.56865,1.56875,892800000.0
2009-06-04 12:55:00,1.5687,1.5693,1.5673,1.56785,1281800000.0
2009-06-04 13:00:00,1.56785,1.5694,1.56755,1.5694,1088600000.0
2009-06-04 13:05:00,1.56925,1.57005,1.5677,1.5687,1433800000.0
2009-06-04 13:10:00,1.5686,1.56925,1.56745,1.56795,1460400000.0
2009-06-04 13:15:00,1.56795,1.5692,1.56735,1.5691,1569400000.0
2009-06-04 13:20:00,1.569,1.57105,1.56845,1.57025,1426000000.0
2009-06-04 13:25:00,1.5702,1.5717,1.56935,1.57125,1526000000.0
2009-06-04 13:30:00,1.5713,1.572,1.5704,1.5705,979000000.0
2009-06-04 13:35:00,1.5705,1.5705,1.5691,1.56985,1328200000.0
2009-06-04 13:40:00,1.5699,1.57025,1.56805,1.56825,1324200000.0
2009-06-04 13:45:00,1.5682,1.56925,1.56745,1.5685,1809200000.0
2009-06-04 13:50:00,1.5685,1.56925,1.5679,1.5685,2000000000.0
2009-06-04 13:55:00,1.5684,1.57085,1.56745,1.56995,2770000000.0
2009-06-04 14:00:00,1.57005,1.57175,1.56875,1.56995,3241600000.0
2009-06-04 14:05:00,1.56985,1.5708,1.5685,1.56995,3032000000.0
2009-06-04 14:10:00,1.56995,1.57035,1.56735,1.5698,2095600000.0
2009-06-04 14:15:00,1.5697,1.57115,1.5686,1.57,1348200000.0
2009-06-04 14:20:00,1.57,1.57,1.566,1.5668,1409400000.0
2009-06-04 14:25:00,1.5667,1.5673,1.56555,1.5664,1252000000.0
2009-06-04 14:30:00,1.5663,1.56675,1.5633,1.5641,1737300000.0
2009-06-04 14:35:00,1.56415,1.5665,1.5636,1.56465,1943800000.0
2009-06-04 14:40:00,1.5647,1.5656,1.56405,1.56545,1732800000.0
2009-06-04 14:45:00,1.56545,1.568,1.56525,1.5669,1699800000.0
2009-06-04 14:50:00,1.5668,1.56815,1.56515,1.5663,2075800000.0
2009-06-04 14:55:00,1.56635,1.56665,1.56245,1.5646,1805500000.0
2009-06-04 15:00:00,1.5646,1.56755,1.56405,1.5672,1687600000.0
2009-06-04 15:05:00,1.56695,1.5679,1.56595,1.56705,1620000000.0
2009-06-04 15:10:00,1.56715,1.569,1.56665,1.56885,1595200000.0
2009-06-04 15:15:00,1.569,1.57055,1.5678,1.5703,1505600000.0
2009-06-04 15:20:00,1.57025,1.5706,1.567,1.5672,1526400000.0
2009-06-04 15:25:00,1.56715,1.56795,1.5662,1.56685,1729400000.0
2009-06-04 15:30:00,1.5668,1.56685,1.56575,1.56605,1935600000.0
2009-06-04 15:35:00,1.56605,1.5666,1.56555,1.5659,1769400000.0
2009-06-04 15:40:00,1.56585,1.5663,1.5648,1.5656,1579800000.0
2009-06-04 15:45:00,1.5656,1.56595,1.56455,1.5653,1614800000.0
2009-06-04 15:50:00,1.5653,1.5671,1.56525,1.56685,1446400000.0
2009-06-04 15:55:00,1.56695,1.5672,1.5659,1.5665,1358600000.0
2009-06-04 16:00:00,1.5666,1.56825,1.5665,1.56745,1495000000.0
2009-06-04 16:05:00,1.56735,1.5686,1.5672,1.5679,1604400000.0
2009-06-04 16:10:00,1.56795,1.56925,1.5678,1.5685,1653000000.0
2009-06-04 16:15:00,1.5685,1.5687,1.56745,1.56755,1598000000.0
2009-06-04 16:20:00,1.56755,1.56785,1.56525,1.56615,1942000000.0
2009-06-04 16:25:00,1.5662,1.5666,1.56525,1.56565,1735800000.0
2009-06-04 16:30:00,1.56565,1.5666,1.56485,1.56615,1932200000.0
2009-06-04 16:35:00,1.56615,1.5665,1.5654,1.566,1259400000.0
2009-06-04 16:40:00,1.56595,1.56645,1.5638,1.5639,1526400000.0
2009-06-04 16:45:00,1.56395,1.5643,1.5595,1.5597,1921600000.0
2009-06-04 16:50:00,1.55975,1.56015,1.55905,1.56015,1586200000.0
2009-06-04 16:55:00,1.56015,1.5614,1.55805,1.5599,2381000000.0
2009-06-04 17:00:00,1.55995,1.55995,1.55755,1.5581,1850000000.0
2009-06-04 17:05:00,1.55815,1.5585,1.5563,1.55695,1691200000.0
2009-06-04 17:10:00,1.55695,1.5581,1.5566,1.55765,1624000000.0
2009-06-04 17:15:00,1.5576,1.5591,1.5569,1.5577,1961199999.0
2009-06-04 17:20:00,1.55765,1.55825,1.5569,1.557,1449000000.0
2009-06-04 17:25:00,1.55705,1.55825,1.5568,1.55775,1877000000.0
2009-06-04 17:30:00,1.55765,1.55835,1.55705,1.55835,1334000000.0
2009-06-04 17:35:00,1.55815,1.5588,1.55795,1.55825,1304800000.0
2009-06-04 17:40:00,1.55825,1.5584,1.5569,1.5579,1532400000.0
2009-06-04 17:45:00,1.5578,1.5602,1.5575,1.56,1663800000.0
2009-06-04 17:50:00,1.56015,1.56085,1.5594,1.56035,1453000000.0
2009-06-04 17:55:00,1.5603,1.56105,1.5598,1.55995,1258800000.0
2009-06-04 18:00:00,1.56005,1.5608,1.5596,1.56045,1217200000.0
2009-06-04 18:05:00,1.5605,1.56105,1.5597,1.55995,1068400000.0
2009-06-04 18:10:00,1.5599,1.5603,1.55845,1.55845,1088000000.0
2009-06-04 18:15:00,1.5584,1.5596,1.55805,1.55955,1691400000.0
2009-06-04 18:20:00,1.5597,1.56095,1.5591,1.5597,1252400000.0
2009-06-04 18:25:00,1.55985,1.56035,1.55915,1.5592,1131800000.0
2009-06-04 18:30:00,1.5592,1.56005,1.55875,1.559,1336400000.0
2009-06-04 18:35:00,1.559,1.5592,1.55615,1.55705,1261800000.0
2009-06-04 18:40:00,1.55705,1.5583,1.55645,1.5576,1065400000.0
2009-06-04 18:45:00,1.55765,1.5579,1.55655,1.557,1164399999.0
2009-06-04 18:50:00,1.55705,1.5579,1.55695,1.55735,806800000.0
2009-06-04 18:55:00,1.55735,1.55855,1.5572,1.55775,1013000000.0
2009-06-04 19:00:00,1.55765,1.55795,1.55685,1.5569,832200000.0
2009-06-04 19:05:00,1.5569,1.55765,1.556,1.556,652200000.0
2009-06-04 19:10:00,1.5562,1.5566,1.55485,1.55485,1042800000.0
2009-06-04 19:15:00,1.55485,1.55535,1.5539,1.5552,1094200000.0
2009-06-04 19:20:00,1.55525,1.55665,1.55465,1.55665,1431200000.0
2009-06-04 19:25:00,1.55665,1.5568,1.5559,1.5565,1071600000.0
2009-06-04 19:30:00,1.55645,1.5566,1.55515,1.5553,1379399999.0
2009-06-04 19:35:00,1.55535,1.5555,1.55295,1.5547,1259400000.0
2009-06-04 19:40:00,1.55465,1.5551,1.5538,1.555,951400000.0
2009-06-04 19:45:00,1.55495,1.55495,1.55295,1.55335,1124800000.0
2009-06-04 19:50:00,1.55325,1.55495,1.55315,1.5544,1171800000.0
2009-06-04 19:55:00,1.55445,1.55555,1.5541,1.55475,1324600000.0
2009-06-04 20:00:00,1.55475,1.55475,1.55365,1.55385,804600000.0
2009-06-04 20:05:00,1.5538,1.5544,1.55275,1.554,1235200000.0
2009-06-04 20:10:00,1.5541,1.55455,1.55325,1.5538,1333000000.0
2009-06-04 20:15:00,1.55385,1.55485,1.5537,1.55445,849000000.0
2009-06-04 20:20:00,1.55445,1.55625,1.5542,1.55615,996600000.0
2009-06-04 20:25:00,1.5559,1.5559,1.5541,1.55435,1734000000.0
2009-06-04 20:30:00,1.55425,1.5545,1.5536,1.5541,1254600000.0
2009-06-04 20:35:00,1.55415,1.5548,1.55405,1.5547,1047800000.0
2009-06-04 20:40:00,1.55475,1.55495,1.5532,1.5538,1336800000.0
2009-06-04 20:45:00,1.5538,1.55445,1.5532,1.5538,1181600000.0
2009-06-04 20:50:00,1.55395,1.55575,1.5538,1.55525,862400000.0
2009-06-04 20:55:00,1.5554,1.55595,1.55475,1.55475,805000000.0
2009-06-04 21:00:00,1.55485,1.55525,1.5545,1.55505,748000000.0
2009-06-04 21:05:00,1.5551,1.5557,1.55415,1.55545,995200000.0
2009-06-04 21:10:00,1.5554,1.5562,1.55415,1.55435,1054800000.0
2009-06-04 21:15:00,1.5545,1.55475,1.55375,1.55455,713599998.0
2009-06-04 21:20:00,1.5545,1.5548,1.5534,1.554,997800000.0
2009-06-04 21:25:00,1.5541,1.5547,1.5537,1.55385,923600000.0
2009-06-04 21:30:00,1.5538,1.5544,1.5533,1.55385,640000000.0
2009-06-04 21:35:00,1.55385,1.55445,1.55345,1.55385,769800000.0
2009-06-04 21:40:00,1.55395,1.5545,1.5532,1.5533,816000000.0
2009-06-04 21:45:00,1.55335,1.5539,1.5533,1.55385,681600000.0
2009-06-04 21:50:00,1.5539,1.5545,1.55345,1.5544,699200000.0
2009-06-04 21:55:00,1.5543,1.55555,1.55415,1.55525,911400000.0
2009-06-04 22:00:00,1.55525,1.5562,1.55495,1.5555,794400000.0
2009-06-04 22:05:00,1.55535,1.5559,1.5553,1.5557,443400000.0
2009-06-04 22:10:00,1.5556,1.55575,1.5548,1.55505,439600000.0
2009-06-04 22:15:00,1.5551,1.5554,1.5543,1.5552,466400000.0
2009-06-04 22:20:00,1.5552,1.55535,1.5545,1.55465,587800000.0
2009-06-04 22:25:00,1.5547,1.5552,1.55445,1.555,606400000.0
2009-06-04 22:30:00,1.555,1.555,1.5536,1.5542,615800000.0
2009-06-04 22:35:00,1.5542,1.5551,1.55395,1.55505,280800000.0
2009-06-04 22:40:00,1.55505,1.5554,1.55485,1.55495,422800000.0
2009-06-04 22:45:00,1.5549,1.55555,1.55485,1.55525,611200000.0
2009-06-04 22:50:00,1.55515,1.55655,1.55515,1.55605,264000000.0
2009-06-04 22:55:00,1.5561,1.5562,1.5545,1.5553,741400000.0
2009-06-04 23:00:00,1.5551,1.55625,1.55477,1.55585,146200000.0
2009-06-04 23:05:00,1.55595,1.55655,1.55505,1.5562,222800000.0
2009-06-04 23:10:00,1.5563,1.5566,1.5555,1.5565,281200000.0
2009-06-04 23:15:00,1.55645,1.5565,1.5554,1.55575,454200000.0
2009-06-04 23:20:00,1.5557,1.55605,1.5554,1.55575,232800000.0
2009-06-04 23:25:00,1.55585,1.5559,1.55525,1.5553,293400000.0
2009-06-04 23:30:00,1.5554,1.5566,1.55505,1.5565,384200000.0
2009-06-04 23:35:00,1.5565,1.5574,1.55535,1.55535,360800000.0
2009-06-04 23:40:00,1.55545,1.55625,1.55545,1.55625,55200000.0
2009-06-04 23:45:00,1.55695,1.55715,1.5558,1.55645,147200000.0
2009-06-04 23:50:00,1.5565,1.55685,1.55635,1.55655,137600000.0
2009-06-04 23:55:00,1.5567,1.5573,1.55615,1.5572,167000000.0
2009-06-05 00:00:00,1.55685,1.5569,1.55641,1.55658,196800000.0
2009-06-05 00:05:00,1.55685,1.5571,1.55625,1.55634,134400000.0
2009-06-05 00:10:00,1.5564,1.5574,1.5563,1.5565,86400000.0
2009-06-05 00:15:00,1.55655,1.5567,1.55585,1.55665,190400000.0
2009-06-05 00:20:00,1.55665,1.5567,1.55615,1.55645,123200000.0
2009-06-05 00:25:00,1.5564,1.55645,1.556,1.556,167200000.0
2009-06-05 00:30:00,1.5559,1.55665,1.55555,1.55665,143200000.0
2009-06-05 00:35:00,1.5565,1.5566,1.55555,1.556,116800000.0
2009-06-05 00:40:00,1.55605,1.5565,1.55585,1.5563,130400000.0
2009-06-05 00:45:00,1.55588,1.55655,1.55567,1.55655,96000000.0
2009-06-05 00:50:00,1.55645,1.55665,1.55564,1.55579,79200000.0
2009-06-05 00:55:00,1.55635,1.55715,1.5563,1.5567,205600000.0
2009-06-05 01:00:00,1.5566,1.5574,1.55635,1.55705,293600000.0
2009-06-05 01:05:00,1.55705,1.5578,1.5567,1.5575,295200000.0
2009-06-05 01:10:00,1.5575,1.5577,1.55665,1.55755,276800000.0
2009-06-05 01:15:00,1.55765,1.55765,1.557,1.5571,259200000.0
2009-06-05 01:20:00,1.5571,1.5576,1.5571,1.55725,156800000.0
2009-06-05 01:25:00,1.55735,1.55775,1.557,1.5576,264000000.0
2009-06-05 01:30:00,1.55765,1.55805,1.55718,1.55728,190400000.0
2009-06-05 01:35:00,1.5577,1.5584,1.55715,1.5584,408000000.0
2009-06-05 01:40:00,1.55855,1.55855,1.55735,1.55825,209600000.0
2009-06-05 01:45:00,1.55825,1.55835,1.55785,1.55815,86400000.0
2009-06-05 01:50:00,1.55805,1.55805,1.55655,1.5571,423200000.0
2009-06-05 01:55:00,1.5571,1.55745,1.5568,1.55725,216000000.0
2009-06-05 02:00:00,1.5571,1.5578,1.5569,1.5578,152800000.0
2009-06-05 02:05:00,1.55775,1.5578,1.55695,1.55745,161600000.0
2009-06-05 02:10:00,1.55745,1.55785,1.5571,1.55785,154400000.0
2009-06-05 02:15:00,1.5578,1.5584,1.5575,1.55815,476800000.0
2009-06-05 02:20:00,1.5581,1.5586,1.55755,1.55835,284800000.0
2009-06-05 02:25:00,1.5584,1.55915,1.55805,1.5589,372800000.0
2009-06-05 02:30:00,1.55905,1.55905,1.5583,1.55865,179200000.0
2009-06-05 02:35:00,1.5585,1.55905,1.5585,1.55905,86400000.0
2009-06-05 02:40:00,1.559,1.5591,1.5582,1.55855,396000000.0
2009-06-05 02:45:00,1.5586,1.55885,1.5577,1.55875,301600000.0
2009-06-05 02:50:00,1.55865,1.5588,1.55825,1.55855,241400000.0
2009-06-05 02:55:00,1.55855,1.5589,1.55825,1.55845,229600000.0
2009-06-05 03:00:00,1.55855,1.55925,1.55855,1.5591,175200000.0
2009-06-05 03:05:00,1.55915,1.56005,1.55905,1.55925,448800000.0
2009-06-05 03:10:00,1.5593,1.5601,1.5591,1.5601,926400000.0
2009-06-05 03:15:00,1.5601,1.56025,1.5593,1.5595,1154400000.0
2009-06-05 03:20:00,1.5596,1.5607,1.5595,1.55995,611200000.0
2009-06-05 03:25:00,1.56005,1.5601,1.55935,1.5594,686400000.0
2009-06-05 03:30:00,1.5598,1.5598,1.5583,1.55875,520000000.0
2009-06-05 03:35:00,1.5588,1.5594,1.5588,1.5593,333600000.0
2009-06-05 03:40:00,1.5593,1.5593,1.5585,1.55905,354400000.0
2009-06-05 03:45:00,1.559,1.55945,1.55815,1.55935,184000000.0
2009-06-05 03:50:00,1.55935,1.5594,1.55885,1.5591,257600000.0
2009-06-05 03:55:00,1.559,1.5596,1.559,1.55945,238400000.0
2009-06-05 04:00:00,1.5595,1.55995,1.5594,1.5597,428800000.0
2009-06-05 04:05:00,1.55965,1.55985,1.55915,1.5593,395200000.0
2009-06-05 04:10:00,1.5593,1.55935,1.55905,1.5592,363200000.0
2009-06-05 04:15:00,1.5592,1.5593,1.55865,1.55865,345600000.0
2009-06-05 04:20:00,1.559,1.55945,1.55865,1.55925,340000000.0
2009-06-05 04:25:00,1.5592,1.55935,1.55905,1.55915,227200000.0
2009-06-05 04:30:00,1.55915,1.55955,1.55895,1.55915,222400000.0
2009-06-05 04:35:00,1.55915,1.55925,1.55852,1.55925,242400000.0
2009-06-05 04:40:00,1.5592,1.5599,1.5591,1.55915,435200000.0
2009-06-05 04:45:00,1.5592,1.5598,1.5589,1.55895,404800000.0
2009-06-05 04:50:00,1.55905,1.55955,1.55865,1.5595,332800000.0
2009-06-05 04:55:00,1.5595,1.5597,1.55865,1.5597,372800000.0
2009-06-05 05:00:00,1.5596,1.5599,1.55905,1.5596,803200000.0
2009-06-05 05:05:00,1.5596,1.55995,1.55915,1.5597,417600000.0
2009-06-05 05:10:00,1.5596,1.55975,1.5589,1.5594,280000000.0
2009-06-05 05:15:00,1.55955,1.55955,1.5588,1.55895,188800000.0
2009-06-05 05:20:00,1.5589,1.559,1.5583,1.5588,331200000.0
2009-06-05 05:25:00,1.55885,1.55925,1.5586,1.55895,296800000.0
2009-06-05 05:30:00,1.559,1.55965,1.559,1.55955,252000000.0
2009-06-05 05:35:00,1.5594,1.5598,1.55915,1.55975,172800000.0
2009-06-05 05:40:00,1.5597,1.55975,1.5595,1.5595,79200000.0
2009-06-05 05:45:00,1.5595,1.55975,1.5591,1.5593,184800000.0
2009-06-05 05:50:00,1.55935,1.55995,1.5592,1.55965,234400000.0
2009-06-05 05:55:00,1.55975,1.55975,1.5592,1.55925,378400000.0
2009-06-05 06:00:00,1.55915,1.55965,1.55865,1.559,744000000.0
2009-06-05 06:05:00,1.559,1.55915,1.5587,1.559,599200000.0
2009-06-05 06:10:00,1.55915,1.55955,1.55895,1.55925,740000000.0
2009-06-05 06:15:00,1.5592,1.5593,1.5586,1.5588,930400000.0
2009-06-05 06:20:00,1.5588,1.55925,1.5586,1.5591,835200000.0
2009-06-05 06:25:00,1.55905,1.5597,1.55845,1.5592,750400000.0
2009-06-05 06:30:00,1.5593,1.55975,1.55875,1.55955,600800000.0
2009-06-05 06:35:00,1.55945,1.56,1.55925,1.5594,560800000.0
2009-06-05 06:40:00,1.5594,1.5599,1.5593,1.55985,680000000.0
2009-06-05 06:45:00,1.5598,1.56015,1.55945,1.5597,1017600000.0
2009-06-05 06:50:00,1.55985,1.5599,1.5588,1.5592,336800000.0
2009-06-05 06:55:00,1.5592,1.5593,1.55835,1.55905,893600000.0
2009-06-05 07:00:00,1.5591,1.55955,1.5584,1.5593,705600000.0
2009-06-05 07:05:00,1.55925,1.5593,1.5579,1.55855,396000000.0
2009-06-05 07:10:00,1.5587,1.5591,1.5583,1.5584,573600000.0
2009-06-05 07:15:00,1.5584,1.55885,1.55805,1.5588,338400000.0
2009-06-05 07:20:00,1.5587,1.55925,1.5584,1.5591,515200000.0
2009-06-05 07:25:00,1.5592,1.55995,1.559,1.55905,548800000.0
2009-06-05 07:30:00,1.55905,1.55945,1.55815,1.55915,659200000.0
2009-06-05 07:35:00,1.5591,1.55955,1.55775,1.5595,1016000000.0
2009-06-05 07:40:00,1.5595,1.5597,1.5582,1.5595,1002600000.0
2009-06-05 07:45:00,1.5596,1.55965,1.5589,1.559,661600000.0
2009-06-05 07:50:00,1.55905,1.5598,1.5585,1.55945,676000000.0
2009-06-05 07:55:00,1.5595,1.5598,1.5591,1.5596,501600000.0
2009-06-05 08:00:00,1.5596,1.56015,1.5588,1.55925,856600000.0
2009-06-05 08:05:00,1.55925,1.5595,1.55785,1.55835,971800000.0
2009-06-05 08:10:00,1.5585,1.5597,1.55795,1.55865,837000000.0
2009-06-05 08:15:00,1.55865,1.56025,1.5585,1.5596,811800000.0
2009-06-05 08:20:00,1.5596,1.56005,1.5591,1.5596,738400000.0
2009-06-05 08:25:00,1.55955,1.5598,1.55925,1.55935,681400000.0
2009-06-05 08:30:00,1.5594,1.56095,1.55925,1.56035,1088000000.0
2009-06-05 08:35:00,1.56035,1.5613,1.56015,1.5603,1091200000.0
2009-06-05 08:40:00,1.5603,1.56175,1.5603,1.56095,1189400000.0
2009-06-05 08:45:00,1.56095,1.5617,1.5608,1.56155,1072200000.0
2009-06-05 08:50:00,1.56145,1.5634,1.5614,1.5627,1085400000.0
2009-06-05 08:55:00,1.56265,1.56375,1.56255,1.56355,1093000000.0
2009-06-05 09:00:00,1.56355,1.56415,1.56295,1.56345,1034800000.0
2009-06-05 09:05:00,1.5634,1.5646,1.5632,1.56325,1122400000.0
2009-06-05 09:10:00,1.5633,1.56515,1.56265,1.56485,1209800000.0
2009-06-05 09:15:00,1.56485,1.56525,1.5641,1.5646,986800000.0
2009-06-05 09:20:00,1.5646,1.5654,1.564,1.5654,1078800000.0
2009-06-05 09:25:00,1.5655,1.5669,1.5651,1.5662,905600000.0
2009-06-05 09:30:00,1.56615,1.5681,1.5658,1.566,1505200000.0
2009-06-05 09:35:00,1.566,1.56675,1.5652,1.56645,1346399999.0
2009-06-05 09:40:00,1.56645,1.56725,1.56625,1.567,1995200000.0
2009-06-05 09:45:00,1.567,1.56715,1.56475,1.56475,1489000000.0
2009-06-05 09:50:00,1.56475,1.56475,1.563,1.5638,1937800000.0
2009-06-05 09:55:00,1.56365,1.5639,1.56295,1.5639,1158399999.0
2009-06-05 10:00:00,1.5639,1.5648,1.5632,1.5641,1099999999.0
2009-06-05 10:05:00,1.5642,1.5646,1.56355,1.5639,1011800000.0
2009-06-05 10:10:00,1.564,1.5642,1.5622,1.5622,1465600000.0
2009-06-05 10:15:00,1.5623,1.5638,1.56185,1.56345,755200000.0
2009-06-05 10:20:00,1.56345,1.5638,1.5627,1.563,1053999999.0
2009-06-05 10:25:00,1.56315,1.5634,1.5623,1.5625,807200000.0
2009-06-05 10:30:00,1.5625,1.5636,1.5622,1.563,910800000.0
2009-06-05 10:35:00,1.5629,1.5633,1.5624,1.5632,1692199999.0
2009-06-05 10:40:00,1.56305,1.5631,1.5617,1.5623,1477399999.0
2009-06-05 10:45:00,1.5623,1.5625,1.5612,1.5619,1107400000.0
2009-06-05 10:50:00,1.5618,1.5621,1.56155,1.5621,1015200000.0
2009-06-05 10:55:00,1.56215,1.56355,1.562,1.563,973200000.0
2009-06-05 11:00:00,1.56305,1.56385,1.56245,1.56305,1363399999.0
2009-06-05 11:05:00,1.56315,1.564,1.5628,1.5632,849999998.0
2009-06-05 11:10:00,1.5632,1.5636,1.5617,1.5624,1395200000.0
2009-06-05 11:15:00,1.5624,1.5642,1.56215,1.5638,1167199998.0
2009-06-05 11:20:00,1.56395,1.5646,1.56285,1.5639,1700400000.0
2009-06-05 11:25:00,1.5639,1.56435,1.56345,1.5636,748400000.0
2009-06-05 11:30:00,1.56365,1.56455,1.5633,1.56385,1041200000.0
2009-06-05 11:35:00,1.56365,1.56435,1.56335,1.564,1107000000.0
2009-06-05 11:40:00,1.5641,1.5645,1.56395,1.564,979000000.0
2009-06-05 11:45:00,1.564,1.5649,1.56335,1.56425,913800000.0
2009-06-05 11:50:00,1.5642,1.56455,1.56335,1.5637,1224400000.0
2009-06-05 11:55:00,1.5637,1.56395,1.56295,1.56295,905800000.0
2009-06-05 12:00:00,1.5629,1.56325,1.56165,1.56225,1555800000.0
2009-06-05 12:05:00,1.56225,1.5625,1.56165,1.5623,529400000.0
2009-06-05 12:10:00,1.56225,1.56275,1.5618,1.562,988000000.0
2009-06-05 12:15:00,1.5621,1.5626,1.56135,1.56165,1165400000.0
2009-06-05 12:20:00,1.5618,1.562,1.5607,1.5612,1654599999.0
2009-06-05 12:25:00,1.56105,1.5615,1.56045,1.5612,1637000000.0
2009-06-05 12:30:00,1.5612,1.5615,1.5607,1.56145,1148200000.0
2009-06-05 12:35:00,1.5614,1.56195,1.5609,1.56155,558400000.0
2009-06-05 12:40:00,1.5616,1.5621,1.56085,1.562,1089800000.0
2009-06-05 12:45:00,1.56215,1.5627,1.5611,1.5615,794600000.0
2009-06-05 12:50:00,1.5614,1.56225,1.5605,1.56075,1159600000.0
2009-06-05 12:55:00,1.5607,1.5621,1.5592,1.56045,1040400000.0
2009-06-05 13:00:00,1.5604,1.5648,1.5604,1.5643,1197400000.0
2009-06-05 13:05:00,1.5644,1.56475,1.56285,1.56365,714400000.0
2009-06-05 13:10:00,1.56385,1.56405,1.5628,1.5631,1237600000.0
2009-06-05 13:15:00,1.5633,1.56445,1.563,1.564,520200000.0
2009-06-05 13:20:00,1.564,1.5647,1.564,1.5645,545200000.0
2009-06-05 13:25:00,1.5644,1.56445,1.56415,1.5643,515200000.0
2009-06-05 13:30:00,1.56435,1.56485,1.56355,1.56415,604200000.0
2009-06-05 13:35:00,1.56415,1.5642,1.56305,1.5635,755800000.0
2009-06-05 13:40:00,1.5635,1.56395,1.56275,1.5631,1040000000.0
2009-06-05 13:45:00,1.5632,1.56395,1.56275,1.56365,1145600000.0
2009-06-05 13:50:00,1.5636,1.5648,1.56325,1.56425,1011400000.0
2009-06-05 13:55:00,1.5643,1.5652,1.56375,1.56465,1250000000.0
2009-06-05 14:00:00,1.5648,1.5655,1.5643,1.5655,892400000.0
2009-06-05 14:05:00,1.5655,1.56675,1.56465,1.56625,935200000.0
2009-06-05 14:10:00,1.5663,1.5664,1.5654,1.56555,909000000.0
2009-06-05 14:15:00,1.5655,1.5662,1.56485,1.5651,1543000000.0
2009-06-05 14:20:00,1.5651,1.5687,1.56495,1.56605,1652000000.0
2009-06-05 14:25:00,1.56615,1.5672,1.5629,1.5629,1848800000.0
2009-06-05 14:30:00,1.5634,1.5664,1.55975,1.56245,2499600000.0
2009-06-05 14:35:00,1.56245,1.5648,1.5622,1.5632,1756200000.0
2009-06-05 14:40:00,1.56285,1.56525,1.56245,1.56295,2112600000.0
2009-06-05 14:45:00,1.56325,1.5645,1.5623,1.5631,2172600000.0
2009-06-05 14:50:00,1.56305,1.56545,1.5621,1.5644,2530000000.0
2009-06-05 14:55:00,1.5644,1.5674,1.564,1.56525,2504700000.0
2009-06-05 15:00:00,1.5653,1.5669,1.56395,1.5647,2126000000.0
2009-06-05 15:05:00,1.5647,1.5648,1.56055,1.56155,2407600000.0
2009-06-05 15:10:00,1.5615,1.5621,1.56005,1.5615,2202799999.0
2009-06-05 15:15:00,1.5614,1.56155,1.55875,1.5596,1945200000.0
2009-06-05 15:20:00,1.55975,1.5598,1.5565,1.5571,2348000000.0
2009-06-05 15:25:00,1.5571,1.55785,1.5563,1.55755,1788200000.0
2009-06-05 15:30:00,1.55755,1.558,1.55575,1.5568,1822200000.0
2009-06-05 15:35:00,1.5568,1.5571,1.555,1.5554,2171800000.0
2009-06-05 15:40:00,1.5554,1.55845,1.5551,1.55845,1789200000.0
2009-06-05 15:45:00,1.5585,1.5607,1.5572,1.5595,2075146000.0
2009-06-05 15:50:00,1.55965,1.5605,1.55845,1.55925,1904800000.0
2009-06-05 15:55:00,1.5594,1.56045,1.55805,1.56025,1845600000.0
2009-06-05 16:00:00,1.5602,1.5606,1.55815,1.5589,1855200000.0
2009-06-05 16:05:00,1.5588,1.55995,1.5577,1.5593,1863800000.0
2009-06-05 16:10:00,1.5593,1.55975,1.5571,1.5572,1967800000.0
2009-06-05 16:15:00,1.5573,1.55965,1.55695,1.5592,1776200000.0
2009-06-05 16:20:00,1.5592,1.5596,1.55735,1.5578,1612200000.0
2009-06-05 16:25:00,1.5579,1.5579,1.5542,1.556,1382800000.0
2009-06-05 16:30:00,1.55605,1.5565,1.55405,1.55435,1423800000.0
2009-06-05 16:35:00,1.5544,1.55645,1.5539,1.55635,1540800000.0
2009-06-05 16:40:00,1.55625,1.5563,1.55425,1.556,1548000000.0
2009-06-05 16:45:00,1.556,1.5567,1.55565,1.55625,1068800000.0
2009-06-05 16:50:00,1.55615,1.5563,1.5547,1.5557,1287400000.0
2009-06-05 16:55:00,1.5556,1.5577,1.5543,1.55715,1371000000.0
2009-06-05 17:00:00,1.5571,1.5583,1.55585,1.55685,1458200000.0
2009-06-05 17:05:00,1.5568,1.55785,1.5553,1.5556,1539000000.0
2009-06-05 17:10:00,1.55545,1.55745,1.5554,1.5567,1314400000.0
2009-06-05 17:15:00,1.5567,1.5598,1.55655,1.5597,1275400000.0
2009-06-05 17:20:00,1.5597,1.5597,1.55765,1.55845,1662600000.0
2009-06-05 17:25:00,1.5586,1.5611,1.5582,1.55955,1837800000.0
2009-06-05 17:30:00,1.55945,1.5603,1.5588,1.55965,1432000000.0
2009-06-05 17:35:00,1.5596,1.56095,1.5593,1.5595,1424800000.0
2009-06-05 17:40:00,1.55965,1.55965,1.5571,1.55725,1536000000.0
2009-06-05 17:45:00,1.5572,1.5593,1.55695,1.55925,1249000000.0
2009-06-05 17:50:00,1.5592,1.5595,1.558,1.55865,1235400000.0
2009-06-05 17:55:00,1.55865,1.56,1.55845,1.5591,1170000000.0
2009-06-05 18:00:00,1.55885,1.56,1.55835,1.5597,872400000.0
2009-06-05 18:05:00,1.55955,1.56,1.55925,1.5595,788800000.0
2009-06-05 18:10:00,1.5594,1.561,1.55915,1.56075,920000000.0
2009-06-05 18:15:00,1.56085,1.56175,1.5597,1.55975,1135000000.0
2009-06-05 18:20:00,1.55975,1.5611,1.55935,1.56055,1127200000.0
2009-06-05 18:25:00,1.56045,1.56045,1.5591,1.5592,1085400000.0
2009-06-05 18:30:00,1.5592,1.5601,1.55785,1.55815,913800000.0
2009-06-05 18:35:00,1.5582,1.55865,1.557,1.5585,775400000.0
2009-06-05 18:40:00,1.5586,1.5593,1.5583,1.5588,441800000.0
2009-06-05 18:45:00,1.5588,1.55905,1.5574,1.55895,781400000.0
2009-06-05 18:50:00,1.559,1.55905,1.55695,1.5579,737800000.0
2009-06-05 18:55:00,1.5578,1.55945,1.5571,1.5591,859000000.0
2009-06-05 19:00:00,1.559,1.55935,1.5586,1.55895,462400000.0
2009-06-05 19:05:00,1.55895,1.559,1.5576,1.55775,543600000.0
2009-06-05 19:10:00,1.55775,1.55985,1.5575,1.55935,1190600000.0
2009-06-05 19:15:00,1.5595,1.56005,1.55885,1.55995,669400000.0
2009-06-05 19:20:00,1.55995,1.56105,1.5595,1.56105,852000000.0
2009-06-05 19:25:00,1.56105,1.56125,1.55995,1.56005,1146600000.0
2009-06-05 19:30:00,1.55985,1.56015,1.55925,1.55985,589800000.0
2009-06-05 19:35:00,1.55985,1.56005,1.55925,1.55965,1066200000.0
2009-06-05 19:40:00,1.5597,1.5599,1.5589,1.5594,910600000.0
2009-06-05 19:45:00,1.55945,1.56005,1.55915,1.55935,752000000.0
2009-06-05 19:50:00,1.55925,1.55985,1.55925,1.55975,343200000.0
2009-06-05 19:55:00,1.5599,1.56065,1.5592,1.56,1030400000.0
2009-06-05 20:00:00,1.5601,1.56025,1.55905,1.55965,1078800000.0
2009-06-05 20:05:00,1.55965,1.5599,1.55835,1.5588,1445400000.0
2009-06-05 20:10:00,1.5589,1.55965,1.5578,1.5589,1423800000.0
2009-06-05 20:15:00,1.5588,1.56055,1.5585,1.55995,1283799999.0
2009-06-05 20:20:00,1.56005,1.5613,1.55905,1.5596,1352400000.0
2009-06-05 20:25:00,1.55955,1.5601,1.5586,1.5588,1025400000.0
2009-06-05 20:30:00,1.55895,1.5595,1.55875,1.55935,1249600000.0
2009-06-05 20:35:00,1.55935,1.5603,1.55895,1.56005,1134800000.0
2009-06-05 20:40:00,1.5602,1.5603,1.5594,1.5603,965000000.0
2009-06-05 20:45:00,1.5603,1.56045,1.55995,1.5602,727000000.0
2009-06-05 20:50:00,1.56015,1.5609,1.55985,1.5604,854400000.0
2009-06-05 20:55:00,1.5604,1.56175,1.5602,1.56165,691400000.0
2009-06-05 21:00:00,1.56165,1.5632,1.5616,1.56275,853000000.0
2009-06-05 21:05:00,1.5628,1.56295,1.5611,1.5615,854800000.0
2009-06-05 21:10:00,1.56155,1.5616,1.56045,1.5606,708600000.0
2009-06-05 21:15:00,1.5606,1.56135,1.55995,1.5612,637600000.0
2009-06-05 21:20:00,1.5613,1.56145,1.5606,1.56075,629800000.0
2009-06-05 21:25:00,1.5607,1.561,1.5607,1.561,304800000.0
2009-06-05 21:30:00,1.56095,1.5612,1.5607,1.56075,402400000.0
2009-06-05 21:35:00,1.56075,1.56125,1.56065,1.56125,785600000.0
2009-06-05 21:40:00,1.5614,1.5626,1.5612,1.5625,399400000.0
2009-06-05 21:45:00,1.5625,1.5628,1.5611,1.5623,548800000.0
2009-06-05 21:50:00,1.5624,1.56245,1.56175,1.5618,728000000.0
2009-06-05 21:55:00,1.562,1.5625,1.5617,1.5624,392800000.0
2009-06-05 22:00:00,1.5623,1.56265,1.56145,1.5626,556600000.0
2009-06-05 22:05:00,1.5626,1.5627,1.562,1.5623,307200000.0
2009-06-05 22:10:00,1.56225,1.56235,1.56185,1.5622,132400000.0
2009-06-05 22:15:00,1.56195,1.5628,1.56195,1.56265,104600000.0
2009-06-05 22:20:00,1.56265,1.56265,1.5621,1.56245,163200000.0
2009-06-05 22:25:00,1.56255,1.56315,1.5622,1.5624,403000000.0
2009-06-05 22:30:00,1.5626,1.5634,1.56204,1.5634,227800000.0
2009-06-05 22:35:00,1.56325,1.5652,1.56295,1.5635,732800000.0
2009-06-05 22:40:00,1.5637,1.56375,1.56275,1.5629,293800000.0
2009-06-05 22:45:00,1.5629,1.56325,1.5619,1.5621,360800000.0
2009-06-05 22:50:00,1.56205,1.5632,1.56205,1.5629,110200000.0
2009-06-05 22:55:00,1.56295,1.5631,1.56155,1.56225,215200000.0
2009-06-07 23:00:00,1.564,1.56405,1.56255,1.56295,55200000.0
2009-06-07 23:05:00,1.56295,1.56315,1.562,1.562,81600000.0
2009-06-07 23:10:00,1.56225,1.56245,1.56015,1.561,134400000.0
2009-06-07 23:15:00,1.5613,1.5618,1.5613,1.5618,21600000.0
2009-06-07 23:20:00,1.5617,1.5618,1.5612,1.56135,14400000.0
2009-06-07 23:25:00,1.5615,1.5623,1.5615,1.5617,33600000.0
2009-06-07 23:30:00,1.5617,1.56295,1.5616,1.56205,92800000.0
2009-06-07 23:35:00,1.562,1.5624,1.562,1.56235,19200000.0
2009-06-07 23:40:00,1.5622,1.5623,1.5613,1.5622,84800000.0
2009-06-07 23:45:00,1.56235,1.56245,1.56075,1.56175,56800000.0
2009-06-07 23:50:00,1.5617,1.56185,1.5614,1.5616,50400000.0
2009-06-07 23:55:00,1.5615,1.5617,1.5613,1.5615,54400000.0
2009-06-08 00:00:00,1.56165,1.5621,1.5604,1.5608,153600000.0
2009-06-08 00:05:00,1.56075,1.56075,1.5599,1.5603,102400000.0
2009-06-08 00:10:00,1.56035,1.56095,1.56005,1.56085,74400000.0
2009-06-08 00:15:00,1.56095,1.56105,1.56065,1.56071,66400000.0
2009-06-08 00:20:00,1.56085,1.56095,1.55945,1.56005,424800000.0
2009-06-08 00:25:00,1.5599,1.5606,1.5599,1.5604,100800000.0
2009-06-08 00:30:00,1.56015,1.5604,1.56005,1.56015,62400000.0
2009-06-08 00:35:00,1.56025,1.56025,1.5591,1.55945,170400000.0
2009-06-08 00:40:00,1.55965,1.56045,1.5592,1.5603,122400000.0
2009-06-08 00:45:00,1.56025,1.56075,1.55975,1.55985,107600000.0
2009-06-08 00:50:00,1.56,1.561,1.56,1.56085,104800000.0
2009-06-08 00:55:00,1.56035,1.5609,1.55985,1.5605,155800000.0
2009-06-08 01:00:00,1.5605,1.56115,1.5604,1.5611,133800000.0
2009-06-08 01:05:00,1.56105,1.56165,1.56105,1.56155,87200000.0
2009-06-08 01:10:00,1.56165,1.5621,1.5605,1.562,214200000.0
2009-06-08 01:15:00,1.562,1.56265,1.5616,1.56175,194400000.0
2009-06-08 01:20:00,1.5618,1.5632,1.56175,1.56295,214400000.0
2009-06-08 01:25:00,1.563,1.5636,1.56285,1.56325,175200000.0
2009-06-08 01:30:00,1.5634,1.5636,1.56245,1.5626,144800000.0
2009-06-08 01:35:00,1.5626,1.5629,1.56225,1.56245,96800000.0
2009-06-08 01:40:00,1.5625,1.56285,1.56227,1.56234,119800000.0
2009-06-08 01:45:00,1.5626,1.5627,1.56225,1.5624,173200000.0
2009-06-08 01:50:00,1.5625,1.5626,1.56095,1.562,324800000.0
2009-06-08 01:55:00,1.56205,1.56275,1.56205,1.5625,668800000.0
2009-06-08 02:00:00,1.5624,1.5626,1.5608,1.5617,828600000.0
2009-06-08 02:05:00,1.56165,1.56165,1.56015,1.5604,829600000.0
2009-06-08 02:10:00,1.5604,1.56055,1.55915,1.5601,1465000000.0
2009-06-08 02:15:00,1.56015,1.5608,1.5596,1.5598,924000000.0
2009-06-08 02:20:00,1.55985,1.5603,1.5592,1.55995,756800000.0
2009-06-08 02:25:00,1.56,1.56045,1.5595,1.5596,342400000.0
2009-06-08 02:30:00,1.5596,1.5607,1.5596,1.5605,345600000.0
2009-06-08 02:35:00,1.5605,1.5613,1.56025,1.5612,376200000.0
2009-06-08 02:40:00,1.5612,1.5613,1.55975,1.56055,482800000.0
2009-06-08 02:45:00,1.5606,1.56075,1.56045,1.5606,153200000.0
2009-06-08 02:50:00,1.56045,1.5607,1.56025,1.5604,208000000.0
2009-06-08 02:55:00,1.56035,1.5607,1.55945,1.5601,322000000.0
2009-06-08 03:00:00,1.56,1.5603,1.55929,1.5601,214000000.0
2009-06-08 03:05:00,1.56025,1.5603,1.5591,1.55975,378600000.0
2009-06-08 03:10:00,1.5596,1.5603,1.55935,1.56015,312800000.0
2009-06-08 03:15:00,1.56015,1.56135,1.5601,1.5609,575200000.0
2009-06-08 03:20:00,1.5609,1.5616,1.55995,1.56075,500200000.0
2009-06-08 03:25:00,1.5607,1.56115,1.55995,1.5606,436200000.0
2009-06-08 03:30:00,1.5606,1.56125,1.56015,1.5612,558400000.0
2009-06-08 03:35:00,1.5612,1.5612,1.55975,1.5607,642000000.0
2009-06-08 03:40:00,1.56095,1.56095,1.55995,1.56015,237400000.0
2009-06-08 03:45:00,1.56025,1.56185,1.5601,1.56165,396800000.0
2009-06-08 03:50:00,1.5616,1.5619,1.56115,1.5613,372200000.0
2009-06-08 03:55:00,1.56125,1.56145,1.56085,1.5614,339800000.0
2009-06-08 04:00:00,1.5614,1.5615,1.561,1.5612,368800000.0
2009-06-08 04:05:00,1.5613,1.5613,1.5603,1.56095,599200000.0
2009-06-08 04:10:00,1.56105,1.56105,1.56065,1.56075,213600000.0
2009-06-08 04:15:00,1.56075,1.56165,1.5606,1.56155,353600000.0
2009-06-08 04:20:00,1.56155,1.5619,1.5615,1.56165,83200000.0
2009-06-08 04:25:00,1.56155,1.56195,1.56115,1.5619,385400000.0
2009-06-08 04:30:00,1.56175,1.56195,1.5615,1.5619,176800000.0
2009-06-08 04:35:00,1.56195,1.5623,1.5616,1.5623,514400000.0
2009-06-08 04:40:00,1.56235,1.56245,1.56085,1.56105,364800000.0
2009-06-08 04:45:00,1.5611,1.56125,1.5608,1.561,279600000.0
2009-06-08 04:50:00,1.56095,1.5613,1.56085,1.5609,159200000.0
2009-06-08 04:55:00,1.5608,1.56085,1.5599,1.56055,257600000.0
2009-06-08 05:00:00,1.56055,1.562,1.5605,1.561,348800000.0
2009-06-08 05:05:00,1.561,1.56105,1.56045,1.56045,300000000.0
2009-06-08 05:10:00,1.5606,1.56085,1.56005,1.56085,194400000.0
2009-06-08 05:15:00,1.5618,1.5618,1.56135,1.56135,211200000.0
2009-06-08 05:20:00,1.56125,1.5621,1.56125,1.5621,239200000.0
2009-06-08 05:25:00,1.5621,1.5621,1.56095,1.5612,199800000.0
2009-06-08 05:30:00,1.5612,1.56185,1.5608,1.5611,329600000.0
2009-06-08 05:35:00,1.56125,1.56125,1.5605,1.5605,300000000.0
2009-06-08 05:40:00,1.56045,1.56065,1.55995,1.5605,545600000.0
2009-06-08 05:45:00,1.5605,1.5619,1.5601,1.56155,672800000.0
2009-06-08 05:50:00,1.56155,1.56205,1.5607,1.56125,750400000.0
2009-06-08 05:55:00,1.5613,1.56215,1.5608,1.56165,853200000.0
2009-06-08 06:00:00,1.56165,1.5626,1.5616,1.5626,460800000.0
2009-06-08 06:05:00,1.56255,1.5628,1.56175,1.5619,397800000.0
2009-06-08 06:10:00,1.5619,1.5621,1.5618,1.562,60000000.0
2009-06-08 06:15:00,1.56205,1.56245,1.56035,1.5617,711200000.0
2009-06-08 06:20:00,1.56175,1.5618,1.5611,1.5616,155600000.0
2009-06-08 06:25:00,1.5616,1.562,1.5611,1.5611,416400000.0
2009-06-08 06:30:00,1.56105,1.56175,1.5607,1.56125,255200000.0
2009-06-08 06:35:00,1.5611,1.562,1.5604,1.56155,579600000.0
2009-06-08 06:40:00,1.5616,1.56225,1.56125,1.5615,472400000.0
2009-06-08 06:45:00,1.5616,1.56165,1.5612,1.56135,276600000.0
2009-06-08 06:50:00,1.56135,1.56175,1.5611,1.5613,387000000.0
2009-06-08 06:55:00,1.5613,1.5617,1.56125,1.5613,302400000.0
2009-06-08 07:00:00,1.56125,1.56195,1.56125,1.56165,412600000.0
2009-06-08 07:05:00,1.5616,1.56165,1.5603,1.5607,424000000.0
2009-06-08 07:10:00,1.5607,1.5607,1.55965,1.55975,422400000.0
2009-06-08 07:15:00,1.55975,1.55995,1.5596,1.55965,201600000.0
2009-06-08 07:20:00,1.5596,1.5611,1.5596,1.56055,632800000.0
2009-06-08 07:25:00,1.5605,1.5626,1.5603,1.56165,892000000.0
2009-06-08 07:30:00,1.56165,1.5618,1.5608,1.56145,677600000.0
2009-06-08 07:35:00,1.5614,1.5619,1.55995,1.5613,770900000.0
2009-06-08 07:40:00,1.56085,1.5618,1.56055,1.5609,1262200000.0
2009-06-08 07:45:00,1.56095,1.56105,1.55995,1.5607,458399999.0
2009-06-08 07:50:00,1.56085,1.56175,1.56,1.5607,386800000.0
2009-06-08 07:55:00,1.56065,1.5607,1.55915,1.55965,451600000.0
2009-06-08 08:00:00,1.55985,1.56095,1.55985,1.5607,640000000.0
2009-06-08 08:05:00,1.56065,1.5619,1.5604,1.56165,730800000.0
2009-06-08 08:10:00,1.56165,1.5622,1.5613,1.5621,670400000.0
2009-06-08 08:15:00,1.56225,1.56295,1.5617,1.5622,736400000.0
2009-06-08 08:20:00,1.5622,1.5626,1.56165,1.5619,778400000.0
2009-06-08 08:25:00,1.5618,1.56305,1.5616,1.56245,868400000.0
2009-06-08 08:30:00,1.56245,1.5635,1.5624,1.56335,934000000.0
2009-06-08 08:35:00,1.56345,1.56385,1.56305,1.5634,722200000.0
2009-06-08 08:40:00,1.56335,1.56375,1.5629,1.56345,784400000.0
2009-06-08 08:45:00,1.5633,1.5638,1.5629,1.5638,743800000.0
2009-06-08 08:50:00,1.5638,1.56425,1.5633,1.56385,949800000.0
2009-06-08 08:55:00,1.5638,1.5639,1.5627,1.56375,1041600000.0
2009-06-08 09:00:00,1.56385,1.56465,1.56325,1.56325,963800000.0
2009-06-08 09:05:00,1.56325,1.5639,1.563,1.563,1047800000.0
2009-06-08 09:10:00,1.563,1.56455,1.563,1.5639,1012000000.0
2009-06-08 09:15:00,1.564,1.56455,1.56365,1.5639,1082600000.0
2009-06-08 09:20:00,1.56395,1.5643,1.56305,1.5636,1036800000.0
2009-06-08 09:25:00,1.56365,1.5642,1.5628,1.56355,1169200000.0
2009-06-08 09:30:00,1.5635,1.5639,1.56295,1.56345,1262200000.0
2009-06-08 09:35:00,1.56345,1.5643,1.5621,1.56275,1431399999.0
2009-06-08 09:40:00,1.5628,1.563,1.56175,1.5621,1267999999.0
2009-06-08 09:45:00,1.5621,1.5629,1.56155,1.5626,1362600000.0
2009-06-08 09:50:00,1.5627,1.5631,1.562,1.5626,1164600000.0
2009-06-08 09:55:00,1.5626,1.56315,1.5619,1.562,1542600000.0
2009-06-08 10:00:00,1.562,1.56245,1.55945,1.5603,1804999999.0
2009-06-08 10:05:00,1.5603,1.5609,1.55975,1.5603,1371600000.0
2009-06-08 10:10:00,1.5603,1.5616,1.5601,1.5612,1204999999.0
2009-06-08 10:15:00,1.56105,1.5618,1.55975,1.56035,1129200000.0
2009-06-08 10:20:00,1.56035,1.5604,1.5595,1.5601,1153200000.0
2009-06-08 10:25:00,1.56015,1.56075,1.56,1.5607,874600000.0
2009-06-08 10:30:00,1.5607,1.56095,1.56025,1.56025,870200000.0
2009-06-08 10:35:00,1.56025,1.5613,1.5601,1.5612,878800000.0
2009-06-08 10:40:00,1.5612,1.56205,1.5603,1.5608,1217400000.0
2009-06-08 10:45:00,1.5608,1.5614,1.5599,1.56005,733800000.0
2009-06-08 10:50:00,1.5601,1.56085,1.56,1.56005,674200000.0
2009-06-08 10:55:00,1.56005,1.5606,1.56,1.5604,806000000.0
2009-06-08 11:00:00,1.5605,1.56125,1.5601,1.5606,1048600000.0
2009-06-08 11:05:00,1.5606,1.5607,1.5588,1.5596,1069200000.0
2009-06-08 11:10:00,1.5596,1.5597,1.55825,1.55895,1039200000.0
2009-06-08 11:15:00,1.55895,1.5592,1.55845,1.55855,898200000.0
2009-06-08 11:20:00,1.55855,1.55985,1.5584,1.55935,1264400000.0
2009-06-08 11:25:00,1.55935,1.5594,1.55785,1.55815,1459600000.0
2009-06-08 11:30:00,1.5582,1.5591,1.5579,1.5579,1298600000.0
2009-06-08 11:35:00,1.5579,1.5593,1.5572,1.55775,1887600000.0
2009-06-08 11:40:00,1.55775,1.55805,1.55635,1.5568,1537200000.0
2009-06-08 11:45:00,1.5568,1.5583,1.5566,1.558,1165200000.0
2009-06-08 11:50:00,1.55795,1.55855,1.55715,1.55745,1584200000.0
2009-06-08 11:55:00,1.5573,1.55955,1.55725,1.5585,1274600000.0
2009-06-08 12:00:00,1.5585,1.5603,1.55835,1.5598,1197000000.0
2009-06-08 12:05:00,1.55975,1.5606,1.5594,1.55995,1073400000.0
2009-06-08 12:10:00,1.56005,1.5601,1.55785,1.5581,1194600000.0
2009-06-08 12:15:00,1.55805,1.5581,1.55605,1.55635,1449600000.0
2009-06-08 12:20:00,1.5564,1.55695,1.5559,1.55625,977400000.0
2009-06-08 12:25:00,1.55625,1.5575,1.5562,1.5574,1063000000.0
2009-06-08 12:30:00,1.5574,1.558,1.55565,1.55585,816600000.0
2009-06-08 12:35:00,1.55595,1.5561,1.55485,1.556,1243099999.0
2009-06-08 12:40:00,1.5559,1.55775,1.5559,1.55775,977800000.0
2009-06-08 12:45:00,1.55765,1.5577,1.55695,1.55725,809000000.0
2009-06-08 12:50:00,1.55725,1.5577,1.5564,1.5566,885400000.0
2009-06-08 12:55:00,1.55665,1.55695,1.55605,1.5561,831800000.0
2009-06-08 13:00:00,1.55605,1.5568,1.5555,1.5564,1107000000.0
2009-06-08 13:05:00,1.5564,1.55695,1.55565,1.5559,1082600000.0
2009-06-08 13:10:00,1.5559,1.55635,1.55565,1.55565,1254599999.0
2009-06-08 13:15:00,1.5556,1.5559,1.55355,1.55425,1309800000.0
2009-06-08 13:20:00,1.5543,1.5558,1.5536,1.55525,1026800000.0
2009-06-08 13:25:00,1.55535,1.55565,1.55415,1.5548,1195600000.0
2009-06-08 13:30:00,1.5548,1.5557,1.55435,1.5555,1308400000.0
2009-06-08 13:35:00,1.5554,1.5559,1.55465,1.555,981200000.0
2009-06-08 13:40:00,1.55535,1.5563,1.55455,1.55535,1430000000.0
2009-06-08 13:45:00,1.55535,1.5555,1.55345,1.55385,1219600000.0
2009-06-08 13:50:00,1.5539,1.5548,1.5535,1.55445,1128000000.0
2009-06-08 13:55:00,1.5545,1.5555,1.554,1.55435,1014000000.0
2009-06-08 14:00:00,1.55435,1.5554,1.5541,1.55455,1465600000.0
2009-06-08 14:05:00,1.55455,1.5548,1.55325,1.5537,1144200000.0
2009-06-08 14:10:00,1.5537,1.5547,1.5534,1.55435,1112200000.0
2009-06-08 14:15:00,1.55435,1.5558,1.5536,1.55545,1154400000.0
2009-06-08 14:20:00,1.5555,1.5559,1.5539,1.55425,1384600000.0
2009-06-08 14:25:00,1.55425,1.5549,1.55405,1.5544,1134600000.0
2009-06-08 14:30:00,1.55445,1.5552,1.5541,1.5548,1064600000.0
2009-06-08 14:35:00,1.5548,1.5549,1.55295,1.5534,952600000.0
2009-06-08 14:40:00,1.5534,1.55415,1.55305,1.5537,903800000.0
2009-06-08 14:45:00,1.55365,1.5543,1.5535,1.5538,783800000.0
2009-06-08 14:50:00,1.55385,1.5553,1.5535,1.5544,1299200000.0
2009-06-08 14:55:00,1.5544,1.5554,1.5541,1.5552,982400000.0
2009-06-08 15:00:00,1.55525,1.55565,1.5548,1.5549,770400000.0
2009-06-08 15:05:00,1.55495,1.55585,1.5549,1.55565,586200000.0
2009-06-08 15:10:00,1.55565,1.55585,1.55365,1.5539,1053400000.0
2009-06-08 15:15:00,1.55395,1.5546,1.55275,1.55275,1216200000.0
2009-06-08 15:20:00,1.55275,1.55295,1.5513,1.55275,1398200000.0
2009-06-08 15:25:00,1.5528,1.5533,1.55215,1.5529,1292800000.0
2009-06-08 15:30:00,1.553,1.55385,1.55255,1.5538,1694200000.0
2009-06-08 15:35:00,1.55375,1.5541,1.553,1.55345,1659600000.0
2009-06-08 15:40:00,1.55345,1.55385,1.55245,1.5533,1640400000.0
2009-06-08 15:45:00,1.5533,1.5557,1.5524,1.5556,1633800000.0
2009-06-08 15:50:00,1.5556,1.5556,1.55435,1.55455,1342600000.0
2009-06-08 15:55:00,1.55455,1.5554,1.55445,1.5547,1406400000.0
2009-06-08 16:00:00,1.5548,1.55515,1.5531,1.5532,1895400000.0
2009-06-08 16:05:00,1.55315,1.55355,1.5525,1.55305,1737600000.0
2009-06-08 16:10:00,1.55315,1.5538,1.55225,1.55305,1699800000.0
2009-06-08 16:15:00,1.55305,1.55415,1.55255,1.5538,1705600000.0
2009-06-08 16:20:00,1.5538,1.5547,1.5535,1.5546,1497200000.0
2009-06-08 16:25:00,1.5547,1.5548,1.55255,1.5526,1576800000.0
2009-06-08 16:30:00,1.5526,1.55405,1.55165,1.55405,1617400000.0
2009-06-08 16:35:00,1.55405,1.5542,1.5524,1.5525,1779800000.0
2009-06-08 16:40:00,1.55245,1.5545,1.5517,1.55375,1872599999.0
2009-06-08 16:45:00,1.55375,1.55575,1.5529,1.55505,1586046000.0
2009-06-08 16:50:00,1.555,1.55555,1.55425,1.5549,1583600000.0
2009-06-08 16:55:00,1.555,1.5559,1.5537,1.5555,1740800000.0
2009-06-08 17:00:00,1.55555,1.55785,1.55555,1.55755,1602400000.0
2009-06-08 17:05:00,1.55765,1.55905,1.55745,1.55805,1630200000.0
2009-06-08 17:10:00,1.55795,1.55855,1.5576,1.5585,1433000000.0
2009-06-08 17:15:00,1.55845,1.55905,1.5577,1.5579,1623800000.0
2009-06-08 17:20:00,1.5579,1.5591,1.5577,1.5584,1467600000.0
2009-06-08 17:25:00,1.5584,1.5591,1.558,1.55885,1246600000.0
2009-06-08 17:30:00,1.55885,1.5599,1.5583,1.5594,1583200000.0
2009-06-08 17:35:00,1.55935,1.56025,1.5589,1.55905,1549400000.0
2009-06-08 17:40:00,1.55905,1.5597,1.55855,1.55935,1243600000.0
2009-06-08 17:45:00,1.55925,1.56025,1.5588,1.55995,1350600000.0
2009-06-08 17:50:00,1.55995,1.5607,1.55995,1.5604,1460000000.0
2009-06-08 17:55:00,1.5603,1.5603,1.5585,1.5588,1358200000.0
2009-06-08 18:00:00,1.5587,1.55985,1.55845,1.55975,984800000.0
2009-06-08 18:05:00,1.55975,1.5598,1.55855,1.55855,730200000.0
2009-06-08 18:10:00,1.5586,1.5592,1.55845,1.55885,787400000.0
2009-06-08 18:15:00,1.55895,1.5591,1.55835,1.5587,766600000.0
2009-06-08 18:20:00,1.5588,1.5593,1.55855,1.5588,801800000.0
2009-06-08 18:25:00,1.559,1.55975,1.55815,1.5594,1392600000.0
2009-06-08 18:30:00,1.55945,1.5595,1.5582,1.5591,1180800000.0
2009-06-08 18:35:00,1.5592,1.55925,1.558,1.55825,1078400000.0
2009-06-08 18:40:00,1.55825,1.5583,1.5572,1.55735,524400000.0
2009-06-08 18:45:00,1.55745,1.55835,1.55735,1.55775,973200000.0
2009-06-08 18:50:00,1.55775,1.5588,1.5577,1.5578,837800000.0
2009-06-08 18:55:00,1.5578,1.55885,1.55755,1.55875,1176000000.0
2009-06-08 19:00:00,1.5589,1.55925,1.557,1.5573,1515800000.0
2009-06-08 19:05:00,1.5573,1.558,1.5568,1.55765,954200000.0
2009-06-08 19:10:00,1.55765,1.5577,1.55705,1.5575,552400000.0
2009-06-08 19:15:00,1.5575,1.55785,1.5566,1.55775,805400000.0
2009-06-08 19:20:00,1.5577,1.5579,1.55635,1.55635,735000000.0
2009-06-08 19:25:00,1.5563,1.5572,1.55605,1.5563,696800000.0
2009-06-08 19:30:00,1.5563,1.55655,1.5559,1.556,732400000.0
2009-06-08 19:35:00,1.5561,1.5567,1.5559,1.5561,969600000.0
2009-06-08 19:40:00,1.5561,1.5574,1.5559,1.5563,784000000.0
2009-06-08 19:45:00,1.5565,1.5565,1.55495,1.5551,1109000000.0
2009-06-08 19:50:00,1.5551,1.55585,1.5549,1.5554,1109200000.0
2009-06-08 19:55:00,1.5554,1.5559,1.5553,1.5558,653000000.0
2009-06-08 20:00:00,1.55585,1.55585,1.55375,1.55375,1033400000.0
2009-06-08 20:05:00,1.55375,1.55455,1.55375,1.55415,782600000.0
2009-06-08 20:10:00,1.55415,1.55485,1.5538,1.55475,843000000.0
2009-06-08 20:15:00,1.5546,1.555,1.55405,1.5545,783400000.0
2009-06-08 20:20:00,1.5545,1.55495,1.55405,1.5544,962000000.0
2009-06-08 20:25:00,1.55445,1.55445,1.5534,1.5536,1027000000.0
2009-06-08 20:30:00,1.5535,1.5539,1.55315,1.55355,1088600000.0
2009-06-08 20:35:00,1.55355,1.55385,1.5534,1.55355,776800000.0
2009-06-08 20:40:00,1.55355,1.5536,1.55255,1.55275,1012000000.0
2009-06-08 20:45:00,1.55265,1.55325,1.55195,1.5524,1157600000.0
2009-06-08 20:50:00,1.5524,1.5535,1.55225,1.55325,500000000.0
2009-06-08 20:55:00,1.55325,1.55425,1.55315,1.5534,784200000.0
2009-06-08 21:00:00,1.5533,1.5547,1.553,1.55445,1106600000.0
2009-06-08 21:05:00,1.5544,1.55455,1.55315,1.55325,871599999.0
2009-06-08 21:10:00,1.5533,1.5538,1.5531,1.5535,858400000.0
2009-06-08 21:15:00,1.5535,1.5535,1.5527,1.5528,720000000.0
2009-06-08 21:20:00,1.5528,1.5528,1.55045,1.55165,1389000000.0
2009-06-08 21:25:00,1.55165,1.5523,1.55125,1.55215,675600000.0
2009-06-08 21:30:00,1.5522,1.5524,1.5508,1.5509,1420800000.0
2009-06-08 21:35:00,1.55105,1.55255,1.55075,1.55225,1434800000.0
2009-06-08 21:40:00,1.55225,1.55315,1.5516,1.55295,1412800000.0
2009-06-08 21:45:00,1.55275,1.55295,1.55185,1.55295,1239200000.0
2009-06-08 21:50:00,1.55295,1.55315,1.55215,1.55275,560600000.0
2009-06-08 21:55:00,1.55265,1.55315,1.55225,1.553,759800000.0
2009-06-08 22:00:00,1.55295,1.5532,1.55215,1.55265,715200000.0
2009-06-08 22:05:00,1.55265,1.55285,1.55055,1.55285,846600000.0
2009-06-08 22:10:00,1.5528,1.55295,1.55175,1.55215,259600000.0
2009-06-08 22:15:00,1.55225,1.5523,1.55155,1.55165,235200000.0
2009-06-08 22:20:00,1.5515,1.55215,1.5501,1.55105,211600000.0
2009-06-08 22:25:00,1.55105,1.5515,1.5506,1.55075,287200000.0
2009-06-08 22:30:00,1.55105,1.5513,1.5507,1.5507,152800000.0
2009-06-08 22:35:00,1.5508,1.5511,1.5499,1.5505,189200000.0
2009-06-08 22:40:00,1.55045,1.551,1.55,1.55045,220200000.0
2009-06-08 22:45:00,1.55045,1.5506,1.5498,1.5498,153400000.0
2009-06-08 22:50:00,1.54985,1.55055,1.5497,1.55,268600000.0
2009-06-08 22:55:00,1.54995,1.55115,1.54965,1.55015,813600000.0
2009-06-08 23:00:00,1.55023,1.55065,1.5496,1.55055,114800000.0
2009-06-08 23:05:00,1.5507,1.55165,1.5499,1.55165,171800000.0
2009-06-08 23:10:00,1.55175,1.5518,1.55115,1.5513,140000000.0
2009-06-08 23:15:00,1.55125,1.5514,1.5505,1.5513,631400000.0
2009-06-08 23:20:00,1.5514,1.5519,1.55085,1.55105,448800000.0
2009-06-08 23:25:00,1.55105,1.5514,1.55105,1.5514,34400000.0
2009-06-08 23:30:00,1.5514,1.55185,1.551,1.551,144600000.0
2009-06-08 23:35:00,1.5512,1.5513,1.55045,1.55095,231600000.0
2009-06-08 23:40:00,1.5511,1.5513,1.55065,1.5513,130400000.0
2009-06-08 23:45:00,1.55135,1.55135,1.55095,1.551,101600000.0
2009-06-08 23:50:00,1.55095,1.5514,1.54865,1.55005,116600000.0
2009-06-08 23:55:00,1.55015,1.55125,1.55005,1.55125,129800000.0
2009-06-09 00:00:00,1.55115,1.5515,1.55095,1.5515,144800000.0
2009-06-09 00:05:00,1.55131,1.55235,1.551,1.55105,198000000.0
2009-06-09 00:10:00,1.55105,1.55195,1.55105,1.5517,80600000.0
2009-06-09 00:15:00,1.5517,1.55205,1.5513,1.5513,107200000.0
2009-06-09 00:20:00,1.55125,1.5514,1.5507,1.5514,139200000.0
2009-06-09 00:25:00,1.55125,1.55195,1.55125,1.55195,116800000.0
2009-06-09 00:30:00,1.552,1.55225,1.55155,1.5518,383400000.0
2009-06-09 00:35:00,1.5518,1.5519,1.55155,1.5516,151200000.0
2009-06-09 00:40:00,1.5518,1.5519,1.55135,1.5518,164800000.0
2009-06-09 00:45:00,1.5519,1.55195,1.5508,1.55095,184600000.0
2009-06-09 00:50:00,1.55085,1.55085,1.55025,1.55045,190400000.0
2009-06-09 00:55:00,1.5505,1.5514,1.54995,1.5512,188600000.0
2009-06-09 01:00:00,1.55145,1.55275,1.55145,1.55265,243200000.0
2009-06-09 01:05:00,1.5526,1.5526,1.5512,1.55175,257600000.0
2009-06-09 01:10:00,1.55175,1.5524,1.55125,1.5514,379200000.0
2009-06-09 01:15:00,1.55145,1.552,1.5512,1.55175,215600000.0
2009-06-09 01:20:00,1.55175,1.55295,1.5517,1.5523,412600000.0
2009-06-09 01:25:00,1.5522,1.55325,1.5521,1.55245,541600000.0
2009-06-09 01:30:00,1.5525,1.55275,1.55205,1.55235,229000000.0
2009-06-09 01:35:00,1.5523,1.5529,1.55185,1.55215,181800000.0
2009-06-09 01:40:00,1.55215,1.55225,1.55175,1.55185,148800000.0
2009-06-09 01:45:00,1.5519,1.55275,1.55175,1.55185,318200000.0
2009-06-09 01:50:00,1.55195,1.5521,1.5517,1.55195,142400000.0
2009-06-09 01:55:00,1.55185,1.55185,1.55145,1.5516,290200000.0
2009-06-09 02:00:00,1.5515,1.552,1.5509,1.5512,538000000.0
2009-06-09 02:05:00,1.55125,1.55135,1.55015,1.5508,334800000.0
2009-06-09 02:10:00,1.55055,1.5507,1.54995,1.55065,331200000.0
2009-06-09 02:15:00,1.5507,1.551,1.55,1.55085,453600000.0
2009-06-09 02:20:00,1.551,1.55125,1.55055,1.55095,155200000.0
2009-06-09 02:25:00,1.551,1.551,1.54995,1.5506,420400000.0
2009-06-09 02:30:00,1.55015,1.55105,1.55015,1.5507,359400000.0
2009-06-09 02:35:00,1.5506,1.5515,1.55045,1.55105,364200000.0
2009-06-09 02:40:00,1.5511,1.5513,1.55085,1.5512,241800000.0
2009-06-09 02:45:00,1.55125,1.5516,1.55083,1.55085,248800000.0
2009-06-09 02:50:00,1.5512,1.5513,1.5508,1.5508,198400000.0
2009-06-09 02:55:00,1.55085,1.5512,1.5501,1.55115,561600000.0
2009-06-09 03:00:00,1.55115,1.5516,1.5508,1.5508,320000000.0
2009-06-09 03:05:00,1.55075,1.55175,1.55045,1.55125,267400000.0
2009-06-09 03:10:00,1.5513,1.55215,1.5511,1.5512,274400000.0
2009-06-09 03:15:00,1.5512,1.5516,1.551,1.55135,310400000.0
2009-06-09 03:20:00,1.5513,1.55165,1.55095,1.55105,300000000.0
2009-06-09 03:25:00,1.55115,1.5516,1.55065,1.55155,251200000.0
2009-06-09 03:30:00,1.5516,1.5516,1.5507,1.55095,492000000.0
2009-06-09 03:35:00,1.551,1.551,1.5507,1.55085,150400000.0
2009-06-09 03:40:00,1.5504,1.5511,1.5504,1.5511,120000000.0
2009-06-09 03:45:00,1.5511,1.55115,1.5506,1.55075,319200000.0
2009-06-09 03:50:00,1.55075,1.55105,1.5507,1.5508,236800000.0
2009-06-09 03:55:00,1.5508,1.5511,1.55065,1.5507,228800000.0
2009-06-09 04:00:00,1.5507,1.55145,1.55055,1.5507,580000000.0
2009-06-09 04:05:00,1.5512,1.5512,1.5506,1.5507,168000000.0
2009-06-09 04:10:00,1.55008,1.5507,1.54975,1.55005,623000000.0
2009-06-09 04:15:00,1.55005,1.55055,1.54925,1.5499,694600000.0
2009-06-09 04:20:00,1.55,1.55035,1.5493,1.5499,723400000.0
2009-06-09 04:25:00,1.54985,1.55035,1.54955,1.5498,443200000.0
2009-06-09 04:30:00,1.5498,1.5511,1.5497,1.55045,360000000.0
2009-06-09 04:35:00,1.5506,1.55185,1.54985,1.55095,482600000.0
2009-06-09 04:40:00,1.55105,1.55185,1.55055,1.55165,367200000.0
2009-06-09 04:45:00,1.55165,1.55195,1.5508,1.5509,353800000.0
2009-06-09 04:50:00,1.5509,1.552,1.55075,1.5512,694000000.0
2009-06-09 04:55:00,1.55125,1.55205,1.5511,1.5518,452800000.0
2009-06-09 05:00:00,1.55175,1.5521,1.55115,1.55125,380800000.0
2009-06-09 05:05:00,1.55125,1.55145,1.5508,1.5511,159200000.0
2009-06-09 05:10:00,1.55115,1.5512,1.55035,1.5505,405600000.0
2009-06-09 05:15:00,1.55055,1.55095,1.5502,1.5505,463200000.0
2009-06-09 05:20:00,1.55055,1.5513,1.55045,1.55125,493600000.0
2009-06-09 05:25:00,1.55115,1.55125,1.54965,1.5504,400800000.0
2009-06-09 05:30:00,1.55045,1.55175,1.55045,1.5517,395200000.0
2009-06-09 05:35:00,1.55185,1.5519,1.5508,1.55095,318400000.0
2009-06-09 05:40:00,1.551,1.55175,1.5507,1.55155,270400000.0
2009-06-09 05:45:00,1.5515,1.55225,1.55145,1.55185,243100000.0
2009-06-09 05:50:00,1.5518,1.5523,1.55155,1.55195,143200000.0
2009-06-09 05:55:00,1.5519,1.5522,1.55135,1.55205,263200000.0
2009-06-09 06:00:00,1.5521,1.5524,1.5511,1.5516,344000000.0
2009-06-09 06:05:00,1.55165,1.55245,1.55145,1.55165,404200000.0
2009-06-09 06:10:00,1.55165,1.55235,1.55145,1.552,364000000.0
2009-06-09 06:15:00,1.5521,1.5521,1.5512,1.5516,279200000.0
2009-06-09 06:20:00,1.5517,1.5519,1.55045,1.5509,313600000.0
2009-06-09 06:25:00,1.5509,1.5517,1.5509,1.5515,276800000.0
2009-06-09 06:30:00,1.551,1.55105,1.55035,1.55055,246600000.0
2009-06-09 06:35:00,1.55065,1.55105,1.5504,1.55045,365600000.0
2009-06-09 06:40:00,1.5504,1.55095,1.5504,1.55075,216800000.0
2009-06-09 06:45:00,1.55075,1.55115,1.55065,1.55065,216800000.0
2009-06-09 06:50:00,1.55075,1.5509,1.5505,1.5505,317400000.0
2009-06-09 06:55:00,1.5506,1.55075,1.5505,1.5506,227800000.0
2009-06-09 07:00:00,1.5506,1.5506,1.5506,1.5506,67000000.0
2009-06-09 07:05:00,1.5506,1.5506,1.5506,1.5506,58600000.0
2009-06-09 07:10:00,1.5506,1.5507,1.5505,1.5506,158600000.0
2009-06-09 07:15:00,1.5506,1.5509,1.5505,1.5506,141000000.0
2009-06-09 07:20:00,1.5506,1.55095,1.5504,1.55075,425800000.0
2009-06-09 07:25:00,1.5509,1.55205,1.5509,1.5516,528000000.0
2009-06-09 07:30:00,1.55165,1.5518,1.55095,1.5511,316800000.0
2009-06-09 07:35:00,1.5511,1.55185,1.5509,1.5518,290400000.0
2009-06-09 07:40:00,1.5517,1.5523,1.55145,1.552,513200000.0
2009-06-09 07:45:00,1.552,1.55215,1.55135,1.55135,394600000.0
2009-06-09 07:50:00,1.5514,1.55185,1.55085,1.5515,550000000.0
2009-06-09 07:55:00,1.55155,1.55275,1.5515,1.5515,483200000.0
2009-06-09 08:00:00,1.5515,1.55155,1.5495,1.5498,910200000.0
2009-06-09 08:05:00,1.54975,1.5516,1.54975,1.55115,795600000.0
2009-06-09 08:10:00,1.5511,1.55255,1.55075,1.55185,820800000.0
2009-06-09 08:15:00,1.5517,1.55255,1.5512,1.5514,756800000.0
2009-06-09 08:20:00,1.55135,1.5526,1.55125,1.552,845000000.0
2009-06-09 08:25:00,1.55195,1.55195,1.55025,1.55065,673800000.0
2009-06-09 08:30:00,1.5507,1.55135,1.5503,1.55055,844400000.0
2009-06-09 08:35:00,1.5505,1.55095,1.5496,1.55015,1094600000.0
2009-06-09 08:40:00,1.5501,1.5501,1.54705,1.54755,1171400000.0
2009-06-09 08:45:00,1.5476,1.54845,1.5473,1.5475,855600000.0
2009-06-09 08:50:00,1.54755,1.54785,1.5464,1.5472,549600000.0
2009-06-09 08:55:00,1.5472,1.5476,1.54655,1.54715,649800000.0
2009-06-09 09:00:00,1.5473,1.5474,1.5453,1.54565,1243200000.0
2009-06-09 09:05:00,1.5457,1.54615,1.54505,1.54615,1094000000.0
2009-06-09 09:10:00,1.5462,1.5474,1.54575,1.54705,933200000.0
2009-06-09 09:15:00,1.54705,1.54775,1.5464,1.54725,1257600000.0
2009-06-09 09:20:00,1.5472,1.54815,1.54715,1.5478,1251600000.0
2009-06-09 09:25:00,1.5478,1.5487,1.54755,1.5478,1073000000.0
2009-06-09 09:30:00,1.5478,1.5497,1.5478,1.5493,1334000000.0
2009-06-09 09:35:00,1.54935,1.55,1.54825,1.54985,1161200000.0
2009-06-09 09:40:00,1.5498,1.5512,1.5495,1.55025,1223400000.0
2009-06-09 09:45:00,1.5503,1.5508,1.54965,1.5497,704800000.0
2009-06-09 09:50:00,1.54955,1.5502,1.5492,1.5498,1230000000.0
2009-06-09 09:55:00,1.5498,1.55015,1.5486,1.5495,1172600000.0
2009-06-09 10:00:00,1.5496,1.5505,1.5492,1.55015,1299200000.0
2009-06-09 10:05:00,1.5501,1.5504,1.54885,1.5495,1317399999.0
2009-06-09 10:10:00,1.5495,1.5502,1.549,1.5493,1085000000.0
2009-06-09 10:15:00,1.5493,1.5509,1.5493,1.55075,1049400000.0
2009-06-09 10:20:00,1.55085,1.55085,1.5486,1.5488,1129800000.0
2009-06-09 10:25:00,1.5488,1.54975,1.54845,1.5486,1234800000.0
2009-06-09 10:30:00,1.5486,1.5491,1.54815,1.54815,962400000.0
2009-06-09 10:35:00,1.54815,1.54925,1.5479,1.54885,1042400000.0
2009-06-09 10:40:00,1.5489,1.549,1.54765,1.5478,1204400000.0
2009-06-09 10:45:00,1.5478,1.5483,1.54735,1.5478,1235200000.0
2009-06-09 10:50:00,1.54775,1.5484,1.5474,1.5475,954600000.0
2009-06-09 10:55:00,1.5475,1.54815,1.5464,1.5468,1269800000.0
2009-06-09 11:00:00,1.54675,1.5473,1.54595,1.54625,1134800000.0
2009-06-09 11:05:00,1.5462,1.5462,1.54315,1.5432,1223000000.0
2009-06-09 11:10:00,1.5432,1.5439,1.54155,1.54225,1327200000.0
2009-06-09 11:15:00,1.5423,1.54315,1.5409,1.5414,1279600000.0
2009-06-09 11:20:00,1.5414,1.5416,1.53995,1.54055,1319400000.0
2009-06-09 11:25:00,1.5406,1.54095,1.53975,1.54035,1042400000.0
2009-06-09 11:30:00,1.54035,1.5417,1.5403,1.5414,1021000000.0
2009-06-09 11:35:00,1.5414,1.542,1.5412,1.5417,1032800000.0
2009-06-09 11:40:00,1.5416,1.5422,1.5407,1.5416,1193800000.0
2009-06-09 11:45:00,1.5416,1.54195,1.5414,1.54185,902800000.0
2009-06-09 11:50:00,1.5418,1.5428,1.5416,1.54225,909600000.0
2009-06-09 11:55:00,1.5422,1.54275,1.54165,1.54195,1204400000.0
2009-06-09 12:00:00,1.5421,1.54275,1.54155,1.54195,1265600000.0
2009-06-09 12:05:00,1.54195,1.5429,1.54105,1.5412,1296400000.0
2009-06-09 12:10:00,1.5412,1.5414,1.539,1.5393,1220200000.0
2009-06-09 12:15:00,1.53945,1.5411,1.53935,1.54105,1033400000.0
2009-06-09 12:20:00,1.54105,1.54105,1.53895,1.54035,1325799999.0
2009-06-09 12:25:00,1.5404,1.5413,1.54035,1.5412,923800000.0
2009-06-09 12:30:00,1.54125,1.54155,1.54,1.5415,1149400000.0
2009-06-09 12:35:00,1.54155,1.5422,1.5407,1.54105,1243400000.0
2009-06-09 12:40:00,1.5411,1.5418,1.53965,1.5402,1362200000.0
2009-06-09 12:45:00,1.5402,1.5415,1.53945,1.5409,1631199993.0
2009-06-09 12:50:00,1.54045,1.54075,1.5395,1.5396,1038399999.0
2009-06-09 12:55:00,1.5396,1.54045,1.5393,1.5401,852000000.0
2009-06-09 13:00:00,1.5401,1.5415,1.54,1.5404,1432599997.0
2009-06-09 13:05:00,1.54055,1.54055,1.53865,1.5387,1994999999.0
2009-06-09 13:10:00,1.53885,1.5393,1.53805,1.53815,1153199999.0
2009-06-09 13:15:00,1.53815,1.5386,1.537,1.5375,1397399997.0
2009-06-09 13:20:00,1.53745,1.5397,1.536,1.53955,1441800000.0
2009-06-09 13:25:00,1.5396,1.54005,1.5384,1.5386,1394200000.0
2009-06-09 13:30:00,1.53905,1.54085,1.53835,1.54035,1349200000.0
2009-06-09 13:35:00,1.54035,1.5406,1.5386,1.5392,1373400000.0
2009-06-09 13:40:00,1.5391,1.5396,1.5374,1.53775,1608399999.0
2009-06-09 13:45:00,1.53775,1.53855,1.53735,1.53785,1667800000.0
2009-06-09 13:50:00,1.53775,1.5401,1.5375,1.5392,1458200000.0
2009-06-09 13:55:00,1.53925,1.5411,1.53875,1.5402,1164200000.0
2009-06-09 14:00:00,1.54025,1.5409,1.54015,1.5407,1106400000.0
2009-06-09 14:05:00,1.5406,1.5407,1.53935,1.53955,1027400000.0
2009-06-09 14:10:00,1.5396,1.54075,1.53905,1.54015,1307400000.0
2009-06-09 14:15:00,1.54015,1.54095,1.53815,1.53825,1366400000.0
2009-06-09 14:20:00,1.53825,1.5393,1.5378,1.53885,1066200000.0
2009-06-09 14:25:00,1.53885,1.539,1.5367,1.53775,1631200000.0
2009-06-09 14:30:00,1.5378,1.5389,1.53745,1.5381,1368200000.0
2009-06-09 14:35:00,1.53815,1.539,1.53805,1.5386,1180400000.0
2009-06-09 14:40:00,1.5384,1.5385,1.5361,1.5364,1421200000.0
2009-06-09 14:45:00,1.5363,1.5379,1.5362,1.5371,1459000000.0
2009-06-09 14:50:00,1.5371,1.538,1.53665,1.53705,1441200000.0
2009-06-09 14:55:00,1.5371,1.538,1.53675,1.538,1084399999.0
2009-06-09 15:00:00,1.5379,1.539,1.53745,1.53845,1262000000.0
2009-06-09 15:05:00,1.5386,1.54055,1.53785,1.5402,1340400000.0
2009-06-09 15:10:00,1.5403,1.5407,1.53805,1.5389,1725200000.0
2009-06-09 15:15:00,1.5389,1.5407,1.5386,1.5395,1535000000.0
2009-06-09 15:20:00,1.5396,1.5414,1.5391,1.54115,1421400000.0
2009-06-09 15:25:00,1.5412,1.54155,1.5397,1.54,1201000000.0
2009-06-09 15:30:00,1.54,1.5409,1.53955,1.5397,1493200000.0
2009-06-09 15:35:00,1.5397,1.5406,1.5394,1.53975,1790200000.0
2009-06-09 15:40:00,1.5399,1.5402,1.5381,1.53895,1659400000.0
2009-06-09 15:45:00,1.53895,1.5392,1.53775,1.53885,1808400000.0
2009-06-09 15:50:00,1.5388,1.5397,1.5383,1.53885,1470400000.0
2009-06-09 15:55:00,1.53885,1.5403,1.5387,1.5403,1705800000.0
2009-06-09 16:00:00,1.5403,1.5413,1.53975,1.5413,1630800000.0
2009-06-09 16:05:00,1.54125,1.54215,1.5406,1.54135,1413800000.0
2009-06-09 16:10:00,1.5413,1.5434,1.5413,1.54325,1558000000.0
2009-06-09 16:15:00,1.54325,1.54445,1.54225,1.54255,1797399999.0
2009-06-09 16:20:00,1.5426,1.5437,1.5421,1.54235,1627800000.0
2009-06-09 16:25:00,1.54235,1.5445,1.54225,1.5439,1422000000.0
2009-06-09 16:30:00,1.5439,1.5478,1.5438,1.54655,1577800000.0
2009-06-09 16:35:00,1.5465,1.5473,1.5458,1.5463,1387600000.0
2009-06-09 16:40:00,1.54625,1.54765,1.5458,1.5473,1415600000.0
2009-06-09 16:45:00,1.54745,1.5484,1.54655,1.5478,1481000000.0
2009-06-09 16:50:00,1.5478,1.5492,1.54755,1.5481,1629400000.0
2009-06-09 16:55:00,1.5481,1.5489,1.54595,1.54665,1296200000.0
2009-06-09 17:00:00,1.54665,1.5469,1.54565,1.5461,1599800000.0
2009-06-09 17:05:00,1.5461,1.54735,1.54605,1.54665,1509400000.0
2009-06-09 17:10:00,1.5466,1.54705,1.5463,1.54665,1260600000.0
2009-06-09 17:15:00,1.54665,1.5474,1.5459,1.547,1371000000.0
2009-06-09 17:20:00,1.5471,1.5491,1.5467,1.549,1246200000.0
2009-06-09 17:25:00,1.54895,1.54915,1.54715,1.54755,1628000000.0
2009-06-09 17:30:00,1.5474,1.54885,1.54675,1.5474,1231200000.0
2009-06-09 17:35:00,1.54735,1.5477,1.54645,1.5468,1036800000.0
2009-06-09 17:40:00,1.54675,1.54715,1.5461,1.5465,1275200000.0
2009-06-09 17:45:00,1.5465,1.5472,1.5462,1.54695,857800000.0
2009-06-09 17:50:00,1.54695,1.5474,1.5466,1.54725,717400000.0
2009-06-09 17:55:00,1.54715,1.5475,1.5463,1.5472,841400000.0
2009-06-09 18:00:00,1.5473,1.549,1.54715,1.5486,1129800000.0
2009-06-09 18:05:00,1.5486,1.5493,1.54795,1.5487,1040600000.0
2009-06-09 18:10:00,1.54875,1.5491,1.548,1.54845,1403600000.0
2009-06-09 18:15:00,1.5485,1.5488,1.54675,1.5473,1094600000.0
2009-06-09 18:20:00,1.54725,1.5479,1.547,1.5475,1058600000.0
2009-06-09 18:25:00,1.5475,1.5479,1.54685,1.5474,1361800000.0
2009-06-09 18:30:00,1.5474,1.54865,1.5473,1.5482,1185000000.0
2009-06-09 18:35:00,1.54835,1.54855,1.5477,1.54785,1271200000.0
2009-06-09 18:40:00,1.54775,1.5483,1.54715,1.54815,837600000.0
2009-06-09 18:45:00,1.5481,1.5484,1.54685,1.54695,731200000.0
2009-06-09 18:50:00,1.54695,1.54825,1.54675,1.54785,931600000.0
2009-06-09 18:55:00,1.5477,1.5484,1.54745,1.5479,993400000.0
2009-06-09 19:00:00,1.54785,1.54815,1.5467,1.54755,1180200000.0
2009-06-09 19:05:00,1.54755,1.54805,1.54555,1.54555,1151400000.0
2009-06-09 19:10:00,1.54555,1.54655,1.5451,1.5459,1183800000.0
2009-06-09 19:15:00,1.5459,1.54645,1.54525,1.54615,1309400000.0
2009-06-09 19:20:00,1.54615,1.54615,1.54505,1.54575,830600000.0
2009-06-09 19:25:00,1.54565,1.5465,1.54525,1.5453,1210600000.0
2009-06-09 19:30:00,1.5453,1.5467,1.54515,1.54655,666800000.0
2009-06-09 19:35:00,1.5465,1.5469,1.54595,1.5464,1002200000.0
2009-06-09 19:40:00,1.5464,1.5466,1.54615,1.54645,731000000.0
2009-06-09 19:45:00,1.54645,1.5469,1.5461,1.54685,810800000.0
2009-06-09 19:50:00,1.54685,1.5473,1.5463,1.54705,602000000.0
2009-06-09 19:55:00,1.5471,1.5471,1.5462,1.5469,769000000.0
2009-06-09 20:00:00,1.5469,1.54725,1.5465,1.54665,818000000.0
2009-06-09 20:05:00,1.54665,1.54725,1.54495,1.5452,796000000.0
2009-06-09 20:10:00,1.54535,1.5467,1.54525,1.5461,726000000.0
2009-06-09 20:15:00,1.54615,1.54625,1.54465,1.5449,1191000000.0
2009-06-09 20:20:00,1.54485,1.54735,1.54455,1.5468,1506000000.0
2009-06-09 20:25:00,1.5468,1.5485,1.5468,1.5484,1483000000.0
2009-06-09 20:30:00,1.54875,1.5492,1.54845,1.5485,1576599999.0
2009-06-09 20:35:00,1.5485,1.549,1.5479,1.5489,1356000000.0
2009-06-09 20:40:00,1.54885,1.5496,1.54815,1.5495,1412800000.0
2009-06-09 20:45:00,1.54955,1.5503,1.54925,1.54995,1070000000.0
2009-06-09 20:50:00,1.54995,1.5506,1.54945,1.54965,1142200000.0
2009-06-09 20:55:00,1.5496,1.55005,1.5482,1.54845,941800000.0
2009-06-09 21:00:00,1.5485,1.54905,1.548,1.5487,935800000.0
2009-06-09 21:05:00,1.5489,1.54945,1.54825,1.54935,697400000.0
2009-06-09 21:10:00,1.54945,1.55015,1.54945,1.5498,774400000.0
2009-06-09 21:15:00,1.54975,1.55115,1.54935,1.55095,1239400000.0
2009-06-09 21:20:00,1.55095,1.5525,1.55045,1.55175,1340800000.0
2009-06-09 21:25:00,1.5518,1.55185,1.5507,1.5513,648400000.0
2009-06-09 21:30:00,1.5512,1.553,1.55105,1.5521,1014200000.0
2009-06-09 21:35:00,1.55195,1.55325,1.55195,1.55235,902800000.0
2009-06-09 21:40:00,1.55235,1.5533,1.5514,1.55225,1007600000.0
2009-06-09 21:45:00,1.55225,1.5532,1.5517,1.55235,904600000.0
2009-06-09 21:50:00,1.55245,1.5528,1.5516,1.55185,259400000.0
2009-06-09 21:55:00,1.55185,1.55335,1.55185,1.5533,465600000.0
2009-06-09 22:00:00,1.5533,1.55375,1.552,1.55265,807000000.0
2009-06-09 22:05:00,1.5527,1.5539,1.55215,1.5535,688800000.0
2009-06-09 22:10:00,1.55345,1.55455,1.5532,1.5545,514000000.0
2009-06-09 22:15:00,1.55415,1.55415,1.5531,1.55345,685800000.0
2009-06-09 22:20:00,1.55345,1.5539,1.55325,1.5539,405400000.0
2009-06-09 22:25:00,1.5539,1.5541,1.55285,1.5529,233800000.0
2009-06-09 22:30:00,1.5532,1.55345,1.55275,1.55295,347800000.0
2009-06-09 22:35:00,1.55285,1.5532,1.55255,1.55275,404400000.0
2009-06-09 22:40:00,1.5528,1.55295,1.5516,1.5527,781400000.0
2009-06-09 22:45:00,1.55275,1.55315,1.55235,1.553,319800000.0
2009-06-09 22:50:00,1.553,1.5532,1.55225,1.55315,315400000.0
2009-06-09 22:55:00,1.5531,1.5531,1.55245,1.55275,224600000.0
2009-06-09 23:00:00,1.55247,1.55285,1.5523,1.5524,97200000.0
2009-06-09 23:05:00,1.55255,1.5532,1.55255,1.55275,179400000.0
2009-06-09 23:10:00,1.55275,1.55295,1.55215,1.55235,42200000.0
2009-06-09 23:15:00,1.55223,1.5537,1.55223,1.55335,524600000.0
2009-06-09 23:20:00,1.55335,1.5537,1.55275,1.5531,421400000.0
2009-06-09 23:25:00,1.55305,1.5534,1.55295,1.5533,291000000.0
2009-06-09 23:30:00,1.55325,1.55445,1.5532,1.5536,239400000.0
2009-06-09 23:35:00,1.5536,1.5536,1.55245,1.55245,367200000.0
2009-06-09 23:40:00,1.55245,1.5528,1.55235,1.55275,82000000.0
2009-06-09 23:45:00,1.5525,1.5525,1.55225,1.55245,157600000.0
2009-06-09 23:50:00,1.55245,1.5528,1.55245,1.5528,170000000.0
2009-06-09 23:55:00,1.5528,1.55355,1.5527,1.5532,198800000.0
2009-06-10 00:00:00,1.5532,1.55355,1.553,1.55333,86000000.0
2009-06-10 00:05:00,1.55345,1.5535,1.55325,1.5535,97600000.0
2009-06-10 00:10:00,1.5536,1.55385,1.5528,1.5534,491200000.0
2009-06-10 00:15:00,1.55345,1.5535,1.55295,1.55305,340000000.0
2009-06-10 00:20:00,1.55305,1.5531,1.55265,1.5527,143400000.0
2009-06-10 00:25:00,1.55275,1.55275,1.5523,1.55245,137400000.0
2009-06-10 00:30:00,1.55245,1.55255,1.55225,1.5523,138400000.0
2009-06-10 00:35:00,1.5523,1.5531,1.5522,1.5529,265200000.0
2009-06-10 00:40:00,1.553,1.5532,1.5523,1.55258,176400000.0
2009-06-10 00:45:00,1.553,1.5531,1.5522,1.5524,172000000.0
2009-06-10 00:50:00,1.55275,1.55345,1.55215,1.55245,151400000.0
2009-06-10 00:55:00,1.55315,1.5538,1.55225,1.55305,429600000.0
2009-06-10 01:00:00,1.55305,1.55335,1.55205,1.5532,276000000.0
2009-06-10 01:05:00,1.5535,1.5539,1.5535,1.55365,198400000.0
2009-06-10 01:10:00,1.55375,1.55385,1.55355,1.55385,151200000.0
2009-06-10 01:15:00,1.55415,1.55415,1.5533,1.55375,152200000.0
2009-06-10 01:20:00,1.55375,1.554,1.553,1.55335,156200000.0
2009-06-10 01:25:00,1.55335,1.55535,1.5532,1.5548,378600000.0
2009-06-10 01:30:00,1.5547,1.55505,1.5547,1.5548,166400000.0
2009-06-10 01:35:00,1.55415,1.55485,1.554,1.55485,297800000.0
2009-06-10 01:40:00,1.5549,1.5549,1.55385,1.55415,256200000.0
2009-06-10 01:45:00,1.5541,1.5542,1.55335,1.5535,367200000.0
2009-06-10 01:50:00,1.55355,1.55385,1.5532,1.55345,170400000.0
2009-06-10 01:55:00,1.5535,1.55405,1.55335,1.55375,299400000.0
2009-06-10 02:00:00,1.55365,1.5541,1.55315,1.5534,618400000.0
2009-06-10 02:05:00,1.5534,1.5538,1.55255,1.5537,456000000.0
2009-06-10 02:10:00,1.5537,1.5538,1.55325,1.55365,280800000.0
2009-06-10 02:15:00,1.55355,1.55395,1.55215,1.5528,524800000.0
2009-06-10 02:20:00,1.5528,1.55295,1.552,1.55285,499400000.0
2009-06-10 02:25:00,1.55295,1.55305,1.55215,1.55215,204000000.0
2009-06-10 02:30:00,1.5523,1.5538,1.55215,1.5527,597800000.0
2009-06-10 02:35:00,1.5527,1.5532,1.55065,1.5531,603000000.0
2009-06-10 02:40:00,1.5531,1.5531,1.5515,1.5521,635200000.0
2009-06-10 02:45:00,1.55205,1.5524,1.5518,1.55235,255200000.0
2009-06-10 02:50:00,1.5523,1.55245,1.55155,1.55245,569600000.0
2009-06-10 02:55:00,1.55255,1.55355,1.55225,1.5527,554400000.0
2009-06-10 03:00:00,1.5526,1.554,1.55235,1.554,840000000.0
2009-06-10 03:05:00,1.554,1.5541,1.55265,1.5533,563200000.0
2009-06-10 03:10:00,1.55335,1.554,1.55265,1.5536,450400000.0
2009-06-10 03:15:00,1.5536,1.55385,1.5528,1.55295,403000000.0
2009-06-10 03:20:00,1.55295,1.55305,1.55215,1.5522,315200000.0
2009-06-10 03:25:00,1.5522,1.55245,1.5517,1.55195,595200000.0
2009-06-10 03:30:00,1.5519,1.55245,1.55145,1.5519,472800000.0
2009-06-10 03:35:00,1.5519,1.5536,1.55165,1.55255,569600000.0
2009-06-10 03:40:00,1.55255,1.55305,1.5519,1.55265,519800000.0
2009-06-10 03:45:00,1.5527,1.5532,1.5523,1.55295,247400000.0
2009-06-10 03:50:00,1.5525,1.55295,1.55165,1.55295,403200000.0
2009-06-10 03:55:00,1.55295,1.5534,1.55275,1.55285,400800000.0
2009-06-10 04:00:00,1.5528,1.5537,1.5523,1.55315,411200000.0
2009-06-10 04:05:00,1.55315,1.55355,1.55235,1.55235,272400000.0
2009-06-10 04:10:00,1.55255,1.5533,1.55245,1.55315,652400000.0
2009-06-10 04:15:00,1.55315,1.55345,1.55235,1.5527,879000000.0
2009-06-10 04:20:00,1.55275,1.5533,1.55215,1.5531,394600000.0
2009-06-10 04:25:00,1.55315,1.55335,1.55275,1.553,230400000.0
2009-06-10 04:30:00,1.55305,1.55305,1.55225,1.55245,314400000.0
2009-06-10 04:35:00,1.5525,1.5531,1.55245,1.55275,352000000.0
2009-06-10 04:40:00,1.5527,1.55285,1.55175,1.5523,373600000.0
2009-06-10 04:45:00,1.55225,1.55315,1.55205,1.55235,347200000.0
2009-06-10 04:50:00,1.5524,1.5524,1.55175,1.5522,274400000.0
2009-06-10 04:55:00,1.55195,1.55275,1.55145,1.55265,444800000.0
2009-06-10 05:00:00,1.5528,1.55305,1.552,1.55205,270400000.0
2009-06-10 05:05:00,1.552,1.55215,1.55135,1.55145,283200000.0
2009-06-10 05:10:00,1.5515,1.55185,1.55112,1.5516,175200000.0
2009-06-10 05:15:00,1.55155,1.5524,1.5515,1.5519,141600000.0
2009-06-10 05:20:00,1.552,1.5531,1.55165,1.55175,463200000.0
2009-06-10 05:25:00,1.55175,1.55235,1.5515,1.55225,288800000.0
2009-06-10 05:30:00,1.55215,1.55245,1.55195,1.5524,134400000.0
2009-06-10 05:35:00,1.55235,1.5527,1.5521,1.55265,277600000.0
2009-06-10 05:40:00,1.5526,1.5526,1.55215,1.5523,198400000.0
2009-06-10 05:45:00,1.5523,1.5523,1.55134,1.55134,264800000.0
2009-06-10 05:50:00,1.55175,1.553,1.55175,1.55275,172800000.0
2009-06-10 05:55:00,1.5527,1.5532,1.55255,1.553,179200000.0
2009-06-10 06:00:00,1.5531,1.5532,1.5526,1.5529,179200000.0
2009-06-10 06:05:00,1.55295,1.5531,1.55255,1.55265,125000000.0
2009-06-10 06:10:00,1.55255,1.5536,1.55235,1.5534,250400000.0
2009-06-10 06:15:00,1.5534,1.55415,1.55285,1.55365,415200000.0
2009-06-10 06:20:00,1.55375,1.554,1.55355,1.554,235200000.0
2009-06-10 06:25:00,1.554,1.5541,1.5535,1.55355,186400000.0
2009-06-10 06:30:00,1.5536,1.55415,1.5533,1.55415,268000000.0
2009-06-10 06:35:00,1.5543,1.5544,1.5536,1.5537,272000000.0
2009-06-10 06:40:00,1.5537,1.55425,1.55355,1.55395,379200000.0
2009-06-10 06:45:00,1.55395,1.55435,1.5535,1.5538,651200000.0
2009-06-10 06:50:00,1.55395,1.5544,1.5535,1.5539,488800000.0
2009-06-10 06:55:00,1.55395,1.5544,1.55365,1.55395,365800000.0
2009-06-10 07:00:00,1.55405,1.5542,1.5534,1.55395,356800000.0
2009-06-10 07:05:00,1.554,1.5542,1.553,1.5542,256800000.0
2009-06-10 07:10:00,1.55415,1.5554,1.55395,1.5546,629600000.0
2009-06-10 07:15:00,1.5546,1.5551,1.55345,1.55355,416000000.0
2009-06-10 07:20:00,1.5535,1.5542,1.55285,1.55295,274200000.0
2009-06-10 07:25:00,1.55305,1.55345,1.5516,1.5516,563200000.0
2009-06-10 07:30:00,1.55195,1.55225,1.551,1.5517,936200000.0
2009-06-10 07:35:00,1.5516,1.5527,1.55145,1.5523,700800000.0
2009-06-10 07:40:00,1.55235,1.5524,1.5517,1.5519,360800000.0
2009-06-10 07:45:00,1.55205,1.55325,1.55155,1.55225,652400000.0
2009-06-10 07:50:00,1.55225,1.5527,1.5514,1.55145,826400000.0
2009-06-10 07:55:00,1.5515,1.55195,1.5506,1.55095,530600000.0
2009-06-10 08:00:00,1.5511,1.5522,1.55095,1.55125,872800000.0
2009-06-10 08:05:00,1.55125,1.55155,1.55025,1.55085,967000000.0
2009-06-10 08:10:00,1.55095,1.5518,1.5504,1.5517,963400000.0
2009-06-10 08:15:00,1.5517,1.55175,1.55085,1.5516,975600000.0
2009-06-10 08:20:00,1.5516,1.5531,1.5516,1.55305,989600000.0
2009-06-10 08:25:00,1.55305,1.55375,1.55285,1.5536,843600000.0
2009-06-10 08:30:00,1.55365,1.55445,1.5529,1.5532,2757799998.0
2009-06-10 08:35:00,1.55335,1.55415,1.5526,1.5528,2160799999.0
2009-06-10 08:40:00,1.5528,1.5528,1.55015,1.5503,1049000000.0
2009-06-10 08:45:00,1.55005,1.55185,1.55005,1.55145,1308800000.0
2009-06-10 08:50:00,1.5516,1.5518,1.55055,1.5508,972800000.0
2009-06-10 08:55:00,1.5508,1.55225,1.5497,1.55225,1467600000.0
2009-06-10 09:00:00,1.55225,1.5528,1.55045,1.5507,1126800000.0
2009-06-10 09:05:00,1.5507,1.5507,1.54945,1.5502,1114400000.0
2009-06-10 09:10:00,1.55,1.5511,1.5497,1.55075,1123400000.0
2009-06-10 09:15:00,1.55075,1.55115,1.55015,1.5506,975000000.0
2009-06-10 09:20:00,1.5506,1.55215,1.5503,1.55195,992600000.0
2009-06-10 09:25:00,1.55195,1.55255,1.5516,1.55215,833800000.0
2009-06-10 09:30:00,1.5522,1.5526,1.55175,1.55195,642799999.0
2009-06-10 09:35:00,1.55185,1.5527,1.5516,1.55235,820600000.0
2009-06-10 09:40:00,1.5524,1.5535,1.55205,1.55295,782400000.0
2009-06-10 09:45:00,1.553,1.55315,1.551,1.55125,1220000000.0
2009-06-10 09:50:00,1.55125,1.5521,1.55025,1.55105,1186800000.0
2009-06-10 09:55:00,1.5511,1.5514,1.5506,1.55095,1297800000.0
2009-06-10 10:00:00,1.551,1.55115,1.54995,1.55075,1481200000.0
2009-06-10 10:05:00,1.55065,1.55095,1.5496,1.54985,1470000000.0
2009-06-10 10:10:00,1.54975,1.5504,1.5491,1.5498,1418000000.0
2009-06-10 10:15:00,1.5498,1.5505,1.54945,1.54975,609800000.0
2009-06-10 10:20:00,1.54985,1.55055,1.54935,1.5494,1050200000.0
2009-06-10 10:25:00,1.5495,1.5502,1.5491,1.54985,919600000.0
2009-06-10 10:30:00,1.54985,1.55085,1.54915,1.55025,1345000000.0
2009-06-10 10:35:00,1.55035,1.5505,1.5489,1.54935,1321600000.0
2009-06-10 10:40:00,1.54935,1.55015,1.546,1.54705,1020200000.0
2009-06-10 10:45:00,1.54705,1.5472,1.5452,1.54585,1355000000.0
2009-06-10 10:50:00,1.5459,1.54645,1.5452,1.54625,1040400000.0
2009-06-10 10:55:00,1.54615,1.5477,1.54615,1.54675,1152200000.0
2009-06-10 11:00:00,1.54685,1.5488,1.5467,1.54815,1197800000.0
2009-06-10 11:05:00,1.5482,1.54835,1.5475,1.54805,1173800000.0
2009-06-10 11:10:00,1.5481,1.54845,1.54645,1.54655,1455600000.0
2009-06-10 11:15:00,1.54655,1.54725,1.54585,1.5468,1428400000.0
2009-06-10 11:20:00,1.54675,1.5473,1.54645,1.5467,857000000.0
2009-06-10 11:25:00,1.5467,1.54855,1.54665,1.5477,1595200000.0
2009-06-10 11:30:00,1.54775,1.5485,1.54685,1.54785,1539199999.0
2009-06-10 11:35:00,1.54795,1.54855,1.54755,1.5478,1560400000.0
2009-06-10 11:40:00,1.5478,1.5498,1.5477,1.54945,1432800000.0
2009-06-10 11:45:00,1.5494,1.5501,1.54885,1.5489,947000000.0
2009-06-10 11:50:00,1.5488,1.5504,1.5488,1.5502,1489200000.0
2009-06-10 11:55:00,1.5502,1.5518,1.55005,1.5507,1403000000.0
2009-06-10 12:00:00,1.55065,1.55325,1.55065,1.55235,1189600000.0
2009-06-10 12:05:00,1.5523,1.55295,1.5512,1.55145,1818400000.0
2009-06-10 12:10:00,1.55135,1.55135,1.5503,1.5506,1505400000.0
2009-06-10 12:15:00,1.55065,1.55065,1.54975,1.5499,1435400002.0
2009-06-10 12:20:00,1.5499,1.5499,1.5487,1.5491,1262400000.0
2009-06-10 12:25:00,1.54915,1.55005,1.54915,1.5493,1101400000.0
2009-06-10 12:30:00,1.5493,1.5504,1.54835,1.54985,1245400000.0
2009-06-10 12:35:00,1.54985,1.5511,1.5496,1.5511,1499800000.0
2009-06-10 12:40:00,1.5511,1.552,1.5505,1.5515,1700000000.0
2009-06-10 12:45:00,1.55165,1.5525,1.5513,1.55245,1118400000.0
2009-06-10 12:50:00,1.55235,1.5524,1.5509,1.55095,992200000.0
2009-06-10 12:55:00,1.5509,1.5514,1.55055,1.55105,536800000.0
2009-06-10 13:00:00,1.551,1.55125,1.54985,1.5501,1319600000.0
2009-06-10 13:05:00,1.5501,1.55055,1.5489,1.54955,793000000.0
2009-06-10 13:10:00,1.5497,1.5497,1.54855,1.5494,1277600000.0
2009-06-10 13:15:00,1.54945,1.5506,1.54905,1.5503,1301000000.0
2009-06-10 13:20:00,1.55025,1.55195,1.54995,1.551,1824799999.0
2009-06-10 13:25:00,1.55095,1.552,1.5496,1.5503,1696399999.0
2009-06-10 13:30:00,1.55025,1.55095,1.54875,1.5489,1372900000.0
2009-06-10 13:35:00,1.54895,1.55015,1.54875,1.54955,1420000000.0
2009-06-10 13:40:00,1.5495,1.5516,1.5488,1.5513,1556800000.0
2009-06-10 13:45:00,1.5513,1.5519,1.5505,1.5511,1433800000.0
2009-06-10 13:50:00,1.5511,1.5514,1.5502,1.551,1059800000.0
2009-06-10 13:55:00,1.551,1.5511,1.54975,1.5506,1163200000.0
2009-06-10 14:00:00,1.55065,1.5512,1.5497,1.55015,1423800000.0
2009-06-10 14:05:00,1.5502,1.5506,1.5494,1.5501,1074200000.0
2009-06-10 14:10:00,1.5501,1.5503,1.5492,1.54975,1091400000.0
2009-06-10 14:15:00,1.54975,1.5512,1.5497,1.55045,1298200000.0
2009-06-10 14:20:00,1.55045,1.5521,1.55035,1.55175,1582400000.0
2009-06-10 14:25:00,1.55165,1.5537,1.5515,1.55325,1097400000.0
2009-06-10 14:30:00,1.5534,1.55595,1.5534,1.555,1626600000.0
2009-06-10 14:35:00,1.55485,1.5571,1.5542,1.5562,1415000000.0
2009-06-10 14:40:00,1.5561,1.5564,1.55545,1.5555,1166200000.0
2009-06-10 14:45:00,1.55555,1.5561,1.5545,1.55495,1209600000.0
2009-06-10 14:50:00,1.555,1.5551,1.55395,1.55405,1215600000.0
2009-06-10 14:55:00,1.55405,1.5549,1.5534,1.55355,1447200000.0
2009-06-10 15:00:00,1.55345,1.55485,1.552,1.55295,1656200000.0
2009-06-10 15:05:00,1.553,1.55325,1.55145,1.55215,1560600000.0
2009-06-10 15:10:00,1.55205,1.553,1.5516,1.55205,1325800000.0
2009-06-10 15:15:00,1.5521,1.55255,1.55045,1.55075,1432000000.0
2009-06-10 15:20:00,1.55085,1.55245,1.55035,1.55205,1073200000.0
2009-06-10 15:25:00,1.55205,1.55265,1.55135,1.5519,1187600000.0
2009-06-10 15:30:00,1.5519,1.55345,1.55115,1.55215,1741600000.0
2009-06-10 15:35:00,1.55215,1.55265,1.5502,1.551,2111800000.0
2009-06-10 15:40:00,1.551,1.5534,1.55075,1.5524,1782800000.0
2009-06-10 15:45:00,1.55215,1.5536,1.5517,1.5528,1636200000.0
2009-06-10 15:50:00,1.5528,1.55375,1.55245,1.5531,1424800000.0
2009-06-10 15:55:00,1.55315,1.55345,1.55155,1.5524,1708600000.0
2009-06-10 16:00:00,1.55255,1.55335,1.55155,1.55305,1832200000.0
2009-06-10 16:05:00,1.55305,1.5559,1.55205,1.55385,1645600000.0
2009-06-10 16:10:00,1.55395,1.5548,1.55285,1.55435,1347200000.0
2009-06-10 16:15:00,1.5543,1.55495,1.5537,1.5546,1578200000.0
2009-06-10 16:20:00,1.55465,1.55505,1.5535,1.5546,1418600000.0
2009-06-10 16:25:00,1.5545,1.555,1.5539,1.55485,1856000000.0
2009-06-10 16:30:00,1.5549,1.5549,1.55315,1.55405,1750000000.0
2009-06-10 16:35:00,1.55395,1.55545,1.55335,1.55485,1719000000.0
2009-06-10 16:40:00,1.55495,1.55635,1.55465,1.55475,1180600000.0
2009-06-10 16:45:00,1.5547,1.55705,1.5545,1.5564,1637000000.0
2009-06-10 16:50:00,1.5564,1.55735,1.55605,1.55615,1641200000.0
2009-06-10 16:55:00,1.55615,1.55665,1.5548,1.55515,1332800000.0
2009-06-10 17:00:00,1.5552,1.5556,1.5539,1.5544,1663800000.0
2009-06-10 17:05:00,1.5543,1.555,1.55345,1.5543,1449000000.0
2009-06-10 17:10:00,1.5543,1.5547,1.55315,1.55385,1414600000.0
2009-06-10 17:15:00,1.554,1.55515,1.5531,1.5532,1445000000.0
2009-06-10 17:20:00,1.55355,1.55405,1.55285,1.5531,1466600000.0
2009-06-10 17:25:00,1.5533,1.55435,1.5526,1.55345,1237000000.0
2009-06-10 17:30:00,1.55345,1.5541,1.5528,1.5529,1354200000.0
2009-06-10 17:35:00,1.5529,1.55395,1.5529,1.55335,1110000000.0
2009-06-10 17:40:00,1.5533,1.5546,1.5525,1.554,1514800000.0
2009-06-10 17:45:00,1.55395,1.554,1.5522,1.5531,1279800000.0
2009-06-10 17:50:00,1.55305,1.5531,1.5517,1.5523,1390400000.0
2009-06-10 17:55:00,1.5523,1.5528,1.5519,1.55195,1085000000.0
2009-06-10 18:00:00,1.5519,1.55275,1.55095,1.5512,1210200000.0
2009-06-10 18:05:00,1.55135,1.5523,1.55065,1.55175,1294800000.0
2009-06-10 18:10:00,1.55185,1.55225,1.55095,1.55095,957600000.0
2009-06-10 18:15:00,1.5511,1.5525,1.5505,1.5519,1252200000.0
2009-06-10 18:20:00,1.5519,1.5526,1.55105,1.5525,926600000.0
2009-06-10 18:25:00,1.5525,1.5532,1.5504,1.5514,968000000.0
2009-06-10 18:30:00,1.5513,1.5528,1.55085,1.5526,1039400000.0
2009-06-10 18:35:00,1.5527,1.5531,1.55115,1.5518,885000000.0
2009-06-10 18:40:00,1.55185,1.5521,1.5512,1.55165,650400000.0
2009-06-10 18:45:00,1.5516,1.5519,1.5511,1.55155,690400000.0
2009-06-10 18:50:00,1.55155,1.55275,1.55055,1.5526,1073200000.0
2009-06-10 18:55:00,1.5523,1.5536,1.55225,1.55325,860800000.0
2009-06-10 19:00:00,1.55325,1.5541,1.5526,1.5536,1525600000.0
2009-06-10 19:05:00,1.5535,1.5546,1.55285,1.554,1639800000.0
2009-06-10 19:10:00,1.5539,1.55425,1.5518,1.5525,1531600000.0
2009-06-10 19:15:00,1.5525,1.55365,1.55095,1.55305,1489600000.0
2009-06-10 19:20:00,1.55305,1.5542,1.55285,1.55305,1452400000.0
2009-06-10 19:25:00,1.5531,1.5536,1.55285,1.5536,732600000.0
2009-06-10 19:30:00,1.5536,1.5542,1.5535,1.5536,1065000000.0
2009-06-10 19:35:00,1.5537,1.5545,1.55295,1.5539,1253400000.0
2009-06-10 19:40:00,1.5539,1.5544,1.5528,1.5537,1030800000.0
2009-06-10 19:45:00,1.5536,1.5558,1.55335,1.5554,1554000000.0
2009-06-10 19:50:00,1.5555,1.5556,1.55375,1.55425,1526400000.0
2009-06-10 19:55:00,1.55425,1.55445,1.55335,1.5534,1249000000.0
2009-06-10 20:00:00,1.5535,1.5537,1.55185,1.5529,1859000000.0
2009-06-10 20:05:00,1.55275,1.55275,1.55095,1.55105,1587400000.0
2009-06-10 20:10:00,1.5509,1.5527,1.55025,1.55265,1524400000.0
2009-06-10 20:15:00,1.5527,1.5527,1.55115,1.5524,1211800000.0
2009-06-10 20:20:00,1.55255,1.55255,1.55125,1.5517,1178000000.0
2009-06-10 20:25:00,1.5517,1.5523,1.5514,1.55225,1423800000.0
2009-06-10 20:30:00,1.55225,1.55315,1.55185,1.5524,1289200000.0
2009-06-10 20:35:00,1.5524,1.55245,1.5493,1.5498,1377600000.0
2009-06-10 20:40:00,1.54985,1.5509,1.54985,1.55065,969800000.0
2009-06-10 20:45:00,1.5508,1.5508,1.5489,1.549,1197800000.0
2009-06-10 20:50:00,1.54905,1.5501,1.54905,1.5499,804200000.0
2009-06-10 20:55:00,1.54995,1.5502,1.54915,1.54985,1178400000.0
2009-06-10 21:00:00,1.54985,1.55095,1.5495,1.5508,889800000.0
2009-06-10 21:05:00,1.5508,1.5508,1.5499,1.5504,985400000.0
2009-06-10 21:10:00,1.5505,1.5521,1.5503,1.55185,875200000.0
2009-06-10 21:15:00,1.55175,1.5526,1.5513,1.5523,1006600000.0
2009-06-10 21:20:00,1.55215,1.55245,1.5511,1.55175,1094800000.0
2009-06-10 21:25:00,1.55175,1.55215,1.5513,1.552,1011800000.0
2009-06-10 21:30:00,1.5518,1.55245,1.5508,1.55195,1108600000.0
2009-06-10 21:35:00,1.552,1.55235,1.5508,1.55175,1280600000.0
2009-06-10 21:40:00,1.5516,1.55205,1.55085,1.5516,946800000.0
2009-06-10 21:45:00,1.55175,1.55175,1.5504,1.5506,1003000000.0
2009-06-10 21:50:00,1.5506,1.55135,1.5502,1.55115,606400000.0
2009-06-10 21:55:00,1.55115,1.5513,1.55025,1.5504,659400000.0
2009-06-10 22:00:00,1.5504,1.55175,1.5502,1.55085,613200000.0
2009-06-10 22:05:00,1.5507,1.5513,1.55005,1.55115,501800000.0
2009-06-10 22:10:00,1.5509,1.5515,1.5508,1.55145,467800000.0
2009-06-10 22:15:00,1.55145,1.55145,1.55035,1.5506,615200000.0
2009-06-10 22:20:00,1.55055,1.55135,1.5503,1.55055,659800000.0
2009-06-10 22:25:00,1.5506,1.5511,1.5504,1.55075,553000000.0
2009-06-10 22:30:00,1.55075,1.55105,1.5503,1.5504,563800000.0
2009-06-10 22:35:00,1.55055,1.55075,1.549,1.54965,509600000.0
2009-06-10 22:40:00,1.54945,1.55,1.54875,1.5494,328000000.0
2009-06-10 22:45:00,1.5494,1.5496,1.5488,1.54935,263200000.0
2009-06-10 22:50:00,1.54935,1.54955,1.54855,1.5489,241600000.0
2009-06-10 22:55:00,1.54885,1.5497,1.54865,1.54965,174000000.0
2009-06-10 23:00:00,1.54952,1.54983,1.5481,1.54905,74400000.0
2009-06-10 23:05:00,1.5491,1.54915,1.54805,1.54825,327200000.0
2009-06-10 23:10:00,1.5483,1.5489,1.5483,1.5489,82800000.0
2009-06-10 23:15:00,1.54885,1.54925,1.54845,1.54925,47200000.0
2009-06-10 23:20:00,1.5493,1.5494,1.54915,1.54925,49200000.0
2009-06-10 23:25:00,1.5493,1.5499,1.5493,1.54933,35800000.0
2009-06-10 23:30:00,1.54955,1.5501,1.548,1.54965,167000000.0
2009-06-10 23:35:00,1.54965,1.54965,1.54855,1.54865,37200000.0
2009-06-10 23:40:00,1.5486,1.54905,1.5486,1.5489,71200000.0
2009-06-10 23:45:00,1.54875,1.549,1.54865,1.5488,17000000.0
2009-06-10 23:50:00,1.5487,1.54875,1.54865,1.54865,24600000.0
2009-06-10 23:55:00,1.54865,1.5502,1.5483,1.5491,79000000.0
2009-06-11 00:00:00,1.54925,1.54925,1.5489,1.54895,63400000.0
2009-06-11 00:05:00,1.5489,1.5489,1.5484,1.5484,32000000.0
2009-06-11 00:10:00,1.5486,1.5495,1.54855,1.54905,208800000.0
2009-06-11 00:15:00,1.54915,1.5493,1.54875,1.54895,80000000.0
2009-06-11 00:20:00,1.54872,1.5494,1.54872,1.54935,62400000.0
2009-06-11 00:25:00,1.5494,1.5497,1.54925,1.54965,152800000.0
2009-06-11 00:30:00,1.54965,1.5497,1.54945,1.54965,82400000.0
2009-06-11 00:35:00,1.54965,1.5498,1.549,1.5493,85000000.0
2009-06-11 00:40:00,1.5492,1.5495,1.549,1.5492,112200000.0
2009-06-11 00:45:00,1.54925,1.55045,1.5492,1.5503,251200000.0
2009-06-11 00:50:00,1.5503,1.5503,1.5497,1.5503,164000000.0
2009-06-11 00:55:00,1.5503,1.5505,1.5499,1.55015,246200000.0
2009-06-11 01:00:00,1.55015,1.5506,1.54995,1.55005,100600000.0
2009-06-11 01:05:00,1.55005,1.55015,1.54965,1.54975,152800000.0
2009-06-11 01:10:00,1.54965,1.5497,1.54867,1.54867,170400000.0
2009-06-11 01:15:00,1.5493,1.5494,1.54866,1.54935,60800000.0
2009-06-11 01:20:00,1.5487,1.55025,1.5487,1.5501,195200000.0
2009-06-11 01:25:00,1.55005,1.55065,1.5499,1.55045,151200000.0
2009-06-11 01:30:00,1.5504,1.55045,1.5499,1.55015,194400000.0
2009-06-11 01:35:00,1.55015,1.55015,1.54927,1.54965,132800000.0
2009-06-11 01:40:00,1.5497,1.54985,1.5492,1.5492,76600000.0
2009-06-11 01:45:00,1.54945,1.5499,1.54915,1.5496,208400000.0
2009-06-11 01:50:00,1.5496,1.55065,1.54945,1.54965,191800000.0
2009-06-11 01:55:00,1.54975,1.54985,1.5494,1.5497,179600000.0
2009-06-11 02:00:00,1.5498,1.55015,1.5494,1.5494,251000000.0
2009-06-11 02:05:00,1.54945,1.54945,1.54845,1.5491,191400000.0
2009-06-11 02:10:00,1.5491,1.54955,1.5479,1.54955,343200000.0
2009-06-11 02:15:00,1.54955,1.5496,1.5482,1.54865,337000000.0
2009-06-11 02:20:00,1.54865,1.54885,1.54805,1.5486,288000000.0
2009-06-11 02:25:00,1.5486,1.54885,1.5482,1.54845,174400000.0
2009-06-11 02:30:00,1.54845,1.5491,1.54825,1.54895,328800000.0
2009-06-11 02:35:00,1.549,1.54925,1.5482,1.5489,548000000.0
2009-06-11 02:40:00,1.5491,1.5495,1.549,1.5495,288000000.0
2009-06-11 02:45:00,1.54945,1.55025,1.54945,1.5497,727200000.0
2009-06-11 02:50:00,1.54975,1.54995,1.5488,1.5492,508200000.0
2009-06-11 02:55:00,1.54935,1.5497,1.5488,1.5496,511400000.0
2009-06-11 03:00:00,1.5497,1.5497,1.5492,1.5495,371200000.0
2009-06-11 03:05:00,1.54955,1.54995,1.54905,1.54925,392800000.0
2009-06-11 03:10:00,1.5492,1.5501,1.5491,1.55005,500000000.0
2009-06-11 03:15:00,1.55,1.55065,1.5497,1.55,515200000.0
2009-06-11 03:20:00,1.54995,1.55015,1.54945,1.54965,442400000.0
2009-06-11 03:25:00,1.54965,1.54985,1.54915,1.54965,348000000.0
2009-06-11 03:30:00,1.55005,1.5507,1.54885,1.5493,1020200000.0
2009-06-11 03:35:00,1.5495,1.5501,1.54905,1.55,452800000.0
2009-06-11 03:40:00,1.54995,1.55075,1.5495,1.54975,417200000.0
2009-06-11 03:45:00,1.5498,1.54985,1.5487,1.5489,566000000.0
2009-06-11 03:50:00,1.5488,1.5499,1.5487,1.5487,304800000.0
2009-06-11 03:55:00,1.5487,1.54935,1.5487,1.54885,535200000.0
2009-06-11 04:00:00,1.5489,1.5489,1.5481,1.54875,261600000.0
2009-06-11 04:05:00,1.54875,1.54925,1.5481,1.54825,454000000.0
2009-06-11 04:10:00,1.54815,1.54965,1.54815,1.549,391800000.0
2009-06-11 04:15:00,1.54895,1.5493,1.5484,1.54915,499000000.0
2009-06-11 04:20:00,1.54915,1.5495,1.5479,1.5485,383600000.0
2009-06-11 04:25:00,1.5485,1.5485,1.5474,1.54815,566600000.0
2009-06-11 04:30:00,1.54815,1.5487,1.5477,1.54865,344800000.0
2009-06-11 04:35:00,1.54865,1.5508,1.54855,1.5488,345900000.0
2009-06-11 04:40:00,1.549,1.55025,1.54865,1.5491,549000000.0
2009-06-11 04:45:00,1.54905,1.55035,1.54905,1.5495,386800000.0
2009-06-11 04:50:00,1.5496,1.5508,1.5489,1.5499,235600000.0
2009-06-11 04:55:00,1.55,1.55045,1.54945,1.54955,316200000.0
2009-06-11 05:00:00,1.5496,1.5499,1.54895,1.54895,329200000.0
2009-06-11 05:05:00,1.549,1.5493,1.5488,1.54905,167800000.0
2009-06-11 05:10:00,1.5491,1.5499,1.54875,1.5491,314800000.0
2009-06-11 05:15:00,1.54915,1.54965,1.54905,1.54945,230400000.0
2009-06-11 05:20:00,1.54935,1.5497,1.54935,1.5496,120000000.0
2009-06-11 05:25:00,1.54955,1.54955,1.549,1.54915,189800000.0
2009-06-11 05:30:00,1.5492,1.55,1.5491,1.5493,197800000.0
2009-06-11 05:35:00,1.5493,1.54975,1.54918,1.5495,165000000.0
2009-06-11 05:40:00,1.5495,1.54975,1.5491,1.5496,191200000.0
2009-06-11 05:45:00,1.5495,1.5505,1.5493,1.5502,345400000.0
2009-06-11 05:50:00,1.5503,1.5504,1.5492,1.54965,422400000.0
2009-06-11 05:55:00,1.5497,1.54985,1.5493,1.54945,198400000.0
2009-06-11 06:00:00,1.5494,1.54945,1.54895,1.54925,245400000.0
2009-06-11 06:05:00,1.5494,1.54955,1.54935,1.54945,96800000.0
2009-06-11 06:10:00,1.54945,1.55065,1.54945,1.5506,184000000.0
2009-06-11 06:15:00,1.55055,1.5507,1.55005,1.5503,207200000.0
2009-06-11 06:20:00,1.55035,1.5504,1.55,1.55015,297600000.0
2009-06-11 06:25:00,1.55015,1.551,1.54975,1.5505,664800000.0
2009-06-11 06:30:00,1.5505,1.5519,1.5505,1.5512,597600000.0
2009-06-11 06:35:00,1.5512,1.5513,1.5505,1.55075,510800000.0
2009-06-11 06:40:00,1.5509,1.5515,1.55025,1.5504,726499999.0
2009-06-11 06:45:00,1.5504,1.5513,1.55005,1.5501,549400000.0
2009-06-11 06:50:00,1.5502,1.55155,1.5502,1.55075,422000000.0
2009-06-11 06:55:00,1.55075,1.55145,1.55055,1.55065,234000000.0
2009-06-11 07:00:00,1.55065,1.5508,1.55005,1.5503,252400000.0
2009-06-11 07:05:00,1.5504,1.5509,1.5502,1.55065,350400000.0
2009-06-11 07:10:00,1.55055,1.55055,1.54955,1.54985,346200000.0
2009-06-11 07:15:00,1.54985,1.55035,1.5492,1.54965,325200000.0
2009-06-11 07:20:00,1.54975,1.55065,1.5494,1.55065,259200000.0
2009-06-11 07:25:00,1.5508,1.55155,1.55075,1.55105,332000000.0
2009-06-11 07:30:00,1.551,1.55125,1.55005,1.55075,506400000.0
2009-06-11 07:35:00,1.55075,1.55075,1.55005,1.5503,304000000.0
2009-06-11 07:40:00,1.5504,1.55065,1.54995,1.55065,415600000.0
2009-06-11 07:45:00,1.55065,1.55175,1.5499,1.55105,696400000.0
2009-06-11 07:50:00,1.5512,1.55135,1.5505,1.55075,538000000.0
2009-06-11 07:55:00,1.5508,1.55125,1.5499,1.5505,598000000.0
2009-06-11 08:00:00,1.5506,1.55165,1.5501,1.55145,789800000.0
2009-06-11 08:05:00,1.5515,1.5519,1.5497,1.5504,432200000.0
2009-06-11 08:10:00,1.55045,1.5509,1.54985,1.5504,510600000.0
2009-06-11 08:15:00,1.5505,1.5511,1.5501,1.5501,707600000.0
2009-06-11 08:20:00,1.5501,1.5508,1.54985,1.54985,846400000.0
2009-06-11 08:25:00,1.54985,1.5507,1.5497,1.55035,1036400000.0
2009-06-11 08:30:00,1.5503,1.551,1.5494,1.5505,1108600000.0
2009-06-11 08:35:00,1.5505,1.55125,1.5497,1.55055,1164000000.0
2009-06-11 08:40:00,1.5506,1.55075,1.5495,1.55035,1310400000.0
2009-06-11 08:45:00,1.55035,1.55075,1.54955,1.5498,1140800000.0
2009-06-11 08:50:00,1.5498,1.55045,1.54885,1.5493,1183000000.0
2009-06-11 08:55:00,1.5493,1.54965,1.54625,1.5465,1151400000.0
2009-06-11 09:00:00,1.5465,1.54765,1.5458,1.5474,1155200000.0
2009-06-11 09:05:00,1.5474,1.5478,1.547,1.5472,873600000.0
2009-06-11 09:10:00,1.5472,1.5478,1.54675,1.54735,775600000.0
2009-06-11 09:15:00,1.5473,1.54735,1.5459,1.5469,1089200000.0
2009-06-11 09:20:00,1.54685,1.54735,1.54645,1.5468,1217800000.0
2009-06-11 09:25:00,1.5468,1.54725,1.546,1.546,1195800000.0
2009-06-11 09:30:00,1.54615,1.5464,1.5443,1.54535,1244800000.0
2009-06-11 09:35:00,1.5454,1.5455,1.54415,1.54435,894600000.0
2009-06-11 09:40:00,1.54435,1.5453,1.5438,1.5446,1446200000.0
2009-06-11 09:45:00,1.5448,1.54555,1.5441,1.54425,3174199994.0
2009-06-11 09:50:00,1.54425,1.54465,1.54335,1.5437,2223000000.0
2009-06-11 09:55:00,1.5437,1.54505,1.5436,1.5449,3018599989.0
2009-06-11 10:00:00,1.54505,1.5453,1.54435,1.54485,2277799995.0
2009-06-11 10:05:00,1.54485,1.54545,1.5447,1.54535,3039199989.0
2009-06-11 10:10:00,1.54535,1.5454,1.54415,1.54415,1523199998.0
2009-06-11 10:15:00,1.54445,1.54535,1.54435,1.5446,1335000000.0
2009-06-11 10:20:00,1.5446,1.5456,1.54445,1.54555,1699799997.0
2009-06-11 10:25:00,1.54545,1.5455,1.54435,1.54455,1541000000.0
2009-06-11 10:30:00,1.54455,1.5454,1.54445,1.5449,1303600000.0
2009-06-11 10:35:00,1.5449,1.54525,1.54375,1.54395,3954199993.0
2009-06-11 10:40:00,1.54395,1.54415,1.5432,1.54375,2359199999.0
2009-06-11 10:45:00,1.54385,1.54455,1.5432,1.54375,3500399998.0
2009-06-11 10:50:00,1.5438,1.54445,1.5433,1.5443,3323599993.0
2009-06-11 10:55:00,1.5443,1.5451,1.54405,1.54445,3320399998.0
2009-06-11 11:00:00,1.5444,1.5456,1.5439,1.5456,2182200000.0
2009-06-11 11:05:00,1.5456,1.54625,1.54515,1.546,1862200000.0
2009-06-11 11:10:00,1.546,1.54675,1.54545,1.5465,1862399997.0
2009-06-11 11:15:00,1.5465,1.5473,1.5453,1.5454,1981399994.0
2009-06-11 11:20:00,1.5455,1.5459,1.5441,1.54565,1085999999.0
2009-06-11 11:25:00,1.54565,1.54675,1.5453,1.54625,1796599997.0
2009-06-11 11:30:00,1.5462,1.54775,1.54545,1.54685,2455999999.0
2009-06-11 11:35:00,1.54685,1.5474,1.5464,1.54665,1494199998.0
2009-06-11 11:40:00,1.54665,1.5473,1.5458,1.5461,917200000.0
2009-06-11 11:45:00,1.54595,1.5464,1.54495,1.5457,1032800000.0
2009-06-11 11:50:00,1.54575,1.5462,1.54425,1.5453,1193600000.0
2009-06-11 11:55:00,1.5447,1.545,1.54375,1.54405,544400000.0
2009-06-11 12:00:00,1.5441,1.5454,1.54375,1.5447,1134600000.0
2009-06-11 12:05:00,1.5448,1.5448,1.54335,1.5447,1370999999.0
2009-06-11 12:10:00,1.54455,1.5456,1.54455,1.5454,991200000.0
2009-06-11 12:15:00,1.5454,1.5461,1.54485,1.5458,848600000.0
2009-06-11 12:20:00,1.54575,1.5459,1.54445,1.545,1085600000.0
2009-06-11 12:25:00,1.54505,1.546,1.545,1.5454,900200000.0
2009-06-11 12:30:00,1.54535,1.54605,1.54505,1.5456,631200000.0
2009-06-11 12:35:00,1.5456,1.54595,1.5446,1.5454,868200000.0
2009-06-11 12:40:00,1.54535,1.54615,1.54515,1.54615,607000000.0
2009-06-11 12:45:00,1.54615,1.54615,1.54505,1.54525,890400000.0
2009-06-11 12:50:00,1.5451,1.546,1.5447,1.54545,1243800000.0
2009-06-11 12:55:00,1.5455,1.5459,1.5446,1.545,966400000.0
2009-06-11 13:00:00,1.54505,1.5452,1.54395,1.54455,1437600000.0
2009-06-11 13:05:00,1.5447,1.5451,1.5439,1.5439,1188000000.0
2009-06-11 13:10:00,1.54375,1.54425,1.5433,1.5437,1021400000.0
2009-06-11 13:15:00,1.5437,1.545,1.54365,1.54465,1164800000.0
2009-06-11 13:20:00,1.54465,1.54515,1.54425,1.5446,1177800000.0
2009-06-11 13:25:00,1.54435,1.54545,1.5438,1.5454,1136000000.0
2009-06-11 13:30:00,1.5453,1.5461,1.5447,1.545,1038400000.0
2009-06-11 13:35:00,1.5449,1.54515,1.54445,1.54455,390400000.0
2009-06-11 13:40:00,1.54465,1.5453,1.54455,1.54495,619200000.0
2009-06-11 13:45:00,1.54495,1.5451,1.54435,1.54445,720800000.0
2009-06-11 13:50:00,1.5444,1.54485,1.54355,1.5437,913200000.0
2009-06-11 13:55:00,1.5437,1.5443,1.5423,1.5425,1042800000.0
2009-06-11 14:00:00,1.5425,1.54345,1.5421,1.54325,948600000.0
2009-06-11 14:05:00,1.5432,1.54345,1.54195,1.5431,900000000.0
2009-06-11 14:10:00,1.5432,1.54365,1.54225,1.5423,1381600000.0
2009-06-11 14:15:00,1.5423,1.54285,1.5416,1.5424,1249400000.0
2009-06-11 14:20:00,1.54245,1.5442,1.5422,1.54395,947800000.0
2009-06-11 14:25:00,1.5438,1.545,1.5438,1.54475,1295599999.0
2009-06-11 14:30:00,1.5449,1.5454,1.54245,1.5442,2211200000.0
2009-06-11 14:35:00,1.54425,1.54575,1.5438,1.54475,1884000000.0
2009-06-11 14:40:00,1.5448,1.54755,1.54475,1.5475,1778600000.0
2009-06-11 14:45:00,1.54755,1.5478,1.54505,1.5456,1566400000.0
2009-06-11 14:50:00,1.5457,1.54675,1.5453,1.5461,1269000000.0
2009-06-11 14:55:00,1.5462,1.5473,1.54585,1.54595,1234000000.0
2009-06-11 15:00:00,1.5461,1.54735,1.54455,1.54575,1449600000.0
2009-06-11 15:05:00,1.54575,1.54615,1.54375,1.545,1729400000.0
2009-06-11 15:10:00,1.5449,1.5451,1.54345,1.5445,1548400000.0
2009-06-11 15:15:00,1.54435,1.54495,1.5432,1.5448,1415000000.0
2009-06-11 15:20:00,1.54495,1.5457,1.5446,1.5448,819200000.0
2009-06-11 15:25:00,1.5448,1.5452,1.5437,1.54375,1352800000.0
2009-06-11 15:30:00,1.54375,1.54535,1.54365,1.5446,1761200000.0
2009-06-11 15:35:00,1.54455,1.54555,1.5437,1.54405,1623400000.0
2009-06-11 15:40:00,1.5441,1.54575,1.54365,1.54525,1519000000.0
2009-06-11 15:45:00,1.5454,1.5455,1.5439,1.54465,2285600000.0
2009-06-11 15:50:00,1.54465,1.54615,1.54405,1.54575,2302799999.0
2009-06-11 15:55:00,1.5457,1.54705,1.54495,1.54695,2063600000.0
2009-06-11 16:00:00,1.547,1.5472,1.5458,1.54685,1956800000.0
2009-06-11 16:05:00,1.54685,1.5474,1.54585,1.54585,1701700000.0
2009-06-11 16:10:00,1.5459,1.54655,1.5454,1.5454,1396800000.0
2009-06-11 16:15:00,1.5454,1.5496,1.5454,1.5494,1793400000.0
2009-06-11 16:20:00,1.54945,1.55035,1.54855,1.5497,1428200000.0
2009-06-11 16:25:00,1.54985,1.55095,1.54915,1.5505,1058200000.0
2009-06-11 16:30:00,1.5505,1.5512,1.54925,1.55005,1549000000.0
2009-06-11 16:35:00,1.55015,1.55015,1.5486,1.5489,1354600000.0
2009-06-11 16:40:00,1.54885,1.54975,1.5477,1.5477,1424800000.0
2009-06-11 16:45:00,1.5479,1.5484,1.54645,1.54735,1353400000.0
2009-06-11 16:50:00,1.5474,1.54765,1.54665,1.54705,1064000000.0
2009-06-11 16:55:00,1.54705,1.54725,1.5461,1.54675,1319600000.0
2009-06-11 17:00:00,1.5467,1.5479,1.5459,1.54725,1316400000.0
2009-06-11 17:05:00,1.54725,1.5478,1.54645,1.54755,1495000000.0
2009-06-11 17:10:00,1.5475,1.54815,1.5463,1.54645,1214800000.0
2009-06-11 17:15:00,1.54655,1.5467,1.5452,1.5453,1064600000.0
2009-06-11 17:20:00,1.5453,1.547,1.54525,1.54695,873600000.0
2009-06-11 17:25:00,1.54685,1.5483,1.5465,1.54785,1404800000.0
2009-06-11 17:30:00,1.54805,1.5491,1.5476,1.5485,1628800000.0
2009-06-11 17:35:00,1.54865,1.5489,1.54745,1.5477,1138400000.0
2009-06-11 17:40:00,1.54765,1.54775,1.5469,1.54705,1291600000.0
2009-06-11 17:45:00,1.547,1.5481,1.5466,1.5469,1144400000.0
2009-06-11 17:50:00,1.547,1.5478,1.54685,1.5473,1292400000.0
2009-06-11 17:55:00,1.5473,1.5487,1.5467,1.54685,1465200000.0
2009-06-11 18:00:00,1.54685,1.54765,1.54665,1.547,1255400000.0
2009-06-11 18:05:00,1.547,1.5474,1.5465,1.54695,943800000.0
2009-06-11 18:10:00,1.5469,1.54875,1.5463,1.54855,1183800000.0
2009-06-11 18:15:00,1.5485,1.5489,1.5468,1.5468,1317400000.0
2009-06-11 18:20:00,1.54685,1.54735,1.54635,1.54665,1049200000.0
2009-06-11 18:25:00,1.5466,1.54775,1.5464,1.5469,873600000.0
2009-06-11 18:30:00,1.5468,1.54695,1.54595,1.54615,1017800000.0
2009-06-11 18:35:00,1.5463,1.54715,1.546,1.54715,1117000000.0
2009-06-11 18:40:00,1.54715,1.5478,1.54665,1.54775,1006600000.0
2009-06-11 18:45:00,1.54775,1.5482,1.5475,1.548,1222000000.0
2009-06-11 18:50:00,1.548,1.5481,1.54685,1.5476,977200000.0
2009-06-11 18:55:00,1.5474,1.5481,1.5463,1.54695,1313800000.0
2009-06-11 19:00:00,1.5469,1.5481,1.54585,1.54745,1556200000.0
2009-06-11 19:05:00,1.54765,1.5494,1.54715,1.5494,1672400000.0
2009-06-11 19:10:00,1.5494,1.54995,1.54815,1.5491,1596000000.0
2009-06-11 19:15:00,1.549,1.55025,1.54785,1.54785,1548400000.0
2009-06-11 19:20:00,1.5479,1.5488,1.5472,1.5488,1328800000.0
2009-06-11 19:25:00,1.54875,1.5513,1.5486,1.54995,1589200000.0
2009-06-11 19:30:00,1.54995,1.552,1.54945,1.55155,1515200000.0
2009-06-11 19:35:00,1.55165,1.5543,1.5516,1.5535,1913600000.0
2009-06-11 19:40:00,1.5535,1.55605,1.5529,1.55305,1252800000.0
2009-06-11 19:45:00,1.5531,1.55355,1.5522,1.55275,1253800000.0
2009-06-11 19:50:00,1.55275,1.555,1.5527,1.55365,1406200000.0
2009-06-11 19:55:00,1.5537,1.554,1.55275,1.55285,1200200000.0
2009-06-11 20:00:00,1.5529,1.55335,1.5522,1.5528,1182000000.0
2009-06-11 20:05:00,1.55255,1.55325,1.55205,1.5527,1189000000.0
2009-06-11 20:10:00,1.55265,1.55285,1.55175,1.55185,1106800000.0
2009-06-11 20:15:00,1.5519,1.5526,1.55135,1.5519,1030400000.0
2009-06-11 20:20:00,1.55165,1.5529,1.5516,1.55275,1338200000.0
2009-06-11 20:25:00,1.55275,1.5529,1.5514,1.5515,625200000.0
2009-06-11 20:30:00,1.55155,1.552,1.55115,1.5517,898600000.0
2009-06-11 20:35:00,1.5517,1.553,1.55125,1.55245,1164000000.0
2009-06-11 20:40:00,1.55245,1.5537,1.55235,1.5535,804400000.0
2009-06-11 20:45:00,1.5535,1.55355,1.5522,1.5526,1322200000.0
2009-06-11 20:50:00,1.5526,1.5526,1.55125,1.5515,1134999999.0
2009-06-11 20:55:00,1.5515,1.5516,1.5506,1.5509,1323600000.0
2009-06-11 21:00:00,1.5509,1.5525,1.55075,1.55225,1509800000.0
2009-06-11 21:05:00,1.55225,1.55235,1.5515,1.55195,820000000.0
2009-06-11 21:10:00,1.55195,1.55265,1.55185,1.55255,725800000.0
2009-06-11 21:15:00,1.55255,1.553,1.55225,1.5529,694800000.0
2009-06-11 21:20:00,1.55285,1.5532,1.5518,1.55225,960400000.0
2009-06-11 21:25:00,1.5524,1.5537,1.55225,1.5537,582400000.0
2009-06-11 21:30:00,1.55365,1.5539,1.5527,1.5535,963200000.0
2009-06-11 21:35:00,1.553,1.55415,1.553,1.554,737200000.0
2009-06-11 21:40:00,1.55395,1.55475,1.55335,1.55465,832200000.0
2009-06-11 21:45:00,1.55465,1.5555,1.55405,1.5553,989000000.0
2009-06-11 21:50:00,1.5552,1.55575,1.5546,1.55495,667600000.0
2009-06-11 21:55:00,1.55495,1.5571,1.55465,1.55595,1100600000.0
2009-06-11 22:00:00,1.55595,1.5564,1.5546,1.5555,850400000.0
2009-06-11 22:05:00,1.55555,1.55555,1.5536,1.5537,566600000.0
2009-06-11 22:10:00,1.55375,1.5546,1.5536,1.5543,444800000.0
2009-06-11 22:15:00,1.5543,1.5562,1.55405,1.55565,487000000.0
2009-06-11 22:20:00,1.55565,1.5559,1.5544,1.5551,652600000.0
2009-06-11 22:25:00,1.5551,1.5559,1.55405,1.5544,800600000.0
2009-06-11 22:30:00,1.55435,1.55465,1.55295,1.55385,546000000.0
2009-06-11 22:35:00,1.55395,1.55435,1.55355,1.5541,310000000.0
2009-06-11 22:40:00,1.55425,1.5545,1.55385,1.5541,193400000.0
2009-06-11 22:45:00,1.5541,1.5549,1.5541,1.5549,200400000.0
2009-06-11 22:50:00,1.55485,1.55505,1.5544,1.5544,146800000.0
2009-06-11 22:55:00,1.5544,1.55605,1.5542,1.55455,277400000.0
2009-06-11 23:00:00,1.5541,1.5557,1.5541,1.5554,151200000.0
2009-06-11 23:05:00,1.55555,1.55635,1.5544,1.55635,225800000.0
2009-06-11 23:10:00,1.5564,1.55685,1.555,1.55605,207000000.0
2009-06-11 23:15:00,1.5558,1.5566,1.5558,1.5561,36400000.0
2009-06-11 23:20:00,1.556,1.55685,1.55565,1.556,61000000.0
2009-06-11 23:25:00,1.55595,1.55595,1.55445,1.5548,61000000.0
2009-06-11 23:30:00,1.5548,1.5556,1.55465,1.55535,65200000.0
2009-06-11 23:35:00,1.5553,1.55645,1.555,1.55615,47200000.0
2009-06-11 23:40:00,1.5561,1.55625,1.55515,1.55515,39600000.0
2009-06-11 23:45:00,1.55515,1.55635,1.55475,1.55535,111200000.0
2009-06-11 23:50:00,1.55535,1.55615,1.55524,1.5554,65200000.0
2009-06-11 23:55:00,1.55528,1.55535,1.5539,1.5542,70800000.0
2009-06-12 00:00:00,1.55435,1.55495,1.55385,1.5549,126800000.0
2009-06-12 00:05:00,1.55485,1.5552,1.5548,1.55485,73000000.0
2009-06-12 00:10:00,1.555,1.5552,1.55375,1.55375,87200000.0
2009-06-12 00:15:00,1.55385,1.55465,1.5535,1.5539,98400000.0
2009-06-12 00:20:00,1.55395,1.55485,1.5533,1.5541,213200000.0
2009-06-12 00:25:00,1.554,1.5542,1.5535,1.5538,68800000.0
2009-06-12 00:30:00,1.55375,1.55425,1.55295,1.5537,106800000.0
2009-06-12 00:35:00,1.55371,1.55445,1.55359,1.55435,68000000.0
2009-06-12 00:40:00,1.5543,1.55465,1.55365,1.55425,89400000.0
2009-06-12 00:45:00,1.5542,1.55435,1.55375,1.55415,61800000.0
2009-06-12 00:50:00,1.5543,1.5546,1.55395,1.55445,91400000.0
2009-06-12 00:55:00,1.55445,1.55525,1.55425,1.55435,232400000.0
2009-06-12 01:00:00,1.5546,1.5547,1.5544,1.55455,59200000.0
2009-06-12 01:05:00,1.55445,1.555,1.55421,1.5549,172800000.0
2009-06-12 01:10:00,1.5549,1.5555,1.55445,1.5551,116800000.0
2009-06-12 01:15:00,1.5551,1.5551,1.55425,1.5548,96000000.0
2009-06-12 01:20:00,1.55495,1.555,1.5545,1.555,52800000.0
2009-06-12 01:25:00,1.55525,1.5554,1.5549,1.5551,110400000.0
2009-06-12 01:30:00,1.5551,1.55525,1.55447,1.55448,78200000.0
2009-06-12 01:35:00,1.5549,1.5549,1.5546,1.5546,121600000.0
2009-06-12 01:40:00,1.5546,1.5553,1.55455,1.555,212800000.0
2009-06-12 01:45:00,1.55495,1.55575,1.5546,1.5552,169000000.0
2009-06-12 01:50:00,1.5553,1.55535,1.55485,1.55535,115200000.0
2009-06-12 01:55:00,1.5553,1.55535,1.5545,1.5552,287200000.0
2009-06-12 02:00:00,1.55545,1.5559,1.555,1.55565,212800000.0
2009-06-12 02:05:00,1.55555,1.5556,1.55515,1.55545,136000000.0
2009-06-12 02:10:00,1.5554,1.5554,1.55445,1.5551,226400000.0
2009-06-12 02:15:00,1.55495,1.5555,1.55435,1.5546,381600000.0
2009-06-12 02:20:00,1.5546,1.5547,1.5546,1.5547,92000000.0
2009-06-12 02:25:00,1.55455,1.55555,1.55425,1.555,695600000.0
2009-06-12 02:30:00,1.555,1.55505,1.55425,1.55455,314400000.0
2009-06-12 02:35:00,1.5545,1.5562,1.5543,1.5554,550400000.0
2009-06-12 02:40:00,1.5554,1.5563,1.55515,1.55605,328800000.0
2009-06-12 02:45:00,1.556,1.55635,1.55555,1.556,116000000.0
2009-06-12 02:50:00,1.5559,1.55615,1.55435,1.5548,405600000.0
2009-06-12 02:55:00,1.5549,1.5561,1.55475,1.55525,317600000.0
2009-06-12 03:00:00,1.5553,1.55595,1.55525,1.5553,347200000.0
2009-06-12 03:05:00,1.55525,1.5559,1.5551,1.5553,316000000.0
2009-06-12 03:10:00,1.5553,1.5557,1.5546,1.555,352800000.0
2009-06-12 03:15:00,1.55505,1.5559,1.55475,1.555,316000000.0
2009-06-12 03:20:00,1.555,1.55535,1.5544,1.5546,471200000.0
2009-06-12 03:25:00,1.55475,1.5563,1.55445,1.5563,328800000.0
2009-06-12 03:30:00,1.5564,1.5566,1.55555,1.5556,431200000.0
2009-06-12 03:35:00,1.55555,1.55565,1.5554,1.55555,182400000.0
2009-06-12 03:40:00,1.5555,1.5556,1.55495,1.55555,419200000.0
2009-06-12 03:45:00,1.55565,1.55565,1.555,1.55505,372800000.0
2009-06-12 03:50:00,1.55505,1.55645,1.555,1.55545,553600000.0
2009-06-12 03:55:00,1.55555,1.55605,1.55535,1.5556,330400000.0
2009-06-12 04:00:00,1.55555,1.5562,1.555,1.555,493600000.0
2009-06-12 04:05:00,1.555,1.55565,1.5547,1.55515,389600000.0
2009-06-12 04:10:00,1.5552,1.55695,1.5552,1.55665,314400000.0
2009-06-12 04:15:00,1.55655,1.5572,1.55655,1.5569,453600000.0
2009-06-12 04:20:00,1.5569,1.5576,1.5569,1.55715,434400000.0
2009-06-12 04:25:00,1.55705,1.5572,1.55665,1.5567,295200000.0
2009-06-12 04:30:00,1.55695,1.5571,1.5566,1.5571,263200000.0
2009-06-12 04:35:00,1.5571,1.5572,1.55675,1.55685,182400000.0
2009-06-12 04:40:00,1.55685,1.5575,1.5567,1.5575,250400000.0
2009-06-12 04:45:00,1.55755,1.55955,1.5575,1.55945,841200000.0
2009-06-12 04:50:00,1.55945,1.5618,1.559,1.56155,917200000.0
2009-06-12 04:55:00,1.5616,1.562,1.56115,1.56155,747200000.0
2009-06-12 05:00:00,1.56195,1.56235,1.5618,1.5623,572800000.0
2009-06-12 05:05:00,1.56245,1.56245,1.5619,1.5624,307200000.0
2009-06-12 05:10:00,1.5624,1.56275,1.5619,1.56225,619000000.0
2009-06-12 05:15:00,1.56235,1.5624,1.5616,1.5619,432000000.0
2009-06-12 05:20:00,1.56205,1.56295,1.56165,1.56235,605400000.0
2009-06-12 05:25:00,1.5624,1.56275,1.562,1.562,325600000.0
2009-06-12 05:30:00,1.56215,1.5622,1.5613,1.5613,287200000.0
2009-06-12 05:35:00,1.5616,1.56195,1.5616,1.56175,247200000.0
2009-06-12 05:40:00,1.56185,1.562,1.5611,1.5611,533600000.0
2009-06-12 05:45:00,1.5611,1.5618,1.56085,1.561,492800000.0
2009-06-12 05:50:00,1.56105,1.5615,1.5608,1.5615,264800000.0
2009-06-12 05:55:00,1.5615,1.56225,1.56135,1.5621,313000000.0
2009-06-12 06:00:00,1.5622,1.5622,1.56115,1.56135,508800000.0
2009-06-12 06:05:00,1.56135,1.56135,1.5598,1.56055,653600000.0
2009-06-12 06:10:00,1.56055,1.56085,1.5599,1.5602,468800000.0
2009-06-12 06:15:00,1.5601,1.5601,1.55945,1.5599,452800000.0
2009-06-12 06:20:00,1.5599,1.56,1.5591,1.55935,245600000.0
2009-06-12 06:25:00,1.55945,1.56005,1.55945,1.5598,179200000.0
2009-06-12 06:30:00,1.5598,1.56045,1.55975,1.55995,320800000.0
2009-06-12 06:35:00,1.55995,1.5603,1.55965,1.5602,262400000.0
2009-06-12 06:40:00,1.5602,1.56065,1.56,1.56,243200000.0
2009-06-12 06:45:00,1.56,1.5602,1.55975,1.55975,126400000.0
2009-06-12 06:50:00,1.5598,1.5599,1.559,1.55915,252000000.0
2009-06-12 06:55:00,1.5593,1.55945,1.559,1.55905,266400000.0
2009-06-12 07:00:00,1.55935,1.56045,1.5591,1.5604,500800000.0
2009-06-12 07:05:00,1.56035,1.5605,1.55965,1.5597,484000000.0
2009-06-12 07:10:00,1.5597,1.5603,1.5592,1.55945,396800000.0
2009-06-12 07:15:00,1.5595,1.5601,1.55905,1.5601,449600000.0
2009-06-12 07:20:00,1.5601,1.56035,1.55945,1.5602,415200000.0
2009-06-12 07:25:00,1.56015,1.5604,1.5586,1.55905,895200000.0
2009-06-12 07:30:00,1.55905,1.5595,1.55835,1.5592,487000000.0
2009-06-12 07:35:00,1.55915,1.5601,1.5591,1.5601,324000000.0
2009-06-12 07:40:00,1.56005,1.5601,1.55895,1.5591,356000000.0
2009-06-12 07:45:00,1.5592,1.55955,1.55875,1.55935,460000000.0
2009-06-12 07:50:00,1.55935,1.56005,1.5593,1.55965,395200000.0
2009-06-12 07:55:00,1.55975,1.56005,1.5595,1.5598,301600000.0
2009-06-12 08:00:00,1.55965,1.5609,1.5596,1.56015,919000000.0
2009-06-12 08:05:00,1.56025,1.5609,1.55985,1.56,812000000.0
2009-06-12 08:10:00,1.55995,1.56075,1.55965,1.55995,1076800000.0
2009-06-12 08:15:00,1.56,1.56045,1.55915,1.56,804000000.0
2009-06-12 08:20:00,1.5601,1.56045,1.55895,1.56,712600000.0
2009-06-12 08:25:00,1.56005,1.56095,1.5598,1.5599,968200000.0
2009-06-12 08:30:00,1.55985,1.56045,1.5596,1.5596,640000000.0
2009-06-12 08:35:00,1.55955,1.5612,1.55885,1.5606,423000000.0
2009-06-12 08:40:00,1.5605,1.56175,1.56035,1.56155,1861600000.0
2009-06-12 08:45:00,1.5615,1.56205,1.56045,1.5606,1618799998.0
2009-06-12 08:50:00,1.56055,1.56115,1.5603,1.5608,1056400000.0
2009-06-12 08:55:00,1.56075,1.5614,1.56035,1.56065,917600000.0
2009-06-12 09:00:00,1.5611,1.56185,1.56075,1.56165,1223800000.0
2009-06-12 09:05:00,1.5618,1.56265,1.56095,1.5618,1097400000.0
2009-06-12 09:10:00,1.56185,1.56185,1.5605,1.56065,855000000.0
2009-06-12 09:15:00,1.56055,1.56115,1.5597,1.55985,1567800000.0
2009-06-12 09:20:00,1.55985,1.56055,1.55915,1.5604,1449600000.0
2009-06-12 09:25:00,1.5604,1.561,1.5596,1.561,1160200000.0
2009-06-12 09:30:00,1.56085,1.56135,1.5603,1.56095,1363600000.0
2009-06-12 09:35:00,1.5611,1.5616,1.56035,1.5615,865800000.0
2009-06-12 09:40:00,1.5615,1.5615,1.56025,1.5609,798600000.0
2009-06-12 09:45:00,1.5609,1.5617,1.56075,1.56135,768600000.0
2009-06-12 09:50:00,1.5614,1.5619,1.56065,1.56115,680600000.0
2009-06-12 09:55:00,1.5612,1.5628,1.56075,1.5626,1008400000.0
2009-06-12 10:00:00,1.5626,1.564,1.56215,1.56395,1186400000.0
2009-06-12 10:05:00,1.56395,1.56415,1.5619,1.5624,1169600000.0
2009-06-12 10:10:00,1.56245,1.56275,1.56105,1.5614,635600000.0
2009-06-12 10:15:00,1.56135,1.56195,1.56115,1.56155,534800000.0
2009-06-12 10:20:00,1.56155,1.56295,1.5615,1.5623,459400000.0
2009-06-12 10:25:00,1.5622,1.5639,1.56215,1.5631,1016200000.0
2009-06-12 10:30:00,1.56315,1.56315,1.5621,1.5625,760600000.0
2009-06-12 10:35:00,1.5624,1.56265,1.56205,1.56235,1007000000.0
2009-06-12 10:40:00,1.5624,1.5635,1.5622,1.5634,893200000.0
2009-06-12 10:45:00,1.5635,1.5639,1.56285,1.56325,1102000000.0
2009-06-12 10:50:00,1.5632,1.56385,1.5627,1.563,1082600000.0
2009-06-12 10:55:00,1.5629,1.56345,1.5628,1.56305,1039400000.0
2009-06-12 11:00:00,1.56305,1.5635,1.5619,1.56285,1540200000.0
2009-06-12 11:05:00,1.56285,1.5631,1.56205,1.56285,1339800000.0
2009-06-12 11:10:00,1.56285,1.56385,1.56195,1.56335,1436400000.0
2009-06-12 11:15:00,1.56335,1.5636,1.56285,1.56335,1148400000.0
2009-06-12 11:20:00,1.56335,1.56375,1.5629,1.5636,1009199999.0
2009-06-12 11:25:00,1.56365,1.5644,1.56355,1.56355,765400000.0
2009-06-12 11:30:00,1.56355,1.5639,1.5631,1.5633,583800000.0
2009-06-12 11:35:00,1.5633,1.5634,1.56005,1.56125,681000000.0
2009-06-12 11:40:00,1.56125,1.5621,1.56085,1.5619,943200000.0
2009-06-12 11:45:00,1.5618,1.56245,1.5614,1.5617,904800000.0
2009-06-12 11:50:00,1.5618,1.56325,1.5617,1.56305,798400000.0
2009-06-12 11:55:00,1.56305,1.5642,1.5627,1.5637,594800000.0
2009-06-12 12:00:00,1.56365,1.5637,1.56285,1.5633,893400000.0
2009-06-12 12:05:00,1.5632,1.5639,1.5632,1.5635,616800000.0
2009-06-12 12:10:00,1.56345,1.56415,1.5633,1.5641,546600000.0
2009-06-12 12:15:00,1.5641,1.5649,1.5638,1.56465,801600000.0
2009-06-12 12:20:00,1.5647,1.5693,1.5646,1.5687,1286200000.0
2009-06-12 12:25:00,1.56865,1.56955,1.5676,1.56805,1073400000.0
2009-06-12 12:30:00,1.56805,1.5687,1.5674,1.56815,1286600000.0
2009-06-12 12:35:00,1.568,1.56895,1.5678,1.5688,1164400000.0
2009-06-12 12:40:00,1.5688,1.569,1.568,1.5681,1253400000.0
2009-06-12 12:45:00,1.56805,1.5687,1.5677,1.5686,1003000000.0
2009-06-12 12:50:00,1.5685,1.56885,1.5678,1.5681,1125600000.0
2009-06-12 12:55:00,1.5681,1.56905,1.5681,1.5688,849000000.0
2009-06-12 13:00:00,1.5688,1.5693,1.56845,1.569,872200000.0
2009-06-12 13:05:00,1.56915,1.5695,1.56865,1.5694,697400000.0
2009-06-12 13:10:00,1.5693,1.5694,1.56775,1.5681,655200000.0
2009-06-12 13:15:00,1.56805,1.56995,1.56775,1.56925,1256400000.0
2009-06-12 13:20:00,1.5692,1.57035,1.56915,1.5699,1229800000.0
2009-06-12 13:25:00,1.5699,1.57065,1.5695,1.5699,1052400000.0
2009-06-12 13:30:00,1.56995,1.5703,1.56895,1.57005,1050000000.0
2009-06-12 13:35:00,1.56995,1.57075,1.56965,1.57075,1117600000.0
2009-06-12 13:40:00,1.57065,1.5732,1.57055,1.5714,1125400000.0
2009-06-12 13:45:00,1.5715,1.57245,1.571,1.57145,1689400000.0
2009-06-12 13:50:00,1.57145,1.5725,1.57125,1.5716,1526200000.0
2009-06-12 13:55:00,1.57155,1.5723,1.5708,1.5708,1487600000.0
2009-06-12 14:00:00,1.5708,1.5723,1.57045,1.5712,1448600000.0
2009-06-12 14:05:00,1.57115,1.5716,1.57035,1.5704,1436400000.0
2009-06-12 14:10:00,1.5706,1.5712,1.57045,1.5707,1083200000.0
2009-06-12 14:15:00,1.57065,1.57245,1.57045,1.57175,989600000.0
2009-06-12 14:20:00,1.57175,1.5721,1.57055,1.5708,1332200000.0
2009-06-12 14:25:00,1.57085,1.57145,1.56815,1.5692,1803800000.0
2009-06-12 14:30:00,1.5689,1.56925,1.5676,1.5682,1670200000.0
2009-06-12 14:35:00,1.5682,1.5688,1.56765,1.56875,1285600000.0
2009-06-12 14:40:00,1.56875,1.5694,1.5683,1.56905,1240400000.0
2009-06-12 14:45:00,1.56885,1.5693,1.56785,1.56905,1362600000.0
2009-06-12 14:50:00,1.56905,1.57025,1.5681,1.57015,1264000000.0
2009-06-12 14:55:00,1.5701,1.5704,1.56915,1.56945,1443400000.0
2009-06-12 15:00:00,1.5694,1.56965,1.56835,1.5688,1272800000.0
2009-06-12 15:05:00,1.5688,1.5692,1.5678,1.5685,1256000000.0
2009-06-12 15:10:00,1.5686,1.5687,1.56725,1.5674,1206600000.0
2009-06-12 15:15:00,1.5675,1.5679,1.5659,1.5672,1333800000.0
2009-06-12 15:20:00,1.56715,1.56855,1.56685,1.56805,1314000000.0
2009-06-12 15:25:00,1.56805,1.5689,1.5674,1.56875,1246600000.0
2009-06-12 15:30:00,1.56875,1.57005,1.56845,1.5685,1536200000.0
2009-06-12 15:35:00,1.56845,1.5687,1.56745,1.56835,1774400000.0
2009-06-12 15:40:00,1.5683,1.56865,1.5678,1.56835,1401600000.0
2009-06-12 15:45:00,1.56835,1.56905,1.568,1.5687,1432600000.0
2009-06-12 15:50:00,1.5687,1.5696,1.5682,1.56925,1411200000.0
2009-06-12 15:55:00,1.5693,1.56945,1.5678,1.56815,1719999999.0
2009-06-12 16:00:00,1.56805,1.56815,1.5661,1.5675,1635400000.0
2009-06-12 16:05:00,1.56745,1.5685,1.5669,1.56805,1399200000.0
2009-06-12 16:10:00,1.56805,1.56825,1.5654,1.56615,1444800000.0
2009-06-12 16:15:00,1.56605,1.56725,1.56515,1.56705,1439000000.0
2009-06-12 16:20:00,1.567,1.5676,1.5659,1.56635,1557600000.0
2009-06-12 16:25:00,1.56635,1.56785,1.56635,1.5678,1742799999.0
2009-06-12 16:30:00,1.5679,1.5682,1.5662,1.56645,1232400000.0
2009-06-12 16:35:00,1.5664,1.567,1.56545,1.56635,1590800000.0
2009-06-12 16:40:00,1.56645,1.5669,1.56465,1.56535,1692600000.0
2009-06-12 16:45:00,1.56535,1.56565,1.564,1.5647,1559000000.0
2009-06-12 16:50:00,1.5647,1.5663,1.56465,1.56605,1486400000.0
2009-06-12 16:55:00,1.56605,1.5662,1.5639,1.5642,1653000000.0
2009-06-12 17:00:00,1.5642,1.56475,1.56355,1.56395,1502000000.0
2009-06-12 17:05:00,1.56405,1.56535,1.56375,1.56505,1386600000.0
2009-06-12 17:10:00,1.5652,1.5655,1.5639,1.5639,1347200000.0
2009-06-12 17:15:00,1.56385,1.56505,1.5634,1.56445,1339200000.0
2009-06-12 17:20:00,1.56445,1.5651,1.5637,1.56465,1289200000.0
2009-06-12 17:25:00,1.5647,1.5663,1.5644,1.56615,1496600000.0
2009-06-12 17:30:00,1.56625,1.56755,1.56615,1.56635,1134800000.0
2009-06-12 17:35:00,1.5665,1.56715,1.566,1.5668,960400000.0
2009-06-12 17:40:00,1.56685,1.5676,1.5663,1.5671,1113400000.0
2009-06-12 17:45:00,1.56695,1.56905,1.5668,1.5687,1295000000.0
2009-06-12 17:50:00,1.56885,1.57045,1.56865,1.56955,1254800000.0
2009-06-12 17:55:00,1.56955,1.57015,1.5682,1.5682,1189400000.0
2009-06-12 18:00:00,1.5684,1.5697,1.56825,1.5695,1012200000.0
2009-06-12 18:05:00,1.5695,1.57015,1.56875,1.57015,898600000.0
2009-06-12 18:10:00,1.57005,1.5702,1.569,1.5696,805200000.0
2009-06-12 18:15:00,1.5695,1.57045,1.56895,1.56925,817000000.0
2009-06-12 18:20:00,1.56925,1.5699,1.568,1.56825,774400000.0
2009-06-12 18:25:00,1.5683,1.5686,1.568,1.5682,702000000.0
2009-06-12 18:30:00,1.5683,1.56995,1.56815,1.5694,1285800000.0
2009-06-12 18:35:00,1.5695,1.57025,1.5684,1.56855,802600000.0
2009-06-12 18:40:00,1.56855,1.5693,1.5685,1.5693,314000000.0
2009-06-12 18:45:00,1.5692,1.56985,1.5688,1.56915,379200000.0
2009-06-12 18:50:00,1.56915,1.56965,1.56855,1.5694,791800000.0
2009-06-12 18:55:00,1.56925,1.5699,1.56895,1.5698,980600000.0
2009-06-12 19:00:00,1.5699,1.57075,1.5693,1.5702,543000000.0
2009-06-12 19:05:00,1.5702,1.5709,1.56995,1.57065,905200000.0
2009-06-12 19:10:00,1.5707,1.57095,1.57025,1.5709,522000000.0
2009-06-12 19:15:00,1.5711,1.57155,1.5707,1.57085,665200000.0
2009-06-12 19:20:00,1.57085,1.57095,1.5705,1.57085,593800000.0
2009-06-12 19:25:00,1.5709,1.5714,1.57065,1.57065,719000000.0
2009-06-12 19:30:00,1.5706,1.57065,1.56995,1.57015,453600000.0
2009-06-12 19:35:00,1.5702,1.5715,1.5697,1.5709,590400000.0
2009-06-12 19:40:00,1.57085,1.5713,1.5701,1.5707,758000000.0
2009-06-12 19:45:00,1.57065,1.5707,1.57,1.5703,538800000.0
2009-06-12 19:50:00,1.57035,1.57075,1.5699,1.5699,754400000.0
2009-06-12 19:55:00,1.5701,1.57025,1.56975,1.57015,529400000.0
2009-06-12 20:00:00,1.5701,1.5701,1.5693,1.5694,406000000.0
2009-06-12 20:05:00,1.5694,1.5697,1.568,1.568,810800000.0
2009-06-12 20:10:00,1.568,1.56845,1.5677,1.56775,936200000.0
2009-06-12 20:15:00,1.5679,1.56815,1.5674,1.5676,827000000.0
2009-06-12 20:20:00,1.5676,1.5677,1.56675,1.567,776000000.0
2009-06-12 20:25:00,1.567,1.56745,1.5657,1.56695,1083600000.0
2009-06-12 20:30:00,1.567,1.5676,1.56635,1.5671,732800000.0
2009-06-12 20:35:00,1.5671,1.56725,1.56655,1.5669,581400000.0
2009-06-12 20:40:00,1.56685,1.56705,1.56515,1.5666,1026800000.0
2009-06-12 20:45:00,1.56665,1.56695,1.566,1.56645,879400000.0
2009-06-12 20:50:00,1.56645,1.56665,1.5658,1.5665,1131200000.0
2009-06-12 20:55:00,1.5665,1.5674,1.5659,1.5669,1013200000.0
2009-06-12 21:00:00,1.5668,1.567,1.56575,1.56685,1090400000.0
2009-06-12 21:05:00,1.5669,1.56745,1.5668,1.56715,645600000.0
2009-06-12 21:10:00,1.56715,1.5674,1.56605,1.5671,652000000.0
2009-06-12 21:15:00,1.56695,1.56745,1.5668,1.5672,668000000.0
2009-06-12 21:20:00,1.5672,1.5678,1.56675,1.5674,1104200000.0
2009-06-12 21:25:00,1.5674,1.56745,1.5664,1.56645,640000000.0
2009-06-12 21:30:00,1.56645,1.5667,1.5655,1.5659,974600000.0
2009-06-12 21:35:00,1.5659,1.5667,1.56465,1.56515,1105000000.0
2009-06-12 21:40:00,1.56505,1.5662,1.56485,1.5662,662600000.0
2009-06-12 21:45:00,1.56615,1.5662,1.565,1.5657,424400000.0
2009-06-12 21:50:00,1.56565,1.5662,1.5653,1.5657,755800000.0
2009-06-12 21:55:00,1.56565,1.5657,1.56365,1.5644,1174000000.0
2009-06-12 22:00:00,1.56445,1.56495,1.56345,1.56395,260000000.0
2009-06-12 22:05:00,1.56395,1.5667,1.56395,1.5657,278400000.0
2009-06-12 22:10:00,1.56585,1.566,1.5635,1.56565,351000000.0
2009-06-12 22:15:00,1.56695,1.5671,1.5656,1.56635,273000000.0
2009-06-12 22:20:00,1.5663,1.56715,1.5659,1.5664,155800000.0
2009-06-12 22:25:00,1.5664,1.5669,1.56545,1.5659,164000000.0
2009-06-12 22:30:00,1.5659,1.5659,1.5647,1.56495,77400000.0
2009-06-12 22:35:00,1.5649,1.5677,1.5649,1.567,139200000.0
2009-06-12 22:40:00,1.567,1.5677,1.56645,1.5677,58800000.0
2009-06-12 22:45:00,1.56785,1.56785,1.5658,1.56585,149400000.0
2009-06-12 22:50:00,1.56595,1.56645,1.5654,1.56585,110000000.0
2009-06-12 22:55:00,1.56585,1.56665,1.5656,1.56625,234200000.0
2009-06-15 00:00:00,1.56584,1.56584,1.56403,1.56471,893000000.0
2009-06-15 00:05:00,1.56475,1.56546,1.56431,1.56439,893000000.0
2009-06-15 00:10:00,1.56442,1.56446,1.56357,1.56399,893000000.0
2009-06-15 00:15:00,1.56403,1.5647,1.56395,1.56458,893000000.0
2009-06-15 00:20:00,1.56464,1.56528,1.56463,1.56497,893000000.0
2009-06-15 00:25:00,1.56498,1.5652,1.56474,1.56487,893000000.0
2009-06-15 00:30:00,1.56488,1.56496,1.56478,1.56494,893000000.0
2009-06-15 00:35:00,1.56498,1.56516,1.56352,1.56479,893000000.0
2009-06-15 00:40:00,1.56483,1.56585,1.56455,1.56553,893000000.0
2009-06-15 00:45:00,1.56548,1.56556,1.56443,1.56444,893000000.0
2009-06-15 00:50:00,1.56448,1.5647,1.56448,1.56459,535800000.0
2009-06-15 00:55:00,1.56467,1.56476,1.56396,1.56435,893000000.0
2009-06-15 01:00:00,1.56441,1.56441,1.56355,1.56357,893000000.0
2009-06-15 01:05:00,1.5636,1.56465,1.56355,1.56426,893000000.0
2009-06-15 01:10:00,1.56425,1.56456,1.56413,1.56448,893000000.0
2009-06-15 01:15:00,1.56447,1.56641,1.56447,1.56484,893000000.0
2009-06-15 01:20:00,1.56486,1.56516,1.56486,1.565,893000000.0
2009-06-15 01:25:00,1.56497,1.56521,1.56467,1.56467,893000000.0
2009-06-15 01:30:00,1.56469,1.56492,1.56371,1.56483,893000000.0
2009-06-15 01:35:00,1.56488,1.56614,1.56445,1.56531,893000000.0
2009-06-15 01:40:00,1.56532,1.56556,1.56455,1.56472,893000000.0
2009-06-15 01:45:00,1.56465,1.56502,1.56406,1.56502,893000000.0
2009-06-15 01:50:00,1.56508,1.56546,1.56487,1.56538,893000000.0
2009-06-15 01:55:00,1.5653,1.56545,1.5652,1.56545,893000000.0
2009-06-15 02:00:00,1.56535,1.5654,1.5647,1.56516,893000000.0
2009-06-15 02:05:00,1.56513,1.56522,1.5637,1.56384,893000000.0
2009-06-15 02:10:00,1.5638,1.56438,1.56326,1.56352,893000000.0
2009-06-15 02:15:00,1.56357,1.5639,1.56275,1.56362,893000000.0
2009-06-15 02:20:00,1.56358,1.56463,1.5633,1.56402,893000000.0
2009-06-15 02:25:00,1.56406,1.56406,1.56334,1.56404,893000000.0
2009-06-15 02:30:00,1.56407,1.56449,1.56376,1.56422,893000000.0
2009-06-15 02:35:00,1.56425,1.5646,1.56392,1.56443,893000000.0
2009-06-15 02:40:00,1.56442,1.56471,1.5642,1.56466,893000000.0
2009-06-15 02:45:00,1.56471,1.5651,1.56426,1.56485,893000000.0
2009-06-15 02:50:00,1.56488,1.56554,1.56465,1.56543,893000000.0
2009-06-15 02:55:00,1.56546,1.56581,1.56443,1.56448,893000000.0
2009-06-15 03:00:00,1.56445,1.56498,1.56445,1.56477,893000000.0
2009-06-15 03:05:00,1.56471,1.56544,1.56455,1.56544,893000000.0
2009-06-15 03:10:00,1.5654,1.5654,1.56448,1.56462,893000000.0
2009-06-15 03:15:00,1.56461,1.56485,1.56427,1.5644,893000000.0
2009-06-15 03:20:00,1.56447,1.56471,1.56417,1.56455,893000000.0
2009-06-15 03:25:00,1.56459,1.56516,1.56454,1.56475,893000000.0
2009-06-15 03:30:00,1.56472,1.56521,1.56457,1.56481,893000000.0
2009-06-15 03:35:00,1.56475,1.56481,1.56393,1.56403,893000000.0
2009-06-15 03:40:00,1.56404,1.56461,1.56392,1.56416,893000000.0
2009-06-15 03:45:00,1.56417,1.56437,1.56398,1.56408,893000000.0
2009-06-15 03:50:00,1.56402,1.5642,1.56337,1.56418,893000000.0
2009-06-15 03:55:00,1.56417,1.56428,1.56393,1.56404,893000000.0
2009-06-15 04:00:00,1.56407,1.56524,1.56399,1.56437,893000000.0
2009-06-15 04:05:00,1.56435,1.56511,1.56415,1.56468,893000000.0
2009-06-15 04:10:00,1.56458,1.56531,1.56432,1.56494,893000000.0
2009-06-15 04:15:00,1.56487,1.56556,1.56395,1.5644,893000000.0
2009-06-15 04:20:00,1.56441,1.56557,1.56433,1.56554,893000000.0
2009-06-15 04:25:00,1.56553,1.56611,1.56533,1.56549,893000000.0
2009-06-15 04:30:00,1.56556,1.56576,1.56522,1.56557,893000000.0
2009-06-15 04:35:00,1.56563,1.56626,1.56536,1.56615,893000000.0
2009-06-15 04:40:00,1.56611,1.5665,1.56588,1.56613,893000000.0
2009-06-15 04:45:00,1.56619,1.56646,1.56615,1.56637,893000000.0
2009-06-15 04:50:00,1.5664,1.56663,1.56536,1.56604,893000000.0
2009-06-15 04:55:00,1.56608,1.5666,1.56534,1.56628,893000000.0
2009-06-15 05:00:00,1.56631,1.56668,1.56597,1.56611,893000000.0
2009-06-15 05:05:00,1.56608,1.56672,1.56606,1.56649,893000000.0
2009-06-15 05:10:00,1.56646,1.56664,1.56633,1.56658,893000000.0
2009-06-15 05:15:00,1.56655,1.56678,1.56587,1.56587,893000000.0
2009-06-15 05:20:00,1.56586,1.56609,1.56562,1.56579,893000000.0
2009-06-15 05:25:00,1.56575,1.56655,1.56568,1.56654,893000000.0
2009-06-15 05:30:00,1.56653,1.56653,1.56582,1.56582,893000000.0
2009-06-15 05:35:00,1.56579,1.56612,1.56536,1.56609,893000000.0
2009-06-15 05:40:00,1.56612,1.56638,1.56588,1.56588,893000000.0
2009-06-15 05:45:00,1.56582,1.56627,1.56559,1.56604,893000000.0
2009-06-15 05:50:00,1.56608,1.56652,1.5656,1.56564,893000000.0
2009-06-15 05:55:00,1.56569,1.56637,1.56563,1.56614,893000000.0
2009-06-15 06:00:00,1.56613,1.56702,1.56613,1.56689,893000000.0
2009-06-15 06:05:00,1.56692,1.56693,1.56583,1.56629,893000000.0
2009-06-15 06:10:00,1.56632,1.56671,1.56632,1.56658,893000000.0
2009-06-15 06:15:00,1.5666,1.56677,1.5664,1.5664,893000000.0
2009-06-15 06:20:00,1.56632,1.5668,1.56614,1.56658,893000000.0
2009-06-15 06:25:00,1.56657,1.56686,1.56642,1.56662,893000000.0
2009-06-15 06:30:00,1.56661,1.56682,1.56647,1.56669,893000000.0
2009-06-15 06:35:00,1.56676,1.56698,1.56652,1.56693,893000000.0
2009-06-15 06:40:00,1.56689,1.56694,1.56648,1.56684,893000000.0
2009-06-15 06:45:00,1.56681,1.56702,1.56671,1.56686,893000000.0
2009-06-15 06:50:00,1.56684,1.56707,1.56611,1.56624,893000000.0
2009-06-15 06:55:00,1.56623,1.56659,1.56607,1.56648,893000000.0
2009-06-15 07:00:00,1.56655,1.56662,1.56617,1.56637,893000000.0
2009-06-15 07:05:00,1.56631,1.56631,1.56577,1.5659,893000000.0
2009-06-15 07:10:00,1.56587,1.56634,1.56575,1.56579,893000000.0
2009-06-15 07:15:00,1.56582,1.56644,1.56561,1.56624,893000000.0
2009-06-15 07:20:00,1.56625,1.56654,1.56561,1.56569,893000000.0
2009-06-15 07:25:00,1.56563,1.56587,1.5654,1.56569,893000000.0
2009-06-15 07:30:00,1.56564,1.56601,1.56496,1.565,893000000.0
2009-06-15 07:35:00,1.56498,1.56565,1.56483,1.5655,893000000.0
2009-06-15 07:40:00,1.56551,1.566,1.56508,1.56541,893000000.0
2009-06-15 07:45:00,1.56544,1.56572,1.56478,1.56551,893000000.0
2009-06-15 07:50:00,1.56542,1.56562,1.5645,1.56518,893000000.0
2009-06-15 07:55:00,1.56519,1.56526,1.56406,1.56411,893000000.0
2009-06-15 08:00:00,1.5641,1.56522,1.56407,1.56512,893000000.0
2009-06-15 08:05:00,1.56508,1.56508,1.56423,1.56463,893000000.0
2009-06-15 08:10:00,1.56464,1.56559,1.56464,1.56558,893000000.0
2009-06-15 08:15:00,1.56555,1.5658,1.56444,1.56476,893000000.0
2009-06-15 08:20:00,1.56469,1.565,1.5639,1.56408,893000000.0
2009-06-15 08:25:00,1.56407,1.56427,1.5635,1.56404,893000000.0
2009-06-15 08:30:00,1.56403,1.56472,1.564,1.56429,893000000.0
2009-06-15 08:35:00,1.56433,1.56453,1.56387,1.56424,893000000.0
2009-06-15 08:40:00,1.56421,1.56442,1.56295,1.56377,893000000.0
2009-06-15 08:45:00,1.56379,1.56421,1.5634,1.56373,893000000.0
2009-06-15 08:50:00,1.56372,1.56404,1.56346,1.5639,893000000.0
2009-06-15 08:55:00,1.56388,1.5642,1.56346,1.56385,893000000.0
2009-06-15 09:00:00,1.56384,1.5641,1.56281,1.56335,893000000.0
2009-06-15 09:05:00,1.56341,1.56366,1.56287,1.56324,893000000.0
2009-06-15 09:10:00,1.56326,1.56378,1.56288,1.56371,893000000.0
2009-06-15 09:15:00,1.56375,1.56399,1.56261,1.56277,893000000.0
2009-06-15 09:20:00,1.56275,1.56312,1.56143,1.56167,893000000.0
2009-06-15 09:25:00,1.56168,1.56206,1.56125,1.56162,893000000.0
2009-06-15 09:30:00,1.5616,1.56175,1.56111,1.56149,893000000.0
2009-06-15 09:35:00,1.56156,1.56238,1.56154,1.56228,893000000.0
2009-06-15 09:40:00,1.56227,1.56299,1.56194,1.56298,893000000.0
2009-06-15 09:45:00,1.56294,1.56481,1.56246,1.5637,893000000.0
2009-06-15 09:50:00,1.56375,1.5649,1.56366,1.56413,893000000.0
2009-06-15 09:55:00,1.56414,1.56961,1.56387,1.56902,893000000.0
2009-06-15 10:00:00,1.56903,1.56908,1.5674,1.56744,893000000.0
2009-06-15 10:05:00,1.56741,1.56852,1.56719,1.56783,893000000.0
2009-06-15 10:10:00,1.56776,1.56807,1.56699,1.56742,893000000.0
2009-06-15 10:15:00,1.56745,1.56769,1.5665,1.56721,893000000.0
2009-06-15 10:20:00,1.5672,1.56742,1.56638,1.56652,893000000.0
2009-06-15 10:25:00,1.56656,1.56673,1.56598,1.56631,893000000.0
2009-06-15 10:30:00,1.56636,1.56739,1.56571,1.56716,893000000.0
2009-06-15 10:35:00,1.56722,1.56724,1.56664,1.56695,893000000.0
2009-06-15 10:40:00,1.56693,1.5681,1.56641,1.56765,893000000.0
2009-06-15 10:45:00,1.56766,1.56803,1.56725,1.56757,893000000.0
2009-06-15 10:50:00,1.5676,1.56806,1.56681,1.56749,893000000.0
2009-06-15 10:55:00,1.5675,1.56812,1.56711,1.56722,893000000.0
2009-06-15 11:00:00,1.56728,1.56771,1.56702,1.56724,893000000.0
2009-06-15 11:05:00,1.5672,1.56862,1.5672,1.568,893000000.0
2009-06-15 11:10:00,1.56799,1.56805,1.56714,1.56719,893000000.0
2009-06-15 11:15:00,1.56718,1.56782,1.56666,1.56763,893000000.0
2009-06-15 11:20:00,1.56759,1.56941,1.56758,1.56882,893000000.0
2009-06-15 11:25:00,1.56881,1.56962,1.5678,1.5682,893000000.0
2009-06-15 11:30:00,1.56826,1.56869,1.56706,1.56723,893000000.0
2009-06-15 11:35:00,1.56724,1.56773,1.56696,1.56704,893000000.0
2009-06-15 11:40:00,1.56705,1.56768,1.56666,1.56732,893000000.0
2009-06-15 11:45:00,1.56733,1.56734,1.56618,1.56641,893000000.0
2009-06-15 11:50:00,1.56645,1.56774,1.56628,1.56756,893000000.0
2009-06-15 11:55:00,1.56755,1.56814,1.56691,1.56803,893000000.0
2009-06-15 12:00:00,1.56801,1.56838,1.56729,1.56817,893000000.0
2009-06-15 12:05:00,1.56815,1.56922,1.56797,1.56884,893000000.0
2009-06-15 12:10:00,1.56879,1.56887,1.56777,1.568,893000000.0
2009-06-15 12:15:00,1.56799,1.56833,1.56759,1.56772,893000000.0
2009-06-15 12:20:00,1.56773,1.56853,1.56759,1.56818,893000000.0
2009-06-15 12:25:00,1.56817,1.56821,1.56708,1.56772,893000000.0
2009-06-15 12:30:00,1.56765,1.56771,1.56688,1.56703,893000000.0
2009-06-15 12:35:00,1.5671,1.56743,1.56659,1.56659,893000000.0
2009-06-15 12:40:00,1.56666,1.56716,1.56619,1.56699,893000000.0
2009-06-15 12:45:00,1.56703,1.56746,1.56657,1.56722,893000000.0
2009-06-15 12:50:00,1.56724,1.56764,1.56684,1.56711,893000000.0
2009-06-15 12:55:00,1.5671,1.56835,1.56692,1.56746,893000000.0
2009-06-15 13:00:00,1.56743,1.56756,1.56553,1.56557,893000000.0
2009-06-15 13:05:00,1.56562,1.56653,1.56552,1.56619,893000000.0
2009-06-15 13:10:00,1.56614,1.56772,1.5661,1.56668,893000000.0
2009-06-15 13:15:00,1.56667,1.56733,1.56636,1.56665,893000000.0
2009-06-15 13:20:00,1.5666,1.56732,1.56655,1.56695,893000000.0
2009-06-15 13:25:00,1.56689,1.56863,1.5666,1.56863,893000000.0
2009-06-15 13:30:00,1.56864,1.56883,1.5672,1.56729,893000000.0
2009-06-15 13:35:00,1.56724,1.56784,1.56605,1.56784,893000000.0
2009-06-15 13:40:00,1.56787,1.56821,1.56729,1.56746,893000000.0
2009-06-15 13:45:00,1.56745,1.5676,1.56679,1.56685,893000000.0
2009-06-15 13:50:00,1.5669,1.56866,1.56672,1.56797,893000000.0
2009-06-15 13:55:00,1.56793,1.5704,1.56788,1.57017,893000000.0
2009-06-15 14:00:00,1.57024,1.57057,1.56969,1.56969,893000000.0
2009-06-15 14:05:00,1.56976,1.57027,1.56836,1.56847,893000000.0
2009-06-15 14:10:00,1.56843,1.56912,1.56796,1.56845,893000000.0
2009-06-15 14:15:00,1.56852,1.56926,1.56762,1.56763,893000000.0
2009-06-15 14:20:00,1.56762,1.56794,1.56621,1.56667,893000000.0
2009-06-15 14:25:00,1.56663,1.56692,1.56575,1.5658,893000000.0
2009-06-15 14:30:00,1.56561,1.56721,1.56521,1.56664,893000000.0
2009-06-15 14:35:00,1.56671,1.56687,1.56557,1.56574,893000000.0
2009-06-15 14:40:00,1.56575,1.56577,1.5644,1.56514,893000000.0
2009-06-15 14:45:00,1.56515,1.56515,1.56186,1.56258,893000000.0
2009-06-15 14:50:00,1.56264,1.56465,1.56264,1.56413,893000000.0
2009-06-15 14:55:00,1.56414,1.56536,1.56393,1.56486,893000000.0
2009-06-15 15:00:00,1.56492,1.5668,1.56492,1.56522,893000000.0
2009-06-15 15:05:00,1.56527,1.56652,1.56521,1.56549,893000000.0
2009-06-15 15:10:00,1.56547,1.56583,1.56379,1.56433,893000000.0
2009-06-15 15:15:00,1.56436,1.56495,1.56368,1.56434,893000000.0
2009-06-15 15:20:00,1.56438,1.56447,1.56292,1.5633,893000000.0
2009-06-15 15:25:00,1.56329,1.5635,1.56262,1.56299,893000000.0
2009-06-15 15:30:00,1.56304,1.56355,1.56253,1.56313,893000000.0
2009-06-15 15:35:00,1.56302,1.5641,1.56264,1.56338,893000000.0
2009-06-15 15:40:00,1.56336,1.56343,1.56201,1.56207,893000000.0
2009-06-15 15:45:00,1.56204,1.56237,1.56106,1.56232,893000000.0
2009-06-15 15:50:00,1.5623,1.5638,1.5623,1.56371,893000000.0
2009-06-15 15:55:00,1.5637,1.56442,1.56315,1.56318,893000000.0
2009-06-15 16:00:00,1.56325,1.56463,1.56321,1.5641,893000000.0
2009-06-15 16:05:00,1.56413,1.56462,1.56236,1.56244,893000000.0
2009-06-15 16:10:00,1.5625,1.5627,1.56169,1.56254,893000000.0
2009-06-15 16:15:00,1.56253,1.56262,1.56079,1.56213,893000000.0
2009-06-15 16:20:00,1.56214,1.56258,1.5618,1.5624,893000000.0
2009-06-15 16:25:00,1.56239,1.56457,1.56236,1.56383,893000000.0
2009-06-15 16:30:00,1.56384,1.56519,1.56331,1.56493,893000000.0
2009-06-15 16:35:00,1.56498,1.56579,1.56419,1.56538,893000000.0
2009-06-15 16:40:00,1.56536,1.56612,1.56527,1.56568,893000000.0
2009-06-15 16:45:00,1.5657,1.56746,1.56562,1.56713,893000000.0
2009-06-15 16:50:00,1.5671,1.5675,1.56649,1.56696,893000000.0
2009-06-15 16:55:00,1.56698,1.56753,1.56555,1.56576,893000000.0
2009-06-15 17:00:00,1.56577,1.56627,1.56397,1.5657,893000000.0
2009-06-15 17:05:00,1.56562,1.56613,1.56321,1.5638,893000000.0
2009-06-15 17:10:00,1.56377,1.56475,1.56304,1.56304,893000000.0
2009-06-15 17:15:00,1.56306,1.56566,1.56306,1.56526,893000000.0
2009-06-15 17:20:00,1.56529,1.5675,1.56508,1.56742,893000000.0
2009-06-15 17:25:00,1.56746,1.56758,1.56561,1.56625,893000000.0
2009-06-15 17:30:00,1.56622,1.56732,1.56594,1.56601,893000000.0
2009-06-15 17:35:00,1.56603,1.5669,1.56513,1.56647,893000000.0
2009-06-15 17:40:00,1.56641,1.56695,1.5654,1.56579,893000000.0
2009-06-15 17:45:00,1.56578,1.56654,1.56534,1.56547,893000000.0
2009-06-15 17:50:00,1.56541,1.56552,1.56419,1.56463,893000000.0
2009-06-15 17:55:00,1.5646,1.56501,1.56237,1.56254,893000000.0
2009-06-15 18:00:00,1.56255,1.56445,1.56226,1.56433,893000000.0
2009-06-15 18:05:00,1.56438,1.56546,1.56377,1.5653,893000000.0
2009-06-15 18:10:00,1.56529,1.56622,1.56506,1.56597,893000000.0
2009-06-15 18:15:00,1.56594,1.56625,1.5654,1.56582,893000000.0
2009-06-15 18:20:00,1.56589,1.5661,1.56434,1.56531,893000000.0
2009-06-15 18:25:00,1.5653,1.56594,1.56423,1.56426,893000000.0
2009-06-15 18:30:00,1.56427,1.56451,1.5635,1.56369,893000000.0
2009-06-15 18:35:00,1.56368,1.56397,1.56307,1.56361,893000000.0
2009-06-15 18:40:00,1.56355,1.56401,1.56301,1.56332,893000000.0
2009-06-15 18:45:00,1.56336,1.56355,1.56285,1.56304,893000000.0
2009-06-15 18:50:00,1.56299,1.56358,1.56249,1.56355,893000000.0
2009-06-15 18:55:00,1.56361,1.56444,1.56326,1.56382,893000000.0
2009-06-15 19:00:00,1.56381,1.56402,1.56297,1.56329,893000000.0
2009-06-15 19:05:00,1.56324,1.56524,1.56311,1.56444,893000000.0
2009-06-15 19:10:00,1.56441,1.56522,1.56441,1.56474,893000000.0
2009-06-15 19:15:00,1.5648,1.56491,1.56411,1.5645,893000000.0
2009-06-15 19:20:00,1.56449,1.56461,1.56342,1.5635,893000000.0
2009-06-15 19:25:00,1.56353,1.56498,1.56351,1.56473,893000000.0
2009-06-15 19:30:00,1.56477,1.56539,1.56439,1.56475,893000000.0
2009-06-15 19:35:00,1.56473,1.56557,1.56452,1.56473,893000000.0
2009-06-15 19:40:00,1.56468,1.56512,1.56423,1.56495,893000000.0
2009-06-15 19:45:00,1.56496,1.56514,1.56442,1.56486,893000000.0
2009-06-15 19:50:00,1.5649,1.5649,1.56386,1.56406,893000000.0
2009-06-15 19:55:00,1.56407,1.56445,1.56349,1.56437,893000000.0
2009-06-15 20:00:00,1.56442,1.56479,1.56267,1.56296,893000000.0
2009-06-15 20:05:00,1.563,1.56314,1.56159,1.56183,893000000.0
2009-06-15 20:10:00,1.56187,1.56214,1.56102,1.56209,893000000.0
2009-06-15 20:15:00,1.5621,1.56262,1.56178,1.56201,893000000.0
2009-06-15 20:20:00,1.56205,1.56252,1.56165,1.56171,893000000.0
2009-06-15 20:25:00,1.56172,1.56241,1.56126,1.56126,893000000.0
2009-06-15 20:30:00,1.56124,1.56176,1.56098,1.56121,893000000.0
2009-06-15 20:35:00,1.56115,1.56162,1.56092,1.5613,893000000.0
2009-06-15 20:40:00,1.56134,1.56234,1.56085,1.56211,893000000.0
2009-06-15 20:45:00,1.5621,1.56285,1.56174,1.56264,893000000.0
2009-06-15 20:50:00,1.56267,1.5627,1.5621,1.5624,893000000.0
2009-06-15 20:55:00,1.56237,1.56334,1.56226,1.56248,893000000.0
2009-06-15 21:00:00,1.56242,1.56248,1.56156,1.56182,893000000.0
2009-06-15 21:05:00,1.56185,1.56194,1.56112,1.56112,893000000.0
2009-06-15 21:10:00,1.56116,1.56143,1.56058,1.56112,893000000.0
2009-06-15 21:15:00,1.56115,1.56133,1.56067,1.56103,893000000.0
2009-06-15 21:20:00,1.56101,1.56135,1.56044,1.56104,893000000.0
2009-06-15 21:25:00,1.56099,1.56126,1.55997,1.56045,893000000.0
2009-06-15 21:30:00,1.56046,1.56084,1.55957,1.56073,893000000.0
2009-06-15 21:35:00,1.56074,1.56092,1.55991,1.56008,893000000.0
2009-06-15 21:40:00,1.56005,1.56029,1.55985,1.55986,893000000.0
2009-06-15 21:45:00,1.55987,1.55996,1.55929,1.55988,893000000.0
2009-06-15 21:50:00,1.55992,1.56048,1.55965,1.55991,893000000.0
2009-06-15 21:55:00,1.5599,1.56189,1.55979,1.56148,893000000.0
2009-06-15 22:00:00,1.56147,1.56153,1.56005,1.56033,893000000.0
2009-06-15 22:05:00,1.56034,1.56078,1.55976,1.56072,893000000.0
2009-06-15 22:10:00,1.56071,1.56117,1.56071,1.56088,893000000.0
2009-06-15 22:15:00,1.56096,1.56168,1.56096,1.56141,893000000.0
2009-06-15 22:20:00,1.56136,1.56138,1.56042,1.56048,893000000.0
2009-06-15 22:25:00,1.56051,1.56186,1.56003,1.56147,893000000.0
2009-06-15 22:30:00,1.56152,1.56153,1.56049,1.56075,893000000.0
2009-06-15 22:35:00,1.56079,1.56098,1.56034,1.5605,893000000.0
2009-06-15 22:40:00,1.56048,1.56093,1.56042,1.56054,893000000.0
2009-06-15 22:45:00,1.56056,1.56148,1.56049,1.56055,893000000.0
2009-06-15 22:50:00,1.5606,1.56186,1.56058,1.56156,893000000.0
2009-06-15 22:55:00,1.56159,1.56385,1.56146,1.56371,893000000.0
2009-06-15 23:00:00,1.5637,1.56374,1.56136,1.56153,893000000.0
2009-06-15 23:05:00,1.56154,1.56175,1.56092,1.56168,893000000.0
2009-06-15 23:10:00,1.5617,1.56176,1.56125,1.56127,893000000.0
2009-06-15 23:15:00,1.56125,1.56134,1.5604,1.56112,893000000.0
2009-06-15 23:20:00,1.56116,1.56123,1.56109,1.56109,535800000.0
2009-06-15 23:25:00,1.56095,1.56129,1.56081,1.56106,893000000.0
2009-06-15 23:30:00,1.56108,1.56113,1.56082,1.56088,357200000.0
2009-06-15 23:35:00,1.56091,1.56095,1.55997,1.5604,893000000.0
2009-06-15 23:40:00,1.56034,1.5604,1.55977,1.55986,893000000.0
2009-06-15 23:45:00,1.55987,1.56024,1.55983,1.56024,893000000.0
2009-06-15 23:50:00,1.56017,1.5609,1.55982,1.56031,893000000.0
2009-06-15 23:55:00,1.56024,1.56024,1.55969,1.56009,893000000.0
2009-06-16 00:00:00,1.56018,1.56082,1.56016,1.56053,893000000.0
2009-06-16 00:05:00,1.56049,1.56096,1.56019,1.56053,893000000.0
2009-06-16 00:10:00,1.56055,1.56081,1.56035,1.5604,893000000.0
2009-06-16 00:15:00,1.56042,1.56061,1.55984,1.55999,893000000.0
2009-06-16 00:20:00,1.56003,1.56014,1.55906,1.56014,893000000.0
2009-06-16 00:25:00,1.56024,1.56063,1.55976,1.55991,893000000.0
2009-06-16 00:30:00,1.55987,1.56027,1.55957,1.56026,893000000.0
2009-06-16 00:35:00,1.56024,1.56028,1.55959,1.5596,893000000.0
2009-06-16 00:40:00,1.55964,1.5597,1.55952,1.55967,893000000.0
2009-06-16 00:45:00,1.55966,1.56047,1.55966,1.56022,893000000.0
2009-06-16 00:50:00,1.56021,1.56025,1.5599,1.56016,893000000.0
2009-06-16 00:55:00,1.56015,1.56044,1.55983,1.55996,893000000.0
2009-06-16 01:00:00,1.55995,1.56074,1.55975,1.56064,893000000.0
2009-06-16 01:05:00,1.56058,1.5611,1.56042,1.56101,893000000.0
2009-06-16 01:10:00,1.561,1.56127,1.56075,1.56115,893000000.0
2009-06-16 01:15:00,1.56111,1.56231,1.56092,1.56127,893000000.0
2009-06-16 01:20:00,1.56131,1.56145,1.5606,1.56085,893000000.0
2009-06-16 01:25:00,1.56079,1.56086,1.56048,1.56065,893000000.0
2009-06-16 01:30:00,1.56066,1.56071,1.55989,1.56055,893000000.0
2009-06-16 01:35:00,1.56058,1.5614,1.56058,1.5614,893000000.0
2009-06-16 01:40:00,1.56145,1.56157,1.561,1.56119,893000000.0
2009-06-16 01:45:00,1.56117,1.56117,1.55984,1.56102,893000000.0
2009-06-16 01:50:00,1.56106,1.5624,1.56072,1.56143,893000000.0
2009-06-16 01:55:00,1.56142,1.56186,1.56108,1.56139,893000000.0
2009-06-16 02:00:00,1.56135,1.56158,1.56042,1.56121,893000000.0
2009-06-16 02:05:00,1.56119,1.56155,1.56066,1.56113,893000000.0
2009-06-16 02:10:00,1.56111,1.56159,1.56056,1.56103,893000000.0
2009-06-16 02:15:00,1.56105,1.56131,1.56029,1.56123,893000000.0
2009-06-16 02:20:00,1.56122,1.56129,1.56053,1.56067,893000000.0
2009-06-16 02:25:00,1.56066,1.5608,1.56023,1.56044,893000000.0
2009-06-16 02:30:00,1.56045,1.56164,1.56029,1.56144,893000000.0
2009-06-16 02:35:00,1.56139,1.56217,1.5613,1.56157,893000000.0
2009-06-16 02:40:00,1.56158,1.56244,1.56101,1.56186,893000000.0
2009-06-16 02:45:00,1.56189,1.5624,1.56138,1.56207,893000000.0
2009-06-16 02:50:00,1.56202,1.56262,1.5617,1.56249,893000000.0
2009-06-16 02:55:00,1.56248,1.56271,1.56167,1.56253,893000000.0
2009-06-16 03:00:00,1.56255,1.56269,1.56162,1.56212,893000000.0
2009-06-16 03:05:00,1.56217,1.56273,1.56187,1.56266,893000000.0
2009-06-16 03:10:00,1.56262,1.56366,1.56241,1.56247,893000000.0
2009-06-16 03:15:00,1.56256,1.56297,1.56224,1.5624,893000000.0
2009-06-16 03:20:00,1.56243,1.56333,1.56235,1.56244,893000000.0
2009-06-16 03:25:00,1.56245,1.56391,1.56223,1.56365,893000000.0
2009-06-16 03:30:00,1.5637,1.56503,1.56317,1.56457,893000000.0
2009-06-16 03:35:00,1.56455,1.56527,1.56438,1.56518,893000000.0
2009-06-16 03:40:00,1.56523,1.56542,1.56421,1.56458,893000000.0
2009-06-16 03:45:00,1.56455,1.56476,1.56383,1.5642,893000000.0
2009-06-16 03:50:00,1.56419,1.56486,1.56362,1.56398,893000000.0
2009-06-16 03:55:00,1.56397,1.56538,1.56345,1.56398,893000000.0
2009-06-16 04:00:00,1.56397,1.56587,1.56382,1.56568,893000000.0
2009-06-16 04:05:00,1.56569,1.56585,1.56517,1.56565,893000000.0
2009-06-16 04:10:00,1.56561,1.5657,1.56452,1.56476,893000000.0
2009-06-16 04:15:00,1.56475,1.56724,1.56468,1.56667,893000000.0
2009-06-16 04:20:00,1.56656,1.56656,1.56505,1.56566,893000000.0
2009-06-16 04:25:00,1.5657,1.56576,1.56502,1.56571,893000000.0
2009-06-16 04:30:00,1.56567,1.5665,1.56529,1.56547,893000000.0
2009-06-16 04:35:00,1.56546,1.56561,1.56494,1.56546,893000000.0
2009-06-16 04:40:00,1.56544,1.56546,1.56507,1.56513,893000000.0
2009-06-16 04:45:00,1.56515,1.56633,1.56515,1.56599,893000000.0
2009-06-16 04:50:00,1.56594,1.56627,1.56519,1.56552,893000000.0
2009-06-16 04:55:00,1.5655,1.56565,1.56479,1.56491,893000000.0
2009-06-16 05:00:00,1.56488,1.56516,1.56458,1.56504,893000000.0
2009-06-16 05:05:00,1.56503,1.56524,1.5646,1.56512,893000000.0
2009-06-16 05:10:00,1.56514,1.56545,1.56457,1.56507,893000000.0
2009-06-16 05:15:00,1.56515,1.56617,1.56474,1.566,893000000.0
2009-06-16 05:20:00,1.56598,1.56674,1.56574,1.56643,893000000.0
2009-06-16 05:25:00,1.56644,1.56684,1.56582,1.56586,893000000.0
2009-06-16 05:30:00,1.56588,1.56596,1.56489,1.56494,893000000.0
2009-06-16 05:35:00,1.5649,1.56553,1.56485,1.56525,893000000.0
2009-06-16 05:40:00,1.56528,1.56551,1.56501,1.56501,893000000.0
2009-06-16 05:45:00,1.56505,1.56555,1.56493,1.56546,893000000.0
2009-06-16 05:50:00,1.56543,1.56587,1.56542,1.56586,893000000.0
2009-06-16 05:55:00,1.56589,1.56645,1.56525,1.56547,893000000.0
2009-06-16 06:00:00,1.56548,1.567,1.56489,1.56511,893000000.0
2009-06-16 06:05:00,1.56509,1.56615,1.56503,1.56558,893000000.0
2009-06-16 06:10:00,1.56562,1.56581,1.56499,1.56537,893000000.0
2009-06-16 06:15:00,1.56543,1.56587,1.56542,1.56565,893000000.0
2009-06-16 06:20:00,1.56562,1.56595,1.565,1.565,893000000.0
2009-06-16 06:25:00,1.56499,1.56542,1.56462,1.56487,893000000.0
2009-06-16 06:30:00,1.56485,1.56581,1.56443,1.56581,893000000.0
2009-06-16 06:35:00,1.56583,1.56583,1.56453,1.56496,893000000.0
2009-06-16 06:40:00,1.56495,1.56554,1.56495,1.56548,893000000.0
2009-06-16 06:45:00,1.56547,1.56568,1.56508,1.56538,893000000.0
2009-06-16 06:50:00,1.5654,1.56576,1.56488,1.56499,893000000.0
2009-06-16 06:55:00,1.56497,1.56521,1.56433,1.56506,893000000.0
2009-06-16 07:00:00,1.56507,1.56575,1.56464,1.56565,893000000.0
2009-06-16 07:05:00,1.56567,1.56577,1.56509,1.56522,893000000.0
2009-06-16 07:10:00,1.56521,1.5653,1.56466,1.56493,893000000.0
2009-06-16 07:15:00,1.56497,1.56551,1.56484,1.56541,893000000.0
2009-06-16 07:20:00,1.56537,1.56753,1.56455,1.56459,893000000.0
2009-06-16 07:25:00,1.56456,1.56668,1.56425,1.5654,893000000.0
2009-06-16 07:30:00,1.56547,1.56756,1.56458,1.5674,893000000.0
2009-06-16 07:35:00,1.56739,1.56739,1.56462,1.56512,893000000.0
2009-06-16 07:40:00,1.56507,1.56554,1.5642,1.56455,893000000.0
2009-06-16 07:45:00,1.56457,1.56583,1.56437,1.56535,893000000.0
2009-06-16 07:50:00,1.56537,1.56551,1.56439,1.56472,893000000.0
2009-06-16 07:55:00,1.56471,1.56608,1.56388,1.56446,893000000.0
2009-06-16 08:00:00,1.56448,1.5649,1.56362,1.56486,893000000.0
2009-06-16 08:05:00,1.56483,1.5664,1.56451,1.56563,893000000.0
2009-06-16 08:10:00,1.56562,1.56631,1.56485,1.56622,893000000.0
2009-06-16 08:15:00,1.56614,1.56683,1.56519,1.56683,893000000.0
2009-06-16 08:20:00,1.56681,1.56792,1.56647,1.5668,893000000.0
2009-06-16 08:25:00,1.56682,1.568,1.56675,1.56765,893000000.0
2009-06-16 08:30:00,1.5677,1.56858,1.56678,1.56698,893000000.0
2009-06-16 08:35:00,1.56701,1.56701,1.5659,1.56631,893000000.0
2009-06-16 08:40:00,1.56632,1.56644,1.56528,1.5659,893000000.0
2009-06-16 08:45:00,1.56591,1.56667,1.56534,1.56602,893000000.0
2009-06-16 08:50:00,1.566,1.566,1.56464,1.56474,893000000.0
2009-06-16 08:55:00,1.56471,1.56632,1.56458,1.56626,893000000.0
2009-06-16 09:00:00,1.56624,1.56636,1.56525,1.56549,893000000.0
2009-06-16 09:05:00,1.56551,1.56615,1.56529,1.56544,893000000.0
2009-06-16 09:10:00,1.5654,1.56615,1.56511,1.56532,893000000.0
2009-06-16 09:15:00,1.56528,1.56607,1.56471,1.56607,893000000.0
2009-06-16 09:20:00,1.56606,1.5671,1.566,1.56626,893000000.0
2009-06-16 09:25:00,1.56628,1.56667,1.56556,1.56655,893000000.0
2009-06-16 09:30:00,1.56656,1.56715,1.56612,1.5666,893000000.0
2009-06-16 09:35:00,1.56656,1.56717,1.56611,1.56658,893000000.0
2009-06-16 09:40:00,1.56659,1.56703,1.56563,1.56601,893000000.0
2009-06-16 09:45:00,1.56603,1.56617,1.56481,1.56506,893000000.0
2009-06-16 09:50:00,1.56501,1.56621,1.56462,1.56541,893000000.0
2009-06-16 09:55:00,1.56542,1.56578,1.56514,1.56544,893000000.0
2009-06-16 10:00:00,1.56545,1.56594,1.56499,1.56541,893000000.0
2009-06-16 10:05:00,1.56536,1.56572,1.56499,1.56533,893000000.0
2009-06-16 10:10:00,1.56536,1.5658,1.56493,1.56537,893000000.0
2009-06-16 10:15:00,1.5654,1.56582,1.56526,1.56553,893000000.0
2009-06-16 10:20:00,1.56548,1.56724,1.56501,1.56678,893000000.0
2009-06-16 10:25:00,1.56679,1.56701,1.56621,1.56652,893000000.0
2009-06-16 10:30:00,1.56658,1.56693,1.56516,1.56547,893000000.0
2009-06-16 10:35:00,1.56539,1.56582,1.5648,1.56493,893000000.0
2009-06-16 10:40:00,1.56498,1.5654,1.56383,1.56411,893000000.0
2009-06-16 10:45:00,1.56414,1.5649,1.56384,1.56464,893000000.0
2009-06-16 10:50:00,1.5646,1.56506,1.56401,1.56446,893000000.0
2009-06-16 10:55:00,1.56447,1.56505,1.5632,1.56433,893000000.0
2009-06-16 11:00:00,1.56453,1.56548,1.56205,1.5622,893000000.0
2009-06-16 11:05:00,1.56228,1.56368,1.561,1.56268,893000000.0
2009-06-16 11:10:00,1.56297,1.56303,1.56106,1.56226,893000000.0
2009-06-16 11:15:00,1.562,1.56299,1.56179,1.56181,893000000.0
2009-06-16 11:20:00,1.5618,1.56211,1.56122,1.56182,893000000.0
2009-06-16 11:25:00,1.56181,1.5623,1.56102,1.56126,893000000.0
2009-06-16 11:30:00,1.56127,1.56238,1.56113,1.56186,893000000.0
2009-06-16 11:35:00,1.56193,1.56259,1.56132,1.56199,893000000.0
2009-06-16 11:40:00,1.56198,1.56297,1.56121,1.56285,893000000.0
2009-06-16 11:45:00,1.56287,1.56301,1.56124,1.56188,893000000.0
2009-06-16 11:50:00,1.56186,1.56186,1.56097,1.56116,893000000.0
2009-06-16 11:55:00,1.56117,1.56281,1.5602,1.56138,893000000.0
2009-06-16 12:00:00,1.56134,1.56147,1.56008,1.56075,893000000.0
2009-06-16 12:05:00,1.56064,1.5612,1.56029,1.56063,893000000.0
2009-06-16 12:10:00,1.56059,1.56119,1.56031,1.56099,893000000.0
2009-06-16 12:15:00,1.56102,1.56215,1.56043,1.56203,893000000.0
2009-06-16 12:20:00,1.56201,1.5625,1.56128,1.56178,893000000.0
2009-06-16 12:25:00,1.5618,1.56293,1.5618,1.56258,893000000.0
2009-06-16 12:30:00,1.56261,1.5632,1.56218,1.56241,893000000.0
2009-06-16 12:35:00,1.56242,1.56258,1.56137,1.5614,893000000.0
2009-06-16 12:40:00,1.56136,1.56164,1.56052,1.56076,893000000.0
2009-06-16 12:45:00,1.56075,1.5615,1.56053,1.5615,893000000.0
2009-06-16 12:50:00,1.56149,1.56219,1.56139,1.56214,893000000.0
2009-06-16 12:55:00,1.56221,1.56221,1.56142,1.56169,893000000.0
2009-06-16 13:00:00,1.5618,1.56275,1.56146,1.56225,893000000.0
2009-06-16 13:05:00,1.56219,1.56261,1.5614,1.5615,893000000.0
2009-06-16 13:10:00,1.56149,1.56267,1.56132,1.56261,893000000.0
2009-06-16 13:15:00,1.56263,1.56276,1.56163,1.56184,893000000.0
2009-06-16 13:20:00,1.56188,1.56242,1.56147,1.56199,893000000.0
2009-06-16 13:25:00,1.56195,1.56345,1.56157,1.56345,893000000.0
2009-06-16 13:30:00,1.56346,1.56352,1.56231,1.56264,893000000.0
2009-06-16 13:35:00,1.56265,1.5629,1.56168,1.56185,893000000.0
2009-06-16 13:40:00,1.56189,1.56249,1.56158,1.56218,893000000.0
2009-06-16 13:45:00,1.5622,1.56239,1.56126,1.56223,893000000.0
2009-06-16 13:50:00,1.56219,1.56251,1.56124,1.56236,893000000.0
2009-06-16 13:55:00,1.56239,1.56329,1.56187,1.56202,893000000.0
2009-06-16 14:00:00,1.56201,1.56208,1.56102,1.56141,893000000.0
2009-06-16 14:05:00,1.5614,1.56217,1.561,1.56176,893000000.0
2009-06-16 14:10:00,1.56172,1.56266,1.56081,1.56125,893000000.0
2009-06-16 14:15:00,1.56121,1.56164,1.56058,1.56092,893000000.0
2009-06-16 14:20:00,1.56091,1.56297,1.56076,1.56246,893000000.0
2009-06-16 14:25:00,1.56262,1.56436,1.56165,1.56402,893000000.0
2009-06-16 14:30:00,1.5639,1.5642,1.56166,1.56261,893000000.0
2009-06-16 14:35:00,1.56238,1.56362,1.56204,1.56299,893000000.0
2009-06-16 14:40:00,1.56303,1.56433,1.56303,1.56363,893000000.0
2009-06-16 14:45:00,1.56362,1.56474,1.56353,1.56428,893000000.0
2009-06-16 14:50:00,1.5643,1.56455,1.56334,1.56455,893000000.0
2009-06-16 14:55:00,1.56454,1.56536,1.56363,1.56423,893000000.0
2009-06-16 15:00:00,1.56424,1.56489,1.56371,1.56387,893000000.0
2009-06-16 15:05:00,1.56388,1.56399,1.56275,1.56338,893000000.0
2009-06-16 15:10:00,1.56337,1.56415,1.56307,1.56358,893000000.0
2009-06-16 15:15:00,1.56365,1.5644,1.56333,1.5639,893000000.0
2009-06-16 15:20:00,1.56388,1.56608,1.56375,1.56467,893000000.0
2009-06-16 15:25:00,1.56465,1.56516,1.56367,1.56387,893000000.0
2009-06-16 15:30:00,1.56383,1.5652,1.56362,1.56489,893000000.0
2009-06-16 15:35:00,1.56493,1.56753,1.56439,1.56743,893000000.0
2009-06-16 15:40:00,1.56744,1.56786,1.56683,1.5669,893000000.0
2009-06-16 15:45:00,1.56688,1.56749,1.56649,1.56705,893000000.0
2009-06-16 15:50:00,1.56708,1.56711,1.56574,1.56637,893000000.0
2009-06-16 15:55:00,1.56638,1.56702,1.56565,1.56693,893000000.0
2009-06-16 16:00:00,1.56697,1.56783,1.56629,1.56783,893000000.0
2009-06-16 16:05:00,1.56782,1.56822,1.56746,1.56786,893000000.0
2009-06-16 16:10:00,1.56788,1.56897,1.56778,1.56861,893000000.0
2009-06-16 16:15:00,1.56862,1.57167,1.56825,1.5707,893000000.0
2009-06-16 16:20:00,1.57068,1.57136,1.57032,1.57066,893000000.0
2009-06-16 16:25:00,1.57069,1.57111,1.57004,1.57024,893000000.0
2009-06-16 16:30:00,1.57023,1.57201,1.57008,1.57157,893000000.0
2009-06-16 16:35:00,1.57158,1.57233,1.57122,1.57223,893000000.0
2009-06-16 16:40:00,1.57221,1.57368,1.57205,1.57336,893000000.0
2009-06-16 16:45:00,1.57335,1.57359,1.57256,1.573,893000000.0
2009-06-16 16:50:00,1.57304,1.57305,1.57062,1.57074,893000000.0
2009-06-16 16:55:00,1.57071,1.5712,1.57004,1.571,893000000.0
2009-06-16 17:00:00,1.57098,1.57127,1.57042,1.57114,893000000.0
2009-06-16 17:05:00,1.57112,1.57326,1.57105,1.57208,893000000.0
2009-06-16 17:10:00,1.5721,1.57356,1.57183,1.57259,893000000.0
2009-06-16 17:15:00,1.57257,1.57299,1.57139,1.57185,893000000.0
2009-06-16 17:20:00,1.57192,1.57228,1.57148,1.57179,893000000.0
2009-06-16 17:25:00,1.57176,1.57233,1.57138,1.57189,893000000.0
2009-06-16 17:30:00,1.5719,1.57279,1.57185,1.57274,893000000.0
2009-06-16 17:35:00,1.57272,1.57396,1.5727,1.5732,893000000.0
2009-06-16 17:40:00,1.57319,1.57325,1.57246,1.57271,893000000.0
2009-06-16 17:45:00,1.5727,1.57339,1.57233,1.57339,893000000.0
2009-06-16 17:50:00,1.57341,1.57364,1.57274,1.57308,893000000.0
2009-06-16 17:55:00,1.5731,1.57363,1.57111,1.57137,893000000.0
2009-06-16 18:00:00,1.57141,1.57245,1.57137,1.5719,893000000.0
2009-06-16 18:05:00,1.57191,1.57273,1.57175,1.57195,893000000.0
2009-06-16 18:10:00,1.57193,1.57301,1.5719,1.57204,893000000.0
2009-06-16 18:15:00,1.57205,1.57235,1.57161,1.57191,893000000.0
2009-06-16 18:20:00,1.5719,1.57236,1.57161,1.57171,893000000.0
2009-06-16 18:25:00,1.57162,1.5718,1.57085,1.5712,893000000.0
2009-06-16 18:30:00,1.57125,1.57234,1.57108,1.57214,893000000.0
2009-06-16 18:35:00,1.57215,1.57244,1.57114,1.57143,893000000.0
2009-06-16 18:40:00,1.57148,1.57216,1.57102,1.57145,893000000.0
2009-06-16 18:45:00,1.57143,1.57249,1.56997,1.57096,893000000.0
2009-06-16 18:50:00,1.57092,1.57181,1.57051,1.57084,893000000.0
2009-06-16 18:55:00,1.57086,1.57132,1.57031,1.57116,893000000.0
2009-06-16 19:00:00,1.5711,1.57158,1.57027,1.57036,893000000.0
2009-06-16 19:05:00,1.57038,1.57173,1.56988,1.57059,893000000.0
2009-06-16 19:10:00,1.57052,1.57122,1.56962,1.57033,893000000.0
2009-06-16 19:15:00,1.57034,1.57117,1.5703,1.57082,893000000.0
2009-06-16 19:20:00,1.57079,1.57161,1.57078,1.57124,893000000.0
2009-06-16 19:25:00,1.57123,1.57171,1.56977,1.56984,893000000.0
2009-06-16 19:30:00,1.56987,1.57062,1.56936,1.56959,893000000.0
2009-06-16 19:35:00,1.56958,1.57013,1.56871,1.56976,893000000.0
2009-06-16 19:40:00,1.5698,1.57,1.56903,1.56904,893000000.0
2009-06-16 19:45:00,1.56906,1.56983,1.56863,1.5691,893000000.0
2009-06-16 19:50:00,1.56908,1.56943,1.56826,1.56879,893000000.0
2009-06-16 19:55:00,1.56877,1.56932,1.56808,1.56896,893000000.0
2009-06-16 20:00:00,1.56897,1.56936,1.5685,1.56885,893000000.0
2009-06-16 20:05:00,1.56888,1.56946,1.56868,1.56875,893000000.0
2009-06-16 20:10:00,1.56876,1.56948,1.56821,1.56947,893000000.0
2009-06-16 20:15:00,1.56948,1.57017,1.56926,1.56955,893000000.0
2009-06-16 20:20:00,1.56956,1.56965,1.56821,1.56852,893000000.0
2009-06-16 20:25:00,1.56849,1.56925,1.56846,1.56882,893000000.0
2009-06-16 20:30:00,1.56887,1.56976,1.56848,1.56901,893000000.0
2009-06-16 20:35:00,1.56904,1.57013,1.56874,1.56912,893000000.0
2009-06-16 20:40:00,1.56909,1.57015,1.56904,1.56973,893000000.0
2009-06-16 20:45:00,1.56972,1.57037,1.5695,1.57013,893000000.0
2009-06-16 20:50:00,1.57014,1.57074,1.56996,1.57041,893000000.0
2009-06-16 20:55:00,1.57035,1.57062,1.57001,1.57031,893000000.0
2009-06-16 21:00:00,1.57028,1.57043,1.56971,1.57028,893000000.0
2009-06-16 21:05:00,1.57034,1.57057,1.57009,1.57041,893000000.0
2009-06-16 21:10:00,1.57043,1.57051,1.56978,1.57024,893000000.0
2009-06-16 21:15:00,1.5702,1.57049,1.56981,1.57005,893000000.0
2009-06-16 21:20:00,1.57006,1.57052,1.56968,1.5697,893000000.0
2009-06-16 21:25:00,1.56968,1.5708,1.56938,1.57002,893000000.0
2009-06-16 21:30:00,1.57001,1.57101,1.56964,1.57029,893000000.0
2009-06-16 21:35:00,1.57031,1.57071,1.56913,1.5701,893000000.0
2009-06-16 21:40:00,1.57004,1.57021,1.56871,1.56888,893000000.0
2009-06-16 21:45:00,1.56891,1.56949,1.56842,1.56922,893000000.0
2009-06-16 21:50:00,1.56921,1.56982,1.56878,1.56976,893000000.0
2009-06-16 21:55:00,1.56971,1.57001,1.56865,1.56909,893000000.0
2009-06-16 22:00:00,1.56912,1.56976,1.56885,1.56917,893000000.0
2009-06-16 22:05:00,1.56923,1.56981,1.56895,1.56915,893000000.0
2009-06-16 22:10:00,1.56912,1.56943,1.56815,1.56862,893000000.0
2009-06-16 22:15:00,1.56861,1.56861,1.56765,1.56789,893000000.0
2009-06-16 22:20:00,1.56795,1.56883,1.56795,1.56817,893000000.0
2009-06-16 22:25:00,1.56816,1.56923,1.56811,1.56922,893000000.0
2009-06-16 22:30:00,1.56926,1.56966,1.56898,1.56956,893000000.0
2009-06-16 22:35:00,1.56952,1.57001,1.56915,1.56927,893000000.0
2009-06-16 22:40:00,1.56929,1.57013,1.56929,1.56964,893000000.0
2009-06-16 22:45:00,1.56961,1.56975,1.56861,1.56881,893000000.0
2009-06-16 22:50:00,1.56884,1.56914,1.5686,1.56902,893000000.0
2009-06-16 22:55:00,1.56898,1.57053,1.56873,1.57053,893000000.0
2009-06-16 23:00:00,1.57054,1.57054,1.56946,1.57002,893000000.0
2009-06-16 23:05:00,1.57001,1.57001,1.56876,1.56924,893000000.0
2009-06-16 23:10:00,1.56932,1.56955,1.56838,1.56843,893000000.0
2009-06-16 23:15:00,1.56846,1.56943,1.56828,1.56926,893000000.0
2009-06-16 23:20:00,1.5692,1.56932,1.56835,1.56892,893000000.0
2009-06-16 23:25:00,1.56888,1.56951,1.56875,1.56934,893000000.0
2009-06-16 23:30:00,1.56935,1.56941,1.56906,1.56914,893000000.0
2009-06-16 23:35:00,1.56913,1.56967,1.56892,1.56936,893000000.0
2009-06-16 23:40:00,1.5694,1.56982,1.5694,1.56954,893000000.0
2009-06-16 23:45:00,1.56957,1.57012,1.56957,1.56978,893000000.0
2009-06-16 23:50:00,1.56981,1.57012,1.56972,1.57003,893000000.0
2009-06-16 23:55:00,1.57004,1.57021,1.56902,1.57002,893000000.0
2009-06-17 00:00:00,1.57001,1.57007,1.5696,1.56963,893000000.0
2009-06-17 00:05:00,1.56969,1.56971,1.56902,1.5695,893000000.0
2009-06-17 00:10:00,1.56954,1.56954,1.56916,1.56927,893000000.0
2009-06-17 00:15:00,1.56909,1.56978,1.56909,1.56966,893000000.0
2009-06-17 00:20:00,1.56968,1.57003,1.56956,1.5696,893000000.0
2009-06-17 00:25:00,1.56973,1.57018,1.56911,1.57016,893000000.0
2009-06-17 00:30:00,1.57007,1.57018,1.56941,1.56972,893000000.0
2009-06-17 00:35:00,1.56975,1.57018,1.56964,1.57008,893000000.0
2009-06-17 00:40:00,1.57004,1.57036,1.56925,1.56925,893000000.0
2009-06-17 00:45:00,1.56929,1.56946,1.56883,1.5693,893000000.0
2009-06-17 00:50:00,1.56934,1.56934,1.56892,1.56899,893000000.0
2009-06-17 00:55:00,1.56893,1.56907,1.56856,1.56889,893000000.0
2009-06-17 01:00:00,1.56892,1.56918,1.56885,1.56899,893000000.0
2009-06-17 01:05:00,1.56898,1.56898,1.56744,1.56859,893000000.0
2009-06-17 01:10:00,1.56857,1.56865,1.56817,1.56828,893000000.0
2009-06-17 01:15:00,1.56822,1.56839,1.56759,1.56811,893000000.0
2009-06-17 01:20:00,1.56809,1.56934,1.56803,1.56894,893000000.0
2009-06-17 01:25:00,1.56892,1.56973,1.56843,1.56936,893000000.0
2009-06-17 01:30:00,1.56939,1.56941,1.56863,1.56869,893000000.0
2009-06-17 01:35:00,1.56872,1.56917,1.56872,1.56896,893000000.0
2009-06-17 01:40:00,1.56897,1.56926,1.56812,1.56885,893000000.0
2009-06-17 01:45:00,1.56883,1.56979,1.56862,1.56956,893000000.0
2009-06-17 01:50:00,1.56955,1.57,1.56887,1.56952,893000000.0
2009-06-17 01:55:00,1.56949,1.57032,1.56925,1.56967,893000000.0
2009-06-17 02:00:00,1.56966,1.57033,1.5692,1.56922,893000000.0
2009-06-17 02:05:00,1.56915,1.56934,1.56819,1.56853,893000000.0
2009-06-17 02:10:00,1.56849,1.56897,1.56804,1.5682,893000000.0
2009-06-17 02:15:00,1.56814,1.56945,1.56793,1.56887,893000000.0
2009-06-17 02:20:00,1.56882,1.56894,1.56783,1.56807,893000000.0
2009-06-17 02:25:00,1.56812,1.56858,1.56781,1.56855,893000000.0
2009-06-17 02:30:00,1.56858,1.56945,1.56858,1.56934,893000000.0
2009-06-17 02:35:00,1.5693,1.56976,1.56871,1.56871,893000000.0
2009-06-17 02:40:00,1.56864,1.56864,1.56813,1.56842,893000000.0
2009-06-17 02:45:00,1.56839,1.56959,1.56822,1.56941,893000000.0
2009-06-17 02:50:00,1.56943,1.56991,1.56859,1.5687,893000000.0
2009-06-17 02:55:00,1.56874,1.56931,1.56857,1.56874,893000000.0
2009-06-17 03:00:00,1.56877,1.56897,1.56829,1.56861,893000000.0
2009-06-17 03:05:00,1.56856,1.56887,1.56824,1.56827,893000000.0
2009-06-17 03:10:00,1.56826,1.56986,1.56796,1.56936,893000000.0
2009-06-17 03:15:00,1.56934,1.56975,1.56875,1.5693,893000000.0
2009-06-17 03:20:00,1.56931,1.56947,1.5683,1.56855,893000000.0
2009-06-17 03:25:00,1.56851,1.56886,1.56839,1.56844,893000000.0
2009-06-17 03:30:00,1.56843,1.56856,1.56807,1.56828,893000000.0
2009-06-17 03:35:00,1.56825,1.5684,1.568,1.56835,893000000.0
2009-06-17 03:40:00,1.56829,1.56869,1.56817,1.56829,714400000.0
2009-06-17 03:45:00,1.56831,1.56993,1.56804,1.56899,893000000.0
2009-06-17 03:50:00,1.569,1.56959,1.56886,1.56918,893000000.0
2009-06-17 03:55:00,1.56914,1.56914,1.56865,1.56888,893000000.0
2009-06-17 04:00:00,1.56887,1.56985,1.56887,1.56945,893000000.0
2009-06-17 04:05:00,1.56946,1.56963,1.56886,1.56914,893000000.0
2009-06-17 04:10:00,1.56911,1.56954,1.56864,1.5693,893000000.0
2009-06-17 04:15:00,1.56931,1.56961,1.56896,1.56961,893000000.0
2009-06-17 04:20:00,1.56962,1.56982,1.56932,1.56932,893000000.0
2009-06-17 04:25:00,1.56936,1.56995,1.56931,1.56954,893000000.0
2009-06-17 04:30:00,1.56955,1.56999,1.56889,1.56944,893000000.0
2009-06-17 04:35:00,1.56943,1.56985,1.56921,1.56924,893000000.0
2009-06-17 04:40:00,1.56931,1.56946,1.56883,1.56904,893000000.0
2009-06-17 04:45:00,1.56912,1.56985,1.56885,1.56968,893000000.0
2009-06-17 04:50:00,1.56969,1.56974,1.56877,1.56891,893000000.0
2009-06-17 04:55:00,1.56889,1.56937,1.56889,1.56929,893000000.0
2009-06-17 05:00:00,1.56928,1.56937,1.56894,1.56905,893000000.0
2009-06-17 05:05:00,1.56904,1.56922,1.56884,1.56919,893000000.0
2009-06-17 05:10:00,1.56922,1.56934,1.56884,1.56908,893000000.0
2009-06-17 05:15:00,1.56912,1.56966,1.56907,1.56952,893000000.0
2009-06-17 05:20:00,1.56948,1.56954,1.56909,1.56915,893000000.0
2009-06-17 05:25:00,1.56913,1.56958,1.56897,1.56939,893000000.0
2009-06-17 05:30:00,1.5694,1.56952,1.56844,1.5686,893000000.0
2009-06-17 05:35:00,1.56863,1.56903,1.5686,1.56903,893000000.0
2009-06-17 05:40:00,1.5691,1.56937,1.5684,1.5684,893000000.0
2009-06-17 05:45:00,1.56844,1.56907,1.5678,1.56818,893000000.0
2009-06-17 05:50:00,1.56819,1.56909,1.56791,1.56815,893000000.0
2009-06-17 05:55:00,1.56814,1.5683,1.5677,1.56802,893000000.0
2009-06-17 06:00:00,1.568,1.56904,1.56789,1.56848,893000000.0
2009-06-17 06:05:00,1.56851,1.56934,1.56851,1.56877,893000000.0
2009-06-17 06:10:00,1.56881,1.56888,1.56836,1.56869,893000000.0
2009-06-17 06:15:00,1.56868,1.56908,1.5684,1.56854,893000000.0
2009-06-17 06:20:00,1.56849,1.56964,1.56842,1.56936,893000000.0
2009-06-17 06:25:00,1.56939,1.56973,1.56939,1.56964,893000000.0
2009-06-17 06:30:00,1.56961,1.57004,1.56902,1.56903,893000000.0
2009-06-17 06:35:00,1.56902,1.56912,1.56857,1.56866,893000000.0
2009-06-17 06:40:00,1.56858,1.56902,1.56812,1.56902,893000000.0
2009-06-17 06:45:00,1.56911,1.5695,1.5689,1.56938,893000000.0
2009-06-17 06:50:00,1.56937,1.56979,1.56909,1.56936,893000000.0
2009-06-17 06:55:00,1.56935,1.56941,1.56898,1.5691,893000000.0
2009-06-17 07:00:00,1.56903,1.56917,1.56855,1.56917,893000000.0
2009-06-17 07:05:00,1.56924,1.56978,1.56903,1.56956,893000000.0
2009-06-17 07:10:00,1.56963,1.56993,1.56904,1.56951,893000000.0
2009-06-17 07:15:00,1.56946,1.56948,1.56877,1.56904,893000000.0
2009-06-17 07:20:00,1.56905,1.56971,1.56894,1.56916,893000000.0
2009-06-17 07:25:00,1.56912,1.56976,1.56888,1.56939,893000000.0
2009-06-17 07:30:00,1.5694,1.56945,1.56867,1.56923,893000000.0
2009-06-17 07:35:00,1.56922,1.56972,1.5692,1.56972,893000000.0
2009-06-17 07:40:00,1.56977,1.57002,1.56909,1.5694,893000000.0
2009-06-17 07:45:00,1.56939,1.56985,1.56919,1.56969,893000000.0
2009-06-17 07:50:00,1.56972,1.56976,1.56907,1.56924,893000000.0
2009-06-17 07:55:00,1.56921,1.56929,1.5685,1.5687,893000000.0
2009-06-17 08:00:00,1.56871,1.56903,1.5684,1.56898,893000000.0
2009-06-17 08:05:00,1.56896,1.56964,1.56894,1.56941,893000000.0
2009-06-17 08:10:00,1.56937,1.56991,1.56925,1.56942,893000000.0
2009-06-17 08:15:00,1.56948,1.56968,1.5688,1.56914,893000000.0
2009-06-17 08:20:00,1.56913,1.57002,1.56893,1.56928,893000000.0
2009-06-17 08:25:00,1.56927,1.56956,1.56867,1.56922,893000000.0
2009-06-17 08:30:00,1.56924,1.56947,1.56879,1.56909,893000000.0
2009-06-17 08:35:00,1.56911,1.56997,1.56884,1.56944,893000000.0
2009-06-17 08:40:00,1.56937,1.56955,1.56899,1.56916,893000000.0
2009-06-17 08:45:00,1.56917,1.56939,1.56877,1.56927,893000000.0
2009-06-17 08:50:00,1.56926,1.5705,1.56913,1.56979,893000000.0
2009-06-17 08:55:00,1.56977,1.57021,1.56937,1.56979,893000000.0
2009-06-17 09:00:00,1.5698,1.56986,1.56872,1.56912,893000000.0
2009-06-17 09:05:00,1.56913,1.56963,1.56881,1.56931,893000000.0
2009-06-17 09:10:00,1.56934,1.57049,1.56915,1.57024,893000000.0
2009-06-17 09:15:00,1.57018,1.57018,1.56899,1.5694,893000000.0
2009-06-17 09:20:00,1.56941,1.57003,1.56922,1.5695,893000000.0
2009-06-17 09:25:00,1.56949,1.57062,1.56941,1.57019,893000000.0
2009-06-17 09:30:00,1.57017,1.57059,1.5693,1.56963,893000000.0
2009-06-17 09:35:00,1.56964,1.57107,1.56964,1.57082,893000000.0
2009-06-17 09:40:00,1.57081,1.57125,1.57062,1.57082,893000000.0
2009-06-17 09:45:00,1.57078,1.5713,1.56965,1.57003,893000000.0
2009-06-17 09:50:00,1.57004,1.57046,1.56956,1.57031,893000000.0
2009-06-17 09:55:00,1.57033,1.57187,1.56978,1.57179,893000000.0
2009-06-17 10:00:00,1.57187,1.57245,1.5697,1.57172,893000000.0
2009-06-17 10:05:00,1.57168,1.57215,1.57122,1.57174,893000000.0
2009-06-17 10:10:00,1.57176,1.57209,1.57144,1.57199,893000000.0
2009-06-17 10:15:00,1.57196,1.57204,1.57123,1.57127,893000000.0
2009-06-17 10:20:00,1.57134,1.57164,1.57043,1.57131,893000000.0
2009-06-17 10:25:00,1.57133,1.57141,1.5699,1.57008,893000000.0
2009-06-17 10:30:00,1.56987,1.57005,1.56798,1.5694,893000000.0
2009-06-17 10:35:00,1.56939,1.57148,1.5691,1.57146,893000000.0
2009-06-17 10:40:00,1.57142,1.57162,1.57061,1.57148,893000000.0
2009-06-17 10:45:00,1.57147,1.57163,1.57092,1.57114,893000000.0
2009-06-17 10:50:00,1.57113,1.57131,1.57071,1.57116,893000000.0
2009-06-17 10:55:00,1.57114,1.57121,1.57032,1.57032,893000000.0
2009-06-17 11:00:00,1.57029,1.57135,1.57028,1.57105,893000000.0
2009-06-17 11:05:00,1.57099,1.57154,1.57041,1.57114,893000000.0
2009-06-17 11:10:00,1.57113,1.57224,1.5711,1.57171,893000000.0
2009-06-17 11:15:00,1.57176,1.57245,1.57148,1.57216,893000000.0
2009-06-17 11:20:00,1.57217,1.57256,1.57161,1.57175,893000000.0
2009-06-17 11:25:00,1.57169,1.57229,1.57131,1.57226,893000000.0
2009-06-17 11:30:00,1.57228,1.57244,1.57174,1.57203,893000000.0
2009-06-17 11:35:00,1.57204,1.57303,1.57204,1.57246,893000000.0
2009-06-17 11:40:00,1.57248,1.57268,1.57197,1.57241,893000000.0
2009-06-17 11:45:00,1.5724,1.5726,1.57184,1.57247,893000000.0
2009-06-17 11:50:00,1.57254,1.57387,1.57243,1.57367,893000000.0
2009-06-17 11:55:00,1.57368,1.57382,1.57244,1.57363,893000000.0
2009-06-17 12:00:00,1.57366,1.57472,1.57346,1.57451,893000000.0
2009-06-17 12:05:00,1.5745,1.57481,1.57396,1.57425,893000000.0
2009-06-17 12:10:00,1.57429,1.5746,1.57339,1.57369,893000000.0
2009-06-17 12:15:00,1.5737,1.57392,1.57305,1.57342,893000000.0
2009-06-17 12:20:00,1.57345,1.57372,1.57299,1.57339,893000000.0
2009-06-17 12:25:00,1.57332,1.57347,1.57249,1.57306,893000000.0
2009-06-17 12:30:00,1.57305,1.57431,1.57251,1.57385,893000000.0
2009-06-17 12:35:00,1.57391,1.57419,1.57346,1.57394,893000000.0
2009-06-17 12:40:00,1.57392,1.57497,1.57383,1.57455,893000000.0
2009-06-17 12:45:00,1.57451,1.57465,1.57386,1.57432,893000000.0
2009-06-17 12:50:00,1.57433,1.5753,1.57428,1.57468,893000000.0
2009-06-17 12:55:00,1.57473,1.57473,1.57337,1.57404,893000000.0
2009-06-17 13:00:00,1.57416,1.57524,1.5741,1.57492,893000000.0
2009-06-17 13:05:00,1.57486,1.5751,1.57417,1.5745,893000000.0
2009-06-17 13:10:00,1.57451,1.57513,1.57412,1.57468,893000000.0
2009-06-17 13:15:00,1.57467,1.57469,1.57388,1.57432,893000000.0
2009-06-17 13:20:00,1.5743,1.57464,1.57374,1.57402,893000000.0
2009-06-17 13:25:00,1.57396,1.57465,1.57369,1.57397,893000000.0
2009-06-17 13:30:00,1.57389,1.57518,1.57373,1.57511,893000000.0
2009-06-17 13:35:00,1.57509,1.57509,1.57376,1.5742,893000000.0
2009-06-17 13:40:00,1.57415,1.57564,1.57405,1.57549,893000000.0
2009-06-17 13:45:00,1.57545,1.57755,1.57499,1.57708,893000000.0
2009-06-17 13:50:00,1.57707,1.5786,1.57705,1.57779,893000000.0
2009-06-17 13:55:00,1.57778,1.57887,1.57764,1.57772,893000000.0
2009-06-17 14:00:00,1.57775,1.57892,1.57722,1.57835,893000000.0
2009-06-17 14:05:00,1.57834,1.57932,1.57771,1.5784,893000000.0
2009-06-17 14:10:00,1.57842,1.57902,1.57831,1.57886,893000000.0
2009-06-17 14:15:00,1.57888,1.57966,1.57841,1.5794,893000000.0
2009-06-17 14:20:00,1.57943,1.57981,1.57834,1.57847,893000000.0
2009-06-17 14:25:00,1.57854,1.57899,1.5774,1.57798,893000000.0
2009-06-17 14:30:00,1.57797,1.57857,1.57719,1.57842,893000000.0
2009-06-17 14:35:00,1.57844,1.57932,1.57767,1.57792,893000000.0
2009-06-17 14:40:00,1.57797,1.57912,1.5778,1.57826,893000000.0
2009-06-17 14:45:00,1.57821,1.57906,1.57779,1.57851,893000000.0
2009-06-17 14:50:00,1.57853,1.57891,1.57679,1.57709,893000000.0
2009-06-17 14:55:00,1.57711,1.57794,1.57591,1.57687,893000000.0
2009-06-17 15:00:00,1.57682,1.57853,1.57652,1.57737,893000000.0
2009-06-17 15:05:00,1.57736,1.57934,1.57726,1.57893,893000000.0
2009-06-17 15:10:00,1.57892,1.57961,1.57833,1.5786,893000000.0
2009-06-17 15:15:00,1.57861,1.58043,1.5782,1.57985,893000000.0
2009-06-17 15:20:00,1.57983,1.58033,1.57947,1.57955,893000000.0
2009-06-17 15:25:00,1.57952,1.58001,1.57892,1.57912,893000000.0
2009-06-17 15:30:00,1.57913,1.5792,1.57751,1.57753,893000000.0
2009-06-17 15:35:00,1.57754,1.57919,1.5771,1.57843,893000000.0
2009-06-17 15:40:00,1.57839,1.57984,1.57804,1.57972,893000000.0
2009-06-17 15:45:00,1.57968,1.57988,1.57854,1.57982,893000000.0
2009-06-17 15:50:00,1.57976,1.58064,1.57918,1.5804,893000000.0
2009-06-17 15:55:00,1.58046,1.5815,1.58022,1.58057,893000000.0
2009-06-17 16:00:00,1.58059,1.581,1.58003,1.58016,893000000.0
2009-06-17 16:05:00,1.58014,1.58113,1.57905,1.57918,893000000.0
2009-06-17 16:10:00,1.57919,1.58181,1.57915,1.58123,893000000.0
2009-06-17 16:15:00,1.58125,1.58215,1.58071,1.58198,893000000.0
2009-06-17 16:20:00,1.58201,1.5835,1.58189,1.58322,893000000.0
2009-06-17 16:25:00,1.58319,1.58565,1.58291,1.58516,893000000.0
2009-06-17 16:30:00,1.58513,1.58513,1.5834,1.58441,893000000.0
2009-06-17 16:35:00,1.58442,1.58574,1.58368,1.58551,893000000.0
2009-06-17 16:40:00,1.58548,1.58548,1.58386,1.58456,893000000.0
2009-06-17 16:45:00,1.58452,1.5847,1.58318,1.5836,893000000.0
2009-06-17 16:50:00,1.58357,1.58415,1.58245,1.58278,893000000.0
2009-06-17 16:55:00,1.58276,1.58365,1.58229,1.58357,893000000.0
2009-06-17 17:00:00,1.58356,1.58368,1.58026,1.58177,893000000.0
2009-06-17 17:05:00,1.5817,1.58233,1.57974,1.58011,893000000.0
2009-06-17 17:10:00,1.58012,1.58014,1.57849,1.57875,893000000.0
2009-06-17 17:15:00,1.57874,1.57881,1.57768,1.57784,893000000.0
2009-06-17 17:20:00,1.57781,1.5795,1.57781,1.57914,893000000.0
2009-06-17 17:25:00,1.57906,1.58,1.57838,1.57955,893000000.0
2009-06-17 17:30:00,1.57952,1.58038,1.57919,1.58001,893000000.0
2009-06-17 17:35:00,1.58002,1.58026,1.57923,1.58005,893000000.0
2009-06-17 17:40:00,1.58007,1.58015,1.57855,1.57883,893000000.0
2009-06-17 17:45:00,1.57882,1.57912,1.57704,1.57708,893000000.0
2009-06-17 17:50:00,1.57714,1.57742,1.57553,1.57553,893000000.0
2009-06-17 17:55:00,1.57552,1.57572,1.57401,1.57453,893000000.0
2009-06-17 18:00:00,1.57454,1.57482,1.57356,1.57368,893000000.0
2009-06-17 18:05:00,1.57365,1.57427,1.57354,1.57378,893000000.0
2009-06-17 18:10:00,1.5738,1.57481,1.57368,1.57465,893000000.0
2009-06-17 18:15:00,1.57466,1.57491,1.57403,1.57437,893000000.0
2009-06-17 18:20:00,1.57439,1.57522,1.57435,1.57452,893000000.0
2009-06-17 18:25:00,1.57451,1.57477,1.57342,1.57438,893000000.0
2009-06-17 18:30:00,1.57441,1.57498,1.57426,1.57477,893000000.0
2009-06-17 18:35:00,1.57482,1.5753,1.57406,1.57407,893000000.0
2009-06-17 18:40:00,1.57406,1.57453,1.57335,1.57351,893000000.0
2009-06-17 18:45:00,1.57357,1.57394,1.57322,1.57365,893000000.0
2009-06-17 18:50:00,1.57367,1.57424,1.57353,1.57388,893000000.0
2009-06-17 18:55:00,1.57386,1.57435,1.57366,1.57423,893000000.0
2009-06-17 19:00:00,1.57425,1.57516,1.57414,1.57448,893000000.0
2009-06-17 19:05:00,1.57447,1.57518,1.57436,1.57484,893000000.0
2009-06-17 19:10:00,1.57481,1.57542,1.57465,1.57517,893000000.0
2009-06-17 19:15:00,1.57511,1.57564,1.57499,1.57552,893000000.0
2009-06-17 19:20:00,1.57554,1.57632,1.57536,1.57587,893000000.0
2009-06-17 19:25:00,1.57589,1.57648,1.5751,1.57543,893000000.0
2009-06-17 19:30:00,1.57542,1.57613,1.57522,1.57531,893000000.0
2009-06-17 19:35:00,1.57529,1.57548,1.57431,1.5746,893000000.0
2009-06-17 19:40:00,1.57459,1.57503,1.573,1.57365,893000000.0
2009-06-17 19:45:00,1.5736,1.57407,1.57305,1.57335,893000000.0
2009-06-17 19:50:00,1.57333,1.57383,1.57299,1.57319,893000000.0
2009-06-17 19:55:00,1.5732,1.57416,1.57296,1.57414,893000000.0
2009-06-17 20:00:00,1.57416,1.57444,1.57332,1.57387,893000000.0
2009-06-17 20:05:00,1.57389,1.57453,1.57344,1.57444,893000000.0
2009-06-17 20:10:00,1.57443,1.57513,1.57421,1.57493,893000000.0
2009-06-17 20:15:00,1.57496,1.57648,1.57494,1.57531,893000000.0
2009-06-17 20:20:00,1.57528,1.57778,1.57516,1.57742,893000000.0
2009-06-17 20:25:00,1.57741,1.57789,1.57665,1.57736,893000000.0
2009-06-17 20:30:00,1.57741,1.57761,1.57619,1.57633,893000000.0
2009-06-17 20:35:00,1.57626,1.57816,1.57616,1.57802,893000000.0
2009-06-17 20:40:00,1.57803,1.57893,1.57769,1.57769,893000000.0
2009-06-17 20:45:00,1.57767,1.57856,1.57712,1.57806,893000000.0
2009-06-17 20:50:00,1.57805,1.57935,1.57782,1.57907,893000000.0
2009-06-17 20:55:00,1.57902,1.57944,1.57783,1.57783,893000000.0
2009-06-17 21:00:00,1.57787,1.5785,1.57737,1.57762,893000000.0
2009-06-17 21:05:00,1.57763,1.57841,1.57743,1.57841,893000000.0
2009-06-17 21:10:00,1.57844,1.57866,1.57651,1.57651,893000000.0
2009-06-17 21:15:00,1.5765,1.57778,1.57631,1.57649,893000000.0
2009-06-17 21:20:00,1.57647,1.57783,1.57635,1.57744,893000000.0
2009-06-17 21:25:00,1.57741,1.57797,1.57714,1.57761,893000000.0
2009-06-17 21:30:00,1.57758,1.5782,1.57696,1.57726,893000000.0
2009-06-17 21:35:00,1.57725,1.57771,1.57713,1.57734,893000000.0
2009-06-17 21:40:00,1.57739,1.57767,1.57681,1.57698,893000000.0
2009-06-17 21:45:00,1.57704,1.57725,1.57634,1.57689,893000000.0
2009-06-17 21:50:00,1.57686,1.57818,1.5768,1.57803,893000000.0
2009-06-17 21:55:00,1.57808,1.5783,1.57697,1.57697,893000000.0
2009-06-17 22:00:00,1.57701,1.5773,1.57677,1.57716,893000000.0
2009-06-17 22:05:00,1.57718,1.57725,1.57639,1.5768,893000000.0
2009-06-17 22:10:00,1.57686,1.57758,1.57664,1.57738,893000000.0
2009-06-17 22:15:00,1.57737,1.57778,1.57731,1.57762,893000000.0
2009-06-17 22:20:00,1.5776,1.57776,1.57736,1.5774,893000000.0
2009-06-17 22:25:00,1.57741,1.57779,1.57715,1.57757,893000000.0
2009-06-17 22:30:00,1.5776,1.5783,1.57718,1.57726,893000000.0
2009-06-17 22:35:00,1.57729,1.57761,1.57689,1.5771,893000000.0
2009-06-17 22:40:00,1.57709,1.57853,1.57689,1.57783,893000000.0
2009-06-17 22:45:00,1.57784,1.57793,1.57688,1.57762,893000000.0
2009-06-17 22:50:00,1.57755,1.57769,1.57721,1.57746,893000000.0
2009-06-17 22:55:00,1.5775,1.57752,1.577,1.57724,893000000.0
2009-06-17 23:00:00,1.57721,1.57832,1.57707,1.57773,893000000.0
2009-06-17 23:05:00,1.57775,1.57839,1.57757,1.57794,893000000.0
2009-06-17 23:10:00,1.57789,1.57869,1.57768,1.57822,893000000.0
2009-06-17 23:15:00,1.57823,1.57864,1.57725,1.57855,893000000.0
2009-06-17 23:20:00,1.57856,1.57873,1.57793,1.57854,893000000.0
2009-06-17 23:25:00,1.57843,1.57868,1.57751,1.57756,893000000.0
2009-06-17 23:30:00,1.57762,1.5779,1.5771,1.57722,893000000.0
2009-06-17 23:35:00,1.57728,1.57737,1.57713,1.57713,893000000.0
2009-06-17 23:40:00,1.57707,1.57707,1.57642,1.57655,893000000.0
2009-06-17 23:45:00,1.57653,1.57845,1.57652,1.5781,893000000.0
2009-06-17 23:50:00,1.57825,1.57843,1.57802,1.57813,714400000.0
2009-06-17 23:55:00,1.57814,1.57836,1.57768,1.57819,893000000.0
2009-06-18 00:00:00,1.57821,1.57874,1.57815,1.57832,893000000.0
2009-06-18 00:05:00,1.57831,1.57883,1.57827,1.57838,893000000.0
2009-06-18 00:10:00,1.57841,1.57875,1.57729,1.57743,893000000.0
2009-06-18 00:15:00,1.57752,1.57752,1.57662,1.57709,893000000.0
2009-06-18 00:20:00,1.57701,1.57819,1.57701,1.57812,893000000.0
2009-06-18 00:25:00,1.57786,1.57866,1.57679,1.57694,893000000.0
2009-06-18 00:30:00,1.57699,1.5778,1.57699,1.57739,893000000.0
2009-06-18 00:35:00,1.57746,1.57759,1.57682,1.57702,893000000.0
2009-06-18 00:40:00,1.57698,1.57741,1.57692,1.57695,893000000.0
2009-06-18 00:45:00,1.57701,1.57736,1.57643,1.57707,893000000.0
2009-06-18 00:50:00,1.57706,1.57755,1.57672,1.57698,893000000.0
2009-06-18 00:55:00,1.577,1.57783,1.57683,1.57757,893000000.0
2009-06-18 01:00:00,1.57759,1.57797,1.57736,1.57765,893000000.0
2009-06-18 01:05:00,1.57771,1.57805,1.57765,1.5779,893000000.0
2009-06-18 01:10:00,1.57798,1.57865,1.57719,1.57848,893000000.0
2009-06-18 01:15:00,1.57839,1.5788,1.57817,1.57824,893000000.0
2009-06-18 01:20:00,1.57828,1.5783,1.57713,1.57713,893000000.0
2009-06-18 01:25:00,1.57711,1.57766,1.5771,1.5775,893000000.0
2009-06-18 01:30:00,1.57754,1.57815,1.5775,1.57815,893000000.0
2009-06-18 01:35:00,1.57813,1.57841,1.57756,1.57763,893000000.0
2009-06-18 01:40:00,1.57764,1.57845,1.57713,1.57842,893000000.0
2009-06-18 01:45:00,1.57838,1.57861,1.57744,1.5776,893000000.0
2009-06-18 01:50:00,1.57766,1.57786,1.57676,1.57707,893000000.0
2009-06-18 01:55:00,1.5771,1.5776,1.57653,1.57724,893000000.0
2009-06-18 02:00:00,1.57725,1.57725,1.57662,1.57692,893000000.0
2009-06-18 02:05:00,1.57691,1.57836,1.57667,1.57814,893000000.0
2009-06-18 02:10:00,1.57811,1.57838,1.57752,1.57795,893000000.0
2009-06-18 02:15:00,1.57794,1.57852,1.57786,1.57812,893000000.0
2009-06-18 02:20:00,1.57813,1.57856,1.57753,1.57777,893000000.0
2009-06-18 02:25:00,1.5778,1.57885,1.57765,1.57857,893000000.0
2009-06-18 02:30:00,1.5786,1.57884,1.57796,1.5785,893000000.0
2009-06-18 02:35:00,1.57853,1.5786,1.57837,1.57846,893000000.0
2009-06-18 02:40:00,1.57847,1.57863,1.578,1.5783,893000000.0
2009-06-18 02:45:00,1.57825,1.57828,1.5778,1.57783,893000000.0
2009-06-18 02:50:00,1.57791,1.57826,1.57756,1.57787,893000000.0
2009-06-18 02:55:00,1.57789,1.57823,1.57718,1.57816,893000000.0
2009-06-18 03:00:00,1.57815,1.57815,1.57714,1.57743,893000000.0
2009-06-18 03:05:00,1.57744,1.57758,1.57679,1.57741,893000000.0
2009-06-18 03:10:00,1.57736,1.57773,1.57693,1.57746,893000000.0
2009-06-18 03:15:00,1.57742,1.5788,1.57742,1.57853,893000000.0
2009-06-18 03:20:00,1.57854,1.57864,1.57773,1.57828,893000000.0
2009-06-18 03:25:00,1.57832,1.57862,1.57703,1.57742,893000000.0
2009-06-18 03:30:00,1.5774,1.57795,1.57739,1.57743,893000000.0
2009-06-18 03:35:00,1.57744,1.57861,1.57731,1.57808,893000000.0
2009-06-18 03:40:00,1.57804,1.57849,1.57769,1.57835,893000000.0
2009-06-18 03:45:00,1.57836,1.57836,1.57735,1.57758,893000000.0
2009-06-18 03:50:00,1.57757,1.57826,1.57726,1.57799,893000000.0
2009-06-18 03:55:00,1.57803,1.57848,1.57801,1.57848,893000000.0
2009-06-18 04:00:00,1.57849,1.5787,1.57804,1.57814,893000000.0
2009-06-18 04:05:00,1.57816,1.57827,1.57711,1.57759,893000000.0
2009-06-18 04:10:00,1.57756,1.57825,1.57751,1.57758,893000000.0
2009-06-18 04:15:00,1.57759,1.5777,1.57709,1.57735,893000000.0
2009-06-18 04:20:00,1.57736,1.57781,1.57718,1.57773,893000000.0
2009-06-18 04:25:00,1.57777,1.57792,1.57718,1.57728,893000000.0
2009-06-18 04:30:00,1.57731,1.57783,1.5772,1.57746,893000000.0
2009-06-18 04:35:00,1.57745,1.57774,1.57723,1.5775,893000000.0
2009-06-18 04:40:00,1.57752,1.57777,1.57724,1.57738,893000000.0
2009-06-18 04:45:00,1.57735,1.57749,1.57691,1.57743,893000000.0
2009-06-18 04:50:00,1.57747,1.57779,1.57732,1.57778,893000000.0
2009-06-18 04:55:00,1.57773,1.578,1.57761,1.57773,893000000.0
2009-06-18 05:00:00,1.57778,1.57837,1.57778,1.57822,893000000.0
2009-06-18 05:05:00,1.57824,1.57841,1.57741,1.57747,893000000.0
2009-06-18 05:10:00,1.57745,1.57775,1.57695,1.57775,893000000.0
2009-06-18 05:15:00,1.57773,1.57823,1.57753,1.57789,893000000.0
2009-06-18 05:20:00,1.57788,1.57845,1.57762,1.57792,893000000.0
2009-06-18 05:25:00,1.57796,1.57899,1.57791,1.57807,893000000.0
2009-06-18 05:30:00,1.57808,1.5784,1.57774,1.57834,893000000.0
2009-06-18 05:35:00,1.57835,1.57848,1.57755,1.57767,893000000.0
2009-06-18 05:40:00,1.57763,1.578,1.57757,1.57793,893000000.0
2009-06-18 05:45:00,1.57789,1.57811,1.57785,1.57811,893000000.0
2009-06-18 05:50:00,1.57814,1.57837,1.57802,1.57828,893000000.0
2009-06-18 05:55:00,1.57831,1.57841,1.57781,1.57801,893000000.0
2009-06-18 06:00:00,1.578,1.57859,1.578,1.57838,893000000.0
2009-06-18 06:05:00,1.57836,1.5787,1.57805,1.57844,893000000.0
2009-06-18 06:10:00,1.57849,1.57895,1.57838,1.57884,893000000.0
2009-06-18 06:15:00,1.57887,1.57915,1.57883,1.5791,893000000.0
2009-06-18 06:20:00,1.57904,1.57928,1.57856,1.57909,893000000.0
2009-06-18 06:25:00,1.57903,1.57952,1.57891,1.57952,893000000.0
2009-06-18 06:30:00,1.57946,1.57952,1.5792,1.57934,893000000.0
2009-06-18 06:35:00,1.57932,1.57986,1.57914,1.57923,893000000.0
2009-06-18 06:40:00,1.57916,1.57937,1.57868,1.57927,893000000.0
2009-06-18 06:45:00,1.57923,1.57977,1.57913,1.57946,893000000.0
2009-06-18 06:50:00,1.57949,1.58024,1.57938,1.58022,893000000.0
2009-06-18 06:55:00,1.58019,1.58041,1.57898,1.57972,893000000.0
2009-06-18 07:00:00,1.57971,1.58013,1.57898,1.57945,893000000.0
2009-06-18 07:05:00,1.5795,1.57979,1.57908,1.57951,893000000.0
2009-06-18 07:10:00,1.5795,1.57959,1.57875,1.57903,893000000.0
2009-06-18 07:15:00,1.57898,1.58036,1.57877,1.58018,893000000.0
2009-06-18 07:20:00,1.58017,1.58041,1.57966,1.57973,893000000.0
2009-06-18 07:25:00,1.57978,1.58029,1.57933,1.57979,893000000.0
2009-06-18 07:30:00,1.57981,1.58086,1.57972,1.5808,893000000.0
2009-06-18 07:35:00,1.58086,1.58126,1.58056,1.5811,893000000.0
2009-06-18 07:40:00,1.58112,1.58115,1.58012,1.58025,893000000.0
2009-06-18 07:45:00,1.58027,1.58065,1.57998,1.58055,893000000.0
2009-06-18 07:50:00,1.58058,1.58068,1.58004,1.58037,893000000.0
2009-06-18 07:55:00,1.58036,1.58114,1.58002,1.58035,893000000.0
2009-06-18 08:00:00,1.58029,1.5806,1.57862,1.57876,893000000.0
2009-06-18 08:05:00,1.5787,1.57967,1.57799,1.57944,893000000.0
2009-06-18 08:10:00,1.57948,1.58009,1.57934,1.57959,893000000.0
2009-06-18 08:15:00,1.5796,1.58021,1.57841,1.57887,893000000.0
2009-06-18 08:20:00,1.57884,1.57945,1.57825,1.57887,893000000.0
2009-06-18 08:25:00,1.57885,1.57915,1.5786,1.57899,893000000.0
2009-06-18 08:30:00,1.57903,1.57908,1.57813,1.57825,893000000.0
2009-06-18 08:35:00,1.5783,1.5786,1.5779,1.57825,893000000.0
2009-06-18 08:40:00,1.57826,1.57902,1.57791,1.57866,893000000.0
2009-06-18 08:45:00,1.57868,1.57953,1.5785,1.5791,893000000.0
2009-06-18 08:50:00,1.57913,1.5794,1.57843,1.57901,893000000.0
2009-06-18 08:55:00,1.57907,1.57914,1.57827,1.57861,893000000.0
2009-06-18 09:00:00,1.5786,1.57899,1.57782,1.57869,893000000.0
2009-06-18 09:05:00,1.57873,1.57915,1.57674,1.57739,893000000.0
2009-06-18 09:10:00,1.57735,1.57829,1.57594,1.57741,893000000.0
2009-06-18 09:15:00,1.57742,1.5782,1.57704,1.57704,893000000.0
2009-06-18 09:20:00,1.57701,1.57802,1.57698,1.57791,893000000.0
2009-06-18 09:25:00,1.57792,1.57929,1.5779,1.5783,893000000.0
2009-06-18 09:30:00,1.57827,1.5793,1.57825,1.57913,893000000.0
2009-06-18 09:35:00,1.57914,1.57933,1.57861,1.57912,893000000.0
2009-06-18 09:40:00,1.57909,1.5791,1.5776,1.57765,893000000.0
2009-06-18 09:45:00,1.57767,1.57837,1.57751,1.5783,893000000.0
2009-06-18 09:50:00,1.57823,1.57936,1.57796,1.57848,893000000.0
2009-06-18 09:55:00,1.57845,1.57969,1.57808,1.57937,893000000.0
2009-06-18 10:00:00,1.57943,1.58011,1.57794,1.5798,893000000.0
2009-06-18 10:05:00,1.57974,1.57994,1.57844,1.57867,893000000.0
2009-06-18 10:10:00,1.5786,1.57924,1.57769,1.57917,893000000.0
2009-06-18 10:15:00,1.5792,1.57981,1.57862,1.57888,893000000.0
2009-06-18 10:20:00,1.57891,1.58003,1.57851,1.57967,893000000.0
2009-06-18 10:25:00,1.5799,1.58037,1.57938,1.58,893000000.0
2009-06-18 10:30:00,1.57976,1.5813,1.57925,1.58093,893000000.0
2009-06-18 10:35:00,1.58088,1.58135,1.58073,1.58088,893000000.0
2009-06-18 10:40:00,1.58096,1.58097,1.58016,1.5807,893000000.0
2009-06-18 10:45:00,1.58069,1.58218,1.58023,1.58072,893000000.0
2009-06-18 10:50:00,1.58069,1.58095,1.57991,1.58029,893000000.0
2009-06-18 10:55:00,1.58027,1.58044,1.57949,1.58018,893000000.0
2009-06-18 11:00:00,1.58019,1.58072,1.57983,1.58055,893000000.0
2009-06-18 11:05:00,1.58053,1.58106,1.57961,1.57983,893000000.0
2009-06-18 11:10:00,1.57978,1.58112,1.57962,1.58073,893000000.0
2009-06-18 11:15:00,1.58072,1.58094,1.58008,1.58091,893000000.0
2009-06-18 11:20:00,1.58092,1.58153,1.58048,1.5808,893000000.0
2009-06-18 11:25:00,1.58078,1.58183,1.58077,1.58094,893000000.0
2009-06-18 11:30:00,1.58093,1.58162,1.58062,1.58084,893000000.0
2009-06-18 11:35:00,1.58083,1.5809,1.58005,1.58054,893000000.0
2009-06-18 11:40:00,1.58047,1.58066,1.57867,1.57941,893000000.0
2009-06-18 11:45:00,1.57942,1.58124,1.57942,1.58068,893000000.0
2009-06-18 11:50:00,1.58071,1.58071,1.57979,1.58042,893000000.0
2009-06-18 11:55:00,1.58041,1.58079,1.57992,1.58024,893000000.0
2009-06-18 12:00:00,1.58029,1.58043,1.57963,1.58001,893000000.0
2009-06-18 12:05:00,1.57997,1.58023,1.57917,1.57971,893000000.0
2009-06-18 12:10:00,1.57969,1.57981,1.57841,1.57889,893000000.0
2009-06-18 12:15:00,1.57893,1.5798,1.57835,1.57937,893000000.0
2009-06-18 12:20:00,1.57934,1.57953,1.57863,1.57875,893000000.0
2009-06-18 12:25:00,1.57874,1.57875,1.57786,1.57793,893000000.0
2009-06-18 12:30:00,1.57792,1.57831,1.57761,1.57819,893000000.0
2009-06-18 12:35:00,1.5782,1.57852,1.57744,1.5779,893000000.0
2009-06-18 12:40:00,1.57791,1.578,1.57705,1.57756,893000000.0
2009-06-18 12:45:00,1.57754,1.57768,1.57605,1.57622,893000000.0
2009-06-18 12:50:00,1.57627,1.57698,1.57577,1.57695,893000000.0
2009-06-18 12:55:00,1.57698,1.57785,1.57667,1.5776,893000000.0
2009-06-18 13:00:00,1.5777,1.5777,1.57521,1.57615,893000000.0
2009-06-18 13:05:00,1.57613,1.57753,1.5758,1.57687,893000000.0
2009-06-18 13:10:00,1.57691,1.57784,1.57645,1.57714,893000000.0
2009-06-18 13:15:00,1.5771,1.57759,1.57651,1.57654,893000000.0
2009-06-18 13:20:00,1.57655,1.57671,1.57533,1.57552,893000000.0
2009-06-18 13:25:00,1.57553,1.57627,1.57547,1.57569,893000000.0
2009-06-18 13:30:00,1.57571,1.57633,1.57484,1.57485,893000000.0
2009-06-18 13:35:00,1.5749,1.57652,1.5748,1.57646,893000000.0
2009-06-18 13:40:00,1.57642,1.57728,1.57574,1.57712,893000000.0
2009-06-18 13:45:00,1.57714,1.57745,1.57643,1.57683,893000000.0
2009-06-18 13:50:00,1.57677,1.57808,1.57648,1.57793,893000000.0
2009-06-18 13:55:00,1.5779,1.57847,1.57712,1.57724,893000000.0
2009-06-18 14:00:00,1.57722,1.5774,1.57659,1.57736,893000000.0
2009-06-18 14:05:00,1.57734,1.57751,1.57704,1.57739,893000000.0
2009-06-18 14:10:00,1.57745,1.57772,1.57589,1.57591,893000000.0
2009-06-18 14:15:00,1.57586,1.57632,1.57536,1.57607,893000000.0
2009-06-18 14:20:00,1.57601,1.57758,1.57601,1.57698,893000000.0
2009-06-18 14:25:00,1.57699,1.57791,1.57664,1.57741,893000000.0
2009-06-18 14:30:00,1.57742,1.57756,1.57575,1.57706,893000000.0
2009-06-18 14:35:00,1.57699,1.5774,1.57556,1.57603,893000000.0
2009-06-18 14:40:00,1.5761,1.5762,1.57383,1.57551,893000000.0
2009-06-18 14:45:00,1.57545,1.5765,1.5751,1.57511,893000000.0
2009-06-18 14:50:00,1.57532,1.57597,1.5744,1.5759,893000000.0
2009-06-18 14:55:00,1.57593,1.5765,1.57547,1.57616,893000000.0
2009-06-18 15:00:00,1.57623,1.57663,1.57531,1.57589,893000000.0
2009-06-18 15:05:00,1.57623,1.57623,1.57452,1.57525,893000000.0
2009-06-18 15:10:00,1.57535,1.57593,1.57415,1.57572,893000000.0
2009-06-18 15:15:00,1.5758,1.5761,1.57491,1.57525,893000000.0
2009-06-18 15:20:00,1.57533,1.57639,1.57478,1.5757,893000000.0
2009-06-18 15:25:00,1.57568,1.57574,1.57412,1.57574,893000000.0
2009-06-18 15:30:00,1.57572,1.57848,1.57545,1.57817,893000000.0
2009-06-18 15:35:00,1.57803,1.57825,1.57668,1.57813,893000000.0
2009-06-18 15:40:00,1.57823,1.57889,1.57655,1.57724,893000000.0
2009-06-18 15:45:00,1.57696,1.5787,1.57688,1.57756,893000000.0
2009-06-18 15:50:00,1.57754,1.57793,1.5766,1.57735,893000000.0
2009-06-18 15:55:00,1.57736,1.57841,1.5766,1.57662,893000000.0
2009-06-18 16:00:00,1.5765,1.57712,1.57289,1.57401,893000000.0
2009-06-18 16:05:00,1.57392,1.57392,1.57204,1.57225,893000000.0
2009-06-18 16:10:00,1.57215,1.5736,1.57193,1.57307,893000000.0
2009-06-18 16:15:00,1.57298,1.57375,1.57272,1.573,893000000.0
2009-06-18 16:20:00,1.57301,1.57336,1.57245,1.57319,893000000.0
2009-06-18 16:25:00,1.57316,1.57474,1.573,1.57418,893000000.0
2009-06-18 16:30:00,1.57416,1.5758,1.57395,1.57492,893000000.0
2009-06-18 16:35:00,1.57493,1.5752,1.57317,1.57325,893000000.0
2009-06-18 16:40:00,1.57329,1.57479,1.573,1.57447,893000000.0
2009-06-18 16:45:00,1.57452,1.57466,1.57331,1.57353,893000000.0
2009-06-18 16:50:00,1.57356,1.57409,1.57277,1.57348,893000000.0
2009-06-18 16:55:00,1.57349,1.5743,1.57273,1.57299,893000000.0
2009-06-18 17:00:00,1.57303,1.57374,1.5726,1.57374,893000000.0
2009-06-18 17:05:00,1.57364,1.57364,1.57276,1.57339,893000000.0
2009-06-18 17:10:00,1.57343,1.57426,1.57293,1.57319,893000000.0
2009-06-18 17:15:00,1.57322,1.57396,1.57315,1.57388,893000000.0
2009-06-18 17:20:00,1.57381,1.57391,1.57294,1.57303,893000000.0
2009-06-18 17:25:00,1.57302,1.5736,1.5727,1.5736,893000000.0
2009-06-18 17:30:00,1.57362,1.574,1.57289,1.57289,893000000.0
2009-06-18 17:35:00,1.57287,1.57387,1.57249,1.57264,893000000.0
2009-06-18 17:40:00,1.57252,1.57409,1.57245,1.57391,893000000.0
2009-06-18 17:45:00,1.57389,1.57508,1.57385,1.57466,893000000.0
2009-06-18 17:50:00,1.57471,1.57563,1.57424,1.57474,893000000.0
2009-06-18 17:55:00,1.57471,1.57559,1.57413,1.57539,893000000.0
2009-06-18 18:00:00,1.57543,1.57727,1.57487,1.57721,893000000.0
2009-06-18 18:05:00,1.57727,1.57839,1.57678,1.57689,893000000.0
2009-06-18 18:10:00,1.57694,1.57705,1.57581,1.57628,893000000.0
2009-06-18 18:15:00,1.57624,1.57636,1.57564,1.57589,893000000.0
2009-06-18 18:20:00,1.57586,1.57649,1.57557,1.57582,893000000.0
2009-06-18 18:25:00,1.57583,1.57616,1.57559,1.57577,893000000.0
2009-06-18 18:30:00,1.57578,1.57585,1.57484,1.57487,893000000.0
2009-06-18 18:35:00,1.57482,1.57567,1.57459,1.57528,893000000.0
2009-06-18 18:40:00,1.57531,1.57654,1.57477,1.57654,893000000.0
2009-06-18 18:45:00,1.5765,1.57676,1.57567,1.57579,893000000.0
2009-06-18 18:50:00,1.57581,1.57598,1.5751,1.57552,893000000.0
2009-06-18 18:55:00,1.57548,1.57655,1.57548,1.57655,893000000.0
2009-06-18 19:00:00,1.57658,1.57674,1.57574,1.57578,893000000.0
2009-06-18 19:05:00,1.57581,1.57595,1.57481,1.57516,893000000.0
2009-06-18 19:10:00,1.57519,1.57574,1.57502,1.57558,893000000.0
2009-06-18 19:15:00,1.57561,1.57678,1.5754,1.57651,893000000.0
2009-06-18 19:20:00,1.57658,1.57666,1.57529,1.57529,893000000.0
2009-06-18 19:25:00,1.57528,1.57572,1.57492,1.57522,893000000.0
2009-06-18 19:30:00,1.57517,1.57545,1.5746,1.57539,893000000.0
2009-06-18 19:35:00,1.57534,1.5754,1.57403,1.57447,893000000.0
2009-06-18 19:40:00,1.57444,1.57499,1.57408,1.5746,893000000.0
2009-06-18 19:45:00,1.57464,1.57505,1.57369,1.57397,893000000.0
2009-06-18 19:50:00,1.574,1.57443,1.57379,1.57404,893000000.0
2009-06-18 19:55:00,1.57405,1.57463,1.57339,1.57341,893000000.0
2009-06-18 20:00:00,1.57336,1.57563,1.57297,1.57459,893000000.0
2009-06-18 20:05:00,1.57457,1.5748,1.57334,1.57409,893000000.0
2009-06-18 20:10:00,1.57404,1.57597,1.57379,1.57548,893000000.0
2009-06-18 20:15:00,1.57551,1.57604,1.57494,1.57503,893000000.0
2009-06-18 20:20:00,1.57496,1.57557,1.57413,1.57475,893000000.0
2009-06-18 20:25:00,1.57478,1.57568,1.57446,1.57506,893000000.0
2009-06-18 20:30:00,1.57509,1.57576,1.57489,1.57544,893000000.0
2009-06-18 20:35:00,1.57552,1.57596,1.57504,1.57504,893000000.0
2009-06-18 20:40:00,1.57499,1.57541,1.57434,1.57434,893000000.0
2009-06-18 20:45:00,1.57441,1.5756,1.57441,1.57526,893000000.0
2009-06-18 20:50:00,1.57529,1.57549,1.5746,1.5747,893000000.0
2009-06-18 20:55:00,1.57471,1.57572,1.57406,1.57455,893000000.0
2009-06-18 21:00:00,1.57452,1.57477,1.57301,1.57467,893000000.0
2009-06-18 21:05:00,1.57468,1.57481,1.57334,1.57349,893000000.0
2009-06-18 21:10:00,1.57346,1.57356,1.57267,1.57278,893000000.0
2009-06-18 21:15:00,1.57274,1.57314,1.57233,1.57283,893000000.0
2009-06-18 21:20:00,1.57289,1.57371,1.57274,1.57324,893000000.0
2009-06-18 21:25:00,1.57321,1.57444,1.57308,1.57427,893000000.0
2009-06-18 21:30:00,1.57431,1.57457,1.57372,1.57457,893000000.0
2009-06-18 21:35:00,1.57458,1.57486,1.57394,1.57421,893000000.0
2009-06-18 21:40:00,1.57426,1.5747,1.5741,1.57438,893000000.0
2009-06-18 21:45:00,1.57433,1.57433,1.57294,1.57318,893000000.0
2009-06-18 21:50:00,1.57314,1.57369,1.57278,1.57334,893000000.0
2009-06-18 21:55:00,1.57332,1.57342,1.57272,1.57322,893000000.0
2009-06-18 22:00:00,1.57328,1.57346,1.57271,1.57344,893000000.0
2009-06-18 22:05:00,1.57338,1.57341,1.57265,1.57267,893000000.0
2009-06-18 22:10:00,1.5726,1.57359,1.57216,1.57282,893000000.0
2009-06-18 22:15:00,1.57285,1.57299,1.57233,1.57271,893000000.0
2009-06-18 22:20:00,1.57276,1.57291,1.57195,1.57271,893000000.0
2009-06-18 22:25:00,1.5727,1.57395,1.57263,1.57265,893000000.0
2009-06-18 22:30:00,1.57264,1.57304,1.57212,1.57271,893000000.0
2009-06-18 22:35:00,1.57272,1.57328,1.5727,1.5729,893000000.0
2009-06-18 22:40:00,1.57291,1.57309,1.57266,1.57282,893000000.0
2009-06-18 22:45:00,1.57286,1.57393,1.5728,1.57368,893000000.0
2009-06-18 22:50:00,1.57374,1.5739,1.57352,1.5736,893000000.0
2009-06-18 22:55:00,1.57357,1.57364,1.57319,1.57323,893000000.0
2009-06-18 23:00:00,1.57321,1.57427,1.5732,1.57418,893000000.0
2009-06-18 23:05:00,1.57409,1.57448,1.5739,1.5741,893000000.0
2009-06-18 23:10:00,1.57404,1.57425,1.57351,1.57407,893000000.0
2009-06-18 23:15:00,1.57415,1.57438,1.5738,1.57433,893000000.0
2009-06-18 23:20:00,1.57426,1.57442,1.57401,1.57406,714400000.0
2009-06-18 23:25:00,1.5741,1.57416,1.57388,1.57405,893000000.0
2009-06-18 23:30:00,1.57401,1.57404,1.57401,1.57401,357200000.0
2009-06-18 23:35:00,1.5741,1.5741,1.5732,1.57336,714400000.0
2009-06-18 23:40:00,1.57339,1.57343,1.57308,1.5732,714400000.0
2009-06-18 23:45:00,1.57319,1.57466,1.57296,1.57416,893000000.0
2009-06-18 23:50:00,1.57405,1.57406,1.5736,1.57374,714400000.0
2009-06-18 23:55:00,1.57351,1.5739,1.57348,1.57382,714400000.0
2009-06-19 00:00:00,1.57386,1.57462,1.57382,1.57445,893000000.0
2009-06-19 00:05:00,1.57439,1.57535,1.57438,1.57481,893000000.0
2009-06-19 00:10:00,1.57478,1.57478,1.57444,1.57448,893000000.0
2009-06-19 00:15:00,1.57454,1.57467,1.57409,1.57416,893000000.0
2009-06-19 00:20:00,1.57411,1.57411,1.57374,1.57393,893000000.0
2009-06-19 00:25:00,1.5739,1.57407,1.57377,1.57405,893000000.0
2009-06-19 00:30:00,1.57397,1.57413,1.57378,1.57395,893000000.0
2009-06-19 00:35:00,1.57398,1.57433,1.57382,1.57424,893000000.0
2009-06-19 00:40:00,1.5741,1.57461,1.5741,1.57449,893000000.0
2009-06-19 00:45:00,1.57445,1.57461,1.57427,1.5743,893000000.0
2009-06-19 00:50:00,1.57426,1.57426,1.57366,1.57366,893000000.0
2009-06-19 00:55:00,1.57369,1.57391,1.57361,1.57382,893000000.0
2009-06-19 01:00:00,1.57376,1.57449,1.57369,1.57438,893000000.0
2009-06-19 01:05:00,1.57439,1.57456,1.574,1.574,893000000.0
2009-06-19 01:10:00,1.57399,1.57431,1.57389,1.57429,893000000.0
2009-06-19 01:15:00,1.57426,1.57433,1.57377,1.57384,893000000.0
2009-06-19 01:20:00,1.57381,1.57385,1.57361,1.57379,893000000.0
2009-06-19 01:25:00,1.57375,1.57385,1.57356,1.57377,893000000.0
2009-06-19 01:30:00,1.57381,1.57412,1.57376,1.57381,893000000.0
2009-06-19 01:35:00,1.57372,1.57403,1.57296,1.57393,893000000.0
2009-06-19 01:40:00,1.57402,1.57423,1.57389,1.57404,893000000.0
2009-06-19 01:45:00,1.57408,1.57423,1.57389,1.57421,535800000.0
2009-06-19 01:50:00,1.57413,1.57439,1.57413,1.57418,893000000.0
2009-06-19 01:55:00,1.5742,1.57455,1.57411,1.57432,893000000.0
2009-06-19 02:00:00,1.5743,1.57443,1.5741,1.57418,893000000.0
2009-06-19 02:05:00,1.57415,1.57454,1.57376,1.57391,893000000.0
2009-06-19 02:10:00,1.57392,1.5746,1.57385,1.57413,893000000.0
2009-06-19 02:15:00,1.57416,1.57488,1.57374,1.57381,893000000.0
2009-06-19 02:20:00,1.57375,1.57489,1.57375,1.57468,893000000.0
2009-06-19 02:25:00,1.57471,1.57476,1.57383,1.574,893000000.0
2009-06-19 02:30:00,1.57398,1.57432,1.5739,1.57398,893000000.0
2009-06-19 02:35:00,1.57402,1.57424,1.57349,1.57371,893000000.0
2009-06-19 02:40:00,1.57372,1.57432,1.57372,1.57415,893000000.0
2009-06-19 02:45:00,1.57416,1.57456,1.57396,1.57448,893000000.0
2009-06-19 02:50:00,1.57451,1.57457,1.57374,1.57436,893000000.0
2009-06-19 02:55:00,1.57438,1.57532,1.57438,1.57473,893000000.0
2009-06-19 03:00:00,1.57478,1.57503,1.5742,1.57441,893000000.0
2009-06-19 03:05:00,1.57438,1.57454,1.57395,1.57418,893000000.0
2009-06-19 03:10:00,1.57421,1.57447,1.57404,1.57414,893000000.0
2009-06-19 03:15:00,1.5741,1.5741,1.57368,1.57382,893000000.0
2009-06-19 03:20:00,1.57375,1.57463,1.57365,1.57427,893000000.0
2009-06-19 03:25:00,1.5743,1.57442,1.57411,1.5742,893000000.0
2009-06-19 03:30:00,1.57417,1.5745,1.57393,1.5744,893000000.0
2009-06-19 03:35:00,1.57445,1.57466,1.57441,1.57443,893000000.0
2009-06-19 03:40:00,1.5744,1.57455,1.57395,1.57395,893000000.0
2009-06-19 03:45:00,1.57392,1.57416,1.57362,1.57377,893000000.0
2009-06-19 03:50:00,1.57373,1.57416,1.5736,1.5741,893000000.0
2009-06-19 03:55:00,1.57408,1.5747,1.57387,1.57457,893000000.0
2009-06-19 04:00:00,1.57462,1.57463,1.57412,1.57438,893000000.0
2009-06-19 04:05:00,1.57437,1.5746,1.57417,1.57457,893000000.0
2009-06-19 04:10:00,1.57455,1.5746,1.57426,1.5745,893000000.0
2009-06-19 04:15:00,1.57454,1.57489,1.5738,1.57434,893000000.0
2009-06-19 04:20:00,1.57436,1.57463,1.57407,1.57436,893000000.0
2009-06-19 04:25:00,1.57439,1.57455,1.57407,1.57439,893000000.0
2009-06-19 04:30:00,1.57442,1.57517,1.57394,1.57445,893000000.0
2009-06-19 04:35:00,1.57448,1.5752,1.57448,1.57482,893000000.0
2009-06-19 04:40:00,1.5748,1.5751,1.57434,1.57496,893000000.0
2009-06-19 04:45:00,1.57497,1.57504,1.57429,1.57493,893000000.0
2009-06-19 04:50:00,1.57491,1.57514,1.57396,1.57406,893000000.0
2009-06-19 04:55:00,1.57409,1.57464,1.57344,1.57464,893000000.0
2009-06-19 05:00:00,1.57463,1.57507,1.57329,1.57399,893000000.0
2009-06-19 05:05:00,1.57402,1.57416,1.57349,1.57409,893000000.0
2009-06-19 05:10:00,1.57412,1.5744,1.57391,1.57417,893000000.0
2009-06-19 05:15:00,1.57415,1.57429,1.57362,1.57427,893000000.0
2009-06-19 05:20:00,1.5744,1.57478,1.57384,1.57431,893000000.0
2009-06-19 05:25:00,1.57435,1.57456,1.57403,1.57426,893000000.0
2009-06-19 05:30:00,1.57429,1.57473,1.57402,1.57468,714400000.0
2009-06-19 05:35:00,1.57471,1.57477,1.57459,1.57469,893000000.0
2009-06-19 05:40:00,1.57471,1.57487,1.57448,1.57473,893000000.0
2009-06-19 05:45:00,1.5747,1.57496,1.5737,1.57414,893000000.0
2009-06-19 05:50:00,1.57417,1.57432,1.57398,1.57419,893000000.0
2009-06-19 05:55:00,1.57412,1.5745,1.57378,1.5745,893000000.0
2009-06-19 06:00:00,1.57449,1.57504,1.5744,1.57448,893000000.0
2009-06-19 06:05:00,1.5745,1.57485,1.57436,1.57463,893000000.0
2009-06-19 06:10:00,1.57457,1.5747,1.57415,1.57435,893000000.0
2009-06-19 06:15:00,1.57415,1.57453,1.57393,1.57408,893000000.0
2009-06-19 06:20:00,1.5742,1.5745,1.5742,1.57444,535800000.0
2009-06-19 06:25:00,1.57419,1.5743,1.57391,1.5741,893000000.0
2009-06-19 06:30:00,1.574,1.5744,1.57394,1.57432,893000000.0
2009-06-19 06:35:00,1.5742,1.57432,1.57404,1.57428,714400000.0
2009-06-19 06:40:00,1.57403,1.57463,1.57395,1.5744,893000000.0
2009-06-19 06:45:00,1.5746,1.5746,1.57425,1.5743,535800000.0
2009-06-19 06:50:00,1.57422,1.5743,1.57398,1.57427,893000000.0
2009-06-19 06:55:00,1.57405,1.57428,1.57359,1.57423,893000000.0
2009-06-19 07:00:00,1.57422,1.5743,1.5739,1.57428,714400000.0
2009-06-19 07:05:00,1.57433,1.57543,1.57433,1.57505,893000000.0
2009-06-19 07:10:00,1.5751,1.57543,1.5747,1.57495,893000000.0
2009-06-19 07:15:00,1.5751,1.57542,1.57416,1.57474,893000000.0
2009-06-19 07:20:00,1.57479,1.57552,1.57479,1.57538,893000000.0
2009-06-19 07:25:00,1.57539,1.5755,1.57502,1.57525,893000000.0
2009-06-19 07:30:00,1.5755,1.5759,1.57514,1.5759,893000000.0
2009-06-19 07:35:00,1.5758,1.576,1.57553,1.576,893000000.0
2009-06-19 07:40:00,1.5761,1.57628,1.5759,1.5761,893000000.0
2009-06-19 07:45:00,1.57575,1.5758,1.57545,1.57573,714400000.0
2009-06-19 07:50:00,1.5756,1.57592,1.57537,1.57592,893000000.0
2009-06-19 07:55:00,1.5759,1.57645,1.5757,1.5762,893000000.0
2009-06-19 08:00:00,1.57628,1.5771,1.5752,1.57595,893000000.0
2009-06-19 08:05:00,1.5755,1.5771,1.5755,1.57678,893000000.0
2009-06-19 08:10:00,1.5767,1.5773,1.5764,1.5766,893000000.0
2009-06-19 08:15:00,1.57643,1.57643,1.57574,1.57593,893000000.0
2009-06-19 08:20:00,1.57583,1.57663,1.57564,1.57655,893000000.0
2009-06-19 08:25:00,1.57653,1.57654,1.57555,1.576,893000000.0
2009-06-19 08:30:00,1.57613,1.57663,1.57588,1.57598,893000000.0
2009-06-19 08:35:00,1.57556,1.57563,1.5751,1.5754,893000000.0
2009-06-19 08:40:00,1.57543,1.57543,1.57469,1.5751,893000000.0
2009-06-19 08:45:00,1.5752,1.57528,1.57453,1.57479,893000000.0
2009-06-19 08:50:00,1.5748,1.5748,1.57392,1.57459,893000000.0
2009-06-19 08:55:00,1.5746,1.57533,1.5744,1.57455,893000000.0
2009-06-19 09:00:00,1.57453,1.57453,1.57353,1.57394,893000000.0
2009-06-19 09:05:00,1.57398,1.57462,1.57314,1.57439,893000000.0
2009-06-19 09:10:00,1.57429,1.57493,1.57403,1.57462,893000000.0
2009-06-19 09:15:00,1.57463,1.57472,1.57415,1.57469,893000000.0
2009-06-19 09:20:00,1.57474,1.57488,1.57393,1.57404,893000000.0
2009-06-19 09:25:00,1.5741,1.57453,1.57395,1.5745,893000000.0
2009-06-19 09:30:00,1.57448,1.57503,1.57443,1.57464,893000000.0
2009-06-19 09:35:00,1.57453,1.57473,1.57425,1.57429,893000000.0
2009-06-19 09:40:00,1.5743,1.57479,1.57403,1.57473,893000000.0
2009-06-19 09:45:00,1.57478,1.57478,1.57415,1.57439,893000000.0
2009-06-19 09:50:00,1.57434,1.57453,1.5741,1.57432,893000000.0
2009-06-19 09:55:00,1.57425,1.57502,1.5739,1.57502,893000000.0
2009-06-19 10:00:00,1.5752,1.57534,1.57425,1.57464,893000000.0
2009-06-19 10:05:00,1.57465,1.57465,1.57403,1.57423,893000000.0
2009-06-19 10:10:00,1.57428,1.57452,1.5735,1.57375,893000000.0
2009-06-19 10:15:00,1.57373,1.57385,1.57324,1.57342,893000000.0
2009-06-19 10:20:00,1.57344,1.57393,1.57288,1.57374,893000000.0
2009-06-19 10:25:00,1.57383,1.57397,1.57299,1.57315,893000000.0
2009-06-19 10:30:00,1.57317,1.57318,1.57184,1.57217,893000000.0
2009-06-19 10:35:00,1.57223,1.5724,1.571,1.57157,893000000.0
2009-06-19 10:40:00,1.57159,1.57233,1.57097,1.5711,893000000.0
2009-06-19 10:45:00,1.57105,1.57178,1.5708,1.57137,893000000.0
2009-06-19 10:50:00,1.57132,1.57132,1.57013,1.5703,893000000.0
2009-06-19 10:55:00,1.57023,1.57068,1.56994,1.57027,893000000.0
2009-06-19 11:00:00,1.57022,1.57022,1.56883,1.56885,893000000.0
2009-06-19 11:05:00,1.56878,1.56899,1.56843,1.56863,893000000.0
2009-06-19 11:10:00,1.56857,1.57028,1.56853,1.56985,893000000.0
2009-06-19 11:15:00,1.56968,1.5697,1.56897,1.56898,893000000.0
2009-06-19 11:20:00,1.56892,1.56949,1.56882,1.56949,893000000.0
2009-06-19 11:25:00,1.5695,1.56997,1.56907,1.56968,893000000.0
2009-06-19 11:30:00,1.56972,1.57029,1.56967,1.56989,893000000.0
2009-06-19 11:35:00,1.56988,1.57054,1.56975,1.5703,893000000.0
2009-06-19 11:40:00,1.57035,1.57055,1.5698,1.56985,893000000.0
2009-06-19 11:45:00,1.5698,1.57014,1.56955,1.57005,893000000.0
2009-06-19 11:50:00,1.56997,1.57019,1.5694,1.5697,893000000.0
2009-06-19 11:55:00,1.5698,1.56993,1.56892,1.56892,893000000.0
2009-06-19 12:00:00,1.56897,1.56997,1.56892,1.56935,893000000.0
2009-06-19 12:05:00,1.56932,1.57015,1.56885,1.56973,893000000.0
2009-06-19 12:10:00,1.56968,1.57035,1.56956,1.57023,893000000.0
2009-06-19 12:15:00,1.57027,1.57028,1.56959,1.56983,893000000.0
2009-06-19 12:20:00,1.56989,1.57023,1.5698,1.57019,893000000.0
2009-06-19 12:25:00,1.57013,1.5702,1.56919,1.56919,893000000.0
2009-06-19 12:30:00,1.56893,1.5694,1.56878,1.5688,893000000.0
2009-06-19 12:35:00,1.56868,1.57022,1.56868,1.57011,893000000.0
2009-06-19 12:40:00,1.57009,1.57042,1.56943,1.57022,893000000.0
2009-06-19 12:45:00,1.57021,1.57092,1.5702,1.57083,893000000.0
2009-06-19 12:50:00,1.57084,1.57109,1.5701,1.57088,893000000.0
2009-06-19 12:55:00,1.57087,1.57094,1.56995,1.57009,893000000.0
2009-06-19 13:00:00,1.57008,1.57101,1.57008,1.57066,893000000.0
2009-06-19 13:05:00,1.57063,1.57139,1.57018,1.5707,893000000.0
2009-06-19 13:10:00,1.57069,1.5711,1.57055,1.57101,893000000.0
2009-06-19 13:15:00,1.57102,1.57111,1.56984,1.57025,893000000.0
2009-06-19 13:20:00,1.57029,1.57075,1.56983,1.57,893000000.0
2009-06-19 13:25:00,1.57001,1.57034,1.56925,1.56927,893000000.0
2009-06-19 13:30:00,1.56928,1.57063,1.56926,1.57052,893000000.0
2009-06-19 13:35:00,1.57058,1.57109,1.56936,1.5696,893000000.0
2009-06-19 13:40:00,1.56954,1.57034,1.56929,1.56963,893000000.0
2009-06-19 13:45:00,1.56962,1.56977,1.56872,1.56884,893000000.0
2009-06-19 13:50:00,1.5689,1.56951,1.56858,1.56926,893000000.0
2009-06-19 13:55:00,1.56928,1.57001,1.56898,1.56995,893000000.0
2009-06-19 14:00:00,1.57001,1.5702,1.5693,1.56933,893000000.0
2009-06-19 14:05:00,1.56934,1.57031,1.56934,1.56991,893000000.0
2009-06-19 14:10:00,1.56988,1.57065,1.56971,1.57045,893000000.0
2009-06-19 14:15:00,1.57041,1.57149,1.56888,1.56926,893000000.0
2009-06-19 14:20:00,1.56923,1.57,1.56858,1.56865,893000000.0
2009-06-19 14:25:00,1.56859,1.5696,1.56774,1.5682,893000000.0
2009-06-19 14:30:00,1.56822,1.57172,1.56821,1.57038,893000000.0
2009-06-19 14:35:00,1.57047,1.57098,1.56913,1.56996,893000000.0
2009-06-19 14:40:00,1.56995,1.57135,1.56989,1.57129,893000000.0
2009-06-19 14:45:00,1.57127,1.57261,1.57114,1.57178,893000000.0
2009-06-19 14:50:00,1.57176,1.57265,1.57166,1.57177,893000000.0
2009-06-19 14:55:00,1.57176,1.572,1.57142,1.572,893000000.0
2009-06-19 15:00:00,1.57205,1.57253,1.57171,1.57241,893000000.0
2009-06-19 15:05:00,1.57238,1.57281,1.57179,1.5722,893000000.0
2009-06-19 15:10:00,1.57221,1.57381,1.57218,1.57376,893000000.0
2009-06-19 15:15:00,1.57379,1.5743,1.57349,1.57404,893000000.0
2009-06-19 15:20:00,1.57405,1.5745,1.57354,1.57374,893000000.0
2009-06-19 15:25:00,1.57373,1.57426,1.57345,1.57373,893000000.0
2009-06-19 15:30:00,1.57372,1.57505,1.57363,1.57505,893000000.0
2009-06-19 15:35:00,1.57508,1.57608,1.57454,1.57596,893000000.0
2009-06-19 15:40:00,1.57595,1.57672,1.57558,1.57611,893000000.0
2009-06-19 15:45:00,1.57609,1.57926,1.57585,1.57865,893000000.0
2009-06-19 15:50:00,1.57866,1.57927,1.57804,1.57841,893000000.0
2009-06-19 15:55:00,1.57839,1.57915,1.57795,1.57915,893000000.0
2009-06-19 16:00:00,1.57921,1.57941,1.57809,1.57853,893000000.0
2009-06-19 16:05:00,1.5785,1.57965,1.5783,1.57845,1130000000.0
2009-06-19 16:10:00,1.5785,1.58055,1.5785,1.5799,1352800000.0
2009-06-19 16:15:00,1.57995,1.58025,1.57875,1.57875,1392000000.0
2009-06-19 16:20:00,1.57875,1.5799,1.57855,1.57865,1239600000.0
2009-06-19 16:25:00,1.57865,1.57965,1.5785,1.57945,945000000.0
2009-06-19 16:30:00,1.5794,1.57955,1.5787,1.57905,1171000000.0
2009-06-19 16:35:00,1.57895,1.57975,1.5788,1.57945,988200000.0
2009-06-19 16:40:00,1.57945,1.5797,1.5789,1.57935,1207200000.0
2009-06-19 16:45:00,1.57935,1.58005,1.57895,1.57915,1200400000.0
2009-06-19 16:50:00,1.57905,1.57915,1.578,1.57815,984000000.0
2009-06-19 16:55:00,1.5781,1.5788,1.5777,1.5782,1064600000.0
2009-06-19 17:00:00,1.5783,1.5799,1.57795,1.57965,1222000000.0
2009-06-19 17:05:00,1.5797,1.5799,1.57915,1.5795,1201800000.0
2009-06-19 17:10:00,1.57965,1.5802,1.57895,1.5801,1273000000.0
2009-06-19 17:15:00,1.58005,1.58105,1.5797,1.58075,1276200000.0
2009-06-19 17:20:00,1.5808,1.58205,1.5806,1.5816,950600000.0
2009-06-19 17:25:00,1.5816,1.5816,1.57995,1.58065,1246200000.0
2009-06-19 17:30:00,1.58065,1.58115,1.57895,1.5793,1131600000.0
2009-06-19 17:35:00,1.57945,1.5802,1.5788,1.57925,1398000000.0
2009-06-19 17:40:00,1.57925,1.5798,1.57865,1.5797,1302000000.0
2009-06-19 17:45:00,1.5797,1.5805,1.5791,1.58025,1312400000.0
2009-06-19 17:50:00,1.5803,1.5804,1.5789,1.57975,1577600000.0
2009-06-19 17:55:00,1.5798,1.5813,1.57905,1.57965,1669400000.0
2009-06-19 18:00:00,1.57965,1.58115,1.57915,1.58115,1262800000.0
2009-06-19 18:05:00,1.58105,1.5812,1.57935,1.5799,1100000000.0
2009-06-19 18:10:00,1.5799,1.5808,1.5792,1.5802,1065800000.0
2009-06-19 18:15:00,1.5802,1.5807,1.5797,1.58035,782000000.0
2009-06-19 18:20:00,1.58035,1.5813,1.5803,1.58115,974000000.0
2009-06-19 18:25:00,1.5811,1.58205,1.5804,1.58045,1083200000.0
2009-06-19 18:30:00,1.58045,1.5813,1.58005,1.5803,985000000.0
2009-06-19 18:35:00,1.5803,1.582,1.5802,1.58195,951200000.0
2009-06-19 18:40:00,1.58195,1.5822,1.5812,1.5814,583800000.0
2009-06-19 18:45:00,1.5814,1.58195,1.5813,1.5818,437000000.0
2009-06-19 18:50:00,1.5818,1.58245,1.58145,1.58225,513600000.0
2009-06-19 18:55:00,1.58215,1.5835,1.58175,1.58335,621800000.0
2009-06-19 19:00:00,1.58335,1.58405,1.58285,1.58305,732000000.0
2009-06-19 19:05:00,1.58305,1.5835,1.58265,1.5832,672800000.0
2009-06-19 19:10:00,1.5831,1.5834,1.58205,1.58225,668600000.0
2009-06-19 19:15:00,1.58235,1.58235,1.5814,1.5816,812000000.0
2009-06-19 19:20:00,1.5818,1.58255,1.5812,1.58245,510600000.0
2009-06-19 19:25:00,1.58245,1.58395,1.58225,1.5832,528200000.0
2009-06-19 19:30:00,1.5832,1.5833,1.58145,1.5816,766600000.0
2009-06-19 19:35:00,1.5816,1.582,1.58115,1.58165,648200000.0
2009-06-19 19:40:00,1.5817,1.58195,1.58095,1.5813,501000000.0
2009-06-19 19:45:00,1.58135,1.5821,1.58125,1.5817,471400000.0
2009-06-19 19:50:00,1.58175,1.58175,1.58055,1.5808,409400000.0
2009-06-19 19:55:00,1.58075,1.58105,1.58025,1.5806,732200000.0
2009-06-19 20:00:00,1.5808,1.5818,1.58055,1.5815,505200000.0
2009-06-19 20:05:00,1.58155,1.58225,1.58125,1.5821,689400000.0
2009-06-19 20:10:00,1.5823,1.5832,1.58215,1.58275,782200000.0
2009-06-19 20:15:00,1.58275,1.58345,1.5825,1.5833,614000000.0
2009-06-19 20:20:00,1.5833,1.5845,1.58315,1.58405,567400000.0
2009-06-19 20:25:00,1.584,1.58435,1.58345,1.58355,558800000.0
2009-06-19 20:30:00,1.58355,1.58435,1.58295,1.5835,404200000.0
2009-06-19 20:35:00,1.5835,1.5841,1.58345,1.5838,444000000.0
2009-06-19 20:40:00,1.5838,1.5843,1.5836,1.58415,327400000.0
2009-06-19 20:45:00,1.5841,1.5841,1.58295,1.5832,658200000.0
2009-06-19 20:50:00,1.58325,1.5835,1.5828,1.58335,467000000.0
2009-06-19 20:55:00,1.58335,1.5834,1.5826,1.5831,645200000.0
2009-06-19 21:00:00,1.5832,1.58335,1.5819,1.58225,428600000.0
2009-06-19 21:05:00,1.58225,1.5825,1.58205,1.58235,293600000.0
2009-06-19 21:10:00,1.58245,1.583,1.5821,1.5822,369200000.0
2009-06-19 21:15:00,1.58235,1.58265,1.58175,1.58225,512000000.0
2009-06-19 21:20:00,1.5821,1.58235,1.5819,1.58215,242400000.0
2009-06-19 21:25:00,1.58215,1.5824,1.58195,1.5821,336800000.0
2009-06-19 21:30:00,1.58215,1.5824,1.58165,1.5819,242400000.0
2009-06-19 21:35:00,1.582,1.58205,1.5809,1.58115,473000000.0
2009-06-19 21:40:00,1.58115,1.5818,1.581,1.5815,460000000.0
2009-06-19 21:45:00,1.5814,1.58265,1.5813,1.5825,522200000.0
2009-06-19 21:50:00,1.5825,1.58265,1.58155,1.58245,345800000.0
2009-06-19 21:55:00,1.5824,1.5829,1.582,1.5826,230400000.0
2009-06-19 22:00:00,1.58275,1.58355,1.58255,1.58335,777600000.0
2009-06-19 22:05:00,1.5834,1.58365,1.58285,1.58335,423600000.0
2009-06-19 22:10:00,1.58335,1.5834,1.5818,1.58285,391200000.0
2009-06-19 22:15:00,1.58285,1.5836,1.5822,1.58355,419800000.0
2009-06-19 22:20:00,1.58365,1.58365,1.58265,1.58335,98600000.0
2009-06-19 22:25:00,1.58335,1.58335,1.58265,1.58275,118200000.0
2009-06-19 22:30:00,1.58285,1.5837,1.58245,1.5832,115400000.0
2009-06-19 22:35:00,1.58315,1.58345,1.5823,1.5825,146000000.0
2009-06-19 22:40:00,1.5825,1.5827,1.5813,1.5814,131200000.0
2009-06-19 22:45:00,1.58155,1.58155,1.5792,1.5793,309200000.0
2009-06-19 22:50:00,1.57935,1.5816,1.57935,1.5801,272600000.0
2009-06-19 22:55:00,1.5801,1.58285,1.5794,1.5816,456200000.0
2009-06-21 23:00:00,1.57955,1.5796,1.57945,1.5796,9600000.0
2009-06-21 23:05:00,1.57985,1.58055,1.57915,1.5801,115200000.0
2009-06-21 23:10:00,1.57995,1.58025,1.57995,1.58,24000000.0
2009-06-21 23:15:00,1.57995,1.58,1.57955,1.58,28800000.0
2009-06-21 23:20:00,1.57995,1.5801,1.57995,1.58,14400000.0
2009-06-21 23:25:00,1.58005,1.5801,1.57995,1.58005,50400000.0
2009-06-21 23:30:00,1.58005,1.58015,1.58005,1.58005,16800000.0
2009-06-21 23:35:00,1.58015,1.58295,1.58015,1.58275,28800000.0
2009-06-21 23:40:00,1.5829,1.583,1.5828,1.583,24000000.0
2009-06-21 23:45:00,1.5832,1.58325,1.5804,1.58185,33600000.0
2009-06-21 23:50:00,1.58205,1.5836,1.58195,1.5831,16800000.0
2009-06-21 23:55:00,1.583,1.5838,1.5825,1.58275,18000000.0
2009-06-22 00:00:00,1.5826,1.5826,1.58015,1.58115,66800000.0
2009-06-22 00:05:00,1.5813,1.5815,1.5812,1.58136,26400000.0
2009-06-22 00:10:00,1.5818,1.5818,1.58055,1.5807,74400000.0
2009-06-22 00:15:00,1.5806,1.581,1.58045,1.58045,79200000.0
2009-06-22 00:20:00,1.5804,1.58055,1.5799,1.5801,81600000.0
2009-06-22 00:25:00,1.5801,1.5804,1.57965,1.5798,237600000.0
2009-06-22 00:30:00,1.5798,1.58005,1.5792,1.5795,72000000.0
2009-06-22 00:35:00,1.57935,1.57955,1.5792,1.57935,62400000.0
2009-06-22 00:40:00,1.57945,1.58005,1.57945,1.5799,93600000.0
2009-06-22 00:45:00,1.57964,1.5801,1.57915,1.5795,156000000.0
2009-06-22 00:50:00,1.57935,1.58015,1.57925,1.5799,150000000.0
2009-06-22 00:55:00,1.58005,1.5808,1.57935,1.57945,139400000.0
2009-06-22 01:00:00,1.57975,1.5803,1.5793,1.57975,85000000.0
2009-06-22 01:05:00,1.5796,1.5803,1.57925,1.58025,100800000.0
2009-06-22 01:10:00,1.58015,1.5802,1.57955,1.5801,169800000.0
2009-06-22 01:15:00,1.58005,1.5803,1.57979,1.57979,103200000.0
2009-06-22 01:20:00,1.5802,1.5805,1.5801,1.5802,96000000.0
2009-06-22 01:25:00,1.5801,1.581,1.5801,1.581,82800000.0
2009-06-22 01:30:00,1.5809,1.5813,1.5806,1.58075,88000000.0
2009-06-22 01:35:00,1.5809,1.58235,1.58065,1.5817,181200000.0
2009-06-22 01:40:00,1.5818,1.5825,1.58105,1.5817,218600000.0
2009-06-22 01:45:00,1.58175,1.58205,1.5814,1.58165,112800000.0
2009-06-22 01:50:00,1.58175,1.5819,1.58135,1.58175,52800000.0
2009-06-22 01:55:00,1.58165,1.58205,1.58143,1.58143,57600000.0
2009-06-22 02:00:00,1.5817,1.5818,1.58045,1.58075,165600000.0
2009-06-22 02:05:00,1.5807,1.58195,1.5805,1.5817,217200000.0
2009-06-22 02:10:00,1.5817,1.5826,1.5813,1.5814,312400000.0
2009-06-22 02:15:00,1.58145,1.58165,1.5807,1.5814,255400000.0
2009-06-22 02:20:00,1.58145,1.5815,1.5807,1.58085,246800000.0
2009-06-22 02:25:00,1.58085,1.58115,1.5806,1.5809,256800000.0
2009-06-22 02:30:00,1.58085,1.58155,1.58085,1.5811,164800000.0
2009-06-22 02:35:00,1.58115,1.5816,1.58045,1.5812,264000000.0
2009-06-22 02:40:00,1.58105,1.58125,1.5805,1.5808,287800000.0
2009-06-22 02:45:00,1.58105,1.58135,1.58055,1.5807,347200000.0
2009-06-22 02:50:00,1.5809,1.582,1.58075,1.58195,499000000.0
2009-06-22 02:55:00,1.58195,1.5823,1.5801,1.58035,482800000.0
2009-06-22 03:00:00,1.58035,1.5819,1.5802,1.58065,568000000.0
2009-06-22 03:05:00,1.5805,1.58125,1.5804,1.5809,500800000.0
2009-06-22 03:10:00,1.5808,1.58185,1.58075,1.58175,570400000.0
2009-06-22 03:15:00,1.5818,1.5824,1.58125,1.58125,486400000.0
2009-06-22 03:20:00,1.5815,1.5822,1.58115,1.58125,353000000.0
2009-06-22 03:25:00,1.5812,1.5826,1.58095,1.5823,779600000.0
2009-06-22 03:30:00,1.5823,1.58255,1.58105,1.5818,352600000.0
2009-06-22 03:35:00,1.58195,1.5821,1.5812,1.5816,390200000.0
2009-06-22 03:40:00,1.5816,1.58215,1.58095,1.58205,732800000.0
2009-06-22 03:45:00,1.5821,1.58235,1.5811,1.58165,523200000.0
2009-06-22 03:50:00,1.58155,1.5822,1.58095,1.5817,617000000.0
2009-06-22 03:55:00,1.58175,1.58185,1.5808,1.5813,508200000.0
2009-06-22 04:00:00,1.5812,1.5819,1.58095,1.5811,435400000.0
2009-06-22 04:05:00,1.5811,1.58225,1.5808,1.58155,536000000.0
2009-06-22 04:10:00,1.5816,1.5822,1.58125,1.58165,504000000.0
2009-06-22 04:15:00,1.5816,1.5816,1.58085,1.5813,464600000.0
2009-06-22 04:20:00,1.58115,1.58165,1.5809,1.5815,313600000.0
2009-06-22 04:25:00,1.5817,1.5819,1.58065,1.5811,365600000.0
2009-06-22 04:30:00,1.581,1.58185,1.58015,1.58075,532800000.0
2009-06-22 04:35:00,1.58085,1.58095,1.58025,1.58035,519000000.0
2009-06-22 04:40:00,1.58045,1.5815,1.5801,1.5814,546200000.0
2009-06-22 04:45:00,1.5814,1.5816,1.5812,1.5813,408000000.0
2009-06-22 04:50:00,1.5813,1.5821,1.5811,1.5814,410800000.0
2009-06-22 04:55:00,1.5819,1.58195,1.58095,1.58105,227400000.0
2009-06-22 05:00:00,1.581,1.58105,1.58085,1.581,241600000.0
2009-06-22 05:05:00,1.58085,1.5811,1.5807,1.5809,162800000.0
2009-06-22 05:10:00,1.58085,1.58125,1.58075,1.581,207000000.0
2009-06-22 05:15:00,1.581,1.58155,1.581,1.5811,242600000.0
2009-06-22 05:20:00,1.58115,1.582,1.58055,1.58115,327000000.0
2009-06-22 05:25:00,1.5812,1.5821,1.5812,1.5816,271200000.0
2009-06-22 05:30:00,1.58175,1.58195,1.58115,1.5816,254400000.0
2009-06-22 05:35:00,1.58155,1.58205,1.5814,1.58205,226200000.0
2009-06-22 05:40:00,1.582,1.5822,1.58135,1.58175,134000000.0
2009-06-22 05:45:00,1.5818,1.58195,1.58175,1.5818,64800000.0
2009-06-22 05:50:00,1.58175,1.58185,1.58135,1.58135,104800000.0
2009-06-22 05:55:00,1.5814,1.58165,1.581,1.5811,100000000.0
2009-06-22 06:00:00,1.58115,1.58115,1.5807,1.58095,232000000.0
2009-06-22 06:05:00,1.58105,1.58195,1.58105,1.5815,192800000.0
2009-06-22 06:10:00,1.58145,1.58145,1.58105,1.58135,187200000.0
2009-06-22 06:15:00,1.5813,1.58165,1.58105,1.5812,335200000.0
2009-06-22 06:20:00,1.58125,1.58135,1.5807,1.5811,247200000.0
2009-06-22 06:25:00,1.5811,1.58145,1.58065,1.58095,440000000.0
2009-06-22 06:30:00,1.58105,1.58135,1.5809,1.58125,162400000.0
2009-06-22 06:35:00,1.5813,1.5815,1.58085,1.5809,301600000.0
2009-06-22 06:40:00,1.581,1.5812,1.57975,1.58085,488000000.0
2009-06-22 06:45:00,1.5809,1.5814,1.58045,1.58135,270400000.0
2009-06-22 06:50:00,1.58125,1.5821,1.58095,1.58205,307400000.0
2009-06-22 06:55:00,1.58205,1.5821,1.5799,1.58025,745200000.0
2009-06-22 07:00:00,1.5802,1.58075,1.58015,1.5806,336800000.0
2009-06-22 07:05:00,1.5806,1.5806,1.57995,1.58015,414400000.0
2009-06-22 07:10:00,1.58,1.58,1.5797,1.57985,368000000.0
2009-06-22 07:15:00,1.5797,1.5802,1.57965,1.57995,187400000.0
2009-06-22 07:20:00,1.5799,1.58035,1.5796,1.5796,226400000.0
2009-06-22 07:25:00,1.57975,1.58015,1.5795,1.57965,453000000.0
2009-06-22 07:30:00,1.57965,1.5799,1.5792,1.5796,592000000.0
2009-06-22 07:35:00,1.57965,1.5799,1.57925,1.57975,326400000.0
2009-06-22 07:40:00,1.5797,1.58015,1.579,1.58,447200000.0
2009-06-22 07:45:00,1.5799,1.5799,1.5792,1.5795,436600000.0
2009-06-22 07:50:00,1.57965,1.5806,1.5789,1.5801,579200000.0
2009-06-22 07:55:00,1.58005,1.58055,1.57945,1.5795,256200000.0
2009-06-22 08:00:00,1.5796,1.58125,1.57915,1.58015,551900000.0
2009-06-22 08:05:00,1.5801,1.58075,1.5788,1.5788,555800000.0
2009-06-22 08:10:00,1.57825,1.5801,1.5769,1.5795,886200000.0
2009-06-22 08:15:00,1.57955,1.5804,1.57865,1.5791,1020200000.0
2009-06-22 08:20:00,1.5791,1.5798,1.57755,1.57845,815400000.0
2009-06-22 08:25:00,1.5785,1.57995,1.57805,1.5792,809000000.0
2009-06-22 08:30:00,1.5792,1.581,1.57855,1.57975,1072000000.0
2009-06-22 08:35:00,1.57965,1.5803,1.57885,1.57935,2883999999.0
2009-06-22 08:40:00,1.57935,1.57985,1.5789,1.5798,1189400000.0
2009-06-22 08:45:00,1.57985,1.58065,1.5798,1.5801,1033400000.0
2009-06-22 08:50:00,1.5801,1.5803,1.57915,1.57945,994600000.0
2009-06-22 08:55:00,1.5795,1.58005,1.57915,1.5799,1037199999.0
2009-06-22 09:00:00,1.57995,1.58,1.5785,1.58,1419800000.0
2009-06-22 09:05:00,1.57995,1.5807,1.5797,1.58005,1089600000.0
2009-06-22 09:10:00,1.58005,1.5811,1.57995,1.58075,911000000.0
2009-06-22 09:15:00,1.5808,1.581,1.57965,1.5803,941800000.0
2009-06-22 09:20:00,1.58015,1.5804,1.5793,1.57995,1291000000.0
2009-06-22 09:25:00,1.57985,1.5805,1.57945,1.5804,947200000.0
2009-06-22 09:30:00,1.58035,1.5809,1.58005,1.58075,1103000000.0
2009-06-22 09:35:00,1.58085,1.58125,1.58045,1.58125,1058000000.0
2009-06-22 09:40:00,1.5812,1.58155,1.5809,1.5813,796000000.0
2009-06-22 09:45:00,1.5814,1.58185,1.58105,1.58185,1238800000.0
2009-06-22 09:50:00,1.58185,1.58235,1.58105,1.58185,703200000.0
2009-06-22 09:55:00,1.58185,1.58265,1.5813,1.58245,1448000000.0
2009-06-22 10:00:00,1.58255,1.58265,1.5808,1.5819,1373400000.0
2009-06-22 10:05:00,1.58185,1.58245,1.5814,1.5814,1373800000.0
2009-06-22 10:10:00,1.5814,1.58165,1.5805,1.58135,944800000.0
2009-06-22 10:15:00,1.58135,1.58135,1.58065,1.5807,943400000.0
2009-06-22 10:20:00,1.58075,1.5811,1.58015,1.5808,1002600000.0
2009-06-22 10:25:00,1.58075,1.5815,1.5807,1.58135,1071200000.0
2009-06-22 10:30:00,1.5813,1.5828,1.5812,1.5825,1318000000.0
2009-06-22 10:35:00,1.58255,1.58265,1.58155,1.5821,917800000.0
2009-06-22 10:40:00,1.58205,1.5823,1.58095,1.58175,1049200000.0
2009-06-22 10:45:00,1.58175,1.5825,1.58165,1.58205,1242200000.0
2009-06-22 10:50:00,1.5822,1.5823,1.5815,1.58205,939399999.0
2009-06-22 10:55:00,1.5821,1.5828,1.582,1.5826,1039600000.0
2009-06-22 11:00:00,1.58265,1.5829,1.5823,1.5825,909600000.0
2009-06-22 11:05:00,1.5825,1.5828,1.582,1.582,1087000000.0
2009-06-22 11:10:00,1.58195,1.58235,1.58105,1.5822,1164300000.0
2009-06-22 11:15:00,1.5822,1.58255,1.58125,1.5815,1140600000.0
2009-06-22 11:20:00,1.5815,1.5815,1.5797,1.58085,1552800000.0
2009-06-22 11:25:00,1.58075,1.5808,1.57945,1.5803,1737800000.0
2009-06-22 11:30:00,1.58005,1.5809,1.5798,1.5804,1043400000.0
2009-06-22 11:35:00,1.58045,1.58165,1.5803,1.58075,1077600000.0
2009-06-22 11:40:00,1.58085,1.5819,1.58055,1.5817,1326000000.0
2009-06-22 11:45:00,1.5817,1.58245,1.58155,1.5819,574400000.0
2009-06-22 11:50:00,1.5819,1.5829,1.58175,1.5825,640800000.0
2009-06-22 11:55:00,1.58235,1.58295,1.582,1.58275,744600000.0
2009-06-22 12:00:00,1.5828,1.58305,1.5825,1.58265,1063400000.0
2009-06-22 12:05:00,1.58265,1.5834,1.58255,1.583,1063800000.0
2009-06-22 12:10:00,1.583,1.58325,1.58255,1.58265,1288400000.0
2009-06-22 12:15:00,1.5826,1.58285,1.5823,1.58265,937800000.0
2009-06-22 12:20:00,1.5827,1.5829,1.5819,1.58275,1107400000.0
2009-06-22 12:25:00,1.58275,1.5833,1.58255,1.58265,1320000000.0
2009-06-22 12:30:00,1.58265,1.58335,1.5821,1.5829,1043000000.0
2009-06-22 12:35:00,1.58295,1.58355,1.5825,1.5834,500800000.0
2009-06-22 12:40:00,1.5834,1.58435,1.5834,1.5835,565800000.0
2009-06-22 12:45:00,1.5835,1.5839,1.5828,1.58285,565200000.0
2009-06-22 12:50:00,1.58285,1.5835,1.5827,1.5832,1303400000.0
2009-06-22 12:55:00,1.5832,1.58355,1.58265,1.58325,914600000.0
2009-06-22 13:00:00,1.58335,1.5846,1.5832,1.5839,1153800000.0
2009-06-22 13:05:00,1.58395,1.58445,1.5832,1.58335,1101000000.0
2009-06-22 13:10:00,1.5834,1.58365,1.58275,1.58315,871000000.0
2009-06-22 13:15:00,1.58325,1.5837,1.58245,1.58325,1116800000.0
2009-06-22 13:20:00,1.58325,1.58385,1.58285,1.5835,773600000.0
2009-06-22 13:25:00,1.5835,1.585,1.5832,1.5849,1096999999.0
2009-06-22 13:30:00,1.5849,1.58605,1.58465,1.5847,1735399999.0
2009-06-22 13:35:00,1.58475,1.5851,1.5841,1.5842,1204400000.0
2009-06-22 13:40:00,1.5842,1.5853,1.58385,1.5848,1025600000.0
2009-06-22 13:45:00,1.5848,1.5855,1.58455,1.5855,1255600000.0
2009-06-22 13:50:00,1.5855,1.58605,1.5853,1.5858,977800000.0
2009-06-22 13:55:00,1.5858,1.58635,1.58545,1.5856,480400000.0
2009-06-22 14:00:00,1.58555,1.5857,1.5846,1.5849,499800000.0
2009-06-22 14:05:00,1.5849,1.586,1.58475,1.58555,688600000.0
2009-06-22 14:10:00,1.58555,1.5867,1.58535,1.58665,681800000.0
2009-06-22 14:15:00,1.5866,1.5872,1.5858,1.58615,1021800000.0
2009-06-22 14:20:00,1.5863,1.5878,1.58555,1.5878,1315800000.0
2009-06-22 14:25:00,1.58805,1.5891,1.58755,1.58835,1643200000.0
2009-06-22 14:30:00,1.5885,1.58995,1.5881,1.5898,1621800000.0
2009-06-22 14:35:00,1.58975,1.59185,1.5896,1.59035,1427600000.0
2009-06-22 14:40:00,1.5904,1.59165,1.5904,1.59115,1222800000.0
2009-06-22 14:45:00,1.5912,1.5921,1.5908,1.5916,1236200000.0
2009-06-22 14:50:00,1.5915,1.59245,1.5914,1.5923,999400000.0
2009-06-22 14:55:00,1.59225,1.59265,1.59175,1.592,1142800000.0
2009-06-22 15:00:00,1.592,1.59305,1.59185,1.59265,1159600000.0
2009-06-22 15:05:00,1.59275,1.59315,1.5921,1.59225,1199000000.0
2009-06-22 15:10:00,1.59235,1.5931,1.5921,1.5922,1057800000.0
2009-06-22 15:15:00,1.5921,1.5925,1.591,1.59115,1151200000.0
2009-06-22 15:20:00,1.59115,1.5916,1.59065,1.5915,1078600000.0
2009-06-22 15:25:00,1.5915,1.59215,1.5909,1.59095,1076600000.0
2009-06-22 15:30:00,1.5911,1.5922,1.5909,1.5916,1652400000.0
2009-06-22 15:35:00,1.59165,1.5949,1.5914,1.59445,2079800000.0
2009-06-22 15:40:00,1.59445,1.59565,1.59415,1.59485,1669200000.0
2009-06-22 15:45:00,1.5949,1.59515,1.59415,1.5944,1834200000.0
2009-06-22 15:50:00,1.59445,1.59545,1.594,1.59535,1663800000.0
2009-06-22 15:55:00,1.59545,1.59795,1.5953,1.59785,1589200000.0
2009-06-22 16:00:00,1.59785,1.598,1.59515,1.5968,1836400000.0
2009-06-22 16:05:00,1.59675,1.5981,1.59665,1.59785,1530800000.0
2009-06-22 16:10:00,1.59785,1.5988,1.5972,1.598,1548400000.0
2009-06-22 16:15:00,1.5979,1.5988,1.5972,1.5986,1633400000.0
2009-06-22 16:20:00,1.5986,1.5986,1.5973,1.5982,1437400000.0
2009-06-22 16:25:00,1.59805,1.5999,1.59795,1.5997,1757600000.0
2009-06-22 16:30:00,1.5997,1.60175,1.5997,1.6013,1863200000.0
2009-06-22 16:35:00,1.60135,1.60335,1.60115,1.60315,1280400000.0
2009-06-22 16:40:00,1.60315,1.6032,1.60095,1.60155,1204800000.0
2009-06-22 16:45:00,1.60145,1.6021,1.60085,1.6019,1324000000.0
2009-06-22 16:50:00,1.6019,1.6024,1.6014,1.6022,1515600000.0
2009-06-22 16:55:00,1.6022,1.6024,1.601,1.60125,1515600000.0
2009-06-22 17:00:00,1.6013,1.6016,1.59975,1.6001,1870200000.0
2009-06-22 17:05:00,1.6001,1.6008,1.59975,1.60035,1198200000.0
2009-06-22 17:10:00,1.6003,1.60105,1.5995,1.60085,731900000.0
2009-06-22 17:15:00,1.6008,1.60115,1.60015,1.60085,946400000.0
2009-06-22 17:20:00,1.6009,1.60115,1.59985,1.59985,674800000.0
2009-06-22 17:25:00,1.5999,1.6009,1.5997,1.6005,971900000.0
2009-06-22 17:30:00,1.60035,1.6016,1.6003,1.6015,896900000.0
2009-06-22 17:35:00,1.6016,1.60165,1.5999,1.6,1365940000.0
2009-06-22 17:40:00,1.59995,1.60075,1.5987,1.59875,941200000.0
2009-06-22 17:45:00,1.5988,1.59975,1.5988,1.5994,1260800000.0
2009-06-22 17:50:00,1.5994,1.60025,1.599,1.6,1145200000.0
2009-06-22 17:55:00,1.6,1.6002,1.5984,1.5986,1234200000.0
2009-06-22 18:00:00,1.5985,1.5987,1.5978,1.59825,820000000.0
2009-06-22 18:05:00,1.59825,1.59915,1.5982,1.59875,758800000.0
2009-06-22 18:10:00,1.59875,1.5992,1.5983,1.59885,733000000.0
2009-06-22 18:15:00,1.59885,1.59905,1.5977,1.5979,866200000.0
2009-06-22 18:20:00,1.59805,1.59855,1.5972,1.59725,781399999.0
2009-06-22 18:25:00,1.59715,1.5978,1.5971,1.59765,766000000.0
2009-06-22 18:30:00,1.59765,1.59835,1.59735,1.598,906800000.0
2009-06-22 18:35:00,1.598,1.5982,1.5969,1.5974,708200000.0
2009-06-22 18:40:00,1.5974,1.5983,1.5972,1.59775,887200000.0
2009-06-22 18:45:00,1.5977,1.598,1.59715,1.5975,588800000.0
2009-06-22 18:50:00,1.59755,1.5986,1.59725,1.5986,634000000.0
2009-06-22 18:55:00,1.59875,1.59915,1.59815,1.59905,876400000.0
2009-06-22 19:00:00,1.59915,1.59935,1.59815,1.59855,1065800000.0
2009-06-22 19:05:00,1.59855,1.59915,1.59845,1.599,418400000.0
2009-06-22 19:10:00,1.599,1.5991,1.59815,1.59815,594400000.0
2009-06-22 19:15:00,1.59825,1.59825,1.59725,1.59745,533400000.0
2009-06-22 19:20:00,1.59755,1.59785,1.59705,1.59765,517400000.0
2009-06-22 19:25:00,1.59765,1.59785,1.5972,1.59755,830600000.0
2009-06-22 19:30:00,1.5976,1.59775,1.5971,1.5973,800400000.0
2009-06-22 19:35:00,1.5973,1.5984,1.59705,1.5984,796800000.0
2009-06-22 19:40:00,1.59835,1.5986,1.5979,1.59825,735400000.0
2009-06-22 19:45:00,1.59825,1.5983,1.59775,1.59785,887000000.0
2009-06-22 19:50:00,1.59785,1.5983,1.5976,1.5983,516800000.0
2009-06-22 19:55:00,1.59835,1.5988,1.59755,1.5982,1025800000.0
2009-06-22 20:00:00,1.5982,1.5984,1.5972,1.5972,828000000.0
2009-06-22 20:05:00,1.5973,1.5975,1.5966,1.597,791600000.0
2009-06-22 20:10:00,1.597,1.598,1.597,1.59765,670600000.0
2009-06-22 20:15:00,1.59755,1.5977,1.5965,1.59675,490600000.0
2009-06-22 20:20:00,1.59675,1.5972,1.5967,1.5968,561800000.0
2009-06-22 20:25:00,1.59675,1.5974,1.5965,1.59675,643200000.0
2009-06-22 20:30:00,1.59675,1.5973,1.5965,1.5967,838000000.0
2009-06-22 20:35:00,1.59665,1.59715,1.59645,1.59695,843000000.0
2009-06-22 20:40:00,1.5969,1.59735,1.5968,1.5972,649400000.0
2009-06-22 20:45:00,1.5972,1.5981,1.59665,1.5973,624200000.0
2009-06-22 20:50:00,1.5973,1.59765,1.5971,1.5972,536800000.0
2009-06-22 20:55:00,1.5973,1.59835,1.59715,1.59765,645800000.0
2009-06-22 21:00:00,1.59755,1.59855,1.597,1.5978,986400000.0
2009-06-22 21:05:00,1.5978,1.59875,1.5978,1.59875,814000000.0
2009-06-22 21:10:00,1.59875,1.6,1.59875,1.5991,729800000.0
2009-06-22 21:15:00,1.59915,1.5992,1.5984,1.59865,615199999.0
2009-06-22 21:20:00,1.59865,1.59905,1.59845,1.5987,747400000.0
2009-06-22 21:25:00,1.5988,1.59895,1.59825,1.5985,569600000.0
2009-06-22 21:30:00,1.59865,1.59915,1.59795,1.59825,1097000000.0
2009-06-22 21:35:00,1.59825,1.5985,1.598,1.5983,791600000.0
2009-06-22 21:40:00,1.5983,1.59845,1.5973,1.59765,1022200000.0
2009-06-22 21:45:00,1.59765,1.598,1.597,1.59755,894800000.0
2009-06-22 21:50:00,1.5975,1.599,1.59725,1.59875,1290700000.0
2009-06-22 21:55:00,1.59895,1.5991,1.59775,1.59775,721400000.0
2009-06-22 22:00:00,1.59785,1.598,1.59685,1.5972,912600000.0
2009-06-22 22:05:00,1.5972,1.59825,1.59695,1.5976,487200000.0
2009-06-22 22:10:00,1.5976,1.59775,1.59725,1.5976,471600000.0
2009-06-22 22:15:00,1.5976,1.59895,1.5976,1.59825,403800000.0
2009-06-22 22:20:00,1.59825,1.5984,1.5972,1.5978,319000000.0
2009-06-22 22:25:00,1.598,1.59855,1.59745,1.59825,557000000.0
2009-06-22 22:30:00,1.59835,1.59915,1.5982,1.59875,221200000.0
2009-06-22 22:35:00,1.59875,1.5989,1.59785,1.59815,205600000.0
2009-06-22 22:40:00,1.5982,1.59905,1.59815,1.599,258200000.0
2009-06-22 22:45:00,1.59905,1.5995,1.59875,1.59935,137000000.0
2009-06-22 22:50:00,1.5993,1.59965,1.59885,1.59935,261100000.0
2009-06-22 22:55:00,1.59925,1.60095,1.5987,1.60085,403800000.0
2009-06-22 23:00:00,1.6007,1.60095,1.5985,1.5985,184800000.0
2009-06-22 23:05:00,1.59845,1.59925,1.5984,1.5992,105800000.0
2009-06-22 23:10:00,1.59925,1.59925,1.59845,1.59895,63400000.0
2009-06-22 23:15:00,1.59895,1.59915,1.5987,1.59895,43200000.0
2009-06-22 23:20:00,1.59895,1.5994,1.59875,1.5989,39200000.0
2009-06-22 23:25:00,1.59895,1.59945,1.59805,1.59945,82400000.0
2009-06-22 23:30:00,1.59955,1.5999,1.5994,1.59965,59200000.0
2009-06-22 23:35:00,1.59925,1.59935,1.599,1.59905,96600000.0
2009-06-22 23:40:00,1.5991,1.5995,1.5982,1.5988,171000000.0
2009-06-22 23:45:00,1.59875,1.5989,1.59785,1.59885,124800000.0
2009-06-22 23:50:00,1.5988,1.59965,1.5985,1.59865,84400000.0
2009-06-22 23:55:00,1.59836,1.5986,1.59785,1.59795,34600000.0
2009-06-23 00:00:00,1.59795,1.5981,1.59765,1.59795,84000000.0
2009-06-23 00:05:00,1.5982,1.59835,1.5977,1.59802,163200000.0
2009-06-23 00:10:00,1.5983,1.59865,1.59791,1.59805,152800000.0
2009-06-23 00:15:00,1.59801,1.5984,1.5971,1.598,208400000.0
2009-06-23 00:20:00,1.59835,1.59845,1.5973,1.59775,268600000.0
2009-06-23 00:25:00,1.5977,1.5978,1.59745,1.5978,64600000.0
2009-06-23 00:30:00,1.5978,1.59815,1.59773,1.598,72800000.0
2009-06-23 00:35:00,1.598,1.598,1.59775,1.598,96200000.0
2009-06-23 00:40:00,1.598,1.59825,1.5979,1.59825,114400000.0
2009-06-23 00:45:00,1.59825,1.5989,1.5979,1.598,448000000.0
2009-06-23 00:50:00,1.598,1.598,1.598,1.598,152000000.0
2009-06-23 00:55:00,1.598,1.598,1.5968,1.5974,194000000.0
2009-06-23 01:00:00,1.5974,1.59845,1.5973,1.59765,402400000.0
2009-06-23 01:05:00,1.5978,1.5978,1.59725,1.5975,210400000.0
2009-06-23 01:10:00,1.5974,1.5975,1.5974,1.5975,64000000.0
2009-06-23 01:15:00,1.5975,1.59825,1.5974,1.5975,338400000.0
2009-06-23 01:20:00,1.5975,1.598,1.5974,1.59795,324800000.0
2009-06-23 01:25:00,1.59795,1.59805,1.5974,1.598,338400000.0
2009-06-23 01:30:00,1.59805,1.5985,1.59745,1.5985,582800000.0
2009-06-23 01:35:00,1.59855,1.59855,1.59765,1.59785,328200000.0
2009-06-23 01:40:00,1.59785,1.59815,1.5974,1.5981,559200000.0
2009-06-23 01:45:00,1.59805,1.59845,1.5977,1.5981,309600000.0
2009-06-23 01:50:00,1.59825,1.6003,1.5981,1.59955,699400000.0
2009-06-23 01:55:00,1.5992,1.59955,1.59875,1.599,319200000.0
2009-06-23 02:00:00,1.59895,1.59955,1.5984,1.59865,398600000.0
2009-06-23 02:05:00,1.59865,1.59935,1.5983,1.599,483600000.0
2009-06-23 02:10:00,1.59895,1.59905,1.59805,1.59825,268400000.0
2009-06-23 02:15:00,1.5983,1.5983,1.59795,1.5982,214400000.0
2009-06-23 02:20:00,1.5983,1.5989,1.5979,1.59805,361000000.0
2009-06-23 02:25:00,1.598,1.59835,1.5977,1.5983,355600000.0
2009-06-23 02:30:00,1.5983,1.5984,1.59775,1.5981,486600000.0
2009-06-23 02:35:00,1.5982,1.5986,1.5981,1.59825,300800000.0
2009-06-23 02:40:00,1.59835,1.5987,1.5981,1.5983,371200000.0
2009-06-23 02:45:00,1.59835,1.59875,1.5983,1.59855,138400000.0
2009-06-23 02:50:00,1.5986,1.5989,1.5984,1.5987,266400000.0
2009-06-23 02:55:00,1.5987,1.59905,1.598,1.59855,570400000.0
2009-06-23 03:00:00,1.59855,1.59905,1.5984,1.59865,437600000.0
2009-06-23 03:05:00,1.5986,1.5987,1.5982,1.5986,492000000.0
2009-06-23 03:10:00,1.59865,1.59885,1.59825,1.59875,272000000.0
2009-06-23 03:15:00,1.59885,1.59905,1.59855,1.5988,255200000.0
2009-06-23 03:20:00,1.59885,1.5993,1.5985,1.5988,451200000.0
2009-06-23 03:25:00,1.59875,1.599,1.5983,1.5986,365600000.0
2009-06-23 03:30:00,1.59855,1.59885,1.59815,1.5983,320800000.0
2009-06-23 03:35:00,1.59825,1.59915,1.59795,1.5989,552800000.0
2009-06-23 03:40:00,1.5989,1.5992,1.5984,1.59905,431200000.0
2009-06-23 03:45:00,1.59915,1.59925,1.5982,1.59835,376800000.0
2009-06-23 03:50:00,1.5983,1.5995,1.59805,1.5993,490800000.0
2009-06-23 03:55:00,1.5992,1.59945,1.5982,1.59825,195200000.0
2009-06-23 04:00:00,1.59814,1.5994,1.5979,1.5994,174400000.0
2009-06-23 04:05:00,1.5994,1.59965,1.5983,1.5983,393000000.0
2009-06-23 04:10:00,1.5984,1.59915,1.59825,1.5989,283200000.0
2009-06-23 04:15:00,1.59895,1.59935,1.59895,1.5993,163200000.0
2009-06-23 04:20:00,1.59935,1.59975,1.5983,1.59855,395600000.0
2009-06-23 04:25:00,1.5986,1.599,1.59825,1.5984,760000000.0
2009-06-23 04:30:00,1.5984,1.59895,1.5981,1.5985,615200000.0
2009-06-23 04:35:00,1.59845,1.5987,1.5982,1.59835,513600000.0
2009-06-23 04:40:00,1.5983,1.59915,1.59815,1.5985,539200000.0
2009-06-23 04:45:00,1.5986,1.59935,1.59825,1.599,553600000.0
2009-06-23 04:50:00,1.59905,1.5992,1.5983,1.5991,468000000.0
2009-06-23 04:55:00,1.5991,1.5991,1.59855,1.59875,404800000.0
2009-06-23 05:00:00,1.59885,1.59955,1.59865,1.59935,436000000.0
2009-06-23 05:05:00,1.59935,1.5994,1.5989,1.59905,332000000.0
2009-06-23 05:10:00,1.59905,1.6,1.5989,1.5994,463800000.0
2009-06-23 05:15:00,1.59945,1.5996,1.5989,1.5992,311200000.0
2009-06-23 05:20:00,1.59915,1.59915,1.5983,1.5985,289600000.0
2009-06-23 05:25:00,1.59855,1.5991,1.59845,1.5988,262400000.0
2009-06-23 05:30:00,1.59895,1.59915,1.59835,1.5989,818600000.0
2009-06-23 05:35:00,1.59885,1.599,1.5981,1.5987,478400000.0
2009-06-23 05:40:00,1.5987,1.59905,1.5984,1.59905,529600000.0
2009-06-23 05:45:00,1.59865,1.59975,1.59855,1.5988,602400000.0
2009-06-23 05:50:00,1.59875,1.5995,1.5985,1.59925,310400000.0
2009-06-23 05:55:00,1.59935,1.59975,1.59855,1.59895,355000000.0
2009-06-23 06:00:00,1.599,1.5993,1.5984,1.5992,221600000.0
2009-06-23 06:05:00,1.59925,1.6001,1.5988,1.5992,379400000.0
2009-06-23 06:10:00,1.59915,1.59955,1.59845,1.59855,251200000.0
2009-06-23 06:15:00,1.59865,1.59905,1.5984,1.59845,430400000.0
2009-06-23 06:20:00,1.5985,1.5992,1.59835,1.5992,348200000.0
2009-06-23 06:25:00,1.5993,1.5993,1.5986,1.599,371200000.0
2009-06-23 06:30:00,1.5989,1.59935,1.59855,1.5991,331200000.0
2009-06-23 06:35:00,1.5991,1.5997,1.59905,1.59955,270400000.0
2009-06-23 06:40:00,1.59965,1.59965,1.59935,1.59945,248800000.0
2009-06-23 06:45:00,1.5994,1.5995,1.59935,1.59945,169600000.0
2009-06-23 06:50:00,1.5995,1.5996,1.59935,1.59945,217600000.0
2009-06-23 06:55:00,1.5995,1.59965,1.5994,1.5996,78400000.0
2009-06-23 07:00:00,1.59945,1.5995,1.5987,1.5988,269600000.0
2009-06-23 07:05:00,1.5988,1.5995,1.5987,1.59945,226400000.0
2009-06-23 07:10:00,1.5995,1.5996,1.5988,1.599,320000000.0
2009-06-23 07:15:00,1.59905,1.5998,1.59895,1.59965,232800000.0
2009-06-23 07:20:00,1.59965,1.59965,1.5991,1.59935,295200000.0
2009-06-23 07:25:00,1.59925,1.5996,1.59925,1.59945,261600000.0
2009-06-23 07:30:00,1.59945,1.5996,1.5984,1.5991,416800000.0
2009-06-23 07:35:00,1.5993,1.59945,1.5988,1.59895,337600000.0
2009-06-23 07:40:00,1.599,1.5997,1.5989,1.59925,389600000.0
2009-06-23 07:45:00,1.59915,1.5998,1.5988,1.5997,381600000.0
2009-06-23 07:50:00,1.5997,1.59985,1.5989,1.59925,702400000.0
2009-06-23 07:55:00,1.59935,1.5997,1.59865,1.5996,782400000.0
2009-06-23 08:00:00,1.5996,1.6012,1.5991,1.6007,966400000.0
2009-06-23 08:05:00,1.6008,1.6016,1.59995,1.60095,1048600000.0
2009-06-23 08:10:00,1.601,1.60135,1.6003,1.60075,823000000.0
2009-06-23 08:15:00,1.60075,1.60215,1.60075,1.6017,855200000.0
2009-06-23 08:20:00,1.6016,1.6025,1.6011,1.60205,725800000.0
2009-06-23 08:25:00,1.6021,1.6026,1.6016,1.60175,794200000.0
2009-06-23 08:30:00,1.6017,1.60195,1.5985,1.60035,857600000.0
2009-06-23 08:35:00,1.6005,1.60135,1.5992,1.60045,1148600000.0
2009-06-23 08:40:00,1.60035,1.60045,1.5984,1.59975,1170800000.0
2009-06-23 08:45:00,1.59975,1.59985,1.5979,1.5985,844400000.0
2009-06-23 08:50:00,1.5984,1.5996,1.5979,1.59945,1051200000.0
2009-06-23 08:55:00,1.59945,1.60055,1.59915,1.59995,1350800000.0
2009-06-23 09:00:00,1.59995,1.60145,1.5996,1.60055,1552600000.0
2009-06-23 09:05:00,1.60055,1.6007,1.5997,1.60005,1245600000.0
2009-06-23 09:10:00,1.6,1.6009,1.5997,1.6006,1125800000.0
2009-06-23 09:15:00,1.60065,1.601,1.60005,1.60085,1072800000.0
2009-06-23 09:20:00,1.60095,1.60175,1.60075,1.6013,1459000000.0
2009-06-23 09:25:00,1.6013,1.60165,1.60045,1.60105,1211200000.0
2009-06-23 09:30:00,1.601,1.60115,1.5997,1.6003,1244800000.0
2009-06-23 09:35:00,1.6002,1.60195,1.60015,1.6019,1122000000.0
2009-06-23 09:40:00,1.602,1.6023,1.60115,1.6018,1152800000.0
2009-06-23 09:45:00,1.6018,1.602,1.60055,1.60125,1249200000.0
2009-06-23 09:50:00,1.6014,1.602,1.6004,1.6016,1043000000.0
2009-06-23 09:55:00,1.6015,1.60395,1.60135,1.60375,1551800000.0
2009-06-23 10:00:00,1.6038,1.6046,1.60245,1.60425,1240400000.0
2009-06-23 10:05:00,1.60415,1.60555,1.60395,1.60475,1797400000.0
2009-06-23 10:10:00,1.60485,1.60545,1.60405,1.60525,1166000000.0
2009-06-23 10:15:00,1.60525,1.6056,1.60445,1.6048,1095400000.0
2009-06-23 10:20:00,1.6048,1.60515,1.60375,1.6041,1053600000.0
2009-06-23 10:25:00,1.6041,1.60445,1.6035,1.6044,1234600000.0
2009-06-23 10:30:00,1.6044,1.60455,1.60315,1.6042,1611600000.0
2009-06-23 10:35:00,1.6042,1.6051,1.6037,1.60425,1218000000.0
2009-06-23 10:40:00,1.60425,1.6054,1.60425,1.6053,1260400000.0
2009-06-23 10:45:00,1.6052,1.6061,1.60455,1.6052,1312800000.0
2009-06-23 10:50:00,1.60515,1.6053,1.6039,1.60475,914400000.0
2009-06-23 10:55:00,1.60475,1.6059,1.6044,1.60585,803600000.0
2009-06-23 11:00:00,1.60585,1.6069,1.60545,1.6064,1256200000.0
2009-06-23 11:05:00,1.6064,1.6071,1.60575,1.6065,1684800000.0
2009-06-23 11:10:00,1.6064,1.6068,1.606,1.6063,1397400000.0
2009-06-23 11:15:00,1.6063,1.60645,1.60535,1.60575,1121500000.0
2009-06-23 11:20:00,1.60565,1.60645,1.6055,1.606,923000000.0
2009-06-23 11:25:00,1.606,1.60675,1.606,1.60665,1141800000.0
2009-06-23 11:30:00,1.60665,1.60705,1.60605,1.6066,927400000.0
2009-06-23 11:35:00,1.6066,1.6069,1.60545,1.60625,711000000.0
2009-06-23 11:40:00,1.6062,1.60665,1.6058,1.6062,1072800000.0
2009-06-23 11:45:00,1.6061,1.60655,1.6059,1.60635,733200000.0
2009-06-23 11:50:00,1.6064,1.60695,1.60595,1.60615,695000000.0
2009-06-23 11:55:00,1.60605,1.6069,1.60605,1.6069,838600000.0
2009-06-23 12:00:00,1.6067,1.6076,1.60665,1.60745,768600000.0
2009-06-23 12:05:00,1.6075,1.60795,1.6066,1.6071,917800000.0
2009-06-23 12:10:00,1.607,1.60785,1.60685,1.6073,1360999999.0
2009-06-23 12:15:00,1.60725,1.60805,1.6067,1.6078,1093200000.0
2009-06-23 12:20:00,1.6078,1.60845,1.6073,1.608,848800000.0
2009-06-23 12:25:00,1.608,1.60855,1.60725,1.60785,988800000.0
2009-06-23 12:30:00,1.60785,1.60835,1.6073,1.6075,764200000.0
2009-06-23 12:35:00,1.60755,1.60895,1.60725,1.60735,1013400000.0
2009-06-23 12:40:00,1.60735,1.60845,1.60625,1.6076,1438000001.0
2009-06-23 12:45:00,1.60765,1.60855,1.6075,1.60785,1157800000.0
2009-06-23 12:50:00,1.6079,1.6087,1.60775,1.6083,1211200000.0
2009-06-23 12:55:00,1.6082,1.6093,1.60765,1.6091,889000000.0
2009-06-23 13:00:00,1.6091,1.6095,1.60885,1.609,627800000.0
2009-06-23 13:05:00,1.609,1.61,1.60895,1.6094,531000000.0
2009-06-23 13:10:00,1.6093,1.61085,1.6092,1.61035,900200000.0
2009-06-23 13:15:00,1.6103,1.6105,1.60965,1.61045,831600000.0
2009-06-23 13:20:00,1.61065,1.6114,1.60975,1.61085,1157200000.0
2009-06-23 13:25:00,1.6108,1.61115,1.6097,1.6102,1129600000.0
2009-06-23 13:30:00,1.60985,1.6105,1.60915,1.6093,1400400000.0
2009-06-23 13:35:00,1.60955,1.61135,1.6095,1.61125,1449800000.0
2009-06-23 13:40:00,1.61115,1.6112,1.6096,1.6099,1023200000.0
2009-06-23 13:45:00,1.6098,1.61095,1.6098,1.6108,1160200000.0
2009-06-23 13:50:00,1.6108,1.6109,1.6095,1.60965,1215200000.0
2009-06-23 13:55:00,1.60975,1.61,1.60915,1.60955,908200000.0
2009-06-23 14:00:00,1.60965,1.6106,1.60965,1.6098,1044400000.0
2009-06-23 14:05:00,1.6098,1.6106,1.6097,1.60985,971000000.0
2009-06-23 14:10:00,1.61015,1.6109,1.60975,1.61005,1103200000.0
2009-06-23 14:15:00,1.61005,1.6112,1.6099,1.61065,1219000000.0
2009-06-23 14:20:00,1.6107,1.6112,1.60865,1.60975,1644400000.0
2009-06-23 14:25:00,1.60965,1.61005,1.60855,1.60945,1441700000.0
2009-06-23 14:30:00,1.60945,1.61055,1.609,1.6097,1250800000.0
2009-06-23 14:35:00,1.60975,1.61045,1.60935,1.6096,1389400000.0
2009-06-23 14:40:00,1.6096,1.6099,1.60785,1.6082,1127200000.0
2009-06-23 14:45:00,1.60815,1.6093,1.60705,1.6082,1611600000.0
2009-06-23 14:50:00,1.6082,1.60925,1.6073,1.60885,1598400000.0
2009-06-23 14:55:00,1.60885,1.60915,1.60785,1.6084,1444200000.0
2009-06-23 15:00:00,1.60845,1.60995,1.6082,1.6095,1603800000.0
2009-06-23 15:05:00,1.60945,1.60955,1.6086,1.6087,1146400000.0
2009-06-23 15:10:00,1.6087,1.60975,1.6086,1.6095,1167400000.0
2009-06-23 15:15:00,1.60945,1.61015,1.6086,1.60895,1244200000.0
2009-06-23 15:20:00,1.609,1.6094,1.6076,1.6085,1344200000.0
2009-06-23 15:25:00,1.6085,1.60915,1.6082,1.6086,1292400000.0
2009-06-23 15:30:00,1.60865,1.61015,1.6082,1.60935,1911400000.0
2009-06-23 15:35:00,1.6095,1.6099,1.6079,1.6099,1552200000.0
2009-06-23 15:40:00,1.6099,1.6108,1.60895,1.61065,1348600000.0
2009-06-23 15:45:00,1.61065,1.6108,1.60965,1.60995,1637600000.0
2009-06-23 15:50:00,1.6098,1.6107,1.60935,1.61015,1633800000.0
2009-06-23 15:55:00,1.6103,1.61115,1.60995,1.61015,1259600000.0
2009-06-23 16:00:00,1.61015,1.6111,1.6091,1.6097,1880000000.0
2009-06-23 16:05:00,1.6096,1.6118,1.60895,1.61175,2090400000.0
2009-06-23 16:10:00,1.61165,1.6131,1.61105,1.613,1733400000.0
2009-06-23 16:15:00,1.613,1.613,1.61215,1.61255,1800600000.0
2009-06-23 16:20:00,1.61255,1.615,1.6124,1.6148,1872800000.0
2009-06-23 16:25:00,1.6148,1.61555,1.61405,1.6149,1846800000.0
2009-06-23 16:30:00,1.61485,1.6166,1.61425,1.6164,1827000000.0
2009-06-23 16:35:00,1.6165,1.6172,1.6162,1.61705,1486200000.0
2009-06-23 16:40:00,1.61705,1.61935,1.6169,1.6191,1661400000.0
2009-06-23 16:45:00,1.61905,1.62045,1.61715,1.6174,1508600000.0
2009-06-23 16:50:00,1.6174,1.618,1.6171,1.6177,1721400000.0
2009-06-23 16:55:00,1.6177,1.61855,1.6159,1.6175,1857800000.0
2009-06-23 17:00:00,1.6174,1.6181,1.61635,1.6179,1518600000.0
2009-06-23 17:05:00,1.6179,1.6194,1.6173,1.61865,1552500000.0
2009-06-23 17:10:00,1.61865,1.6206,1.6183,1.62015,1463400000.0
2009-06-23 17:15:00,1.62015,1.62065,1.61955,1.61975,1877400000.0
2009-06-23 17:20:00,1.61965,1.6207,1.61935,1.6205,1417600000.0
2009-06-23 17:25:00,1.62045,1.62135,1.61995,1.6208,1548400000.0
2009-06-23 17:30:00,1.6209,1.6215,1.62025,1.6207,1625400000.0
2009-06-23 17:35:00,1.62075,1.6216,1.62005,1.6205,1954600001.0
2009-06-23 17:40:00,1.6206,1.6211,1.6202,1.6205,1531000000.0
2009-06-23 17:45:00,1.6206,1.6216,1.62035,1.6213,1140200000.0
2009-06-23 17:50:00,1.6213,1.6215,1.6202,1.6204,1258200000.0
2009-06-23 17:55:00,1.6204,1.6225,1.6198,1.6219,1192800000.0
2009-06-23 18:00:00,1.62195,1.62295,1.6215,1.6221,1752800000.0
2009-06-23 18:05:00,1.6221,1.62315,1.62185,1.62245,1784400000.0
2009-06-23 18:10:00,1.62245,1.62415,1.62215,1.6235,1617000000.0
2009-06-23 18:15:00,1.62345,1.6244,1.6214,1.6219,888000000.0
2009-06-23 18:20:00,1.6218,1.622,1.62055,1.62155,1414200000.0
2009-06-23 18:25:00,1.6216,1.62355,1.62125,1.6234,1147200000.0
2009-06-23 18:30:00,1.62335,1.6247,1.6225,1.62255,1500200000.0
2009-06-23 18:35:00,1.6225,1.62335,1.62175,1.6223,1949200000.0
2009-06-23 18:40:00,1.62235,1.62285,1.62165,1.6218,1310400000.0
2009-06-23 18:45:00,1.6218,1.6224,1.6213,1.6215,1163400000.0
2009-06-23 18:50:00,1.6214,1.6226,1.6214,1.6219,1318000000.0
2009-06-23 18:55:00,1.6218,1.62315,1.62105,1.6215,1136200000.0
2009-06-23 19:00:00,1.6215,1.62155,1.6198,1.6198,1556600000.0
2009-06-23 19:05:00,1.61985,1.6202,1.6187,1.6189,1198400000.0
2009-06-23 19:10:00,1.6189,1.6195,1.61865,1.61875,915400000.0
2009-06-23 19:15:00,1.61875,1.6188,1.6175,1.61795,1005800000.0
2009-06-23 19:20:00,1.61795,1.61865,1.6173,1.6185,714800000.0
2009-06-23 19:25:00,1.61855,1.61905,1.6184,1.6189,638200000.0
2009-06-23 19:30:00,1.61895,1.62015,1.6188,1.6195,919600000.0
2009-06-23 19:35:00,1.61945,1.61995,1.61875,1.6196,519600000.0
2009-06-23 19:40:00,1.61965,1.6205,1.6193,1.61965,652200000.0
2009-06-23 19:45:00,1.6196,1.62035,1.6196,1.61965,617800000.0
2009-06-23 19:50:00,1.61965,1.6207,1.6195,1.62045,794000000.0
2009-06-23 19:55:00,1.62035,1.62255,1.62035,1.6216,1277400000.0
2009-06-23 20:00:00,1.6216,1.6224,1.62095,1.62105,1195200000.0
2009-06-23 20:05:00,1.62105,1.6216,1.62055,1.6215,905000000.0
2009-06-23 20:10:00,1.62155,1.62175,1.6206,1.62115,911000000.0
2009-06-23 20:15:00,1.62105,1.62185,1.62045,1.6205,1187200000.0
2009-06-23 20:20:00,1.62055,1.6206,1.61995,1.62,627800000.0
2009-06-23 20:25:00,1.62,1.621,1.6196,1.6206,866000000.0
2009-06-23 20:30:00,1.62065,1.62085,1.61975,1.6199,641600000.0
2009-06-23 20:35:00,1.61975,1.6202,1.61925,1.6201,500200000.0
2009-06-23 20:40:00,1.62015,1.6204,1.6194,1.6198,824000000.0
2009-06-23 20:45:00,1.6198,1.62125,1.6196,1.6212,844400000.0
2009-06-23 20:50:00,1.62115,1.62125,1.6195,1.61975,1137800000.0
2009-06-23 20:55:00,1.61985,1.62175,1.6195,1.62165,904000000.0
2009-06-23 21:00:00,1.62165,1.62165,1.62065,1.6212,676000000.0
2009-06-23 21:05:00,1.6211,1.62135,1.6207,1.621,576000000.0
2009-06-23 21:10:00,1.62115,1.62115,1.61995,1.62015,887400000.0
2009-06-23 21:15:00,1.6201,1.6205,1.61955,1.6198,621200000.0
2009-06-23 21:20:00,1.61985,1.61985,1.61815,1.6186,499400000.0
2009-06-23 21:25:00,1.61875,1.6189,1.6181,1.61875,613000000.0
2009-06-23 21:30:00,1.61875,1.6195,1.6187,1.6189,802400000.0
2009-06-23 21:35:00,1.6189,1.6194,1.6189,1.6193,434400000.0
2009-06-23 21:40:00,1.6192,1.6194,1.6181,1.619,696400000.0
2009-06-23 21:45:00,1.61895,1.6191,1.61765,1.6181,695400000.0
2009-06-23 21:50:00,1.6181,1.6185,1.61745,1.6182,579600000.0
2009-06-23 21:55:00,1.61805,1.6188,1.6177,1.61865,403400000.0
2009-06-23 22:00:00,1.61865,1.62025,1.61775,1.61875,823800000.0
2009-06-23 22:05:00,1.61895,1.61925,1.6174,1.6178,259000000.0
2009-06-23 22:10:00,1.6178,1.6185,1.61775,1.618,133800000.0
2009-06-23 22:15:00,1.618,1.6182,1.618,1.61805,67400000.0
2009-06-23 22:20:00,1.61805,1.61865,1.618,1.61845,203200000.0
2009-06-23 22:25:00,1.6185,1.6188,1.61765,1.6178,142800000.0
2009-06-23 22:30:00,1.61775,1.6182,1.61775,1.6182,171200000.0
2009-06-23 22:35:00,1.6184,1.61875,1.6178,1.61865,200800000.0
2009-06-23 22:40:00,1.61865,1.61905,1.6181,1.6185,154600000.0
2009-06-23 22:45:00,1.6185,1.6194,1.61825,1.6192,331200000.0
2009-06-23 22:50:00,1.619,1.61905,1.61875,1.61895,102200000.0
2009-06-23 22:55:00,1.61895,1.6191,1.6178,1.618,127600000.0
2009-06-23 23:00:00,1.6179,1.6179,1.6168,1.6174,86200000.0
2009-06-23 23:05:00,1.6174,1.6189,1.6172,1.6184,138400000.0
2009-06-23 23:10:00,1.6184,1.619,1.6184,1.61875,95400000.0
2009-06-23 23:15:00,1.6186,1.6195,1.6186,1.6187,83800000.0
2009-06-23 23:20:00,1.61875,1.6193,1.6183,1.6189,109000000.0
2009-06-23 23:25:00,1.6189,1.6194,1.6189,1.61925,162600000.0
2009-06-23 23:30:00,1.6193,1.6193,1.61785,1.6179,124000000.0
2009-06-23 23:35:00,1.6181,1.61905,1.61635,1.61905,118900000.0
2009-06-23 23:40:00,1.61905,1.61905,1.61835,1.6187,89600000.0
2009-06-23 23:45:00,1.61895,1.6194,1.61825,1.61841,96400000.0
2009-06-23 23:50:00,1.61844,1.6189,1.61844,1.6185,55200000.0
2009-06-23 23:55:00,1.6187,1.6187,1.61804,1.61804,19200000.0
2009-06-24 00:00:00,1.6182,1.6182,1.6178,1.61803,49200000.0
2009-06-24 00:05:00,1.61775,1.619,1.61775,1.619,93000000.0
2009-06-24 00:10:00,1.61835,1.61955,1.61835,1.61935,126200000.0
2009-06-24 00:15:00,1.61955,1.61955,1.6184,1.61865,56400000.0
2009-06-24 00:20:00,1.6187,1.61875,1.6185,1.6185,38400000.0
2009-06-24 00:25:00,1.61845,1.6187,1.61845,1.6186,80000000.0
2009-06-24 00:30:00,1.6186,1.6186,1.61815,1.61825,118400000.0
2009-06-24 00:35:00,1.61815,1.61835,1.61815,1.6183,96000000.0
2009-06-24 00:40:00,1.6181,1.61845,1.61809,1.61815,92000000.0
2009-06-24 00:45:00,1.61825,1.61855,1.61815,1.61825,216800000.0
2009-06-24 00:50:00,1.6184,1.6185,1.6183,1.6185,55200000.0
2009-06-24 00:55:00,1.6186,1.61935,1.6185,1.61905,191000000.0
2009-06-24 01:00:00,1.6191,1.62005,1.61895,1.6191,214800000.0
2009-06-24 01:05:00,1.6191,1.6195,1.6189,1.61905,96000000.0
2009-06-24 01:10:00,1.61905,1.6195,1.6186,1.6192,300000000.0
2009-06-24 01:15:00,1.61915,1.6193,1.61895,1.61905,283200000.0
2009-06-24 01:20:00,1.6191,1.61955,1.61845,1.61845,82400000.0
2009-06-24 01:25:00,1.6185,1.61925,1.6181,1.6192,189600000.0
2009-06-24 01:30:00,1.6192,1.62,1.6192,1.61975,133600000.0
2009-06-24 01:35:00,1.61975,1.61975,1.6182,1.6188,276000000.0
2009-06-24 01:40:00,1.6188,1.6191,1.61815,1.6182,163200000.0
2009-06-24 01:45:00,1.6182,1.6186,1.6181,1.6182,314400000.0
2009-06-24 01:50:00,1.6182,1.61845,1.6182,1.61845,164000000.0
2009-06-24 01:55:00,1.61845,1.6187,1.618,1.6182,260800000.0
2009-06-24 02:00:00,1.6182,1.6189,1.6181,1.61855,434400000.0
2009-06-24 02:05:00,1.6185,1.61905,1.61735,1.6182,521600000.0
2009-06-24 02:10:00,1.6182,1.61835,1.61645,1.6171,607200000.0
2009-06-24 02:15:00,1.61715,1.6184,1.61665,1.6179,1022400000.0
2009-06-24 02:20:00,1.6179,1.61805,1.6172,1.6175,328000000.0
2009-06-24 02:25:00,1.6175,1.61785,1.6164,1.61725,497600000.0
2009-06-24 02:30:00,1.61725,1.61755,1.6166,1.61695,593600000.0
2009-06-24 02:35:00,1.61695,1.6171,1.6164,1.61695,612000000.0
2009-06-24 02:40:00,1.61685,1.61745,1.6167,1.617,743200000.0
2009-06-24 02:45:00,1.61725,1.6173,1.61625,1.6165,312000000.0
2009-06-24 02:50:00,1.6164,1.61665,1.6156,1.6156,486400000.0
2009-06-24 02:55:00,1.61565,1.617,1.61565,1.6162,338800000.0
2009-06-24 03:00:00,1.6162,1.6164,1.61515,1.61545,430200000.0
2009-06-24 03:05:00,1.6154,1.61675,1.6153,1.6161,500600000.0
2009-06-24 03:10:00,1.61615,1.6162,1.6154,1.61595,224800000.0
2009-06-24 03:15:00,1.6159,1.61665,1.6157,1.61635,316800000.0
2009-06-24 03:20:00,1.6164,1.6169,1.61605,1.6161,379200000.0
2009-06-24 03:25:00,1.6162,1.61735,1.61605,1.617,340200000.0
2009-06-24 03:30:00,1.6171,1.61775,1.617,1.61745,495200000.0
2009-06-24 03:35:00,1.6174,1.61755,1.61655,1.6173,255000000.0
2009-06-24 03:40:00,1.6174,1.6174,1.61605,1.61675,362000000.0
2009-06-24 03:45:00,1.6167,1.61785,1.6166,1.6177,325600000.0
2009-06-24 03:50:00,1.6177,1.6178,1.6171,1.6175,382400000.0
2009-06-24 03:55:00,1.61755,1.6182,1.6166,1.6166,582000000.0
2009-06-24 04:00:00,1.6167,1.61775,1.6166,1.61715,565600000.0
2009-06-24 04:05:00,1.61715,1.6173,1.6167,1.61685,248000000.0
2009-06-24 04:10:00,1.6168,1.61785,1.61655,1.6178,323200000.0
2009-06-24 04:15:00,1.61785,1.61785,1.61695,1.6171,340000000.0
2009-06-24 04:20:00,1.61705,1.61715,1.61645,1.6171,243200000.0
2009-06-24 04:25:00,1.61715,1.6174,1.61659,1.61659,234400000.0
2009-06-24 04:30:00,1.6171,1.6179,1.61655,1.6167,377400000.0
2009-06-24 04:35:00,1.61685,1.6175,1.61675,1.617,246400000.0
2009-06-24 04:40:00,1.617,1.6177,1.61695,1.6174,260800000.0
2009-06-24 04:45:00,1.6174,1.6177,1.61695,1.617,467800000.0
2009-06-24 04:50:00,1.617,1.6178,1.617,1.6175,336000000.0
2009-06-24 04:55:00,1.6176,1.61815,1.6169,1.6172,559600000.0
2009-06-24 05:00:00,1.6172,1.6183,1.61705,1.618,436400000.0
2009-06-24 05:05:00,1.618,1.618,1.6161,1.6171,665400000.0
2009-06-24 05:10:00,1.617,1.6174,1.6166,1.61705,248000000.0
2009-06-24 05:15:00,1.61695,1.61715,1.61625,1.61715,344800000.0
2009-06-24 05:20:00,1.61705,1.6173,1.6166,1.6169,393600000.0
2009-06-24 05:25:00,1.61695,1.61725,1.6164,1.6168,381400000.0
2009-06-24 05:30:00,1.6167,1.61705,1.6165,1.61655,415800000.0
2009-06-24 05:35:00,1.6169,1.6169,1.6158,1.61595,590400000.0
2009-06-24 05:40:00,1.61645,1.6168,1.616,1.6162,372600000.0
2009-06-24 05:45:00,1.6163,1.617,1.6162,1.6167,324000000.0
2009-06-24 05:50:00,1.6166,1.61685,1.61615,1.6168,222400000.0
2009-06-24 05:55:00,1.6167,1.6167,1.6153,1.6153,515200000.0
2009-06-24 06:00:00,1.6153,1.6159,1.6152,1.6159,342400000.0
2009-06-24 06:05:00,1.61585,1.6159,1.61545,1.61565,147200000.0
2009-06-24 06:10:00,1.6157,1.61575,1.61545,1.6155,152000000.0
2009-06-24 06:15:00,1.61545,1.616,1.6152,1.61555,485000000.0
2009-06-24 06:20:00,1.6155,1.6161,1.6152,1.6157,590000000.0
2009-06-24 06:25:00,1.61575,1.6163,1.6153,1.61605,529000000.0
2009-06-24 06:30:00,1.616,1.61715,1.616,1.61705,576800000.0
2009-06-24 06:35:00,1.617,1.61745,1.61645,1.61675,480600000.0
2009-06-24 06:40:00,1.6166,1.6171,1.61615,1.61675,458400000.0
2009-06-24 06:45:00,1.61665,1.617,1.616,1.6162,361600000.0
2009-06-24 06:50:00,1.6162,1.6166,1.616,1.61615,285600000.0
2009-06-24 06:55:00,1.616,1.61635,1.6157,1.61575,274400000.0
2009-06-24 07:00:00,1.6157,1.6163,1.61555,1.6156,341600000.0
2009-06-24 07:05:00,1.61555,1.61625,1.61535,1.61585,272800000.0
2009-06-24 07:10:00,1.6159,1.6164,1.6157,1.61635,331000000.0
2009-06-24 07:15:00,1.6164,1.6164,1.61535,1.6159,375200000.0
2009-06-24 07:20:00,1.61585,1.61625,1.6157,1.61615,136000000.0
2009-06-24 07:25:00,1.6162,1.6166,1.6161,1.6166,271200000.0
2009-06-24 07:30:00,1.6166,1.6172,1.61585,1.6162,331600000.0
2009-06-24 07:35:00,1.6162,1.61665,1.61585,1.6166,303200000.0
2009-06-24 07:40:00,1.61655,1.61705,1.6159,1.6164,450800000.0
2009-06-24 07:45:00,1.6164,1.6169,1.6146,1.61545,744800000.0
2009-06-24 07:50:00,1.61545,1.61615,1.6147,1.6161,642000000.0
2009-06-24 07:55:00,1.61605,1.61645,1.61505,1.6164,533200000.0
2009-06-24 08:00:00,1.6165,1.6166,1.6139,1.61415,442400000.0
2009-06-24 08:05:00,1.6141,1.61655,1.6141,1.6163,766800000.0
2009-06-24 08:10:00,1.61635,1.61775,1.616,1.616,582200000.0
2009-06-24 08:15:00,1.61645,1.6176,1.6158,1.61705,565200000.0
2009-06-24 08:20:00,1.6171,1.61775,1.6165,1.6168,675400000.0
2009-06-24 08:25:00,1.61655,1.61845,1.61605,1.6179,1113400000.0
2009-06-24 08:30:00,1.6179,1.6187,1.61595,1.6168,1163400000.0
2009-06-24 08:35:00,1.61675,1.61745,1.61615,1.61725,1908200000.0
2009-06-24 08:40:00,1.6172,1.6173,1.61585,1.61595,2195199999.0
2009-06-24 08:45:00,1.616,1.6166,1.61485,1.61555,1467000000.0
2009-06-24 08:50:00,1.61555,1.6163,1.61535,1.6157,888800000.0
2009-06-24 08:55:00,1.6157,1.61595,1.61515,1.6154,1028200000.0
2009-06-24 09:00:00,1.6154,1.6165,1.61455,1.61545,1315200000.0
2009-06-24 09:05:00,1.6155,1.61645,1.6152,1.6159,1400400000.0
2009-06-24 09:10:00,1.616,1.61665,1.6155,1.61575,1346199999.0
2009-06-24 09:15:00,1.6159,1.6177,1.6159,1.6172,1402800000.0
2009-06-24 09:20:00,1.6171,1.6172,1.61585,1.61655,1153399999.0
2009-06-24 09:25:00,1.6166,1.6175,1.6165,1.6175,841000000.0
2009-06-24 09:30:00,1.61725,1.61725,1.61535,1.61605,1270200000.0
2009-06-24 09:35:00,1.616,1.6162,1.6148,1.61595,1495200000.0
2009-06-24 09:40:00,1.616,1.616,1.6141,1.6147,1685600000.0
2009-06-24 09:45:00,1.6147,1.6153,1.61445,1.615,1158400000.0
2009-06-24 09:50:00,1.6151,1.6154,1.61385,1.61415,1331200000.0
2009-06-24 09:55:00,1.6142,1.615,1.6139,1.615,895200000.0
2009-06-24 10:00:00,1.615,1.61585,1.6143,1.61525,870600000.0
2009-06-24 10:05:00,1.61525,1.6153,1.61325,1.6134,1472000000.0
2009-06-24 10:10:00,1.6134,1.6142,1.6131,1.6135,1143000000.0
2009-06-24 10:15:00,1.6134,1.6135,1.61265,1.6133,1024800000.0
2009-06-24 10:20:00,1.6133,1.6136,1.61265,1.61355,1729600000.0
2009-06-24 10:25:00,1.6133,1.61525,1.61305,1.61465,2285999999.0
2009-06-24 10:30:00,1.6147,1.615,1.61405,1.61465,1081200000.0
2009-06-24 10:35:00,1.6146,1.61505,1.6143,1.61495,620000000.0
2009-06-24 10:40:00,1.61495,1.6156,1.61445,1.6155,674400000.0
2009-06-24 10:45:00,1.6155,1.6162,1.6154,1.616,724600000.0
2009-06-24 10:50:00,1.616,1.6175,1.6158,1.6172,759800000.0
2009-06-24 10:55:00,1.6172,1.6177,1.61665,1.61695,912200000.0
2009-06-24 11:00:00,1.61695,1.61705,1.6159,1.61595,1283200000.0
2009-06-24 11:05:00,1.6159,1.61735,1.6158,1.6162,996600000.0
2009-06-24 11:10:00,1.61625,1.61655,1.61485,1.6152,1306400000.0
2009-06-24 11:15:00,1.6152,1.6152,1.6132,1.61385,1456600000.0
2009-06-24 11:20:00,1.61375,1.61575,1.6134,1.61505,1785600000.0
2009-06-24 11:25:00,1.6152,1.6155,1.61445,1.6152,1163000000.0
2009-06-24 11:30:00,1.6152,1.6156,1.61405,1.61545,1134800000.0
2009-06-24 11:35:00,1.61545,1.6159,1.61355,1.6149,1141000000.0
2009-06-24 11:40:00,1.61485,1.61485,1.61345,1.6142,1038800000.0
2009-06-24 11:45:00,1.6142,1.6145,1.61245,1.61335,1311600000.0
2009-06-24 11:50:00,1.6134,1.6136,1.61165,1.61255,1095200000.0
2009-06-24 11:55:00,1.61255,1.61355,1.6122,1.6123,743800000.0
2009-06-24 12:00:00,1.6123,1.61305,1.61115,1.6129,1257399999.0
2009-06-24 12:05:00,1.6129,1.6131,1.61075,1.61205,1053000000.0
2009-06-24 12:10:00,1.612,1.61255,1.61005,1.61005,1105000000.0
2009-06-24 12:15:00,1.61005,1.61105,1.60955,1.61055,1149000000.0
2009-06-24 12:20:00,1.61055,1.61095,1.60905,1.61085,959200000.0
2009-06-24 12:25:00,1.61085,1.6114,1.6096,1.6096,662400000.0
2009-06-24 12:30:00,1.6096,1.6107,1.6094,1.6107,726400000.0
2009-06-24 12:35:00,1.61075,1.61085,1.6101,1.61065,649400000.0
2009-06-24 12:40:00,1.6106,1.61145,1.61005,1.61075,1922999999.0
2009-06-24 12:45:00,1.61085,1.6113,1.6099,1.61055,2850999999.0
2009-06-24 12:50:00,1.61055,1.6122,1.6099,1.6119,2599399999.0
2009-06-24 12:55:00,1.61205,1.61205,1.6108,1.6111,1628999999.0
2009-06-24 13:00:00,1.611,1.61175,1.61075,1.61145,1408400000.0
2009-06-24 13:05:00,1.61145,1.6121,1.61085,1.61175,1419199999.0
2009-06-24 13:10:00,1.6117,1.6127,1.6113,1.61135,2299599998.0
2009-06-24 13:15:00,1.61145,1.613,1.6114,1.6129,1971600000.0
2009-06-24 13:20:00,1.6129,1.6135,1.6122,1.6126,1959000000.0
2009-06-24 13:25:00,1.61255,1.61275,1.6094,1.60955,2209400000.0
2009-06-24 13:30:00,1.60955,1.612,1.6086,1.6101,1913600000.0
2009-06-24 13:35:00,1.61005,1.61085,1.6091,1.61025,1508400000.0
2009-06-24 13:40:00,1.6102,1.6111,1.6087,1.61005,1667800000.0
2009-06-24 13:45:00,1.61,1.6111,1.6094,1.6105,1451200000.0
2009-06-24 13:50:00,1.61055,1.61115,1.6089,1.60955,1386600000.0
2009-06-24 13:55:00,1.60945,1.61005,1.6088,1.6099,981800000.0
2009-06-24 14:00:00,1.61,1.6106,1.60985,1.61,1197400000.0
2009-06-24 14:05:00,1.61005,1.61055,1.60955,1.60965,1406200000.0
2009-06-24 14:10:00,1.6098,1.6102,1.60945,1.61,985800001.0
2009-06-24 14:15:00,1.61,1.6113,1.60945,1.6103,1078400000.0
2009-06-24 14:20:00,1.6103,1.61165,1.60995,1.61085,1113600000.0
2009-06-24 14:25:00,1.6108,1.61185,1.61065,1.611,1104400000.0
2009-06-24 14:30:00,1.6111,1.6116,1.608,1.60835,1912600000.0
2009-06-24 14:35:00,1.60835,1.61045,1.60835,1.60985,1683400000.0
2009-06-24 14:40:00,1.60985,1.6116,1.6096,1.6115,1370200000.0
2009-06-24 14:45:00,1.6115,1.61195,1.6108,1.61175,1156400000.0
2009-06-24 14:50:00,1.61175,1.61185,1.6095,1.61045,960600000.0
2009-06-24 14:55:00,1.6104,1.6112,1.6091,1.6096,1423200000.0
2009-06-24 15:00:00,1.6096,1.60965,1.60825,1.6089,1309400000.0
2009-06-24 15:05:00,1.60895,1.60915,1.6055,1.60685,1497600000.0
2009-06-24 15:10:00,1.60695,1.6088,1.6065,1.60805,939800000.0
2009-06-24 15:15:00,1.60815,1.6083,1.60695,1.60725,1025200000.0
2009-06-24 15:20:00,1.6074,1.60805,1.60565,1.6068,965600000.0
2009-06-24 15:25:00,1.607,1.6074,1.6064,1.60665,684800000.0
2009-06-24 15:30:00,1.6066,1.6067,1.606,1.60655,1115000000.0
2009-06-24 15:35:00,1.6066,1.60725,1.60505,1.6053,1375800000.0
2009-06-24 15:40:00,1.6054,1.60825,1.6054,1.6076,1453000000.0
2009-06-24 15:45:00,1.6076,1.6096,1.6072,1.60805,1714200000.0
2009-06-24 15:50:00,1.60805,1.60815,1.60675,1.607,1824400000.0
2009-06-24 15:55:00,1.607,1.6073,1.6055,1.60645,981800000.0
2009-06-24 16:00:00,1.60645,1.60695,1.60585,1.60625,1580800000.0
2009-06-24 16:05:00,1.60635,1.60715,1.6054,1.6058,1643600000.0
2009-06-24 16:10:00,1.60575,1.60685,1.60455,1.60685,1613200000.0
2009-06-24 16:15:00,1.60685,1.6076,1.60595,1.60645,1279000000.0
2009-06-24 16:20:00,1.6063,1.60705,1.60555,1.60615,1631200000.0
2009-06-24 16:25:00,1.6061,1.6063,1.6051,1.6061,1322600000.0
2009-06-24 16:30:00,1.60615,1.60685,1.6053,1.6065,1254200000.0
2009-06-24 16:35:00,1.6065,1.6073,1.6064,1.6068,1160800000.0
2009-06-24 16:40:00,1.60685,1.6082,1.60675,1.6069,1297200000.0
2009-06-24 16:45:00,1.607,1.6084,1.60655,1.6078,1190600000.0
2009-06-24 16:50:00,1.6077,1.6078,1.60645,1.60755,1329800000.0
2009-06-24 16:55:00,1.60745,1.6076,1.6063,1.6069,1229600000.0
2009-06-24 17:00:00,1.6069,1.6073,1.60535,1.60565,1293400000.0
2009-06-24 17:05:00,1.6056,1.60595,1.6049,1.6053,847600000.0
2009-06-24 17:10:00,1.6052,1.6064,1.60515,1.6055,544600000.0
2009-06-24 17:15:00,1.6055,1.6056,1.60395,1.6046,956000000.0
2009-06-24 17:20:00,1.60455,1.60515,1.6038,1.60485,995400000.0
2009-06-24 17:25:00,1.60485,1.60575,1.60365,1.6039,1337200000.0
2009-06-24 17:30:00,1.6039,1.6045,1.60315,1.60335,1044400000.0
2009-06-24 17:35:00,1.60335,1.60515,1.60295,1.6048,1158800000.0
2009-06-24 17:40:00,1.6048,1.6067,1.6045,1.6063,954200000.0
2009-06-24 17:45:00,1.60625,1.6065,1.6055,1.60615,942000000.0
2009-06-24 17:50:00,1.6063,1.6066,1.60505,1.6053,1140800000.0
2009-06-24 17:55:00,1.60545,1.6066,1.6054,1.6061,1111200000.0
2009-06-24 18:00:00,1.6061,1.60645,1.6053,1.6061,663000000.0
2009-06-24 18:05:00,1.606,1.60645,1.6056,1.6063,735400000.0
2009-06-24 18:10:00,1.60615,1.6067,1.60535,1.60585,940000000.0
2009-06-24 18:15:00,1.60585,1.6061,1.6025,1.60365,1635600000.0
2009-06-24 18:20:00,1.60385,1.60445,1.60195,1.6035,1756000000.0
2009-06-24 18:25:00,1.60365,1.60465,1.60235,1.6042,1612800000.0
2009-06-24 18:30:00,1.6043,1.60595,1.60365,1.60515,1544800000.0
2009-06-24 18:35:00,1.6051,1.6072,1.6049,1.6066,1049200000.0
2009-06-24 18:40:00,1.6067,1.607,1.60555,1.60595,1051000000.0
2009-06-24 18:45:00,1.60595,1.60645,1.6051,1.60515,1114800000.0
2009-06-24 18:50:00,1.60515,1.60575,1.60475,1.60575,856200000.0
2009-06-24 18:55:00,1.60575,1.60735,1.60565,1.60735,625200000.0
2009-06-24 19:00:00,1.60735,1.60735,1.6056,1.60585,832600000.0
2009-06-24 19:05:00,1.60585,1.60645,1.60575,1.6058,791400000.0
2009-06-24 19:10:00,1.6058,1.60635,1.6049,1.606,1015800000.0
2009-06-24 19:15:00,1.60605,1.6061,1.6053,1.60605,916600000.0
2009-06-24 19:20:00,1.60605,1.6064,1.6054,1.60585,1037000000.0
2009-06-24 19:25:00,1.60585,1.6071,1.6057,1.6068,826600000.0
2009-06-24 19:30:00,1.6069,1.6071,1.60665,1.60695,910200000.0
2009-06-24 19:35:00,1.6069,1.60765,1.6065,1.6076,646800000.0
2009-06-24 19:40:00,1.60765,1.6078,1.6066,1.60705,447200000.0
2009-06-24 19:45:00,1.6072,1.60735,1.6062,1.60705,857400000.0
2009-06-24 19:50:00,1.6069,1.6075,1.6063,1.6069,786000000.0
2009-06-24 19:55:00,1.6069,1.607,1.60525,1.6056,862200000.0
2009-06-24 20:00:00,1.6055,1.6061,1.6045,1.6058,1062400000.0
2009-06-24 20:05:00,1.6059,1.6059,1.60345,1.6043,582600000.0
2009-06-24 20:10:00,1.60415,1.60645,1.6038,1.60405,2057600000.0
2009-06-24 20:15:00,1.6033,1.605,1.60025,1.60305,1565000000.0
2009-06-24 20:20:00,1.60295,1.6055,1.60165,1.6035,2011400000.0
2009-06-24 20:25:00,1.60365,1.6069,1.60285,1.6056,1555600000.0
2009-06-24 20:30:00,1.6057,1.60655,1.60455,1.60505,1931000000.0
2009-06-24 20:35:00,1.605,1.60645,1.60405,1.6057,1170400000.0
2009-06-24 20:40:00,1.6058,1.60705,1.6036,1.60375,1244200000.0
2009-06-24 20:45:00,1.6039,1.60415,1.6025,1.6028,1110400000.0
2009-06-24 20:50:00,1.6028,1.6034,1.60145,1.6026,873000000.0
2009-06-24 20:55:00,1.6026,1.60375,1.6021,1.6034,1282000000.0
2009-06-24 21:00:00,1.6035,1.6036,1.6023,1.6026,1221000000.0
2009-06-24 21:05:00,1.60275,1.60405,1.6025,1.6038,1173800000.0
2009-06-24 21:10:00,1.60385,1.60575,1.60335,1.6051,914800000.0
2009-06-24 21:15:00,1.60515,1.60635,1.6048,1.60615,1012400000.0
2009-06-24 21:20:00,1.60615,1.6064,1.6043,1.60505,807400000.0
2009-06-24 21:25:00,1.60515,1.6058,1.6046,1.6048,767400000.0
2009-06-24 21:30:00,1.6049,1.6052,1.60385,1.60515,682600000.0
2009-06-24 21:35:00,1.6051,1.60575,1.60445,1.60495,1238399999.0
2009-06-24 21:40:00,1.6049,1.60685,1.6046,1.60585,1485000000.0
2009-06-24 21:45:00,1.606,1.60755,1.6055,1.60595,1441200001.0
2009-06-24 21:50:00,1.606,1.60735,1.60545,1.60675,1837600000.0
2009-06-24 21:55:00,1.6068,1.60735,1.6053,1.6062,1065600000.0
2009-06-24 22:00:00,1.6068,1.60785,1.60645,1.60715,550900000.0
2009-06-24 22:05:00,1.60715,1.60905,1.6069,1.6088,989200000.0
2009-06-24 22:10:00,1.6089,1.61,1.60855,1.6096,721200000.0
2009-06-24 22:15:00,1.6097,1.6098,1.6087,1.609,580600000.0
2009-06-24 22:20:00,1.6091,1.60935,1.60805,1.60845,361000000.0
2009-06-24 22:25:00,1.60845,1.6104,1.6084,1.6102,487800000.0
2009-06-24 22:30:00,1.6102,1.6109,1.6097,1.61075,377600000.0
2009-06-24 22:35:00,1.6109,1.61145,1.61065,1.61085,316000000.0
2009-06-24 22:40:00,1.61075,1.61105,1.6094,1.61105,364600000.0
2009-06-24 22:45:00,1.61095,1.61135,1.61035,1.61065,488400000.0
2009-06-24 22:50:00,1.61055,1.6126,1.61055,1.61225,317600000.0
2009-06-24 22:55:00,1.61225,1.61235,1.61145,1.61195,374000000.0
2009-06-24 23:00:00,1.61174,1.6136,1.61165,1.61255,246000000.0
2009-06-24 23:05:00,1.6126,1.6128,1.6104,1.6104,191800000.0
2009-06-24 23:10:00,1.61035,1.6109,1.6095,1.61055,218800000.0
2009-06-24 23:15:00,1.6105,1.6106,1.60985,1.61,117400000.0
2009-06-24 23:20:00,1.60995,1.61085,1.6093,1.60965,318000000.0
2009-06-24 23:25:00,1.60965,1.6097,1.60855,1.60935,252000000.0
2009-06-24 23:30:00,1.60935,1.6096,1.6087,1.6096,204000000.0
2009-06-24 23:35:00,1.6096,1.60985,1.60925,1.6094,112800000.0
2009-06-24 23:40:00,1.6095,1.60955,1.60895,1.609,205600000.0
2009-06-24 23:45:00,1.60935,1.6102,1.60915,1.60935,183200000.0
2009-06-24 23:50:00,1.60935,1.6098,1.6092,1.60955,215200000.0
2009-06-24 23:55:00,1.60955,1.60955,1.60905,1.60915,69400000.0
2009-06-25 00:00:00,1.609,1.6101,1.609,1.6099,54600000.0
2009-06-25 00:05:00,1.60995,1.6111,1.60995,1.6102,169200000.0
2009-06-25 00:10:00,1.6102,1.61035,1.60995,1.6103,110800000.0
2009-06-25 00:15:00,1.6103,1.61075,1.6098,1.6098,205000000.0
2009-06-25 00:20:00,1.60975,1.61055,1.6097,1.61015,163400000.0
2009-06-25 00:25:00,1.61015,1.61035,1.61015,1.61025,56400000.0
2009-06-25 00:30:00,1.61025,1.6104,1.61015,1.61015,89600000.0
2009-06-25 00:35:00,1.61015,1.61105,1.61015,1.6103,161600000.0
2009-06-25 00:40:00,1.61035,1.6104,1.6093,1.6097,187200000.0
2009-06-25 00:45:00,1.6098,1.6107,1.6096,1.6101,361800000.0
2009-06-25 00:50:00,1.6101,1.61025,1.60955,1.60985,211200000.0
2009-06-25 00:55:00,1.60985,1.60995,1.60965,1.60975,157600000.0
2009-06-25 01:00:00,1.6098,1.61055,1.6098,1.6103,258400000.0
2009-06-25 01:05:00,1.6103,1.6104,1.6099,1.60995,201600000.0
2009-06-25 01:10:00,1.61,1.6102,1.60965,1.6101,156800000.0
2009-06-25 01:15:00,1.6101,1.6105,1.6097,1.6104,230400000.0
2009-06-25 01:20:00,1.61045,1.61065,1.61009,1.6105,119200000.0
2009-06-25 01:25:00,1.61055,1.6108,1.6102,1.6106,168400000.0
2009-06-25 01:30:00,1.6106,1.6108,1.6103,1.6105,145600000.0
2009-06-25 01:35:00,1.6104,1.6111,1.60985,1.611,320800000.0
2009-06-25 01:40:00,1.6109,1.6109,1.6107,1.61075,92800000.0
2009-06-25 01:45:00,1.6107,1.61085,1.61005,1.61085,170200000.0
2009-06-25 01:50:00,1.61039,1.61045,1.60985,1.6099,43200000.0
2009-06-25 01:55:00,1.6099,1.61065,1.6096,1.61035,192000000.0
2009-06-25 02:00:00,1.6103,1.61105,1.6101,1.6102,418400000.0
2009-06-25 02:05:00,1.6102,1.6107,1.6097,1.6105,483200000.0
2009-06-25 02:10:00,1.61045,1.6105,1.6101,1.6101,243200000.0
2009-06-25 02:15:00,1.6102,1.6106,1.6101,1.6102,398400000.0
2009-06-25 02:20:00,1.6102,1.61075,1.61015,1.6104,273600000.0
2009-06-25 02:25:00,1.6104,1.61145,1.6104,1.61085,487200000.0
2009-06-25 02:30:00,1.61085,1.6114,1.6106,1.61125,210400000.0
2009-06-25 02:35:00,1.61125,1.6114,1.6102,1.6108,655200000.0
2009-06-25 02:40:00,1.61075,1.611,1.61015,1.61015,307200000.0
2009-06-25 02:45:00,1.6102,1.61165,1.6102,1.61085,527200000.0
2009-06-25 02:50:00,1.6108,1.6118,1.61035,1.6117,662400000.0
2009-06-25 02:55:00,1.6118,1.6121,1.611,1.6114,545600000.0
2009-06-25 03:00:00,1.6114,1.6115,1.61075,1.61105,425600000.0
2009-06-25 03:05:00,1.61105,1.61215,1.6108,1.61125,444000000.0
2009-06-25 03:10:00,1.6112,1.6118,1.6105,1.6114,628800000.0
2009-06-25 03:15:00,1.6114,1.61185,1.6103,1.61115,498400000.0
2009-06-25 03:20:00,1.61125,1.6118,1.6111,1.6115,220000000.0
2009-06-25 03:25:00,1.6115,1.6119,1.6112,1.61125,209600000.0
2009-06-25 03:30:00,1.6113,1.61215,1.6112,1.612,204800000.0
2009-06-25 03:35:00,1.61195,1.61195,1.61045,1.61065,352000000.0
2009-06-25 03:40:00,1.6106,1.6112,1.61035,1.61115,352000000.0
2009-06-25 03:45:00,1.61125,1.6115,1.6103,1.6103,360000000.0
2009-06-25 03:50:00,1.6103,1.61075,1.61025,1.6104,272800000.0
2009-06-25 03:55:00,1.61035,1.61085,1.6103,1.6104,299200000.0
2009-06-25 04:00:00,1.6104,1.6105,1.6097,1.6104,268800000.0
2009-06-25 04:05:00,1.6104,1.61065,1.61005,1.61065,208000000.0
2009-06-25 04:10:00,1.6106,1.61115,1.61025,1.6104,290400000.0
2009-06-25 04:15:00,1.6104,1.6106,1.6103,1.6104,168800000.0
2009-06-25 04:20:00,1.6104,1.61055,1.6103,1.61045,152800000.0
2009-06-25 04:25:00,1.61035,1.61085,1.6096,1.6105,197600000.0
2009-06-25 04:30:00,1.6106,1.61095,1.6095,1.61025,492000000.0
2009-06-25 04:35:00,1.61035,1.6107,1.6102,1.6103,304000000.0
2009-06-25 04:40:00,1.6103,1.6111,1.6096,1.6111,404800000.0
2009-06-25 04:45:00,1.61115,1.61115,1.6105,1.61075,238400000.0
2009-06-25 04:50:00,1.61075,1.612,1.6104,1.6118,707000000.0
2009-06-25 04:55:00,1.6118,1.61255,1.6107,1.61155,680600000.0
2009-06-25 05:00:00,1.6117,1.61245,1.61145,1.6119,441600000.0
2009-06-25 05:05:00,1.61185,1.61205,1.61075,1.61105,380800000.0
2009-06-25 05:10:00,1.6111,1.61145,1.61065,1.6114,318400000.0
2009-06-25 05:15:00,1.6115,1.6116,1.6106,1.61065,273600000.0
2009-06-25 05:20:00,1.6107,1.61085,1.6105,1.6106,198400000.0
2009-06-25 05:25:00,1.6107,1.6112,1.61055,1.611,337600000.0
2009-06-25 05:30:00,1.61105,1.61135,1.6109,1.6109,341600000.0
2009-06-25 05:35:00,1.6109,1.61235,1.6108,1.61205,296800000.0
2009-06-25 05:40:00,1.6119,1.61275,1.6113,1.61205,677800000.0
2009-06-25 05:45:00,1.6119,1.6126,1.6118,1.6124,573600000.0
2009-06-25 05:50:00,1.6125,1.6125,1.61155,1.61165,360000000.0
2009-06-25 05:55:00,1.6116,1.6118,1.61115,1.6117,289600000.0
2009-06-25 06:00:00,1.6117,1.6121,1.6114,1.6118,489600000.0
2009-06-25 06:05:00,1.6119,1.6122,1.6108,1.6111,405600000.0
2009-06-25 06:10:00,1.61115,1.6115,1.61065,1.6109,397600000.0
2009-06-25 06:15:00,1.61105,1.6118,1.61085,1.6116,134600000.0
2009-06-25 06:20:00,1.6116,1.6116,1.61035,1.6109,251400000.0
2009-06-25 06:25:00,1.6109,1.6112,1.61065,1.611,273600000.0
2009-06-25 06:30:00,1.6111,1.6112,1.61095,1.6112,171200000.0
2009-06-25 06:35:00,1.61115,1.61115,1.6105,1.6107,342400000.0
2009-06-25 06:40:00,1.6107,1.6107,1.6105,1.6106,177600000.0
2009-06-25 06:45:00,1.6106,1.6117,1.6105,1.61095,517600000.0
2009-06-25 06:50:00,1.611,1.6113,1.61055,1.611,284000000.0
2009-06-25 06:55:00,1.61095,1.61115,1.61045,1.611,260800000.0
2009-06-25 07:00:00,1.611,1.61105,1.61045,1.61075,248800000.0
2009-06-25 07:05:00,1.61075,1.6108,1.6105,1.6106,285600000.0
2009-06-25 07:10:00,1.6106,1.61115,1.6105,1.6106,348000000.0
2009-06-25 07:15:00,1.6106,1.61065,1.6105,1.61055,226400000.0
2009-06-25 07:20:00,1.6106,1.6109,1.6105,1.6105,232000000.0
2009-06-25 07:25:00,1.61055,1.61105,1.6105,1.61065,374400000.0
2009-06-25 07:30:00,1.6107,1.61075,1.6105,1.6106,352800000.0
2009-06-25 07:35:00,1.6106,1.61065,1.60935,1.6103,399200000.0
2009-06-25 07:40:00,1.6103,1.61115,1.61,1.61105,412000000.0
2009-06-25 07:45:00,1.61095,1.6113,1.6103,1.61065,531200000.0
2009-06-25 07:50:00,1.61106,1.61178,1.61083,1.61148,36000000.0
2009-06-25 07:55:00,1.6115,1.61195,1.61121,1.6115,36000000.0
2009-06-25 08:00:00,1.61145,1.6122,1.61025,1.6111,784200000.0
2009-06-25 08:05:00,1.61115,1.61225,1.61055,1.61085,658800000.0
2009-06-25 08:10:00,1.61085,1.6122,1.6107,1.61185,813800000.0
2009-06-25 08:15:00,1.61185,1.6128,1.61175,1.61235,1020000000.0
2009-06-25 08:20:00,1.61235,1.61345,1.6121,1.6131,838400000.0
2009-06-25 08:25:00,1.61315,1.61335,1.6125,1.61265,647800000.0
2009-06-25 08:30:00,1.61265,1.6129,1.61245,1.6125,443400000.0
2009-06-25 08:35:00,1.6125,1.61345,1.61245,1.6125,1012200000.0
2009-06-25 08:40:00,1.61255,1.613,1.6114,1.6123,1202400000.0
2009-06-25 08:45:00,1.61225,1.61235,1.61035,1.6106,1195200000.0
2009-06-25 08:50:00,1.61065,1.611,1.6101,1.61065,983200000.0
2009-06-25 08:55:00,1.6107,1.61135,1.61035,1.61105,1187600000.0
2009-06-25 09:00:00,1.61105,1.61165,1.61045,1.61095,1273600000.0
2009-06-25 09:05:00,1.611,1.6112,1.61035,1.61055,1288000000.0
2009-06-25 09:10:00,1.6106,1.61105,1.61015,1.61085,1604000000.0
2009-06-25 09:15:00,1.6109,1.6115,1.6105,1.6111,1484400000.0
2009-06-25 09:20:00,1.61105,1.61185,1.61025,1.6117,1728199999.0
2009-06-25 09:25:00,1.61155,1.6121,1.61095,1.6115,1169000000.0
2009-06-25 09:30:00,1.6115,1.61185,1.6109,1.6113,1396600000.0
2009-06-25 09:35:00,1.6113,1.61135,1.6103,1.61085,1000400000.0
2009-06-25 09:40:00,1.611,1.6115,1.61055,1.61135,1291600000.0
2009-06-25 09:45:00,1.6115,1.61235,1.6113,1.61165,1074600000.0
2009-06-25 09:50:00,1.6117,1.61205,1.6108,1.6112,1845400000.0
2009-06-25 09:55:00,1.61125,1.6114,1.60995,1.61095,1772600000.0
2009-06-25 10:00:00,1.61095,1.6121,1.6109,1.61165,1698600001.0
2009-06-25 10:05:00,1.6116,1.6116,1.61075,1.61135,1350800000.0
2009-06-25 10:10:00,1.61125,1.61205,1.61055,1.611,864800000.0
2009-06-25 10:15:00,1.61095,1.61125,1.61,1.61115,944800000.0
2009-06-25 10:20:00,1.61115,1.61145,1.61,1.6104,809600000.0
2009-06-25 10:25:00,1.61045,1.6113,1.6103,1.61125,888400000.0
2009-06-25 10:30:00,1.61125,1.6113,1.61065,1.61105,734800000.0
2009-06-25 10:35:00,1.61115,1.6115,1.6102,1.6103,1045600000.0
2009-06-25 10:40:00,1.61025,1.6107,1.60955,1.6097,986200000.0
2009-06-25 10:45:00,1.60975,1.6103,1.6094,1.60995,762000000.0
2009-06-25 10:50:00,1.60995,1.6112,1.6097,1.6112,999200000.0
2009-06-25 10:55:00,1.6113,1.61365,1.6111,1.6134,1222400000.0
2009-06-25 11:00:00,1.6134,1.6139,1.61265,1.6133,1045000000.0
2009-06-25 11:05:00,1.61325,1.6137,1.6128,1.61305,1066200000.0
2009-06-25 11:10:00,1.61305,1.61355,1.61225,1.61295,1261000000.0
2009-06-25 11:15:00,1.6131,1.61395,1.6125,1.6139,1002400000.0
2009-06-25 11:20:00,1.6139,1.6146,1.6136,1.61385,1184200000.0
2009-06-25 11:25:00,1.6138,1.6146,1.6133,1.6145,1257200001.0
2009-06-25 11:30:00,1.6145,1.61515,1.6133,1.61425,1469200000.0
2009-06-25 11:35:00,1.6142,1.6144,1.61195,1.61345,1209200000.0
2009-06-25 11:40:00,1.6134,1.6139,1.61205,1.6131,1190000000.0
2009-06-25 11:45:00,1.6131,1.6142,1.61275,1.61335,1029000000.0
2009-06-25 11:50:00,1.6133,1.6145,1.61305,1.61415,948400000.0
2009-06-25 11:55:00,1.6142,1.6153,1.61365,1.61515,1246600000.0
2009-06-25 12:00:00,1.61515,1.61605,1.61475,1.61565,1094200000.0
2009-06-25 12:05:00,1.61555,1.61595,1.6147,1.6149,879200000.0
2009-06-25 12:10:00,1.6148,1.6157,1.6148,1.61535,1009200000.0
2009-06-25 12:15:00,1.61535,1.6165,1.61525,1.61605,1128600000.0
2009-06-25 12:20:00,1.6161,1.6169,1.616,1.61685,686600000.0
2009-06-25 12:25:00,1.6168,1.61785,1.61645,1.61755,1024000000.0
2009-06-25 12:30:00,1.61755,1.6185,1.617,1.61725,1189200000.0
2009-06-25 12:35:00,1.61725,1.618,1.617,1.6177,923400000.0
2009-06-25 12:40:00,1.6178,1.61905,1.61775,1.61865,859400000.0
2009-06-25 12:45:00,1.61865,1.6193,1.6175,1.6188,1090200000.0
2009-06-25 12:50:00,1.61875,1.61985,1.618,1.6182,1270800000.0
2009-06-25 12:55:00,1.6182,1.6191,1.61795,1.6187,1213200000.0
2009-06-25 13:00:00,1.6187,1.61965,1.61825,1.61895,1457400000.0
2009-06-25 13:05:00,1.61895,1.6206,1.61885,1.6195,969000000.0
2009-06-25 13:10:00,1.6195,1.6203,1.6192,1.6192,1024600000.0
2009-06-25 13:15:00,1.6192,1.6198,1.6186,1.619,1116000000.0
2009-06-25 13:20:00,1.619,1.6194,1.6176,1.61935,829800000.0
2009-06-25 13:25:00,1.6193,1.6193,1.61785,1.618,1714600000.0
2009-06-25 13:30:00,1.618,1.6194,1.618,1.6189,1533200000.0
2009-06-25 13:35:00,1.6189,1.6198,1.6185,1.6198,1489800000.0
2009-06-25 13:40:00,1.61975,1.6201,1.6192,1.6198,815600000.0
2009-06-25 13:45:00,1.6197,1.62025,1.6193,1.6196,534000000.0
2009-06-25 13:50:00,1.6196,1.6199,1.6189,1.6194,819200000.0
2009-06-25 13:55:00,1.61945,1.62005,1.6184,1.6194,995800000.0
2009-06-25 14:00:00,1.6194,1.6203,1.61875,1.61945,1240600000.0
2009-06-25 14:05:00,1.6197,1.62025,1.61935,1.6201,680200000.0
2009-06-25 14:10:00,1.6201,1.62035,1.6181,1.6201,1251000000.0
2009-06-25 14:15:00,1.6203,1.62045,1.61845,1.6185,1144200000.0
2009-06-25 14:20:00,1.6185,1.6186,1.6172,1.61735,955800000.0
2009-06-25 14:25:00,1.61735,1.6177,1.61455,1.6146,815700000.0
2009-06-25 14:30:00,1.61465,1.619,1.61465,1.61745,2026800000.0
2009-06-25 14:35:00,1.61745,1.61875,1.6172,1.6179,1619400000.0
2009-06-25 14:40:00,1.6178,1.61815,1.6162,1.61725,1506799999.0
2009-06-25 14:45:00,1.6172,1.61775,1.6166,1.6174,1401600000.0
2009-06-25 14:50:00,1.61755,1.6179,1.61635,1.6168,1310400000.0
2009-06-25 14:55:00,1.6167,1.6173,1.6147,1.61535,1526200000.0
2009-06-25 15:00:00,1.6154,1.61555,1.6125,1.6131,1903000000.0
2009-06-25 15:05:00,1.61315,1.61425,1.61285,1.6141,1086600000.0
2009-06-25 15:10:00,1.61415,1.61515,1.61395,1.6149,899200000.0
2009-06-25 15:15:00,1.61495,1.61495,1.61325,1.61385,758400000.0
2009-06-25 15:20:00,1.6138,1.6139,1.61265,1.61285,904800000.0
2009-06-25 15:25:00,1.61285,1.6131,1.6111,1.61175,1588799998.0
2009-06-25 15:30:00,1.6117,1.6124,1.61105,1.612,1330400000.0
2009-06-25 15:35:00,1.6119,1.615,1.6118,1.61445,1656000000.0
2009-06-25 15:40:00,1.61435,1.6146,1.6114,1.61185,1711200000.0
2009-06-25 15:45:00,1.61185,1.61325,1.61125,1.61305,1383800000.0
2009-06-25 15:50:00,1.6131,1.6142,1.6125,1.6128,1575000000.0
2009-06-25 15:55:00,1.6128,1.61365,1.6119,1.61359,893400000.0
2009-06-25 16:00:00,1.61358,1.61647,1.61335,1.61637,568000000.0
2009-06-25 16:05:00,1.61635,1.61638,1.6147,1.61565,1150600000.0
2009-06-25 16:10:00,1.6157,1.6174,1.61535,1.61695,1762600000.0
2009-06-25 16:15:00,1.61695,1.6172,1.61485,1.6157,1390000000.0
2009-06-25 16:20:00,1.61585,1.6161,1.61445,1.6147,1141200000.0
2009-06-25 16:25:00,1.6147,1.6152,1.6124,1.6124,1833000000.0
2009-06-25 16:30:00,1.61255,1.61355,1.61225,1.61345,2066400000.0
2009-06-25 16:35:00,1.61345,1.61615,1.6129,1.61525,1466600000.0
2009-06-25 16:40:00,1.6152,1.6159,1.61495,1.61525,1722000000.0
2009-06-25 16:45:00,1.6152,1.6158,1.6134,1.61455,1432600000.0
2009-06-25 16:50:00,1.61455,1.6151,1.6135,1.61385,1663400000.0
2009-06-25 16:55:00,1.61385,1.61585,1.61335,1.6158,1626700000.0
2009-06-25 17:00:00,1.6158,1.616,1.6149,1.61555,1564000000.0
2009-06-25 17:05:00,1.61555,1.6161,1.61505,1.6159,1200400000.0
2009-06-25 17:10:00,1.6159,1.616,1.61495,1.6155,1368600000.0
2009-06-25 17:15:00,1.61555,1.6161,1.61515,1.61545,1317400000.0
2009-06-25 17:20:00,1.6155,1.6158,1.6139,1.6143,1683400000.0
2009-06-25 17:25:00,1.6143,1.61635,1.6143,1.61615,1348400000.0
2009-06-25 17:30:00,1.6162,1.6166,1.6155,1.61625,1502600000.0
2009-06-25 17:35:00,1.61625,1.61665,1.6153,1.6157,1252400000.0
2009-06-25 17:40:00,1.6157,1.61685,1.6148,1.6165,1481400000.0
2009-06-25 17:45:00,1.61635,1.6171,1.61525,1.6165,1473400000.0
2009-06-25 17:50:00,1.61675,1.6169,1.61525,1.61645,1563000000.0
2009-06-25 17:55:00,1.61635,1.6166,1.61485,1.61505,1310730000.0
2009-06-25 18:00:00,1.61505,1.61525,1.61415,1.61485,1387350000.0
2009-06-25 18:05:00,1.61485,1.6151,1.61415,1.6143,1241200000.0
2009-06-25 18:10:00,1.61415,1.6148,1.61345,1.61355,843600000.0
2009-06-25 18:15:00,1.6137,1.6143,1.6126,1.6139,1003400000.0
2009-06-25 18:20:00,1.6139,1.61455,1.61315,1.61445,850800000.0
2009-06-25 18:25:00,1.6144,1.61485,1.6138,1.61385,914800000.0
2009-06-25 18:30:00,1.61385,1.6145,1.61365,1.6138,821000000.0
2009-06-25 18:35:00,1.6138,1.6143,1.6135,1.61375,708200000.0
2009-06-25 18:40:00,1.61375,1.614,1.61295,1.6133,553000000.0
2009-06-25 18:45:00,1.6132,1.6138,1.61305,1.6132,533800000.0
2009-06-25 18:50:00,1.61304,1.61315,1.61252,1.61314,286000000.0
2009-06-25 18:55:00,1.61315,1.61555,1.61293,1.61555,286000000.0
2009-06-25 19:00:00,1.61545,1.61548,1.61325,1.61384,286000000.0
2009-06-25 19:05:00,1.61379,1.61427,1.61317,1.61406,286000000.0
2009-06-25 19:10:00,1.61391,1.61524,1.61359,1.61517,286000000.0
2009-06-25 19:15:00,1.61508,1.61652,1.61475,1.61604,286000000.0
2009-06-25 19:20:00,1.61585,1.61732,1.61575,1.6169,286000000.0
2009-06-25 19:25:00,1.61683,1.6175,1.61617,1.6167,286000000.0
2009-06-25 19:30:00,1.61665,1.6173,1.6165,1.61728,286000000.0
2009-06-25 19:35:00,1.61717,1.6183,1.61697,1.61817,286000000.0
2009-06-25 19:40:00,1.61812,1.6193,1.61803,1.6193,286000000.0
2009-06-25 19:45:00,1.61915,1.61958,1.61865,1.6195,286000000.0
2009-06-25 19:50:00,1.61963,1.62015,1.61913,1.61969,286000000.0
2009-06-25 19:55:00,1.61973,1.62007,1.61934,1.61934,286000000.0
2009-06-25 20:00:00,1.61936,1.61936,1.61755,1.6181,286000000.0
2009-06-25 20:05:00,1.61814,1.61862,1.61787,1.61825,286000000.0
2009-06-25 20:10:00,1.61814,1.61893,1.61794,1.61888,286000000.0
2009-06-25 20:15:00,1.61882,1.61893,1.61818,1.61833,286000000.0
2009-06-25 20:20:00,1.61835,1.61904,1.61814,1.61864,286000000.0
2009-06-25 20:25:00,1.6187,1.6187,1.61787,1.61825,286000000.0
2009-06-25 20:30:00,1.61828,1.61914,1.61802,1.61878,286000000.0
2009-06-25 20:35:00,1.61883,1.61914,1.6178,1.61799,286000000.0
2009-06-25 20:40:00,1.61794,1.61813,1.61673,1.61748,286000000.0
2009-06-25 20:45:00,1.61744,1.61844,1.61733,1.61828,286000000.0
2009-06-25 20:50:00,1.61829,1.61929,1.6182,1.61914,286000000.0
2009-06-25 20:55:00,1.61909,1.61912,1.61833,1.61868,286000000.0
2009-06-25 21:00:00,1.6188,1.6188,1.6178,1.61802,286000000.0
2009-06-25 21:05:00,1.61798,1.61834,1.61778,1.61802,286000000.0
2009-06-25 21:10:00,1.61793,1.61813,1.61748,1.61748,286000000.0
2009-06-25 21:15:00,1.61763,1.61798,1.61717,1.61762,286000000.0
2009-06-25 21:20:00,1.61772,1.61775,1.61634,1.61652,286000000.0
2009-06-25 21:25:00,1.61647,1.61685,1.6161,1.61643,286000000.0
2009-06-25 21:30:00,1.61639,1.61669,1.6161,1.6161,286000000.0
2009-06-25 21:35:00,1.61595,1.61705,1.61588,1.61693,286000000.0
2009-06-25 21:40:00,1.61688,1.61717,1.61617,1.61704,286000000.0
2009-06-25 21:45:00,1.61705,1.61707,1.61518,1.61518,286000000.0
2009-06-25 21:50:00,1.61523,1.61638,1.61523,1.6163,286000000.0
2009-06-25 21:55:00,1.61633,1.61683,1.61628,1.61678,286000000.0
2009-06-25 22:00:00,1.61668,1.61805,1.61668,1.61805,286000000.0
2009-06-25 22:05:00,1.61795,1.61795,1.61689,1.61718,286000000.0
2009-06-25 22:10:00,1.61715,1.61723,1.61668,1.61713,286000000.0
2009-06-25 22:15:00,1.61717,1.61748,1.61678,1.6171,286000000.0
2009-06-25 22:20:00,1.61719,1.61719,1.61622,1.6165,286000000.0
2009-06-25 22:25:00,1.61645,1.61645,1.6158,1.61585,286000000.0
2009-06-25 22:30:00,1.61578,1.6162,1.61505,1.6151,286000000.0
2009-06-25 22:35:00,1.61513,1.61542,1.6144,1.61505,286000000.0
2009-06-25 22:40:00,1.6147,1.6154,1.61455,1.61493,286000000.0
2009-06-25 22:45:00,1.61499,1.61509,1.61443,1.6148,286000000.0
2009-06-25 22:50:00,1.6147,1.61579,1.61452,1.61553,286000000.0
2009-06-25 22:55:00,1.61542,1.61542,1.61413,1.6145,228800000.0
2009-06-25 23:00:00,1.61435,1.61458,1.61375,1.6141,286000000.0
2009-06-25 23:05:00,1.61423,1.61485,1.61415,1.61485,286000000.0
2009-06-25 23:10:00,1.61493,1.61513,1.61403,1.6143,286000000.0
2009-06-25 23:15:00,1.61445,1.61478,1.61445,1.61463,286000000.0
2009-06-25 23:20:00,1.6147,1.61475,1.61423,1.61463,228800000.0
2009-06-25 23:25:00,1.61468,1.61524,1.61444,1.61524,286000000.0
2009-06-25 23:30:00,1.61513,1.61575,1.61513,1.61575,228800000.0
2009-06-25 23:35:00,1.6154,1.6154,1.61535,1.61535,114400000.0
2009-06-25 23:40:00,1.61485,1.61485,1.61485,1.61485,57200000.0
2009-06-25 23:45:00,1.6153,1.61543,1.6147,1.61515,228800000.0
2009-06-25 23:50:00,1.6152,1.61542,1.61507,1.6153,171600000.0
2009-06-25 23:55:00,1.61543,1.61658,1.61529,1.61603,286000000.0
2009-06-26 00:00:00,1.61589,1.61602,1.61542,1.61561,286000000.0
2009-06-26 00:05:00,1.61562,1.61594,1.61553,1.61584,286000000.0
2009-06-26 00:10:00,1.61585,1.61622,1.61561,1.61579,286000000.0
2009-06-26 00:15:00,1.61578,1.61579,1.61548,1.61561,286000000.0
2009-06-26 00:20:00,1.61559,1.61561,1.61532,1.61532,286000000.0
2009-06-26 00:25:00,1.61537,1.61554,1.61524,1.61524,286000000.0
2009-06-26 00:30:00,1.6152,1.61575,1.6152,1.61532,286000000.0
2009-06-26 00:35:00,1.61525,1.6155,1.61524,1.6155,286000000.0
2009-06-26 00:40:00,1.61548,1.61623,1.61525,1.61621,228800000.0
2009-06-26 00:45:00,1.61625,1.61634,1.61504,1.61528,286000000.0
2009-06-26 00:50:00,1.61521,1.6155,1.61459,1.61466,286000000.0
2009-06-26 00:55:00,1.61469,1.6154,1.6146,1.61532,286000000.0
2009-06-26 01:00:00,1.6153,1.61645,1.615,1.61645,286000000.0
2009-06-26 01:05:00,1.61642,1.61654,1.61593,1.61597,286000000.0
2009-06-26 01:10:00,1.61598,1.61629,1.61598,1.61618,286000000.0
2009-06-26 01:15:00,1.61622,1.61656,1.61609,1.61653,286000000.0
2009-06-26 01:20:00,1.61658,1.61715,1.61655,1.61713,286000000.0
2009-06-26 01:25:00,1.61717,1.61723,1.61604,1.61606,286000000.0
2009-06-26 01:30:00,1.61607,1.61608,1.61531,1.61542,286000000.0
2009-06-26 01:35:00,1.61548,1.61629,1.61533,1.61625,286000000.0
2009-06-26 01:40:00,1.61629,1.61637,1.61553,1.61612,286000000.0
2009-06-26 01:45:00,1.61614,1.61637,1.61583,1.61637,286000000.0
2009-06-26 01:50:00,1.61638,1.61693,1.61607,1.61616,286000000.0
2009-06-26 01:55:00,1.61614,1.61653,1.61605,1.61624,286000000.0
2009-06-26 02:00:00,1.61621,1.61646,1.61595,1.61629,286000000.0
2009-06-26 02:05:00,1.6163,1.61671,1.61601,1.61656,286000000.0
2009-06-26 02:10:00,1.61653,1.61748,1.61604,1.6169,286000000.0
2009-06-26 02:15:00,1.61689,1.6172,1.61665,1.61671,286000000.0
2009-06-26 02:20:00,1.6167,1.61769,1.61654,1.61728,286000000.0
2009-06-26 02:25:00,1.61729,1.61752,1.61668,1.61694,286000000.0
2009-06-26 02:30:00,1.61693,1.61742,1.61663,1.61665,286000000.0
2009-06-26 02:35:00,1.61667,1.61754,1.61659,1.61727,286000000.0
2009-06-26 02:40:00,1.61725,1.61752,1.61712,1.61748,286000000.0
2009-06-26 02:45:00,1.61744,1.61755,1.61708,1.61727,286000000.0
2009-06-26 02:50:00,1.61729,1.61784,1.61703,1.61753,286000000.0
2009-06-26 02:55:00,1.6175,1.61793,1.61703,1.6176,286000000.0
2009-06-26 03:00:00,1.61763,1.61814,1.61732,1.61804,286000000.0
2009-06-26 03:05:00,1.61801,1.61801,1.61754,1.61765,286000000.0
2009-06-26 03:10:00,1.6176,1.61803,1.61736,1.61779,286000000.0
2009-06-26 03:15:00,1.6178,1.61833,1.61729,1.61741,286000000.0
2009-06-26 03:20:00,1.61742,1.61762,1.61697,1.61702,286000000.0
2009-06-26 03:25:00,1.61703,1.61739,1.61663,1.61736,286000000.0
2009-06-26 03:30:00,1.61738,1.61745,1.61681,1.61698,286000000.0
2009-06-26 03:35:00,1.61704,1.61717,1.61663,1.617,286000000.0
2009-06-26 03:40:00,1.61699,1.61717,1.6167,1.61703,286000000.0
2009-06-26 03:45:00,1.61704,1.61735,1.61672,1.61724,286000000.0
2009-06-26 03:50:00,1.61729,1.61759,1.61677,1.61691,286000000.0
2009-06-26 03:55:00,1.6169,1.61711,1.61686,1.61699,286000000.0
2009-06-26 04:00:00,1.617,1.61735,1.61693,1.61693,286000000.0
2009-06-26 04:05:00,1.61695,1.61707,1.61646,1.61656,286000000.0
2009-06-26 04:10:00,1.6165,1.61706,1.61646,1.61706,286000000.0
2009-06-26 04:15:00,1.6171,1.61713,1.61653,1.61656,286000000.0
2009-06-26 04:20:00,1.61653,1.61685,1.61622,1.61651,286000000.0
2009-06-26 04:25:00,1.61655,1.61726,1.61648,1.61675,286000000.0
2009-06-26 04:30:00,1.61672,1.6178,1.61672,1.61776,286000000.0
2009-06-26 04:35:00,1.61779,1.61803,1.61723,1.61724,286000000.0
2009-06-26 04:40:00,1.61723,1.61747,1.61654,1.61746,286000000.0
2009-06-26 04:45:00,1.61752,1.61758,1.6172,1.61728,286000000.0
2009-06-26 04:50:00,1.61724,1.61778,1.61718,1.61778,286000000.0
2009-06-26 04:55:00,1.61779,1.61818,1.6176,1.6177,286000000.0
2009-06-26 05:00:00,1.61768,1.61783,1.61748,1.61753,286000000.0
2009-06-26 05:05:00,1.6175,1.61783,1.6173,1.61736,286000000.0
2009-06-26 05:10:00,1.61737,1.61737,1.61699,1.61699,286000000.0
2009-06-26 05:15:00,1.61693,1.61759,1.61692,1.61708,286000000.0
2009-06-26 05:20:00,1.61707,1.6173,1.61696,1.61727,286000000.0
2009-06-26 05:25:00,1.61722,1.61745,1.61695,1.61722,286000000.0
2009-06-26 05:30:00,1.61719,1.6173,1.61695,1.61719,286000000.0
2009-06-26 05:35:00,1.6172,1.61726,1.61676,1.61676,286000000.0
2009-06-26 05:40:00,1.61677,1.61727,1.61675,1.61701,286000000.0
2009-06-26 05:45:00,1.61702,1.61707,1.61674,1.61683,286000000.0
2009-06-26 05:50:00,1.61682,1.61714,1.61662,1.61695,286000000.0
2009-06-26 05:55:00,1.61693,1.61715,1.61655,1.61695,286000000.0
2009-06-26 06:00:00,1.61694,1.61745,1.61694,1.61719,286000000.0
2009-06-26 06:05:00,1.61716,1.61746,1.61707,1.61741,286000000.0
2009-06-26 06:10:00,1.61738,1.6174,1.61676,1.61681,286000000.0
2009-06-26 06:15:00,1.61684,1.61709,1.61667,1.61696,286000000.0
2009-06-26 06:20:00,1.61695,1.61716,1.61677,1.61679,286000000.0
2009-06-26 06:25:00,1.61673,1.61704,1.61655,1.61684,286000000.0
2009-06-26 06:30:00,1.61687,1.61709,1.61666,1.61688,286000000.0
2009-06-26 06:35:00,1.6169,1.61734,1.61688,1.61734,286000000.0
2009-06-26 06:40:00,1.61746,1.61765,1.61734,1.61762,286000000.0
2009-06-26 06:45:00,1.61761,1.61822,1.61761,1.61819,286000000.0
2009-06-26 06:50:00,1.61815,1.61859,1.61809,1.61837,286000000.0
2009-06-26 06:55:00,1.61836,1.61837,1.61769,1.61824,286000000.0
2009-06-26 07:00:00,1.61825,1.61829,1.6176,1.61766,286000000.0
2009-06-26 07:05:00,1.61765,1.61816,1.61736,1.61767,286000000.0
2009-06-26 07:10:00,1.61766,1.61804,1.61724,1.61786,286000000.0
2009-06-26 07:15:00,1.61789,1.61848,1.61751,1.6176,286000000.0
2009-06-26 07:20:00,1.61761,1.61776,1.61709,1.61742,286000000.0
2009-06-26 07:25:00,1.61739,1.61739,1.617,1.61738,286000000.0
2009-06-26 07:30:00,1.61735,1.61776,1.61676,1.61736,286000000.0
2009-06-26 07:35:00,1.61733,1.6177,1.61669,1.61767,286000000.0
2009-06-26 07:40:00,1.61764,1.618,1.61708,1.61727,286000000.0
2009-06-26 07:45:00,1.61731,1.61753,1.6166,1.61665,286000000.0
2009-06-26 07:50:00,1.61669,1.61743,1.61651,1.61732,286000000.0
2009-06-26 07:55:00,1.61731,1.6183,1.61729,1.61802,286000000.0
2009-06-26 08:00:00,1.61803,1.61851,1.61723,1.61818,286000000.0
2009-06-26 08:05:00,1.61819,1.61866,1.61698,1.61769,286000000.0
2009-06-26 08:10:00,1.6177,1.61826,1.61711,1.61743,286000000.0
2009-06-26 08:15:00,1.6175,1.61772,1.61674,1.61674,286000000.0
2009-06-26 08:20:00,1.61675,1.61724,1.61609,1.61631,286000000.0
2009-06-26 08:25:00,1.61633,1.61666,1.61565,1.61565,286000000.0
2009-06-26 08:30:00,1.61564,1.61603,1.61522,1.61524,286000000.0
2009-06-26 08:35:00,1.61521,1.6162,1.61486,1.61595,286000000.0
2009-06-26 08:40:00,1.61596,1.61624,1.61543,1.61624,286000000.0
2009-06-26 08:45:00,1.61632,1.61674,1.61536,1.61546,286000000.0
2009-06-26 08:50:00,1.61549,1.61644,1.61512,1.61531,286000000.0
2009-06-26 08:55:00,1.61532,1.61559,1.61444,1.61444,286000000.0
2009-06-26 09:00:00,1.6144,1.61489,1.61362,1.61395,286000000.0
2009-06-26 09:05:00,1.61398,1.6146,1.61366,1.61416,286000000.0
2009-06-26 09:10:00,1.61418,1.61437,1.6136,1.61424,286000000.0
2009-06-26 09:15:00,1.61421,1.61421,1.61295,1.61326,286000000.0
2009-06-26 09:20:00,1.61329,1.61444,1.61317,1.61363,286000000.0
2009-06-26 09:25:00,1.61365,1.61381,1.61276,1.6131,286000000.0
2009-06-26 09:30:00,1.61309,1.61401,1.61251,1.61386,286000000.0
2009-06-26 09:35:00,1.61388,1.61457,1.61336,1.61422,286000000.0
2009-06-26 09:40:00,1.61421,1.61491,1.61421,1.6143,286000000.0
2009-06-26 09:45:00,1.61429,1.61429,1.61306,1.61363,286000000.0
2009-06-26 09:50:00,1.6136,1.61442,1.61356,1.61407,286000000.0
2009-06-26 09:55:00,1.61408,1.61584,1.61387,1.61567,286000000.0
2009-06-26 10:00:00,1.61573,1.61583,1.6146,1.61515,432800000.0
2009-06-26 10:05:00,1.615,1.61515,1.6128,1.6129,749120000.0
2009-06-26 10:10:00,1.613,1.61415,1.61275,1.6138,1643000000.0
2009-06-26 10:15:00,1.61385,1.61445,1.61325,1.61345,1611200000.0
2009-06-26 10:20:00,1.61335,1.61505,1.61315,1.6149,2156800000.0
2009-06-26 10:25:00,1.61495,1.61545,1.61345,1.61385,1219600000.0
2009-06-26 10:30:00,1.61385,1.6145,1.61335,1.6142,871200000.0
2009-06-26 10:35:00,1.6142,1.6148,1.6139,1.61435,1053000000.0
2009-06-26 10:40:00,1.61435,1.61545,1.61405,1.6144,1223000000.0
2009-06-26 10:45:00,1.61445,1.61525,1.614,1.61425,1243080000.0
2009-06-26 10:50:00,1.6143,1.6143,1.6129,1.61335,1032090000.0
2009-06-26 10:55:00,1.61335,1.61365,1.6123,1.61315,1206200000.0
2009-06-26 11:00:00,1.6131,1.61355,1.61245,1.6126,1258000000.0
2009-06-26 11:05:00,1.6126,1.61355,1.61225,1.6135,993800000.0
2009-06-26 11:10:00,1.6135,1.6136,1.6121,1.61235,933400000.0
2009-06-26 11:15:00,1.6124,1.61325,1.61215,1.61285,688400000.0
2009-06-26 11:20:00,1.6128,1.6131,1.6122,1.6126,1152000000.0
2009-06-26 11:25:00,1.6125,1.613,1.6118,1.6123,1024400000.0
2009-06-26 11:30:00,1.6123,1.613,1.6116,1.61195,1029600000.0
2009-06-26 11:35:00,1.61205,1.61345,1.61185,1.61325,1911200000.0
2009-06-26 11:40:00,1.61325,1.6134,1.61265,1.6128,2818000000.0
2009-06-26 11:45:00,1.61275,1.61465,1.61245,1.61435,2108800000.0
2009-06-26 11:50:00,1.61435,1.6144,1.6134,1.61435,1331580000.0
2009-06-26 11:55:00,1.61425,1.61445,1.6135,1.61435,1082600000.0
2009-06-26 12:00:00,1.6143,1.6156,1.6143,1.6151,1120000000.0
2009-06-26 12:05:00,1.615,1.6151,1.61415,1.6149,869020000.0
2009-06-26 12:10:00,1.6149,1.6162,1.61455,1.61605,841000000.0
2009-06-26 12:15:00,1.6159,1.61595,1.6149,1.6156,761310000.0
2009-06-26 12:20:00,1.6156,1.6162,1.6155,1.61585,741600000.0
2009-06-26 12:25:00,1.6158,1.6168,1.6155,1.6157,1066350000.0
2009-06-26 12:30:00,1.6157,1.61685,1.61545,1.6157,999840000.0
2009-06-26 12:35:00,1.6157,1.6162,1.61545,1.6157,788440000.0
2009-06-26 12:40:00,1.61575,1.61625,1.61545,1.61605,542950000.0
2009-06-26 12:45:00,1.61605,1.61655,1.616,1.61615,721200000.0
2009-06-26 12:50:00,1.61615,1.6173,1.6158,1.61705,689400000.0
2009-06-26 12:55:00,1.61695,1.6177,1.61665,1.6176,1147800000.0
2009-06-26 13:00:00,1.6175,1.6176,1.6166,1.61685,1037000000.0
2009-06-26 13:05:00,1.61675,1.6181,1.6167,1.61735,1249800000.0
2009-06-26 13:10:00,1.61735,1.61815,1.6169,1.61745,1114400000.0
2009-06-26 13:15:00,1.61735,1.6177,1.61685,1.61715,452410000.0
2009-06-26 13:20:00,1.61715,1.61755,1.61685,1.61685,266130000.0
2009-06-26 13:25:00,1.61685,1.618,1.61685,1.6177,636650000.0
2009-06-26 13:30:00,1.61735,1.6186,1.6172,1.618,757000000.0
2009-06-26 13:35:00,1.6181,1.6183,1.61745,1.6178,562200000.0
2009-06-26 13:40:00,1.61775,1.6191,1.61775,1.61905,587200000.0
2009-06-26 13:45:00,1.6191,1.6194,1.618,1.618,811920000.0
2009-06-26 13:50:00,1.618,1.618,1.61665,1.617,231610000.0
2009-06-26 13:55:00,1.617,1.61785,1.61695,1.61775,695800000.0
2009-06-26 14:00:00,1.61775,1.61845,1.61715,1.6183,873600000.0
2009-06-26 14:05:00,1.6183,1.61895,1.61815,1.61855,865000000.0
2009-06-26 14:10:00,1.61855,1.61915,1.61685,1.61685,744600000.0
2009-06-26 14:15:00,1.61685,1.6172,1.61605,1.61695,1236200000.0
2009-06-26 14:20:00,1.61695,1.6176,1.61655,1.61695,1116800000.0
2009-06-26 14:25:00,1.6168,1.6174,1.61625,1.61695,779200000.0
2009-06-26 14:30:00,1.6171,1.61735,1.6159,1.61605,1450800000.0
2009-06-26 14:35:00,1.6158,1.61585,1.61375,1.61415,1155980000.0
2009-06-26 14:40:00,1.61405,1.61645,1.61365,1.6158,2001800000.0
2009-06-26 14:45:00,1.6158,1.619,1.6157,1.61825,2001100000.0
2009-06-26 14:50:00,1.61825,1.6201,1.61775,1.6199,1292400000.0
2009-06-26 14:55:00,1.62005,1.6232,1.6199,1.6216,1814000000.0
2009-06-26 15:00:00,1.6216,1.6235,1.62075,1.622,1877540000.0
2009-06-26 15:05:00,1.622,1.62345,1.62145,1.6226,1418200000.0
2009-06-26 15:10:00,1.62255,1.62415,1.6224,1.62265,1371600000.0
2009-06-26 15:15:00,1.6226,1.62315,1.62165,1.62185,1062080000.0
2009-06-26 15:20:00,1.6219,1.6231,1.62165,1.62225,1014800000.0
2009-06-26 15:25:00,1.62225,1.62225,1.6209,1.622,1116240000.0
2009-06-26 15:30:00,1.62195,1.6226,1.62155,1.62205,1618400000.0
2009-06-26 15:35:00,1.62205,1.62205,1.62075,1.62115,1720400000.0
2009-06-26 15:40:00,1.62115,1.6213,1.6193,1.6198,1082660000.0
2009-06-26 15:45:00,1.61995,1.6206,1.6195,1.6204,1358200000.0
2009-06-26 15:50:00,1.6205,1.62105,1.6198,1.6207,1719400000.0
2009-06-26 15:55:00,1.6206,1.62285,1.6198,1.62265,2541200000.0
2009-06-26 16:00:00,1.62295,1.6232,1.6208,1.6215,2062000000.0
2009-06-26 16:05:00,1.62145,1.6224,1.62115,1.6221,2048000000.0
2009-06-26 16:10:00,1.6221,1.6235,1.62175,1.62345,1851200000.0
2009-06-26 16:15:00,1.62345,1.62355,1.6223,1.62285,1479800000.0
2009-06-26 16:20:00,1.62295,1.6236,1.6221,1.6226,1566800000.0
2009-06-26 16:25:00,1.6226,1.62425,1.62235,1.6229,1554400000.0
2009-06-26 16:30:00,1.623,1.62435,1.62285,1.6237,1460400000.0
2009-06-26 16:35:00,1.6236,1.6238,1.62285,1.6237,1487400000.0
2009-06-26 16:40:00,1.62365,1.62495,1.62325,1.6246,1988400000.0
2009-06-26 16:45:00,1.6247,1.6249,1.6237,1.6241,1598000000.0
2009-06-26 16:50:00,1.6241,1.6243,1.6232,1.62385,1459000000.0
2009-06-26 16:55:00,1.62385,1.62415,1.6174,1.6184,2183270000.0
2009-06-26 17:00:00,1.618,1.62085,1.61795,1.619,2470200000.0
2009-06-26 17:05:00,1.61905,1.61985,1.6188,1.6197,2008600000.0
2009-06-26 17:10:00,1.6197,1.62055,1.61935,1.61935,1673200000.0
2009-06-26 17:15:00,1.61935,1.61985,1.61895,1.6194,1414600000.0
2009-06-26 17:20:00,1.6194,1.6199,1.61885,1.61965,1529400000.0
2009-06-26 17:25:00,1.61965,1.621,1.61955,1.6206,1580000000.0
2009-06-26 17:30:00,1.6206,1.62215,1.6198,1.6218,2062200000.0
2009-06-26 17:35:00,1.62175,1.62225,1.62155,1.6221,1182600000.0
2009-06-26 17:40:00,1.6221,1.6225,1.6211,1.6216,1585200000.0
2009-06-26 17:45:00,1.62155,1.62195,1.62075,1.62135,898800000.0
2009-06-26 17:50:00,1.62135,1.6218,1.6207,1.62125,2074000000.0
2009-06-26 17:55:00,1.62125,1.62215,1.61995,1.62005,1585200000.0
2009-06-26 18:00:00,1.62005,1.62085,1.6194,1.62075,1307800000.0
2009-06-26 18:05:00,1.62075,1.62075,1.62025,1.62055,880600000.0
2009-06-26 18:10:00,1.62065,1.6214,1.6204,1.62125,1160000000.0
2009-06-26 18:15:00,1.62125,1.6222,1.6212,1.62195,983400000.0
2009-06-26 18:20:00,1.622,1.6221,1.62125,1.6215,1326200000.0
2009-06-26 18:25:00,1.62155,1.6216,1.6205,1.62075,929800000.0
2009-06-26 18:30:00,1.62085,1.621,1.6205,1.62065,859400000.0
2009-06-26 18:35:00,1.62065,1.62085,1.6201,1.6201,568200000.0
2009-06-26 18:40:00,1.62005,1.621,1.61995,1.6204,713200000.0
2009-06-26 18:45:00,1.6204,1.6222,1.62,1.62185,1822800000.0
2009-06-26 18:50:00,1.6217,1.6223,1.6209,1.621,2153000000.0
2009-06-26 18:55:00,1.621,1.6217,1.62015,1.6207,1890800000.0
2009-06-26 19:00:00,1.6207,1.621,1.6198,1.62025,1235960000.0
2009-06-26 19:05:00,1.6202,1.6211,1.61995,1.61995,924400000.0
2009-06-26 19:10:00,1.6199,1.62085,1.6198,1.62075,1020150000.0
2009-06-26 19:15:00,1.62075,1.62145,1.6199,1.6209,2102000000.0
2009-06-26 19:20:00,1.6209,1.6209,1.6198,1.6198,1425230000.0
2009-06-26 19:25:00,1.62005,1.6201,1.61865,1.61905,1020560000.0
2009-06-26 19:30:00,1.61925,1.6201,1.619,1.61925,1149000000.0
2009-06-26 19:35:00,1.61925,1.62245,1.6187,1.6221,3799700000.0
2009-06-26 19:40:00,1.622,1.6237,1.62175,1.62175,2904140000.0
2009-06-26 19:45:00,1.62175,1.6223,1.62175,1.62175,469910000.0
2009-06-26 19:50:00,1.62175,1.6218,1.62065,1.6208,771240000.0
2009-06-26 19:55:00,1.62075,1.62155,1.62055,1.6212,980840000.0
2009-06-26 20:00:00,1.62115,1.6216,1.62065,1.6211,1542400000.0
2009-06-26 20:05:00,1.62115,1.62135,1.6199,1.6199,686260000.0
2009-06-26 20:10:00,1.61995,1.62025,1.61955,1.61985,560000000.0
2009-06-26 20:15:00,1.6198,1.62,1.6188,1.619,856200000.0
2009-06-26 20:20:00,1.61895,1.6195,1.6189,1.61945,771400000.0
2009-06-26 20:25:00,1.61945,1.6201,1.61915,1.6201,661800000.0
2009-06-26 20:30:00,1.62005,1.6209,1.6199,1.6201,552200000.0
2009-06-26 20:35:00,1.6201,1.6203,1.6194,1.61985,747600000.0
2009-06-26 20:40:00,1.61985,1.62065,1.6195,1.62045,792200000.0
2009-06-26 20:45:00,1.6206,1.62115,1.62025,1.62085,478400000.0
2009-06-26 20:50:00,1.6209,1.62135,1.62035,1.6213,623600000.0
2009-06-26 20:55:00,1.6213,1.6223,1.62085,1.6222,448800000.0
2009-06-26 21:00:00,1.6221,1.6228,1.62175,1.62235,1069800000.0
2009-06-26 21:05:00,1.62235,1.62315,1.6222,1.62295,474800000.0
2009-06-26 21:10:00,1.62285,1.6232,1.6221,1.62225,685000000.0
2009-06-26 21:15:00,1.6222,1.6225,1.62145,1.62185,801600000.0
2009-06-26 21:20:00,1.62185,1.6219,1.62145,1.6216,303000000.0
2009-06-26 21:25:00,1.62155,1.62195,1.621,1.62135,538600000.0
2009-06-26 21:30:00,1.62135,1.6225,1.62105,1.6225,752800000.0
2009-06-26 21:35:00,1.6225,1.62295,1.62205,1.62255,760400000.0
2009-06-26 21:40:00,1.6227,1.6227,1.6218,1.6223,1164800000.0
2009-06-26 21:45:00,1.62235,1.62245,1.62175,1.6223,775200000.0
2009-06-26 21:50:00,1.6223,1.62265,1.6219,1.62215,711000000.0
2009-06-26 21:55:00,1.6221,1.62345,1.62205,1.62325,1174500000.0
2009-06-26 22:00:00,1.62325,1.62405,1.62305,1.6231,670600000.0
2009-06-26 22:05:00,1.6231,1.624,1.62305,1.62385,1066600000.0
2009-06-26 22:10:00,1.62385,1.62395,1.62265,1.62265,554500000.0
2009-06-26 22:15:00,1.62265,1.62265,1.62235,1.62235,4800000.0
2009-06-26 22:20:00,1.62235,1.62235,1.62235,1.62235,6500000.0
2009-06-26 22:25:00,1.62235,1.62235,1.6215,1.6216,112100000.0
2009-06-26 22:30:00,1.6216,1.6217,1.62083,1.62083,288140000.0
2009-06-26 22:35:00,1.6215,1.6228,1.6215,1.6224,609760000.0
2009-06-26 22:40:00,1.62255,1.62255,1.6215,1.6215,193570000.0
2009-06-26 22:45:00,1.6215,1.62245,1.6215,1.6218,147960000.0
2009-06-26 22:50:00,1.6217,1.62225,1.6215,1.6215,122400000.0
2009-06-26 22:55:00,1.6215,1.6217,1.61875,1.61875,62260000.0
2009-06-28 23:30:00,1.61965,1.6203,1.6194,1.6203,12000000.0
2009-06-28 23:35:00,1.62015,1.62015,1.61965,1.61985,7200000.0
2009-06-28 23:40:00,1.62,1.6202,1.61995,1.6201,12000000.0
2009-06-28 23:50:00,1.619,1.6203,1.619,1.61995,13600000.0
2009-06-28 23:55:00,1.62005,1.62005,1.62005,1.62005,7200000.0
2009-06-29 00:00:00,1.61995,1.62075,1.61994,1.62066,19200000.0
2009-06-29 00:05:00,1.62075,1.62085,1.62062,1.62085,19200000.0
2009-06-29 00:10:00,1.62095,1.62095,1.62035,1.62051,64800000.0
2009-06-29 00:15:00,1.62055,1.62135,1.6204,1.621,72000000.0
2009-06-29 00:20:00,1.62125,1.62195,1.62115,1.6219,100800000.0
2009-06-29 00:25:00,1.62175,1.62185,1.62123,1.62139,19200000.0
2009-06-29 00:30:00,1.6205,1.62185,1.6205,1.62185,31200000.0
2009-06-29 00:35:00,1.6214,1.6223,1.6214,1.6222,62400000.0
2009-06-29 00:40:00,1.6222,1.62235,1.6211,1.6211,31200000.0
2009-06-29 00:45:00,1.62165,1.62185,1.62105,1.62165,47200000.0
2009-06-29 00:50:00,1.62147,1.6219,1.6214,1.62155,163200000.0
2009-06-29 00:55:00,1.62155,1.6216,1.62075,1.6212,146000000.0
2009-06-29 01:00:00,1.6212,1.62245,1.6212,1.62155,259200000.0
2009-06-29 01:05:00,1.6215,1.6218,1.6206,1.62085,355200000.0
2009-06-29 01:10:00,1.62085,1.6215,1.62015,1.6215,258400000.0
2009-06-29 01:15:00,1.62135,1.622,1.6207,1.621,100800000.0
2009-06-29 01:20:00,1.6213,1.6214,1.62068,1.6213,93600000.0
2009-06-29 01:25:00,1.62135,1.6218,1.62105,1.62115,85600000.0
2009-06-29 01:30:00,1.62125,1.62175,1.62089,1.62165,55200000.0
2009-06-29 01:35:00,1.62165,1.62215,1.6215,1.62215,98400000.0
2009-06-29 01:40:00,1.62215,1.62235,1.62075,1.6218,123800000.0
2009-06-29 01:45:00,1.62185,1.623,1.62175,1.623,188800000.0
2009-06-29 01:50:00,1.62305,1.6231,1.62185,1.62235,306400000.0
2009-06-29 01:55:00,1.62235,1.6224,1.6214,1.6223,252800000.0
2009-06-29 02:00:00,1.6222,1.6226,1.62155,1.6226,183200000.0
2009-06-29 02:05:00,1.62245,1.6226,1.62155,1.62155,302400000.0
2009-06-29 02:10:00,1.62165,1.6217,1.62105,1.6214,260800000.0
2009-06-29 02:15:00,1.62155,1.6218,1.6199,1.62105,529600000.0
2009-06-29 02:20:00,1.62105,1.62115,1.61995,1.62045,262200000.0
2009-06-29 02:25:00,1.62055,1.621,1.6198,1.61995,560000000.0
2009-06-29 02:30:00,1.6202,1.6211,1.6197,1.62005,532800000.0
2009-06-29 02:35:00,1.6201,1.6202,1.61945,1.6197,310400000.0
2009-06-29 02:40:00,1.6198,1.6201,1.61835,1.61875,556000000.0
2009-06-29 02:45:00,1.61885,1.61975,1.61885,1.61935,362400000.0
2009-06-29 02:50:00,1.6193,1.6198,1.619,1.61925,295200000.0
2009-06-29 02:55:00,1.6195,1.6202,1.6191,1.61955,403200000.0
2009-06-29 03:00:00,1.61945,1.61985,1.6186,1.6197,542400000.0
2009-06-29 03:05:00,1.6197,1.6205,1.6194,1.62035,1422600000.0
2009-06-29 03:10:00,1.62035,1.62035,1.61945,1.62,1771000000.0
2009-06-29 03:15:00,1.62005,1.6206,1.61995,1.6201,2540400000.0
2009-06-29 03:20:00,1.62005,1.6203,1.6196,1.6201,2425400000.0
2009-06-29 03:25:00,1.6201,1.6207,1.61965,1.62035,2053600000.0
2009-06-29 03:30:00,1.6203,1.621,1.6198,1.61995,362800000.0
2009-06-29 03:35:00,1.6201,1.62095,1.6197,1.62025,388800000.0
2009-06-29 03:40:00,1.62035,1.6207,1.62005,1.6206,290400000.0
2009-06-29 03:45:00,1.62045,1.6209,1.6203,1.62055,355200000.0
2009-06-29 03:50:00,1.6205,1.6207,1.62025,1.6205,252000000.0
2009-06-29 03:55:00,1.6205,1.6211,1.6204,1.6205,340800000.0
2009-06-29 04:00:00,1.6206,1.62065,1.6198,1.62065,340280000.0
2009-06-29 04:05:00,1.62065,1.6208,1.6201,1.6206,367200000.0
2009-06-29 04:10:00,1.6207,1.6208,1.62055,1.6207,204000000.0
2009-06-29 04:15:00,1.62075,1.62115,1.6206,1.62095,189000000.0
2009-06-29 04:20:00,1.6209,1.6214,1.62075,1.6214,196000000.0
2009-06-29 04:25:00,1.6213,1.6214,1.6211,1.62115,180000000.0
2009-06-29 04:30:00,1.62115,1.62155,1.6206,1.62075,314800000.0
2009-06-29 04:35:00,1.62075,1.6212,1.62045,1.6212,294000000.0
2009-06-29 04:40:00,1.6211,1.6211,1.6202,1.6203,497680000.0
2009-06-29 04:45:00,1.62035,1.62125,1.6202,1.62115,318160000.0
2009-06-29 04:50:00,1.6211,1.6211,1.6202,1.6202,329000000.0
2009-06-29 04:55:00,1.6202,1.62025,1.6202,1.6202,198790000.0
2009-06-29 05:00:00,1.6202,1.6204,1.6202,1.6203,139450000.0
2009-06-29 05:05:00,1.6203,1.62085,1.6202,1.6208,292140000.0
2009-06-29 05:10:00,1.6208,1.6208,1.6202,1.6202,181450000.0
2009-06-29 05:15:00,1.6202,1.62095,1.6202,1.6205,367130000.0
2009-06-29 05:20:00,1.62075,1.6213,1.6207,1.6209,282000000.0
2009-06-29 05:25:00,1.6209,1.6213,1.6204,1.6207,299400000.0
2009-06-29 05:30:00,1.6208,1.62105,1.6202,1.6206,523580000.0
2009-06-29 05:35:00,1.6206,1.6206,1.6202,1.6205,303440000.0
2009-06-29 05:40:00,1.62045,1.62065,1.6203,1.62065,110000000.0
2009-06-29 05:45:00,1.62065,1.621,1.6202,1.6205,234260000.0
2009-06-29 05:50:00,1.6206,1.62075,1.62035,1.6205,186800000.0
2009-06-29 05:55:00,1.6204,1.62125,1.6202,1.6211,211330000.0
2009-06-29 06:00:00,1.6211,1.6217,1.6202,1.6209,205010000.0
2009-06-29 06:05:00,1.62105,1.6212,1.6193,1.6202,249440000.0
2009-06-29 06:10:00,1.6202,1.6203,1.6202,1.6202,254170000.0
2009-06-29 06:15:00,1.6202,1.6207,1.6202,1.6202,112440000.0
2009-06-29 06:20:00,1.6202,1.6203,1.6202,1.62025,252880000.0
2009-06-29 06:25:00,1.6203,1.62035,1.6202,1.6202,140660000.0
2009-06-29 06:30:00,1.6202,1.621,1.6202,1.6202,431180000.0
2009-06-29 06:35:00,1.6202,1.6202,1.6202,1.6202,108460000.0
2009-06-29 06:40:00,1.6202,1.6211,1.6202,1.6209,309990000.0
2009-06-29 06:45:00,1.6209,1.6213,1.6208,1.6212,176000000.0
2009-06-29 06:50:00,1.6212,1.6216,1.6211,1.6215,177800000.0
2009-06-29 06:55:00,1.62155,1.62165,1.6208,1.62085,146000000.0
2009-06-29 07:00:00,1.62085,1.62125,1.6208,1.6209,138000000.0
2009-06-29 07:05:00,1.62105,1.6214,1.62105,1.6212,122000000.0
2009-06-29 07:10:00,1.6212,1.6214,1.62095,1.621,117000000.0
2009-06-29 07:15:00,1.621,1.6213,1.62075,1.62075,113400000.0
2009-06-29 07:20:00,1.62085,1.621,1.6205,1.62095,242400000.0
2009-06-29 07:25:00,1.62095,1.6217,1.6208,1.62165,201400000.0
2009-06-29 07:30:00,1.6216,1.6219,1.6214,1.6216,306600000.0
2009-06-29 07:35:00,1.6217,1.62185,1.621,1.6214,186000000.0
2009-06-29 07:40:00,1.6215,1.62215,1.6214,1.6218,167800000.0
2009-06-29 07:45:00,1.6218,1.62185,1.62135,1.6216,200800000.0
2009-06-29 07:50:00,1.6215,1.62155,1.6211,1.6211,518710000.0
2009-06-29 07:55:00,1.6211,1.62125,1.6211,1.6211,153850000.0
2009-06-29 08:00:00,1.6211,1.6211,1.61945,1.62005,229550000.0
2009-06-29 08:05:00,1.62015,1.6221,1.61965,1.62105,1256800000.0
2009-06-29 08:10:00,1.62115,1.62125,1.61995,1.6204,633820000.0
2009-06-29 08:15:00,1.6203,1.62165,1.62005,1.6208,941400000.0
2009-06-29 08:20:00,1.6208,1.62105,1.61995,1.61995,666600000.0
2009-06-29 08:25:00,1.61995,1.62055,1.61995,1.61995,416960000.0
2009-06-29 08:30:00,1.61995,1.621,1.61995,1.62035,733150000.0
2009-06-29 08:35:00,1.62045,1.62085,1.61995,1.61995,472020000.0
2009-06-29 08:40:00,1.61995,1.6209,1.61995,1.6203,733300000.0
2009-06-29 08:45:00,1.62035,1.6205,1.61995,1.61995,843380000.0
2009-06-29 08:50:00,1.62,1.6212,1.62,1.621,844200000.0
2009-06-29 08:55:00,1.6211,1.6213,1.61995,1.6204,1303630000.0
2009-06-29 09:00:00,1.6204,1.621,1.62015,1.6203,794600000.0
2009-06-29 09:05:00,1.6203,1.6213,1.62,1.62055,1173200000.0
2009-06-29 09:10:00,1.6201,1.6206,1.61995,1.61995,932080000.0
2009-06-29 09:15:00,1.61995,1.6208,1.61995,1.61995,970400000.0
2009-06-29 09:20:00,1.61995,1.62045,1.61995,1.62015,440230000.0
2009-06-29 09:25:00,1.6201,1.62045,1.61995,1.61995,233970000.0
2009-06-29 09:30:00,1.61995,1.6204,1.61995,1.61995,738310000.0
2009-06-29 09:35:00,1.61995,1.62,1.61895,1.6193,791080000.0
2009-06-29 09:40:00,1.61925,1.6197,1.6189,1.6191,1099200000.0
2009-06-29 09:45:00,1.61915,1.6195,1.61855,1.61945,809400000.0
2009-06-29 09:50:00,1.61945,1.6197,1.6191,1.61945,873000000.0
2009-06-29 09:55:00,1.61945,1.6195,1.6188,1.61915,801600000.0
2009-06-29 10:00:00,1.6191,1.6199,1.61885,1.61975,696400000.0
2009-06-29 10:05:00,1.61975,1.62065,1.61945,1.62025,1680400000.0
2009-06-29 10:10:00,1.62025,1.6209,1.6193,1.6194,1274400000.0
2009-06-29 10:15:00,1.61935,1.62005,1.61895,1.61955,1066200000.0
2009-06-29 10:20:00,1.61955,1.62005,1.61905,1.61995,1414800000.0
2009-06-29 10:25:00,1.61995,1.62015,1.61895,1.61895,596750000.0
2009-06-29 10:30:00,1.61895,1.62015,1.61895,1.62005,968140000.0
2009-06-29 10:35:00,1.62005,1.6202,1.61915,1.61975,759800000.0
2009-06-29 10:40:00,1.61975,1.61975,1.61905,1.6192,836800000.0
2009-06-29 10:45:00,1.61925,1.6197,1.61895,1.6191,937460000.0
2009-06-29 10:50:00,1.619,1.6195,1.61855,1.61925,651610000.0
2009-06-29 10:55:00,1.61925,1.6201,1.61905,1.61945,1195200000.0
2009-06-29 11:00:00,1.61945,1.61975,1.61855,1.6191,1297200000.0
2009-06-29 11:05:00,1.6192,1.62065,1.6191,1.61955,1338600000.0
2009-06-29 11:10:00,1.61945,1.6198,1.6187,1.61935,1526400000.0
2009-06-29 11:15:00,1.61935,1.6198,1.61845,1.61875,969400000.0
2009-06-29 11:20:00,1.6188,1.61935,1.61855,1.6189,980600000.0
2009-06-29 11:25:00,1.61895,1.6194,1.6182,1.6185,853000000.0
2009-06-29 11:30:00,1.61855,1.6194,1.6185,1.61875,772400000.0
2009-06-29 11:35:00,1.6188,1.6195,1.61835,1.61875,668400000.0
2009-06-29 11:40:00,1.61875,1.61985,1.61835,1.6192,1096200000.0
2009-06-29 11:45:00,1.6193,1.61985,1.61895,1.6191,1314200000.0
2009-06-29 11:50:00,1.6191,1.6204,1.61905,1.6194,1048600000.0
2009-06-29 11:55:00,1.61945,1.6201,1.6191,1.6198,782200000.0
2009-06-29 12:00:00,1.61995,1.62045,1.6195,1.61965,650200000.0
2009-06-29 12:05:00,1.61965,1.61995,1.61885,1.61925,721600000.0
2009-06-29 12:10:00,1.6193,1.6198,1.6183,1.61895,1246000000.0
2009-06-29 12:15:00,1.619,1.6196,1.61855,1.61935,1236200000.0
2009-06-29 12:20:00,1.61935,1.6194,1.6186,1.61865,864600000.0
2009-06-29 12:25:00,1.6187,1.61915,1.6176,1.61815,664600000.0
2009-06-29 12:30:00,1.6181,1.6185,1.61775,1.61835,998200000.0
2009-06-29 12:35:00,1.61835,1.6191,1.618,1.6191,831800000.0
2009-06-29 12:40:00,1.61895,1.6197,1.6186,1.61915,1156800000.0
2009-06-29 12:45:00,1.61915,1.62065,1.6189,1.6198,1104000000.0
2009-06-29 12:50:00,1.6198,1.62125,1.6197,1.62025,1037000000.0
2009-06-29 12:55:00,1.62025,1.62075,1.61835,1.6195,694780000.0
2009-06-29 13:00:00,1.6195,1.6197,1.61875,1.6195,550000000.0
2009-06-29 13:05:00,1.6196,1.62045,1.61905,1.6199,1111200000.0
2009-06-29 13:10:00,1.6198,1.62055,1.6194,1.62045,838600000.0
2009-06-29 13:15:00,1.6203,1.6206,1.6195,1.6199,831600000.0
2009-06-29 13:20:00,1.6199,1.6204,1.6196,1.6198,467000000.0
2009-06-29 13:25:00,1.61965,1.6203,1.61905,1.6195,1234400000.0
2009-06-29 13:30:00,1.61945,1.62025,1.61925,1.62015,709400000.0
2009-06-29 13:35:00,1.62005,1.62055,1.61975,1.62045,538200000.0
2009-06-29 13:40:00,1.62025,1.6205,1.62005,1.6204,686600000.0
2009-06-29 13:45:00,1.62035,1.6209,1.6202,1.62085,526400000.0
2009-06-29 13:50:00,1.62085,1.6216,1.6207,1.62085,464000000.0
2009-06-29 13:55:00,1.6209,1.62145,1.6194,1.621,913200000.0
2009-06-29 14:00:00,1.621,1.6222,1.6205,1.6218,1290400000.0
2009-06-29 14:05:00,1.62195,1.6229,1.6215,1.6227,1279400000.0
2009-06-29 14:10:00,1.62275,1.62465,1.6226,1.6233,1279600000.0
2009-06-29 14:15:00,1.6233,1.62365,1.6208,1.6214,1245800000.0
2009-06-29 14:20:00,1.6215,1.6216,1.62045,1.62065,994800000.0
2009-06-29 14:25:00,1.62065,1.621,1.6203,1.62095,695000000.0
2009-06-29 14:30:00,1.62105,1.62125,1.6206,1.6211,610400000.0
2009-06-29 14:35:00,1.6211,1.6211,1.61995,1.6202,970600000.0
2009-06-29 14:40:00,1.6202,1.6204,1.61935,1.6201,1061600000.0
2009-06-29 14:45:00,1.61995,1.6213,1.6195,1.621,1091600000.0
2009-06-29 14:50:00,1.621,1.6214,1.62015,1.6213,653000000.0
2009-06-29 14:55:00,1.62135,1.62175,1.6201,1.6201,761200000.0
2009-06-29 15:00:00,1.6202,1.62165,1.61975,1.6212,975400000.0
2009-06-29 15:05:00,1.62115,1.62165,1.6209,1.62105,1004600000.0
2009-06-29 15:10:00,1.62095,1.62175,1.6202,1.62125,1148600000.0
2009-06-29 15:15:00,1.62125,1.6218,1.62015,1.6215,1143200000.0
2009-06-29 15:20:00,1.6215,1.62265,1.6211,1.62245,1408000000.0
2009-06-29 15:25:00,1.6224,1.6234,1.622,1.62235,1303000000.0
2009-06-29 15:30:00,1.62235,1.62295,1.6219,1.62255,1684200000.0
2009-06-29 15:35:00,1.62255,1.62365,1.62215,1.62335,1690000000.0
2009-06-29 15:40:00,1.62335,1.6236,1.62215,1.62235,2231200000.0
2009-06-29 15:45:00,1.62235,1.62265,1.62145,1.6219,2486600000.0
2009-06-29 15:50:00,1.6219,1.624,1.6217,1.62385,1264600000.0
2009-06-29 15:55:00,1.62395,1.62555,1.62365,1.625,1382400000.0
2009-06-29 16:00:00,1.62495,1.62815,1.6248,1.62815,1473800000.0
2009-06-29 16:05:00,1.62815,1.6285,1.62715,1.628,1662200000.0
2009-06-29 16:10:00,1.628,1.62865,1.6263,1.62655,1901000000.0
2009-06-29 16:15:00,1.62655,1.6275,1.626,1.6274,1773400000.0
2009-06-29 16:20:00,1.62735,1.6287,1.62715,1.62825,2136400000.0
2009-06-29 16:25:00,1.62825,1.6285,1.62635,1.6265,1587900000.0
2009-06-29 16:30:00,1.6265,1.62675,1.62505,1.6261,1811900000.0
2009-06-29 16:35:00,1.6261,1.62635,1.62545,1.626,1471800000.0
2009-06-29 16:40:00,1.62605,1.6278,1.626,1.62705,1503100000.0
2009-06-29 16:45:00,1.62715,1.62765,1.6265,1.6271,1164800000.0
2009-06-29 16:50:00,1.6271,1.62835,1.627,1.6277,1082600000.0
2009-06-29 16:55:00,1.6277,1.6282,1.6266,1.6266,1116800000.0
2009-06-29 17:00:00,1.6266,1.6266,1.62495,1.625,1317000000.0
2009-06-29 17:05:00,1.62495,1.62735,1.62485,1.625,969180000.0
2009-06-29 17:10:00,1.625,1.62705,1.6248,1.6263,1811000000.0
2009-06-29 17:15:00,1.6263,1.6275,1.62605,1.62645,1674100000.0
2009-06-29 17:20:00,1.6265,1.6274,1.62645,1.6271,1057800000.0
2009-06-29 17:25:00,1.62705,1.6275,1.6266,1.627,1173400000.0
2009-06-29 17:30:00,1.627,1.6277,1.62665,1.6271,1024400000.0
2009-06-29 17:35:00,1.6272,1.62885,1.62695,1.62865,882200000.0
2009-06-29 17:40:00,1.6288,1.6298,1.6279,1.6283,1231980000.0
2009-06-29 17:45:00,1.6283,1.6305,1.6282,1.63015,961400000.0
2009-06-29 17:50:00,1.6302,1.63075,1.62895,1.6299,848590000.0
2009-06-29 17:55:00,1.62995,1.63005,1.6274,1.6279,830180000.0
2009-06-29 18:00:00,1.6279,1.6281,1.6264,1.62655,696200000.0
2009-06-29 18:05:00,1.62665,1.6278,1.6265,1.6278,647600000.0
2009-06-29 18:10:00,1.6276,1.6278,1.62695,1.62755,797600000.0
2009-06-29 18:15:00,1.6276,1.6285,1.62705,1.6285,1129000000.0
2009-06-29 18:20:00,1.6285,1.6287,1.62605,1.62685,1437340000.0
2009-06-29 18:25:00,1.627,1.6277,1.62665,1.6272,1358000000.0
2009-06-29 18:30:00,1.6272,1.6277,1.62655,1.62675,1488200000.0
2009-06-29 18:35:00,1.62685,1.6281,1.6267,1.628,1362200000.0
2009-06-29 18:40:00,1.6281,1.62825,1.6276,1.6281,1874400000.0
2009-06-29 18:45:00,1.62815,1.6283,1.62775,1.62785,1918200000.0
2009-06-29 18:50:00,1.62785,1.62795,1.62695,1.6272,1166000000.0
2009-06-29 18:55:00,1.6272,1.62865,1.6266,1.62865,1407200000.0
2009-06-29 19:00:00,1.62865,1.6295,1.62825,1.62905,1335600000.0
2009-06-29 19:05:00,1.6293,1.63,1.62885,1.62975,613200000.0
2009-06-29 19:10:00,1.62975,1.63035,1.62925,1.63005,1281400000.0
2009-06-29 19:15:00,1.6299,1.6301,1.62865,1.62945,868800000.0
2009-06-29 19:20:00,1.62945,1.63,1.6288,1.6294,535800000.0
2009-06-29 19:25:00,1.62935,1.63045,1.62915,1.6302,498600000.0
2009-06-29 19:30:00,1.6302,1.6306,1.62895,1.62895,527800000.0
2009-06-29 19:35:00,1.629,1.6301,1.629,1.62995,328800000.0
2009-06-29 19:40:00,1.62995,1.6306,1.6298,1.63,395200000.0
2009-06-29 19:45:00,1.63,1.6302,1.62915,1.6293,854000000.0
2009-06-29 19:50:00,1.62935,1.62955,1.629,1.6294,704200000.0
2009-06-29 19:55:00,1.6295,1.6296,1.62835,1.62915,889860000.0
2009-06-29 20:00:00,1.62915,1.62955,1.62885,1.62955,728000000.0
2009-06-29 20:05:00,1.6296,1.62985,1.62875,1.62895,692600000.0
2009-06-29 20:10:00,1.62895,1.62895,1.62835,1.62845,1129440000.0
2009-06-29 20:15:00,1.62835,1.6289,1.62835,1.62875,489420000.0
2009-06-29 20:20:00,1.62875,1.62905,1.62835,1.629,507570000.0
2009-06-29 20:25:00,1.6291,1.62915,1.62835,1.6289,973840000.0
2009-06-29 20:30:00,1.62905,1.63,1.6288,1.6296,422000000.0
2009-06-29 20:35:00,1.62965,1.62995,1.6286,1.6286,475600000.0
2009-06-29 20:40:00,1.62865,1.62865,1.6274,1.62765,771360000.0
2009-06-29 20:45:00,1.62755,1.6283,1.62715,1.6283,451400000.0
2009-06-29 20:50:00,1.62805,1.62845,1.6278,1.6283,506200000.0
2009-06-29 20:55:00,1.6283,1.6289,1.62795,1.62855,839000000.0
2009-06-29 21:00:00,1.6286,1.6293,1.6285,1.62885,1298600000.0
2009-06-29 21:05:00,1.62885,1.62935,1.6288,1.62925,3031000000.0
2009-06-29 21:10:00,1.62925,1.6295,1.629,1.6292,1514600000.0
2009-06-29 21:15:00,1.6292,1.6303,1.62915,1.62955,611400000.0
2009-06-29 21:20:00,1.6295,1.6298,1.629,1.6297,744200000.0
2009-06-29 21:25:00,1.6297,1.6298,1.62905,1.62905,602800000.0
2009-06-29 21:30:00,1.629,1.62905,1.62845,1.6285,574200000.0
2009-06-29 21:35:00,1.62845,1.6286,1.6279,1.6282,542800000.0
2009-06-29 21:40:00,1.6282,1.62855,1.62765,1.6285,406200000.0
2009-06-29 21:45:00,1.6286,1.6289,1.62815,1.62815,308200000.0
2009-06-29 21:50:00,1.6281,1.6284,1.6277,1.6283,364200000.0
2009-06-29 21:55:00,1.62825,1.62855,1.6281,1.6284,213000000.0
2009-06-29 22:00:00,1.6284,1.62855,1.62815,1.62835,124200000.0
2009-06-29 22:05:00,1.6283,1.62835,1.62775,1.6282,169200000.0
2009-06-29 22:10:00,1.6282,1.62845,1.62805,1.62845,123800000.0
2009-06-29 22:15:00,1.62845,1.62885,1.62845,1.62855,81000000.0
2009-06-29 22:20:00,1.62865,1.62895,1.62855,1.6289,102600000.0
2009-06-29 22:25:00,1.62885,1.6289,1.6286,1.6288,95400000.0
2009-06-29 22:30:00,1.62885,1.62945,1.6288,1.6292,81000000.0
2009-06-29 22:35:00,1.6293,1.6294,1.62865,1.6288,197200000.0
2009-06-29 22:40:00,1.62875,1.62945,1.62875,1.62905,130000000.0
2009-06-29 22:45:00,1.62905,1.62915,1.62835,1.62845,188000000.0
2009-06-29 22:50:00,1.6285,1.6289,1.62825,1.62835,260400000.0
2009-06-29 22:55:00,1.6284,1.6285,1.6278,1.6279,250000000.0
2009-06-29 23:00:00,1.6279,1.6291,1.62735,1.629,921470000.0
2009-06-29 23:05:00,1.629,1.62935,1.62795,1.628,170200000.0
2009-06-29 23:10:00,1.628,1.62915,1.6279,1.62835,68800000.0
2009-06-29 23:15:00,1.6287,1.629,1.6285,1.62885,82200000.0
2009-06-29 23:20:00,1.6286,1.62895,1.62835,1.6284,78800000.0
2009-06-29 23:25:00,1.62845,1.6286,1.62772,1.6279,26400000.0
2009-06-29 23:30:00,1.62805,1.62805,1.62735,1.62774,60800000.0
2009-06-29 23:35:00,1.62785,1.628,1.6278,1.628,68400000.0
2009-06-29 23:40:00,1.628,1.62875,1.6279,1.62865,35400000.0
2009-06-29 23:45:00,1.6288,1.6289,1.6279,1.62805,16400000.0
2009-06-29 23:50:00,1.628,1.629,1.6274,1.6279,52000000.0
2009-06-29 23:55:00,1.6279,1.62805,1.6279,1.628,138200000.0
2009-06-30 00:00:00,1.628,1.62815,1.6279,1.628,59600000.0
2009-06-30 00:05:00,1.628,1.628,1.6279,1.628,98400000.0
2009-06-30 00:10:00,1.628,1.628,1.6274,1.6274,56200000.0
2009-06-30 00:15:00,1.62785,1.6282,1.62775,1.6279,153200000.0
2009-06-30 00:20:00,1.6279,1.62805,1.62755,1.6279,42400000.0
2009-06-30 00:25:00,1.62795,1.62855,1.62758,1.62822,73400000.0
2009-06-30 00:30:00,1.62865,1.62865,1.6276,1.6283,85600000.0
2009-06-30 00:35:00,1.6283,1.62845,1.62785,1.6283,120600000.0
2009-06-30 00:40:00,1.6283,1.629,1.62805,1.62835,77000000.0
2009-06-30 00:45:00,1.62835,1.62835,1.62802,1.62824,61000000.0
2009-06-30 00:50:00,1.6283,1.62885,1.6282,1.62845,216600000.0
2009-06-30 00:55:00,1.62845,1.62925,1.6282,1.629,524600000.0
2009-06-30 01:00:00,1.629,1.62955,1.6285,1.62885,264400000.0
2009-06-30 01:05:00,1.6289,1.62935,1.62838,1.62839,284800000.0
2009-06-30 01:10:00,1.62845,1.62905,1.6284,1.62865,173800000.0
2009-06-30 01:15:00,1.62865,1.62955,1.6282,1.62895,284000000.0
2009-06-30 01:20:00,1.6289,1.62965,1.62885,1.62955,120800000.0
2009-06-30 01:25:00,1.6297,1.63005,1.62895,1.6291,502400000.0
2009-06-30 01:30:00,1.6291,1.6293,1.62885,1.6291,195200000.0
2009-06-30 01:35:00,1.62925,1.6297,1.62895,1.6294,154800000.0
2009-06-30 01:40:00,1.6294,1.63015,1.6294,1.6295,421400000.0
2009-06-30 01:45:00,1.62945,1.63,1.6291,1.6297,270800000.0
2009-06-30 01:50:00,1.62965,1.62985,1.6294,1.62945,84600000.0
2009-06-30 01:55:00,1.6295,1.62975,1.62875,1.62945,326000000.0
2009-06-30 02:00:00,1.62935,1.62995,1.62875,1.6298,319600000.0
2009-06-30 02:05:00,1.6298,1.63055,1.6292,1.63025,402600000.0
2009-06-30 02:10:00,1.63025,1.63165,1.62995,1.63125,476400000.0
2009-06-30 02:15:00,1.6312,1.63125,1.6299,1.63005,490200000.0
2009-06-30 02:20:00,1.63005,1.63025,1.6295,1.63025,756000000.0
2009-06-30 02:25:00,1.6303,1.6303,1.6295,1.62985,540800000.0
2009-06-30 02:30:00,1.62995,1.63035,1.6297,1.63,123400000.0
2009-06-30 02:35:00,1.63005,1.6308,1.63,1.6303,235200000.0
2009-06-30 02:40:00,1.6303,1.63115,1.63015,1.63085,356800000.0
2009-06-30 02:45:00,1.63085,1.63085,1.62995,1.6302,315200000.0
2009-06-30 02:50:00,1.63015,1.6322,1.63015,1.6313,440000000.0
2009-06-30 02:55:00,1.63125,1.63175,1.6305,1.631,385200000.0
2009-06-30 03:00:00,1.631,1.63155,1.63085,1.63115,434000000.0
2009-06-30 03:05:00,1.6311,1.6316,1.63105,1.6314,429400000.0
2009-06-30 03:10:00,1.6314,1.63145,1.6305,1.63065,604200000.0
2009-06-30 03:15:00,1.63075,1.6318,1.63065,1.63135,350800000.0
2009-06-30 03:20:00,1.6313,1.6314,1.63055,1.6306,261600000.0
2009-06-30 03:25:00,1.63065,1.63125,1.6306,1.63075,308800000.0
2009-06-30 03:30:00,1.6307,1.63105,1.6304,1.6307,307600000.0
2009-06-30 03:35:00,1.63075,1.63135,1.6306,1.63065,267800000.0
2009-06-30 03:40:00,1.6306,1.63145,1.6306,1.63075,230000000.0
2009-06-30 03:45:00,1.63085,1.63125,1.63075,1.6312,134400000.0
2009-06-30 03:50:00,1.63125,1.63165,1.6311,1.63125,128000000.0
2009-06-30 03:55:00,1.63125,1.63175,1.63095,1.631,264200000.0
2009-06-30 04:00:00,1.6311,1.6312,1.63085,1.631,146600000.0
2009-06-30 04:05:00,1.631,1.6314,1.63095,1.63135,91200000.0
2009-06-30 04:10:00,1.6312,1.63125,1.63075,1.631,212200000.0
2009-06-30 04:15:00,1.6309,1.631,1.63,1.6302,657000000.0
2009-06-30 04:20:00,1.6302,1.6311,1.6302,1.63065,248000000.0
2009-06-30 04:25:00,1.6307,1.63075,1.63035,1.63055,97000000.0
2009-06-30 04:30:00,1.63045,1.6307,1.6302,1.6303,124600000.0
2009-06-30 04:35:00,1.6304,1.63075,1.62992,1.6307,181400000.0
2009-06-30 04:40:00,1.6307,1.6313,1.63025,1.6309,407200000.0
2009-06-30 04:45:00,1.6309,1.63195,1.6307,1.631,530800000.0
2009-06-30 04:50:00,1.63095,1.63125,1.63055,1.6308,346000000.0
2009-06-30 04:55:00,1.63075,1.6311,1.63035,1.6304,303200000.0
2009-06-30 05:00:00,1.6305,1.63115,1.6304,1.6306,388400000.0
2009-06-30 05:05:00,1.6306,1.63065,1.63,1.63025,472780000.0
2009-06-30 05:10:00,1.6303,1.6309,1.63,1.6301,675100000.0
2009-06-30 05:15:00,1.6302,1.6304,1.63,1.63,794980000.0
2009-06-30 05:20:00,1.63,1.63075,1.63,1.63075,406980000.0
2009-06-30 05:25:00,1.63075,1.63085,1.63,1.63,453520000.0
2009-06-30 05:30:00,1.63,1.6304,1.63,1.63,801560000.0
2009-06-30 05:35:00,1.63,1.6301,1.6296,1.6298,2008900000.0
2009-06-30 05:40:00,1.6298,1.63,1.62945,1.63,117700000.0
2009-06-30 05:45:00,1.62945,1.63075,1.62945,1.6303,363820000.0
2009-06-30 05:50:00,1.6302,1.6303,1.6302,1.6303,220200000.0
2009-06-30 05:55:00,1.63025,1.63045,1.6302,1.6303,263200000.0
2009-06-30 06:00:00,1.6303,1.6304,1.63015,1.6303,321800000.0
2009-06-30 06:05:00,1.6302,1.6303,1.6302,1.6303,140400000.0
2009-06-30 06:10:00,1.6303,1.6303,1.62955,1.6298,67600000.0
2009-06-30 06:15:00,1.62985,1.6307,1.62973,1.63065,240800000.0
2009-06-30 06:20:00,1.63065,1.631,1.6298,1.63,479000000.0
2009-06-30 06:25:00,1.63,1.6307,1.62945,1.6303,617640000.0
2009-06-30 06:30:00,1.63025,1.63085,1.63005,1.63035,380400000.0
2009-06-30 06:35:00,1.63045,1.6308,1.6302,1.6306,284000000.0
2009-06-30 06:40:00,1.6307,1.63125,1.6298,1.6305,1276800000.0
2009-06-30 06:45:00,1.63055,1.6313,1.63005,1.6301,1928600000.0
2009-06-30 06:50:00,1.6302,1.6304,1.6298,1.63035,619800000.0
2009-06-30 06:55:00,1.6303,1.63075,1.63,1.6306,292400000.0
2009-06-30 07:00:00,1.63065,1.63175,1.6301,1.63115,2527200000.0
2009-06-30 07:05:00,1.63115,1.6313,1.6303,1.63065,1484600000.0
2009-06-30 07:10:00,1.63085,1.63115,1.63015,1.6309,881400000.0
2009-06-30 07:15:00,1.63115,1.6318,1.6308,1.63115,1073000000.0
2009-06-30 07:20:00,1.6311,1.63125,1.6309,1.63105,139000000.0
2009-06-30 07:25:00,1.63115,1.63135,1.6306,1.6311,186400000.0
2009-06-30 07:30:00,1.6311,1.63135,1.63075,1.6312,160400000.0
2009-06-30 07:35:00,1.6312,1.6314,1.6308,1.6312,145400000.0
2009-06-30 07:40:00,1.63105,1.6314,1.6301,1.63015,203760000.0
2009-06-30 07:45:00,1.63015,1.63055,1.6301,1.6301,350560000.0
2009-06-30 07:50:00,1.6301,1.63155,1.6301,1.6307,315240000.0
2009-06-30 07:55:00,1.6307,1.63105,1.63015,1.63045,221000000.0
2009-06-30 08:00:00,1.6306,1.63175,1.6301,1.6301,527620000.0
2009-06-30 08:05:00,1.6301,1.63075,1.6301,1.6301,989440000.0
2009-06-30 08:10:00,1.6301,1.63045,1.6301,1.6301,647780000.0
2009-06-30 08:15:00,1.6301,1.6312,1.6297,1.63035,881480000.0
2009-06-30 08:20:00,1.63035,1.63125,1.6297,1.63035,1020140000.0
2009-06-30 08:25:00,1.6305,1.63065,1.6297,1.63025,1441020000.0
2009-06-30 08:30:00,1.63025,1.6304,1.62885,1.62935,1470890000.0
2009-06-30 08:35:00,1.6293,1.63115,1.62895,1.6308,1237600000.0
2009-06-30 08:40:00,1.6307,1.6314,1.6302,1.6306,1491400000.0
2009-06-30 08:45:00,1.6304,1.6311,1.62975,1.6307,782800000.0
2009-06-30 08:50:00,1.6307,1.6308,1.62955,1.62955,835420000.0
2009-06-30 08:55:00,1.62955,1.6299,1.62815,1.62885,990410000.0
2009-06-30 09:00:00,1.62885,1.62905,1.62695,1.6274,1383000000.0
2009-06-30 09:05:00,1.6274,1.6277,1.6258,1.627,1007000000.0
2009-06-30 09:10:00,1.62695,1.62885,1.62665,1.62835,763400000.0
2009-06-30 09:15:00,1.62835,1.62835,1.62715,1.62765,791400000.0
2009-06-30 09:20:00,1.62765,1.6278,1.62645,1.6273,1071600000.0
2009-06-30 09:25:00,1.6273,1.62785,1.6271,1.62745,643800000.0
2009-06-30 09:30:00,1.6275,1.6278,1.62675,1.62695,619600000.0
2009-06-30 09:35:00,1.6271,1.62785,1.6265,1.6274,964800000.0
2009-06-30 09:40:00,1.6276,1.6287,1.6273,1.6278,653600000.0
2009-06-30 09:45:00,1.6278,1.62805,1.6266,1.627,818200000.0
2009-06-30 09:50:00,1.62695,1.6274,1.62675,1.62725,490400000.0
2009-06-30 09:55:00,1.62715,1.62755,1.62665,1.6275,674200000.0
2009-06-30 10:00:00,1.6275,1.6275,1.62655,1.6268,836400000.0
2009-06-30 10:05:00,1.6268,1.62765,1.6266,1.6271,663200000.0
2009-06-30 10:10:00,1.6271,1.6273,1.62665,1.6273,477200000.0
2009-06-30 10:15:00,1.6273,1.6278,1.62705,1.62765,710800000.0
2009-06-30 10:20:00,1.62775,1.6281,1.62735,1.62765,481000000.0
2009-06-30 10:25:00,1.62765,1.62765,1.62515,1.62515,917200000.0
2009-06-30 10:30:00,1.62515,1.62575,1.6247,1.6253,1466400000.0
2009-06-30 10:35:00,1.6253,1.6257,1.62435,1.6256,1134200000.0
2009-06-30 10:40:00,1.62555,1.62665,1.62545,1.62605,874400000.0
2009-06-30 10:45:00,1.6261,1.6266,1.62605,1.6264,803000000.0
2009-06-30 10:50:00,1.6265,1.62675,1.62565,1.6258,516600000.0
2009-06-30 10:55:00,1.6258,1.6261,1.62535,1.62535,844000000.0
2009-06-30 11:00:00,1.62525,1.6262,1.62515,1.6258,842600000.0
2009-06-30 11:05:00,1.6259,1.62645,1.62515,1.6253,1393000000.0
2009-06-30 11:10:00,1.6253,1.6279,1.6253,1.6269,1088000000.0
2009-06-30 11:15:00,1.627,1.627,1.626,1.62655,658200000.0
2009-06-30 11:20:00,1.6265,1.6265,1.6252,1.62545,859800000.0
2009-06-30 11:25:00,1.6255,1.6264,1.62515,1.6261,894600000.0
2009-06-30 11:30:00,1.6261,1.6267,1.6255,1.6258,1090400000.0
2009-06-30 11:35:00,1.6258,1.62665,1.62565,1.62645,766200000.0
2009-06-30 11:40:00,1.62635,1.6271,1.62585,1.6269,763600000.0
2009-06-30 11:45:00,1.6268,1.6278,1.62665,1.62775,394000000.0
2009-06-30 11:50:00,1.62765,1.62775,1.62705,1.62765,474000000.0
2009-06-30 11:55:00,1.62775,1.6285,1.62755,1.6278,794200000.0
2009-06-30 12:00:00,1.62785,1.6284,1.62765,1.62775,836400000.0
2009-06-30 12:05:00,1.6277,1.6283,1.62695,1.6273,883200000.0
2009-06-30 12:10:00,1.6273,1.6273,1.6265,1.6267,716000000.0
2009-06-30 12:15:00,1.6267,1.6286,1.6264,1.6286,873000000.0
2009-06-30 12:20:00,1.6286,1.62965,1.6283,1.6287,367600000.0
2009-06-30 12:25:00,1.6287,1.62945,1.6283,1.629,526000000.0
2009-06-30 12:30:00,1.62915,1.62925,1.62765,1.62805,674200000.0
2009-06-30 12:35:00,1.6278,1.62865,1.6278,1.62795,399000000.0
2009-06-30 12:40:00,1.62795,1.62825,1.6273,1.62795,357600000.0
2009-06-30 12:45:00,1.6279,1.6292,1.6277,1.62885,339400000.0
2009-06-30 12:50:00,1.62895,1.6291,1.6285,1.6289,476200000.0
2009-06-30 12:55:00,1.62885,1.6294,1.62865,1.6292,731800000.0
2009-06-30 13:00:00,1.6292,1.6295,1.6283,1.62845,556800000.0
2009-06-30 13:05:00,1.6285,1.62965,1.62845,1.62915,553600000.0
2009-06-30 13:10:00,1.62905,1.62905,1.628,1.62825,604000000.0
2009-06-30 13:15:00,1.62825,1.6286,1.62765,1.62845,615800000.0
2009-06-30 13:20:00,1.6284,1.6288,1.62805,1.6282,942000000.0
2009-06-30 13:25:00,1.6282,1.6288,1.6276,1.62825,752800001.0
2009-06-30 13:30:00,1.62825,1.62825,1.62705,1.6275,351600000.0
2009-06-30 13:35:00,1.62745,1.62765,1.62675,1.6273,504400000.0
2009-06-30 13:40:00,1.6273,1.6296,1.62715,1.6295,917400000.0
2009-06-30 13:45:00,1.6294,1.6298,1.6283,1.6285,739600000.0
2009-06-30 13:50:00,1.6285,1.62855,1.6273,1.62735,825600000.0
2009-06-30 13:55:00,1.62735,1.6289,1.62735,1.6286,1428600000.0
2009-06-30 14:00:00,1.6286,1.629,1.62775,1.62875,784400000.0
2009-06-30 14:05:00,1.62875,1.62915,1.6282,1.62845,546000000.0
2009-06-30 14:10:00,1.6284,1.6286,1.6269,1.62745,939600000.0
2009-06-30 14:15:00,1.6274,1.6288,1.62675,1.62855,1237400000.0
2009-06-30 14:20:00,1.6286,1.629,1.62795,1.6282,1254200000.0
2009-06-30 14:25:00,1.6282,1.62945,1.6279,1.6287,2929000000.0
2009-06-30 14:30:00,1.6287,1.6305,1.62785,1.62985,1196800000.0
2009-06-30 14:35:00,1.6298,1.63035,1.62885,1.62885,1029400000.0
2009-06-30 14:40:00,1.62895,1.62905,1.62805,1.62865,981600000.0
2009-06-30 14:45:00,1.62865,1.62895,1.6273,1.62745,1064500001.0
2009-06-30 14:50:00,1.62755,1.6282,1.62705,1.6277,932200000.0
2009-06-30 14:55:00,1.6277,1.62915,1.62755,1.62815,965800000.0
2009-06-30 15:00:00,1.6281,1.6285,1.62725,1.6279,1526400000.0
2009-06-30 15:05:00,1.6279,1.62975,1.6277,1.62805,1461800000.0
2009-06-30 15:10:00,1.62815,1.6294,1.627,1.6286,1255200000.0
2009-06-30 15:15:00,1.6285,1.62895,1.6273,1.6287,1477800000.0
2009-06-30 15:20:00,1.6287,1.6291,1.62815,1.62825,1408600000.0
2009-06-30 15:25:00,1.6282,1.62875,1.62765,1.6286,823800000.0
2009-06-30 15:30:00,1.62855,1.62875,1.62705,1.6276,1207600000.0
2009-06-30 15:35:00,1.62755,1.62875,1.6274,1.6283,1155000000.0
2009-06-30 15:40:00,1.6283,1.62935,1.628,1.6287,1245000000.0
2009-06-30 15:45:00,1.6287,1.62905,1.62805,1.62805,1164600000.0
2009-06-30 15:50:00,1.62805,1.62845,1.62705,1.6275,1488800000.0
2009-06-30 15:55:00,1.6275,1.6295,1.6274,1.6293,1437800000.0
2009-06-30 16:00:00,1.6293,1.6305,1.6276,1.62895,2013200000.0
2009-06-30 16:05:00,1.62905,1.6323,1.62885,1.6318,1791600001.0
2009-06-30 16:10:00,1.6318,1.6329,1.63095,1.6318,2231400000.0
2009-06-30 16:15:00,1.6317,1.63195,1.62995,1.63075,2230200000.0
2009-06-30 16:20:00,1.6308,1.6308,1.6289,1.6298,2389999999.0
2009-06-30 16:25:00,1.6298,1.6302,1.62835,1.62895,2302799999.0
2009-06-30 16:30:00,1.6289,1.62995,1.62845,1.6285,2402800000.0
2009-06-30 16:35:00,1.6286,1.6297,1.6281,1.6282,2205200000.0
2009-06-30 16:40:00,1.62805,1.62885,1.6277,1.62835,2093800000.0
2009-06-30 16:45:00,1.62825,1.6301,1.6267,1.62745,3057399999.0
2009-06-30 16:50:00,1.6274,1.6284,1.62655,1.628,2443799997.0
2009-06-30 16:55:00,1.6279,1.6295,1.6276,1.62885,2952400000.0
2009-06-30 17:00:00,1.629,1.62925,1.62715,1.6279,2737399999.0
2009-06-30 17:05:00,1.6279,1.62855,1.62695,1.6283,1797600000.0
2009-06-30 17:10:00,1.6284,1.6288,1.62735,1.62815,2016800000.0
2009-06-30 17:15:00,1.62825,1.6292,1.62795,1.6288,2421400000.0
2009-06-30 17:20:00,1.6288,1.63005,1.62855,1.6291,2189200000.0
2009-06-30 17:25:00,1.6291,1.6301,1.62865,1.62995,2390800000.0
2009-06-30 17:30:00,1.62995,1.63025,1.6292,1.62945,2351800000.0
2009-06-30 17:35:00,1.62945,1.6302,1.62855,1.62915,2419599999.0
2009-06-30 17:40:00,1.62935,1.6302,1.62845,1.62845,1742709999.0
2009-06-30 17:45:00,1.62845,1.62895,1.62845,1.6288,1464870000.0
2009-06-30 17:50:00,1.62885,1.631,1.6288,1.6304,1998799999.0
2009-06-30 17:55:00,1.63035,1.6313,1.6295,1.6297,2128799998.0
2009-06-30 18:00:00,1.62975,1.6299,1.6281,1.62895,1616060000.0
2009-06-30 18:05:00,1.629,1.6308,1.62895,1.63005,1981599999.0
2009-06-30 18:10:00,1.63005,1.6306,1.62915,1.6293,1321000000.0
2009-06-30 18:15:00,1.6293,1.62995,1.62855,1.6287,1466470000.0
2009-06-30 18:20:00,1.6287,1.6294,1.62855,1.62855,1266630000.0
2009-06-30 18:25:00,1.62855,1.6292,1.62855,1.6287,1232470000.0
2009-06-30 18:30:00,1.6287,1.6296,1.62855,1.62895,1100020000.0
2009-06-30 18:35:00,1.62895,1.629,1.6277,1.6284,1089520000.0
2009-06-30 18:40:00,1.62885,1.6297,1.6285,1.62945,1378000000.0
2009-06-30 18:45:00,1.62945,1.63035,1.62935,1.63005,1850100000.0
2009-06-30 18:50:00,1.63005,1.6308,1.62975,1.6302,1762000000.0
2009-06-30 18:55:00,1.6302,1.63105,1.62975,1.63105,1202000000.0
2009-06-30 19:00:00,1.6311,1.63165,1.6306,1.63115,1240000000.0
2009-06-30 19:05:00,1.63115,1.63175,1.631,1.6313,1389600001.0
2009-06-30 19:10:00,1.6313,1.63185,1.63075,1.6311,606600000.0
2009-06-30 19:15:00,1.6311,1.6313,1.6302,1.63055,956710001.0
2009-06-30 19:20:00,1.63055,1.6313,1.63055,1.6311,491200000.0
2009-06-30 19:25:00,1.63105,1.63145,1.6307,1.63115,748200000.0
2009-06-30 19:30:00,1.63115,1.6315,1.63065,1.63075,443200000.0
2009-06-30 19:35:00,1.6308,1.6311,1.6304,1.6308,1020200001.0
2009-06-30 19:40:00,1.63065,1.63075,1.6302,1.63035,581080000.0
2009-06-30 19:45:00,1.63035,1.63125,1.6302,1.6302,748980000.0
2009-06-30 19:50:00,1.6302,1.63025,1.62945,1.6299,360640000.0
2009-06-30 19:55:00,1.63005,1.6309,1.6298,1.63055,316000000.0
2009-06-30 20:00:00,1.63055,1.6307,1.62905,1.6294,1188300000.0
2009-06-30 20:05:00,1.6294,1.63005,1.6294,1.63005,1621640000.0
2009-06-30 20:10:00,1.6302,1.6306,1.6294,1.6306,1377340000.0
2009-06-30 20:15:00,1.63075,1.63075,1.62975,1.6301,482400000.0
2009-06-30 20:20:00,1.63005,1.63015,1.62865,1.62875,930660000.0
2009-06-30 20:25:00,1.6287,1.62885,1.6286,1.6288,884800000.0
2009-06-30 20:30:00,1.6288,1.62995,1.6286,1.62985,595410000.0
2009-06-30 20:35:00,1.62985,1.63005,1.6297,1.6299,811800000.0
2009-06-30 20:40:00,1.6299,1.6299,1.6293,1.6294,454000000.0
2009-06-30 20:45:00,1.6294,1.62975,1.62875,1.6288,539200000.0
2009-06-30 20:50:00,1.6288,1.6297,1.6287,1.6297,564200000.0
2009-06-30 20:55:00,1.6297,1.6313,1.62965,1.6313,1219120000.0
2009-06-30 21:00:00,1.63145,1.63195,1.6308,1.631,1055200000.0
2009-06-30 21:05:00,1.63105,1.63155,1.6307,1.6315,707800001.0
2009-06-30 21:10:00,1.63155,1.63195,1.63135,1.63165,927000000.0
2009-06-30 21:15:00,1.6316,1.6319,1.6308,1.6311,750600000.0
2009-06-30 21:20:00,1.63115,1.6315,1.63065,1.63085,1213000000.0
2009-06-30 21:25:00,1.63085,1.631,1.6302,1.63085,1048760000.0
2009-06-30 21:30:00,1.6309,1.63115,1.6302,1.6306,1375640000.0
2009-06-30 21:35:00,1.6306,1.6307,1.6302,1.6302,1147060000.0
2009-06-30 21:40:00,1.6303,1.631,1.6302,1.6307,850300000.0
2009-06-30 21:45:00,1.63075,1.632,1.6305,1.6309,981600000.0
2009-06-30 21:50:00,1.63095,1.63125,1.63045,1.6311,855600000.0
2009-06-30 21:55:00,1.6311,1.6321,1.63095,1.63185,850400000.0
2009-06-30 22:00:00,1.6318,1.6319,1.6308,1.63085,676400000.0
2009-06-30 22:05:00,1.63085,1.63085,1.6303,1.63035,503740000.0
2009-06-30 22:10:00,1.63035,1.6304,1.63015,1.6303,512780000.0
2009-06-30 22:15:00,1.6303,1.63175,1.6303,1.63155,389440000.0
2009-06-30 22:20:00,1.63165,1.6319,1.63085,1.6315,183600000.0
2009-06-30 22:25:00,1.6315,1.63165,1.631,1.63135,93400000.0
2009-06-30 22:30:00,1.63135,1.63145,1.63065,1.63065,149720000.0
2009-06-30 22:35:00,1.63065,1.6309,1.6299,1.63025,350500000.0
2009-06-30 22:40:00,1.6303,1.63055,1.6299,1.63015,118600000.0
2009-06-30 22:45:00,1.6302,1.6314,1.6302,1.631,142800000.0
2009-06-30 22:50:00,1.63105,1.63105,1.6305,1.6307,60800000.0
2009-06-30 22:55:00,1.6307,1.6311,1.6306,1.63085,103800000.0
2009-06-30 23:00:00,1.63025,1.6318,1.6296,1.6315,1649400000.0
2009-06-30 23:05:00,1.6315,1.6318,1.6306,1.6317,965800000.0
2009-06-30 23:10:00,1.6317,1.63195,1.63115,1.6318,172400000.0
2009-06-30 23:15:00,1.63165,1.63165,1.6305,1.63105,96400000.0
2009-06-30 23:20:00,1.6311,1.6313,1.63053,1.63071,31000000.0
2009-06-30 23:25:00,1.63075,1.6316,1.63075,1.6314,17000000.0
2009-06-30 23:30:00,1.6314,1.6317,1.63111,1.63127,16000000.0
2009-06-30 23:35:00,1.63133,1.63165,1.63129,1.63129,10000000.0
2009-06-30 23:40:00,1.6316,1.63185,1.6315,1.6315,46000000.0
2009-06-30 23:45:00,1.63155,1.63165,1.63125,1.63165,49800000.0
2009-06-30 23:50:00,1.6316,1.6317,1.63145,1.63145,14000000.0
2009-06-30 23:55:00,1.6315,1.632,1.63085,1.63105,56000000.0
2009-07-01 00:00:00,1.6311,1.6312,1.63045,1.63095,66980000.0
2009-07-01 00:05:00,1.631,1.6313,1.63072,1.63115,22400000.0
2009-07-01 00:10:00,1.63081,1.6314,1.63065,1.63115,85400000.0
2009-07-01 00:15:00,1.6312,1.63205,1.63045,1.63085,238420000.0
2009-07-01 00:20:00,1.63075,1.63105,1.6304,1.63077,37000000.0
2009-07-01 00:25:00,1.63095,1.631,1.63051,1.6307,26800000.0
2009-07-01 00:30:00,1.6306,1.63085,1.6306,1.63085,12800000.0
2009-07-01 00:35:00,1.6309,1.631,1.63053,1.63067,12000000.0
2009-07-01 00:40:00,1.6309,1.6309,1.6305,1.6306,14800000.0
2009-07-01 00:45:00,1.6308,1.631,1.6307,1.631,16400000.0
2009-07-01 00:50:00,1.63068,1.6311,1.63058,1.631,29000000.0
2009-07-01 00:55:00,1.6309,1.63135,1.63085,1.63095,191200000.0
2009-07-01 01:00:00,1.6311,1.6318,1.63105,1.6314,150000000.0
2009-07-01 01:05:00,1.6314,1.63165,1.6306,1.63115,203800000.0
2009-07-01 01:10:00,1.63115,1.6312,1.63065,1.6309,102200000.0
2009-07-01 01:15:00,1.63085,1.6311,1.63075,1.6311,48800000.0
2009-07-01 01:20:00,1.6311,1.63115,1.62995,1.6308,336900000.0
2009-07-01 01:25:00,1.6309,1.63215,1.6309,1.63135,95200000.0
2009-07-01 01:30:00,1.6314,1.63195,1.63125,1.63135,90000000.0
2009-07-01 01:35:00,1.6315,1.6317,1.631,1.631,151400000.0
2009-07-01 01:40:00,1.63155,1.63165,1.6306,1.6307,207200000.0
2009-07-01 01:45:00,1.6308,1.6311,1.6308,1.631,60200000.0
2009-07-01 01:50:00,1.631,1.63115,1.63045,1.6309,22500000.0
2009-07-01 01:55:00,1.6309,1.63195,1.6309,1.63155,239400000.0
2009-07-01 02:00:00,1.6315,1.63185,1.63105,1.63105,253900000.0
2009-07-01 02:05:00,1.63105,1.63105,1.63045,1.63065,451700000.0
2009-07-01 02:10:00,1.63075,1.6313,1.63055,1.63105,203600000.0
2009-07-01 02:15:00,1.63115,1.6312,1.6306,1.6307,190400000.0
2009-07-01 02:20:00,1.6307,1.63145,1.6307,1.63135,124400000.0
2009-07-01 02:25:00,1.63155,1.63165,1.6311,1.63165,54200000.0
2009-07-01 02:30:00,1.63145,1.6318,1.6312,1.6312,61800000.0
2009-07-01 02:35:00,1.63095,1.63135,1.6308,1.6309,175680000.0
2009-07-01 02:40:00,1.63095,1.6313,1.63061,1.63105,99800000.0
2009-07-01 02:45:00,1.6311,1.6312,1.6309,1.6309,74200000.0
2009-07-01 02:50:00,1.6309,1.63145,1.6308,1.63105,493000000.0
2009-07-01 02:55:00,1.63085,1.632,1.6308,1.632,304540000.0
2009-07-01 03:00:00,1.6321,1.63215,1.6309,1.6309,781300000.0
2009-07-01 03:05:00,1.6309,1.6311,1.6302,1.6302,707920000.0
2009-07-01 03:10:00,1.6302,1.6307,1.6302,1.6305,360980000.0
2009-07-01 03:15:00,1.63055,1.63125,1.6303,1.6304,437800000.0
2009-07-01 03:20:00,1.6304,1.6312,1.6304,1.6311,237800000.0
2009-07-01 03:25:00,1.6311,1.63125,1.63045,1.63055,169400000.0
2009-07-01 03:30:00,1.6305,1.63175,1.6302,1.6316,940280000.0
2009-07-01 03:35:00,1.6316,1.63205,1.6304,1.6308,347500000.0
2009-07-01 03:40:00,1.6309,1.63195,1.6304,1.6309,310660000.0
2009-07-01 03:45:00,1.631,1.6318,1.6307,1.6307,150200000.0
2009-07-01 03:50:00,1.6307,1.63095,1.6307,1.6307,73420000.0
2009-07-01 03:55:00,1.6307,1.6307,1.6301,1.6307,5000000.0
2009-07-01 04:00:00,1.6307,1.6312,1.6307,1.6307,114200000.0
2009-07-01 04:05:00,1.6307,1.6307,1.6307,1.6307,11600000.0
2009-07-01 04:10:00,1.6307,1.6308,1.63025,1.63055,226500000.0
2009-07-01 04:15:00,1.63055,1.63105,1.6302,1.6303,541000000.0
2009-07-01 04:20:00,1.6303,1.63065,1.6302,1.6303,179040000.0
2009-07-01 04:25:00,1.6303,1.6311,1.6303,1.6308,105400000.0
2009-07-01 04:30:00,1.63095,1.631,1.6302,1.6306,724680000.0
2009-07-01 04:35:00,1.63055,1.63065,1.6303,1.6305,70800000.0
2009-07-01 04:40:00,1.63045,1.6308,1.6302,1.63045,1046940000.0
2009-07-01 04:45:00,1.6304,1.6304,1.6302,1.6302,629680000.0
2009-07-01 04:50:00,1.6302,1.63085,1.6302,1.63035,2397540000.0
2009-07-01 04:55:00,1.6304,1.63105,1.6302,1.6302,1898340000.0
2009-07-01 05:00:00,1.6302,1.6302,1.6302,1.6302,3087980000.0
2009-07-01 05:05:00,1.6302,1.6302,1.6302,1.6302,2910880000.0
2009-07-01 05:10:00,1.6302,1.6302,1.6302,1.6302,3068660000.0
2009-07-01 05:15:00,1.6302,1.6302,1.6295,1.6302,2440360000.0
2009-07-01 05:20:00,1.6302,1.6313,1.6302,1.63125,1906970000.0
2009-07-01 05:25:00,1.63125,1.6316,1.63035,1.6304,1378500000.0
2009-07-01 05:30:00,1.6305,1.63105,1.6303,1.6304,282990000.0
2009-07-01 05:35:00,1.6304,1.63065,1.6303,1.6303,302120000.0
2009-07-01 05:40:00,1.6303,1.63045,1.6303,1.6304,106400000.0
2009-07-01 05:45:00,1.6303,1.63075,1.6303,1.6306,214990000.0
2009-07-01 05:50:00,1.63065,1.63075,1.6303,1.6303,348200000.0
2009-07-01 05:55:00,1.6303,1.63045,1.6303,1.6303,114440000.0
2009-07-01 06:00:00,1.6303,1.63035,1.6303,1.6303,28880000.0
2009-07-01 06:05:00,1.6303,1.6305,1.6303,1.6304,1161720000.0
2009-07-01 06:10:00,1.6305,1.6306,1.63035,1.6305,2475200000.0
2009-07-01 06:15:00,1.6305,1.6307,1.6303,1.6305,642900000.0
2009-07-01 06:20:00,1.6305,1.63055,1.6303,1.6303,1097200000.0
2009-07-01 06:25:00,1.6303,1.63065,1.6303,1.63065,247900000.0
2009-07-01 06:30:00,1.6306,1.63115,1.6303,1.6311,806700000.0
2009-07-01 06:35:00,1.6311,1.6314,1.63105,1.6311,2649600000.0
2009-07-01 06:40:00,1.6311,1.63115,1.6304,1.6304,354400000.0
2009-07-01 06:45:00,1.6304,1.63075,1.6293,1.6304,120600000.0
2009-07-01 06:50:00,1.6304,1.63045,1.6304,1.63045,9900000.0
2009-07-01 06:55:00,1.63045,1.63045,1.63045,1.63045,10200000.0
2009-07-01 07:00:00,1.63045,1.63085,1.62935,1.6301,441500000.0
2009-07-01 07:05:00,1.6301,1.63055,1.63,1.63015,468800000.0
2009-07-01 07:10:00,1.63015,1.6306,1.63005,1.6303,416000000.0
2009-07-01 07:15:00,1.6304,1.63095,1.6301,1.63065,667200000.0
2009-07-01 07:20:00,1.63065,1.6309,1.62955,1.6297,635800000.0
2009-07-01 07:25:00,1.62975,1.6302,1.6292,1.63,1041000000.0
2009-07-01 07:30:00,1.6301,1.6305,1.6294,1.63035,800000000.0
2009-07-01 07:35:00,1.6304,1.6307,1.6297,1.6302,620200000.0
2009-07-01 07:40:00,1.63035,1.63035,1.62955,1.6299,580800000.0
2009-07-01 07:45:00,1.6299,1.6302,1.62885,1.6299,731200000.0
2009-07-01 07:50:00,1.6299,1.63045,1.62965,1.63035,1239600000.0
2009-07-01 07:55:00,1.63035,1.63065,1.6293,1.63025,1125800000.0
2009-07-01 08:00:00,1.6303,1.6315,1.62955,1.6305,787860000.0
2009-07-01 08:05:00,1.63055,1.63155,1.63045,1.631,466400000.0
2009-07-01 08:10:00,1.631,1.63105,1.62995,1.63055,748600000.0
2009-07-01 08:15:00,1.63055,1.63085,1.62985,1.62985,395730000.0
2009-07-01 08:20:00,1.6299,1.63155,1.62985,1.63075,497370000.0
2009-07-01 08:25:00,1.6307,1.6313,1.62995,1.63,739400000.0
2009-07-01 08:30:00,1.63005,1.63045,1.62995,1.63015,383400000.0
2009-07-01 08:35:00,1.6301,1.6307,1.62985,1.6299,663160000.0
2009-07-01 08:40:00,1.63,1.6302,1.62985,1.62985,465740000.0
2009-07-01 08:45:00,1.62985,1.63,1.62985,1.62985,599770000.0
2009-07-01 08:50:00,1.62985,1.63005,1.62965,1.6298,513760000.0
2009-07-01 08:55:00,1.6298,1.63185,1.62955,1.63115,1042620000.0
2009-07-01 09:00:00,1.6312,1.63275,1.63105,1.632,1490600000.0
2009-07-01 09:05:00,1.63195,1.6323,1.63085,1.63105,888600000.0
2009-07-01 09:10:00,1.631,1.6324,1.63095,1.6322,436200000.0
2009-07-01 09:15:00,1.6322,1.63225,1.63045,1.63045,621800000.0
2009-07-01 09:20:00,1.63045,1.63185,1.6304,1.63135,667000000.0
2009-07-01 09:25:00,1.6314,1.63235,1.6311,1.63125,723000000.0
2009-07-01 09:30:00,1.63125,1.63245,1.63125,1.63215,1180000000.0
2009-07-01 09:35:00,1.63195,1.63215,1.63115,1.63135,936800000.0
2009-07-01 09:40:00,1.6315,1.6322,1.63105,1.6313,1186200000.0
2009-07-01 09:45:00,1.63125,1.6318,1.63105,1.63165,944600000.0
2009-07-01 09:50:00,1.63165,1.63185,1.6301,1.6301,729970000.0
2009-07-01 09:55:00,1.6301,1.63045,1.6293,1.63,493040000.0
2009-07-01 10:00:00,1.62995,1.6307,1.6293,1.6302,858200000.0
2009-07-01 10:05:00,1.6302,1.6308,1.63,1.63035,478400000.0
2009-07-01 10:10:00,1.63025,1.6304,1.6297,1.63,506800000.0
2009-07-01 10:15:00,1.62995,1.63035,1.62905,1.6301,773000000.0
2009-07-01 10:20:00,1.6301,1.63065,1.6299,1.63025,384800000.0
2009-07-01 10:25:00,1.6302,1.63105,1.63015,1.63085,544000000.0
2009-07-01 10:30:00,1.63085,1.6317,1.63065,1.63075,822600000.0
2009-07-01 10:35:00,1.63085,1.63165,1.63025,1.63165,578600000.0
2009-07-01 10:40:00,1.63165,1.63165,1.6299,1.6301,653200000.0
2009-07-01 10:45:00,1.63,1.6303,1.6292,1.62955,365000000.0
2009-07-01 10:50:00,1.6296,1.6303,1.6293,1.63005,523200000.0
2009-07-01 10:55:00,1.63005,1.63065,1.62995,1.63055,421800000.0
2009-07-01 11:00:00,1.63055,1.63065,1.6296,1.6296,346400000.0
2009-07-01 11:05:00,1.62955,1.62975,1.6292,1.62935,446000000.0
2009-07-01 11:10:00,1.6294,1.6298,1.62895,1.62935,538000000.0
2009-07-01 11:15:00,1.62935,1.62955,1.62885,1.62895,583200000.0
2009-07-01 11:20:00,1.62905,1.6292,1.6287,1.62885,479200000.0
2009-07-01 11:25:00,1.6289,1.629,1.628,1.62815,802000000.0
2009-07-01 11:30:00,1.6283,1.6286,1.62765,1.6279,502600000.0
2009-07-01 11:35:00,1.62795,1.62845,1.6277,1.62805,285000000.0
2009-07-01 11:40:00,1.62815,1.6289,1.62815,1.62885,486000000.0
2009-07-01 11:45:00,1.6288,1.62885,1.62755,1.62795,522000000.0
2009-07-01 11:50:00,1.62795,1.628,1.62715,1.6273,509000000.0
2009-07-01 11:55:00,1.6274,1.6285,1.62725,1.62845,1424600000.0
2009-07-01 12:00:00,1.6285,1.6289,1.62805,1.62835,2665600000.0
2009-07-01 12:05:00,1.62835,1.62845,1.6278,1.62795,1976599998.0
2009-07-01 12:10:00,1.62795,1.6283,1.62745,1.62745,1596400000.0
2009-07-01 12:15:00,1.62755,1.6277,1.6267,1.627,2214400001.0
2009-07-01 12:20:00,1.62705,1.6277,1.62705,1.6275,623200000.0
2009-07-01 12:25:00,1.6275,1.62805,1.6269,1.6271,1968000000.0
2009-07-01 12:30:00,1.627,1.6282,1.6268,1.6282,1439000000.0
2009-07-01 12:35:00,1.6282,1.62825,1.62695,1.6271,1762600000.0
2009-07-01 12:40:00,1.6271,1.6278,1.6269,1.6274,2872400000.0
2009-07-01 12:45:00,1.6274,1.6275,1.627,1.62705,1797400000.0
2009-07-01 12:50:00,1.6271,1.62805,1.62705,1.62805,860200000.0
2009-07-01 12:55:00,1.62805,1.629,1.6277,1.62775,508000000.0
2009-07-01 13:00:00,1.62795,1.62795,1.62625,1.6267,396000000.0
2009-07-01 13:05:00,1.6267,1.6267,1.62545,1.6255,338400000.0
2009-07-01 13:10:00,1.62565,1.62595,1.62475,1.6255,527600000.0
2009-07-01 13:15:00,1.62545,1.62625,1.6251,1.6255,621810000.0
2009-07-01 13:20:00,1.62555,1.62715,1.62555,1.626,1046000000.0
2009-07-01 13:25:00,1.62575,1.6262,1.62515,1.6252,560000000.0
2009-07-01 13:30:00,1.62535,1.62555,1.6245,1.6248,450000000.0
2009-07-01 13:35:00,1.6249,1.625,1.62435,1.6248,490000000.0
2009-07-01 13:40:00,1.62485,1.62485,1.62425,1.6248,333200000.0
2009-07-01 13:45:00,1.6248,1.6249,1.62385,1.62435,606600000.0
2009-07-01 13:50:00,1.6244,1.6251,1.62255,1.623,1066000000.0
2009-07-01 13:55:00,1.623,1.62405,1.6219,1.624,1129200000.0
2009-07-01 14:00:00,1.62415,1.62465,1.6218,1.62235,1017800000.0
2009-07-01 14:05:00,1.6224,1.623,1.62195,1.6226,1187000000.0
2009-07-01 14:10:00,1.6226,1.6233,1.6216,1.6223,1371200000.0
2009-07-01 14:15:00,1.6223,1.6241,1.62115,1.62185,1187600000.0
2009-07-01 14:20:00,1.6217,1.62195,1.61995,1.6214,1849200000.0
2009-07-01 14:25:00,1.6213,1.62265,1.6199,1.62255,1669200001.0
2009-07-01 14:30:00,1.62265,1.6228,1.62125,1.62255,1481200000.0
2009-07-01 14:35:00,1.62255,1.6236,1.6222,1.6229,1451600000.0
2009-07-01 14:40:00,1.62285,1.6242,1.62275,1.6241,1082800000.0
2009-07-01 14:45:00,1.62415,1.62425,1.62155,1.6217,1287800000.0
2009-07-01 14:50:00,1.62175,1.6221,1.6196,1.62055,938200000.0
2009-07-01 14:55:00,1.62055,1.62215,1.6193,1.62215,1225400000.0
2009-07-01 15:00:00,1.6221,1.62225,1.621,1.6216,1018400000.0
2009-07-01 15:05:00,1.6216,1.6231,1.6215,1.62155,670600000.0
2009-07-01 15:10:00,1.62155,1.6217,1.6206,1.6213,915400000.0
2009-07-01 15:15:00,1.62125,1.622,1.6205,1.6205,1253400000.0
2009-07-01 15:20:00,1.6205,1.622,1.62035,1.6219,1590800000.0
2009-07-01 15:25:00,1.6219,1.62295,1.62155,1.62225,1242200000.0
2009-07-01 15:30:00,1.6223,1.623,1.62135,1.6226,1167000000.0
2009-07-01 15:35:00,1.62275,1.62275,1.6208,1.62195,957400000.0
2009-07-01 15:40:00,1.62195,1.62285,1.62135,1.6223,1211200000.0
2009-07-01 15:45:00,1.6224,1.6228,1.62155,1.62155,1322000000.0
2009-07-01 15:50:00,1.6216,1.62245,1.62135,1.6224,999000000.0
2009-07-01 15:55:00,1.6225,1.6226,1.6208,1.62145,866200000.0
2009-07-01 16:00:00,1.6211,1.6232,1.62085,1.6228,1324600000.0
2009-07-01 16:05:00,1.6228,1.6232,1.622,1.6226,1473200000.0
2009-07-01 16:10:00,1.6226,1.6226,1.6212,1.6213,1376000000.0
2009-07-01 16:15:00,1.6213,1.62225,1.6199,1.62195,1042400000.0
2009-07-01 16:20:00,1.62205,1.62255,1.62135,1.6217,732800000.0
2009-07-01 16:25:00,1.62175,1.62195,1.6204,1.6209,790600000.0
2009-07-01 16:30:00,1.6209,1.6224,1.6204,1.62215,786200000.0
2009-07-01 16:35:00,1.6222,1.6226,1.62075,1.6211,1235800000.0
2009-07-01 16:40:00,1.6211,1.6217,1.6206,1.621,1252400000.0
2009-07-01 16:45:00,1.621,1.6217,1.62085,1.6213,1059600000.0
2009-07-01 16:50:00,1.6213,1.6227,1.62075,1.6225,790600000.0
2009-07-01 16:55:00,1.6225,1.6233,1.62165,1.622,894600000.0
2009-07-01 17:00:00,1.6219,1.62365,1.62185,1.6233,947800000.0
2009-07-01 17:05:00,1.6233,1.6237,1.6227,1.6228,641800000.0
2009-07-01 17:10:00,1.6228,1.6234,1.6226,1.62295,483400000.0
2009-07-01 17:15:00,1.62295,1.6232,1.6223,1.6226,684000000.0
2009-07-01 17:20:00,1.6226,1.6237,1.62235,1.6234,685600000.0
2009-07-01 17:25:00,1.6234,1.6236,1.622,1.62285,851600000.0
2009-07-01 17:30:00,1.6228,1.6239,1.62215,1.62385,853600000.0
2009-07-01 17:35:00,1.624,1.624,1.62205,1.62215,608680000.0
2009-07-01 17:40:00,1.6222,1.6223,1.6213,1.6216,678860000.0
2009-07-01 17:45:00,1.62165,1.62235,1.62145,1.62215,717400000.0
2009-07-01 17:50:00,1.62205,1.62335,1.62195,1.623,859600000.0
2009-07-01 17:55:00,1.6231,1.62425,1.6224,1.6235,1036000000.0
2009-07-01 18:00:00,1.6239,1.6255,1.62235,1.62245,1974150000.0
2009-07-01 18:05:00,1.62245,1.6243,1.62195,1.62385,2025600000.0
2009-07-01 18:10:00,1.62385,1.6251,1.62375,1.6247,1429400001.0
2009-07-01 18:15:00,1.6247,1.6251,1.62355,1.624,1359200000.0
2009-07-01 18:20:00,1.624,1.62515,1.6237,1.6247,1046200000.0
2009-07-01 18:25:00,1.6246,1.6257,1.6243,1.62525,1746200000.0
2009-07-01 18:30:00,1.6253,1.62585,1.6248,1.62495,1582000000.0
2009-07-01 18:35:00,1.62495,1.62575,1.6243,1.6255,1268200000.0
2009-07-01 18:40:00,1.6255,1.62585,1.6251,1.6256,2189900000.0
2009-07-01 18:45:00,1.62565,1.6262,1.62525,1.6254,2264500000.0
2009-07-01 18:50:00,1.6254,1.6259,1.62495,1.6253,1164200000.0
2009-07-01 18:55:00,1.6252,1.6257,1.62435,1.6253,1210400000.0
2009-07-01 19:00:00,1.6254,1.6258,1.62475,1.6256,1231600000.0
2009-07-01 19:05:00,1.6256,1.6264,1.6246,1.6259,1529600000.0
2009-07-01 19:10:00,1.6259,1.6262,1.62525,1.6257,510800000.0
2009-07-01 19:15:00,1.6257,1.62605,1.62515,1.6257,424000000.0
2009-07-01 19:20:00,1.6257,1.6264,1.6254,1.6254,516800000.0
2009-07-01 19:25:00,1.6254,1.6266,1.62505,1.6256,891400000.0
2009-07-01 19:30:00,1.6256,1.62605,1.625,1.62585,860400000.0
2009-07-01 19:35:00,1.6259,1.62715,1.62555,1.62675,845000000.0
2009-07-01 19:40:00,1.62675,1.6272,1.626,1.62655,492000000.0
2009-07-01 19:45:00,1.6265,1.6265,1.62575,1.62615,369600000.0
2009-07-01 19:50:00,1.6258,1.62585,1.6256,1.6256,994540000.0
2009-07-01 19:55:00,1.6256,1.6257,1.6256,1.6256,1166910000.0
2009-07-01 20:00:00,1.6256,1.6264,1.6256,1.62625,892820000.0
2009-07-01 20:05:00,1.6263,1.6274,1.62615,1.6264,675200000.0
2009-07-01 20:10:00,1.6264,1.6268,1.62635,1.6264,494600000.0
2009-07-01 20:15:00,1.6264,1.6274,1.6264,1.627,522600000.0
2009-07-01 20:20:00,1.627,1.6274,1.62635,1.6264,669600000.0
2009-07-01 20:25:00,1.6264,1.62655,1.62575,1.6262,843730000.0
2009-07-01 20:30:00,1.6262,1.62635,1.62575,1.62605,759250000.0
2009-07-01 20:35:00,1.62605,1.62675,1.62575,1.62655,347330000.0
2009-07-01 20:40:00,1.6266,1.62725,1.6265,1.6267,448600000.0
2009-07-01 20:45:00,1.62675,1.627,1.626,1.6263,363800000.0
2009-07-01 20:50:00,1.6263,1.62645,1.62575,1.6262,408100000.0
2009-07-01 20:55:00,1.62625,1.62635,1.6257,1.6257,787840000.0
2009-07-01 21:00:00,1.6257,1.6259,1.6257,1.62575,688440000.0
2009-07-01 21:05:00,1.62575,1.626,1.62485,1.62515,909820000.0
2009-07-01 21:10:00,1.62515,1.62555,1.6247,1.62545,259200000.0
2009-07-01 21:15:00,1.62545,1.62615,1.62515,1.6259,363600000.0
2009-07-01 21:20:00,1.6257,1.6271,1.6252,1.6271,412600000.0
2009-07-01 21:25:00,1.627,1.62715,1.6262,1.62645,762200000.0
2009-07-01 21:30:00,1.6265,1.62665,1.626,1.62605,471800000.0
2009-07-01 21:35:00,1.626,1.6265,1.62545,1.6263,684400000.0
2009-07-01 21:40:00,1.6262,1.6266,1.62595,1.626,945000000.0
2009-07-01 21:45:00,1.626,1.62605,1.62545,1.6256,484000000.0
2009-07-01 21:50:00,1.62575,1.62615,1.62545,1.6256,834630000.0
2009-07-01 21:55:00,1.62565,1.62575,1.625,1.6253,350720000.0
2009-07-01 22:00:00,1.6253,1.62625,1.6253,1.62625,250460000.0
2009-07-01 22:05:00,1.62605,1.62625,1.62559,1.626,64800000.0
2009-07-01 22:10:00,1.6259,1.6259,1.62575,1.6258,109600000.0
2009-07-01 22:15:00,1.6258,1.6263,1.6258,1.62625,125400000.0
2009-07-01 22:20:00,1.62635,1.62655,1.626,1.6263,167200000.0
2009-07-01 22:25:00,1.62635,1.62635,1.6261,1.6262,403400000.0
2009-07-01 22:30:00,1.62595,1.6261,1.62565,1.6258,281000000.0
2009-07-01 22:35:00,1.6258,1.62615,1.6254,1.6254,491800000.0
2009-07-01 22:40:00,1.62545,1.62585,1.625,1.6251,1006070000.0
2009-07-01 22:45:00,1.6251,1.6251,1.6251,1.6251,252800000.0
2009-07-01 22:50:00,1.625,1.6252,1.625,1.6251,1391590000.0
2009-07-01 22:55:00,1.6251,1.62565,1.625,1.62545,452950000.0
2009-07-01 23:00:00,1.625,1.6253,1.625,1.62525,936520000.0
2009-07-01 23:05:00,1.6251,1.6261,1.62455,1.6255,1166380000.0
2009-07-01 23:10:00,1.6254,1.62585,1.62535,1.6257,880000000.0
2009-07-01 23:15:00,1.62565,1.62575,1.62541,1.62543,38400000.0
2009-07-01 23:20:00,1.6257,1.626,1.62546,1.62595,832800000.0
2009-07-01 23:25:00,1.62595,1.62595,1.6248,1.6248,515600000.0
2009-07-01 23:30:00,1.62495,1.6252,1.62495,1.6251,76800000.0
2009-07-01 23:35:00,1.625,1.625,1.624,1.6247,141000000.0
2009-07-01 23:40:00,1.6247,1.62475,1.6243,1.6247,288000000.0
2009-07-01 23:45:00,1.6247,1.62515,1.6245,1.6249,164800000.0
2009-07-01 23:50:00,1.6251,1.62565,1.62445,1.62484,185800000.0
2009-07-01 23:55:00,1.6251,1.6252,1.62455,1.625,73600000.0
2009-07-02 00:00:00,1.6247,1.62495,1.6247,1.6248,220800000.0
2009-07-02 00:05:00,1.62475,1.6248,1.62455,1.6248,76800000.0
2009-07-02 00:10:00,1.6247,1.6252,1.62443,1.62495,228000000.0
2009-07-02 00:15:00,1.625,1.6253,1.6249,1.6253,233600000.0
2009-07-02 00:20:00,1.6254,1.62575,1.62525,1.6255,475200000.0
2009-07-02 00:25:00,1.6255,1.6256,1.62475,1.6252,923200000.0
2009-07-02 00:30:00,1.6252,1.6256,1.6251,1.6251,371200000.0
2009-07-02 00:35:00,1.6251,1.6251,1.6251,1.6251,4700000.0
2009-07-02 00:40:00,1.6251,1.6251,1.62385,1.62445,324200000.0
2009-07-02 00:45:00,1.62445,1.6252,1.6244,1.62495,376000000.0
2009-07-02 00:50:00,1.62476,1.6249,1.62432,1.62437,205800000.0
2009-07-02 00:55:00,1.6246,1.62475,1.62355,1.6238,362600000.0
2009-07-02 01:00:00,1.6238,1.62485,1.62315,1.62385,593600000.0
2009-07-02 01:05:00,1.6239,1.62455,1.6239,1.6242,530600000.0
2009-07-02 01:10:00,1.6242,1.6245,1.62385,1.6243,402600000.0
2009-07-02 01:15:00,1.6243,1.6243,1.624,1.6242,112000000.0
2009-07-02 01:20:00,1.6242,1.625,1.6241,1.62495,260000000.0
2009-07-02 01:25:00,1.6249,1.62545,1.6248,1.62525,2430400000.0
2009-07-02 01:30:00,1.62525,1.62525,1.624,1.62445,619200000.0
2009-07-02 01:35:00,1.62445,1.62445,1.6239,1.62395,227200000.0
2009-07-02 01:40:00,1.62405,1.6246,1.624,1.6242,238400000.0
2009-07-02 01:45:00,1.62435,1.62495,1.6243,1.6245,352000000.0
2009-07-02 01:50:00,1.6246,1.62485,1.62408,1.62408,238400000.0
2009-07-02 01:55:00,1.62455,1.6253,1.62455,1.6248,718400000.0
2009-07-02 02:00:00,1.62485,1.62485,1.62425,1.6246,315800000.0
2009-07-02 02:05:00,1.62455,1.6246,1.62399,1.624,44700000.0
2009-07-02 02:10:00,1.62455,1.62535,1.62455,1.6251,321200000.0
2009-07-02 02:15:00,1.6247,1.62525,1.6247,1.6252,144000000.0
2009-07-02 02:20:00,1.6252,1.6252,1.6237,1.62435,422000000.0
2009-07-02 02:25:00,1.6243,1.62495,1.6238,1.6248,540800000.0
2009-07-02 02:30:00,1.62485,1.6251,1.62445,1.62445,79300000.0
2009-07-02 02:35:00,1.62445,1.62445,1.6236,1.62385,96300000.0
2009-07-02 02:40:00,1.62385,1.6242,1.6237,1.6239,275200000.0
2009-07-02 02:45:00,1.62385,1.6246,1.6229,1.6236,750800000.0
2009-07-02 02:50:00,1.62355,1.62385,1.6235,1.62365,353600000.0
2009-07-02 02:55:00,1.62365,1.62425,1.6234,1.6239,625600000.0
2009-07-02 03:00:00,1.62385,1.6239,1.6226,1.62275,946600000.0
2009-07-02 03:05:00,1.62285,1.6234,1.62235,1.62275,534200000.0
2009-07-02 03:10:00,1.6227,1.62315,1.62235,1.6228,461600000.0
2009-07-02 03:15:00,1.6228,1.62315,1.62245,1.62285,334400000.0
2009-07-02 03:20:00,1.6227,1.6232,1.62205,1.62295,346800000.0
2009-07-02 03:25:00,1.62285,1.6233,1.62215,1.62225,468200000.0
2009-07-02 03:30:00,1.62225,1.62345,1.62195,1.62335,507200000.0
2009-07-02 03:35:00,1.62325,1.62335,1.6225,1.6229,257600000.0
2009-07-02 03:40:00,1.6229,1.62345,1.6229,1.62315,313600000.0
2009-07-02 03:45:00,1.62335,1.62385,1.62285,1.62385,492800000.0
2009-07-02 03:50:00,1.62385,1.62405,1.6229,1.6236,1651200000.0
2009-07-02 03:55:00,1.6236,1.6241,1.62235,1.6225,1286400000.0
2009-07-02 04:00:00,1.62255,1.6228,1.6218,1.6218,569600000.0
2009-07-02 04:05:00,1.62185,1.62245,1.6215,1.62175,375400000.0
2009-07-02 04:10:00,1.62185,1.6223,1.6218,1.62185,188800000.0
2009-07-02 04:15:00,1.6218,1.6218,1.621,1.62155,523200000.0
2009-07-02 04:20:00,1.62155,1.62205,1.6203,1.6206,598200000.0
2009-07-02 04:25:00,1.6205,1.62135,1.62025,1.6209,835200000.0
2009-07-02 04:30:00,1.6209,1.62185,1.6204,1.62135,957200000.0
2009-07-02 04:35:00,1.62135,1.622,1.6213,1.6215,777600000.0
2009-07-02 04:40:00,1.6215,1.6216,1.6208,1.62125,764800000.0
2009-07-02 04:45:00,1.6212,1.6218,1.6212,1.6216,326400000.0
2009-07-02 04:50:00,1.6216,1.62205,1.6215,1.6217,430400000.0
2009-07-02 04:55:00,1.6217,1.6222,1.6216,1.62195,899200000.0
2009-07-02 05:00:00,1.62195,1.6223,1.6218,1.62195,2841600000.0
2009-07-02 05:05:00,1.62195,1.6221,1.62135,1.62175,1168000000.0
2009-07-02 05:10:00,1.62175,1.62175,1.62115,1.6215,150400000.0
2009-07-02 05:15:00,1.62155,1.62155,1.62045,1.62115,526400000.0
2009-07-02 05:20:00,1.62115,1.62155,1.6208,1.62155,561600000.0
2009-07-02 05:25:00,1.62135,1.62165,1.62095,1.62125,470400000.0
2009-07-02 05:30:00,1.62125,1.6215,1.62005,1.6212,292200000.0
2009-07-02 05:35:00,1.6213,1.62135,1.62075,1.6208,219200000.0
2009-07-02 05:40:00,1.62075,1.6208,1.6197,1.62045,550400000.0
2009-07-02 05:45:00,1.62045,1.62075,1.62005,1.62055,328000000.0
2009-07-02 05:50:00,1.6206,1.6209,1.62,1.6204,440000000.0
2009-07-02 05:55:00,1.62045,1.62135,1.62015,1.6212,540800000.0
2009-07-02 06:00:00,1.6212,1.6215,1.6207,1.6215,542400000.0
2009-07-02 06:05:00,1.6215,1.62165,1.6208,1.62085,1107200000.0
2009-07-02 06:10:00,1.62085,1.6212,1.6205,1.62095,457600000.0
2009-07-02 06:15:00,1.62095,1.6213,1.62085,1.6212,697600000.0
2009-07-02 06:20:00,1.62115,1.62125,1.62105,1.6211,323200000.0
2009-07-02 06:25:00,1.62115,1.62135,1.62105,1.6212,345600000.0
2009-07-02 06:30:00,1.62125,1.6218,1.62125,1.62145,2281600000.0
2009-07-02 06:35:00,1.62145,1.622,1.6214,1.6216,2623600000.0
2009-07-02 06:40:00,1.6216,1.62185,1.6212,1.62165,2782400000.0
2009-07-02 06:45:00,1.62165,1.6218,1.62135,1.6216,2643200000.0
2009-07-02 06:50:00,1.6216,1.6216,1.6205,1.62125,1323600000.0
2009-07-02 06:55:00,1.62125,1.6221,1.6208,1.6214,1674800000.0
2009-07-02 07:00:00,1.6214,1.6219,1.62065,1.6209,985000000.0
2009-07-02 07:05:00,1.6209,1.62125,1.62055,1.6207,456000000.0
2009-07-02 07:10:00,1.62066,1.6209,1.6206,1.62085,146400000.0
2009-07-02 07:15:00,1.62085,1.62095,1.62074,1.6208,137600000.0
2009-07-02 07:20:00,1.6209,1.62105,1.6206,1.6209,198400000.0
2009-07-02 07:25:00,1.621,1.621,1.62065,1.62085,205600000.0
2009-07-02 07:30:00,1.6208,1.62155,1.6204,1.62115,584800000.0
2009-07-02 07:35:00,1.6211,1.6215,1.62035,1.6205,970779999.0
2009-07-02 07:40:00,1.6206,1.6215,1.62035,1.62095,719600000.0
2009-07-02 07:45:00,1.62095,1.6221,1.6208,1.6221,1231900000.0
2009-07-02 07:50:00,1.62205,1.6223,1.62165,1.62175,310700000.0
2009-07-02 07:55:00,1.62185,1.62205,1.6213,1.62205,262400000.0
2009-07-02 08:00:00,1.6221,1.6221,1.62115,1.6215,589400000.0
2009-07-02 08:05:00,1.6215,1.6221,1.62085,1.6217,552800000.0
2009-07-02 08:10:00,1.6217,1.6224,1.62115,1.62115,664800000.0
2009-07-02 08:15:00,1.6211,1.62205,1.6211,1.6217,434200000.0
2009-07-02 08:20:00,1.6217,1.6221,1.6212,1.6212,398200000.0
2009-07-02 08:25:00,1.6212,1.6223,1.6207,1.62105,782100000.0
2009-07-02 08:30:00,1.6211,1.6212,1.6207,1.62075,405710000.0
2009-07-02 08:35:00,1.62075,1.621,1.62005,1.6209,563190000.0
2009-07-02 08:40:00,1.6209,1.621,1.6205,1.62065,498540000.0
2009-07-02 08:45:00,1.62065,1.6212,1.6205,1.6205,1006330000.0
2009-07-02 08:50:00,1.6205,1.6209,1.61945,1.61995,1064700000.0
2009-07-02 08:55:00,1.61995,1.62015,1.61855,1.61945,1309600000.0
2009-07-02 09:00:00,1.61945,1.61945,1.61815,1.61845,1402200000.0
2009-07-02 09:05:00,1.6185,1.6188,1.61765,1.61845,883800000.0
2009-07-02 09:10:00,1.61845,1.61925,1.6182,1.61865,744400000.0
2009-07-02 09:15:00,1.61855,1.61905,1.6178,1.619,1308000000.0
2009-07-02 09:20:00,1.6187,1.61945,1.6184,1.6188,867400000.0
2009-07-02 09:25:00,1.6188,1.6189,1.6176,1.6181,930200000.0
2009-07-02 09:30:00,1.61815,1.6186,1.61705,1.61835,873200000.0
2009-07-02 09:35:00,1.61845,1.6185,1.6173,1.61835,1051400000.0
2009-07-02 09:40:00,1.6182,1.62,1.61795,1.6199,980400000.0
2009-07-02 09:45:00,1.6199,1.6206,1.61925,1.62005,672600000.0
2009-07-02 09:50:00,1.62005,1.6214,1.6199,1.6214,823200000.0
2009-07-02 09:55:00,1.6214,1.62215,1.6209,1.62215,937400000.0
2009-07-02 10:00:00,1.62205,1.6225,1.62065,1.6215,673200000.0
2009-07-02 10:05:00,1.6215,1.6216,1.6207,1.6213,882200000.0
2009-07-02 10:10:00,1.6213,1.6223,1.62115,1.62215,962800000.0
2009-07-02 10:15:00,1.62225,1.6225,1.6216,1.622,656200000.0
2009-07-02 10:20:00,1.6219,1.62215,1.62085,1.62105,818000000.0
2009-07-02 10:25:00,1.6211,1.62145,1.6205,1.6208,662000000.0
2009-07-02 10:30:00,1.62085,1.62105,1.6202,1.6209,808000000.0
2009-07-02 10:35:00,1.621,1.621,1.6202,1.62065,566800000.0
2009-07-02 10:40:00,1.62065,1.62125,1.6199,1.6208,574200000.0
2009-07-02 10:45:00,1.6208,1.62215,1.6205,1.6216,814200000.0
2009-07-02 10:50:00,1.62165,1.6225,1.6209,1.6225,629000000.0
2009-07-02 10:55:00,1.6224,1.6224,1.62135,1.6222,837800000.0
2009-07-02 11:00:00,1.62225,1.6223,1.62125,1.62135,612200000.0
2009-07-02 11:05:00,1.62125,1.62145,1.62075,1.6211,378800000.0
2009-07-02 11:10:00,1.62115,1.62145,1.6205,1.62115,484800000.0
2009-07-02 11:15:00,1.62115,1.622,1.6207,1.6211,676800000.0
2009-07-02 11:20:00,1.6211,1.62215,1.62105,1.6218,832600000.0
2009-07-02 11:25:00,1.6218,1.622,1.62105,1.6216,639800000.0
2009-07-02 11:30:00,1.6216,1.62245,1.6211,1.6213,696400000.0
2009-07-02 11:35:00,1.62135,1.62165,1.62085,1.62135,866200000.0
2009-07-02 11:40:00,1.62135,1.62195,1.62115,1.62145,876200000.0
2009-07-02 11:45:00,1.62145,1.62175,1.62075,1.6211,759000000.0
2009-07-02 11:50:00,1.6211,1.62135,1.62055,1.62105,557000000.0
2009-07-02 11:55:00,1.62105,1.6217,1.62075,1.62125,995200000.0
2009-07-02 12:00:00,1.6212,1.6224,1.6211,1.6217,689200000.0
2009-07-02 12:05:00,1.6217,1.62215,1.6212,1.62155,928000000.0
2009-07-02 12:10:00,1.62165,1.6219,1.6211,1.6214,643600000.0
2009-07-02 12:15:00,1.62145,1.62205,1.62085,1.62155,776200000.0
2009-07-02 12:20:00,1.62155,1.62215,1.62105,1.6211,483800000.0
2009-07-02 12:25:00,1.6211,1.6216,1.6205,1.6214,951200000.0
2009-07-02 12:30:00,1.6214,1.62235,1.621,1.6214,859200000.0
2009-07-02 12:35:00,1.6214,1.6227,1.6207,1.6222,1032000000.0
2009-07-02 12:40:00,1.6222,1.62255,1.62165,1.6218,608200000.0
2009-07-02 12:45:00,1.62185,1.622,1.62085,1.6209,770200000.0
2009-07-02 12:50:00,1.6209,1.6233,1.6209,1.6226,758600000.0
2009-07-02 12:55:00,1.6227,1.6227,1.62175,1.6221,1298400000.0
2009-07-02 13:00:00,1.6221,1.62245,1.6213,1.6219,860400000.0
2009-07-02 13:05:00,1.6218,1.6224,1.62075,1.62205,552000000.0
2009-07-02 13:10:00,1.622,1.6223,1.62005,1.6203,1705400000.0
2009-07-02 13:15:00,1.62035,1.62085,1.6198,1.6205,746000000.0
2009-07-02 13:20:00,1.62045,1.62105,1.6196,1.61985,722600000.0
2009-07-02 13:25:00,1.6199,1.6203,1.6198,1.6202,565400000.0
2009-07-02 13:30:00,1.6202,1.62055,1.6196,1.62,371800000.0
2009-07-02 13:35:00,1.6201,1.6223,1.6201,1.62225,474000000.0
2009-07-02 13:40:00,1.62185,1.62265,1.6217,1.6223,517400000.0
2009-07-02 13:45:00,1.6223,1.623,1.6218,1.6221,677000000.0
2009-07-02 13:50:00,1.62205,1.6226,1.6215,1.6219,644000000.0
2009-07-02 13:55:00,1.62195,1.62235,1.62135,1.6216,381600000.0
2009-07-02 14:00:00,1.62155,1.6233,1.62135,1.6229,540200000.0
2009-07-02 14:05:00,1.6229,1.62305,1.6212,1.6212,1081400000.0
2009-07-02 14:10:00,1.6212,1.6215,1.61965,1.61965,1313600000.0
2009-07-02 14:15:00,1.61965,1.6207,1.61935,1.6199,930000000.0
2009-07-02 14:20:00,1.6198,1.62045,1.619,1.6198,955800000.0
2009-07-02 14:25:00,1.61975,1.6201,1.61625,1.61625,1769000000.0
2009-07-02 14:30:00,1.6166,1.62065,1.61495,1.61995,1679600000.0
2009-07-02 14:35:00,1.6199,1.6214,1.6192,1.61965,1511800000.0
2009-07-02 14:40:00,1.6198,1.6206,1.6193,1.62045,1533400000.0
2009-07-02 14:45:00,1.6203,1.6229,1.6197,1.6224,1455200000.0
2009-07-02 14:50:00,1.6224,1.6237,1.62205,1.62215,1160600000.0
2009-07-02 14:55:00,1.62215,1.6222,1.62065,1.62105,1015400000.0
2009-07-02 15:00:00,1.6211,1.62305,1.6205,1.6227,1048600000.0
2009-07-02 15:05:00,1.6227,1.62365,1.62205,1.62325,893400000.0
2009-07-02 15:10:00,1.62315,1.6232,1.6217,1.62215,888600000.0
2009-07-02 15:15:00,1.6221,1.62235,1.6211,1.62135,729600000.0
2009-07-02 15:20:00,1.6214,1.62155,1.62055,1.62095,692000000.0
2009-07-02 15:25:00,1.62095,1.62155,1.6202,1.62045,556600000.0
2009-07-02 15:30:00,1.62045,1.62145,1.61985,1.62075,976200000.0
2009-07-02 15:35:00,1.6208,1.62115,1.61985,1.62065,847400000.0
2009-07-02 15:40:00,1.62065,1.62135,1.61955,1.62035,1069000000.0
2009-07-02 15:45:00,1.62035,1.6216,1.6203,1.6208,918800000.0
2009-07-02 15:50:00,1.6208,1.6226,1.62065,1.62225,1020400000.0
2009-07-02 15:55:00,1.6221,1.62275,1.6206,1.62075,951000000.0
2009-07-02 16:00:00,1.6208,1.62115,1.6195,1.6208,1002500000.0
2009-07-02 16:05:00,1.62075,1.62245,1.6206,1.62205,971200000.0
2009-07-02 16:10:00,1.6221,1.62245,1.6216,1.6219,967800000.0
2009-07-02 16:15:00,1.6219,1.62225,1.6214,1.62165,817800000.0
2009-07-02 16:20:00,1.6216,1.6241,1.62155,1.62395,964800000.0
2009-07-02 16:25:00,1.62395,1.62435,1.623,1.624,946000000.0
2009-07-02 16:30:00,1.624,1.6253,1.6234,1.62345,1206400000.0
2009-07-02 16:35:00,1.6235,1.6259,1.62345,1.62535,752600000.0
2009-07-02 16:40:00,1.62535,1.62705,1.62515,1.62695,880000000.0
2009-07-02 16:45:00,1.6272,1.6284,1.62575,1.62585,898200000.0
2009-07-02 16:50:00,1.62585,1.62625,1.62505,1.6261,806000000.0
2009-07-02 16:55:00,1.62605,1.62775,1.62495,1.6271,1277000000.0
2009-07-02 17:00:00,1.6271,1.62745,1.62615,1.6266,879600000.0
2009-07-02 17:05:00,1.62655,1.62745,1.62645,1.6269,1076400000.0
2009-07-02 17:10:00,1.6269,1.6286,1.62665,1.6277,1102000000.0
2009-07-02 17:15:00,1.6277,1.6277,1.62575,1.6263,918200000.0
2009-07-02 17:20:00,1.62625,1.62635,1.62465,1.62525,921900000.0
2009-07-02 17:25:00,1.62515,1.62605,1.62495,1.626,907800000.0
2009-07-02 17:30:00,1.626,1.626,1.62485,1.62585,1265200000.0
2009-07-02 17:35:00,1.62585,1.6269,1.62565,1.62635,1462400000.0
2009-07-02 17:40:00,1.62635,1.6265,1.6255,1.6258,1022800000.0
2009-07-02 17:45:00,1.6258,1.626,1.625,1.62575,1418600000.0
2009-07-02 17:50:00,1.62575,1.62575,1.62455,1.6251,1341800000.0
2009-07-02 17:55:00,1.6251,1.62615,1.62445,1.626,1200000000.0
2009-07-02 18:00:00,1.62575,1.62675,1.6253,1.6257,1215800000.0
2009-07-02 18:05:00,1.6257,1.62595,1.62495,1.62505,769600000.0
2009-07-02 18:10:00,1.62505,1.6256,1.6247,1.6256,651200000.0
2009-07-02 18:15:00,1.62565,1.62605,1.62495,1.6254,796400000.0
2009-07-02 18:20:00,1.62545,1.6258,1.625,1.62515,394400000.0
2009-07-02 18:25:00,1.6253,1.6267,1.62515,1.62645,1345800000.0
2009-07-02 18:30:00,1.62635,1.62675,1.62605,1.62635,2408900000.0
2009-07-02 18:35:00,1.6264,1.6266,1.62575,1.6262,896000000.0
2009-07-02 18:40:00,1.6261,1.6274,1.62605,1.6268,1250600000.0
2009-07-02 18:45:00,1.6268,1.6272,1.62595,1.6269,641000000.0
2009-07-02 18:50:00,1.6269,1.6271,1.6266,1.62675,419400000.0
2009-07-02 18:55:00,1.6268,1.6278,1.6266,1.62745,516200000.0
2009-07-02 19:00:00,1.62745,1.6279,1.6272,1.62725,327600000.0
2009-07-02 19:05:00,1.62725,1.62855,1.62715,1.62805,510000000.0
2009-07-02 19:10:00,1.62805,1.6281,1.6266,1.62685,347600000.0
2009-07-02 19:15:00,1.62685,1.62695,1.62615,1.6264,220200000.0
2009-07-02 19:20:00,1.6264,1.62785,1.6263,1.6277,253000000.0
2009-07-02 19:25:00,1.6277,1.6277,1.62645,1.6271,311400000.0
2009-07-02 19:30:00,1.62705,1.6274,1.626,1.626,435800000.0
2009-07-02 19:35:00,1.626,1.62675,1.62595,1.6266,305400000.0
2009-07-02 19:40:00,1.6266,1.62685,1.6254,1.62655,391800000.0
2009-07-02 19:45:00,1.62655,1.6277,1.6265,1.6273,460600000.0
2009-07-02 19:50:00,1.62725,1.62775,1.62705,1.6272,459600000.0
2009-07-02 19:55:00,1.6271,1.6277,1.6271,1.62745,204600000.0
2009-07-02 20:00:00,1.6275,1.62765,1.62705,1.62735,283000000.0
2009-07-02 20:05:00,1.62735,1.6276,1.6271,1.6274,268400000.0
2009-07-02 20:10:00,1.6275,1.6278,1.62705,1.6275,367000000.0
2009-07-02 20:15:00,1.62745,1.6277,1.62705,1.6275,522200000.0
2009-07-02 20:20:00,1.62755,1.6281,1.62725,1.6279,407400000.0
2009-07-02 20:25:00,1.6279,1.62825,1.6277,1.6281,300000000.0
2009-07-02 20:30:00,1.6281,1.62855,1.62795,1.628,427000000.0
2009-07-02 20:35:00,1.628,1.6281,1.62765,1.62795,452200000.0
2009-07-02 20:40:00,1.628,1.6282,1.6277,1.62815,432600000.0
2009-07-02 20:45:00,1.62815,1.6285,1.6278,1.6282,334800000.0
2009-07-02 20:50:00,1.6281,1.6287,1.628,1.628,226200000.0
2009-07-02 20:55:00,1.62795,1.6291,1.62785,1.62875,477600000.0
2009-07-02 21:00:00,1.62875,1.6289,1.6281,1.6282,407000000.0
2009-07-02 21:05:00,1.6282,1.6285,1.6275,1.6277,302600000.0
2009-07-02 21:10:00,1.6277,1.6283,1.6277,1.62775,282600000.0
2009-07-02 21:15:00,1.62775,1.6286,1.62745,1.62855,278400000.0
2009-07-02 21:20:00,1.62855,1.62875,1.62795,1.6284,393800000.0
2009-07-02 21:25:00,1.6284,1.6285,1.62735,1.628,449600000.0
2009-07-02 21:30:00,1.6281,1.6281,1.62745,1.62755,345000000.0
2009-07-02 21:35:00,1.62755,1.62775,1.627,1.62715,394200000.0
2009-07-02 21:40:00,1.62715,1.6279,1.62715,1.6274,189800000.0
2009-07-02 21:45:00,1.6275,1.62775,1.62705,1.6276,213400000.0
2009-07-02 21:50:00,1.6277,1.6278,1.6269,1.6272,289800000.0
2009-07-02 21:55:00,1.62725,1.6273,1.6267,1.62675,316200000.0
2009-07-02 22:00:00,1.62675,1.627,1.6265,1.6265,1794410000.0
2009-07-02 22:05:00,1.6265,1.627,1.6265,1.6268,1061780000.0
2009-07-02 22:10:00,1.6268,1.6268,1.6265,1.62665,1442880000.0
2009-07-02 22:15:00,1.62665,1.6269,1.62535,1.6263,646350000.0
2009-07-02 22:20:00,1.62615,1.6265,1.62555,1.6257,300800000.0
2009-07-02 22:25:00,1.6257,1.6257,1.62555,1.6257,212000000.0
2009-07-02 22:30:00,1.6257,1.62625,1.6257,1.6262,193600000.0
2009-07-02 22:35:00,1.6262,1.6267,1.6258,1.6265,313000000.0
2009-07-02 22:40:00,1.6265,1.6265,1.62575,1.62585,203000000.0
2009-07-02 22:45:00,1.62595,1.6262,1.62548,1.62549,309600000.0
2009-07-02 22:50:00,1.626,1.6263,1.62553,1.6263,238400000.0
2009-07-02 22:55:00,1.6262,1.6282,1.6262,1.628,1540900000.0
2009-07-02 23:00:00,1.6273,1.6277,1.62495,1.62495,2183970000.0
2009-07-02 23:05:00,1.62495,1.6268,1.62495,1.6265,90620000.0
2009-07-02 23:10:00,1.62665,1.62665,1.6256,1.6258,57000000.0
2009-07-02 23:15:00,1.6258,1.626,1.62485,1.62525,86400000.0
2009-07-02 23:20:00,1.62535,1.6259,1.62225,1.62225,547000000.0
2009-07-02 23:25:00,1.62235,1.623,1.6191,1.62205,254400000.0
2009-07-02 23:30:00,1.62245,1.62245,1.62045,1.62115,198600000.0
2009-07-02 23:35:00,1.62115,1.6223,1.62045,1.6223,178400000.0
2009-07-02 23:40:00,1.6222,1.6229,1.6208,1.6222,174400000.0
2009-07-02 23:45:00,1.62185,1.62185,1.6192,1.6207,144800000.0
2009-07-02 23:50:00,1.62095,1.62145,1.62065,1.62115,126400000.0
2009-07-02 23:55:00,1.62085,1.62315,1.62075,1.62305,195600000.0
2009-07-03 00:00:00,1.62315,1.62345,1.62155,1.6225,303800000.0
2009-07-03 00:05:00,1.62245,1.6232,1.62145,1.6229,230000000.0
2009-07-03 00:10:00,1.62295,1.62355,1.6222,1.62315,139000000.0
2009-07-03 00:15:00,1.62325,1.6233,1.62225,1.6223,152000000.0
2009-07-03 00:20:00,1.6224,1.62265,1.62215,1.62255,148800000.0
2009-07-03 00:25:00,1.6226,1.6229,1.62225,1.62255,94400000.0
2009-07-03 00:30:00,1.6226,1.6233,1.62235,1.62285,124800000.0
2009-07-03 00:35:00,1.62295,1.62295,1.6224,1.62275,115200000.0
2009-07-03 00:40:00,1.6226,1.6236,1.6225,1.6233,230400000.0
2009-07-03 00:45:00,1.6233,1.6233,1.62285,1.62305,110400000.0
2009-07-03 00:50:00,1.6227,1.62335,1.6227,1.623,126400000.0
2009-07-03 00:55:00,1.62295,1.624,1.62285,1.62385,203200000.0
2009-07-03 01:00:00,1.6239,1.6246,1.62365,1.624,420800000.0
2009-07-03 01:05:00,1.624,1.6242,1.6234,1.6234,203200000.0
2009-07-03 01:10:00,1.6235,1.6235,1.6218,1.62265,486200000.0
2009-07-03 01:15:00,1.62265,1.6234,1.6218,1.6234,651200000.0
2009-07-03 01:20:00,1.6234,1.6235,1.6228,1.623,905600000.0
2009-07-03 01:25:00,1.623,1.6233,1.62145,1.62195,274600000.0
2009-07-03 01:30:00,1.62195,1.6224,1.62165,1.62165,233600000.0
2009-07-03 01:35:00,1.6219,1.6222,1.62175,1.6219,313600000.0
2009-07-03 01:40:00,1.6219,1.622,1.6208,1.6214,588800000.0
2009-07-03 01:45:00,1.6214,1.6222,1.62105,1.6222,376000000.0
2009-07-03 01:50:00,1.6221,1.62305,1.6219,1.6229,1515900000.0
2009-07-03 01:55:00,1.6232,1.62345,1.6227,1.62315,421100000.0
2009-07-03 02:00:00,1.6233,1.6236,1.623,1.6232,464000000.0
2009-07-03 02:05:00,1.6232,1.6233,1.6224,1.6224,544600000.0
2009-07-03 02:10:00,1.62245,1.623,1.6223,1.62275,393600000.0
2009-07-03 02:15:00,1.6227,1.623,1.6221,1.6221,597000000.0
2009-07-03 02:20:00,1.6221,1.62265,1.62185,1.6226,414400000.0
2009-07-03 02:25:00,1.6226,1.6231,1.6225,1.62295,490600000.0
2009-07-03 02:30:00,1.6229,1.623,1.622,1.62215,409800000.0
2009-07-03 02:35:00,1.6221,1.6221,1.6215,1.6216,127400000.0
2009-07-03 02:40:00,1.62165,1.62235,1.62155,1.622,380800000.0
2009-07-03 02:45:00,1.6221,1.62295,1.62205,1.62285,231000000.0
2009-07-03 02:50:00,1.62285,1.623,1.62215,1.6225,1100400000.0
2009-07-03 02:55:00,1.6225,1.6225,1.62195,1.6221,1264000000.0
2009-07-03 03:00:00,1.6221,1.6228,1.62185,1.6227,436800000.0
2009-07-03 03:05:00,1.6227,1.62305,1.62225,1.62225,264000000.0
2009-07-03 03:10:00,1.62235,1.623,1.62225,1.62275,217600000.0
2009-07-03 03:15:00,1.62275,1.6233,1.6223,1.6233,208000000.0
2009-07-03 03:20:00,1.62325,1.62385,1.6228,1.6238,554600000.0
2009-07-03 03:25:00,1.6234,1.6235,1.62215,1.62265,260600000.0
2009-07-03 03:30:00,1.6227,1.62325,1.62245,1.62325,190400000.0
2009-07-03 03:35:00,1.6233,1.624,1.6222,1.6222,700200000.0
2009-07-03 03:40:00,1.6222,1.62245,1.6219,1.62235,418800000.0
2009-07-03 03:45:00,1.62245,1.6225,1.62185,1.62215,148800000.0
2009-07-03 03:50:00,1.6222,1.62355,1.6222,1.6226,487000000.0
2009-07-03 03:55:00,1.6224,1.623,1.6211,1.6213,1368400000.0
2009-07-03 04:00:00,1.6214,1.62225,1.6214,1.6218,323400000.0
2009-07-03 04:05:00,1.6218,1.6218,1.6217,1.6218,555000000.0
2009-07-03 04:10:00,1.6218,1.6218,1.6218,1.6218,343400000.0
2009-07-03 04:15:00,1.6218,1.6219,1.6218,1.6218,473800000.0
2009-07-03 04:20:00,1.6218,1.6218,1.6218,1.6218,307800000.0
2009-07-03 04:25:00,1.6218,1.6225,1.62105,1.62245,583800000.0
2009-07-03 04:30:00,1.6224,1.62265,1.62215,1.6224,131200000.0
2009-07-03 04:35:00,1.6225,1.6228,1.6222,1.62235,308800000.0
2009-07-03 04:40:00,1.62235,1.62245,1.622,1.62225,197800000.0
2009-07-03 04:45:00,1.62225,1.6225,1.62185,1.6221,254580000.0
2009-07-03 04:50:00,1.6221,1.62255,1.6221,1.62235,363600000.0
2009-07-03 04:55:00,1.6224,1.6228,1.6219,1.622,144000000.0
2009-07-03 05:00:00,1.6219,1.6225,1.62185,1.6223,185100000.0
2009-07-03 05:05:00,1.6224,1.6224,1.6217,1.62185,199400000.0
2009-07-03 05:10:00,1.62185,1.62205,1.6218,1.6218,209000000.0
2009-07-03 05:15:00,1.6218,1.6224,1.6217,1.6221,355600000.0
2009-07-03 05:20:00,1.6221,1.6223,1.62205,1.6222,249600000.0
2009-07-03 05:25:00,1.6223,1.6224,1.6221,1.6221,208800000.0
2009-07-03 05:30:00,1.6221,1.6223,1.6221,1.6223,355800000.0
2009-07-03 05:35:00,1.6223,1.62265,1.6222,1.62245,634200000.0
2009-07-03 05:40:00,1.62245,1.62265,1.6222,1.6224,438600000.0
2009-07-03 05:45:00,1.6225,1.62275,1.6222,1.6226,292800000.0
2009-07-03 05:50:00,1.6226,1.6228,1.6219,1.62215,348400000.0
2009-07-03 05:55:00,1.62215,1.6225,1.62185,1.6223,355800000.0
2009-07-03 06:00:00,1.6222,1.6223,1.6219,1.62225,329600000.0
2009-07-03 06:05:00,1.62225,1.6226,1.62195,1.6225,653000000.0
2009-07-03 06:10:00,1.6226,1.62285,1.62235,1.62235,293800000.0
2009-07-03 06:15:00,1.62235,1.6224,1.6217,1.6221,447400000.0
2009-07-03 06:20:00,1.6221,1.6223,1.62165,1.62175,288000000.0
2009-07-03 06:25:00,1.62175,1.6223,1.62165,1.6221,185600000.0
2009-07-03 06:30:00,1.6221,1.6229,1.6221,1.6226,264000000.0
2009-07-03 06:35:00,1.62265,1.6234,1.6226,1.6227,217600000.0
2009-07-03 06:40:00,1.6227,1.6227,1.6221,1.62235,200000000.0
2009-07-03 06:45:00,1.62245,1.62255,1.6216,1.62165,287200000.0
2009-07-03 06:50:00,1.62165,1.62215,1.6212,1.62215,345200000.0
2009-07-03 06:55:00,1.6222,1.62235,1.6216,1.62225,270200000.0
2009-07-03 07:00:00,1.62225,1.62225,1.6216,1.62175,155200000.0
2009-07-03 07:05:00,1.62175,1.6223,1.62175,1.6221,160000000.0
2009-07-03 07:10:00,1.6221,1.6224,1.6218,1.622,131200000.0
2009-07-03 07:15:00,1.62175,1.62185,1.62145,1.62165,115000000.0
2009-07-03 07:20:00,1.62165,1.62185,1.6216,1.6216,134400000.0
2009-07-03 07:25:00,1.6216,1.6221,1.62155,1.6218,243200000.0
2009-07-03 07:30:00,1.62185,1.6227,1.62185,1.62255,134400000.0
2009-07-03 07:35:00,1.6225,1.6235,1.6225,1.62255,560200000.0
2009-07-03 07:40:00,1.62255,1.623,1.6219,1.62235,707200000.0
2009-07-03 07:45:00,1.62235,1.6227,1.6219,1.6227,566400000.0
2009-07-03 07:50:00,1.6227,1.6229,1.6224,1.6228,302400000.0
2009-07-03 07:55:00,1.6227,1.6232,1.62225,1.62315,461400000.0
2009-07-03 08:00:00,1.6232,1.62345,1.6224,1.62325,980200000.0
2009-07-03 08:05:00,1.62325,1.62345,1.6223,1.6226,1177800000.0
2009-07-03 08:10:00,1.6226,1.6232,1.6225,1.6228,747800000.0
2009-07-03 08:15:00,1.62275,1.6229,1.6219,1.6219,668000000.0
2009-07-03 08:20:00,1.6219,1.6228,1.62135,1.62205,1225020000.0
2009-07-03 08:25:00,1.6221,1.6226,1.62135,1.6225,348180000.0
2009-07-03 08:30:00,1.6226,1.62305,1.62215,1.6224,670400000.0
2009-07-03 08:35:00,1.62265,1.6234,1.6223,1.62245,543000000.0
2009-07-03 08:40:00,1.62245,1.6233,1.62235,1.62315,626800001.0
2009-07-03 08:45:00,1.62315,1.62355,1.62205,1.6221,1020400000.0
2009-07-03 08:50:00,1.6222,1.6231,1.6218,1.62305,937000000.0
2009-07-03 08:55:00,1.62295,1.6232,1.62245,1.6226,772600000.0
2009-07-03 09:00:00,1.6225,1.62335,1.6223,1.62325,1162000000.0
2009-07-03 09:05:00,1.6232,1.6239,1.6229,1.6236,998400004.0
2009-07-03 09:10:00,1.6236,1.6249,1.6233,1.6242,819400000.0
2009-07-03 09:15:00,1.6242,1.6243,1.62315,1.6241,665400000.0
2009-07-03 09:20:00,1.624,1.62415,1.6229,1.623,686400000.0
2009-07-03 09:25:00,1.623,1.62335,1.6225,1.6225,826200000.0
2009-07-03 09:30:00,1.6227,1.6231,1.62225,1.6229,710400000.0
2009-07-03 09:35:00,1.62295,1.6235,1.62215,1.6228,937800000.0
2009-07-03 09:40:00,1.6228,1.6237,1.6227,1.6234,889800000.0
2009-07-03 09:45:00,1.6234,1.62485,1.62295,1.62415,971200000.0
2009-07-03 09:50:00,1.6245,1.6251,1.62295,1.62295,1176200000.0
2009-07-03 09:55:00,1.623,1.6238,1.62285,1.6236,1038200000.0
2009-07-03 10:00:00,1.6236,1.6238,1.6229,1.6233,864000000.0
2009-07-03 10:05:00,1.6232,1.6239,1.62305,1.6234,1046000000.0
2009-07-03 10:10:00,1.6233,1.6241,1.62155,1.6222,924400000.0
2009-07-03 10:15:00,1.62225,1.6224,1.62085,1.62195,793200000.0
2009-07-03 10:20:00,1.62195,1.6224,1.6215,1.6221,851800000.0
2009-07-03 10:25:00,1.6221,1.62235,1.62025,1.6209,865800000.0
2009-07-03 10:30:00,1.6209,1.62135,1.6201,1.621,875600000.0
2009-07-03 10:35:00,1.621,1.6213,1.61985,1.62,694800000.0
2009-07-03 10:40:00,1.6199,1.6202,1.61935,1.62015,1089800000.0
2009-07-03 10:45:00,1.6202,1.62085,1.61985,1.6199,909660000.0
2009-07-03 10:50:00,1.6199,1.6205,1.61925,1.61925,758600000.0
2009-07-03 10:55:00,1.6194,1.6204,1.619,1.6196,685400000.0
2009-07-03 11:00:00,1.61965,1.62045,1.6193,1.62025,474600000.0
2009-07-03 11:05:00,1.62025,1.6205,1.6199,1.62015,417600000.0
2009-07-03 11:10:00,1.6201,1.621,1.62005,1.62065,582400000.0
2009-07-03 11:15:00,1.62065,1.6212,1.62,1.62035,772800000.0
2009-07-03 11:20:00,1.62035,1.6209,1.62025,1.6204,606400000.0
2009-07-03 11:25:00,1.62045,1.62055,1.6193,1.61935,601200000.0
2009-07-03 11:30:00,1.61945,1.6201,1.6191,1.61995,566200000.0
2009-07-03 11:35:00,1.61985,1.6205,1.61985,1.6204,376200000.0
2009-07-03 11:40:00,1.6204,1.6204,1.61985,1.6204,310400000.0
2009-07-03 11:45:00,1.6204,1.6205,1.62005,1.6204,648000000.0
2009-07-03 11:50:00,1.6203,1.62105,1.62015,1.621,815400000.0
2009-07-03 11:55:00,1.6211,1.6212,1.61985,1.62045,728200000.0
2009-07-03 12:00:00,1.6206,1.622,1.62055,1.62155,1175200000.0
2009-07-03 12:05:00,1.62175,1.6218,1.6205,1.6207,553000000.0
2009-07-03 12:10:00,1.62085,1.62115,1.6197,1.6197,888000000.0
2009-07-03 12:15:00,1.6199,1.6205,1.61965,1.62015,646000000.0
2009-07-03 12:20:00,1.62025,1.6205,1.61975,1.6203,752200000.0
2009-07-03 12:25:00,1.6203,1.6203,1.6196,1.61995,1035200000.0
2009-07-03 12:30:00,1.62005,1.6208,1.6197,1.62,507200000.0
2009-07-03 12:35:00,1.62,1.6206,1.61975,1.6204,1468000000.0
2009-07-03 12:40:00,1.6205,1.62115,1.6202,1.62065,1073800000.0
2009-07-03 12:45:00,1.62065,1.62095,1.6202,1.62065,757000000.0
2009-07-03 12:50:00,1.62075,1.6212,1.61965,1.6206,1366800000.0
2009-07-03 12:55:00,1.6207,1.621,1.62015,1.62015,1207600000.0
2009-07-03 13:00:00,1.6202,1.621,1.62,1.62085,913400000.0
2009-07-03 13:05:00,1.62085,1.6213,1.6203,1.621,813600000.0
2009-07-03 13:10:00,1.621,1.622,1.62095,1.62155,601600000.0
2009-07-03 13:15:00,1.6216,1.62185,1.62115,1.6217,792000000.0
2009-07-03 13:20:00,1.6217,1.62175,1.62095,1.6216,958000000.0
2009-07-03 13:25:00,1.6215,1.6223,1.6212,1.6218,1720200000.0
2009-07-03 13:30:00,1.6218,1.6226,1.62165,1.62225,1597000000.0
2009-07-03 13:35:00,1.6223,1.6235,1.62205,1.6233,1778800000.0
2009-07-03 13:40:00,1.6233,1.6236,1.6227,1.62275,742400000.0
2009-07-03 13:45:00,1.6227,1.6233,1.62225,1.6226,729600000.0
2009-07-03 13:50:00,1.6226,1.6226,1.61995,1.6206,934600000.0
2009-07-03 13:55:00,1.62055,1.62095,1.6203,1.62035,637000000.0
2009-07-03 14:00:00,1.6202,1.6204,1.6195,1.6197,614800000.0
2009-07-03 14:05:00,1.6197,1.6207,1.6194,1.6207,517800000.0
2009-07-03 14:10:00,1.6207,1.62085,1.61975,1.61985,679800000.0
2009-07-03 14:15:00,1.61995,1.6214,1.6198,1.6208,1146400000.0
2009-07-03 14:20:00,1.6208,1.62115,1.6206,1.62095,491200000.0
2009-07-03 14:25:00,1.6209,1.6212,1.6208,1.6209,227600000.0
2009-07-03 14:30:00,1.6208,1.6209,1.62035,1.6204,420200000.0
2009-07-03 14:35:00,1.6204,1.6212,1.6203,1.6208,1171800000.0
2009-07-03 14:40:00,1.6208,1.6209,1.6204,1.6206,424000000.0
2009-07-03 14:45:00,1.62055,1.6211,1.62045,1.6209,359000000.0
2009-07-03 14:50:00,1.6209,1.62215,1.6207,1.6217,477400000.0
2009-07-03 14:55:00,1.6216,1.622,1.6214,1.62175,292600000.0
2009-07-03 15:00:00,1.6218,1.62345,1.6218,1.6231,415400000.0
2009-07-03 15:05:00,1.6231,1.62415,1.62195,1.62345,709400000.0
2009-07-03 15:10:00,1.62345,1.6238,1.62215,1.6222,781000000.0
2009-07-03 15:15:00,1.6222,1.6226,1.622,1.6222,441800000.0
2009-07-03 15:20:00,1.6222,1.6226,1.62195,1.6223,349800000.0
2009-07-03 15:25:00,1.6224,1.62255,1.62175,1.6221,286400000.0
2009-07-03 15:30:00,1.6221,1.6225,1.62185,1.6224,754600000.0
2009-07-03 15:35:00,1.6224,1.6226,1.6218,1.6223,442800000.0
2009-07-03 15:40:00,1.6223,1.62295,1.62215,1.62265,392000000.0
2009-07-03 15:45:00,1.62265,1.6232,1.6216,1.6219,611200000.0
2009-07-03 15:50:00,1.6219,1.6221,1.6211,1.62125,857599998.0
2009-07-03 15:55:00,1.6212,1.6219,1.62115,1.62185,736000001.0
2009-07-03 16:00:00,1.62185,1.6226,1.6217,1.6221,739200000.0
2009-07-03 16:05:00,1.62235,1.62255,1.62135,1.6219,728000000.0
2009-07-03 16:10:00,1.6219,1.62215,1.6214,1.6219,633600000.0
2009-07-03 16:15:00,1.6218,1.62205,1.62135,1.6214,1190399996.0
2009-07-03 16:20:00,1.6214,1.6215,1.6211,1.62115,671999999.0
2009-07-03 16:25:00,1.62115,1.62155,1.62105,1.62145,576000000.0
2009-07-03 16:30:00,1.62145,1.62185,1.6213,1.6215,361599999.0
2009-07-03 16:35:00,1.6215,1.6221,1.6214,1.6221,325399999.0
2009-07-03 16:40:00,1.6221,1.6232,1.62175,1.6224,495800000.0
2009-07-03 16:45:00,1.62245,1.6226,1.62205,1.62215,748800000.0
2009-07-03 16:50:00,1.62215,1.6226,1.62215,1.6223,377600000.0
2009-07-03 16:55:00,1.6222,1.62375,1.62215,1.62335,1100799999.0
2009-07-03 17:00:00,1.6235,1.62385,1.62235,1.62285,1150399999.0
2009-07-03 17:05:00,1.62295,1.62325,1.62215,1.6228,395200000.0
2009-07-03 17:10:00,1.6228,1.62325,1.62225,1.62315,315600000.0
2009-07-03 17:15:00,1.6232,1.6243,1.62295,1.6242,736000002.0
2009-07-03 17:20:00,1.62405,1.62475,1.62405,1.62415,644800002.0
2009-07-03 17:25:00,1.6241,1.6248,1.62365,1.6247,1222400004.0
2009-07-03 17:30:00,1.625,1.625,1.6227,1.62275,1360200000.0
2009-07-03 17:35:00,1.6228,1.623,1.6226,1.6228,901120000.0
2009-07-03 17:40:00,1.6228,1.6231,1.6226,1.6229,670880000.0
2009-07-03 17:45:00,1.6228,1.62325,1.6226,1.6232,847150000.0
2009-07-03 17:50:00,1.6232,1.6238,1.62275,1.62355,518400000.0
2009-07-03 17:55:00,1.62375,1.62675,1.62335,1.62565,1499200000.0
2009-07-03 18:00:00,1.626,1.626,1.6232,1.624,1319990000.0
2009-07-03 18:05:00,1.6239,1.6243,1.6238,1.62405,356800000.0
2009-07-03 18:10:00,1.6241,1.62525,1.6241,1.6246,1891000000.0
2009-07-03 18:15:00,1.62445,1.62445,1.62365,1.62385,724400000.0
2009-07-03 18:20:00,1.62425,1.62435,1.6231,1.62335,512000000.0
2009-07-03 18:25:00,1.62335,1.6236,1.6231,1.62315,318400000.0
2009-07-03 18:30:00,1.6233,1.62355,1.62255,1.623,366000000.0
2009-07-03 18:35:00,1.623,1.623,1.62215,1.62225,377600000.0
2009-07-03 18:40:00,1.6225,1.62365,1.6225,1.62365,147200000.0
2009-07-03 18:45:00,1.62355,1.62375,1.6234,1.6237,1280000000.0
2009-07-03 18:50:00,1.6237,1.624,1.62355,1.6236,5705600000.0
2009-07-03 18:55:00,1.6236,1.62475,1.62325,1.62475,2135200000.0
2009-07-03 19:00:00,1.62475,1.62555,1.6241,1.6244,201800000.0
2009-07-03 19:05:00,1.6243,1.6248,1.6242,1.62475,73000000.0
2009-07-03 19:10:00,1.6247,1.6249,1.6243,1.6248,52800000.0
2009-07-03 19:15:00,1.6252,1.6252,1.624,1.6246,104000000.0
2009-07-03 19:20:00,1.62465,1.62475,1.6238,1.6242,52800000.0
2009-07-03 19:25:00,1.62355,1.6242,1.6234,1.6236,139200000.0
2009-07-03 19:30:00,1.62415,1.6244,1.62395,1.62405,35200000.0
2009-07-03 19:35:00,1.624,1.624,1.6235,1.6237,51200000.0
2009-07-03 19:40:00,1.62375,1.6241,1.62375,1.6241,41600000.0
2009-07-03 19:45:00,1.62405,1.6241,1.62395,1.62405,35200000.0
2009-07-03 19:50:00,1.62405,1.62405,1.62382,1.62382,12800000.0
2009-07-03 19:55:00,1.62385,1.62418,1.62315,1.62315,22400000.0
2009-07-03 20:00:00,1.6236,1.62395,1.6231,1.6239,68800000.0
2009-07-03 20:05:00,1.6238,1.6248,1.6237,1.62435,88000000.0
2009-07-03 20:10:00,1.6244,1.6247,1.6242,1.6246,51200000.0
2009-07-03 20:15:00,1.6246,1.6252,1.62455,1.62475,51200000.0
2009-07-03 20:20:00,1.62475,1.62535,1.62455,1.6247,88000000.0
2009-07-03 20:25:00,1.62475,1.6248,1.6247,1.62475,76800000.0
2009-07-03 20:30:00,1.62465,1.6261,1.62465,1.6261,99200000.0
2009-07-03 20:35:00,1.62545,1.6269,1.6248,1.6262,2100800000.0
2009-07-03 20:40:00,1.6265,1.62675,1.6263,1.6266,67200000.0
2009-07-03 20:45:00,1.6266,1.62675,1.62545,1.62625,156240000.0
2009-07-03 20:50:00,1.62557,1.62569,1.62533,1.6254,895300000.0
2009-07-03 20:55:00,1.6254,1.6254,1.62455,1.6247,1396120000.0
2009-07-03 21:00:00,1.6247,1.6254,1.62455,1.6247,36800000.0
2009-07-03 21:05:00,1.6247,1.6247,1.62421,1.62455,28800000.0
2009-07-03 21:10:00,1.62455,1.62515,1.6245,1.62455,99200000.0
2009-07-03 21:15:00,1.6246,1.6247,1.62385,1.62435,64000000.0
2009-07-03 21:20:00,1.6246,1.6247,1.62415,1.6244,51200000.0
2009-07-03 21:25:00,1.6244,1.625,1.6244,1.6244,73600000.0
2009-07-03 21:30:00,1.6244,1.62455,1.6239,1.6244,73600000.0
2009-07-03 21:35:00,1.6245,1.6245,1.6238,1.6238,128000000.0
2009-07-03 21:40:00,1.6236,1.62365,1.6229,1.62305,163200000.0
2009-07-03 21:45:00,1.62315,1.62385,1.6231,1.62375,195200000.0
2009-07-03 21:50:00,1.6237,1.6238,1.62275,1.6229,220800000.0
2009-07-03 21:55:00,1.6229,1.62335,1.6225,1.62315,168000000.0
2009-07-03 22:00:00,1.62315,1.62315,1.6209,1.6209,521600000.0
2009-07-03 22:05:00,1.6211,1.6226,1.62075,1.62095,388800001.0
2009-07-03 22:10:00,1.62075,1.6212,1.6195,1.6201,137600000.0
2009-07-03 22:15:00,1.62005,1.6216,1.61955,1.61975,193600000.0
2009-07-03 22:20:00,1.6198,1.6217,1.6195,1.6206,278400000.0
2009-07-03 22:25:00,1.62075,1.6213,1.6197,1.6207,246400000.0
2009-07-03 22:30:00,1.6207,1.6216,1.6207,1.62145,41600000.0
2009-07-03 22:35:00,1.6216,1.622,1.62145,1.6218,49600000.0
2009-07-03 22:40:00,1.62185,1.6229,1.6218,1.6226,92800000.0
2009-07-03 22:45:00,1.6226,1.6226,1.6218,1.6218,44800000.0
2009-07-03 22:50:00,1.62195,1.62216,1.6215,1.62216,60800000.0
2009-07-03 22:55:00,1.6221,1.6224,1.62145,1.62185,180800000.0
2009-07-05 23:00:00,1.62135,1.62145,1.62105,1.62115,52000000.0
2009-07-05 23:05:00,1.6213,1.6215,1.6213,1.62135,28000000.0
2009-07-05 23:10:00,1.62125,1.62175,1.62115,1.62175,79200000.0
2009-07-05 23:15:00,1.6219,1.62215,1.6213,1.6214,55200000.0
2009-07-05 23:20:00,1.6214,1.6214,1.62105,1.62115,41600000.0
2009-07-05 23:25:00,1.621,1.62155,1.6206,1.6214,131600000.0
2009-07-05 23:30:00,1.6213,1.6221,1.6213,1.6219,112000000.0
2009-07-05 23:35:00,1.6215,1.62255,1.621,1.62135,290400000.0
2009-07-05 23:40:00,1.62165,1.6219,1.6209,1.62155,160000000.0
2009-07-05 23:45:00,1.62145,1.622,1.62145,1.622,58600000.0
2009-07-05 23:50:00,1.622,1.622,1.622,1.622,7000000.0
2009-07-05 23:55:00,1.622,1.622,1.622,1.622,9000000.0
2009-07-06 00:00:00,1.622,1.622,1.62145,1.6215,121200000.0
2009-07-06 00:05:00,1.6216,1.62185,1.62135,1.62135,95200000.0
2009-07-06 00:10:00,1.62075,1.62155,1.62075,1.62155,42400000.0
2009-07-06 00:15:00,1.6216,1.62235,1.62115,1.6221,149600000.0
2009-07-06 00:20:00,1.62205,1.623,1.62195,1.623,76200000.0
2009-07-06 00:25:00,1.623,1.623,1.623,1.623,20000000.0
2009-07-06 00:30:00,1.623,1.623,1.6228,1.6229,43000000.0
2009-07-06 00:35:00,1.623,1.623,1.623,1.623,13000000.0
2009-07-06 00:40:00,1.623,1.623,1.62085,1.6226,175400000.0
2009-07-06 00:45:00,1.6222,1.6228,1.6216,1.6217,361600000.0
2009-07-06 00:50:00,1.6217,1.62185,1.6216,1.6216,315200000.0
2009-07-06 00:55:00,1.6218,1.62195,1.6216,1.62195,49600000.0
2009-07-06 01:00:00,1.62205,1.6227,1.6218,1.62195,260800000.0
2009-07-06 01:05:00,1.6218,1.6219,1.62135,1.62185,457600000.0
2009-07-06 01:10:00,1.62185,1.622,1.62145,1.62175,204800000.0
2009-07-06 01:15:00,1.62165,1.62165,1.62085,1.62125,208000000.0
2009-07-06 01:20:00,1.62125,1.62165,1.62105,1.6215,363200000.0
2009-07-06 01:25:00,1.62165,1.62165,1.621,1.6215,470400001.0
2009-07-06 01:30:00,1.6215,1.6216,1.62115,1.6213,140800000.0
2009-07-06 01:35:00,1.6213,1.62155,1.62125,1.62125,144000000.0
2009-07-06 01:40:00,1.62125,1.62125,1.62055,1.62085,192000000.0
2009-07-06 01:45:00,1.62085,1.62125,1.62075,1.6211,518400001.0
2009-07-06 01:50:00,1.6212,1.6216,1.6205,1.6211,323200000.0
2009-07-06 01:55:00,1.6211,1.62125,1.62045,1.6207,302400000.0
2009-07-06 02:00:00,1.6206,1.6212,1.6204,1.62105,411200000.0
2009-07-06 02:05:00,1.62105,1.62165,1.62095,1.6213,97600000.0
2009-07-06 02:10:00,1.6215,1.62175,1.62105,1.6212,171200000.0
2009-07-06 02:15:00,1.6212,1.6212,1.62085,1.6211,129600000.0
2009-07-06 02:20:00,1.6211,1.6212,1.62075,1.6211,184000000.0
2009-07-06 02:25:00,1.6211,1.6211,1.6205,1.62095,420800000.0
2009-07-06 02:30:00,1.62085,1.62175,1.62065,1.62175,772800000.0
2009-07-06 02:35:00,1.6217,1.62265,1.6217,1.62225,3169600000.0
2009-07-06 02:40:00,1.62225,1.62275,1.62145,1.62165,4568800000.0
2009-07-06 02:45:00,1.62155,1.6222,1.6214,1.62205,3044600000.0
2009-07-06 02:50:00,1.62205,1.6224,1.6218,1.62195,3302400000.0
2009-07-06 02:55:00,1.62195,1.6226,1.6214,1.6215,2079500000.0
2009-07-06 03:00:00,1.6216,1.6221,1.6214,1.6214,75800000.0
2009-07-06 03:05:00,1.62155,1.6218,1.62155,1.62165,56000000.0
2009-07-06 03:10:00,1.6217,1.62175,1.6214,1.6214,158700000.0
2009-07-06 03:15:00,1.6214,1.6214,1.62085,1.62085,1256520000.0
2009-07-06 03:20:00,1.62085,1.6209,1.6206,1.62085,2276540000.0
2009-07-06 03:25:00,1.62085,1.62195,1.62085,1.62195,4225780022.0
2009-07-06 03:30:00,1.62195,1.62245,1.6203,1.6224,1225600000.0
2009-07-06 03:35:00,1.6224,1.6224,1.6208,1.62225,1774500000.0
2009-07-06 03:40:00,1.62225,1.6227,1.62085,1.6225,3607400001.0
2009-07-06 03:45:00,1.6225,1.62265,1.62145,1.6225,1038400000.0
2009-07-06 03:50:00,1.6224,1.6227,1.6217,1.62245,708800000.0
2009-07-06 03:55:00,1.6223,1.62325,1.62215,1.62315,644800000.0
2009-07-06 04:00:00,1.62315,1.62335,1.6228,1.6229,467200000.0
2009-07-06 04:05:00,1.62285,1.6232,1.6226,1.62305,440000000.0
2009-07-06 04:10:00,1.6231,1.62375,1.6223,1.6226,326400000.0
2009-07-06 04:15:00,1.6227,1.62345,1.62235,1.6233,478400000.0
2009-07-06 04:20:00,1.6233,1.6234,1.62225,1.6231,431400000.0
2009-07-06 04:25:00,1.6232,1.6238,1.62215,1.62285,480100000.0
2009-07-06 04:30:00,1.62285,1.62335,1.62215,1.62285,924500001.0
2009-07-06 04:35:00,1.6228,1.6247,1.6224,1.62405,1078800000.0
2009-07-06 04:40:00,1.62435,1.6247,1.6233,1.62375,528000000.0
2009-07-06 04:45:00,1.6237,1.6239,1.62315,1.6237,243200000.0
2009-07-06 04:50:00,1.6238,1.6245,1.6228,1.6233,485800000.0
2009-07-06 04:55:00,1.62335,1.62355,1.62265,1.62315,465600001.0
2009-07-06 05:00:00,1.62315,1.62365,1.62285,1.6232,355200000.0
2009-07-06 05:05:00,1.62325,1.6238,1.62275,1.62295,529600001.0
2009-07-06 05:10:00,1.6229,1.62355,1.62205,1.6224,1028800005.0
2009-07-06 05:15:00,1.6223,1.62315,1.62225,1.62285,172800000.0
2009-07-06 05:20:00,1.6228,1.62305,1.6226,1.62295,259200000.0
2009-07-06 05:25:00,1.62285,1.62295,1.62235,1.6226,347200000.0
2009-07-06 05:30:00,1.6225,1.6233,1.62225,1.6232,321600000.0
2009-07-06 05:35:00,1.62315,1.62385,1.62265,1.62385,557200000.0
2009-07-06 05:40:00,1.62375,1.624,1.62275,1.62285,368200000.0
2009-07-06 05:45:00,1.62295,1.62375,1.62155,1.62265,747200002.0
2009-07-06 05:50:00,1.62255,1.6226,1.62205,1.6223,265600000.0
2009-07-06 05:55:00,1.62235,1.6228,1.6223,1.6225,281600000.0
2009-07-06 06:00:00,1.62245,1.6232,1.62245,1.62305,134400000.0
2009-07-06 06:05:00,1.623,1.62355,1.62235,1.6229,276800000.0
2009-07-06 06:10:00,1.6228,1.62335,1.62175,1.62185,326400000.0
2009-07-06 06:15:00,1.62185,1.6219,1.6208,1.62155,713600000.0
2009-07-06 06:20:00,1.6216,1.6223,1.6209,1.62125,1025599999.0
2009-07-06 06:25:00,1.62115,1.62145,1.62105,1.6213,819200003.0
2009-07-06 06:30:00,1.62125,1.62155,1.62115,1.62135,435200004.0
2009-07-06 06:35:00,1.62135,1.6216,1.62125,1.6216,497600001.0
2009-07-06 06:40:00,1.62155,1.62215,1.6214,1.62195,267200000.0
2009-07-06 06:45:00,1.62185,1.6222,1.62155,1.6222,243200000.0
2009-07-06 06:50:00,1.6222,1.62265,1.622,1.6221,268800000.0
2009-07-06 06:55:00,1.62205,1.6221,1.62135,1.622,333000000.0
2009-07-06 07:00:00,1.6221,1.6223,1.62165,1.6223,230400000.0
2009-07-06 07:05:00,1.62205,1.62235,1.62185,1.622,155200000.0
2009-07-06 07:10:00,1.622,1.6227,1.62185,1.62255,236800000.0
2009-07-06 07:15:00,1.6227,1.6232,1.62185,1.62265,971200000.0
2009-07-06 07:20:00,1.62255,1.62275,1.62215,1.6226,620800000.0
2009-07-06 07:25:00,1.6226,1.62315,1.6224,1.62245,305600000.0
2009-07-06 07:30:00,1.6225,1.62265,1.62195,1.6222,438400000.0
2009-07-06 07:35:00,1.6222,1.6225,1.62215,1.6225,196400000.0
2009-07-06 07:40:00,1.6225,1.6225,1.62145,1.62165,322000000.0
2009-07-06 07:45:00,1.6219,1.6222,1.62135,1.62195,462400000.0
2009-07-06 07:50:00,1.62195,1.6232,1.62185,1.623,339200000.0
2009-07-06 07:55:00,1.623,1.6233,1.62215,1.62245,392000000.0
2009-07-06 08:00:00,1.62265,1.62415,1.62225,1.6235,933000000.0
2009-07-06 08:05:00,1.6235,1.6236,1.62265,1.62285,1107400001.0
2009-07-06 08:10:00,1.62275,1.62345,1.62255,1.6228,1704000000.0
2009-07-06 08:15:00,1.62275,1.6233,1.62185,1.6225,1092800000.0
2009-07-06 08:20:00,1.6226,1.62265,1.6213,1.6219,1046000000.0
2009-07-06 08:25:00,1.62175,1.6222,1.6217,1.62185,813800000.0
2009-07-06 08:30:00,1.6219,1.62215,1.62145,1.6217,871200000.0
2009-07-06 08:35:00,1.6216,1.62225,1.6211,1.6214,1003800000.0
2009-07-06 08:40:00,1.62145,1.6216,1.62045,1.62065,2359070000.0
2009-07-06 08:45:00,1.6205,1.6212,1.6197,1.6212,1555800000.0
2009-07-06 08:50:00,1.62125,1.6216,1.6205,1.62055,1109200000.0
2009-07-06 08:55:00,1.62065,1.6213,1.62015,1.6207,1663800000.0
2009-07-06 09:00:00,1.6207,1.6221,1.6206,1.62185,3139099999.0
2009-07-06 09:05:00,1.6218,1.6227,1.62105,1.62245,2401200000.0
2009-07-06 09:10:00,1.62265,1.6229,1.6205,1.6215,2108800000.0
2009-07-06 09:15:00,1.62165,1.6222,1.62125,1.6217,1984800000.0
2009-07-06 09:20:00,1.6217,1.62285,1.62145,1.6224,2078000000.0
2009-07-06 09:25:00,1.62225,1.6229,1.622,1.62285,2037800000.0
2009-07-06 09:30:00,1.6227,1.623,1.6219,1.6224,1894200000.0
2009-07-06 09:35:00,1.62235,1.62395,1.62185,1.6234,1733800000.0
2009-07-06 09:40:00,1.62355,1.6236,1.6197,1.6202,2199800001.0
2009-07-06 09:45:00,1.6204,1.62145,1.62005,1.6214,1730600000.0
2009-07-06 09:50:00,1.6214,1.6226,1.621,1.6226,1780400000.0
2009-07-06 09:55:00,1.6226,1.6231,1.62205,1.62255,1104200000.0
2009-07-06 10:00:00,1.62255,1.6231,1.62225,1.6226,1240800001.0
2009-07-06 10:05:00,1.6226,1.62515,1.6225,1.62495,2261400000.0
2009-07-06 10:10:00,1.625,1.62665,1.6247,1.62615,1738400001.0
2009-07-06 10:15:00,1.6262,1.6264,1.624,1.6241,1846000000.0
2009-07-06 10:20:00,1.6241,1.62445,1.6232,1.62435,1651400000.0
2009-07-06 10:25:00,1.62435,1.6255,1.62345,1.62505,1701200000.0
2009-07-06 10:30:00,1.62505,1.62505,1.62235,1.6229,1647200001.0
2009-07-06 10:35:00,1.6229,1.6229,1.622,1.62205,1141400000.0
2009-07-06 10:40:00,1.62215,1.62315,1.62065,1.62105,1726000000.0
2009-07-06 10:45:00,1.62115,1.62155,1.62035,1.62055,1378000000.0
2009-07-06 10:50:00,1.6207,1.6219,1.62025,1.62175,1163000000.0
2009-07-06 10:55:00,1.6217,1.6219,1.6211,1.62185,1014000000.0
2009-07-06 11:00:00,1.6219,1.622,1.6208,1.6216,817000000.0
2009-07-06 11:05:00,1.62175,1.6218,1.62035,1.6206,1195200000.0
2009-07-06 11:10:00,1.6206,1.621,1.61995,1.62025,1039600000.0
2009-07-06 11:15:00,1.62025,1.621,1.62015,1.62035,743000000.0
2009-07-06 11:20:00,1.62035,1.62095,1.6201,1.62095,786200000.0
2009-07-06 11:25:00,1.62085,1.6212,1.61965,1.6197,1388800001.0
2009-07-06 11:30:00,1.61975,1.6203,1.61965,1.62,1709599998.0
2009-07-06 11:35:00,1.62,1.62015,1.6192,1.6196,1515599998.0
2009-07-06 11:40:00,1.61965,1.6208,1.61965,1.62035,1355800000.0
2009-07-06 11:45:00,1.6204,1.6206,1.62025,1.62035,830600000.0
2009-07-06 11:50:00,1.6203,1.6208,1.61985,1.62065,1021400000.0
2009-07-06 11:55:00,1.62065,1.6207,1.6202,1.62065,1450799999.0
2009-07-06 12:00:00,1.6207,1.621,1.6201,1.6205,2317399999.0
2009-07-06 12:05:00,1.6206,1.622,1.6205,1.6216,1752400000.0
2009-07-06 12:10:00,1.6215,1.62185,1.62065,1.6208,514400000.0
2009-07-06 12:15:00,1.6209,1.6213,1.62075,1.62115,328400000.0
2009-07-06 12:20:00,1.62115,1.6214,1.6203,1.62035,930800000.0
2009-07-06 12:25:00,1.6203,1.6208,1.62005,1.62075,714000000.0
2009-07-06 12:30:00,1.62085,1.6216,1.6205,1.6207,1299400000.0
2009-07-06 12:35:00,1.6207,1.6208,1.6201,1.62045,720400000.0
2009-07-06 12:40:00,1.62045,1.6224,1.62045,1.6221,736600000.0
2009-07-06 12:45:00,1.6222,1.62285,1.6179,1.61885,2130600000.0
2009-07-06 12:50:00,1.6187,1.61915,1.6181,1.619,954000000.0
2009-07-06 12:55:00,1.619,1.619,1.617,1.6177,915600000.0
2009-07-06 13:00:00,1.6177,1.6186,1.6168,1.6181,2001200000.0
2009-07-06 13:05:00,1.6181,1.6183,1.6172,1.6177,2988400007.0
2009-07-06 13:10:00,1.6177,1.6185,1.6173,1.6184,1619600002.0
2009-07-06 13:15:00,1.61835,1.61905,1.61785,1.61905,2128000011.0
2009-07-06 13:20:00,1.61875,1.6192,1.6185,1.6185,2165999999.0
2009-07-06 13:25:00,1.61855,1.6187,1.6178,1.6182,1316800000.0
2009-07-06 13:30:00,1.61815,1.6186,1.61765,1.61775,1238200000.0
2009-07-06 13:35:00,1.6177,1.61875,1.61745,1.61855,1379200001.0
2009-07-06 13:40:00,1.6186,1.61955,1.61855,1.61945,1019000001.0
2009-07-06 13:45:00,1.6195,1.6199,1.6188,1.6191,1559200000.0
2009-07-06 13:50:00,1.61915,1.61915,1.6182,1.6186,1967600000.0
2009-07-06 13:55:00,1.61865,1.6201,1.61805,1.619,3063800002.0
2009-07-06 14:00:00,1.6191,1.6194,1.6187,1.61915,2071600001.0
2009-07-06 14:05:00,1.61915,1.61935,1.6186,1.61885,1528000001.0
2009-07-06 14:10:00,1.6189,1.6194,1.61855,1.6193,2031400000.0
2009-07-06 14:15:00,1.61925,1.6204,1.6192,1.62005,1205000000.0
2009-07-06 14:20:00,1.62,1.62035,1.61825,1.619,2433200000.0
2009-07-06 14:25:00,1.6191,1.6196,1.61845,1.6195,2559400000.0
2009-07-06 14:30:00,1.6195,1.61965,1.6181,1.61925,1808199995.0
2009-07-06 14:35:00,1.6191,1.6194,1.61835,1.6187,1596799999.0
2009-07-06 14:40:00,1.61865,1.6197,1.61845,1.6196,1015400000.0
2009-07-06 14:45:00,1.61965,1.6197,1.61915,1.6195,1221599998.0
2009-07-06 14:50:00,1.61955,1.61965,1.6189,1.61915,1574799999.0
2009-07-06 14:55:00,1.61915,1.62005,1.61865,1.6189,2322599997.0
2009-07-06 15:00:00,1.6189,1.6203,1.61855,1.6199,2931600004.0
2009-07-06 15:05:00,1.61995,1.6209,1.61995,1.62045,2304000005.0
2009-07-06 15:10:00,1.6205,1.6212,1.62025,1.6209,1907800002.0
2009-07-06 15:15:00,1.621,1.6211,1.61995,1.6206,1803600002.0
2009-07-06 15:20:00,1.6206,1.6207,1.6179,1.6189,2679399996.0
2009-07-06 15:25:00,1.619,1.619,1.6174,1.61765,2452400000.0
2009-07-06 15:30:00,1.6177,1.61825,1.6167,1.61685,2902099994.0
2009-07-06 15:35:00,1.61685,1.61705,1.6151,1.61645,3266399998.0
2009-07-06 15:40:00,1.6164,1.6186,1.61635,1.6181,3455799998.0
2009-07-06 15:45:00,1.6181,1.61875,1.6164,1.6167,3522999996.0
2009-07-06 15:50:00,1.61685,1.61855,1.61655,1.6182,2632400001.0
2009-07-06 15:55:00,1.61825,1.6183,1.617,1.61805,3072799997.0
2009-07-06 16:00:00,1.61805,1.6184,1.6168,1.6176,3903200003.0
2009-07-06 16:05:00,1.61765,1.6184,1.61715,1.61835,2284800002.0
2009-07-06 16:10:00,1.6183,1.6183,1.6167,1.6179,2913600001.0
2009-07-06 16:15:00,1.61775,1.61805,1.6172,1.61805,2250999999.0
2009-07-06 16:20:00,1.61795,1.6183,1.61705,1.6176,3145800000.0
2009-07-06 16:25:00,1.6176,1.6197,1.61745,1.61915,2475200000.0
2009-07-06 16:30:00,1.6192,1.62095,1.61885,1.6207,2879200002.0
2009-07-06 16:35:00,1.62075,1.62075,1.6191,1.61995,2304000000.0
2009-07-06 16:40:00,1.61985,1.62015,1.61905,1.61985,2717400000.0
2009-07-06 16:45:00,1.61985,1.62015,1.6187,1.619,2364800005.0
2009-07-06 16:50:00,1.61895,1.62015,1.61885,1.61935,2545799995.0
2009-07-06 16:55:00,1.6193,1.61985,1.61805,1.61815,3137800000.0
2009-07-06 17:00:00,1.61815,1.6189,1.6178,1.61875,2002199999.0
2009-07-06 17:05:00,1.61875,1.6189,1.6182,1.6185,1729199997.0
2009-07-06 17:10:00,1.6185,1.61865,1.61735,1.6175,2203399998.0
2009-07-06 17:15:00,1.6175,1.61825,1.61745,1.61825,2107000001.0
2009-07-06 17:20:00,1.61825,1.619,1.61745,1.61885,2083800000.0
2009-07-06 17:25:00,1.61885,1.6195,1.61855,1.6188,1705800001.0
2009-07-06 17:30:00,1.61885,1.6205,1.61875,1.6204,1382600000.0
2009-07-06 17:35:00,1.6204,1.6205,1.6193,1.6196,1875000003.0
2009-07-06 17:40:00,1.61945,1.6195,1.61885,1.6191,1208400000.0
2009-07-06 17:45:00,1.6191,1.6191,1.6183,1.61845,2246200001.0
2009-07-06 17:50:00,1.61845,1.6185,1.61785,1.61815,2402599997.0
2009-07-06 17:55:00,1.6181,1.61875,1.6178,1.6178,1365600003.0
2009-07-06 18:00:00,1.6178,1.61785,1.6168,1.6171,1715599999.0
2009-07-06 18:05:00,1.6171,1.6172,1.61635,1.6167,1591800000.0
2009-07-06 18:10:00,1.6166,1.61725,1.6163,1.6165,1538600000.0
2009-07-06 18:15:00,1.61635,1.61755,1.6162,1.6174,2278200001.0
2009-07-06 18:20:00,1.6174,1.61805,1.6172,1.6179,1119000000.0
2009-07-06 18:25:00,1.61795,1.619,1.6179,1.6189,1343000000.0
2009-07-06 18:30:00,1.61895,1.6194,1.61865,1.61915,940599999.0
2009-07-06 18:35:00,1.61935,1.6199,1.61925,1.6193,1028700000.0
2009-07-06 18:40:00,1.6193,1.6201,1.6192,1.6199,1169000000.0
2009-07-06 18:45:00,1.6199,1.62015,1.6195,1.6199,850000001.0
2009-07-06 18:50:00,1.6199,1.6202,1.61955,1.6197,1181599999.0
2009-07-06 18:55:00,1.6197,1.61985,1.6197,1.61975,486200000.0
2009-07-06 19:00:00,1.61975,1.62005,1.6197,1.6197,732600001.0
2009-07-06 19:05:00,1.6197,1.6197,1.6187,1.61945,631600000.0
2009-07-06 19:10:00,1.61945,1.6195,1.61865,1.61895,1267200001.0
2009-07-06 19:15:00,1.61895,1.6192,1.61845,1.6187,1562689999.0
2009-07-06 19:20:00,1.6188,1.62055,1.6188,1.6198,2216800001.0
2009-07-06 19:25:00,1.6198,1.6201,1.61885,1.6201,1903799998.0
2009-07-06 19:30:00,1.6201,1.6207,1.6198,1.62065,1570000002.0
2009-07-06 19:35:00,1.62065,1.62125,1.62025,1.62095,1552000001.0
2009-07-06 19:40:00,1.62105,1.62185,1.6205,1.6215,1226600001.0
2009-07-06 19:45:00,1.62155,1.6225,1.62125,1.6221,1213000000.0
2009-07-06 19:50:00,1.62215,1.62255,1.62175,1.622,1159800001.0
2009-07-06 19:55:00,1.62205,1.6223,1.6216,1.62225,776000002.0
2009-07-06 20:00:00,1.62225,1.6225,1.62165,1.6217,1160200001.0
2009-07-06 20:05:00,1.6217,1.62255,1.6216,1.62215,922000000.0
2009-07-06 20:10:00,1.6225,1.62325,1.62225,1.6231,1035200002.0
2009-07-06 20:15:00,1.6232,1.624,1.62285,1.62385,1104000002.0
2009-07-06 20:20:00,1.62375,1.6258,1.62285,1.62325,1759000001.0
2009-07-06 20:25:00,1.62325,1.62335,1.6227,1.623,1101800002.0
2009-07-06 20:30:00,1.62295,1.62385,1.6226,1.6236,1222399999.0
2009-07-06 20:35:00,1.62365,1.62385,1.623,1.6231,1060599999.0
2009-07-06 20:40:00,1.62315,1.62325,1.62285,1.62295,603200001.0
2009-07-06 20:45:00,1.62295,1.62335,1.62265,1.6229,798400000.0
2009-07-06 20:50:00,1.623,1.6233,1.6226,1.62315,907200000.0
2009-07-06 20:55:00,1.6231,1.6232,1.62205,1.62225,1424000002.0
2009-07-06 21:00:00,1.62225,1.6223,1.6219,1.6219,813480000.0
2009-07-06 21:05:00,1.6219,1.62205,1.6219,1.62195,206500000.0
2009-07-06 21:10:00,1.62195,1.62215,1.6219,1.6219,331080000.0
2009-07-06 21:15:00,1.6219,1.6225,1.6219,1.6224,514660000.0
2009-07-06 21:20:00,1.62235,1.62305,1.6222,1.6226,1072000000.0
2009-07-06 21:25:00,1.6226,1.62275,1.6219,1.62235,1064160000.0
2009-07-06 21:30:00,1.62225,1.62285,1.62205,1.6225,1225599998.0
2009-07-06 21:35:00,1.6225,1.62285,1.62195,1.62215,1161800002.0
2009-07-06 21:40:00,1.6221,1.62235,1.6219,1.6219,492380000.0
2009-07-06 21:45:00,1.6219,1.62205,1.62085,1.6211,1084020000.0
2009-07-06 21:50:00,1.6211,1.62135,1.62035,1.6205,508000000.0
2009-07-06 21:55:00,1.6204,1.62095,1.6196,1.61975,1124340001.0
2009-07-06 22:00:00,1.6198,1.62095,1.61945,1.62075,955400001.0
2009-07-06 22:05:00,1.6208,1.62195,1.6205,1.6213,734400001.0
2009-07-06 22:10:00,1.6215,1.6222,1.62145,1.6219,365600000.0
2009-07-06 22:15:00,1.6219,1.6221,1.62105,1.6211,545599999.0
2009-07-06 22:20:00,1.62105,1.622,1.62105,1.62145,444800000.0
2009-07-06 22:25:00,1.62145,1.6221,1.62135,1.622,353600000.0
2009-07-06 22:30:00,1.62195,1.62255,1.621,1.6211,428600000.0
2009-07-06 22:35:00,1.6211,1.6211,1.62035,1.62065,226999999.0
2009-07-06 22:40:00,1.62075,1.6213,1.6202,1.62025,561800001.0
2009-07-06 22:45:00,1.6202,1.62095,1.61985,1.62025,764200000.0
2009-07-06 22:50:00,1.62025,1.62105,1.62015,1.62015,276800000.0
2009-07-06 22:55:00,1.62015,1.6211,1.61995,1.6207,326400000.0
2009-07-06 23:00:00,1.6205,1.6211,1.61945,1.62095,346800000.0
2009-07-06 23:05:00,1.62035,1.6221,1.6203,1.62105,307200000.0
2009-07-06 23:10:00,1.6209,1.6217,1.6207,1.6208,179200000.0
2009-07-06 23:15:00,1.6208,1.6209,1.62035,1.6209,235200000.0
2009-07-06 23:20:00,1.6209,1.621,1.62045,1.6208,76800000.0
2009-07-06 23:25:00,1.6209,1.6209,1.6203,1.6203,120000000.0
2009-07-06 23:30:00,1.6203,1.62055,1.6202,1.62055,7900000.0
2009-07-06 23:35:00,1.6205,1.6205,1.62015,1.6202,48900000.0
2009-07-06 23:40:00,1.6202,1.6202,1.6202,1.6202,36800000.0
2009-07-06 23:45:00,1.6202,1.6203,1.6202,1.6202,29000000.0
2009-07-06 23:50:00,1.6202,1.6202,1.61915,1.6202,36800000.0
2009-07-06 23:55:00,1.6202,1.6202,1.6192,1.6202,30400000.0
2009-07-07 00:00:00,1.6202,1.6205,1.6201,1.6202,124800000.0
2009-07-07 00:05:00,1.6202,1.6206,1.6202,1.6206,94400000.0
2009-07-07 00:10:00,1.6206,1.62115,1.6204,1.6211,304000000.0
2009-07-07 00:15:00,1.6211,1.6211,1.62005,1.6209,171200000.0
2009-07-07 00:20:00,1.62085,1.62085,1.62025,1.6205,53800000.0
2009-07-07 00:25:00,1.6204,1.6206,1.6204,1.6205,76800000.0
2009-07-07 00:30:00,1.62075,1.6208,1.62002,1.6204,49600000.0
2009-07-07 00:35:00,1.6206,1.6206,1.6204,1.6204,21500000.0
2009-07-07 00:40:00,1.6204,1.6204,1.6199,1.6204,4900000.0
2009-07-07 00:45:00,1.6204,1.6205,1.6204,1.6205,7400000.0
2009-07-07 00:50:00,1.62055,1.62115,1.62055,1.62115,102400000.0
2009-07-07 00:55:00,1.62095,1.6215,1.62085,1.62135,420800000.0
2009-07-07 01:00:00,1.62125,1.6214,1.6209,1.6212,105600000.0
2009-07-07 01:05:00,1.62125,1.6215,1.6208,1.6211,1326399999.0
2009-07-07 01:10:00,1.6211,1.6216,1.6209,1.6209,2803200000.0
2009-07-07 01:15:00,1.6209,1.62135,1.62085,1.62095,3075200000.0
2009-07-07 01:20:00,1.62095,1.62155,1.62045,1.62045,1894400000.0
2009-07-07 01:25:00,1.6204,1.62205,1.6204,1.62105,1304000000.0
2009-07-07 01:30:00,1.621,1.622,1.6208,1.62185,3416000000.0
2009-07-07 01:35:00,1.62185,1.62195,1.6217,1.62195,2928000000.0
2009-07-07 01:40:00,1.62205,1.62205,1.6205,1.6213,1971700000.0
2009-07-07 01:45:00,1.6213,1.62185,1.62105,1.62175,2697600000.0
2009-07-07 01:50:00,1.62175,1.62205,1.621,1.6211,2086400000.0
2009-07-07 01:55:00,1.6211,1.6218,1.62075,1.6214,2225600000.0
2009-07-07 02:00:00,1.6214,1.62145,1.62065,1.6212,1787200000.0
2009-07-07 02:05:00,1.6213,1.6213,1.62048,1.62051,352000000.0
2009-07-07 02:10:00,1.62085,1.621,1.6206,1.62085,230000000.0
2009-07-07 02:15:00,1.62085,1.62085,1.6207,1.6207,150900000.0
2009-07-07 02:20:00,1.6207,1.6214,1.6207,1.62085,233700000.0
2009-07-07 02:25:00,1.62085,1.62115,1.6207,1.6207,156500000.0
2009-07-07 02:30:00,1.6207,1.6207,1.6207,1.6207,19300000.0
2009-07-07 02:35:00,1.6207,1.6212,1.6207,1.6209,341400000.0
2009-07-07 02:40:00,1.62085,1.6212,1.62085,1.6209,182400000.0
2009-07-07 02:45:00,1.621,1.62125,1.6207,1.6207,351500000.0
2009-07-07 02:50:00,1.6207,1.6209,1.6207,1.6207,98000000.0
2009-07-07 02:55:00,1.6207,1.6211,1.6207,1.6211,229400000.0
2009-07-07 03:00:00,1.62115,1.6215,1.6207,1.62115,234700000.0
2009-07-07 03:05:00,1.6212,1.6218,1.62085,1.6216,262400000.0
2009-07-07 03:10:00,1.6215,1.6216,1.6207,1.62095,416800000.0
2009-07-07 03:15:00,1.6211,1.6211,1.62085,1.62085,29600000.0
2009-07-07 03:20:00,1.62085,1.62085,1.61995,1.62025,177200000.0
2009-07-07 03:25:00,1.62025,1.62035,1.6201,1.62035,188800000.0
2009-07-07 03:30:00,1.62035,1.6207,1.62035,1.62055,398400000.0
2009-07-07 03:35:00,1.62055,1.62135,1.62055,1.6209,635200000.0
2009-07-07 03:40:00,1.6209,1.6211,1.62005,1.6202,745600000.0
2009-07-07 03:45:00,1.62025,1.6208,1.6197,1.6207,413600000.0
2009-07-07 03:50:00,1.6207,1.62105,1.62,1.6208,460600000.0
2009-07-07 03:55:00,1.6208,1.6211,1.6206,1.62075,276000000.0
2009-07-07 04:00:00,1.62075,1.6208,1.62065,1.6208,190400000.0
2009-07-07 04:05:00,1.6208,1.6208,1.62065,1.6208,97600000.0
2009-07-07 04:10:00,1.6208,1.621,1.61945,1.6208,658400000.0
2009-07-07 04:15:00,1.6208,1.62125,1.6207,1.6207,719920000.0
2009-07-07 04:20:00,1.6207,1.6208,1.6207,1.6208,294140000.0
2009-07-07 04:25:00,1.6208,1.6208,1.6208,1.6208,85400000.0
2009-07-07 04:30:00,1.6208,1.6208,1.62016,1.6208,53200000.0
2009-07-07 04:35:00,1.62024,1.6209,1.62023,1.62075,192440000.0
2009-07-07 04:40:00,1.62075,1.6213,1.6207,1.6208,357960000.0
2009-07-07 04:45:00,1.6208,1.6208,1.6207,1.6208,64500000.0
2009-07-07 04:50:00,1.6208,1.6208,1.62,1.6208,129700000.0
2009-07-07 04:55:00,1.62049,1.6208,1.62048,1.6208,66000000.0
2009-07-07 05:00:00,1.6208,1.6208,1.6207,1.6208,79600000.0
2009-07-07 05:05:00,1.6208,1.621,1.61985,1.6208,95200000.0
2009-07-07 05:10:00,1.6208,1.6208,1.6208,1.6208,36000000.0
2009-07-07 05:15:00,1.6208,1.6208,1.6199,1.62055,144300000.0
2009-07-07 05:20:00,1.62045,1.62105,1.62015,1.6207,494100000.0
2009-07-07 05:25:00,1.6207,1.621,1.6207,1.6209,288400000.0
2009-07-07 05:30:00,1.6209,1.6209,1.6207,1.6207,94700000.0
2009-07-07 05:35:00,1.6207,1.6207,1.62026,1.6207,27000000.0
2009-07-07 05:40:00,1.6207,1.62135,1.6207,1.62125,231600000.0
2009-07-07 05:45:00,1.62125,1.62135,1.621,1.62115,462400000.0
2009-07-07 05:50:00,1.6211,1.62125,1.6207,1.62085,150700000.0
2009-07-07 05:55:00,1.62095,1.62125,1.6208,1.6209,148800000.0
2009-07-07 06:00:00,1.62085,1.6211,1.6207,1.6207,133300000.0
2009-07-07 06:05:00,1.6207,1.62075,1.62063,1.62075,104300000.0
2009-07-07 06:10:00,1.62075,1.6212,1.6207,1.6207,76600000.0
2009-07-07 06:15:00,1.6207,1.6208,1.6207,1.6207,27700000.0
2009-07-07 06:20:00,1.6207,1.6208,1.62062,1.62075,50000000.0
2009-07-07 06:25:00,1.6207,1.6213,1.6207,1.62115,316700000.0
2009-07-07 06:30:00,1.621,1.6216,1.6207,1.6207,448700000.0
2009-07-07 06:35:00,1.6207,1.62085,1.62025,1.6204,17000000.0
2009-07-07 06:40:00,1.6207,1.62085,1.61985,1.62015,392999999.0
2009-07-07 06:45:00,1.6202,1.62045,1.6197,1.6198,1046399998.0
2009-07-07 06:50:00,1.6198,1.62095,1.6198,1.6208,903999998.0
2009-07-07 06:55:00,1.62065,1.62095,1.6199,1.6202,563199999.0
2009-07-07 07:00:00,1.62025,1.6206,1.62005,1.6201,315200000.0
2009-07-07 07:05:00,1.62015,1.621,1.6199,1.62085,512000000.0
2009-07-07 07:10:00,1.621,1.62125,1.62045,1.62075,532800000.0
2009-07-07 07:15:00,1.62075,1.62085,1.6199,1.62045,475200000.0
2009-07-07 07:20:00,1.6207,1.62075,1.6194,1.6203,413800000.0
2009-07-07 07:25:00,1.62025,1.6215,1.6197,1.62025,504800000.0
2009-07-07 07:30:00,1.62025,1.62105,1.6196,1.62035,1243200000.0
2009-07-07 07:35:00,1.62005,1.621,1.61985,1.6203,987200001.0
2009-07-07 07:40:00,1.6203,1.6205,1.6196,1.6202,596800001.0
2009-07-07 07:45:00,1.62015,1.62075,1.62015,1.6206,374400000.0
2009-07-07 07:50:00,1.62065,1.6213,1.6205,1.62065,390400000.0
2009-07-07 07:55:00,1.62065,1.62105,1.62025,1.62065,1083799999.0
2009-07-07 08:00:00,1.6206,1.62205,1.62055,1.6212,2034600000.0
2009-07-07 08:05:00,1.62115,1.62175,1.6207,1.6217,697600000.0
2009-07-07 08:10:00,1.6217,1.6223,1.62095,1.621,1906600000.0
2009-07-07 08:15:00,1.621,1.62135,1.6203,1.6208,1393520000.0
2009-07-07 08:20:00,1.6208,1.62125,1.6193,1.61975,2336270001.0
2009-07-07 08:25:00,1.61975,1.61975,1.6185,1.61935,1892400000.0
2009-07-07 08:30:00,1.61935,1.62,1.6184,1.61895,3027200000.0
2009-07-07 08:35:00,1.619,1.6198,1.61875,1.61935,1264400000.0
2009-07-07 08:40:00,1.6194,1.6194,1.61835,1.61895,1415800000.0
2009-07-07 08:45:00,1.61895,1.6196,1.61865,1.619,1348200000.0
2009-07-07 08:50:00,1.619,1.6193,1.61835,1.6185,1547800000.0
2009-07-07 08:55:00,1.6185,1.61955,1.6185,1.61905,1424600000.0
2009-07-07 09:00:00,1.61905,1.61945,1.61855,1.6187,2452400000.0
2009-07-07 09:05:00,1.6187,1.61925,1.61835,1.6187,1959400003.0
2009-07-07 09:10:00,1.6187,1.619,1.6178,1.618,1950400000.0
2009-07-07 09:15:00,1.618,1.618,1.6157,1.6166,2079500001.0
2009-07-07 09:20:00,1.61655,1.6168,1.61545,1.6163,2381600003.0
2009-07-07 09:25:00,1.61635,1.6176,1.6163,1.61735,3090600001.0
2009-07-07 09:30:00,1.6174,1.6178,1.61405,1.61765,2575800001.0
2009-07-07 09:35:00,1.6176,1.61795,1.61695,1.61785,1570000000.0
2009-07-07 09:40:00,1.6179,1.6182,1.61755,1.6178,797600000.0
2009-07-07 09:45:00,1.6178,1.6178,1.61675,1.6175,1074000000.0
2009-07-07 09:50:00,1.6175,1.6177,1.61685,1.61745,2156000005.0
2009-07-07 09:55:00,1.6175,1.6181,1.6169,1.6181,1196600000.0
2009-07-07 10:00:00,1.618,1.618,1.61675,1.617,1276600000.0
2009-07-07 10:05:00,1.61695,1.61785,1.61685,1.6177,1531200000.0
2009-07-07 10:10:00,1.61745,1.6178,1.61705,1.6175,1441000000.0
2009-07-07 10:15:00,1.6176,1.61845,1.61715,1.6181,1322399999.0
2009-07-07 10:20:00,1.618,1.6184,1.61755,1.6181,1606200000.0
2009-07-07 10:25:00,1.6181,1.6183,1.6171,1.6173,1638400000.0
2009-07-07 10:30:00,1.6173,1.6183,1.61725,1.6182,1596900000.0
2009-07-07 10:35:00,1.6182,1.6182,1.6171,1.6174,1459000000.0
2009-07-07 10:40:00,1.61755,1.6184,1.61735,1.61825,1780600000.0
2009-07-07 10:45:00,1.61815,1.6188,1.61775,1.6179,2004600000.0
2009-07-07 10:50:00,1.61785,1.6182,1.61635,1.6178,2375000002.0
2009-07-07 10:55:00,1.61795,1.6185,1.61715,1.618,1833200001.0
2009-07-07 11:00:00,1.618,1.6186,1.6178,1.61815,1580000000.0
2009-07-07 11:05:00,1.61815,1.6192,1.6172,1.61915,1977000000.0
2009-07-07 11:10:00,1.6191,1.62025,1.6188,1.6196,2339199999.0
2009-07-07 11:15:00,1.61965,1.6203,1.6192,1.6192,1807600001.0
2009-07-07 11:20:00,1.6192,1.61945,1.61595,1.6179,2452400003.0
2009-07-07 11:25:00,1.61795,1.6187,1.61755,1.6177,2015000003.0
2009-07-07 11:30:00,1.61775,1.61825,1.6175,1.61755,819800001.0
2009-07-07 11:35:00,1.61755,1.61905,1.6175,1.61885,1263800000.0
2009-07-07 11:40:00,1.61885,1.61925,1.61825,1.61925,980600001.0
2009-07-07 11:45:00,1.6193,1.6203,1.61875,1.61875,1657400000.0
2009-07-07 11:50:00,1.61865,1.62005,1.61855,1.61975,1022200000.0
2009-07-07 11:55:00,1.6198,1.62055,1.6192,1.62023,3504299996.0
2009-07-07 12:00:00,1.62025,1.62055,1.61935,1.6198,7197999997.0
2009-07-07 12:05:00,1.61975,1.6199,1.6187,1.61905,1976000000.0
2009-07-07 12:10:00,1.619,1.61965,1.6188,1.619,2737399989.0
2009-07-07 12:15:00,1.619,1.61995,1.61875,1.61885,2381599996.0
2009-07-07 12:20:00,1.61885,1.61905,1.61855,1.61895,1042200000.0
2009-07-07 12:25:00,1.619,1.6197,1.6189,1.6193,1073000003.0
2009-07-07 12:30:00,1.61925,1.61995,1.61915,1.61955,1459800001.0
2009-07-07 12:35:00,1.61955,1.61995,1.61935,1.61935,2376199994.0
2009-07-07 12:40:00,1.61945,1.61995,1.6194,1.61985,1688800003.0
2009-07-07 12:45:00,1.61985,1.621,1.6197,1.62055,4774900002.0
2009-07-07 12:50:00,1.62055,1.62105,1.6198,1.6202,2059199998.0
2009-07-07 12:55:00,1.62025,1.6214,1.6199,1.62135,2337799999.0
2009-07-07 13:00:00,1.62135,1.62175,1.6203,1.62055,3790000000.0
2009-07-07 13:05:00,1.62055,1.6206,1.61905,1.6192,1283800000.0
2009-07-07 13:10:00,1.6192,1.62025,1.619,1.6201,1668200000.0
2009-07-07 13:15:00,1.6201,1.62085,1.6197,1.6203,1948599997.0
2009-07-07 13:20:00,1.6202,1.62145,1.6198,1.62135,2362399998.0
2009-07-07 13:25:00,1.62135,1.62165,1.6211,1.62165,2565800000.0
2009-07-07 13:30:00,1.62165,1.6223,1.6214,1.62195,1058100000.0
2009-07-07 13:35:00,1.622,1.62335,1.62185,1.62265,2022400000.0
2009-07-07 13:40:00,1.62265,1.62405,1.6226,1.62375,1515500000.0
2009-07-07 13:45:00,1.6237,1.62385,1.62265,1.6229,1663400001.0
2009-07-07 13:50:00,1.6229,1.6231,1.6223,1.62285,1469000000.0
2009-07-07 13:55:00,1.6229,1.62305,1.62225,1.6228,1795199998.0
2009-07-07 14:00:00,1.62275,1.62355,1.6227,1.623,2128800000.0
2009-07-07 14:05:00,1.623,1.6231,1.62245,1.6228,1379800000.0
2009-07-07 14:10:00,1.62285,1.6233,1.6219,1.62225,1605600000.0
2009-07-07 14:15:00,1.6222,1.6228,1.62215,1.62235,1562800000.0
2009-07-07 14:20:00,1.62255,1.6228,1.62135,1.62195,1707600002.0
2009-07-07 14:25:00,1.62205,1.62275,1.6218,1.62195,786399999.0
2009-07-07 14:30:00,1.622,1.622,1.62075,1.6209,2013199996.0
2009-07-07 14:35:00,1.62085,1.62085,1.61975,1.6201,1785199999.0
2009-07-07 14:40:00,1.62025,1.6206,1.61965,1.6197,1418800000.0
2009-07-07 14:45:00,1.61975,1.62075,1.61975,1.6205,1019600000.0
2009-07-07 14:50:00,1.6205,1.6205,1.61965,1.6201,1499999998.0
2009-07-07 14:55:00,1.6201,1.6209,1.61995,1.6202,1524000000.0
2009-07-07 15:00:00,1.6202,1.6218,1.61995,1.62115,2408200000.0
2009-07-07 15:05:00,1.62115,1.6214,1.6206,1.62115,2296200000.0
2009-07-07 15:10:00,1.62115,1.6213,1.62025,1.6208,1838999999.0
2009-07-07 15:15:00,1.62065,1.6215,1.62025,1.62105,1852200000.0
2009-07-07 15:20:00,1.621,1.62145,1.61995,1.62015,2306600000.0
2009-07-07 15:25:00,1.62015,1.6217,1.61945,1.6211,1847999999.0
2009-07-07 15:30:00,1.62115,1.62175,1.61985,1.6207,2310200001.0
2009-07-07 15:35:00,1.6208,1.62275,1.6201,1.62265,2399000000.0
2009-07-07 15:40:00,1.6228,1.6228,1.6215,1.6222,2765600004.0
2009-07-07 15:45:00,1.6223,1.62305,1.62185,1.6226,2219599998.0
2009-07-07 15:50:00,1.62275,1.6228,1.6211,1.6213,2895400001.0
2009-07-07 15:55:00,1.62125,1.62385,1.62095,1.62275,2479399999.0
2009-07-07 16:00:00,1.62305,1.62315,1.6207,1.62095,3165200001.0
2009-07-07 16:05:00,1.62095,1.62205,1.6209,1.6213,2528199998.0
2009-07-07 16:10:00,1.62135,1.62235,1.62115,1.6218,2312800003.0
2009-07-07 16:15:00,1.62185,1.622,1.62075,1.6208,2634400003.0
2009-07-07 16:20:00,1.6208,1.6211,1.6199,1.6205,1967400005.0
2009-07-07 16:25:00,1.62055,1.62075,1.61975,1.61975,1864000000.0
2009-07-07 16:30:00,1.6199,1.6208,1.6196,1.6207,1638400000.0
2009-07-07 16:35:00,1.6207,1.6208,1.6195,1.6199,1328000001.0
2009-07-07 16:40:00,1.6199,1.62045,1.6198,1.62015,1065600000.0
2009-07-07 16:45:00,1.62015,1.62205,1.6201,1.62185,1706800001.0
2009-07-07 16:50:00,1.62175,1.62365,1.62155,1.6235,2359000000.0
2009-07-07 16:55:00,1.6235,1.6245,1.6219,1.622,2150600000.0
2009-07-07 17:00:00,1.622,1.62225,1.6211,1.62155,1896600000.0
2009-07-07 17:05:00,1.62145,1.6217,1.62105,1.62145,1560000001.0
2009-07-07 17:10:00,1.62135,1.6219,1.62085,1.62185,1632800000.0
2009-07-07 17:15:00,1.62185,1.62195,1.62095,1.62185,1236800000.0
2009-07-07 17:20:00,1.62185,1.6225,1.62125,1.62235,1429400000.0
2009-07-07 17:25:00,1.62225,1.6226,1.6212,1.62205,2442400000.0
2009-07-07 17:30:00,1.62205,1.6234,1.62175,1.6232,2708799999.0
2009-07-07 17:35:00,1.6233,1.62395,1.62275,1.62325,2180800000.0
2009-07-07 17:40:00,1.62325,1.62465,1.62265,1.62435,2441200001.0
2009-07-07 17:45:00,1.62445,1.62455,1.62305,1.6232,1998000000.0
2009-07-07 17:50:00,1.62325,1.62425,1.62275,1.62355,1723600001.0
2009-07-07 17:55:00,1.6236,1.6241,1.62285,1.62395,1554400000.0
2009-07-07 18:00:00,1.6239,1.6247,1.623,1.62335,1288600001.0
2009-07-07 18:05:00,1.6234,1.6235,1.6226,1.6232,1528400001.0
2009-07-07 18:10:00,1.62325,1.6234,1.6222,1.6223,1386340000.0
2009-07-07 18:15:00,1.62235,1.6235,1.62235,1.6231,1041200000.0
2009-07-07 18:20:00,1.62305,1.6233,1.6222,1.6223,1142060000.0
2009-07-07 18:25:00,1.6223,1.6239,1.6222,1.6237,1180500000.0
2009-07-07 18:30:00,1.62355,1.6247,1.6232,1.62375,1861200001.0
2009-07-07 18:35:00,1.6237,1.6243,1.62345,1.62375,1917000001.0
2009-07-07 18:40:00,1.62385,1.6246,1.62265,1.62265,2038710005.0
2009-07-07 18:45:00,1.62265,1.6231,1.6219,1.6229,1427580000.0
2009-07-07 18:50:00,1.6229,1.623,1.62255,1.62275,1075000000.0
2009-07-07 18:55:00,1.6227,1.62415,1.6225,1.6237,2079800001.0
2009-07-07 19:00:00,1.62375,1.62415,1.62325,1.62345,1700000000.0
2009-07-07 19:05:00,1.6235,1.6237,1.6227,1.6233,1148400000.0
2009-07-07 19:10:00,1.6233,1.62335,1.622,1.62255,1343200000.0
2009-07-07 19:15:00,1.6226,1.62315,1.62225,1.62295,1634400000.0
2009-07-07 19:20:00,1.6229,1.623,1.62205,1.6227,1032999999.0
2009-07-07 19:25:00,1.6227,1.62335,1.6226,1.62325,788200004.0
2009-07-07 19:30:00,1.62335,1.62335,1.62195,1.6221,1333900000.0
2009-07-07 19:35:00,1.62225,1.6227,1.6216,1.6224,1262000000.0
2009-07-07 19:40:00,1.6224,1.62245,1.6211,1.6218,876800000.0
2009-07-07 19:45:00,1.6218,1.6221,1.62145,1.62175,852200000.0
2009-07-07 19:50:00,1.6217,1.62205,1.6212,1.622,938000001.0
2009-07-07 19:55:00,1.622,1.6224,1.6209,1.62125,1326000000.0
2009-07-07 20:00:00,1.6214,1.622,1.6211,1.6216,1491200000.0
2009-07-07 20:05:00,1.62165,1.62275,1.6214,1.62255,1574600000.0
2009-07-07 20:10:00,1.6225,1.62315,1.6222,1.62315,1073699999.0
2009-07-07 20:15:00,1.62315,1.62375,1.6226,1.6227,1754600000.0
2009-07-07 20:20:00,1.6228,1.62295,1.6221,1.6229,1216600000.0
2009-07-07 20:25:00,1.6228,1.62295,1.62205,1.62215,959200000.0
2009-07-07 20:30:00,1.62205,1.6223,1.62205,1.6223,841140000.0
2009-07-07 20:35:00,1.6223,1.623,1.62215,1.62275,952000000.0
2009-07-07 20:40:00,1.62275,1.62315,1.62255,1.6229,648200000.0
2009-07-07 20:45:00,1.6229,1.62375,1.6226,1.6234,853000000.0
2009-07-07 20:50:00,1.6234,1.6236,1.6224,1.6229,1347200000.0
2009-07-07 20:55:00,1.62285,1.623,1.62075,1.62135,1522500000.0
2009-07-07 21:00:00,1.62135,1.62305,1.62135,1.62305,1989800002.0
2009-07-07 21:05:00,1.62305,1.62355,1.62265,1.623,2553399996.0
2009-07-07 21:10:00,1.623,1.6234,1.62285,1.623,1784400003.0
2009-07-07 21:15:00,1.62305,1.62405,1.62305,1.6234,1594300001.0
2009-07-07 21:20:00,1.62335,1.62415,1.62285,1.6238,830000000.0
2009-07-07 21:25:00,1.62385,1.6242,1.6231,1.62325,1025800000.0
2009-07-07 21:30:00,1.6233,1.62355,1.62255,1.62265,944200000.0
2009-07-07 21:35:00,1.6226,1.623,1.6225,1.6226,615000000.0
2009-07-07 21:40:00,1.6226,1.6235,1.62235,1.62275,1338200001.0
2009-07-07 21:45:00,1.62265,1.6229,1.62235,1.62285,1337860000.0
2009-07-07 21:50:00,1.62285,1.62295,1.62235,1.6226,1017549999.0
2009-07-07 21:55:00,1.6225,1.62275,1.6216,1.6223,1369100000.0
2009-07-07 22:00:00,1.6223,1.62275,1.62185,1.62215,816580000.0
2009-07-07 22:05:00,1.6224,1.6232,1.6221,1.6225,241800000.0
2009-07-07 22:10:00,1.6225,1.6228,1.6218,1.62215,410800000.0
2009-07-07 22:15:00,1.62215,1.62245,1.6219,1.62215,526600000.0
2009-07-07 22:20:00,1.6222,1.62325,1.6222,1.62265,630400000.0
2009-07-07 22:25:00,1.6228,1.62295,1.6224,1.6228,271200000.0
2009-07-07 22:30:00,1.62305,1.62335,1.62235,1.6228,185400000.0
2009-07-07 22:35:00,1.6228,1.6236,1.6227,1.62325,200000000.0
2009-07-07 22:40:00,1.6234,1.62345,1.6229,1.62325,252200000.0
2009-07-07 22:45:00,1.62315,1.6236,1.62235,1.62285,396600000.0
2009-07-07 22:50:00,1.62295,1.62315,1.6221,1.62285,444400000.0
2009-07-07 22:55:00,1.62295,1.624,1.6225,1.624,396800000.0
2009-07-07 23:00:00,1.62345,1.62405,1.6223,1.6236,3739780000.0
2009-07-07 23:05:00,1.6236,1.6238,1.62315,1.62365,5310600000.0
2009-07-07 23:10:00,1.62365,1.6241,1.6225,1.62285,2794820000.0
2009-07-07 23:15:00,1.6229,1.6235,1.62285,1.623,3028800000.0
2009-07-07 23:20:00,1.62315,1.6232,1.6225,1.6225,1356300000.0
2009-07-07 23:25:00,1.6225,1.6232,1.6225,1.62285,201740000.0
2009-07-07 23:30:00,1.623,1.623,1.6225,1.6226,351580000.0
2009-07-07 23:35:00,1.62265,1.62275,1.6225,1.62265,123000000.0
2009-07-07 23:40:00,1.62265,1.62275,1.6225,1.6225,485860000.0
2009-07-07 23:45:00,1.6225,1.6229,1.6225,1.6225,557840000.0
2009-07-07 23:50:00,1.6225,1.6225,1.6225,1.6225,678960000.0
2009-07-07 23:55:00,1.6225,1.62325,1.6225,1.62265,479760000.0
2009-07-08 00:00:00,1.6227,1.62295,1.62265,1.6227,111800000.0
2009-07-08 00:05:00,1.62265,1.62295,1.6225,1.6228,443260000.0
2009-07-08 00:10:00,1.62275,1.62295,1.6226,1.62285,159200000.0
2009-07-08 00:15:00,1.6229,1.62305,1.62268,1.62295,35600000.0
2009-07-08 00:20:00,1.62305,1.62365,1.6227,1.6228,122800000.0
2009-07-08 00:25:00,1.6229,1.6235,1.62275,1.6231,93200000.0
2009-07-08 00:30:00,1.62305,1.62315,1.6228,1.623,66200000.0
2009-07-08 00:35:00,1.623,1.6234,1.6228,1.62308,138200000.0
2009-07-08 00:40:00,1.6231,1.62335,1.6228,1.6231,170200000.0
2009-07-08 00:45:00,1.6228,1.6231,1.62278,1.62281,98200000.0
2009-07-08 00:50:00,1.62315,1.62325,1.62236,1.62239,181100000.0
2009-07-08 00:55:00,1.6234,1.6234,1.6225,1.6229,797980000.0
2009-07-08 01:00:00,1.62265,1.62315,1.62239,1.62285,323800000.0
2009-07-08 01:05:00,1.6229,1.62295,1.62244,1.62285,383600000.0
2009-07-08 01:10:00,1.62285,1.6229,1.6225,1.6225,696590000.0
2009-07-08 01:15:00,1.6225,1.6226,1.6225,1.6225,995590000.0
2009-07-08 01:20:00,1.6225,1.6226,1.6225,1.6226,810590000.0
2009-07-08 01:25:00,1.6226,1.6226,1.6225,1.6225,429880000.0
2009-07-08 01:30:00,1.6225,1.6225,1.6225,1.6225,790560000.0
2009-07-08 01:35:00,1.6225,1.6226,1.6216,1.62225,367620000.0
2009-07-08 01:40:00,1.62215,1.6222,1.6212,1.62125,714200000.0
2009-07-08 01:45:00,1.62125,1.6217,1.62095,1.62135,436000000.0
2009-07-08 01:50:00,1.6214,1.6222,1.62095,1.62135,624800000.0
2009-07-08 01:55:00,1.62125,1.6222,1.6208,1.6219,667600000.0
2009-07-08 02:00:00,1.6219,1.6224,1.6214,1.6218,968800000.0
2009-07-08 02:05:00,1.62195,1.62235,1.62145,1.6223,553600000.0
2009-07-08 02:10:00,1.62235,1.6226,1.6217,1.62215,566600000.0
2009-07-08 02:15:00,1.6221,1.6222,1.6216,1.6217,456000000.0
2009-07-08 02:20:00,1.6217,1.62185,1.6206,1.6216,466500000.0
2009-07-08 02:25:00,1.6216,1.62215,1.6216,1.6216,194900000.0
2009-07-08 02:30:00,1.62165,1.6218,1.62065,1.6211,210900000.0
2009-07-08 02:35:00,1.6211,1.6221,1.62085,1.6221,665600000.0
2009-07-08 02:40:00,1.62245,1.6226,1.62045,1.62045,794200000.0
2009-07-08 02:45:00,1.62045,1.6214,1.62,1.6204,831400000.0
2009-07-08 02:50:00,1.6204,1.6208,1.6193,1.62,1075600000.0
2009-07-08 02:55:00,1.62,1.6208,1.61915,1.61985,1017600000.0
2009-07-08 03:00:00,1.62,1.62025,1.6195,1.61985,791600000.0
2009-07-08 03:05:00,1.61995,1.6202,1.61915,1.61915,570200000.0
2009-07-08 03:10:00,1.61915,1.6195,1.619,1.619,503000000.0
2009-07-08 03:15:00,1.6191,1.6196,1.61865,1.6191,918200000.0
2009-07-08 03:20:00,1.61905,1.61935,1.618,1.61925,625600000.0
2009-07-08 03:25:00,1.6193,1.61945,1.61865,1.61875,507600000.0
2009-07-08 03:30:00,1.61875,1.61955,1.6186,1.61955,274800000.0
2009-07-08 03:35:00,1.6195,1.6195,1.61845,1.6189,215600000.0
2009-07-08 03:40:00,1.6189,1.6194,1.61795,1.61895,359200000.0
2009-07-08 03:45:00,1.6189,1.61955,1.61845,1.6187,507200000.0
2009-07-08 03:50:00,1.6187,1.61875,1.618,1.618,336800000.0
2009-07-08 03:55:00,1.61865,1.6199,1.6183,1.61945,496400000.0
2009-07-08 04:00:00,1.6194,1.6198,1.6186,1.6198,494400000.0
2009-07-08 04:05:00,1.61975,1.61995,1.6195,1.6199,261400000.0
2009-07-08 04:10:00,1.61985,1.6204,1.61875,1.6198,474500000.0
2009-07-08 04:15:00,1.6198,1.62015,1.6188,1.61965,556000000.0
2009-07-08 04:20:00,1.61965,1.6197,1.61875,1.61905,494750000.0
2009-07-08 04:25:00,1.6191,1.61935,1.61875,1.61925,324500000.0
2009-07-08 04:30:00,1.6193,1.61985,1.6188,1.61955,381200000.0
2009-07-08 04:35:00,1.61985,1.62005,1.6193,1.6197,329800000.0
2009-07-08 04:40:00,1.61965,1.62005,1.61905,1.6192,294400000.0
2009-07-08 04:45:00,1.61925,1.61955,1.61855,1.6194,439200000.0
2009-07-08 04:50:00,1.6194,1.6202,1.6194,1.6196,390000000.0
2009-07-08 04:55:00,1.61945,1.6204,1.61945,1.62,244000000.0
2009-07-08 05:00:00,1.62,1.62025,1.6195,1.61985,715000000.0
2009-07-08 05:05:00,1.61985,1.61995,1.6172,1.61835,877200000.0
2009-07-08 05:10:00,1.61845,1.61845,1.61775,1.61795,492000000.0
2009-07-08 05:15:00,1.6179,1.618,1.61695,1.6175,548199999.0
2009-07-08 05:20:00,1.61775,1.61775,1.617,1.6173,306800000.0
2009-07-08 05:25:00,1.617,1.61785,1.617,1.6176,465400000.0
2009-07-08 05:30:00,1.61765,1.6178,1.61695,1.6174,210400000.0
2009-07-08 05:35:00,1.6174,1.61775,1.61715,1.61775,623200000.0
2009-07-08 05:40:00,1.6177,1.61785,1.61745,1.6177,622000000.0
2009-07-08 05:45:00,1.6177,1.618,1.61705,1.61785,1064600000.0
2009-07-08 05:50:00,1.6179,1.61805,1.6168,1.61795,870600000.0
2009-07-08 05:55:00,1.61795,1.61845,1.6173,1.6177,493400000.0
2009-07-08 06:00:00,1.6177,1.6182,1.6177,1.6182,361000000.0
2009-07-08 06:05:00,1.6182,1.6184,1.61745,1.61745,770800003.0
2009-07-08 06:10:00,1.6174,1.6177,1.617,1.6172,650000000.0
2009-07-08 06:15:00,1.6172,1.61785,1.6172,1.61735,346400000.0
2009-07-08 06:20:00,1.6173,1.6178,1.6172,1.61745,481400000.0
2009-07-08 06:25:00,1.6175,1.6177,1.61735,1.61745,340800000.0
2009-07-08 06:30:00,1.6175,1.6175,1.61705,1.61705,247000000.0
2009-07-08 06:35:00,1.6171,1.6177,1.617,1.6172,472000000.0
2009-07-08 06:40:00,1.61735,1.618,1.6172,1.61795,511400000.0
2009-07-08 06:45:00,1.618,1.6184,1.6176,1.6181,551400000.0
2009-07-08 06:50:00,1.61815,1.6182,1.61705,1.6175,798000000.0
2009-07-08 06:55:00,1.61755,1.618,1.6171,1.61725,803400000.0
2009-07-08 07:00:00,1.61715,1.61795,1.61715,1.61745,511600000.0
2009-07-08 07:05:00,1.6174,1.618,1.61715,1.61755,501200000.0
2009-07-08 07:10:00,1.6175,1.61755,1.617,1.61705,611200000.0
2009-07-08 07:15:00,1.61705,1.6177,1.6165,1.61755,259800000.0
2009-07-08 07:20:00,1.61755,1.6184,1.61725,1.6179,338600000.0
2009-07-08 07:25:00,1.6179,1.6187,1.61745,1.6181,653200000.0
2009-07-08 07:30:00,1.6179,1.61885,1.6174,1.6176,1016400000.0
2009-07-08 07:35:00,1.6175,1.61885,1.6171,1.6185,1009600000.0
2009-07-08 07:40:00,1.61845,1.61875,1.6177,1.61845,350200000.0
2009-07-08 07:45:00,1.61835,1.61865,1.6174,1.6186,668200000.0
2009-07-08 07:50:00,1.6187,1.6189,1.6172,1.6177,752650000.0
2009-07-08 07:55:00,1.6178,1.61885,1.6172,1.6188,621150000.0
2009-07-08 08:00:00,1.6188,1.61885,1.6172,1.6172,846700000.0
2009-07-08 08:05:00,1.6172,1.6179,1.61425,1.61455,2175600000.0
2009-07-08 08:10:00,1.61445,1.61565,1.6134,1.6153,1775400000.0
2009-07-08 08:15:00,1.61515,1.61575,1.6139,1.6147,2086000000.0
2009-07-08 08:20:00,1.6147,1.6151,1.6138,1.6147,1081000000.0
2009-07-08 08:25:00,1.61485,1.6154,1.6128,1.61385,1210400000.0
2009-07-08 08:30:00,1.61385,1.6153,1.6132,1.6149,1907600000.0
2009-07-08 08:35:00,1.6148,1.61575,1.6145,1.61515,1858000002.0
2009-07-08 08:40:00,1.61515,1.6173,1.61485,1.617,2500600003.0
2009-07-08 08:45:00,1.6171,1.6178,1.61615,1.61735,1832600001.0
2009-07-08 08:50:00,1.61725,1.61795,1.6163,1.61765,1493800000.0
2009-07-08 08:55:00,1.6176,1.61825,1.6167,1.61685,1636200000.0
2009-07-08 09:00:00,1.61685,1.61775,1.61655,1.6174,1939299998.0
2009-07-08 09:05:00,1.6173,1.6181,1.61655,1.6181,1735600001.0
2009-07-08 09:10:00,1.618,1.619,1.6176,1.61885,1582000000.0
2009-07-08 09:15:00,1.6189,1.619,1.61755,1.61835,1822200001.0
2009-07-08 09:20:00,1.6182,1.6185,1.6177,1.6178,1679000001.0
2009-07-08 09:25:00,1.61795,1.61865,1.61755,1.61865,2339200000.0
2009-07-08 09:30:00,1.61865,1.6189,1.6179,1.6183,2056400001.0
2009-07-08 09:35:00,1.6183,1.6189,1.6181,1.6184,1700400000.0
2009-07-08 09:40:00,1.6184,1.6186,1.6168,1.6174,2312000000.0
2009-07-08 09:45:00,1.6174,1.618,1.61715,1.61765,1562600001.0
2009-07-08 09:50:00,1.6177,1.6184,1.61755,1.61785,1756600001.0
2009-07-08 09:55:00,1.6178,1.61825,1.6174,1.61785,2058400001.0
2009-07-08 10:00:00,1.6178,1.6183,1.61745,1.618,2241200001.0
2009-07-08 10:05:00,1.6181,1.61955,1.61795,1.6192,1672400000.0
2009-07-08 10:10:00,1.61915,1.61955,1.6187,1.61875,1791200000.0
2009-07-08 10:15:00,1.6188,1.619,1.6184,1.6185,1473800000.0
2009-07-08 10:20:00,1.6185,1.61905,1.618,1.61875,1411999999.0
2009-07-08 10:25:00,1.6187,1.6189,1.6181,1.6182,1203000000.0
2009-07-08 10:30:00,1.6182,1.6191,1.6181,1.619,2742400001.0
2009-07-08 10:35:00,1.619,1.619,1.61795,1.6185,1588000001.0
2009-07-08 10:40:00,1.61855,1.6189,1.618,1.61815,1536200003.0
2009-07-08 10:45:00,1.6181,1.61915,1.61795,1.61905,1076800005.0
2009-07-08 10:50:00,1.619,1.6193,1.6184,1.6186,1327800000.0
2009-07-08 10:55:00,1.6185,1.61915,1.61825,1.61875,1781600001.0
2009-07-08 11:00:00,1.61875,1.6202,1.6185,1.61995,2769600004.0
2009-07-08 11:05:00,1.6198,1.6202,1.61775,1.61795,2233400001.0
2009-07-08 11:10:00,1.6179,1.61845,1.6174,1.61845,1617400000.0
2009-07-08 11:15:00,1.61845,1.6193,1.618,1.61865,1562400001.0
2009-07-08 11:20:00,1.6186,1.61885,1.61815,1.6184,2169800001.0
2009-07-08 11:25:00,1.6184,1.62005,1.61825,1.62,1474400000.0
2009-07-08 11:30:00,1.62,1.6203,1.6195,1.61975,991000000.0
2009-07-08 11:35:00,1.61975,1.6206,1.61945,1.62055,1310000000.0
2009-07-08 11:40:00,1.6206,1.6206,1.6197,1.6201,1350200002.0
2009-07-08 11:45:00,1.62015,1.62075,1.61975,1.62,1814000001.0
2009-07-08 11:50:00,1.62,1.6207,1.6198,1.6201,1334200000.0
2009-07-08 11:55:00,1.6201,1.62055,1.61985,1.6201,912800000.0
2009-07-08 12:00:00,1.62025,1.62155,1.6201,1.6206,2169600001.0
2009-07-08 12:05:00,1.6206,1.6214,1.6206,1.6209,1007000000.0
2009-07-08 12:10:00,1.6208,1.62095,1.62015,1.6204,1196000003.0
2009-07-08 12:15:00,1.62035,1.6214,1.61985,1.6213,1958400000.0
2009-07-08 12:20:00,1.6213,1.6213,1.62025,1.6203,989400000.0
2009-07-08 12:25:00,1.62035,1.621,1.61995,1.62075,1149600000.0
2009-07-08 12:30:00,1.62075,1.62075,1.62035,1.6205,807000000.0
2009-07-08 12:35:00,1.6206,1.6215,1.62035,1.62105,2024600002.0
2009-07-08 12:40:00,1.621,1.6218,1.6208,1.62155,2269800002.0
2009-07-08 12:45:00,1.62185,1.62275,1.62075,1.62145,2248400005.0
2009-07-08 12:50:00,1.6214,1.6225,1.6214,1.6217,1211000000.0
2009-07-08 12:55:00,1.62175,1.6225,1.62165,1.6221,1037400000.0
2009-07-08 13:00:00,1.6221,1.6223,1.6205,1.6205,817200000.0
2009-07-08 13:05:00,1.6205,1.6207,1.6197,1.6205,647500000.0
2009-07-08 13:10:00,1.6205,1.6208,1.62045,1.6206,436600000.0
2009-07-08 13:15:00,1.6205,1.621,1.6205,1.6205,606800000.0
2009-07-08 13:20:00,1.6205,1.6207,1.6205,1.62055,382200002.0
2009-07-08 13:25:00,1.62055,1.62105,1.62045,1.621,2462200001.0
2009-07-08 13:30:00,1.621,1.6214,1.6205,1.62115,1184000000.0
2009-07-08 13:35:00,1.6211,1.62125,1.6197,1.62055,1023900000.0
2009-07-08 13:40:00,1.6206,1.62065,1.6199,1.6202,1143400000.0
2009-07-08 13:45:00,1.62015,1.62105,1.62,1.62075,1399199999.0
2009-07-08 13:50:00,1.62075,1.62115,1.6205,1.621,1429400000.0
2009-07-08 13:55:00,1.621,1.6215,1.62085,1.62105,1639400005.0
2009-07-08 14:00:00,1.62125,1.62225,1.6206,1.62085,1626400002.0
2009-07-08 14:05:00,1.6208,1.6222,1.6208,1.6217,1234200000.0
2009-07-08 14:10:00,1.6216,1.62175,1.62045,1.6207,2116600001.0
2009-07-08 14:15:00,1.6208,1.62135,1.6206,1.62085,1154800000.0
2009-07-08 14:20:00,1.62085,1.6211,1.61995,1.62,1355200000.0
2009-07-08 14:25:00,1.62,1.62,1.61915,1.6195,1509200001.0
2009-07-08 14:30:00,1.61955,1.62045,1.6195,1.62035,1634400000.0
2009-07-08 14:35:00,1.6204,1.6209,1.62035,1.62045,1780400000.0
2009-07-08 14:40:00,1.6204,1.6204,1.6189,1.6195,1184000001.0
2009-07-08 14:45:00,1.6195,1.6196,1.61865,1.6189,1531800001.0
2009-07-08 14:50:00,1.6189,1.61955,1.61835,1.6193,1443600000.0
2009-07-08 14:55:00,1.61925,1.6198,1.61685,1.61725,1913800003.0
2009-07-08 15:00:00,1.6173,1.6173,1.6151,1.6162,2710800001.0
2009-07-08 15:05:00,1.61615,1.6164,1.6151,1.6164,2346680001.0
2009-07-08 15:10:00,1.61655,1.61705,1.61595,1.6161,1935600005.0
2009-07-08 15:15:00,1.61615,1.61635,1.6151,1.61555,2203270003.0
2009-07-08 15:20:00,1.61555,1.6162,1.6151,1.6155,2193089999.0
2009-07-08 15:25:00,1.61555,1.61615,1.61535,1.6155,1491000002.0
2009-07-08 15:30:00,1.61565,1.6163,1.6151,1.61595,2065200002.0
2009-07-08 15:35:00,1.6159,1.61605,1.61415,1.61575,1678730000.0
2009-07-08 15:40:00,1.61575,1.61655,1.61545,1.61625,1977600000.0
2009-07-08 15:45:00,1.6164,1.6164,1.61515,1.6155,1957200002.0
2009-07-08 15:50:00,1.61545,1.6158,1.6146,1.6152,2510800004.0
2009-07-08 15:55:00,1.6152,1.6153,1.61455,1.615,2001600000.0
2009-07-08 16:00:00,1.61535,1.6156,1.6147,1.6155,2074000000.0
2009-07-08 16:05:00,1.61545,1.6169,1.615,1.6168,2472600001.0
2009-07-08 16:10:00,1.61665,1.61685,1.61605,1.6163,2147200000.0
2009-07-08 16:15:00,1.61635,1.6168,1.61505,1.61575,1911200000.0
2009-07-08 16:20:00,1.61575,1.61635,1.6136,1.61475,2769800001.0
2009-07-08 16:25:00,1.6147,1.61585,1.6139,1.6154,2149400001.0
2009-07-08 16:30:00,1.61535,1.6168,1.6152,1.6157,3042199999.0
2009-07-08 16:35:00,1.61565,1.6163,1.6152,1.6153,2496600001.0
2009-07-08 16:40:00,1.6153,1.61565,1.6138,1.6142,1964800005.0
2009-07-08 16:45:00,1.61425,1.6143,1.61325,1.61365,2288600001.0
2009-07-08 16:50:00,1.6137,1.6145,1.61355,1.61405,1956200000.0
2009-07-08 16:55:00,1.61415,1.6154,1.61375,1.61375,1694000001.0
2009-07-08 17:00:00,1.61375,1.6155,1.61345,1.61495,2177200001.0
2009-07-08 17:05:00,1.6152,1.6161,1.6141,1.6148,2139200000.0
2009-07-08 17:10:00,1.61485,1.616,1.6145,1.616,2272000000.0
2009-07-08 17:15:00,1.61615,1.61665,1.6138,1.6141,2498400002.0
2009-07-08 17:20:00,1.6142,1.61745,1.61405,1.61675,2929200000.0
2009-07-08 17:25:00,1.6169,1.61735,1.616,1.616,2033800002.0
2009-07-08 17:30:00,1.6161,1.61635,1.6151,1.61515,1731199999.0
2009-07-08 17:35:00,1.6152,1.6159,1.613,1.6136,2174000001.0
2009-07-08 17:40:00,1.61365,1.6149,1.61355,1.6145,2004600000.0
2009-07-08 17:45:00,1.61445,1.61485,1.61375,1.61415,2317200002.0
2009-07-08 17:50:00,1.61415,1.61535,1.61385,1.61495,2399600002.0
2009-07-08 17:55:00,1.6148,1.61505,1.6136,1.61365,1917200000.0
2009-07-08 18:00:00,1.61375,1.61515,1.61345,1.6141,2275600000.0
2009-07-08 18:05:00,1.6141,1.6151,1.61385,1.61505,1959200002.0
2009-07-08 18:10:00,1.61505,1.6158,1.61335,1.61375,2350340000.0
2009-07-08 18:15:00,1.6137,1.61475,1.61315,1.6143,2271199999.0
2009-07-08 18:20:00,1.6143,1.6156,1.61395,1.6152,2375600000.0
2009-07-08 18:25:00,1.6152,1.61685,1.6147,1.6168,1784200000.0
2009-07-08 18:30:00,1.6168,1.61905,1.61665,1.6178,2261000000.0
2009-07-08 18:35:00,1.6178,1.61965,1.61725,1.61865,1906800000.0
2009-07-08 18:40:00,1.6187,1.6194,1.61825,1.61905,1430799999.0
2009-07-08 18:45:00,1.61905,1.6197,1.6184,1.61885,1698600003.0
2009-07-08 18:50:00,1.61875,1.61945,1.618,1.6194,1029000000.0
2009-07-08 18:55:00,1.6194,1.6218,1.6189,1.62145,1166800000.0
2009-07-08 19:00:00,1.6215,1.6244,1.6215,1.6226,2276110001.0
2009-07-08 19:05:00,1.6226,1.62285,1.62065,1.6215,2013180001.0
2009-07-08 19:10:00,1.6215,1.62215,1.62035,1.62065,1771599999.0
2009-07-08 19:15:00,1.6207,1.6209,1.6188,1.62025,1550999999.0
2009-07-08 19:20:00,1.62025,1.62065,1.6196,1.62,1517600001.0
2009-07-08 19:25:00,1.62005,1.6202,1.6186,1.6193,1633000001.0
2009-07-08 19:30:00,1.61905,1.6199,1.6185,1.61965,2143399998.0
2009-07-08 19:35:00,1.61965,1.62115,1.6187,1.6191,1834200002.0
2009-07-08 19:40:00,1.6193,1.6196,1.61875,1.6192,1204400000.0
2009-07-08 19:45:00,1.6192,1.6198,1.61845,1.61895,1655199998.0
2009-07-08 19:50:00,1.61885,1.621,1.6187,1.62045,1574400000.0
2009-07-08 19:55:00,1.6207,1.6207,1.6186,1.6198,2404400000.0
2009-07-08 20:00:00,1.61975,1.6203,1.61875,1.61935,3058200000.0
2009-07-08 20:05:00,1.61925,1.6211,1.6186,1.6195,3048899999.0
2009-07-08 20:10:00,1.61915,1.62055,1.61915,1.62015,3102339995.0
2009-07-08 20:15:00,1.62015,1.62135,1.62015,1.62105,1973000002.0
2009-07-08 20:20:00,1.62105,1.6212,1.62,1.62035,2089400004.0
2009-07-08 20:25:00,1.62035,1.62085,1.61975,1.6202,1867000001.0
2009-07-08 20:30:00,1.62015,1.6208,1.6199,1.62065,1579799998.0
2009-07-08 20:35:00,1.62065,1.62105,1.6205,1.62085,1788800000.0
2009-07-08 20:40:00,1.62085,1.62225,1.62065,1.6214,1599400002.0
2009-07-08 20:45:00,1.62105,1.62135,1.6205,1.6209,1420000001.0
2009-07-08 20:50:00,1.6209,1.6216,1.62045,1.62125,2362559999.0
2009-07-08 20:55:00,1.62155,1.6222,1.621,1.6216,2990699998.0
2009-07-08 21:00:00,1.6217,1.62175,1.6205,1.62085,1364600000.0
2009-07-08 21:05:00,1.62085,1.6209,1.61955,1.6207,1427000001.0
2009-07-08 21:10:00,1.62055,1.62105,1.6204,1.6207,1584000001.0
2009-07-08 21:15:00,1.62065,1.62155,1.6206,1.62115,1572400000.0
2009-07-08 21:20:00,1.6211,1.62275,1.6207,1.6221,1421700001.0
2009-07-08 21:25:00,1.6221,1.6221,1.62085,1.62085,742250000.0
2009-07-08 21:30:00,1.62085,1.62125,1.62085,1.6211,734950000.0
2009-07-08 21:35:00,1.6211,1.6211,1.6204,1.6204,1141840000.0
2009-07-08 21:40:00,1.6204,1.6204,1.6194,1.61965,1272600001.0
2009-07-08 21:45:00,1.61965,1.6206,1.6193,1.6204,1818200000.0
2009-07-08 21:50:00,1.6204,1.62105,1.61955,1.6197,1837599999.0
2009-07-08 21:55:00,1.61975,1.6203,1.6192,1.62025,984200001.0
2009-07-08 22:00:00,1.62015,1.6207,1.61985,1.6201,1900600000.0
2009-07-08 22:05:00,1.6201,1.6205,1.6196,1.6201,629800000.0
2009-07-08 22:10:00,1.62015,1.62015,1.6196,1.6196,367000000.0
2009-07-08 22:15:00,1.61975,1.62015,1.61865,1.619,1150400001.0
2009-07-08 22:20:00,1.61895,1.61915,1.61785,1.6184,630199999.0
2009-07-08 22:25:00,1.6184,1.6197,1.6184,1.61905,2880200000.0
2009-07-08 22:30:00,1.6192,1.62045,1.61865,1.62015,5368699915.0
2009-07-08 22:35:00,1.62005,1.6201,1.619,1.61915,806400001.0
2009-07-08 22:40:00,1.61925,1.6198,1.6189,1.61915,752000000.0
2009-07-08 22:45:00,1.61915,1.62015,1.61875,1.61935,562800000.0
2009-07-08 22:50:00,1.6194,1.6197,1.6184,1.6195,513200000.0
2009-07-08 22:55:00,1.61955,1.62065,1.6187,1.62065,530400000.0
2009-07-08 23:00:00,1.6202,1.6202,1.61775,1.6187,734000000.0
2009-07-08 23:05:00,1.6187,1.619,1.61815,1.61895,139800000.0
2009-07-08 23:10:00,1.61895,1.6191,1.61855,1.61875,125400000.0
2009-07-08 23:15:00,1.6189,1.61945,1.61865,1.61945,159400000.0
2009-07-08 23:20:00,1.61945,1.6201,1.61934,1.61938,109400000.0
2009-07-08 23:25:00,1.6197,1.61985,1.61955,1.6198,34200000.0
2009-07-08 23:30:00,1.6198,1.6198,1.61918,1.61918,110000000.0
2009-07-08 23:35:00,1.61913,1.61965,1.61913,1.6196,150600000.0
2009-07-08 23:40:00,1.61965,1.6197,1.6195,1.61955,145400000.0
2009-07-08 23:45:00,1.6195,1.61965,1.61935,1.6195,69000000.0
2009-07-08 23:50:00,1.6195,1.61985,1.61805,1.61825,386199999.0
2009-07-08 23:55:00,1.61835,1.619,1.61825,1.6185,269400001.0
2009-07-09 00:00:00,1.61825,1.61825,1.61775,1.61775,83400000.0
2009-07-09 00:05:00,1.6179,1.619,1.61775,1.619,180200000.0
2009-07-09 00:10:00,1.6186,1.6188,1.61835,1.6186,179800000.0
2009-07-09 00:15:00,1.6187,1.61935,1.6187,1.6192,205000000.0
2009-07-09 00:20:00,1.6192,1.6198,1.6188,1.6195,1690400000.0
2009-07-09 00:25:00,1.6195,1.6198,1.61895,1.61925,2241800000.0
2009-07-09 00:30:00,1.61935,1.61955,1.61855,1.6187,245000000.0
2009-07-09 00:35:00,1.6187,1.6188,1.6184,1.6188,185200000.0
2009-07-09 00:40:00,1.61875,1.6188,1.61824,1.61875,189600000.0
2009-07-09 00:45:00,1.6187,1.61885,1.6185,1.6187,95400000.0
2009-07-09 00:50:00,1.6187,1.61875,1.6187,1.6187,36600000.0
2009-07-09 00:55:00,1.61875,1.619,1.6187,1.6188,365400000.0
2009-07-09 01:00:00,1.61875,1.61935,1.61875,1.619,1089400000.0
2009-07-09 01:05:00,1.61905,1.6194,1.6187,1.6192,810800000.0
2009-07-09 01:10:00,1.6192,1.61935,1.61895,1.61905,385400000.0
2009-07-09 01:15:00,1.61915,1.6196,1.6189,1.61915,332600000.0
2009-07-09 01:20:00,1.6192,1.6192,1.6189,1.61895,251200000.0
2009-07-09 01:25:00,1.61895,1.61895,1.6187,1.6187,128800000.0
2009-07-09 01:30:00,1.6187,1.6188,1.6145,1.6145,951800000.0
2009-07-09 01:35:00,1.6146,1.6156,1.61415,1.6144,404000000.0
2009-07-09 01:40:00,1.6145,1.61455,1.61405,1.61405,342000000.0
2009-07-09 01:45:00,1.61405,1.61415,1.61315,1.6137,311800000.0
2009-07-09 01:50:00,1.6138,1.6143,1.61315,1.61365,385200000.0
2009-07-09 01:55:00,1.6136,1.61385,1.6131,1.61355,327400000.0
2009-07-09 02:00:00,1.6136,1.61475,1.613,1.61445,703400000.0
2009-07-09 02:05:00,1.6145,1.61455,1.61335,1.61385,889600000.0
2009-07-09 02:10:00,1.6138,1.6142,1.61305,1.61395,463200000.0
2009-07-09 02:15:00,1.6141,1.61455,1.61325,1.6139,649200000.0
2009-07-09 02:20:00,1.61425,1.6149,1.61385,1.6142,470600000.0
2009-07-09 02:25:00,1.6142,1.61535,1.61395,1.61455,783400000.0
2009-07-09 02:30:00,1.6148,1.61485,1.6138,1.61455,789640000.0
2009-07-09 02:35:00,1.61455,1.6152,1.61435,1.61455,613400000.0
2009-07-09 02:40:00,1.6148,1.6158,1.6146,1.61535,452200000.0
2009-07-09 02:45:00,1.61535,1.6163,1.61535,1.61615,418200000.0
2009-07-09 02:50:00,1.6158,1.6159,1.61435,1.61465,767000000.0
2009-07-09 02:55:00,1.61465,1.61595,1.61455,1.61575,541400000.0
2009-07-09 03:00:00,1.61575,1.6164,1.61525,1.61565,752200000.0
2009-07-09 03:05:00,1.61575,1.61635,1.6154,1.61595,366200000.0
2009-07-09 03:10:00,1.61595,1.6165,1.61475,1.6148,648600000.0
2009-07-09 03:15:00,1.6148,1.616,1.6146,1.61555,601200000.0
2009-07-09 03:20:00,1.61555,1.61555,1.6148,1.61505,598200000.0
2009-07-09 03:25:00,1.61515,1.61665,1.61505,1.61645,969800000.0
2009-07-09 03:30:00,1.6164,1.61695,1.61555,1.61655,1143200000.0
2009-07-09 03:35:00,1.6166,1.6173,1.61645,1.6171,1131600000.0
2009-07-09 03:40:00,1.617,1.6177,1.61635,1.61685,1006800000.0
2009-07-09 03:45:00,1.6168,1.61725,1.61635,1.61635,649400000.0
2009-07-09 03:50:00,1.61625,1.61725,1.61625,1.6172,515400000.0
2009-07-09 03:55:00,1.6171,1.61765,1.6169,1.61705,528800000.0
2009-07-09 04:00:00,1.6171,1.61735,1.61675,1.61725,560000000.0
2009-07-09 04:05:00,1.61715,1.61715,1.6162,1.6163,303400000.0
2009-07-09 04:10:00,1.6164,1.6166,1.6158,1.616,369000000.0
2009-07-09 04:15:00,1.61595,1.61675,1.61595,1.6167,362600000.0
2009-07-09 04:20:00,1.61675,1.61685,1.61595,1.61595,254200000.0
2009-07-09 04:25:00,1.61595,1.61665,1.6157,1.6165,560200000.0
2009-07-09 04:30:00,1.61655,1.61655,1.616,1.61635,498200000.0
2009-07-09 04:35:00,1.61635,1.6168,1.6162,1.6162,349400000.0
2009-07-09 04:40:00,1.61635,1.6168,1.6162,1.61635,536000000.0
2009-07-09 04:45:00,1.6164,1.61655,1.61595,1.6162,312000000.0
2009-07-09 04:50:00,1.6162,1.61655,1.6161,1.6163,236600000.0
2009-07-09 04:55:00,1.6164,1.61655,1.6158,1.61645,286800000.0
2009-07-09 05:00:00,1.61655,1.61655,1.616,1.6163,258800000.0
2009-07-09 05:05:00,1.6163,1.61665,1.61606,1.61612,298400000.0
2009-07-09 05:10:00,1.61645,1.617,1.6164,1.6168,348400000.0
2009-07-09 05:15:00,1.61685,1.61685,1.6163,1.6166,280600000.0
2009-07-09 05:20:00,1.6167,1.61695,1.61615,1.6166,457600000.0
2009-07-09 05:25:00,1.6165,1.6166,1.6161,1.6163,305400000.0
2009-07-09 05:30:00,1.6163,1.6164,1.6156,1.61585,466200000.0
2009-07-09 05:35:00,1.61585,1.61595,1.61555,1.61585,349800000.0
2009-07-09 05:40:00,1.61575,1.6164,1.6155,1.61605,178600000.0
2009-07-09 05:45:00,1.61605,1.61615,1.61545,1.6159,449200000.0
2009-07-09 05:50:00,1.6159,1.61615,1.6155,1.6157,391600000.0
2009-07-09 05:55:00,1.6157,1.616,1.61565,1.6158,203800000.0
2009-07-09 06:00:00,1.61585,1.6163,1.6156,1.6156,401200000.0
2009-07-09 06:05:00,1.6156,1.61586,1.6156,1.6158,91400000.0
2009-07-09 06:10:00,1.6158,1.6164,1.6156,1.6162,477400000.0
2009-07-09 06:15:00,1.6162,1.6166,1.61565,1.61635,620400000.0
2009-07-09 06:20:00,1.6162,1.6163,1.61605,1.61625,383200000.0
2009-07-09 06:25:00,1.6162,1.6163,1.616,1.61625,364800000.0
2009-07-09 06:30:00,1.61625,1.61625,1.6158,1.6161,470400000.0
2009-07-09 06:35:00,1.61605,1.6169,1.616,1.6167,588200000.0
2009-07-09 06:40:00,1.61669,1.61695,1.61625,1.61635,686200000.0
2009-07-09 06:45:00,1.6163,1.61685,1.61615,1.6166,328200000.0
2009-07-09 06:50:00,1.61665,1.6167,1.6163,1.61645,370600000.0
2009-07-09 06:55:00,1.6164,1.6164,1.6158,1.616,366000000.0
2009-07-09 07:00:00,1.61595,1.6161,1.61515,1.6153,518800000.0
2009-07-09 07:05:00,1.6153,1.61555,1.6148,1.6155,484200000.0
2009-07-09 07:10:00,1.61555,1.61625,1.6155,1.61625,421200000.0
2009-07-09 07:15:00,1.61615,1.61655,1.61555,1.6165,520000000.0
2009-07-09 07:20:00,1.61655,1.61655,1.61585,1.61615,380800000.0
2009-07-09 07:25:00,1.61615,1.6168,1.61615,1.6165,466600000.0
2009-07-09 07:30:00,1.6165,1.6169,1.6163,1.61675,534400000.0
2009-07-09 07:35:00,1.61675,1.61675,1.616,1.6161,417000000.0
2009-07-09 07:40:00,1.6161,1.6167,1.61595,1.61665,587600000.0
2009-07-09 07:45:00,1.6166,1.61915,1.6163,1.6176,1359800000.0
2009-07-09 07:50:00,1.6176,1.6191,1.61735,1.61795,1981800000.0
2009-07-09 07:55:00,1.61805,1.61865,1.61715,1.6179,681600000.0
2009-07-09 08:00:00,1.61805,1.6184,1.6173,1.61735,1749800005.0
2009-07-09 08:05:00,1.61735,1.6189,1.6172,1.61815,1834399994.0
2009-07-09 08:10:00,1.6183,1.61865,1.61795,1.61835,1510199993.0
2009-07-09 08:15:00,1.61835,1.6194,1.61805,1.6191,4255200002.0
2009-07-09 08:20:00,1.6191,1.6194,1.6183,1.61845,4895400008.0
2009-07-09 08:25:00,1.61845,1.6189,1.618,1.61855,2529800002.0
2009-07-09 08:30:00,1.61855,1.6191,1.61825,1.61835,3214800001.0
2009-07-09 08:35:00,1.61835,1.6186,1.618,1.61835,2007000006.0
2009-07-09 08:40:00,1.61835,1.6194,1.61835,1.6194,3152800001.0
2009-07-09 08:45:00,1.6194,1.6195,1.61835,1.61925,4048800000.0
2009-07-09 08:50:00,1.61925,1.61925,1.61815,1.6186,2970600008.0
2009-07-09 08:55:00,1.6186,1.61935,1.6184,1.61925,5201600000.0
2009-07-09 09:00:00,1.61925,1.6193,1.61805,1.61825,1740400002.0
2009-07-09 09:05:00,1.6181,1.6187,1.6176,1.61815,1863400001.0
2009-07-09 09:10:00,1.61805,1.6191,1.61785,1.61795,1494799999.0
2009-07-09 09:15:00,1.61805,1.6192,1.6179,1.6188,1578200001.0
2009-07-09 09:20:00,1.61875,1.6199,1.61855,1.6198,1389600000.0
2009-07-09 09:25:00,1.61975,1.61985,1.61915,1.6196,1765000000.0
2009-07-09 09:30:00,1.6195,1.61965,1.6175,1.6179,2093540004.0
2009-07-09 09:35:00,1.618,1.6181,1.6175,1.6176,2621420004.0
2009-07-09 09:40:00,1.6176,1.61765,1.61625,1.6171,2221980001.0
2009-07-09 09:45:00,1.61715,1.6175,1.61595,1.61715,3197000007.0
2009-07-09 09:50:00,1.61715,1.618,1.6165,1.61755,2316600002.0
2009-07-09 09:55:00,1.6177,1.61875,1.6173,1.6186,1993400004.0
2009-07-09 10:00:00,1.61845,1.6189,1.6178,1.61825,1805400002.0
2009-07-09 10:05:00,1.61845,1.61865,1.61765,1.61855,1432200000.0
2009-07-09 10:10:00,1.61855,1.61875,1.6176,1.6184,1436800000.0
2009-07-09 10:15:00,1.61855,1.6194,1.6184,1.6187,1043800001.0
2009-07-09 10:20:00,1.6187,1.6196,1.6186,1.6193,820800000.0
2009-07-09 10:25:00,1.61935,1.6199,1.619,1.6194,1520800007.0
2009-07-09 10:30:00,1.6194,1.6196,1.61895,1.61905,940400003.0
2009-07-09 10:35:00,1.61905,1.6192,1.6183,1.6187,1655800013.0
2009-07-09 10:40:00,1.61875,1.61875,1.61815,1.6185,1241800004.0
2009-07-09 10:45:00,1.6185,1.6186,1.61765,1.61835,1856800000.0
2009-07-09 10:50:00,1.6184,1.61915,1.6184,1.61875,1493399999.0
2009-07-09 10:55:00,1.61875,1.619,1.61845,1.61855,1043200000.0
2009-07-09 11:00:00,1.6186,1.6192,1.61845,1.6186,1376400001.0
2009-07-09 11:05:00,1.6186,1.6186,1.61755,1.6178,1195000003.0
2009-07-09 11:10:00,1.6178,1.61965,1.6178,1.61905,995799997.0
2009-07-09 11:15:00,1.61905,1.61915,1.61865,1.61895,892400000.0
2009-07-09 11:20:00,1.61895,1.619,1.61835,1.61845,1346200000.0
2009-07-09 11:25:00,1.61845,1.61875,1.61765,1.61765,1686600000.0
2009-07-09 11:30:00,1.61775,1.61845,1.6177,1.61845,2472400002.0
2009-07-09 11:35:00,1.61845,1.61885,1.61805,1.61815,1604200000.0
2009-07-09 11:40:00,1.6181,1.61925,1.61805,1.61885,2760800003.0
2009-07-09 11:45:00,1.61885,1.6201,1.6188,1.6197,2151800000.0
2009-07-09 11:50:00,1.6197,1.6198,1.6191,1.6195,2694999999.0
2009-07-09 11:55:00,1.6195,1.61975,1.61885,1.61885,2044400000.0
2009-07-09 12:00:00,1.61885,1.6192,1.6185,1.6188,1952200006.0
2009-07-09 12:05:00,1.6189,1.6191,1.61775,1.61775,1041600002.0
2009-07-09 12:10:00,1.6178,1.618,1.61675,1.61695,1302999999.0
2009-07-09 12:15:00,1.61695,1.61855,1.6169,1.6181,1215000000.0
2009-07-09 12:20:00,1.61805,1.6186,1.6176,1.6184,902799999.0
2009-07-09 12:25:00,1.6184,1.6195,1.6181,1.6194,2036800001.0
2009-07-09 12:30:00,1.6194,1.6198,1.61885,1.6191,1885600002.0
2009-07-09 12:35:00,1.61915,1.6194,1.61765,1.618,2007799999.0
2009-07-09 12:40:00,1.618,1.6182,1.61705,1.6172,1203000000.0
2009-07-09 12:45:00,1.61715,1.6181,1.61695,1.61805,1337200005.0
2009-07-09 12:50:00,1.61805,1.61905,1.6177,1.61775,1639000003.0
2009-07-09 12:55:00,1.61775,1.61875,1.61755,1.6181,2652200005.0
2009-07-09 13:00:00,1.61805,1.61835,1.6166,1.61705,1938800001.0
2009-07-09 13:05:00,1.61715,1.6176,1.6163,1.61745,1895800001.0
2009-07-09 13:10:00,1.61745,1.61815,1.6171,1.61735,1215000000.0
2009-07-09 13:15:00,1.61725,1.6182,1.61675,1.6176,917400000.0
2009-07-09 13:20:00,1.6176,1.61815,1.61715,1.6173,914799999.0
2009-07-09 13:25:00,1.61735,1.6178,1.61685,1.61725,1354600000.0
2009-07-09 13:30:00,1.6173,1.6177,1.61705,1.61765,1327000003.0
2009-07-09 13:35:00,1.6178,1.6183,1.6175,1.61765,882000000.0
2009-07-09 13:40:00,1.61765,1.6182,1.61705,1.6175,1092400000.0
2009-07-09 13:45:00,1.61755,1.61795,1.6156,1.61625,1545200000.0
2009-07-09 13:50:00,1.61615,1.61755,1.61565,1.6173,2045400000.0
2009-07-09 13:55:00,1.6169,1.61865,1.6169,1.61805,2006000003.0
2009-07-09 14:00:00,1.61795,1.61905,1.61705,1.6188,1900200000.0
2009-07-09 14:05:00,1.6188,1.6193,1.61795,1.61825,1455600000.0
2009-07-09 14:10:00,1.6181,1.6187,1.6176,1.6186,2209800000.0
2009-07-09 14:15:00,1.61855,1.6186,1.61745,1.6183,1533399999.0
2009-07-09 14:20:00,1.61835,1.6191,1.618,1.619,1614200001.0
2009-07-09 14:25:00,1.619,1.61995,1.6188,1.6196,1891600002.0
2009-07-09 14:30:00,1.61955,1.6205,1.6182,1.62015,2395400000.0
2009-07-09 14:35:00,1.62015,1.62015,1.61895,1.6194,1839400001.0
2009-07-09 14:40:00,1.6194,1.61985,1.61825,1.61875,1907000003.0
2009-07-09 14:45:00,1.6188,1.61905,1.6177,1.6181,1448800001.0
2009-07-09 14:50:00,1.618,1.6185,1.61765,1.6182,2132200000.0
2009-07-09 14:55:00,1.6183,1.61845,1.6171,1.61805,2078800001.0
2009-07-09 15:00:00,1.61795,1.6187,1.61735,1.61815,1860800001.0
2009-07-09 15:05:00,1.6181,1.61845,1.61685,1.6172,2076600000.0
2009-07-09 15:10:00,1.6173,1.61865,1.61705,1.61765,1766000000.0
2009-07-09 15:15:00,1.61765,1.6191,1.6176,1.61855,1757000003.0
2009-07-09 15:20:00,1.6186,1.61935,1.61825,1.6186,1900000001.0
2009-07-09 15:25:00,1.61865,1.61885,1.6176,1.6178,2071000000.0
2009-07-09 15:30:00,1.61785,1.61875,1.6173,1.61775,2091000001.0
2009-07-09 15:35:00,1.6178,1.6189,1.6175,1.61835,2130400003.0
2009-07-09 15:40:00,1.61845,1.61925,1.6182,1.61885,2075800000.0
2009-07-09 15:45:00,1.6188,1.6191,1.6179,1.6187,2446799999.0
2009-07-09 15:50:00,1.6187,1.6189,1.6173,1.61735,2908000003.0
2009-07-09 15:55:00,1.6173,1.61785,1.6171,1.6174,2145399992.0
2009-07-09 16:00:00,1.61735,1.6182,1.6173,1.6179,3283600006.0
2009-07-09 16:05:00,1.6178,1.61855,1.61715,1.618,2750000006.0
2009-07-09 16:10:00,1.61795,1.6186,1.61755,1.6186,1709400000.0
2009-07-09 16:15:00,1.61865,1.61865,1.61765,1.618,1947200005.0
2009-07-09 16:20:00,1.618,1.62005,1.618,1.61955,1901200003.0
2009-07-09 16:25:00,1.61955,1.6197,1.6179,1.6183,1919400000.0
2009-07-09 16:30:00,1.6183,1.61965,1.6177,1.6191,1980000000.0
2009-07-09 16:35:00,1.6191,1.6193,1.6185,1.61895,2388400002.0
2009-07-09 16:40:00,1.61895,1.61985,1.61875,1.6196,2518199999.0
2009-07-09 16:45:00,1.6196,1.6225,1.6194,1.6222,2639800004.0
2009-07-09 16:50:00,1.62205,1.62395,1.62155,1.62345,2605200005.0
2009-07-09 16:55:00,1.62365,1.62435,1.6223,1.6229,2499999997.0
2009-07-09 17:00:00,1.623,1.62455,1.6227,1.6236,1935399999.0
2009-07-09 17:05:00,1.6236,1.6259,1.6235,1.62425,2771999998.0
2009-07-09 17:10:00,1.62425,1.6255,1.62415,1.6249,2279999998.0
2009-07-09 17:15:00,1.6249,1.6251,1.624,1.6245,2367600005.0
2009-07-09 17:20:00,1.62465,1.62615,1.6246,1.6256,3014499996.0
2009-07-09 17:25:00,1.62555,1.62595,1.62465,1.6249,2271000005.0
2009-07-09 17:30:00,1.62485,1.6261,1.62465,1.625,2054000003.0
2009-07-09 17:35:00,1.62505,1.62605,1.62465,1.6259,2111800004.0
2009-07-09 17:40:00,1.62595,1.6266,1.62455,1.6265,2279900004.0
2009-07-09 17:45:00,1.62655,1.62895,1.626,1.62885,2420000004.0
2009-07-09 17:50:00,1.6289,1.6298,1.6281,1.62855,2214400002.0
2009-07-09 17:55:00,1.6285,1.63065,1.62825,1.63015,2018400001.0
2009-07-09 18:00:00,1.6301,1.6308,1.6296,1.63055,2138999998.0
2009-07-09 18:05:00,1.63065,1.63155,1.63055,1.6307,1975200000.0
2009-07-09 18:10:00,1.6307,1.631,1.6297,1.6297,1951380001.0
2009-07-09 18:15:00,1.6297,1.6303,1.6296,1.63005,2072559999.0
2009-07-09 18:20:00,1.63005,1.63225,1.6299,1.63125,2042799999.0
2009-07-09 18:25:00,1.631,1.63235,1.63045,1.6315,2624689999.0
2009-07-09 18:30:00,1.63155,1.63175,1.63095,1.63155,1963600003.0
2009-07-09 18:35:00,1.63155,1.63175,1.63045,1.63055,2037200000.0
2009-07-09 18:40:00,1.6308,1.6314,1.63005,1.6311,1990420000.0
2009-07-09 18:45:00,1.6311,1.6311,1.6299,1.63,1761710005.0
2009-07-09 18:50:00,1.6299,1.63065,1.6299,1.63005,1558230003.0
2009-07-09 18:55:00,1.63,1.6308,1.6299,1.6306,2368340000.0
2009-07-09 19:00:00,1.63055,1.63135,1.62915,1.6304,1807540000.0
2009-07-09 19:05:00,1.63045,1.63105,1.63005,1.63015,2526600001.0
2009-07-09 19:10:00,1.63,1.6307,1.6296,1.6304,1838800011.0
2009-07-09 19:15:00,1.63035,1.6313,1.63025,1.631,2573600001.0
2009-07-09 19:20:00,1.631,1.63115,1.6298,1.63015,1993600009.0
2009-07-09 19:25:00,1.6301,1.6306,1.6296,1.6296,1167200005.0
2009-07-09 19:30:00,1.62965,1.63045,1.6292,1.6301,1363199998.0
2009-07-09 19:35:00,1.6302,1.63075,1.6298,1.6303,944199999.0
2009-07-09 19:40:00,1.63035,1.6309,1.62965,1.6304,1752200002.0
2009-07-09 19:45:00,1.6303,1.6304,1.6289,1.6294,1729000002.0
2009-07-09 19:50:00,1.62925,1.62975,1.62885,1.6292,1165400000.0
2009-07-09 19:55:00,1.6292,1.6303,1.6291,1.6302,684800000.0
2009-07-09 20:00:00,1.6302,1.6306,1.6299,1.6299,837599999.0
2009-07-09 20:05:00,1.62985,1.6305,1.6295,1.6303,491200000.0
2009-07-09 20:10:00,1.6303,1.63045,1.62995,1.63025,836000002.0
2009-07-09 20:15:00,1.6303,1.6308,1.6293,1.63,1573600002.0
2009-07-09 20:20:00,1.63,1.631,1.62995,1.63035,2725600001.0
2009-07-09 20:25:00,1.63035,1.63065,1.6291,1.63035,1525800001.0
2009-07-09 20:30:00,1.6304,1.6307,1.6289,1.6289,2030400000.0
2009-07-09 20:35:00,1.62895,1.63,1.6289,1.6299,1792200002.0
2009-07-09 20:40:00,1.62985,1.63025,1.62955,1.6302,1150400004.0
2009-07-09 20:45:00,1.63025,1.6314,1.6299,1.63075,2371000004.0
2009-07-09 20:50:00,1.6308,1.63165,1.6307,1.6314,740000000.0
2009-07-09 20:55:00,1.63135,1.6314,1.6293,1.6293,1082860000.0
2009-07-09 21:00:00,1.6293,1.63,1.6293,1.6293,861000000.0
2009-07-09 21:05:00,1.6293,1.62965,1.6293,1.62935,257700000.0
2009-07-09 21:10:00,1.62935,1.62945,1.62935,1.62935,87400000.0
2009-07-09 21:15:00,1.62935,1.62965,1.62935,1.6296,339200000.0
2009-07-09 21:20:00,1.62965,1.6299,1.62935,1.62955,772400000.0
2009-07-09 21:25:00,1.62955,1.6296,1.6288,1.6292,1160400000.0
2009-07-09 21:30:00,1.6292,1.62985,1.629,1.6295,838400000.0
2009-07-09 21:35:00,1.6297,1.62995,1.62945,1.6298,812000000.0
2009-07-09 21:40:00,1.6298,1.63035,1.62955,1.6297,777400000.0
2009-07-09 21:45:00,1.62985,1.63025,1.6297,1.6301,946400000.0
2009-07-09 21:50:00,1.6301,1.63065,1.6298,1.6302,1144600000.0
2009-07-09 21:55:00,1.6302,1.63075,1.62985,1.6306,656000001.0
2009-07-09 22:00:00,1.6306,1.63155,1.6305,1.63085,853600000.0
2009-07-09 22:05:00,1.63095,1.63095,1.6298,1.62985,356600000.0
2009-07-09 22:10:00,1.6298,1.63095,1.62955,1.63015,670720001.0
2009-07-09 22:15:00,1.63025,1.63075,1.63005,1.6304,636800000.0
2009-07-09 22:20:00,1.63035,1.6309,1.6299,1.63065,385400000.0
2009-07-09 22:25:00,1.63055,1.6311,1.6303,1.63055,737000000.0
2009-07-09 22:30:00,1.6306,1.63105,1.63025,1.63035,371600000.0
2009-07-09 22:35:00,1.6303,1.6309,1.6303,1.63075,268200000.0
2009-07-09 22:40:00,1.63075,1.63085,1.63,1.63045,493199999.0
2009-07-09 22:45:00,1.63045,1.63045,1.6298,1.62995,302000000.0
2009-07-09 22:50:00,1.63005,1.63015,1.62955,1.62955,678200000.0
2009-07-09 22:55:00,1.62955,1.62965,1.62915,1.6292,450100000.0
2009-07-09 23:00:00,1.629,1.62925,1.629,1.629,245400000.0
2009-07-09 23:05:00,1.629,1.62935,1.629,1.62935,146260000.0
2009-07-09 23:10:00,1.6296,1.62965,1.62905,1.62945,274200000.0
2009-07-09 23:15:00,1.62945,1.6298,1.629,1.6295,141820000.0
2009-07-09 23:20:00,1.62945,1.62945,1.6291,1.6293,66400000.0
2009-07-09 23:25:00,1.6293,1.6293,1.62865,1.6293,51200000.0
2009-07-09 23:30:00,1.62872,1.6293,1.62871,1.62925,102400000.0
2009-07-09 23:35:00,1.62925,1.6294,1.6292,1.6292,92800000.0
2009-07-09 23:40:00,1.6292,1.6292,1.629,1.6292,78640000.0
2009-07-09 23:45:00,1.6292,1.6292,1.6292,1.6292,64000000.0
2009-07-09 23:50:00,1.6292,1.6295,1.6292,1.62935,112200000.0
2009-07-09 23:55:00,1.6292,1.62935,1.6292,1.6292,96000000.0
2009-07-10 00:00:00,1.6292,1.6292,1.62835,1.6292,80000000.0
2009-07-10 00:05:00,1.62935,1.62945,1.6292,1.62945,104000000.0
2009-07-10 00:10:00,1.62935,1.62955,1.6291,1.6292,275200000.0
2009-07-10 00:15:00,1.6292,1.6293,1.6292,1.6293,101600000.0
2009-07-10 00:20:00,1.6293,1.6293,1.629,1.6293,40680000.0
2009-07-10 00:25:00,1.6293,1.6293,1.62839,1.62925,25880000.0
2009-07-10 00:30:00,1.6293,1.6293,1.6293,1.6293,27200000.0
2009-07-10 00:35:00,1.6293,1.6293,1.62806,1.62809,81960000.0
2009-07-10 00:40:00,1.629,1.6293,1.629,1.629,169800000.0
2009-07-10 00:45:00,1.629,1.629,1.62795,1.629,131880000.0
2009-07-10 00:50:00,1.629,1.629,1.629,1.629,1443840000.0
2009-07-10 00:55:00,1.629,1.6298,1.629,1.629,1762900000.0
2009-07-10 01:00:00,1.629,1.629,1.6282,1.6282,544310000.0
2009-07-10 01:05:00,1.6282,1.62825,1.6282,1.6282,1080900000.0
2009-07-10 01:10:00,1.6282,1.62855,1.62794,1.6282,461250000.0
2009-07-10 01:15:00,1.6282,1.6282,1.62715,1.6277,392200000.0
2009-07-10 01:20:00,1.62785,1.62805,1.62745,1.62765,380800000.0
2009-07-10 01:25:00,1.62765,1.62795,1.6274,1.62795,316800000.0
2009-07-10 01:30:00,1.628,1.6283,1.6279,1.6281,204800000.0
2009-07-10 01:35:00,1.6281,1.62835,1.6279,1.6281,118400000.0
2009-07-10 01:40:00,1.62805,1.6281,1.62795,1.6281,86400000.0
2009-07-10 01:45:00,1.6281,1.6281,1.62705,1.62755,281600000.0
2009-07-10 01:50:00,1.6275,1.6276,1.62725,1.62755,163200000.0
2009-07-10 01:55:00,1.62745,1.6277,1.62705,1.62725,144000000.0
2009-07-10 02:00:00,1.62715,1.6274,1.6268,1.62705,278400000.0
2009-07-10 02:05:00,1.62705,1.6273,1.6264,1.627,427200000.0
2009-07-10 02:10:00,1.62705,1.62705,1.6265,1.62685,288000000.0
2009-07-10 02:15:00,1.6268,1.627,1.62635,1.6265,422800000.0
2009-07-10 02:20:00,1.6264,1.62715,1.6261,1.62705,594400000.0
2009-07-10 02:25:00,1.62705,1.62765,1.6266,1.62675,327200000.0
2009-07-10 02:30:00,1.62675,1.62675,1.6261,1.62625,411000000.0
2009-07-10 02:35:00,1.62625,1.627,1.62605,1.62675,463600000.0
2009-07-10 02:40:00,1.6265,1.627,1.6263,1.6265,363200000.0
2009-07-10 02:45:00,1.6265,1.6267,1.62515,1.62515,457600000.0
2009-07-10 02:50:00,1.62515,1.626,1.6251,1.62525,475200000.0
2009-07-10 02:55:00,1.62515,1.626,1.62515,1.6258,400000000.0
2009-07-10 03:00:00,1.62575,1.6263,1.62565,1.6262,372800000.0
2009-07-10 03:05:00,1.62635,1.62645,1.62585,1.62585,255400000.0
2009-07-10 03:10:00,1.62595,1.62625,1.6259,1.62625,192000000.0
2009-07-10 03:15:00,1.6263,1.62665,1.6261,1.62645,235200000.0
2009-07-10 03:20:00,1.6265,1.6269,1.6262,1.6267,336000000.0
2009-07-10 03:25:00,1.62665,1.62675,1.6262,1.6263,225600000.0
2009-07-10 03:30:00,1.62625,1.6264,1.62585,1.6259,374400000.0
2009-07-10 03:35:00,1.62595,1.6264,1.62595,1.6261,206400000.0
2009-07-10 03:40:00,1.62615,1.6266,1.62585,1.62585,368000000.0
2009-07-10 03:45:00,1.62585,1.6261,1.6238,1.62405,686000000.0
2009-07-10 03:50:00,1.62425,1.6248,1.62335,1.6244,574200000.0
2009-07-10 03:55:00,1.6245,1.62505,1.624,1.625,355800000.0
2009-07-10 04:00:00,1.6251,1.62545,1.6241,1.62455,816000000.0
2009-07-10 04:05:00,1.62455,1.6248,1.6239,1.6247,406400000.0
2009-07-10 04:10:00,1.6247,1.62525,1.62395,1.62475,728400000.0
2009-07-10 04:15:00,1.6247,1.6252,1.6244,1.625,1148600000.0
2009-07-10 04:20:00,1.62495,1.62505,1.62435,1.62455,436600000.0
2009-07-10 04:25:00,1.62445,1.6248,1.62375,1.62395,352600000.0
2009-07-10 04:30:00,1.62395,1.62435,1.62375,1.62405,569600000.0
2009-07-10 04:35:00,1.624,1.624,1.6234,1.62385,338800000.0
2009-07-10 04:40:00,1.62385,1.6239,1.62355,1.62375,262400000.0
2009-07-10 04:45:00,1.62365,1.62385,1.6222,1.6228,499000000.0
2009-07-10 04:50:00,1.6227,1.62325,1.62225,1.62295,738000000.0
2009-07-10 04:55:00,1.6229,1.6229,1.62245,1.6226,249000000.0
2009-07-10 05:00:00,1.6228,1.6231,1.6225,1.62305,258000000.0
2009-07-10 05:05:00,1.62305,1.62305,1.6222,1.62285,357000000.0
2009-07-10 05:10:00,1.62295,1.62295,1.6221,1.62265,405160000.0
2009-07-10 05:15:00,1.62265,1.62265,1.62215,1.6223,131200000.0
2009-07-10 05:20:00,1.6223,1.6227,1.6222,1.62235,176000000.0
2009-07-10 05:25:00,1.6223,1.62265,1.6221,1.6224,241660000.0
2009-07-10 05:30:00,1.62235,1.6224,1.6221,1.62215,226020000.0
2009-07-10 05:35:00,1.6221,1.6223,1.6221,1.6221,327900000.0
2009-07-10 05:40:00,1.6221,1.6229,1.6221,1.62255,463620000.0
2009-07-10 05:45:00,1.62265,1.6228,1.62215,1.62255,399200000.0
2009-07-10 05:50:00,1.6225,1.6228,1.62245,1.62265,227800000.0
2009-07-10 05:55:00,1.6226,1.62275,1.62235,1.6226,260200000.0
2009-07-10 06:00:00,1.6225,1.62305,1.62235,1.62275,348600000.0
2009-07-10 06:05:00,1.62275,1.62295,1.6225,1.6227,339000000.0
2009-07-10 06:10:00,1.6228,1.6229,1.6222,1.62235,342200000.0
2009-07-10 06:15:00,1.62235,1.62255,1.62225,1.6225,308000000.0
2009-07-10 06:20:00,1.62255,1.62305,1.6224,1.62295,246400000.0
2009-07-10 06:25:00,1.6229,1.6229,1.62215,1.6223,443200000.0
2009-07-10 06:30:00,1.62215,1.6222,1.62115,1.6217,572860000.0
2009-07-10 06:35:00,1.62175,1.62235,1.6217,1.62205,401400000.0
2009-07-10 06:40:00,1.62205,1.6228,1.6218,1.6222,347400000.0
2009-07-10 06:45:00,1.6223,1.62255,1.62205,1.62235,393400000.0
2009-07-10 06:50:00,1.62235,1.62265,1.6217,1.622,233400000.0
2009-07-10 06:55:00,1.622,1.62215,1.62115,1.62145,422600000.0
2009-07-10 07:00:00,1.62155,1.62215,1.62125,1.62185,469400000.0
2009-07-10 07:05:00,1.6219,1.62235,1.6216,1.62195,388600000.0
2009-07-10 07:10:00,1.6219,1.62265,1.62175,1.62215,649000000.0
2009-07-10 07:15:00,1.62225,1.62235,1.62165,1.62195,410600000.0
2009-07-10 07:20:00,1.62205,1.62245,1.62155,1.6221,401600000.0
2009-07-10 07:25:00,1.6221,1.62275,1.62165,1.6223,646200000.0
2009-07-10 07:30:00,1.62215,1.62295,1.6217,1.62245,644200000.0
2009-07-10 07:35:00,1.6223,1.6224,1.621,1.62165,623200000.0
2009-07-10 07:40:00,1.6215,1.62205,1.62145,1.62175,273200000.0
2009-07-10 07:45:00,1.6217,1.62245,1.62105,1.622,580400000.0
2009-07-10 07:50:00,1.622,1.62325,1.6217,1.62285,1502400000.0
2009-07-10 07:55:00,1.62285,1.623,1.62165,1.62235,1711860000.0
2009-07-10 08:00:00,1.62225,1.6227,1.62165,1.62165,727400000.0
2009-07-10 08:05:00,1.62165,1.6224,1.6216,1.6222,1050280000.0
2009-07-10 08:10:00,1.6222,1.6222,1.62165,1.62165,1121380000.0
2009-07-10 08:15:00,1.62165,1.6222,1.62165,1.62185,1039310000.0
2009-07-10 08:20:00,1.6218,1.6218,1.61975,1.6205,882660000.0
2009-07-10 08:25:00,1.62025,1.6214,1.6202,1.6209,733600000.0
2009-07-10 08:30:00,1.6209,1.6215,1.6207,1.62095,831800000.0
2009-07-10 08:35:00,1.621,1.62185,1.621,1.6217,3282400000.0
2009-07-10 08:40:00,1.6217,1.6223,1.6211,1.62225,1910600000.0
2009-07-10 08:45:00,1.62225,1.62245,1.62095,1.621,1366099999.0
2009-07-10 08:50:00,1.6209,1.6222,1.6204,1.6204,1359660000.0
2009-07-10 08:55:00,1.6204,1.6211,1.6194,1.6205,1212730000.0
2009-07-10 09:00:00,1.6206,1.62135,1.61895,1.61895,1354399999.0
2009-07-10 09:05:00,1.6191,1.6194,1.6178,1.61915,1428200001.0
2009-07-10 09:10:00,1.61915,1.6196,1.6186,1.6193,1241200000.0
2009-07-10 09:15:00,1.61925,1.6196,1.61805,1.6186,1040000000.0
2009-07-10 09:20:00,1.6186,1.6198,1.61835,1.61935,1145400000.0
2009-07-10 09:25:00,1.61935,1.61945,1.6187,1.61875,879600000.0
2009-07-10 09:30:00,1.61875,1.61885,1.61735,1.61755,1074400000.0
2009-07-10 09:35:00,1.6178,1.61905,1.61725,1.61865,1014200000.0
2009-07-10 09:40:00,1.6186,1.6195,1.61835,1.61895,936400000.0
2009-07-10 09:45:00,1.61885,1.6194,1.61845,1.6189,558600000.0
2009-07-10 09:50:00,1.6189,1.61935,1.61845,1.6185,1170600000.0
2009-07-10 09:55:00,1.61845,1.61915,1.61805,1.61905,1497200000.0
2009-07-10 10:00:00,1.6191,1.6191,1.61765,1.6183,1171000000.0
2009-07-10 10:05:00,1.6183,1.6186,1.6177,1.61845,1163000000.0
2009-07-10 10:10:00,1.61855,1.6187,1.61765,1.61825,1116000000.0
2009-07-10 10:15:00,1.6184,1.619,1.6172,1.6189,1081600000.0
2009-07-10 10:20:00,1.6189,1.6191,1.6177,1.61815,968200001.0
2009-07-10 10:25:00,1.6183,1.61875,1.6177,1.61875,1268600000.0
2009-07-10 10:30:00,1.61865,1.619,1.61755,1.6177,901200000.0
2009-07-10 10:35:00,1.6177,1.61955,1.6177,1.61875,1054000001.0
2009-07-10 10:40:00,1.61875,1.6196,1.61855,1.6189,1288400000.0
2009-07-10 10:45:00,1.6189,1.61955,1.61845,1.61875,1059600000.0
2009-07-10 10:50:00,1.61865,1.61925,1.6183,1.6185,912599999.0
2009-07-10 10:55:00,1.61865,1.61885,1.6181,1.61855,781600000.0
2009-07-10 11:00:00,1.61855,1.619,1.6183,1.6184,1075199999.0
2009-07-10 11:05:00,1.6185,1.61895,1.61775,1.6187,1824600000.0
2009-07-10 11:10:00,1.61855,1.6188,1.61715,1.61755,1429200000.0
2009-07-10 11:15:00,1.61755,1.61775,1.61675,1.6176,1182800000.0
2009-07-10 11:20:00,1.6176,1.6179,1.6169,1.61785,837400001.0
2009-07-10 11:25:00,1.61785,1.6183,1.6171,1.61755,1538600001.0
2009-07-10 11:30:00,1.6175,1.61775,1.61625,1.61645,2010199998.0
2009-07-10 11:35:00,1.61645,1.61685,1.6156,1.61645,2439600009.0
2009-07-10 11:40:00,1.6164,1.61685,1.61605,1.61655,1567000000.0
2009-07-10 11:45:00,1.61655,1.6172,1.61635,1.6168,1361200000.0
2009-07-10 11:50:00,1.617,1.61735,1.6161,1.6168,1916600002.0
2009-07-10 11:55:00,1.6169,1.61735,1.61655,1.6169,1102600000.0
2009-07-10 12:00:00,1.61705,1.61835,1.6169,1.61805,702200000.0
2009-07-10 12:05:00,1.6181,1.6183,1.6172,1.6173,822100000.0
2009-07-10 12:10:00,1.61735,1.61895,1.61705,1.6186,1489600001.0
2009-07-10 12:15:00,1.61855,1.619,1.618,1.618,1194200000.0
2009-07-10 12:20:00,1.61805,1.6187,1.61765,1.61865,1134200000.0
2009-07-10 12:25:00,1.61865,1.6191,1.61835,1.61865,941200000.0
2009-07-10 12:30:00,1.61885,1.6192,1.6185,1.61875,1200000002.0
2009-07-10 12:35:00,1.61885,1.6191,1.61785,1.6186,1799200001.0
2009-07-10 12:40:00,1.6186,1.61925,1.6184,1.61915,1152600000.0
2009-07-10 12:45:00,1.61875,1.6195,1.6182,1.6193,1399300000.0
2009-07-10 12:50:00,1.61945,1.62035,1.6188,1.6193,2407199999.0
2009-07-10 12:55:00,1.61935,1.61945,1.61755,1.6184,1862200003.0
2009-07-10 13:00:00,1.61865,1.61865,1.61435,1.61735,2398000001.0
2009-07-10 13:05:00,1.6175,1.6175,1.616,1.6168,2505299997.0
2009-07-10 13:10:00,1.6168,1.618,1.6162,1.61765,2076200002.0
2009-07-10 13:15:00,1.6176,1.61825,1.61675,1.61805,1148400000.0
2009-07-10 13:20:00,1.6181,1.61895,1.618,1.6183,1260000001.0
2009-07-10 13:25:00,1.6183,1.61905,1.6181,1.61855,760199999.0
2009-07-10 13:30:00,1.6185,1.6188,1.61695,1.61745,915599999.0
2009-07-10 13:35:00,1.6177,1.6183,1.6174,1.618,1181199999.0
2009-07-10 13:40:00,1.61805,1.6184,1.61715,1.61795,1125600000.0
2009-07-10 13:45:00,1.6179,1.6187,1.61785,1.6187,1518399997.0
2009-07-10 13:50:00,1.61875,1.61935,1.61835,1.61915,1458000000.0
2009-07-10 13:55:00,1.61905,1.61975,1.61865,1.6193,1179600000.0
2009-07-10 14:00:00,1.61945,1.6203,1.61905,1.61985,1946999999.0
2009-07-10 14:05:00,1.6199,1.62165,1.6192,1.62165,1822000002.0
2009-07-10 14:10:00,1.6216,1.6224,1.62085,1.621,1974599999.0
2009-07-10 14:15:00,1.621,1.621,1.6196,1.62005,2159799999.0
2009-07-10 14:20:00,1.62,1.62065,1.619,1.62005,2207199999.0
2009-07-10 14:25:00,1.62005,1.62265,1.61935,1.622,1869200000.0
2009-07-10 14:30:00,1.622,1.6226,1.62055,1.62115,1966999999.0
2009-07-10 14:35:00,1.62115,1.6223,1.62025,1.6216,1719000000.0
2009-07-10 14:40:00,1.62145,1.6229,1.62145,1.62265,2283600001.0
2009-07-10 14:45:00,1.62255,1.62345,1.62245,1.6228,1915000000.0
2009-07-10 14:50:00,1.6228,1.6235,1.62165,1.62205,2277699999.0
2009-07-10 14:55:00,1.6221,1.62275,1.6209,1.6223,2265799998.0
2009-07-10 15:00:00,1.62235,1.62235,1.6209,1.6214,2310600003.0
2009-07-10 15:05:00,1.6214,1.62185,1.62075,1.62095,2053600000.0
2009-07-10 15:10:00,1.62105,1.62105,1.62005,1.62045,1893200000.0
2009-07-10 15:15:00,1.62055,1.62135,1.62045,1.62115,1215600000.0
2009-07-10 15:20:00,1.62115,1.62155,1.6201,1.6214,1862200001.0
2009-07-10 15:25:00,1.62125,1.6215,1.6201,1.62025,1701000001.0
2009-07-10 15:30:00,1.6204,1.6207,1.61965,1.61975,2622800000.0
2009-07-10 15:35:00,1.61975,1.62015,1.6191,1.6192,2606000000.0
2009-07-10 15:40:00,1.6192,1.6199,1.6189,1.6197,2940199999.0
2009-07-10 15:45:00,1.61985,1.61985,1.61885,1.619,2197600000.0
2009-07-10 15:50:00,1.61875,1.6191,1.61805,1.61895,3370999997.0
2009-07-10 15:55:00,1.6191,1.6203,1.61895,1.6203,2644999999.0
2009-07-10 16:00:00,1.62015,1.6225,1.62005,1.62245,2276000001.0
2009-07-10 16:05:00,1.62255,1.62325,1.62205,1.6226,2734800001.0
2009-07-10 16:10:00,1.6227,1.6228,1.61965,1.6198,2262399999.0
2009-07-10 16:15:00,1.6197,1.6208,1.6196,1.61995,2398800001.0
2009-07-10 16:20:00,1.6199,1.62065,1.6193,1.62045,1832600000.0
2009-07-10 16:25:00,1.62035,1.6219,1.62005,1.6218,1840200000.0
2009-07-10 16:30:00,1.6218,1.62245,1.6213,1.62155,2209800001.0
2009-07-10 16:35:00,1.6216,1.62345,1.6212,1.62345,1596200000.0
2009-07-10 16:40:00,1.6235,1.6237,1.62275,1.62315,1986799999.0
2009-07-10 16:45:00,1.6232,1.6237,1.62275,1.62325,1955999998.0
2009-07-10 16:50:00,1.62335,1.6239,1.62295,1.6231,1887399999.0
2009-07-10 16:55:00,1.6231,1.6235,1.6218,1.622,2137400000.0
2009-07-10 17:00:00,1.62175,1.6227,1.6208,1.62135,2041600002.0
2009-07-10 17:05:00,1.62135,1.62175,1.62025,1.6204,1446600000.0
2009-07-10 17:10:00,1.62045,1.6213,1.61985,1.62015,1705120000.0
2009-07-10 17:15:00,1.62015,1.6213,1.61985,1.6209,2021590000.0
2009-07-10 17:20:00,1.62095,1.62195,1.62095,1.6214,2009199999.0
2009-07-10 17:25:00,1.6214,1.6226,1.62085,1.62115,2100400000.0
2009-07-10 17:30:00,1.6212,1.62135,1.61895,1.62,1642860001.0
2009-07-10 17:35:00,1.62,1.62095,1.61975,1.6198,1916200000.0
2009-07-10 17:40:00,1.6197,1.62005,1.61895,1.61955,1747800001.0
2009-07-10 17:45:00,1.61955,1.6204,1.61935,1.62015,1360800000.0
2009-07-10 17:50:00,1.62015,1.62065,1.6196,1.62015,1525799999.0
2009-07-10 17:55:00,1.62015,1.62285,1.61995,1.6221,2415999998.0
2009-07-10 18:00:00,1.6221,1.62265,1.6215,1.6215,1310600000.0
2009-07-10 18:05:00,1.6215,1.6218,1.61995,1.62065,1362230000.0
2009-07-10 18:10:00,1.62065,1.6207,1.6201,1.6202,878600000.0
2009-07-10 18:15:00,1.62035,1.6207,1.61985,1.62,1757190000.0
2009-07-10 18:20:00,1.62,1.6206,1.61985,1.62035,1608149999.0
2009-07-10 18:25:00,1.6203,1.62055,1.6199,1.62,643999999.0
2009-07-10 18:30:00,1.62,1.62025,1.61985,1.61985,1549770000.0
2009-07-10 18:35:00,1.61985,1.6201,1.61985,1.61985,1937290000.0
2009-07-10 18:40:00,1.61985,1.621,1.6188,1.62085,2362140000.0
2009-07-10 18:45:00,1.62075,1.6211,1.62035,1.6209,5912500001.0
2009-07-10 18:50:00,1.621,1.62105,1.62015,1.6204,2410199999.0
2009-07-10 18:55:00,1.62055,1.6221,1.62035,1.62205,2698599998.0
2009-07-10 19:00:00,1.62195,1.6225,1.6215,1.62195,1968199999.0
2009-07-10 19:05:00,1.62215,1.6229,1.6217,1.62255,1988300001.0
2009-07-10 19:10:00,1.6226,1.6232,1.6226,1.62305,948799999.0
2009-07-10 19:15:00,1.62315,1.62315,1.6221,1.62235,1519800008.0
2009-07-10 19:20:00,1.6223,1.6227,1.62205,1.6226,987200000.0
2009-07-10 19:25:00,1.62265,1.6229,1.6221,1.62275,755800000.0
2009-07-10 19:30:00,1.62265,1.623,1.62235,1.6226,819000002.0
2009-07-10 19:35:00,1.6226,1.6229,1.6222,1.6223,1177800005.0
2009-07-10 19:40:00,1.62255,1.62275,1.62215,1.6225,1259800008.0
2009-07-10 19:45:00,1.62235,1.6225,1.62075,1.62075,1766439997.0
2009-07-10 19:50:00,1.6209,1.6213,1.62035,1.6205,943600000.0
2009-07-10 19:55:00,1.62055,1.62145,1.6202,1.6212,636800000.0
2009-07-10 20:00:00,1.62135,1.6216,1.6208,1.621,764399999.0
2009-07-10 20:05:00,1.621,1.62185,1.6209,1.6218,818199999.0
2009-07-10 20:10:00,1.62175,1.622,1.6208,1.62095,1094999999.0
2009-07-10 20:15:00,1.621,1.6217,1.6209,1.62145,859400001.0
2009-07-10 20:20:00,1.62145,1.6229,1.6213,1.6222,1160200000.0
2009-07-10 20:25:00,1.62215,1.62245,1.6209,1.6212,1219200001.0
2009-07-10 20:30:00,1.6213,1.6214,1.62075,1.62125,930580000.0
2009-07-10 20:35:00,1.6213,1.62195,1.6213,1.6218,643600000.0
2009-07-10 20:40:00,1.6218,1.6226,1.6213,1.6221,1078000000.0
2009-07-10 20:45:00,1.622,1.62255,1.62165,1.62215,886000001.0
2009-07-10 20:50:00,1.6223,1.62265,1.62185,1.62245,1204999999.0
2009-07-10 20:55:00,1.6223,1.6225,1.62195,1.62205,1261800000.0
2009-07-10 21:00:00,1.622,1.62335,1.622,1.62305,1065399999.0
2009-07-10 21:05:00,1.623,1.624,1.6229,1.6235,836200000.0
2009-07-10 21:10:00,1.6235,1.6239,1.62315,1.62325,512400000.0
2009-07-10 21:15:00,1.62325,1.62395,1.62325,1.62385,636200000.0
2009-07-10 21:20:00,1.62385,1.6241,1.62355,1.62365,1048600000.0
2009-07-10 21:25:00,1.62375,1.6239,1.62285,1.6234,866600000.0
2009-07-10 21:30:00,1.62335,1.6239,1.62305,1.6237,421200000.0
2009-07-10 21:35:00,1.6237,1.6239,1.6234,1.62355,385800000.0
2009-07-10 21:40:00,1.6233,1.6243,1.62325,1.62425,1013000000.0
2009-07-10 21:45:00,1.62435,1.62455,1.6241,1.6241,3084100000.0
2009-07-10 21:50:00,1.62415,1.6242,1.6236,1.6238,1044000000.0
2009-07-10 21:55:00,1.6238,1.6243,1.6237,1.62425,1275800000.0
2009-07-10 22:00:00,1.62425,1.62445,1.62365,1.62375,2620600000.0
2009-07-10 22:05:00,1.6237,1.62405,1.62355,1.62375,1206200000.0
2009-07-10 22:10:00,1.6237,1.62385,1.6237,1.6237,152400000.0
2009-07-10 22:15:00,1.6237,1.6237,1.6237,1.6237,56000000.0
2009-07-10 22:20:00,1.6236,1.6237,1.6236,1.6236,62200000.0
2009-07-10 22:25:00,1.6236,1.6237,1.6227,1.6231,390600000.0
2009-07-10 22:30:00,1.6231,1.6231,1.62265,1.62265,481680000.0
2009-07-10 22:35:00,1.62265,1.62265,1.62145,1.62195,1897190000.0
2009-07-10 22:40:00,1.62195,1.62195,1.6209,1.6209,1594800000.0
2009-07-10 22:45:00,1.621,1.62135,1.6199,1.61995,181200000.0
2009-07-10 22:50:00,1.62025,1.62055,1.61745,1.61925,848000000.0
2009-07-10 22:55:00,1.61925,1.6217,1.61895,1.62125,802400000.0
2009-07-12 23:05:00,1.62045,1.62045,1.62045,1.62045,2400000.0
2009-07-12 23:10:00,1.62055,1.6206,1.62055,1.62055,1010400000.0
2009-07-12 23:25:00,1.6203,1.6203,1.62005,1.6201,30400000.0
2009-07-12 23:35:00,1.61845,1.6208,1.61845,1.6201,320000000.0
2009-07-12 23:45:00,1.62005,1.62005,1.62005,1.62005,16000000.0
2009-07-12 23:50:00,1.62005,1.62005,1.62,1.62,19400000.0
2009-07-12 23:55:00,1.62,1.6203,1.61925,1.6203,33000000.0
2009-07-13 00:00:00,1.6204,1.6208,1.6199,1.6203,132400000.0
2009-07-13 00:05:00,1.6205,1.6209,1.6205,1.6207,91800000.0
2009-07-13 00:10:00,1.62085,1.6209,1.62055,1.6209,131400000.0
2009-07-13 00:15:00,1.6209,1.621,1.62085,1.621,76000000.0
2009-07-13 00:20:00,1.62115,1.62125,1.62095,1.62125,72400000.0
2009-07-13 00:25:00,1.62125,1.6214,1.62073,1.6214,36800000.0
2009-07-13 00:30:00,1.6214,1.6218,1.62075,1.6208,181600000.0
2009-07-13 00:35:00,1.62078,1.6215,1.62074,1.6215,247000000.0
2009-07-13 00:40:00,1.6215,1.6215,1.62117,1.62124,37400000.0
2009-07-13 00:45:00,1.6215,1.62205,1.62135,1.62165,1437200000.0
2009-07-13 00:50:00,1.6214,1.62185,1.6214,1.6218,2512000000.0
2009-07-13 00:55:00,1.6218,1.62285,1.6218,1.6222,1028600000.0
2009-07-13 01:00:00,1.62225,1.6228,1.62205,1.62205,198200000.0
2009-07-13 01:05:00,1.62195,1.6221,1.6218,1.6221,84600000.0
2009-07-13 01:10:00,1.62205,1.6226,1.6219,1.6226,88000000.0
2009-07-13 01:15:00,1.62275,1.62275,1.6221,1.6221,107200000.0
2009-07-13 01:20:00,1.6224,1.62245,1.62185,1.62225,162600000.0
2009-07-13 01:25:00,1.6225,1.6228,1.62165,1.622,176000000.0
2009-07-13 01:30:00,1.622,1.62235,1.6218,1.6223,202600000.0
2009-07-13 01:35:00,1.6223,1.62235,1.6215,1.6219,150400000.0
2009-07-13 01:40:00,1.622,1.622,1.62155,1.6216,128000000.0
2009-07-13 01:45:00,1.62175,1.6221,1.62165,1.6221,99200000.0
2009-07-13 01:50:00,1.62215,1.6228,1.622,1.6224,244800000.0
2009-07-13 01:55:00,1.6223,1.6224,1.62135,1.6217,281800000.0
2009-07-13 02:00:00,1.6216,1.62195,1.6209,1.62155,313600000.0
2009-07-13 02:05:00,1.6215,1.6221,1.6212,1.62175,609800000.0
2009-07-13 02:10:00,1.62165,1.6218,1.62045,1.62085,804800000.0
2009-07-13 02:15:00,1.62085,1.6215,1.62065,1.62085,483600000.0
2009-07-13 02:20:00,1.6208,1.62185,1.6208,1.62145,385600000.0
2009-07-13 02:25:00,1.62145,1.6218,1.6214,1.62175,223200000.0
2009-07-13 02:30:00,1.6218,1.62215,1.62105,1.6212,413200000.0
2009-07-13 02:35:00,1.62125,1.62175,1.62075,1.6208,291600000.0
2009-07-13 02:40:00,1.62075,1.6213,1.6207,1.62115,189200000.0
2009-07-13 02:45:00,1.62105,1.62155,1.62075,1.62105,450400000.0
2009-07-13 02:50:00,1.62105,1.62175,1.62065,1.6207,555000000.0
2009-07-13 02:55:00,1.6206,1.6218,1.6205,1.62115,481000000.0
2009-07-13 03:00:00,1.6211,1.62205,1.6211,1.62195,540800000.0
2009-07-13 03:05:00,1.62195,1.6222,1.6212,1.62175,554200000.0
2009-07-13 03:10:00,1.6219,1.6221,1.6212,1.62175,360000000.0
2009-07-13 03:15:00,1.62175,1.62245,1.62105,1.62165,706000000.0
2009-07-13 03:20:00,1.62165,1.62185,1.6214,1.62165,155800000.0
2009-07-13 03:25:00,1.62155,1.6218,1.62085,1.62085,339000000.0
2009-07-13 03:30:00,1.6208,1.6217,1.62065,1.6216,347800000.0
2009-07-13 03:35:00,1.6216,1.62195,1.621,1.6217,551000000.0
2009-07-13 03:40:00,1.62175,1.62205,1.62125,1.62155,351800000.0
2009-07-13 03:45:00,1.62155,1.622,1.62125,1.62145,173000000.0
2009-07-13 03:50:00,1.62145,1.62175,1.62135,1.62135,142600000.0
2009-07-13 03:55:00,1.62145,1.6216,1.62115,1.62125,386200000.0
2009-07-13 04:00:00,1.62135,1.62185,1.62125,1.6216,714200000.0
2009-07-13 04:05:00,1.62165,1.6223,1.6211,1.62125,487800000.0
2009-07-13 04:10:00,1.62125,1.622,1.62055,1.62165,662000000.0
2009-07-13 04:15:00,1.6216,1.62235,1.62135,1.62235,842800000.0
2009-07-13 04:20:00,1.62235,1.6224,1.6218,1.62205,569600000.0
2009-07-13 04:25:00,1.6221,1.62245,1.62135,1.62185,492000000.0
2009-07-13 04:30:00,1.62185,1.6223,1.6216,1.62205,321200000.0
2009-07-13 04:35:00,1.62205,1.6222,1.62155,1.62215,251600000.0
2009-07-13 04:40:00,1.62215,1.6223,1.6216,1.62165,291800000.0
2009-07-13 04:45:00,1.62165,1.6218,1.62125,1.6214,241800000.0
2009-07-13 04:50:00,1.62115,1.6222,1.62115,1.6221,376400000.0
2009-07-13 04:55:00,1.62205,1.62205,1.62115,1.62185,520400000.0
2009-07-13 05:00:00,1.62185,1.62235,1.6216,1.6219,471800000.0
2009-07-13 05:05:00,1.62185,1.62185,1.62105,1.6217,736600000.0
2009-07-13 05:10:00,1.6217,1.62235,1.62095,1.6212,630200000.0
2009-07-13 05:15:00,1.6213,1.6213,1.62075,1.62095,283800000.0
2009-07-13 05:20:00,1.62095,1.62205,1.6205,1.6215,741200000.0
2009-07-13 05:25:00,1.6216,1.6216,1.62095,1.62155,435600000.0
2009-07-13 05:30:00,1.6215,1.62185,1.62095,1.62185,571400000.0
2009-07-13 05:35:00,1.6218,1.622,1.6207,1.62085,663800000.0
2009-07-13 05:40:00,1.621,1.62155,1.6208,1.62105,710399999.0
2009-07-13 05:45:00,1.62105,1.6217,1.621,1.6217,630400000.0
2009-07-13 05:50:00,1.6216,1.6216,1.6208,1.6212,505600000.0
2009-07-13 05:55:00,1.6214,1.62155,1.62075,1.62145,633600000.0
2009-07-13 06:00:00,1.62145,1.62165,1.6213,1.62145,499600000.0
2009-07-13 06:05:00,1.62145,1.62145,1.6209,1.62135,247200000.0
2009-07-13 06:10:00,1.6213,1.6219,1.62115,1.62175,255400000.0
2009-07-13 06:15:00,1.6218,1.62195,1.6207,1.62135,527800000.0
2009-07-13 06:20:00,1.62145,1.62155,1.62075,1.62125,442400000.0
2009-07-13 06:25:00,1.6214,1.6218,1.62065,1.6218,694599999.0
2009-07-13 06:30:00,1.62185,1.6223,1.62115,1.62185,673000000.0
2009-07-13 06:35:00,1.62175,1.622,1.62155,1.6217,303400000.0
2009-07-13 06:40:00,1.6216,1.622,1.6216,1.622,317600000.0
2009-07-13 06:45:00,1.62205,1.6222,1.62115,1.6216,495400001.0
2009-07-13 06:50:00,1.6217,1.6218,1.6212,1.6217,557800000.0
2009-07-13 06:55:00,1.6216,1.6219,1.6209,1.62135,816200000.0
2009-07-13 07:00:00,1.62145,1.62155,1.62075,1.62125,393400000.0
2009-07-13 07:05:00,1.62125,1.62225,1.62115,1.62215,730000000.0
2009-07-13 07:10:00,1.6223,1.6223,1.62145,1.62215,746000000.0
2009-07-13 07:15:00,1.6221,1.6227,1.62165,1.6222,581600000.0
2009-07-13 07:20:00,1.62225,1.6225,1.6216,1.62195,438000000.0
2009-07-13 07:25:00,1.62195,1.62195,1.6208,1.6214,777000000.0
2009-07-13 07:30:00,1.62145,1.622,1.62115,1.6216,519800000.0
2009-07-13 07:35:00,1.62165,1.6217,1.62045,1.6208,418000000.0
2009-07-13 07:40:00,1.62065,1.6213,1.62,1.6213,558800000.0
2009-07-13 07:45:00,1.62125,1.62155,1.6207,1.6211,733800000.0
2009-07-13 07:50:00,1.62115,1.62185,1.62105,1.62175,879400000.0
2009-07-13 07:55:00,1.62165,1.6223,1.6212,1.6214,981600000.0
2009-07-13 08:00:00,1.6214,1.6219,1.6209,1.62115,957799999.0
2009-07-13 08:05:00,1.62115,1.62205,1.62075,1.6217,1218600000.0
2009-07-13 08:10:00,1.6217,1.62265,1.6214,1.6222,958600000.0
2009-07-13 08:15:00,1.62225,1.6228,1.62135,1.62215,1878999983.0
2009-07-13 08:20:00,1.62215,1.62285,1.62165,1.6227,939999995.0
2009-07-13 08:25:00,1.62275,1.6229,1.6206,1.62205,1588000000.0
2009-07-13 08:30:00,1.62205,1.62225,1.62105,1.6216,2390199997.0
2009-07-13 08:35:00,1.6216,1.62225,1.6213,1.62185,1513399997.0
2009-07-13 08:40:00,1.6219,1.62225,1.62135,1.6219,1230000000.0
2009-07-13 08:45:00,1.6219,1.6236,1.6216,1.62315,1668399998.0
2009-07-13 08:50:00,1.6231,1.6244,1.62235,1.6238,1645400002.0
2009-07-13 08:55:00,1.6239,1.62475,1.6236,1.62415,1019999999.0
2009-07-13 09:00:00,1.62415,1.6248,1.62265,1.6233,2158999996.0
2009-07-13 09:05:00,1.62315,1.62415,1.6229,1.6233,2549600001.0
2009-07-13 09:10:00,1.62335,1.62345,1.6225,1.6229,1671599999.0
2009-07-13 09:15:00,1.62285,1.6238,1.6222,1.62325,1471400001.0
2009-07-13 09:20:00,1.6233,1.62385,1.6228,1.6233,1450600000.0
2009-07-13 09:25:00,1.62345,1.6238,1.6229,1.6235,1488000000.0
2009-07-13 09:30:00,1.6235,1.6236,1.6226,1.62335,1625799998.0
2009-07-13 09:35:00,1.6234,1.6238,1.62285,1.62335,1234800001.0
2009-07-13 09:40:00,1.62335,1.62395,1.62335,1.6237,1405000001.0
2009-07-13 09:45:00,1.62385,1.6243,1.62315,1.6235,1750999995.0
2009-07-13 09:50:00,1.62345,1.6237,1.6231,1.6233,2340599998.0
2009-07-13 09:55:00,1.6233,1.62385,1.6225,1.6232,1609599997.0
2009-07-13 10:00:00,1.62315,1.6234,1.62165,1.62235,1543599999.0
2009-07-13 10:05:00,1.62235,1.623,1.6217,1.62205,1255600000.0
2009-07-13 10:10:00,1.622,1.6227,1.6218,1.62265,1471400000.0
2009-07-13 10:15:00,1.62265,1.62315,1.622,1.62295,1642200003.0
2009-07-13 10:20:00,1.62285,1.6235,1.6224,1.6233,1206000001.0
2009-07-13 10:25:00,1.6233,1.6237,1.623,1.62335,1836800005.0
2009-07-13 10:30:00,1.62335,1.6238,1.62165,1.62225,1869800009.0
2009-07-13 10:35:00,1.6223,1.6226,1.62145,1.62205,1641999992.0
2009-07-13 10:40:00,1.62215,1.62265,1.6218,1.62225,1426400000.0
2009-07-13 10:45:00,1.6222,1.6223,1.6214,1.6218,2003199996.0
2009-07-13 10:50:00,1.62175,1.6224,1.62165,1.6218,1279999998.0
2009-07-13 10:55:00,1.62185,1.62325,1.6218,1.62325,1192199998.0
2009-07-13 11:00:00,1.6233,1.62375,1.6228,1.62355,1662800003.0
2009-07-13 11:05:00,1.6234,1.62465,1.6233,1.62435,1783000000.0
2009-07-13 11:10:00,1.62435,1.6246,1.62285,1.6239,1217799999.0
2009-07-13 11:15:00,1.62395,1.6251,1.62385,1.6245,2035000004.0
2009-07-13 11:20:00,1.6246,1.6246,1.6232,1.62345,2263600001.0
2009-07-13 11:25:00,1.62355,1.62435,1.62315,1.62375,1400999999.0
2009-07-13 11:30:00,1.6236,1.6244,1.6233,1.6241,1384999998.0
2009-07-13 11:35:00,1.62415,1.62415,1.62315,1.6238,1566199998.0
2009-07-13 11:40:00,1.6238,1.6242,1.6235,1.6239,1362000001.0
2009-07-13 11:45:00,1.6239,1.6246,1.62375,1.62435,1387400000.0
2009-07-13 11:50:00,1.62435,1.62455,1.62315,1.62375,1729600001.0
2009-07-13 11:55:00,1.6237,1.6239,1.6229,1.62345,1940400002.0
2009-07-13 12:00:00,1.62345,1.62415,1.62305,1.6238,1289200000.0
2009-07-13 12:05:00,1.62385,1.6251,1.62325,1.6248,1329199999.0
2009-07-13 12:10:00,1.6248,1.625,1.6237,1.62405,1701600006.0
2009-07-13 12:15:00,1.62405,1.62465,1.6235,1.62405,1725000004.0
2009-07-13 12:20:00,1.6241,1.6243,1.6231,1.62325,1268000000.0
2009-07-13 12:25:00,1.62325,1.6236,1.62235,1.62335,1670800002.0
2009-07-13 12:30:00,1.62335,1.6242,1.6231,1.62405,2209600006.0
2009-07-13 12:35:00,1.6241,1.62465,1.62355,1.62385,1987599999.0
2009-07-13 12:40:00,1.624,1.62515,1.62375,1.62515,2266399996.0
2009-07-13 12:45:00,1.6252,1.6252,1.6236,1.6248,2307800009.0
2009-07-13 12:50:00,1.62475,1.62535,1.62425,1.6244,2121599997.0
2009-07-13 12:55:00,1.6244,1.6254,1.62415,1.62495,1667600003.0
2009-07-13 13:00:00,1.6251,1.6256,1.6244,1.62535,1519200002.0
2009-07-13 13:05:00,1.62535,1.6257,1.6246,1.6251,1282000000.0
2009-07-13 13:10:00,1.62525,1.62585,1.62505,1.62505,1330600001.0
2009-07-13 13:15:00,1.62505,1.626,1.62445,1.62445,1695800004.0
2009-07-13 13:20:00,1.6246,1.6253,1.62415,1.62435,1472399999.0
2009-07-13 13:25:00,1.6244,1.6258,1.6241,1.62555,1077800000.0
2009-07-13 13:30:00,1.62555,1.6263,1.62465,1.6263,1599800001.0
2009-07-13 13:35:00,1.6263,1.6264,1.62505,1.62555,1649600005.0
2009-07-13 13:40:00,1.62555,1.62575,1.62435,1.6254,1384600000.0
2009-07-13 13:45:00,1.6252,1.6255,1.6245,1.62465,1933400013.0
2009-07-13 13:50:00,1.62465,1.6253,1.62435,1.625,1574200003.0
2009-07-13 13:55:00,1.625,1.625,1.62405,1.62465,1710200002.0
2009-07-13 14:00:00,1.6247,1.62595,1.62435,1.6249,1407400000.0
2009-07-13 14:05:00,1.6249,1.62555,1.62395,1.624,1691400000.0
2009-07-13 14:10:00,1.624,1.6243,1.62325,1.6237,1807800000.0
2009-07-13 14:15:00,1.6238,1.6259,1.6232,1.625,1871600001.0
2009-07-13 14:20:00,1.62485,1.62485,1.62385,1.62395,2086000011.0
2009-07-13 14:25:00,1.6239,1.62405,1.6223,1.6223,2529200001.0
2009-07-13 14:30:00,1.6223,1.6223,1.6211,1.6218,1959400001.0
2009-07-13 14:35:00,1.6218,1.62225,1.6205,1.62075,2537400003.0
2009-07-13 14:40:00,1.6208,1.6218,1.62075,1.621,2628000005.0
2009-07-13 14:45:00,1.62095,1.62135,1.62025,1.62045,1977999999.0
2009-07-13 14:50:00,1.62045,1.62095,1.61995,1.6204,1833200000.0
2009-07-13 14:55:00,1.62045,1.6208,1.6199,1.6203,1343000000.0
2009-07-13 15:00:00,1.6203,1.6218,1.6201,1.6214,1859600003.0
2009-07-13 15:05:00,1.6213,1.622,1.62025,1.62045,2251799999.0
2009-07-13 15:10:00,1.6205,1.6215,1.62015,1.62115,1661000001.0
2009-07-13 15:15:00,1.62115,1.6213,1.62,1.62035,1363799999.0
2009-07-13 15:20:00,1.62045,1.6206,1.61955,1.62055,1524000000.0
2009-07-13 15:25:00,1.62055,1.62065,1.6195,1.6206,1522600001.0
2009-07-13 15:30:00,1.62045,1.62105,1.62005,1.6203,2349600003.0
2009-07-13 15:35:00,1.62035,1.62065,1.61895,1.6202,2783200002.0
2009-07-13 15:40:00,1.62015,1.62175,1.6198,1.62045,2728400001.0
2009-07-13 15:45:00,1.6205,1.62165,1.62015,1.62145,2662800001.0
2009-07-13 15:50:00,1.62145,1.62205,1.6208,1.6214,2786000000.0
2009-07-13 15:55:00,1.62145,1.62265,1.62125,1.6226,2592399998.0
2009-07-13 16:00:00,1.62265,1.6227,1.62135,1.62235,3653599999.0
2009-07-13 16:05:00,1.62235,1.6227,1.62125,1.6222,2377799999.0
2009-07-13 16:10:00,1.62245,1.6225,1.62055,1.62155,2635199999.0
2009-07-13 16:15:00,1.6215,1.62225,1.62105,1.6215,2703599995.0
2009-07-13 16:20:00,1.6217,1.62215,1.6215,1.62165,1947399999.0
2009-07-13 16:25:00,1.62165,1.6218,1.62005,1.6207,1669200000.0
2009-07-13 16:30:00,1.6207,1.6208,1.6187,1.6193,2619500001.0
2009-07-13 16:35:00,1.6191,1.6199,1.6191,1.61975,2580999997.0
2009-07-13 16:40:00,1.61975,1.6199,1.6191,1.61975,2226799999.0
2009-07-13 16:45:00,1.61965,1.62,1.6191,1.6192,2149799993.0
2009-07-13 16:50:00,1.61915,1.6193,1.61845,1.61845,2558799990.0
2009-07-13 16:55:00,1.61845,1.61975,1.6178,1.61895,3204799998.0
2009-07-13 17:00:00,1.619,1.62035,1.6186,1.6197,2553799996.0
2009-07-13 17:05:00,1.61975,1.61995,1.6188,1.6192,2018200000.0
2009-07-13 17:10:00,1.61925,1.61945,1.61845,1.6188,2741000002.0
2009-07-13 17:15:00,1.61865,1.6192,1.61815,1.61845,2208999998.0
2009-07-13 17:20:00,1.6184,1.6192,1.61795,1.61865,1680400000.0
2009-07-13 17:25:00,1.6186,1.6188,1.6159,1.6167,2574800002.0
2009-07-13 17:30:00,1.6167,1.6167,1.6138,1.6146,2930000001.0
2009-07-13 17:35:00,1.6145,1.6148,1.61115,1.61205,2885200006.0
2009-07-13 17:40:00,1.612,1.6134,1.6112,1.61295,1581400000.0
2009-07-13 17:45:00,1.61295,1.61305,1.61185,1.61235,1848000000.0
2009-07-13 17:50:00,1.6124,1.6131,1.61165,1.6127,2333800000.0
2009-07-13 17:55:00,1.6127,1.61345,1.612,1.61225,2290000000.0
2009-07-13 18:00:00,1.61225,1.61275,1.61175,1.6123,1791600002.0
2009-07-13 18:05:00,1.6125,1.6144,1.6124,1.6139,1379000001.0
2009-07-13 18:10:00,1.614,1.61545,1.61385,1.6148,2231000003.0
2009-07-13 18:15:00,1.61495,1.6152,1.614,1.6148,1577200002.0
2009-07-13 18:20:00,1.6148,1.6155,1.6146,1.615,2182800000.0
2009-07-13 18:25:00,1.61505,1.61595,1.6148,1.6158,4022999978.0
2009-07-13 18:30:00,1.6158,1.61645,1.61515,1.6161,2681800006.0
2009-07-13 18:35:00,1.6161,1.6165,1.6156,1.61595,1481199999.0
2009-07-13 18:40:00,1.61585,1.61605,1.61525,1.6155,718000001.0
2009-07-13 18:45:00,1.6153,1.6153,1.61405,1.6141,1660390002.0
2009-07-13 18:50:00,1.6141,1.6142,1.61315,1.6139,888200000.0
2009-07-13 18:55:00,1.61385,1.61385,1.61265,1.61365,1261400000.0
2009-07-13 19:00:00,1.61365,1.6138,1.6126,1.6134,1353600001.0
2009-07-13 19:05:00,1.61305,1.6137,1.6119,1.61215,1004200000.0
2009-07-13 19:10:00,1.6122,1.6124,1.6113,1.61175,2057800004.0
2009-07-13 19:15:00,1.6119,1.61215,1.6109,1.6112,1296600001.0
2009-07-13 19:20:00,1.6111,1.61155,1.61045,1.61105,1463200004.0
2009-07-13 19:25:00,1.611,1.61125,1.60985,1.6103,1866600006.0
2009-07-13 19:30:00,1.6103,1.6106,1.60955,1.6104,1734000011.0
2009-07-13 19:35:00,1.61045,1.61095,1.6096,1.61005,1395400000.0
2009-07-13 19:40:00,1.60995,1.61055,1.60985,1.6103,992400002.0
2009-07-13 19:45:00,1.6103,1.61045,1.60955,1.6096,1064799996.0
2009-07-13 19:50:00,1.6097,1.61025,1.6092,1.6095,797200001.0
2009-07-13 19:55:00,1.6095,1.60995,1.60895,1.6093,1165000001.0
2009-07-13 20:00:00,1.60935,1.61,1.6091,1.60975,1096800002.0
2009-07-13 20:05:00,1.6097,1.6101,1.6092,1.60975,1254800000.0
2009-07-13 20:10:00,1.6098,1.6104,1.6094,1.6101,1392799998.0
2009-07-13 20:15:00,1.61015,1.6111,1.60955,1.6108,1332199999.0
2009-07-13 20:20:00,1.61085,1.6114,1.6103,1.6111,1536600001.0
2009-07-13 20:25:00,1.6111,1.61135,1.61045,1.6113,735200000.0
2009-07-13 20:30:00,1.61125,1.6116,1.61035,1.61155,1049400000.0
2009-07-13 20:35:00,1.61155,1.61175,1.61105,1.61125,1284400001.0
2009-07-13 20:40:00,1.61115,1.6115,1.61095,1.61115,945800003.0
2009-07-13 20:45:00,1.611,1.6111,1.60995,1.6106,884200000.0
2009-07-13 20:50:00,1.6106,1.6113,1.61025,1.61115,896200000.0
2009-07-13 20:55:00,1.61115,1.6113,1.6103,1.611,1111600000.0
2009-07-13 21:00:00,1.6111,1.6123,1.6109,1.6123,904500000.0
2009-07-13 21:05:00,1.6123,1.61245,1.61175,1.61205,799200000.0
2009-07-13 21:10:00,1.61205,1.6124,1.61125,1.612,1131800000.0
2009-07-13 21:15:00,1.61195,1.61255,1.61175,1.61185,1144800000.0
2009-07-13 21:20:00,1.61185,1.6124,1.6118,1.61225,757400001.0
2009-07-13 21:25:00,1.61225,1.61255,1.612,1.61205,728200000.0
2009-07-13 21:30:00,1.6122,1.6122,1.61135,1.61155,1055200000.0
2009-07-13 21:35:00,1.61155,1.6118,1.61075,1.61085,1059400000.0
2009-07-13 21:40:00,1.6109,1.61175,1.6107,1.611,893600001.0
2009-07-13 21:45:00,1.611,1.61185,1.6108,1.61085,1204600001.0
2009-07-13 21:50:00,1.6109,1.61155,1.6105,1.6114,1005000000.0
2009-07-13 21:55:00,1.6114,1.61165,1.61105,1.61165,822600000.0
2009-07-13 22:00:00,1.61165,1.612,1.6111,1.6118,906600000.0
2009-07-13 22:05:00,1.6118,1.6118,1.61085,1.611,801599999.0
2009-07-13 22:10:00,1.61095,1.61165,1.6108,1.6112,448600002.0
2009-07-13 22:15:00,1.61125,1.6116,1.61025,1.6105,363200000.0
2009-07-13 22:20:00,1.61055,1.61065,1.6102,1.61035,379200000.0
2009-07-13 22:25:00,1.61035,1.61045,1.60995,1.6101,354600001.0
2009-07-13 22:30:00,1.6101,1.61045,1.6094,1.6098,395200001.0
2009-07-13 22:35:00,1.61005,1.61005,1.6095,1.60985,345800000.0
2009-07-13 22:40:00,1.61,1.6106,1.6099,1.6099,223200000.0
2009-07-13 22:45:00,1.6098,1.60995,1.60915,1.6097,93200000.0
2009-07-13 22:50:00,1.6097,1.61,1.6089,1.6091,407700000.0
2009-07-13 22:55:00,1.6087,1.609,1.60795,1.608,342800001.0
2009-07-13 23:00:00,1.6074,1.6086,1.6074,1.6085,341600000.0
2009-07-13 23:05:00,1.60845,1.6095,1.6084,1.6087,198400000.0
2009-07-13 23:10:00,1.6087,1.60945,1.60824,1.609,192000000.0
2009-07-13 23:15:00,1.60905,1.6092,1.60875,1.60905,124800000.0
2009-07-13 23:20:00,1.60905,1.6098,1.6089,1.6098,174400000.0
2009-07-13 23:25:00,1.6098,1.6098,1.60905,1.60935,130000000.0
2009-07-13 23:30:00,1.60945,1.60945,1.60925,1.60925,51200000.0
2009-07-13 23:35:00,1.60935,1.60955,1.6093,1.6094,79200000.0
2009-07-13 23:40:00,1.6094,1.6094,1.608,1.6086,414999998.0
2009-07-13 23:45:00,1.6084,1.6093,1.60795,1.6086,455599999.0
2009-07-13 23:50:00,1.6086,1.6089,1.6085,1.6089,211600000.0
2009-07-13 23:55:00,1.6088,1.6094,1.6087,1.6093,183000000.0
2009-07-14 00:00:00,1.6093,1.61015,1.6091,1.6091,251200000.0
2009-07-14 00:05:00,1.60915,1.60925,1.60842,1.60895,53800000.0
2009-07-14 00:10:00,1.609,1.60915,1.60885,1.6091,87800000.0
2009-07-14 00:15:00,1.6091,1.6095,1.609,1.6092,116400000.0
2009-07-14 00:20:00,1.60915,1.60955,1.60884,1.60884,128600000.0
2009-07-14 00:25:00,1.60905,1.60965,1.60898,1.6093,91600000.0
2009-07-14 00:30:00,1.60935,1.60935,1.60895,1.6092,93000000.0
2009-07-14 00:35:00,1.6092,1.60985,1.60915,1.60925,210200000.0
2009-07-14 00:40:00,1.60945,1.6101,1.6091,1.6098,290600001.0
2009-07-14 00:45:00,1.6097,1.6098,1.6094,1.6095,170200000.0
2009-07-14 00:50:00,1.60965,1.6104,1.60945,1.6096,343200001.0
2009-07-14 00:55:00,1.60965,1.60975,1.6089,1.60915,206000000.0
2009-07-14 01:00:00,1.6091,1.60985,1.609,1.60985,451800000.0
2009-07-14 01:05:00,1.60985,1.6101,1.6094,1.6096,321800000.0
2009-07-14 01:10:00,1.60975,1.6107,1.60975,1.61055,791199998.0
2009-07-14 01:15:00,1.6105,1.6108,1.6101,1.6103,539400000.0
2009-07-14 01:20:00,1.61035,1.6105,1.6097,1.60975,374200000.0
2009-07-14 01:25:00,1.60975,1.6098,1.60915,1.60935,254800000.0
2009-07-14 01:30:00,1.6094,1.61015,1.6092,1.6099,289600000.0
2009-07-14 01:35:00,1.6099,1.6102,1.6097,1.60995,184600000.0
2009-07-14 01:40:00,1.61,1.61015,1.60945,1.6099,604400000.0
2009-07-14 01:45:00,1.6099,1.60995,1.6096,1.60975,244400000.0
2009-07-14 01:50:00,1.6098,1.6098,1.60865,1.60915,382200000.0
2009-07-14 01:55:00,1.6092,1.611,1.60905,1.6108,305200000.0
2009-07-14 02:00:00,1.6108,1.6113,1.60985,1.6107,395400000.0
2009-07-14 02:05:00,1.61075,1.6109,1.60985,1.61045,390200000.0
2009-07-14 02:10:00,1.6108,1.6109,1.6102,1.61045,388800000.0
2009-07-14 02:15:00,1.61035,1.61125,1.6103,1.61055,509400000.0
2009-07-14 02:20:00,1.61045,1.61125,1.61035,1.61125,395800000.0
2009-07-14 02:25:00,1.6112,1.61135,1.61075,1.61095,404600000.0
2009-07-14 02:30:00,1.611,1.61165,1.61065,1.61095,280000000.0
2009-07-14 02:35:00,1.611,1.611,1.61055,1.61075,114800000.0
2009-07-14 02:40:00,1.6108,1.6109,1.6102,1.6103,156800000.0
2009-07-14 02:45:00,1.61035,1.61035,1.60905,1.6096,435400000.0
2009-07-14 02:50:00,1.6096,1.6102,1.60865,1.60895,782000000.0
2009-07-14 02:55:00,1.60885,1.60915,1.6085,1.60875,649000000.0
2009-07-14 03:00:00,1.6089,1.60915,1.60815,1.609,619600000.0
2009-07-14 03:05:00,1.6089,1.60955,1.6086,1.6088,345600000.0
2009-07-14 03:10:00,1.60885,1.609,1.6085,1.6087,226000000.0
2009-07-14 03:15:00,1.60885,1.609,1.6085,1.609,195200000.0
2009-07-14 03:20:00,1.60895,1.60945,1.6084,1.60855,409600000.0
2009-07-14 03:25:00,1.60855,1.6096,1.6076,1.6095,640800000.0
2009-07-14 03:30:00,1.6095,1.61,1.6088,1.6091,440600000.0
2009-07-14 03:35:00,1.6091,1.6099,1.60905,1.60985,362000000.0
2009-07-14 03:40:00,1.6099,1.61,1.6093,1.6096,255400000.0
2009-07-14 03:45:00,1.6095,1.6099,1.60915,1.6094,274800000.0
2009-07-14 03:50:00,1.60955,1.6098,1.60905,1.60925,297800000.0
2009-07-14 03:55:00,1.60925,1.61,1.60905,1.6099,235200000.0
2009-07-14 04:00:00,1.6099,1.6101,1.60945,1.61,246200000.0
2009-07-14 04:05:00,1.6099,1.61005,1.60915,1.60925,356200000.0
2009-07-14 04:10:00,1.6093,1.6102,1.609,1.60955,562000000.0
2009-07-14 04:15:00,1.60955,1.61035,1.6093,1.60955,603000000.0
2009-07-14 04:20:00,1.6095,1.60965,1.60915,1.60955,236400000.0
2009-07-14 04:25:00,1.60955,1.60955,1.60895,1.60895,76100000.0
2009-07-14 04:30:00,1.60895,1.60935,1.60855,1.60865,163500000.0
2009-07-14 04:35:00,1.60865,1.6092,1.60845,1.60875,301400000.0
2009-07-14 04:40:00,1.60855,1.60945,1.6085,1.60855,291400000.0
2009-07-14 04:45:00,1.60855,1.6094,1.60845,1.6094,397800000.0
2009-07-14 04:50:00,1.6094,1.60955,1.6092,1.60925,374800000.0
2009-07-14 04:55:00,1.60915,1.60975,1.60915,1.60945,348800000.0
2009-07-14 05:00:00,1.60945,1.60985,1.60935,1.60955,273200000.0
2009-07-14 05:05:00,1.6096,1.6098,1.6091,1.6096,1025700000.0
2009-07-14 05:10:00,1.60965,1.60995,1.6091,1.6094,122000000.0
2009-07-14 05:15:00,1.60935,1.60985,1.6091,1.6095,257600000.0
2009-07-14 05:20:00,1.60945,1.60955,1.6091,1.60925,138400000.0
2009-07-14 05:25:00,1.6093,1.60965,1.6091,1.6091,218200000.0
2009-07-14 05:30:00,1.6098,1.61045,1.60915,1.6096,660400000.0
2009-07-14 05:35:00,1.60955,1.6096,1.60925,1.6095,215600000.0
2009-07-14 05:40:00,1.6095,1.60985,1.60909,1.6096,225400000.0
2009-07-14 05:45:00,1.6096,1.6096,1.6091,1.6091,63000000.0
2009-07-14 05:50:00,1.60915,1.61,1.6091,1.60955,401900000.0
2009-07-14 05:55:00,1.6096,1.60985,1.60912,1.6096,150400000.0
2009-07-14 06:00:00,1.60965,1.60965,1.60875,1.6092,170300000.0
2009-07-14 06:05:00,1.6093,1.6095,1.6089,1.6093,345200000.0
2009-07-14 06:10:00,1.6093,1.60935,1.60875,1.60875,323200000.0
2009-07-14 06:15:00,1.60855,1.60865,1.60825,1.60865,175800000.0
2009-07-14 06:20:00,1.6087,1.6093,1.60855,1.6089,272600000.0
2009-07-14 06:25:00,1.60895,1.6092,1.6086,1.6091,347800000.0
2009-07-14 06:30:00,1.60915,1.6095,1.60855,1.6091,742400000.0
2009-07-14 06:35:00,1.60895,1.60925,1.6087,1.60895,462000000.0
2009-07-14 06:40:00,1.60915,1.60945,1.6089,1.6091,413200000.0
2009-07-14 06:45:00,1.6093,1.6095,1.60865,1.60875,577200000.0
2009-07-14 06:50:00,1.6088,1.60925,1.60845,1.6087,282000000.0
2009-07-14 06:55:00,1.60875,1.6092,1.60855,1.60915,355600000.0
2009-07-14 07:00:00,1.6091,1.60915,1.6087,1.60885,285600000.0
2009-07-14 07:05:00,1.6088,1.60915,1.60805,1.6089,528400000.0
2009-07-14 07:10:00,1.60875,1.6088,1.60785,1.6084,536400000.0
2009-07-14 07:15:00,1.60835,1.6088,1.60805,1.6086,595000000.0
2009-07-14 07:20:00,1.6084,1.60885,1.60805,1.60865,575000000.0
2009-07-14 07:25:00,1.6088,1.6088,1.60825,1.6086,493200000.0
2009-07-14 07:30:00,1.60855,1.60865,1.6083,1.60835,358400000.0
2009-07-14 07:35:00,1.6084,1.6093,1.60795,1.609,375200000.0
2009-07-14 07:40:00,1.60905,1.61035,1.6088,1.61025,760899999.0
2009-07-14 07:45:00,1.6104,1.61115,1.6091,1.60945,1110010001.0
2009-07-14 07:50:00,1.60975,1.61035,1.6095,1.6103,2549090000.0
2009-07-14 07:55:00,1.6102,1.6112,1.6101,1.61045,1038000000.0
2009-07-14 08:00:00,1.6105,1.611,1.61025,1.61065,1796000000.0
2009-07-14 08:05:00,1.6107,1.6114,1.61005,1.6113,2402400001.0
2009-07-14 08:10:00,1.6113,1.6117,1.6107,1.61085,1182600000.0
2009-07-14 08:15:00,1.6109,1.611,1.61015,1.61075,812740000.0
2009-07-14 08:20:00,1.61065,1.6111,1.61015,1.61055,2927440002.0
2009-07-14 08:25:00,1.6104,1.61125,1.61035,1.61125,1122400008.0
2009-07-14 08:30:00,1.61125,1.61135,1.61015,1.6103,2394780001.0
2009-07-14 08:35:00,1.6103,1.61055,1.60965,1.60975,2001980001.0
2009-07-14 08:40:00,1.60975,1.61045,1.60975,1.6099,1648680000.0
2009-07-14 08:45:00,1.60995,1.61045,1.60975,1.60995,1547700000.0
2009-07-14 08:50:00,1.60995,1.61015,1.6091,1.6097,1559030000.0
2009-07-14 08:55:00,1.60965,1.60995,1.6091,1.6091,1147699999.0
2009-07-14 09:00:00,1.6091,1.60985,1.6091,1.60935,1874159990.0
2009-07-14 09:05:00,1.60935,1.61085,1.60915,1.6108,1564999999.0
2009-07-14 09:10:00,1.6108,1.6113,1.61035,1.61095,3006999993.0
2009-07-14 09:15:00,1.61115,1.6112,1.60945,1.6097,4396999987.0
2009-07-14 09:20:00,1.6097,1.6102,1.6096,1.6101,2507999986.0
2009-07-14 09:25:00,1.6101,1.61035,1.60925,1.60965,1517799996.0
2009-07-14 09:30:00,1.6097,1.6107,1.6091,1.6091,1164800000.0
2009-07-14 09:35:00,1.6091,1.6098,1.6091,1.6091,1806719997.0
2009-07-14 09:40:00,1.6091,1.60935,1.6087,1.6091,474029999.0
2009-07-14 09:45:00,1.6091,1.6091,1.60725,1.60775,2198900002.0
2009-07-14 09:50:00,1.60785,1.6089,1.60775,1.60805,2115399997.0
2009-07-14 09:55:00,1.60805,1.60875,1.60785,1.6083,1932999991.0
2009-07-14 10:00:00,1.60835,1.60965,1.60815,1.6095,1485199997.0
2009-07-14 10:05:00,1.60945,1.60955,1.6085,1.609,1229000000.0
2009-07-14 10:10:00,1.609,1.609,1.60805,1.60825,2112600001.0
2009-07-14 10:15:00,1.60815,1.60905,1.60805,1.60815,2931999989.0
2009-07-14 10:20:00,1.60815,1.6087,1.60755,1.6084,3781199989.0
2009-07-14 10:25:00,1.6084,1.6087,1.60705,1.6075,3370799988.0
2009-07-14 10:30:00,1.6075,1.60795,1.60725,1.6074,2387199995.0
2009-07-14 10:35:00,1.6074,1.6083,1.60685,1.60685,2936599988.0
2009-07-14 10:40:00,1.6069,1.6076,1.60665,1.60685,2618599990.0
2009-07-14 10:45:00,1.60685,1.60685,1.60555,1.6057,3485599982.0
2009-07-14 10:50:00,1.6057,1.6069,1.6055,1.6067,3431399990.0
2009-07-14 10:55:00,1.6067,1.6077,1.6065,1.60685,3759199987.0
2009-07-14 11:00:00,1.6067,1.6068,1.60435,1.6046,2746599998.0
2009-07-14 11:05:00,1.6046,1.60505,1.6038,1.60405,2390199994.0
2009-07-14 11:10:00,1.604,1.60455,1.603,1.6034,2210199986.0
2009-07-14 11:15:00,1.6034,1.6039,1.60325,1.6035,1160600000.0
2009-07-14 11:20:00,1.60355,1.6041,1.60275,1.6039,2370799990.0
2009-07-14 11:25:00,1.6038,1.60435,1.6031,1.6031,1198400000.0
2009-07-14 11:30:00,1.6032,1.6033,1.60265,1.60285,973600000.0
2009-07-14 11:35:00,1.60285,1.6036,1.6028,1.6031,795199999.0
2009-07-14 11:40:00,1.6032,1.6034,1.60215,1.6022,1212799999.0
2009-07-14 11:45:00,1.60215,1.6024,1.60185,1.6021,2099599995.0
2009-07-14 11:50:00,1.60205,1.60235,1.6014,1.60175,2233399996.0
2009-07-14 11:55:00,1.6018,1.60195,1.6014,1.6015,1545599995.0
2009-07-14 12:00:00,1.60155,1.6022,1.6014,1.60185,2838399990.0
2009-07-14 12:05:00,1.60185,1.60255,1.6017,1.6024,1822199995.0
2009-07-14 12:10:00,1.60245,1.6027,1.6018,1.60195,1297799991.0
2009-07-14 12:15:00,1.60185,1.6022,1.60145,1.6019,2392999994.0
2009-07-14 12:20:00,1.6019,1.60235,1.60145,1.60175,2567999986.0
2009-07-14 12:25:00,1.6017,1.60215,1.6009,1.6019,1669999989.0
2009-07-14 12:30:00,1.60185,1.6023,1.601,1.60135,1402599994.0
2009-07-14 12:35:00,1.60135,1.60195,1.6007,1.6018,1183999998.0
2009-07-14 12:40:00,1.6018,1.60235,1.6006,1.6013,1442599999.0
2009-07-14 12:45:00,1.60135,1.6018,1.60115,1.6014,1218399994.0
2009-07-14 12:50:00,1.6014,1.6029,1.60125,1.6026,1349399999.0
2009-07-14 12:55:00,1.6026,1.603,1.6023,1.6023,1068399999.0
2009-07-14 13:00:00,1.6024,1.6026,1.6018,1.60185,1892999986.0
2009-07-14 13:05:00,1.6019,1.6029,1.60185,1.60245,1306399997.0
2009-07-14 13:10:00,1.60245,1.60275,1.6021,1.60225,1357999992.0
2009-07-14 13:15:00,1.6023,1.60235,1.6012,1.60135,1450199998.0
2009-07-14 13:20:00,1.6015,1.60215,1.60115,1.6016,628400000.0
2009-07-14 13:25:00,1.60155,1.6019,1.60015,1.6004,1620699992.0
2009-07-14 13:30:00,1.6004,1.6016,1.6,1.6007,1915199982.0
2009-07-14 13:35:00,1.6007,1.60125,1.6001,1.60095,2291599990.0
2009-07-14 13:40:00,1.60095,1.60195,1.6005,1.6019,2240599990.0
2009-07-14 13:45:00,1.6019,1.60245,1.60125,1.6024,1729199999.0
2009-07-14 13:50:00,1.60205,1.6023,1.60075,1.6018,2095199998.0
2009-07-14 13:55:00,1.6018,1.6019,1.60025,1.60025,1716599998.0
2009-07-14 14:00:00,1.60045,1.60115,1.60015,1.60095,1955000000.0
2009-07-14 14:05:00,1.6009,1.60235,1.6007,1.60195,1697599999.0
2009-07-14 14:10:00,1.60195,1.60215,1.60105,1.6016,1815799999.0
2009-07-14 14:15:00,1.6016,1.602,1.6005,1.60105,2762799998.0
2009-07-14 14:20:00,1.60105,1.60135,1.5998,1.60055,2122800000.0
2009-07-14 14:25:00,1.6005,1.60145,1.5997,1.5999,2280999993.0
2009-07-14 14:30:00,1.6,1.60195,1.5992,1.5999,2638599999.0
2009-07-14 14:35:00,1.5998,1.60095,1.59935,1.59935,2690799999.0
2009-07-14 14:40:00,1.5994,1.60105,1.59845,1.60095,2527799999.0
2009-07-14 14:45:00,1.60105,1.60105,1.59835,1.5986,2464799999.0
2009-07-14 14:50:00,1.59845,1.5996,1.59815,1.5985,2543199998.0
2009-07-14 14:55:00,1.5985,1.59995,1.5982,1.59925,2672399994.0
2009-07-14 15:00:00,1.59925,1.5997,1.59795,1.59795,2888799989.0
2009-07-14 15:05:00,1.598,1.5987,1.59745,1.59835,2839199996.0
2009-07-14 15:10:00,1.5983,1.5986,1.5972,1.5975,2990399994.0
2009-07-14 15:15:00,1.5974,1.598,1.595,1.59515,3147199998.0
2009-07-14 15:20:00,1.5952,1.59645,1.59515,1.59605,2930000000.0
2009-07-14 15:25:00,1.59595,1.59645,1.5951,1.5952,1636999999.0
2009-07-14 15:30:00,1.5952,1.5962,1.59475,1.5953,2853599997.0
2009-07-14 15:35:00,1.59515,1.59545,1.59175,1.5928,3468999997.0
2009-07-14 15:40:00,1.59265,1.5932,1.59225,1.59235,2820199998.0
2009-07-14 15:45:00,1.59235,1.5932,1.5921,1.5925,2222399999.0
2009-07-14 15:50:00,1.59265,1.59265,1.5908,1.59105,3710799996.0
2009-07-14 15:55:00,1.59105,1.59335,1.59075,1.5933,2797200001.0
2009-07-14 16:00:00,1.5937,1.5947,1.59265,1.59445,3393200000.0
2009-07-14 16:05:00,1.5946,1.5946,1.59285,1.5935,2048199998.0
2009-07-14 16:10:00,1.5935,1.59425,1.59325,1.594,2831599995.0
2009-07-14 16:15:00,1.59395,1.59425,1.59285,1.59355,2481000000.0
2009-07-14 16:20:00,1.59355,1.5942,1.59285,1.593,2372999999.0
2009-07-14 16:25:00,1.593,1.59385,1.5927,1.5931,3045399998.0
2009-07-14 16:30:00,1.5932,1.59385,1.5919,1.59215,2823999994.0
2009-07-14 16:35:00,1.59215,1.59395,1.592,1.5933,2663200001.0
2009-07-14 16:40:00,1.59325,1.59365,1.59265,1.59325,3388400000.0
2009-07-14 16:45:00,1.5932,1.5932,1.59175,1.59245,3406200003.0
2009-07-14 16:50:00,1.59235,1.5938,1.59235,1.5925,3042000002.0
2009-07-14 16:55:00,1.5924,1.5924,1.58785,1.58845,3948000008.0
2009-07-14 17:00:00,1.58835,1.5897,1.5879,1.58915,2396600001.0
2009-07-14 17:05:00,1.5892,1.58925,1.58795,1.5886,2507400003.0
2009-07-14 17:10:00,1.5886,1.5888,1.58635,1.58715,1964600002.0
2009-07-14 17:15:00,1.5872,1.5872,1.5854,1.58595,2354200004.0
2009-07-14 17:20:00,1.5859,1.58605,1.58525,1.58585,2238800007.0
2009-07-14 17:25:00,1.58575,1.58685,1.58575,1.58675,2248400005.0
2009-07-14 17:30:00,1.5868,1.5873,1.58635,1.587,2027000001.0
2009-07-14 17:35:00,1.587,1.58725,1.58635,1.5866,2242400004.0
2009-07-14 17:40:00,1.58665,1.5879,1.58655,1.58785,1661399999.0
2009-07-14 17:45:00,1.58785,1.58835,1.58745,1.58825,1469400001.0
2009-07-14 17:50:00,1.58825,1.58825,1.58715,1.58765,2771600006.0
2009-07-14 17:55:00,1.58765,1.5885,1.5873,1.58835,2204400002.0
2009-07-14 18:00:00,1.58835,1.5888,1.58795,1.5883,2619800005.0
2009-07-14 18:05:00,1.58845,1.5899,1.5879,1.5895,2503200002.0
2009-07-14 18:10:00,1.5895,1.5897,1.58875,1.58925,2402800012.0
2009-07-14 18:15:00,1.58925,1.58995,1.5888,1.58945,1410800000.0
2009-07-14 18:20:00,1.58945,1.59,1.58915,1.58925,2095000005.0
2009-07-14 18:25:00,1.5892,1.5894,1.5885,1.5887,1541199998.0
2009-07-14 18:30:00,1.5887,1.58915,1.58845,1.58895,1020400001.0
2009-07-14 18:35:00,1.589,1.5894,1.58865,1.58885,1438800000.0
2009-07-14 18:40:00,1.58895,1.58965,1.5888,1.58885,1013399999.0
2009-07-14 18:45:00,1.58885,1.58925,1.5885,1.58855,1289399998.0
2009-07-14 18:50:00,1.58865,1.58885,1.5882,1.5882,1226280004.0
2009-07-14 18:55:00,1.5882,1.58825,1.58735,1.58745,967360004.0
2009-07-14 19:00:00,1.58745,1.58765,1.5867,1.587,1405200007.0
2009-07-14 19:05:00,1.587,1.58775,1.5869,1.58735,1117400002.0
2009-07-14 19:10:00,1.58735,1.588,1.58715,1.5877,919400001.0
2009-07-14 19:15:00,1.5877,1.5887,1.5874,1.5886,1665800003.0
2009-07-14 19:20:00,1.5886,1.5887,1.58665,1.5869,2079600006.0
2009-07-14 19:25:00,1.587,1.58715,1.5862,1.58645,2388200002.0
2009-07-14 19:30:00,1.5865,1.5867,1.58555,1.58565,1823400002.0
2009-07-14 19:35:00,1.58555,1.58595,1.58495,1.5857,2394600003.0
2009-07-14 19:40:00,1.58575,1.58595,1.58535,1.5856,1613800000.0
2009-07-14 19:45:00,1.5856,1.586,1.58505,1.58585,1766400004.0
2009-07-14 19:50:00,1.58585,1.586,1.58505,1.58535,2295000003.0
2009-07-14 19:55:00,1.58535,1.5857,1.58465,1.58495,2625800005.0
2009-07-14 20:00:00,1.58505,1.5863,1.5848,1.58555,2865200003.0
2009-07-14 20:05:00,1.58565,1.58605,1.58345,1.58415,2253400001.0
2009-07-14 20:10:00,1.58405,1.5846,1.58365,1.58445,1688600000.0
2009-07-14 20:15:00,1.5845,1.5845,1.5835,1.584,2016800000.0
2009-07-14 20:20:00,1.58405,1.58495,1.58395,1.58425,1827600001.0
2009-07-14 20:25:00,1.58445,1.58485,1.58365,1.5838,2093600000.0
2009-07-14 20:30:00,1.5838,1.5841,1.5824,1.58305,2484600001.0
2009-07-14 20:35:00,1.583,1.5834,1.5818,1.58225,2381600002.0
2009-07-14 20:40:00,1.58225,1.58225,1.5807,1.58135,2656200005.0
2009-07-14 20:45:00,1.58145,1.58205,1.5813,1.58165,2714800001.0
2009-07-14 20:50:00,1.5818,1.5823,1.5812,1.58205,1670800001.0
2009-07-14 20:55:00,1.58215,1.5831,1.582,1.58305,3397300014.0
2009-07-14 21:00:00,1.583,1.58305,1.58225,1.58245,1247200000.0
2009-07-14 21:05:00,1.5825,1.583,1.5821,1.5826,1573200000.0
2009-07-14 21:10:00,1.58265,1.583,1.58195,1.58215,1628800001.0
2009-07-14 21:15:00,1.58215,1.5824,1.58165,1.5824,711600000.0
2009-07-14 21:20:00,1.5823,1.58295,1.58155,1.5819,822600000.0
2009-07-14 21:25:00,1.58195,1.58195,1.58105,1.58105,2007230000.0
2009-07-14 21:30:00,1.58105,1.58215,1.58105,1.58195,1192009999.0
2009-07-14 21:35:00,1.5819,1.58235,1.58155,1.5821,556199999.0
2009-07-14 21:40:00,1.5821,1.5828,1.5818,1.5826,1888400002.0
2009-07-14 21:45:00,1.5826,1.58355,1.58245,1.5831,2460300002.0
2009-07-14 21:50:00,1.5831,1.58345,1.58285,1.58335,856799999.0
2009-07-14 21:55:00,1.5831,1.5834,1.5827,1.5829,681400000.0
2009-07-14 22:00:00,1.5829,1.5836,1.58265,1.58315,928599999.0
2009-07-14 22:05:00,1.58315,1.58345,1.58245,1.58345,330200000.0
2009-07-14 22:10:00,1.58345,1.5842,1.5832,1.58375,595200000.0
2009-07-14 22:15:00,1.58375,1.58435,1.58335,1.5843,748400000.0
2009-07-14 22:20:00,1.58425,1.58455,1.584,1.58405,1545400000.0
2009-07-14 22:25:00,1.584,1.5849,1.584,1.58455,3932000000.0
2009-07-14 22:30:00,1.58455,1.58485,1.58165,1.58345,1768900002.0
2009-07-14 22:35:00,1.58355,1.5843,1.5825,1.5826,1948000004.0
2009-07-14 22:40:00,1.5826,1.5829,1.5817,1.5817,1662430001.0
2009-07-14 22:45:00,1.5817,1.5822,1.5817,1.58185,1285160000.0
2009-07-14 22:50:00,1.5819,1.58205,1.58055,1.5816,1092720000.0
2009-07-14 22:55:00,1.58165,1.5826,1.5812,1.58205,1448600000.0
2009-07-14 23:00:00,1.5819,1.5829,1.58165,1.5826,1845800000.0
2009-07-14 23:05:00,1.5826,1.58315,1.582,1.5825,1430200000.0
2009-07-14 23:10:00,1.58245,1.5826,1.58175,1.58195,1280400000.0
2009-07-14 23:15:00,1.58195,1.58235,1.5815,1.5815,360800000.0
2009-07-14 23:20:00,1.5815,1.58245,1.5815,1.58225,246800000.0
2009-07-14 23:25:00,1.58215,1.58225,1.58175,1.58205,116400000.0
2009-07-14 23:30:00,1.5821,1.583,1.58205,1.58265,2294400000.0
2009-07-14 23:35:00,1.58265,1.58305,1.5825,1.583,3009400000.0
2009-07-14 23:40:00,1.583,1.5831,1.5827,1.5829,3111000000.0
2009-07-14 23:45:00,1.5829,1.5831,1.58275,1.58285,2942600000.0
2009-07-14 23:50:00,1.58285,1.5835,1.58275,1.58325,1162199999.0
2009-07-14 23:55:00,1.58325,1.584,1.5829,1.58345,303800000.0
2009-07-15 00:00:00,1.58355,1.58395,1.583,1.58345,514200000.0
2009-07-15 00:05:00,1.5834,1.5837,1.5834,1.5837,104400000.0
2009-07-15 00:10:00,1.5837,1.5841,1.58345,1.58395,166800000.0
2009-07-15 00:15:00,1.58385,1.58395,1.58365,1.58385,45800000.0
2009-07-15 00:20:00,1.5837,1.58385,1.5836,1.58375,41600000.0
2009-07-15 00:25:00,1.5838,1.58405,1.5836,1.58385,67600000.0
2009-07-15 00:30:00,1.58375,1.5839,1.58324,1.58338,96800000.0
2009-07-15 00:35:00,1.584,1.58415,1.58375,1.58385,129800000.0
2009-07-15 00:40:00,1.5839,1.58395,1.5836,1.5839,102800000.0
2009-07-15 00:45:00,1.58395,1.584,1.58335,1.58365,173000000.0
2009-07-15 00:50:00,1.5837,1.5843,1.5834,1.5834,279600000.0
2009-07-15 00:55:00,1.5834,1.58395,1.5833,1.5836,253800000.0
2009-07-15 01:00:00,1.5836,1.5838,1.58265,1.5828,416740000.0
2009-07-15 01:05:00,1.5829,1.5831,1.58265,1.58265,859620000.0
2009-07-15 01:10:00,1.58265,1.58265,1.58265,1.58265,778530000.0
2009-07-15 01:15:00,1.58265,1.58335,1.58265,1.58325,403800000.0
2009-07-15 01:20:00,1.58325,1.58345,1.58305,1.58325,128400000.0
2009-07-15 01:25:00,1.58325,1.5835,1.58277,1.5833,54400000.0
2009-07-15 01:30:00,1.5833,1.5835,1.58315,1.58345,105600000.0
2009-07-15 01:35:00,1.5835,1.58435,1.58345,1.5839,317200000.0
2009-07-15 01:40:00,1.5841,1.58425,1.5837,1.5839,240200000.0
2009-07-15 01:45:00,1.5838,1.5842,1.5838,1.58415,99000000.0
2009-07-15 01:50:00,1.58425,1.58455,1.58349,1.58455,143800000.0
2009-07-15 01:55:00,1.5846,1.5847,1.58345,1.58435,336800000.0
2009-07-15 02:00:00,1.5844,1.585,1.58405,1.58435,465800000.0
2009-07-15 02:05:00,1.5844,1.5849,1.584,1.5848,301800000.0
2009-07-15 02:10:00,1.5848,1.58485,1.58425,1.5846,357800000.0
2009-07-15 02:15:00,1.5846,1.58495,1.58445,1.5849,360000000.0
2009-07-15 02:20:00,1.58485,1.585,1.5841,1.5844,536000000.0
2009-07-15 02:25:00,1.58445,1.5848,1.5842,1.58445,328400000.0
2009-07-15 02:30:00,1.5845,1.585,1.584,1.585,309800000.0
2009-07-15 02:35:00,1.5851,1.5851,1.58455,1.58465,296000000.0
2009-07-15 02:40:00,1.5847,1.5853,1.58435,1.585,317200000.0
2009-07-15 02:45:00,1.585,1.58515,1.5847,1.5849,126200000.0
2009-07-15 02:50:00,1.58485,1.58555,1.58485,1.5852,311400000.0
2009-07-15 02:55:00,1.5852,1.586,1.5852,1.58535,604800000.0
2009-07-15 03:00:00,1.5854,1.5859,1.58515,1.58585,361800000.0
2009-07-15 03:05:00,1.5858,1.58585,1.58515,1.58535,380800000.0
2009-07-15 03:10:00,1.5854,1.5859,1.58525,1.5859,348400000.0
2009-07-15 03:15:00,1.5859,1.5859,1.5855,1.58555,162400000.0
2009-07-15 03:20:00,1.5856,1.5859,1.58525,1.5853,319600000.0
2009-07-15 03:25:00,1.5853,1.58565,1.5851,1.58555,353000000.0
2009-07-15 03:30:00,1.58555,1.58625,1.58545,1.58595,318200000.0
2009-07-15 03:35:00,1.58595,1.5861,1.58565,1.58595,216400000.0
2009-07-15 03:40:00,1.5857,1.58595,1.58505,1.5855,218200000.0
2009-07-15 03:45:00,1.58545,1.5856,1.5851,1.58525,221400000.0
2009-07-15 03:50:00,1.5853,1.58555,1.58505,1.58545,310000000.0
2009-07-15 03:55:00,1.58545,1.5856,1.58475,1.58515,322000000.0
2009-07-15 04:00:00,1.5851,1.5853,1.58495,1.58525,413600000.0
2009-07-15 04:05:00,1.5852,1.58535,1.5847,1.58525,212600000.0
2009-07-15 04:10:00,1.5853,1.58555,1.58475,1.5851,239200000.0
2009-07-15 04:15:00,1.5851,1.58565,1.58485,1.5855,352400000.0
2009-07-15 04:20:00,1.5855,1.58555,1.58482,1.58482,291200000.0
2009-07-15 04:25:00,1.5853,1.5854,1.5849,1.58505,194400000.0
2009-07-15 04:30:00,1.5851,1.58535,1.58475,1.5848,148000000.0
2009-07-15 04:35:00,1.5849,1.5857,1.58485,1.5857,227600000.0
2009-07-15 04:40:00,1.5857,1.5858,1.58535,1.5856,386200000.0
2009-07-15 04:45:00,1.58555,1.58565,1.58484,1.5853,105600000.0
2009-07-15 04:50:00,1.5854,1.5854,1.5851,1.5854,155200000.0
2009-07-15 04:55:00,1.5854,1.5862,1.58535,1.58615,246800000.0
2009-07-15 05:00:00,1.58595,1.58595,1.5854,1.5856,307200000.0
2009-07-15 05:05:00,1.5856,1.5857,1.58515,1.58525,162800000.0
2009-07-15 05:10:00,1.5853,1.58555,1.5852,1.58555,150800000.0
2009-07-15 05:15:00,1.5856,1.5858,1.5849,1.5858,188800000.0
2009-07-15 05:20:00,1.58575,1.586,1.5855,1.5856,322000000.0
2009-07-15 05:25:00,1.5856,1.5857,1.58555,1.58555,141600000.0
2009-07-15 05:30:00,1.5856,1.5856,1.58525,1.58545,168000000.0
2009-07-15 05:35:00,1.58545,1.5857,1.585,1.58565,179200000.0
2009-07-15 05:40:00,1.58565,1.58565,1.5854,1.58565,66400000.0
2009-07-15 05:45:00,1.5856,1.58565,1.5855,1.5855,66400000.0
2009-07-15 05:50:00,1.5856,1.586,1.58525,1.5858,254000000.0
2009-07-15 05:55:00,1.58585,1.58595,1.58555,1.58555,295000000.0
2009-07-15 06:00:00,1.58575,1.5858,1.58495,1.585,154600000.0
2009-07-15 06:05:00,1.5851,1.5856,1.585,1.58525,169800000.0
2009-07-15 06:10:00,1.5853,1.58575,1.58525,1.58575,82000000.0
2009-07-15 06:15:00,1.58575,1.586,1.58545,1.58555,197600000.0
2009-07-15 06:20:00,1.58555,1.58575,1.58535,1.58555,232600000.0
2009-07-15 06:25:00,1.5855,1.5857,1.5854,1.58555,267000000.0
2009-07-15 06:30:00,1.58555,1.5856,1.5854,1.5855,178200000.0
2009-07-15 06:35:00,1.58545,1.5859,1.5854,1.58585,316800000.0
2009-07-15 06:40:00,1.5858,1.58595,1.5855,1.58595,207000000.0
2009-07-15 06:45:00,1.58595,1.58595,1.58565,1.58565,124400000.0
2009-07-15 06:50:00,1.5856,1.58585,1.5855,1.5857,226600000.0
2009-07-15 06:55:00,1.58565,1.5862,1.58535,1.5855,294000000.0
2009-07-15 07:00:00,1.5855,1.58595,1.5853,1.58575,394600000.0
2009-07-15 07:05:00,1.58575,1.5861,1.5854,1.5856,454000000.0
2009-07-15 07:10:00,1.5856,1.58585,1.58545,1.58565,279000000.0
2009-07-15 07:15:00,1.58565,1.58605,1.58565,1.5857,461600000.0
2009-07-15 07:20:00,1.5857,1.5862,1.58555,1.58575,231400000.0
2009-07-15 07:25:00,1.5858,1.5862,1.58535,1.5862,416900000.0
2009-07-15 07:30:00,1.58625,1.5864,1.5855,1.58625,359400000.0
2009-07-15 07:35:00,1.58625,1.5866,1.586,1.5863,604600000.0
2009-07-15 07:40:00,1.58625,1.58655,1.5855,1.58655,664000000.0
2009-07-15 07:45:00,1.58645,1.58665,1.5855,1.5856,616200000.0
2009-07-15 07:50:00,1.5856,1.58615,1.5855,1.5856,392000000.0
2009-07-15 07:55:00,1.5856,1.58655,1.5851,1.58555,901760000.0
2009-07-15 08:00:00,1.58555,1.5862,1.5843,1.58515,1720020002.0
2009-07-15 08:05:00,1.585,1.58575,1.58455,1.5854,844000000.0
2009-07-15 08:10:00,1.5853,1.58645,1.5844,1.5855,2457200000.0
2009-07-15 08:15:00,1.5855,1.5864,1.58545,1.58615,3810600010.0
2009-07-15 08:20:00,1.58615,1.5875,1.586,1.58705,4574400004.0
2009-07-15 08:25:00,1.5872,1.58735,1.5861,1.58645,2295400000.0
2009-07-15 08:30:00,1.5864,1.58745,1.58615,1.5874,1712800000.0
2009-07-15 08:35:00,1.5874,1.58905,1.58715,1.58875,1406620000.0
2009-07-15 08:40:00,1.58885,1.5904,1.5881,1.59015,1348000000.0
2009-07-15 08:45:00,1.59015,1.5922,1.58915,1.59165,1584599999.0
2009-07-15 08:50:00,1.59165,1.5918,1.59055,1.591,2400159999.0
2009-07-15 08:55:00,1.591,1.59205,1.591,1.59165,1736200000.0
2009-07-15 09:00:00,1.59165,1.59185,1.59055,1.5909,1730130000.0
2009-07-15 09:05:00,1.5909,1.59145,1.59055,1.5912,1033670000.0
2009-07-15 09:10:00,1.59105,1.59175,1.59085,1.5917,1212200000.0
2009-07-15 09:15:00,1.5917,1.5922,1.59095,1.5911,1205800000.0
2009-07-15 09:20:00,1.59105,1.5918,1.59105,1.5914,1200000000.0
2009-07-15 09:25:00,1.5914,1.59175,1.5909,1.5917,1125000000.0
2009-07-15 09:30:00,1.59165,1.5922,1.591,1.5912,1359400000.0
2009-07-15 09:35:00,1.59115,1.59155,1.59075,1.59125,1859800000.0
2009-07-15 09:40:00,1.5913,1.59255,1.59095,1.59235,1533999999.0
2009-07-15 09:45:00,1.59235,1.59235,1.59165,1.59185,995600000.0
2009-07-15 09:50:00,1.59195,1.59235,1.5918,1.592,653200000.0
2009-07-15 09:55:00,1.592,1.5926,1.5918,1.5926,1036400000.0
2009-07-15 10:00:00,1.5927,1.5927,1.5914,1.5921,1023800000.0
2009-07-15 10:05:00,1.59205,1.5923,1.59115,1.59115,1754600000.0
2009-07-15 10:10:00,1.59115,1.5922,1.59115,1.59165,1077200000.0
2009-07-15 10:15:00,1.59165,1.592,1.5911,1.5913,1240800000.0
2009-07-15 10:20:00,1.5913,1.5919,1.59095,1.59165,1159600000.0
2009-07-15 10:25:00,1.5916,1.592,1.59135,1.59185,976200000.0
2009-07-15 10:30:00,1.59185,1.5923,1.5916,1.5923,1959600000.0
2009-07-15 10:35:00,1.5923,1.59305,1.5919,1.5928,936800000.0
2009-07-15 10:40:00,1.5928,1.593,1.59155,1.59195,1079600000.0
2009-07-15 10:45:00,1.5919,1.59285,1.5916,1.5923,1163600000.0
2009-07-15 10:50:00,1.59225,1.59245,1.59145,1.5915,875200000.0
2009-07-15 10:55:00,1.5915,1.5922,1.5913,1.59185,779799999.0
2009-07-15 11:00:00,1.5917,1.59195,1.5909,1.5914,947200000.0
2009-07-15 11:05:00,1.5914,1.5919,1.5911,1.59145,684200000.0
2009-07-15 11:10:00,1.59145,1.5919,1.591,1.59115,705800000.0
2009-07-15 11:15:00,1.5912,1.5917,1.5909,1.5912,774000000.0
2009-07-15 11:20:00,1.59105,1.59175,1.5909,1.5917,651800000.0
2009-07-15 11:25:00,1.5916,1.59245,1.59155,1.5919,531200000.0
2009-07-15 11:30:00,1.5919,1.59215,1.59155,1.5919,537600000.0
2009-07-15 11:35:00,1.59185,1.59195,1.59125,1.59125,441600000.0
2009-07-15 11:40:00,1.5913,1.59165,1.5911,1.5914,699000000.0
2009-07-15 11:45:00,1.5914,1.59175,1.59125,1.5917,449400000.0
2009-07-15 11:50:00,1.5916,1.5918,1.591,1.5913,687200000.0
2009-07-15 11:55:00,1.5913,1.5914,1.59065,1.59065,584800000.0
2009-07-15 12:00:00,1.5906,1.5908,1.5897,1.59,987560000.0
2009-07-15 12:05:00,1.59,1.5911,1.5896,1.5911,1154599992.0
2009-07-15 12:10:00,1.5911,1.5919,1.591,1.5913,837200000.0
2009-07-15 12:15:00,1.5913,1.59155,1.59085,1.59095,866000000.0
2009-07-15 12:20:00,1.59095,1.5914,1.59045,1.591,1166200000.0
2009-07-15 12:25:00,1.59105,1.5916,1.59105,1.5914,1173800001.0
2009-07-15 12:30:00,1.5911,1.59125,1.5905,1.5907,1446000000.0
2009-07-15 12:35:00,1.5907,1.5912,1.5896,1.5899,1086600000.0
2009-07-15 12:40:00,1.58995,1.59065,1.58975,1.59005,1046599999.0
2009-07-15 12:45:00,1.59,1.5902,1.58935,1.58965,1108000000.0
2009-07-15 12:50:00,1.5896,1.5899,1.5892,1.58965,1181200000.0
2009-07-15 12:55:00,1.58965,1.5912,1.58935,1.5907,2382000007.0
2009-07-15 13:00:00,1.59085,1.5912,1.5898,1.5901,2617200004.0
2009-07-15 13:05:00,1.58995,1.5907,1.5897,1.59015,1516400004.0
2009-07-15 13:10:00,1.59025,1.5904,1.58905,1.5894,2132600001.0
2009-07-15 13:15:00,1.5894,1.5902,1.58915,1.58945,1468799996.0
2009-07-15 13:20:00,1.58945,1.58985,1.589,1.58965,1467599999.0
2009-07-15 13:25:00,1.58965,1.59085,1.5896,1.5899,1441999999.0
2009-07-15 13:30:00,1.5899,1.58995,1.58925,1.58955,1222999991.0
2009-07-15 13:35:00,1.5894,1.5899,1.58915,1.58915,1553799981.0
2009-07-15 13:40:00,1.58925,1.5893,1.58625,1.58705,2813399985.0
2009-07-15 13:45:00,1.58705,1.58715,1.58585,1.58645,2282799987.0
2009-07-15 13:50:00,1.58645,1.5868,1.5856,1.5859,1598199998.0
2009-07-15 13:55:00,1.5859,1.586,1.5844,1.5851,1842399996.0
2009-07-15 14:00:00,1.5852,1.58575,1.58495,1.585,2625599994.0
2009-07-15 14:05:00,1.58505,1.5854,1.5812,1.58155,1860799995.0
2009-07-15 14:10:00,1.58165,1.5824,1.5805,1.58145,1402400000.0
2009-07-15 14:15:00,1.5811,1.58255,1.58075,1.58225,1358600002.0
2009-07-15 14:20:00,1.5823,1.583,1.582,1.58225,1237200001.0
2009-07-15 14:25:00,1.58225,1.5828,1.5819,1.582,1460800001.0
2009-07-15 14:30:00,1.582,1.5834,1.58145,1.58285,2165600002.0
2009-07-15 14:35:00,1.5829,1.58305,1.5814,1.5828,1554399999.0
2009-07-15 14:40:00,1.5828,1.5847,1.58235,1.5839,1991999997.0
2009-07-15 14:45:00,1.5839,1.58515,1.58265,1.58345,3121800009.0
2009-07-15 14:50:00,1.58355,1.58455,1.5822,1.5833,2620599991.0
2009-07-15 14:55:00,1.5836,1.58465,1.58285,1.58285,2129200001.0
2009-07-15 15:00:00,1.58295,1.58295,1.5816,1.5822,1636399994.0
2009-07-15 15:05:00,1.5822,1.5823,1.5802,1.58045,2246399993.0
2009-07-15 15:10:00,1.58045,1.58135,1.5799,1.5808,1608599998.0
2009-07-15 15:15:00,1.58095,1.5812,1.58,1.58045,2300999995.0
2009-07-15 15:20:00,1.58065,1.5816,1.58045,1.58065,1300799997.0
2009-07-15 15:25:00,1.5805,1.5808,1.5794,1.58,2824599981.0
2009-07-15 15:30:00,1.58,1.58035,1.5791,1.57935,2882799974.0
2009-07-15 15:35:00,1.57925,1.5806,1.5791,1.58015,2028599996.0
2009-07-15 15:40:00,1.58015,1.58025,1.57745,1.57825,2463599992.0
2009-07-15 15:45:00,1.57815,1.579,1.578,1.5787,1948999992.0
2009-07-15 15:50:00,1.5787,1.5798,1.5787,1.57945,2005800000.0
2009-07-15 15:55:00,1.57945,1.5801,1.57785,1.5788,2475199981.0
2009-07-15 16:00:00,1.5788,1.5804,1.57825,1.5799,2247999998.0
2009-07-15 16:05:00,1.5799,1.5799,1.5783,1.5783,1969999993.0
2009-07-15 16:10:00,1.57835,1.5794,1.5783,1.5787,2096599995.0
2009-07-15 16:15:00,1.5788,1.57905,1.57795,1.5782,1850999995.0
2009-07-15 16:20:00,1.5783,1.5792,1.5777,1.5785,1726599997.0
2009-07-15 16:25:00,1.5785,1.57915,1.57675,1.5784,2884599988.0
2009-07-15 16:30:00,1.5784,1.5793,1.5782,1.57895,3041599983.0
2009-07-15 16:35:00,1.5789,1.5792,1.5783,1.579,2192799993.0
2009-07-15 16:40:00,1.5789,1.58025,1.57865,1.58005,2896599995.0
2009-07-15 16:45:00,1.58005,1.58065,1.57955,1.57995,2217799994.0
2009-07-15 16:50:00,1.57995,1.58035,1.579,1.579,2031799989.0
2009-07-15 16:55:00,1.57905,1.57905,1.5779,1.5785,2627599991.0
2009-07-15 17:00:00,1.5784,1.57915,1.57775,1.5788,2269399994.0
2009-07-15 17:05:00,1.57905,1.5798,1.5784,1.57965,1327600000.0
2009-07-15 17:10:00,1.5797,1.5801,1.5784,1.57885,2511999996.0
2009-07-15 17:15:00,1.57885,1.57885,1.5776,1.57805,2412499997.0
2009-07-15 17:20:00,1.57805,1.57845,1.57695,1.5777,3051599988.0
2009-07-15 17:25:00,1.5775,1.57825,1.5771,1.5782,2284399988.0
2009-07-15 17:30:00,1.5782,1.57905,1.57775,1.5787,3653399996.0
2009-07-15 17:35:00,1.5787,1.57885,1.57815,1.57875,5867199979.0
2009-07-15 17:40:00,1.57875,1.5789,1.57815,1.5786,3749000004.0
2009-07-15 17:45:00,1.5786,1.58015,1.57825,1.58005,3880300000.0
2009-07-15 17:50:00,1.58005,1.5803,1.57925,1.57975,1985600001.0
2009-07-15 17:55:00,1.57985,1.58015,1.57905,1.5797,1806400001.0
2009-07-15 18:00:00,1.5798,1.5808,1.57945,1.58015,1740800000.0
2009-07-15 18:05:00,1.5802,1.581,1.58005,1.58075,1136400000.0
2009-07-15 18:10:00,1.58075,1.5811,1.58025,1.58045,1518999999.0
2009-07-15 18:15:00,1.58045,1.58075,1.57995,1.58025,1609600001.0
2009-07-15 18:20:00,1.58035,1.5805,1.5796,1.5803,1275200000.0
2009-07-15 18:25:00,1.5803,1.58065,1.58005,1.58025,1320000000.0
2009-07-15 18:30:00,1.5803,1.5803,1.57925,1.57945,1309340000.0
2009-07-15 18:35:00,1.57945,1.57965,1.57845,1.5785,1006120000.0
2009-07-15 18:40:00,1.57845,1.57855,1.5777,1.578,1072990000.0
2009-07-15 18:45:00,1.5777,1.5779,1.5768,1.57735,703250000.0
2009-07-15 18:50:00,1.57735,1.5779,1.57665,1.5772,1171200001.0
2009-07-15 18:55:00,1.5772,1.5775,1.5765,1.5767,750800000.0
2009-07-15 19:00:00,1.5767,1.5773,1.5765,1.5769,859200000.0
2009-07-15 19:05:00,1.5769,1.5774,1.57675,1.5769,772800000.0
2009-07-15 19:10:00,1.57685,1.57735,1.57645,1.57665,829600001.0
2009-07-15 19:15:00,1.5766,1.5771,1.57625,1.5763,708800000.0
2009-07-15 19:20:00,1.5763,1.5768,1.576,1.5767,1048000000.0
2009-07-15 19:25:00,1.57675,1.5774,1.57655,1.57685,1361600001.0
2009-07-15 19:30:00,1.57685,1.5774,1.57635,1.5766,944000001.0
2009-07-15 19:35:00,1.5766,1.5775,1.57645,1.5774,1091200000.0
2009-07-15 19:40:00,1.57745,1.5775,1.5752,1.57545,1734400002.0
2009-07-15 19:45:00,1.5754,1.57615,1.575,1.57565,1505600001.0
2009-07-15 19:50:00,1.5757,1.5757,1.57425,1.57465,1340800001.0
2009-07-15 19:55:00,1.5746,1.5751,1.57355,1.57435,1262400002.0
2009-07-15 20:00:00,1.5743,1.57535,1.57305,1.57475,4228799993.0
2009-07-15 20:05:00,1.5748,1.5751,1.57355,1.5737,3205480004.0
2009-07-15 20:10:00,1.57385,1.5748,1.57355,1.57365,1171740000.0
2009-07-15 20:15:00,1.5736,1.57375,1.57235,1.573,1563570001.0
2009-07-15 20:20:00,1.573,1.5732,1.57195,1.5726,2494400001.0
2009-07-15 20:25:00,1.5727,1.5731,1.57155,1.57155,1513600000.0
2009-07-15 20:30:00,1.57155,1.57185,1.571,1.57105,1537600001.0
2009-07-15 20:35:00,1.57105,1.5713,1.5705,1.57095,1347199999.0
2009-07-15 20:40:00,1.571,1.57205,1.57075,1.5719,1321600000.0
2009-07-15 20:45:00,1.572,1.572,1.57035,1.57035,1300800000.0
2009-07-15 20:50:00,1.57035,1.57115,1.56995,1.57105,1753600000.0
2009-07-15 20:55:00,1.57105,1.5717,1.57075,1.5713,1904000002.0
2009-07-15 21:00:00,1.57135,1.57205,1.57135,1.5717,2515200000.0
2009-07-15 21:05:00,1.57165,1.57275,1.57145,1.5723,2563699999.0
2009-07-15 21:10:00,1.5723,1.573,1.57195,1.5729,1612800001.0
2009-07-15 21:15:00,1.5729,1.573,1.57165,1.57215,936000003.0
2009-07-15 21:20:00,1.57215,1.5734,1.57195,1.57265,1120000001.0
2009-07-15 21:25:00,1.5727,1.57345,1.57205,1.57345,1304000000.0
2009-07-15 21:30:00,1.5734,1.5737,1.5732,1.57335,1057600000.0
2009-07-15 21:35:00,1.57325,1.5734,1.57285,1.57305,782400001.0
2009-07-15 21:40:00,1.57305,1.5734,1.5724,1.5726,1003200002.0
2009-07-15 21:45:00,1.5727,1.5734,1.5726,1.5729,1033600000.0
2009-07-15 21:50:00,1.573,1.57305,1.5723,1.57265,1046400000.0
2009-07-15 21:55:00,1.57265,1.5729,1.5719,1.5721,929330000.0
2009-07-15 22:00:00,1.5722,1.57295,1.5719,1.57285,778420000.0
2009-07-15 22:05:00,1.5728,1.5733,1.5725,1.57295,996800000.0
2009-07-15 22:10:00,1.57305,1.5731,1.5719,1.5719,881180000.0
2009-07-15 22:15:00,1.5719,1.5726,1.5719,1.57225,581950000.0
2009-07-15 22:20:00,1.57205,1.57295,1.5719,1.57265,605050000.0
2009-07-15 22:25:00,1.57275,1.5734,1.57255,1.57275,537600000.0
2009-07-15 22:30:00,1.5727,1.57305,1.5721,1.5725,534400000.0
2009-07-15 22:35:00,1.57245,1.5728,1.5723,1.57265,387200000.0
2009-07-15 22:40:00,1.57265,1.57315,1.57255,1.57295,412800000.0
2009-07-15 22:45:00,1.5728,1.5731,1.57225,1.5725,352000000.0
2009-07-15 22:50:00,1.5726,1.5726,1.56935,1.5719,672940000.0
2009-07-15 22:55:00,1.57185,1.57185,1.5682,1.5692,656200000.0
2009-07-15 23:00:00,1.5688,1.5706,1.5685,1.57005,324800000.0
2009-07-15 23:05:00,1.5703,1.5706,1.56995,1.57015,249600000.0
2009-07-15 23:10:00,1.5703,1.5704,1.56925,1.56975,619200000.0
2009-07-15 23:15:00,1.5696,1.57035,1.5689,1.56975,1051199999.0
2009-07-15 23:20:00,1.56985,1.5706,1.5697,1.57045,283200000.0
2009-07-15 23:25:00,1.5705,1.57135,1.56975,1.57135,384000000.0
2009-07-15 23:30:00,1.57135,1.57135,1.5703,1.57055,611200000.0
2009-07-15 23:35:00,1.57055,1.57075,1.57055,1.5706,321599998.0
2009-07-15 23:40:00,1.5709,1.5709,1.5691,1.56915,588800000.0
2009-07-15 23:45:00,1.56915,1.56925,1.56905,1.56925,207600000.0
2009-07-15 23:50:00,1.56945,1.56975,1.569,1.56945,183600000.0
2009-07-15 23:55:00,1.5696,1.56975,1.56945,1.5695,179200000.0
2009-07-16 00:00:00,1.5695,1.5706,1.5695,1.5698,609600000.0
2009-07-16 00:05:00,1.56985,1.57115,1.56925,1.5709,2024000000.0
2009-07-16 00:10:00,1.5709,1.57175,1.5708,1.57125,1216000000.0
2009-07-16 00:15:00,1.57135,1.5719,1.5711,1.5716,2009600000.0
2009-07-16 00:20:00,1.5716,1.5717,1.5713,1.5715,2116800000.0
2009-07-16 00:25:00,1.5715,1.5717,1.57095,1.5712,4144000000.0
2009-07-16 00:30:00,1.5712,1.57225,1.5706,1.57205,2764600000.0
2009-07-16 00:35:00,1.57205,1.57235,1.5716,1.57205,270400000.0
2009-07-16 00:40:00,1.57195,1.5727,1.57195,1.5727,216000000.0
2009-07-16 00:45:00,1.5727,1.57335,1.57235,1.57315,344000000.0
2009-07-16 00:50:00,1.5731,1.57325,1.5725,1.5729,321600000.0
2009-07-16 00:55:00,1.5729,1.57385,1.5726,1.57335,409600000.0
2009-07-16 01:00:00,1.57345,1.574,1.57335,1.5734,291200000.0
2009-07-16 01:05:00,1.57345,1.5736,1.57245,1.57275,606400000.0
2009-07-16 01:10:00,1.57275,1.573,1.57235,1.5727,540460000.0
2009-07-16 01:15:00,1.57235,1.5732,1.57235,1.57295,326400000.0
2009-07-16 01:20:00,1.57295,1.57325,1.57275,1.57285,252800000.0
2009-07-16 01:25:00,1.57285,1.57345,1.5725,1.57345,302400000.0
2009-07-16 01:30:00,1.57345,1.5738,1.57295,1.57325,395200000.0
2009-07-16 01:35:00,1.5734,1.5738,1.5727,1.57305,126400001.0
2009-07-16 01:40:00,1.57315,1.574,1.57305,1.57395,254400000.0
2009-07-16 01:45:00,1.57385,1.57395,1.57235,1.57245,851590000.0
2009-07-16 01:50:00,1.57245,1.57285,1.57235,1.57275,950670000.0
2009-07-16 01:55:00,1.57275,1.57285,1.57235,1.57285,1236600000.0
2009-07-16 02:00:00,1.5727,1.57305,1.57235,1.57305,497280000.0
2009-07-16 02:05:00,1.57305,1.5732,1.57255,1.5729,409600000.0
2009-07-16 02:10:00,1.5729,1.57325,1.57255,1.5729,600000000.0
2009-07-16 02:15:00,1.5729,1.57335,1.5728,1.57305,459200000.0
2009-07-16 02:20:00,1.57315,1.57395,1.57305,1.57335,241600000.0
2009-07-16 02:25:00,1.57335,1.5736,1.5728,1.5735,443200000.0
2009-07-16 02:30:00,1.57345,1.5736,1.57275,1.57345,712000000.0
2009-07-16 02:35:00,1.57365,1.5746,1.57325,1.57405,785600000.0
2009-07-16 02:40:00,1.57405,1.5742,1.5735,1.5738,553600000.0
2009-07-16 02:45:00,1.57375,1.5745,1.5736,1.5742,296000000.0
2009-07-16 02:50:00,1.57425,1.5746,1.57385,1.5743,384000000.0
2009-07-16 02:55:00,1.57435,1.57475,1.57405,1.57445,510400000.0
2009-07-16 03:00:00,1.57445,1.5747,1.57385,1.5742,603200000.0
2009-07-16 03:05:00,1.5742,1.5745,1.57375,1.57415,340800000.0
2009-07-16 03:10:00,1.57415,1.5744,1.5736,1.5739,451200000.0
2009-07-16 03:15:00,1.574,1.57425,1.57375,1.574,256000000.0
2009-07-16 03:20:00,1.57395,1.5745,1.5738,1.5745,270400000.0
2009-07-16 03:25:00,1.57445,1.57495,1.5737,1.5743,484800000.0
2009-07-16 03:30:00,1.5743,1.5747,1.5741,1.5747,380800000.0
2009-07-16 03:35:00,1.57465,1.57515,1.57455,1.575,568000000.0
2009-07-16 03:40:00,1.5751,1.5756,1.575,1.5755,508800000.0
2009-07-16 03:45:00,1.5755,1.5755,1.5746,1.5751,641600000.0
2009-07-16 03:50:00,1.5751,1.57565,1.57455,1.5755,537600000.0
2009-07-16 03:55:00,1.5755,1.57575,1.57505,1.57535,441600000.0
2009-07-16 04:00:00,1.5754,1.57615,1.5747,1.57485,710400000.0
2009-07-16 04:05:00,1.575,1.57535,1.57455,1.5748,618700000.0
2009-07-16 04:10:00,1.57485,1.57515,1.57455,1.5747,627650000.0
2009-07-16 04:15:00,1.5747,1.57505,1.57455,1.57505,816050000.0
2009-07-16 04:20:00,1.57495,1.57535,1.57465,1.5748,432000000.0
2009-07-16 04:25:00,1.57475,1.57535,1.5747,1.5749,257600000.0
2009-07-16 04:30:00,1.5748,1.57525,1.57455,1.57455,771030000.0
2009-07-16 04:35:00,1.57455,1.57485,1.57455,1.57455,763710000.0
2009-07-16 04:40:00,1.57455,1.5748,1.57455,1.57455,833600000.0
2009-07-16 04:45:00,1.57455,1.57485,1.57455,1.57465,1240680000.0
2009-07-16 04:50:00,1.57465,1.57565,1.5746,1.57555,246400000.0
2009-07-16 04:55:00,1.5755,1.5755,1.5746,1.5749,432000000.0
2009-07-16 05:00:00,1.57495,1.57535,1.57465,1.57485,428800000.0
2009-07-16 05:05:00,1.57505,1.57515,1.57455,1.575,374290000.0
2009-07-16 05:10:00,1.5751,1.5751,1.57455,1.575,566030000.0
2009-07-16 05:15:00,1.57495,1.57495,1.57455,1.57455,514840000.0
2009-07-16 05:20:00,1.57455,1.5752,1.57455,1.5751,587750000.0
2009-07-16 05:25:00,1.57525,1.57545,1.57495,1.5754,276800000.0
2009-07-16 05:30:00,1.57535,1.57555,1.57505,1.5754,476800000.0
2009-07-16 05:35:00,1.5755,1.5757,1.57535,1.5755,256000000.0
2009-07-16 05:40:00,1.5755,1.5759,1.5755,1.5758,320000000.0
2009-07-16 05:45:00,1.57585,1.5765,1.5756,1.57585,515200000.0
2009-07-16 05:50:00,1.57585,1.5763,1.57565,1.5759,529600000.0
2009-07-16 05:55:00,1.5758,1.5761,1.5757,1.57585,355200000.0
2009-07-16 06:00:00,1.57575,1.5767,1.5753,1.5766,795200000.0
2009-07-16 06:05:00,1.57645,1.57675,1.5759,1.5762,548800000.0
2009-07-16 06:10:00,1.5762,1.57725,1.5759,1.5763,902400000.0
2009-07-16 06:15:00,1.5763,1.5766,1.5757,1.5762,539200000.0
2009-07-16 06:20:00,1.5762,1.57675,1.57595,1.57675,470400000.0
2009-07-16 06:25:00,1.5767,1.5767,1.5757,1.57635,473600000.0
2009-07-16 06:30:00,1.57635,1.5768,1.57615,1.57625,320000000.0
2009-07-16 06:35:00,1.57625,1.57645,1.5761,1.57625,304000000.0
2009-07-16 06:40:00,1.5762,1.57665,1.57605,1.57635,534400000.0
2009-07-16 06:45:00,1.5763,1.57665,1.5761,1.57645,422400000.0
2009-07-16 06:50:00,1.5765,1.57725,1.5764,1.57705,544000000.0
2009-07-16 06:55:00,1.5771,1.57715,1.5764,1.57655,320000000.0
2009-07-16 07:00:00,1.5764,1.57715,1.5759,1.57625,452800000.0
2009-07-16 07:05:00,1.5763,1.57655,1.57595,1.57655,537600000.0
2009-07-16 07:10:00,1.5766,1.57675,1.576,1.5762,473600000.0
2009-07-16 07:15:00,1.57625,1.57625,1.57575,1.57595,425600000.0
2009-07-16 07:20:00,1.57605,1.5763,1.57565,1.57585,569600000.0
2009-07-16 07:25:00,1.57585,1.57625,1.5755,1.5761,608170000.0
2009-07-16 07:30:00,1.57615,1.5764,1.57545,1.5756,529480000.0
2009-07-16 07:35:00,1.57555,1.57595,1.57545,1.57545,561840000.0
2009-07-16 07:40:00,1.57545,1.57575,1.57545,1.57545,856860000.0
2009-07-16 07:45:00,1.57545,1.57595,1.57545,1.57545,561840000.0
2009-07-16 07:50:00,1.57545,1.57565,1.57545,1.57545,468160000.0
2009-07-16 07:55:00,1.57545,1.57545,1.57545,1.57545,391440000.0
2009-07-16 08:00:00,1.57545,1.5758,1.57545,1.57545,803220000.0
2009-07-16 08:05:00,1.57545,1.57545,1.57435,1.575,386700000.0
2009-07-16 08:10:00,1.575,1.57525,1.57305,1.57405,1048800000.0
2009-07-16 08:15:00,1.57405,1.5742,1.5723,1.5735,1339200000.0
2009-07-16 08:20:00,1.5735,1.57365,1.5721,1.57305,1504000002.0
2009-07-16 08:25:00,1.573,1.5742,1.5721,1.5735,1681600000.0
2009-07-16 08:30:00,1.5735,1.57355,1.57285,1.57335,1052800000.0
2009-07-16 08:35:00,1.57345,1.574,1.5728,1.574,1638400000.0
2009-07-16 08:40:00,1.574,1.57465,1.5738,1.5744,1474400000.0
2009-07-16 08:45:00,1.57435,1.5745,1.57345,1.57395,2148800001.0
2009-07-16 08:50:00,1.57395,1.5751,1.5739,1.57395,1937600003.0
2009-07-16 08:55:00,1.57395,1.5756,1.57345,1.5751,1597500002.0
2009-07-16 09:00:00,1.5751,1.57545,1.57415,1.57545,1791999997.0
2009-07-16 09:05:00,1.5754,1.5756,1.57465,1.5748,1256000000.0
2009-07-16 09:10:00,1.57485,1.57535,1.57415,1.5748,1729600005.0
2009-07-16 09:15:00,1.57475,1.5753,1.5743,1.5746,1864000012.0
2009-07-16 09:20:00,1.5746,1.57485,1.574,1.57485,1742400010.0
2009-07-16 09:25:00,1.5749,1.57595,1.57465,1.57585,2617600011.0
2009-07-16 09:30:00,1.5758,1.57625,1.5752,1.57595,1768000006.0
2009-07-16 09:35:00,1.57605,1.57655,1.5759,1.5763,1608000003.0
2009-07-16 09:40:00,1.5764,1.5765,1.57595,1.5762,1809600006.0
2009-07-16 09:45:00,1.5762,1.5772,1.5758,1.5761,1558400003.0
2009-07-16 09:50:00,1.5761,1.5767,1.5757,1.57665,1184000003.0
2009-07-16 09:55:00,1.5767,1.5771,1.57605,1.57675,2318400001.0
2009-07-16 10:00:00,1.5767,1.5769,1.57515,1.5763,1997800007.0
2009-07-16 10:05:00,1.57625,1.57645,1.57555,1.57575,796800001.0
2009-07-16 10:10:00,1.5757,1.5766,1.5752,1.5762,1173200000.0
2009-07-16 10:15:00,1.5762,1.57725,1.57565,1.57705,1549600003.0
2009-07-16 10:20:00,1.57695,1.5787,1.57685,1.5784,1334800000.0
2009-07-16 10:25:00,1.5784,1.5785,1.5775,1.5778,1075800002.0
2009-07-16 10:30:00,1.5778,1.57965,1.57735,1.57895,1585599999.0
2009-07-16 10:35:00,1.57895,1.57935,1.5783,1.5786,1998599986.0
2009-07-16 10:40:00,1.57855,1.57925,1.57785,1.5787,1233600001.0
2009-07-16 10:45:00,1.5787,1.58005,1.57815,1.57905,1054200000.0
2009-07-16 10:50:00,1.5791,1.5797,1.57845,1.57865,1080399998.0
2009-07-16 10:55:00,1.5786,1.57865,1.5776,1.57775,1848599991.0
2009-07-16 11:00:00,1.5777,1.5784,1.5775,1.5778,1670199986.0
2009-07-16 11:05:00,1.5778,1.578,1.57715,1.57755,1349199996.0
2009-07-16 11:10:00,1.5776,1.57865,1.57755,1.5786,1987999985.0
2009-07-16 11:15:00,1.57865,1.5788,1.57785,1.5783,1427199999.0
2009-07-16 11:20:00,1.57835,1.5795,1.57825,1.5794,712600000.0
2009-07-16 11:25:00,1.5794,1.57955,1.5786,1.579,1267999997.0
2009-07-16 11:30:00,1.5791,1.5794,1.57885,1.5791,935999994.0
2009-07-16 11:35:00,1.579,1.5794,1.57885,1.57915,1065599997.0
2009-07-16 11:40:00,1.57915,1.5796,1.57885,1.57955,958200000.0
2009-07-16 11:45:00,1.57945,1.5798,1.57865,1.5794,1168199999.0
2009-07-16 11:50:00,1.5794,1.57955,1.57815,1.5792,1345199997.0
2009-07-16 11:55:00,1.5792,1.5793,1.5785,1.5787,1581599995.0
2009-07-16 12:00:00,1.57865,1.5794,1.57845,1.5792,1744399993.0
2009-07-16 12:05:00,1.57915,1.5796,1.5787,1.5789,1370800000.0
2009-07-16 12:10:00,1.5789,1.5792,1.5788,1.579,1056799992.0
2009-07-16 12:15:00,1.57905,1.57935,1.57815,1.5791,1994199987.0
2009-07-16 12:20:00,1.5791,1.5795,1.5785,1.579,1073600000.0
2009-07-16 12:25:00,1.57905,1.5798,1.5779,1.5788,1509000000.0
2009-07-16 12:30:00,1.5791,1.57955,1.57785,1.57935,2809799981.0
2009-07-16 12:35:00,1.5793,1.5798,1.57845,1.579,1885399999.0
2009-07-16 12:40:00,1.579,1.58045,1.5779,1.5786,2530999987.0
2009-07-16 12:45:00,1.5786,1.5792,1.57815,1.579,2278799991.0
2009-07-16 12:50:00,1.57895,1.57905,1.57785,1.5784,1539599999.0
2009-07-16 12:55:00,1.5784,1.5797,1.5779,1.57925,2039399989.0
2009-07-16 13:00:00,1.5792,1.57965,1.57795,1.5787,1557999993.0
2009-07-16 13:05:00,1.57875,1.5791,1.5783,1.57855,2129199981.0
2009-07-16 13:10:00,1.5785,1.58015,1.57805,1.5796,1476599999.0
2009-07-16 13:15:00,1.57955,1.5799,1.5779,1.57905,3370399996.0
2009-07-16 13:20:00,1.57915,1.5799,1.57885,1.5799,3251799994.0
2009-07-16 13:25:00,1.57975,1.5808,1.5794,1.5803,2618200001.0
2009-07-16 13:30:00,1.5806,1.58215,1.5805,1.58085,2357399995.0
2009-07-16 13:35:00,1.58085,1.58165,1.57985,1.58015,2524999993.0
2009-07-16 13:40:00,1.5801,1.5813,1.57985,1.581,2497199990.0
2009-07-16 13:45:00,1.581,1.58115,1.57905,1.57985,1704999997.0
2009-07-16 13:50:00,1.5799,1.5803,1.57945,1.5799,1228599999.0
2009-07-16 13:55:00,1.5799,1.5799,1.57895,1.57975,1204599996.0
2009-07-16 14:00:00,1.57975,1.5808,1.5796,1.5802,1668199994.0
2009-07-16 14:05:00,1.5802,1.58045,1.57965,1.57965,1012399998.0
2009-07-16 14:10:00,1.57965,1.5801,1.57765,1.5784,2042399988.0
2009-07-16 14:15:00,1.5784,1.5789,1.5776,1.5783,1600799999.0
2009-07-16 14:20:00,1.5783,1.5795,1.5781,1.57825,2080599997.0
2009-07-16 14:25:00,1.57825,1.5784,1.5761,1.5762,2262399994.0
2009-07-16 14:30:00,1.57615,1.57695,1.5751,1.57685,2804999996.0
2009-07-16 14:35:00,1.57685,1.5776,1.57545,1.57615,2770799994.0
2009-07-16 14:40:00,1.57615,1.5785,1.57605,1.57825,2667799992.0
2009-07-16 14:45:00,1.5783,1.5788,1.57715,1.5788,2395600001.0
2009-07-16 14:50:00,1.5788,1.5788,1.57585,1.57675,1959199996.0
2009-07-16 14:55:00,1.5768,1.57845,1.5768,1.5778,2259199998.0
2009-07-16 15:00:00,1.57775,1.5786,1.5773,1.5784,2745199984.0
2009-07-16 15:05:00,1.5785,1.579,1.578,1.57865,1994200000.0
2009-07-16 15:10:00,1.57865,1.57915,1.57825,1.57875,2176799999.0
2009-07-16 15:15:00,1.5788,1.58145,1.57835,1.58045,2981999991.0
2009-07-16 15:20:00,1.58045,1.58065,1.5794,1.57975,1976000000.0
2009-07-16 15:25:00,1.57965,1.57995,1.5785,1.57855,1584399998.0
2009-07-16 15:30:00,1.5785,1.5801,1.5785,1.57895,2010399996.0
2009-07-16 15:35:00,1.579,1.5794,1.57835,1.5787,2137999999.0
2009-07-16 15:40:00,1.5787,1.5788,1.5773,1.5777,2315399995.0
2009-07-16 15:45:00,1.57795,1.57955,1.5776,1.57885,1884200000.0
2009-07-16 15:50:00,1.5789,1.57995,1.57765,1.5778,2161199995.0
2009-07-16 15:55:00,1.57785,1.57865,1.57745,1.5785,1583199996.0
2009-07-16 16:00:00,1.5783,1.5787,1.5771,1.57825,2412600001.0
2009-07-16 16:05:00,1.57815,1.58015,1.57815,1.57985,2770499998.0
2009-07-16 16:10:00,1.5796,1.5798,1.57845,1.5786,2264199992.0
2009-07-16 16:15:00,1.5786,1.57995,1.57845,1.57905,1907000002.0
2009-07-16 16:20:00,1.57905,1.58065,1.57895,1.58065,2090800001.0
2009-07-16 16:25:00,1.58005,1.58085,1.57905,1.5791,1546600000.0
2009-07-16 16:30:00,1.5791,1.57985,1.5788,1.5796,2441399998.0
2009-07-16 16:35:00,1.5796,1.58065,1.5792,1.5801,2231799999.0
2009-07-16 16:40:00,1.58025,1.58115,1.57965,1.5809,1766399994.0
2009-07-16 16:45:00,1.5809,1.58095,1.5798,1.58005,1255000000.0
2009-07-16 16:50:00,1.58005,1.5801,1.5792,1.5793,1588799998.0
2009-07-16 16:55:00,1.5793,1.57955,1.5768,1.5771,1633820000.0
2009-07-16 17:00:00,1.5771,1.57795,1.57695,1.57755,1503400000.0
2009-07-16 17:05:00,1.5776,1.57765,1.5767,1.5771,1850000000.0
2009-07-16 17:10:00,1.57715,1.57815,1.5765,1.578,1648000000.0
2009-07-16 17:15:00,1.57805,1.5782,1.5773,1.5777,1519800000.0
2009-07-16 17:20:00,1.5777,1.5781,1.5772,1.57795,1422000000.0
2009-07-16 17:25:00,1.578,1.5784,1.5776,1.57835,1798199999.0
2009-07-16 17:30:00,1.57835,1.579,1.57815,1.5786,2094800000.0
2009-07-16 17:35:00,1.57855,1.579,1.5773,1.57745,1987800000.0
2009-07-16 17:40:00,1.57745,1.57775,1.57675,1.57735,1264000000.0
2009-07-16 17:45:00,1.5774,1.57805,1.5768,1.57725,1577800001.0
2009-07-16 17:50:00,1.5773,1.57825,1.57695,1.57825,1185600002.0
2009-07-16 17:55:00,1.5781,1.57855,1.5759,1.5768,1658200000.0
2009-07-16 18:00:00,1.5767,1.5777,1.5764,1.57765,1308800001.0
2009-07-16 18:05:00,1.5776,1.5782,1.57735,1.5776,1316600000.0
2009-07-16 18:10:00,1.5776,1.5787,1.57735,1.57835,1215600001.0
2009-07-16 18:15:00,1.57835,1.5788,1.5781,1.5786,1002600000.0
2009-07-16 18:20:00,1.5786,1.5788,1.5781,1.5784,565000000.0
2009-07-16 18:25:00,1.57825,1.57895,1.5782,1.57855,1190000000.0
2009-07-16 18:30:00,1.57855,1.57925,1.5784,1.57885,2210800000.0
2009-07-16 18:35:00,1.57875,1.57965,1.5784,1.57935,1299600001.0
2009-07-16 18:40:00,1.57935,1.57935,1.5786,1.5787,851200000.0
2009-07-16 18:45:00,1.57875,1.5791,1.57865,1.5791,916600000.0
2009-07-16 18:50:00,1.5791,1.5795,1.57875,1.57905,826800000.0
2009-07-16 18:55:00,1.57905,1.5796,1.57885,1.57905,888200000.0
2009-07-16 19:00:00,1.57915,1.5796,1.57895,1.5794,771000000.0
2009-07-16 19:05:00,1.57935,1.5794,1.57875,1.5791,1076000000.0
2009-07-16 19:10:00,1.5791,1.5796,1.5791,1.57925,975200000.0
2009-07-16 19:15:00,1.57925,1.5797,1.5791,1.5793,882400000.0
2009-07-16 19:20:00,1.5793,1.57985,1.5792,1.57975,872199999.0
2009-07-16 19:25:00,1.57985,1.57985,1.5793,1.5797,966600000.0
2009-07-16 19:30:00,1.5797,1.58015,1.5793,1.58,872200000.0
2009-07-16 19:35:00,1.57995,1.58025,1.5796,1.58005,757800000.0
2009-07-16 19:40:00,1.58005,1.5801,1.57835,1.57915,824200000.0
2009-07-16 19:45:00,1.57915,1.58005,1.57905,1.57945,858800000.0
2009-07-16 19:50:00,1.57945,1.58015,1.57935,1.5797,1177800000.0
2009-07-16 19:55:00,1.5798,1.5805,1.5795,1.5803,1472400000.0
2009-07-16 20:00:00,1.5804,1.5804,1.5791,1.5795,1139400000.0
2009-07-16 20:05:00,1.5795,1.57995,1.57935,1.57975,1057200000.0
2009-07-16 20:10:00,1.5798,1.58035,1.5795,1.58,1119000000.0
2009-07-16 20:15:00,1.58015,1.5806,1.57985,1.58035,1155600000.0
2009-07-16 20:20:00,1.58045,1.5809,1.5803,1.58055,983600000.0
2009-07-16 20:25:00,1.58055,1.5809,1.5801,1.58025,2267000000.0
2009-07-16 20:30:00,1.5802,1.5804,1.5796,1.58,2041200000.0
2009-07-16 20:35:00,1.57985,1.5803,1.5794,1.58005,1950800004.0
2009-07-16 20:40:00,1.58005,1.58075,1.5799,1.5806,1326000002.0
2009-07-16 20:45:00,1.5806,1.5808,1.58025,1.58045,991800001.0
2009-07-16 20:50:00,1.58045,1.5812,1.58035,1.58095,1435400000.0
2009-07-16 20:55:00,1.58095,1.5816,1.5807,1.5812,2072200000.0
2009-07-16 21:00:00,1.5812,1.58155,1.5807,1.58115,941000000.0
2009-07-16 21:05:00,1.5811,1.5813,1.58085,1.58095,794000000.0
2009-07-16 21:10:00,1.58095,1.5812,1.5807,1.58115,866600000.0
2009-07-16 21:15:00,1.5811,1.58135,1.5809,1.581,600800000.0
2009-07-16 21:20:00,1.5811,1.58145,1.5807,1.5809,611600000.0
2009-07-16 21:25:00,1.5808,1.5809,1.5802,1.58045,1063600000.0
2009-07-16 21:30:00,1.58045,1.5808,1.5795,1.57975,815400000.0
2009-07-16 21:35:00,1.57975,1.5803,1.57945,1.58025,924800000.0
2009-07-16 21:40:00,1.58025,1.58115,1.5799,1.5811,1667200000.0
2009-07-16 21:45:00,1.58105,1.5811,1.5802,1.5809,1905999999.0
2009-07-16 21:50:00,1.5809,1.58115,1.58025,1.58105,1662400001.0
2009-07-16 21:55:00,1.58105,1.58105,1.57945,1.57995,1364400001.0
2009-07-16 22:00:00,1.57995,1.5808,1.5796,1.5807,1027000001.0
2009-07-16 22:05:00,1.58075,1.5812,1.5798,1.58085,1019600000.0
2009-07-16 22:10:00,1.5809,1.58095,1.57905,1.58005,723000000.0
2009-07-16 22:15:00,1.58,1.5802,1.57935,1.58,495200000.0
2009-07-16 22:20:00,1.58,1.58045,1.5792,1.57955,419200000.0
2009-07-16 22:25:00,1.57965,1.5804,1.57945,1.58,838200000.0
2009-07-16 22:30:00,1.58,1.581,1.5796,1.58045,1069900000.0
2009-07-16 22:35:00,1.58045,1.58175,1.58035,1.58135,468999999.0
2009-07-16 22:40:00,1.58135,1.5819,1.581,1.58115,361600000.0
2009-07-16 22:45:00,1.58115,1.58115,1.58025,1.58075,279400000.0
2009-07-16 22:50:00,1.58125,1.5819,1.5807,1.5819,426000000.0
2009-07-16 22:55:00,1.5819,1.5819,1.58,1.58,305200000.0
2009-07-16 23:00:00,1.58,1.5807,1.5796,1.58025,114400000.0
2009-07-16 23:05:00,1.5803,1.58105,1.58,1.58065,256600000.0
2009-07-16 23:10:00,1.58075,1.58115,1.58055,1.58055,107000000.0
2009-07-16 23:15:00,1.5807,1.5808,1.58065,1.5807,207000000.0
2009-07-16 23:20:00,1.58065,1.5807,1.57975,1.58,284200001.0
2009-07-16 23:25:00,1.5801,1.5803,1.5796,1.58,159999999.0
2009-07-16 23:30:00,1.5801,1.5801,1.5798,1.57985,258400000.0
2009-07-16 23:35:00,1.5799,1.58005,1.57965,1.57985,228800000.0
2009-07-16 23:40:00,1.57995,1.5809,1.57985,1.5804,335800000.0
2009-07-16 23:45:00,1.58025,1.58055,1.57985,1.5802,170600000.0
2009-07-16 23:50:00,1.5802,1.58035,1.57969,1.57995,166000000.0
2009-07-16 23:55:00,1.5801,1.58025,1.57985,1.5801,157000000.0
2009-07-17 00:00:00,1.58015,1.58035,1.57785,1.57985,502200002.0
2009-07-17 00:05:00,1.57995,1.58105,1.57965,1.5808,607200000.0
2009-07-17 00:10:00,1.58045,1.58045,1.57935,1.5795,171000000.0
2009-07-17 00:15:00,1.5795,1.58025,1.57945,1.58015,245800000.0
2009-07-17 00:20:00,1.5802,1.58095,1.58015,1.58075,177400000.0
2009-07-17 00:25:00,1.58075,1.58085,1.58065,1.58075,104400000.0
2009-07-17 00:30:00,1.5806,1.58075,1.58012,1.58016,106400000.0
2009-07-17 00:35:00,1.58055,1.5806,1.58017,1.58045,64000000.0
2009-07-17 00:40:00,1.58,1.58045,1.5799,1.58035,183400000.0
2009-07-17 00:45:00,1.58035,1.5813,1.5803,1.58075,324200000.0
2009-07-17 00:50:00,1.58075,1.58085,1.5803,1.5803,214400000.0
2009-07-17 00:55:00,1.5802,1.5806,1.58005,1.5806,175000000.0
2009-07-17 01:00:00,1.58015,1.58035,1.57965,1.57965,224400000.0
2009-07-17 01:05:00,1.5795,1.5806,1.57935,1.58055,182400000.0
2009-07-17 01:10:00,1.5806,1.581,1.58055,1.58095,144000000.0
2009-07-17 01:15:00,1.58095,1.58095,1.58065,1.5807,92800000.0
2009-07-17 01:20:00,1.5806,1.5808,1.58035,1.5804,112400000.0
2009-07-17 01:25:00,1.5805,1.5806,1.57984,1.57995,321600000.0
2009-07-17 01:30:00,1.5801,1.5801,1.57925,1.5797,301600000.0
2009-07-17 01:35:00,1.57955,1.58,1.5795,1.58,180400000.0
2009-07-17 01:40:00,1.58,1.58005,1.57985,1.58005,57600000.0
2009-07-17 01:45:00,1.58005,1.58015,1.57925,1.58,291600000.0
2009-07-17 01:50:00,1.58,1.58,1.5795,1.57975,170800000.0
2009-07-17 01:55:00,1.57975,1.57995,1.57906,1.5798,316000000.0
2009-07-17 02:00:00,1.5798,1.5803,1.5795,1.58025,297600000.0
2009-07-17 02:05:00,1.58015,1.5807,1.58,1.58025,353000000.0
2009-07-17 02:10:00,1.58025,1.5805,1.58005,1.5801,233800000.0
2009-07-17 02:15:00,1.58005,1.58005,1.57965,1.57965,244200000.0
2009-07-17 02:20:00,1.5796,1.5798,1.5793,1.5798,234600000.0
2009-07-17 02:25:00,1.58005,1.58025,1.5796,1.5798,521200000.0
2009-07-17 02:30:00,1.5798,1.5801,1.5791,1.5797,446600000.0
2009-07-17 02:35:00,1.57975,1.58025,1.57955,1.58005,347400000.0
2009-07-17 02:40:00,1.58,1.58035,1.5793,1.5801,339600000.0
2009-07-17 02:45:00,1.5801,1.5801,1.5791,1.5793,221200000.0
2009-07-17 02:50:00,1.5792,1.57955,1.5786,1.57875,573400000.0
2009-07-17 02:55:00,1.5788,1.57915,1.5786,1.57875,433800000.0
2009-07-17 03:00:00,1.5787,1.5787,1.5786,1.5786,22900000.0
2009-07-17 03:05:00,1.5786,1.5788,1.57795,1.57845,158500000.0
2009-07-17 03:10:00,1.5785,1.57865,1.5781,1.5785,445200000.0
2009-07-17 03:15:00,1.57855,1.5789,1.5783,1.5783,469600000.0
2009-07-17 03:20:00,1.5783,1.57875,1.5781,1.5784,529600000.0
2009-07-17 03:25:00,1.5784,1.57865,1.5781,1.57845,371600000.0
2009-07-17 03:30:00,1.5784,1.57855,1.57785,1.5783,676600000.0
2009-07-17 03:35:00,1.5783,1.579,1.5778,1.57875,700600000.0
2009-07-17 03:40:00,1.57885,1.57895,1.57785,1.578,690600000.0
2009-07-17 03:45:00,1.5782,1.57885,1.57805,1.57835,535200000.0
2009-07-17 03:50:00,1.57825,1.5786,1.57795,1.5783,664000000.0
2009-07-17 03:55:00,1.5782,1.57905,1.5782,1.57875,1288800000.0
2009-07-17 04:00:00,1.57875,1.57895,1.5784,1.57885,406400000.0
2009-07-17 04:05:00,1.5788,1.57915,1.57825,1.57845,563200000.0
2009-07-17 04:10:00,1.57845,1.57885,1.5784,1.57875,398000000.0
2009-07-17 04:15:00,1.57865,1.5788,1.57845,1.57855,193600000.0
2009-07-17 04:20:00,1.5786,1.57875,1.5782,1.57845,439600000.0
2009-07-17 04:25:00,1.57855,1.57895,1.57835,1.5786,323800000.0
2009-07-17 04:30:00,1.57865,1.57875,1.57775,1.5782,431200000.0
2009-07-17 04:35:00,1.5781,1.5783,1.57775,1.57795,357600000.0
2009-07-17 04:40:00,1.5781,1.57845,1.5779,1.57835,159600000.0
2009-07-17 04:45:00,1.5784,1.57885,1.57785,1.57795,570000000.0
2009-07-17 04:50:00,1.5781,1.57855,1.5775,1.5781,504200000.0
2009-07-17 04:55:00,1.578,1.57825,1.5773,1.5777,360200000.0
2009-07-17 05:00:00,1.5777,1.57825,1.5774,1.57815,252800000.0
2009-07-17 05:05:00,1.5781,1.5785,1.5777,1.5781,1216000000.0
2009-07-17 05:10:00,1.57805,1.57865,1.578,1.5784,753800000.0
2009-07-17 05:15:00,1.5781,1.5784,1.57795,1.57825,233400000.0
2009-07-17 05:20:00,1.5784,1.5787,1.5781,1.57845,1121200000.0
2009-07-17 05:25:00,1.5785,1.5789,1.57815,1.5784,3111000000.0
2009-07-17 05:30:00,1.5784,1.579,1.5779,1.57795,1008850000.0
2009-07-17 05:35:00,1.578,1.5787,1.5779,1.5779,1660850000.0
2009-07-17 05:40:00,1.5779,1.5782,1.5779,1.5779,427800000.0
2009-07-17 05:45:00,1.5779,1.57815,1.5779,1.57805,1151800000.0
2009-07-17 05:50:00,1.57805,1.5782,1.5779,1.5779,1113700000.0
2009-07-17 05:55:00,1.57805,1.57825,1.5779,1.5779,573300000.0
2009-07-17 06:00:00,1.5779,1.5784,1.5779,1.5783,1334150000.0
2009-07-17 06:05:00,1.57835,1.57835,1.57675,1.5771,640090000.0
2009-07-17 06:10:00,1.57715,1.5775,1.5767,1.57745,566400000.0
2009-07-17 06:15:00,1.57745,1.5776,1.5765,1.577,316800000.0
2009-07-17 06:20:00,1.577,1.5778,1.577,1.57755,547200000.0
2009-07-17 06:25:00,1.57745,1.5778,1.5772,1.5773,1376400000.0
2009-07-17 06:30:00,1.57725,1.5778,1.57715,1.5778,1931000000.0
2009-07-17 06:35:00,1.5778,1.5781,1.5773,1.5781,2275600000.0
2009-07-17 06:40:00,1.5781,1.5785,1.57765,1.57795,2543000000.0
2009-07-17 06:45:00,1.57805,1.5783,1.5777,1.5779,282400000.0
2009-07-17 06:50:00,1.578,1.57825,1.57775,1.57795,161400000.0
2009-07-17 06:55:00,1.5778,1.57845,1.5774,1.57775,255650000.0
2009-07-17 07:00:00,1.5778,1.57795,1.5774,1.5776,290950000.0
2009-07-17 07:05:00,1.57755,1.57815,1.5774,1.5781,223900000.0
2009-07-17 07:10:00,1.57805,1.5783,1.57775,1.5782,124000000.0
2009-07-17 07:15:00,1.5781,1.57855,1.5781,1.57835,147200000.0
2009-07-17 07:20:00,1.57835,1.5787,1.57795,1.57795,206800000.0
2009-07-17 07:25:00,1.57795,1.5782,1.57795,1.57795,713700000.0
2009-07-17 07:30:00,1.57795,1.5782,1.57795,1.57795,560450000.0
2009-07-17 07:35:00,1.57795,1.57795,1.57795,1.57795,392650000.0
2009-07-17 07:40:00,1.57795,1.57795,1.57795,1.57795,367650000.0
2009-07-17 07:45:00,1.57795,1.57825,1.57705,1.5771,606960000.0
2009-07-17 07:50:00,1.57715,1.57785,1.57705,1.57745,618200000.0
2009-07-17 07:55:00,1.5774,1.5776,1.57705,1.57705,718050000.0
2009-07-17 08:00:00,1.57705,1.57715,1.57635,1.57675,531760000.0
2009-07-17 08:05:00,1.57675,1.57775,1.5767,1.577,451000000.0
2009-07-17 08:10:00,1.57705,1.57715,1.57595,1.5768,470800000.0
2009-07-17 08:15:00,1.5768,1.57755,1.576,1.577,416000000.0
2009-07-17 08:20:00,1.57705,1.57785,1.5769,1.57755,502800000.0
2009-07-17 08:25:00,1.5776,1.57775,1.5771,1.5771,376600000.0
2009-07-17 08:30:00,1.5771,1.5777,1.57595,1.57615,1202600000.0
2009-07-17 08:35:00,1.5761,1.57635,1.5747,1.5754,773880000.0
2009-07-17 08:40:00,1.57545,1.57615,1.5754,1.5754,631400000.0
2009-07-17 08:45:00,1.5754,1.5762,1.5754,1.5754,720600000.0
2009-07-17 08:50:00,1.5754,1.576,1.5754,1.57585,490500000.0
2009-07-17 08:55:00,1.57585,1.5765,1.5754,1.57605,868200000.0
2009-07-17 09:00:00,1.5759,1.5765,1.5756,1.5763,807400000.0
2009-07-17 09:05:00,1.57635,1.57685,1.57585,1.57675,764400000.0
2009-07-17 09:10:00,1.57675,1.57715,1.576,1.57615,890400000.0
2009-07-17 09:15:00,1.57615,1.57615,1.5754,1.57555,862200000.0
2009-07-17 09:20:00,1.5757,1.57595,1.57395,1.57505,1627300010.0
2009-07-17 09:25:00,1.57505,1.5756,1.57465,1.5756,1217000003.0
2009-07-17 09:30:00,1.5755,1.57615,1.575,1.5757,1141800004.0
2009-07-17 09:35:00,1.5758,1.5758,1.5746,1.57575,1034200002.0
2009-07-17 09:40:00,1.5757,1.5762,1.57535,1.5757,1878200004.0
2009-07-17 09:45:00,1.5757,1.5763,1.57535,1.5758,1027200006.0
2009-07-17 09:50:00,1.5758,1.5767,1.57525,1.57535,2347400007.0
2009-07-17 09:55:00,1.57545,1.57695,1.5753,1.5762,1586000004.0
2009-07-17 10:00:00,1.5762,1.5762,1.575,1.57565,1500000003.0
2009-07-17 10:05:00,1.57585,1.5762,1.57515,1.57585,2189800000.0
2009-07-17 10:10:00,1.5758,1.5761,1.57525,1.57555,1762599998.0
2009-07-17 10:15:00,1.57555,1.57635,1.5749,1.57565,2826400000.0
2009-07-17 10:20:00,1.57565,1.57615,1.57485,1.57585,2734200011.0
2009-07-17 10:25:00,1.5759,1.5766,1.5758,1.57635,2393799998.0
2009-07-17 10:30:00,1.5763,1.5768,1.57605,1.5765,2832400007.0
2009-07-17 10:35:00,1.5765,1.577,1.57635,1.57675,3110200013.0
2009-07-17 10:40:00,1.5766,1.57725,1.5761,1.5767,2860800012.0
2009-07-17 10:45:00,1.5767,1.5776,1.5762,1.57715,3233000008.0
2009-07-17 10:50:00,1.5771,1.57715,1.57625,1.5764,2212000000.0
2009-07-17 10:55:00,1.57635,1.57685,1.5754,1.5759,2620200002.0
2009-07-17 11:00:00,1.57565,1.5761,1.5754,1.576,1950600003.0
2009-07-17 11:05:00,1.576,1.5768,1.576,1.5761,1944200011.0
2009-07-17 11:10:00,1.57615,1.57685,1.5754,1.57575,1420799998.0
2009-07-17 11:15:00,1.57575,1.57685,1.5757,1.5766,1150800000.0
2009-07-17 11:20:00,1.57665,1.57725,1.57635,1.57655,1574800000.0
2009-07-17 11:25:00,1.5766,1.577,1.576,1.5764,1461000000.0
2009-07-17 11:30:00,1.5764,1.57685,1.5759,1.5762,1305800000.0
2009-07-17 11:35:00,1.57625,1.5765,1.57575,1.5761,1212600000.0
2009-07-17 11:40:00,1.57615,1.5765,1.57585,1.57585,1171199999.0
2009-07-17 11:45:00,1.57585,1.57665,1.5757,1.57625,1944000002.0
2009-07-17 11:50:00,1.57625,1.5768,1.57615,1.57635,1440800003.0
2009-07-17 11:55:00,1.57645,1.57655,1.57585,1.5762,1223600000.0
2009-07-17 12:00:00,1.5762,1.5767,1.57545,1.5757,982400000.0
2009-07-17 12:05:00,1.5757,1.57595,1.57495,1.57575,800600000.0
2009-07-17 12:10:00,1.5759,1.5766,1.57545,1.5761,652600000.0
2009-07-17 12:15:00,1.57615,1.5764,1.5754,1.57555,689000001.0
2009-07-17 12:20:00,1.57565,1.57575,1.57525,1.5755,475799999.0
2009-07-17 12:25:00,1.5755,1.5758,1.575,1.5757,800000000.0
2009-07-17 12:30:00,1.5757,1.5765,1.575,1.57525,1868800001.0
2009-07-17 12:35:00,1.5753,1.5756,1.57505,1.57535,856400001.0
2009-07-17 12:40:00,1.57535,1.57545,1.57485,1.57545,592400000.0
2009-07-17 12:45:00,1.5754,1.5756,1.57495,1.57545,681800000.0
2009-07-17 12:50:00,1.5754,1.5755,1.57475,1.5749,649000001.0
2009-07-17 12:55:00,1.57485,1.5749,1.57365,1.5744,1942199994.0
2009-07-17 13:00:00,1.57445,1.5747,1.57415,1.5744,1303200001.0
2009-07-17 13:05:00,1.5744,1.57515,1.57415,1.5746,1185199998.0
2009-07-17 13:10:00,1.5746,1.57495,1.57405,1.5743,774200000.0
2009-07-17 13:15:00,1.5744,1.5748,1.574,1.57435,940600000.0
2009-07-17 13:20:00,1.5744,1.57605,1.57425,1.57535,937600000.0
2009-07-17 13:25:00,1.5755,1.5759,1.57485,1.57525,1100000001.0
2009-07-17 13:30:00,1.5754,1.5758,1.5747,1.5748,1004999999.0
2009-07-17 13:35:00,1.5748,1.57485,1.57335,1.57355,2334800004.0
2009-07-17 13:40:00,1.57355,1.57415,1.57355,1.57405,839800001.0
2009-07-17 13:45:00,1.5741,1.5749,1.57375,1.57465,1601400004.0
2009-07-17 13:50:00,1.57455,1.57485,1.57405,1.57465,1264000007.0
2009-07-17 13:55:00,1.57455,1.5753,1.57435,1.5752,1627600001.0
2009-07-17 14:00:00,1.5752,1.5754,1.5732,1.5732,2715600001.0
2009-07-17 14:05:00,1.57325,1.5736,1.5725,1.5729,1593999998.0
2009-07-17 14:10:00,1.57285,1.5731,1.57245,1.573,1979400000.0
2009-07-17 14:15:00,1.5732,1.574,1.57265,1.5739,2038599997.0
2009-07-17 14:20:00,1.57395,1.57405,1.5732,1.57405,1321600000.0
2009-07-17 14:25:00,1.57395,1.5742,1.57295,1.5737,1193200000.0
2009-07-17 14:30:00,1.5737,1.57405,1.57265,1.5736,2129799998.0
2009-07-17 14:35:00,1.57355,1.574,1.5719,1.57235,1778229999.0
2009-07-17 14:40:00,1.57245,1.5729,1.5719,1.5729,1738260002.0
2009-07-17 14:45:00,1.5728,1.5733,1.57215,1.5723,1851400001.0
2009-07-17 14:50:00,1.57245,1.57295,1.5719,1.57205,1505740000.0
2009-07-17 14:55:00,1.57205,1.5729,1.57195,1.5723,1810800002.0
2009-07-17 15:00:00,1.57225,1.5726,1.57105,1.5713,2700200002.0
2009-07-17 15:05:00,1.5715,1.57285,1.57125,1.57285,2698200002.0
2009-07-17 15:10:00,1.5728,1.57315,1.5715,1.57195,3348799994.0
2009-07-17 15:15:00,1.5719,1.57245,1.5713,1.57205,2377399998.0
2009-07-17 15:20:00,1.572,1.57315,1.57185,1.572,2117600003.0
2009-07-17 15:25:00,1.572,1.57285,1.57125,1.5722,2028799997.0
2009-07-17 15:30:00,1.5722,1.57405,1.57185,1.5737,2392200000.0
2009-07-17 15:35:00,1.5737,1.5743,1.57305,1.57375,1845400003.0
2009-07-17 15:40:00,1.57375,1.57375,1.5728,1.5734,2043600000.0
2009-07-17 15:45:00,1.5735,1.5738,1.5726,1.57305,2589000002.0
2009-07-17 15:50:00,1.573,1.5739,1.57255,1.5726,2486799999.0
2009-07-17 15:55:00,1.5727,1.5744,1.57235,1.5736,3319600008.0
2009-07-17 16:00:00,1.57365,1.57495,1.57345,1.5742,2974199999.0
2009-07-17 16:05:00,1.57435,1.5745,1.5735,1.574,2709000003.0
2009-07-17 16:10:00,1.5741,1.57465,1.5735,1.5738,2088600001.0
2009-07-17 16:15:00,1.5738,1.57425,1.57255,1.57285,1326500000.0
2009-07-17 16:20:00,1.57285,1.57435,1.57245,1.574,2995200004.0
2009-07-17 16:25:00,1.57405,1.57485,1.5738,1.5747,2543600003.0
2009-07-17 16:30:00,1.57465,1.575,1.574,1.57415,1688200000.0
2009-07-17 16:35:00,1.57415,1.57465,1.57365,1.5745,2064000000.0
2009-07-17 16:40:00,1.5746,1.575,1.5742,1.57435,931600000.0
2009-07-17 16:45:00,1.5745,1.57535,1.5742,1.57505,1693400000.0
2009-07-17 16:50:00,1.57505,1.5754,1.57455,1.5748,2117400001.0
2009-07-17 16:55:00,1.5748,1.5751,1.5741,1.5745,1645100000.0
2009-07-17 17:00:00,1.5745,1.57565,1.57445,1.5749,2656799999.0
2009-07-17 17:05:00,1.5749,1.57635,1.5745,1.5762,2676400001.0
2009-07-17 17:10:00,1.5762,1.5769,1.5759,1.57655,3326400000.0
2009-07-17 17:15:00,1.5765,1.5775,1.57645,1.57735,4488600000.0
2009-07-17 17:20:00,1.5773,1.57745,1.57605,1.57605,2993400002.0
2009-07-17 17:25:00,1.57605,1.5769,1.57605,1.57615,1714800000.0
2009-07-17 17:30:00,1.57615,1.5771,1.57605,1.57665,1849000001.0
2009-07-17 17:35:00,1.57665,1.57775,1.5766,1.57755,3244400000.0
2009-07-17 17:40:00,1.57755,1.57775,1.5769,1.5773,3228000000.0
2009-07-17 17:45:00,1.5773,1.57765,1.577,1.577,1576200002.0
2009-07-17 17:50:00,1.577,1.57725,1.57645,1.577,936200000.0
2009-07-17 17:55:00,1.577,1.577,1.57595,1.57665,1933200000.0
2009-07-17 18:00:00,1.5768,1.5777,1.57675,1.57765,2323800000.0
2009-07-17 18:05:00,1.57765,1.5778,1.57705,1.5772,2764500000.0
2009-07-17 18:10:00,1.5772,1.57745,1.57695,1.57735,2414800000.0
2009-07-17 18:15:00,1.57735,1.57735,1.57645,1.57675,799399999.0
2009-07-17 18:20:00,1.57675,1.5768,1.57595,1.576,1063400000.0
2009-07-17 18:25:00,1.576,1.5764,1.57585,1.57615,1224700001.0
2009-07-17 18:30:00,1.57615,1.5766,1.57585,1.5763,1078800001.0
2009-07-17 18:35:00,1.5763,1.5767,1.57585,1.5766,1259400000.0
2009-07-17 18:40:00,1.5768,1.57725,1.5762,1.57725,1188800000.0
2009-07-17 18:45:00,1.5772,1.5776,1.57665,1.57725,1669000000.0
2009-07-17 18:50:00,1.57725,1.578,1.5771,1.5777,1278100001.0
2009-07-17 18:55:00,1.5777,1.5789,1.57755,1.5788,1226400000.0
2009-07-17 19:00:00,1.57885,1.579,1.5775,1.57775,1660400002.0
2009-07-17 19:05:00,1.57775,1.57785,1.5769,1.5771,1114800002.0
2009-07-17 19:10:00,1.5771,1.57725,1.5767,1.57695,503600000.0
2009-07-17 19:15:00,1.577,1.5775,1.57665,1.5769,826600002.0
2009-07-17 19:20:00,1.5769,1.5771,1.5762,1.57635,875600000.0
2009-07-17 19:25:00,1.5764,1.5766,1.57605,1.5762,505399999.0
2009-07-17 19:30:00,1.57635,1.5773,1.57625,1.57715,1191000002.0
2009-07-17 19:35:00,1.5772,1.5774,1.5764,1.5767,1182000000.0
2009-07-17 19:40:00,1.5767,1.5771,1.57625,1.577,1179200000.0
2009-07-17 19:45:00,1.577,1.57725,1.5764,1.5765,600400000.0
2009-07-17 19:50:00,1.57665,1.57745,1.57645,1.5766,1475800000.0
2009-07-17 19:55:00,1.5766,1.57715,1.5765,1.57705,919600000.0
2009-07-17 20:00:00,1.57695,1.57725,1.5769,1.57715,755600000.0
2009-07-17 20:05:00,1.57715,1.57775,1.5771,1.57745,612200000.0
2009-07-17 20:10:00,1.5775,1.5779,1.57735,1.5776,859600000.0
2009-07-17 20:15:00,1.57755,1.5779,1.57735,1.5777,1052000000.0
2009-07-17 20:20:00,1.5778,1.5789,1.57755,1.57875,1433999999.0
2009-07-17 20:25:00,1.57875,1.5788,1.57735,1.5776,806400000.0
2009-07-17 20:30:00,1.57755,1.578,1.57705,1.57715,1439000001.0
2009-07-17 20:35:00,1.57705,1.5775,1.57695,1.57735,1223199999.0
2009-07-17 20:40:00,1.5775,1.5778,1.5772,1.5772,1105600000.0
2009-07-17 20:45:00,1.57725,1.57765,1.57705,1.57735,1048800000.0
2009-07-17 20:50:00,1.5773,1.57865,1.57725,1.57865,1704000001.0
2009-07-17 20:55:00,1.57865,1.57865,1.57735,1.57795,1454800000.0
2009-07-17 21:00:00,1.57795,1.57905,1.57775,1.5782,763200000.0
2009-07-17 21:05:00,1.5782,1.57825,1.5778,1.57795,450200000.0
2009-07-17 21:10:00,1.57795,1.57875,1.57775,1.57835,836200000.0
2009-07-17 21:15:00,1.57835,1.57835,1.5773,1.5775,777200001.0
2009-07-17 21:20:00,1.57755,1.57775,1.57695,1.57755,631400000.0
2009-07-17 21:25:00,1.57765,1.57795,1.5767,1.57695,811400000.0
2009-07-17 21:30:00,1.57685,1.5775,1.57655,1.5769,1040399999.0
2009-07-17 21:35:00,1.57685,1.57725,1.57655,1.57705,714000000.0
2009-07-17 21:40:00,1.57705,1.57725,1.57645,1.57645,631600000.0
2009-07-17 21:45:00,1.57645,1.57675,1.57595,1.576,479400000.0
2009-07-17 21:50:00,1.5759,1.57605,1.5735,1.5738,1122410001.0
2009-07-17 21:55:00,1.57385,1.574,1.5728,1.57345,1555000000.0
2009-07-17 22:00:00,1.5735,1.57385,1.573,1.5738,551400000.0
2009-07-17 22:05:00,1.5738,1.57405,1.5735,1.5737,379200000.0
2009-07-17 22:10:00,1.5737,1.57395,1.57365,1.5739,175800000.0
2009-07-17 22:15:00,1.5741,1.57415,1.5735,1.57415,504600001.0
2009-07-17 22:20:00,1.57415,1.5742,1.57345,1.57385,241800000.0
2009-07-17 22:25:00,1.57375,1.57405,1.5734,1.57395,80800000.0
2009-07-17 22:30:00,1.57395,1.57495,1.5738,1.57415,267000000.0
2009-07-17 22:35:00,1.57415,1.57455,1.57415,1.57455,68800000.0
2009-07-17 22:40:00,1.5745,1.57465,1.5742,1.57425,202200000.0
2009-07-17 22:45:00,1.57425,1.5745,1.5727,1.5729,309200000.0
2009-07-17 22:50:00,1.5729,1.57315,1.5724,1.5724,249910000.0
2009-07-17 22:55:00,1.5724,1.5724,1.56965,1.56965,587450002.0
2009-07-19 23:00:00,1.5727,1.57305,1.5723,1.57295,41600000.0
2009-07-19 23:05:00,1.5733,1.5734,1.57285,1.57285,12800000.0
2009-07-19 23:10:00,1.5721,1.5726,1.57115,1.5721,41600000.0
2009-07-19 23:15:00,1.57225,1.57245,1.57225,1.57245,9600000.0
2009-07-19 23:20:00,1.5721,1.5722,1.5721,1.5722,9600000.0
2009-07-19 23:25:00,1.5721,1.5726,1.57205,1.5724,70400000.0
2009-07-19 23:30:00,1.5724,1.57325,1.5724,1.57275,72000000.0
2009-07-19 23:35:00,1.57265,1.57285,1.57255,1.57255,22400000.0
2009-07-19 23:40:00,1.57265,1.57335,1.5726,1.5733,84800000.0
2009-07-19 23:45:00,1.57335,1.5738,1.57335,1.5738,22400000.0
2009-07-19 23:50:00,1.57385,1.5741,1.57375,1.5741,35200000.0
2009-07-19 23:55:00,1.5741,1.5741,1.574,1.574,6400000.0
2009-07-20 00:00:00,1.574,1.57405,1.5734,1.5735,158200000.0
2009-07-20 00:05:00,1.5734,1.5734,1.57276,1.57315,63200000.0
2009-07-20 00:10:00,1.573,1.57375,1.573,1.5737,168000000.0
2009-07-20 00:15:00,1.5736,1.5747,1.57315,1.57375,263400000.0
2009-07-20 00:20:00,1.5738,1.574,1.5729,1.5735,134400000.0
2009-07-20 00:25:00,1.5735,1.57425,1.57345,1.57425,95800000.0
2009-07-20 00:30:00,1.5742,1.5746,1.5742,1.5745,124200000.0
2009-07-20 00:35:00,1.57455,1.57505,1.57455,1.5748,161800000.0
2009-07-20 00:40:00,1.5748,1.57585,1.5747,1.57545,513200000.0
2009-07-20 00:45:00,1.5754,1.57545,1.57475,1.5748,222200000.0
2009-07-20 00:50:00,1.5748,1.5752,1.5746,1.5749,351000000.0
2009-07-20 00:55:00,1.5748,1.5753,1.57425,1.5745,259600000.0
2009-07-20 01:00:00,1.5745,1.5749,1.57445,1.5749,203600000.0
2009-07-20 01:05:00,1.57505,1.57505,1.5743,1.57455,293000000.0
2009-07-20 01:10:00,1.5746,1.57475,1.5744,1.57445,196200000.0
2009-07-20 01:15:00,1.57455,1.57475,1.5743,1.57465,143200000.0
2009-07-20 01:20:00,1.5746,1.57475,1.57409,1.57409,110600000.0
2009-07-20 01:25:00,1.5747,1.5747,1.57295,1.57358,164400000.0
2009-07-20 01:30:00,1.57415,1.57435,1.574,1.5742,185200000.0
2009-07-20 01:35:00,1.5742,1.5742,1.57275,1.5735,182000000.0
2009-07-20 01:40:00,1.5734,1.57375,1.57315,1.57325,114000000.0
2009-07-20 01:45:00,1.5732,1.57365,1.57315,1.5734,250400000.0
2009-07-20 01:50:00,1.5735,1.57375,1.5732,1.5733,312600000.0
2009-07-20 01:55:00,1.5733,1.57345,1.573,1.5733,256200000.0
2009-07-20 02:00:00,1.57335,1.5736,1.57225,1.573,288600000.0
2009-07-20 02:05:00,1.5729,1.57305,1.57235,1.57245,361200000.0
2009-07-20 02:10:00,1.57245,1.57305,1.5723,1.5724,320000000.0
2009-07-20 02:15:00,1.5724,1.57315,1.5724,1.57305,373800000.0
2009-07-20 02:20:00,1.57295,1.57305,1.57245,1.57275,442200000.0
2009-07-20 02:25:00,1.57275,1.5728,1.57235,1.5725,193000000.0
2009-07-20 02:30:00,1.57205,1.57305,1.5718,1.57285,522600000.0
2009-07-20 02:35:00,1.57285,1.57335,1.5723,1.57265,551800000.0
2009-07-20 02:40:00,1.5728,1.57395,1.5723,1.57375,456600000.0
2009-07-20 02:45:00,1.5738,1.5738,1.57215,1.5726,476600000.0
2009-07-20 02:50:00,1.5726,1.5731,1.57245,1.57295,511600000.0
2009-07-20 02:55:00,1.573,1.5736,1.5728,1.57335,460800000.0
2009-07-20 03:00:00,1.57335,1.57365,1.57285,1.57335,520800000.0
2009-07-20 03:05:00,1.57335,1.5734,1.5721,1.5723,455800000.0
2009-07-20 03:10:00,1.57235,1.57285,1.5717,1.57225,687200000.0
2009-07-20 03:15:00,1.57225,1.57255,1.57155,1.5724,559000000.0
2009-07-20 03:20:00,1.5724,1.57295,1.57205,1.5725,327800000.0
2009-07-20 03:25:00,1.5726,1.57345,1.5717,1.5723,611400000.0
2009-07-20 03:30:00,1.57225,1.57365,1.5709,1.57105,1107000000.0
2009-07-20 03:35:00,1.5712,1.57145,1.56985,1.571,969800000.0
2009-07-20 03:40:00,1.57095,1.57095,1.5698,1.57025,623000000.0
2009-07-20 03:45:00,1.57025,1.57055,1.5698,1.56995,433600000.0
2009-07-20 03:50:00,1.56985,1.5704,1.5697,1.57005,468200000.0
2009-07-20 03:55:00,1.57005,1.57015,1.56925,1.56995,428400000.0
2009-07-20 04:00:00,1.57,1.57095,1.56985,1.57095,1375400000.0
2009-07-20 04:05:00,1.57095,1.57135,1.5703,1.57055,655930000.0
2009-07-20 04:10:00,1.57055,1.5707,1.57055,1.57055,452800000.0
2009-07-20 04:15:00,1.57055,1.57055,1.5689,1.5694,372770000.0
2009-07-20 04:20:00,1.5694,1.56985,1.5693,1.56955,447000000.0
2009-07-20 04:25:00,1.5697,1.5702,1.569,1.5693,551200000.0
2009-07-20 04:30:00,1.56935,1.5695,1.5685,1.56885,535800000.0
2009-07-20 04:35:00,1.56895,1.56955,1.56885,1.56945,451000000.0
2009-07-20 04:40:00,1.5696,1.5699,1.5685,1.56865,113800000.0
2009-07-20 04:45:00,1.56865,1.569,1.5682,1.5683,139000000.0
2009-07-20 04:50:00,1.5683,1.56855,1.56785,1.5681,300000000.0
2009-07-20 04:55:00,1.56815,1.56865,1.56805,1.56855,350000000.0
2009-07-20 05:00:00,1.56855,1.5689,1.5678,1.56825,517520000.0
2009-07-20 05:05:00,1.56825,1.56875,1.5678,1.56825,750480000.0
2009-07-20 05:10:00,1.5682,1.56905,1.5679,1.56845,570000000.0
2009-07-20 05:15:00,1.5685,1.5689,1.568,1.568,196000000.0
2009-07-20 05:20:00,1.56805,1.5682,1.5679,1.56805,166400000.0
2009-07-20 05:25:00,1.56805,1.5683,1.5678,1.56795,549120000.0
2009-07-20 05:30:00,1.568,1.5684,1.5678,1.56815,342980000.0
2009-07-20 05:35:00,1.56815,1.5683,1.5678,1.5683,254800000.0
2009-07-20 05:40:00,1.5683,1.56845,1.5681,1.56815,249400000.0
2009-07-20 05:45:00,1.56815,1.56825,1.5678,1.5678,347440000.0
2009-07-20 05:50:00,1.5678,1.5678,1.5678,1.5678,492880000.0
2009-07-20 05:55:00,1.5678,1.5678,1.5678,1.5678,397920000.0
2009-07-20 06:00:00,1.5678,1.5678,1.5678,1.5678,463820000.0
2009-07-20 06:05:00,1.5678,1.5678,1.5667,1.5674,163650000.0
2009-07-20 06:10:00,1.56745,1.5677,1.5668,1.56695,435400000.0
2009-07-20 06:15:00,1.5669,1.5672,1.56625,1.56685,349800000.0
2009-07-20 06:20:00,1.5669,1.567,1.56655,1.56695,156200000.0
2009-07-20 06:25:00,1.56695,1.56735,1.5669,1.56735,204400000.0
2009-07-20 06:30:00,1.56735,1.5674,1.5672,1.5673,930200000.0
2009-07-20 06:35:00,1.5671,1.56745,1.5669,1.56725,353400000.0
2009-07-20 06:40:00,1.5672,1.56815,1.5672,1.56805,1358200000.0
2009-07-20 06:45:00,1.56805,1.56805,1.5673,1.5673,418000000.0
2009-07-20 06:50:00,1.56735,1.56815,1.56735,1.5681,1250400000.0
2009-07-20 06:55:00,1.5681,1.56845,1.56775,1.56835,1025600000.0
2009-07-20 07:00:00,1.56835,1.56885,1.56825,1.56865,257800000.0
2009-07-20 07:05:00,1.56855,1.56865,1.56785,1.56785,391720000.0
2009-07-20 07:10:00,1.56785,1.5681,1.56785,1.56795,353000000.0
2009-07-20 07:15:00,1.568,1.56815,1.56795,1.56805,75000000.0
2009-07-20 07:20:00,1.56795,1.5685,1.56785,1.5682,209640000.0
2009-07-20 07:25:00,1.56825,1.569,1.56825,1.56855,177400000.0
2009-07-20 07:30:00,1.56855,1.56865,1.56805,1.56825,340380000.0
2009-07-20 07:35:00,1.56825,1.5686,1.56805,1.5681,479660000.0
2009-07-20 07:40:00,1.56815,1.5689,1.56805,1.56805,558840000.0
2009-07-20 07:45:00,1.56805,1.56875,1.56805,1.56865,303760000.0
2009-07-20 07:50:00,1.5686,1.56865,1.56805,1.56865,194280000.0
2009-07-20 07:55:00,1.5687,1.569,1.5682,1.56865,283800000.0
2009-07-20 08:00:00,1.5686,1.5694,1.56825,1.5691,437200000.0
2009-07-20 08:05:00,1.5687,1.57,1.56865,1.56895,779600000.0
2009-07-20 08:10:00,1.569,1.56955,1.56805,1.56875,491800000.0
2009-07-20 08:15:00,1.5687,1.5687,1.56745,1.56825,471960000.0
2009-07-20 08:20:00,1.5682,1.56935,1.56805,1.56875,701200000.0
2009-07-20 08:25:00,1.569,1.5694,1.5684,1.5684,639600000.0
2009-07-20 08:30:00,1.56855,1.56865,1.56715,1.5681,917370001.0
2009-07-20 08:35:00,1.56815,1.56875,1.5678,1.56875,1034999999.0
2009-07-20 08:40:00,1.56855,1.569,1.5684,1.5687,1475400002.0
2009-07-20 08:45:00,1.5687,1.5687,1.56785,1.5686,572599998.0
2009-07-20 08:50:00,1.5686,1.56955,1.5683,1.56845,2069600001.0
2009-07-20 08:55:00,1.5686,1.5689,1.56775,1.5681,1357400001.0
2009-07-20 09:00:00,1.56815,1.5687,1.5675,1.5681,1811099999.0
2009-07-20 09:05:00,1.5681,1.56955,1.5676,1.569,1406200000.0
2009-07-20 09:10:00,1.569,1.5699,1.569,1.5699,932800000.0
2009-07-20 09:15:00,1.5699,1.5716,1.5696,1.57105,2420399994.0
2009-07-20 09:20:00,1.571,1.5712,1.57015,1.57055,2143999988.0
2009-07-20 09:25:00,1.5705,1.5714,1.57035,1.5714,2386399991.0
2009-07-20 09:30:00,1.5714,1.57195,1.5708,1.5709,2108199990.0
2009-07-20 09:35:00,1.57085,1.5718,1.57045,1.57145,1598799999.0
2009-07-20 09:40:00,1.5714,1.57165,1.57085,1.571,1168999999.0
2009-07-20 09:45:00,1.5709,1.5713,1.57015,1.5707,1584400003.0
2009-07-20 09:50:00,1.57055,1.5717,1.5702,1.57095,3296399978.0
2009-07-20 09:55:00,1.57095,1.5729,1.57085,1.5725,2053600000.0
2009-07-20 10:00:00,1.5725,1.574,1.5724,1.57345,2422400000.0
2009-07-20 10:05:00,1.57345,1.57365,1.57285,1.5732,3882399995.0
2009-07-20 10:10:00,1.57325,1.5745,1.57325,1.57375,2624399993.0
2009-07-20 10:15:00,1.57375,1.5745,1.5736,1.57375,2898799985.0
2009-07-20 10:20:00,1.5738,1.5739,1.57295,1.5731,1687399996.0
2009-07-20 10:25:00,1.57305,1.5734,1.57265,1.5728,2429000000.0
2009-07-20 10:30:00,1.5728,1.57345,1.5725,1.57265,2272599997.0
2009-07-20 10:35:00,1.57275,1.57305,1.57235,1.57285,1466999987.0
2009-07-20 10:40:00,1.57275,1.57345,1.57245,1.57305,1015799998.0
2009-07-20 10:45:00,1.573,1.57375,1.57295,1.57355,1426599991.0
2009-07-20 10:50:00,1.57355,1.5738,1.57325,1.5733,694599998.0
2009-07-20 10:55:00,1.5733,1.5736,1.57295,1.5731,915399997.0
2009-07-20 11:00:00,1.57315,1.5736,1.57285,1.5732,945199997.0
2009-07-20 11:05:00,1.5732,1.5745,1.57295,1.5744,2044199998.0
2009-07-20 11:10:00,1.5744,1.5747,1.57305,1.5738,1152600000.0
2009-07-20 11:15:00,1.5738,1.5745,1.57345,1.57435,2312999999.0
2009-07-20 11:20:00,1.5744,1.57465,1.574,1.5743,2604999996.0
2009-07-20 11:25:00,1.5743,1.57435,1.5737,1.57395,1229200002.0
2009-07-20 11:30:00,1.57395,1.5743,1.57215,1.5722,2401400000.0
2009-07-20 11:35:00,1.5722,1.5727,1.5719,1.57225,792599998.0
2009-07-20 11:40:00,1.57225,1.5726,1.57165,1.57195,2117000000.0
2009-07-20 11:45:00,1.5719,1.5721,1.5706,1.57135,1871799989.0
2009-07-20 11:50:00,1.57135,1.5714,1.56975,1.57,1360799999.0
2009-07-20 11:55:00,1.57,1.57075,1.56985,1.56985,1262999996.0
2009-07-20 12:00:00,1.56995,1.5707,1.5699,1.5702,1259199980.0
2009-07-20 12:05:00,1.5702,1.5707,1.5697,1.57055,944399998.0
2009-07-20 12:10:00,1.5706,1.57065,1.56935,1.56945,2107799998.0
2009-07-20 12:15:00,1.56945,1.5699,1.5692,1.56975,1388599999.0
2009-07-20 12:20:00,1.56975,1.57015,1.56935,1.56985,1353000000.0
2009-07-20 12:25:00,1.56985,1.56985,1.56915,1.56915,1758209991.0
2009-07-20 12:30:00,1.56915,1.56915,1.56805,1.5683,1219589993.0
2009-07-20 12:35:00,1.5682,1.56865,1.5676,1.56785,1251399997.0
2009-07-20 12:40:00,1.56785,1.5685,1.56755,1.56785,737599997.0
2009-07-20 12:45:00,1.56785,1.56805,1.5672,1.56755,1026799993.0
2009-07-20 12:50:00,1.56745,1.5682,1.5667,1.56815,1212399994.0
2009-07-20 12:55:00,1.5681,1.56905,1.56775,1.56905,929599997.0
2009-07-20 13:00:00,1.56915,1.5698,1.5687,1.5693,1085399999.0
2009-07-20 13:05:00,1.5693,1.5699,1.5687,1.56925,985800000.0
2009-07-20 13:10:00,1.5693,1.57095,1.56925,1.57065,1239799996.0
2009-07-20 13:15:00,1.5706,1.5714,1.57035,1.57095,1937799984.0
2009-07-20 13:20:00,1.5711,1.57175,1.57045,1.57095,2819399989.0
2009-07-20 13:25:00,1.57095,1.57125,1.57025,1.5703,1553799997.0
2009-07-20 13:30:00,1.5704,1.57075,1.56955,1.57045,1111599999.0
2009-07-20 13:35:00,1.5705,1.5718,1.57045,1.57145,1307600001.0
2009-07-20 13:40:00,1.5715,1.5719,1.5713,1.57145,1405399999.0
2009-07-20 13:45:00,1.5715,1.57195,1.5711,1.5715,909600000.0
2009-07-20 13:50:00,1.5715,1.57185,1.5713,1.57165,373199997.0
2009-07-20 13:55:00,1.57165,1.5719,1.5711,1.57175,1250799998.0
2009-07-20 14:00:00,1.57175,1.57195,1.57125,1.57175,1448199999.0
2009-07-20 14:05:00,1.57175,1.5719,1.57045,1.5707,1409399999.0
2009-07-20 14:10:00,1.5706,1.5711,1.57005,1.57025,1499400001.0
2009-07-20 14:15:00,1.5702,1.57045,1.5694,1.56955,1707400000.0
2009-07-20 14:20:00,1.56965,1.57085,1.56905,1.57075,1375299999.0
2009-07-20 14:25:00,1.5709,1.5711,1.57045,1.5706,1513400000.0
2009-07-20 14:30:00,1.57055,1.5713,1.5703,1.5707,1537400002.0
2009-07-20 14:35:00,1.5708,1.572,1.57065,1.5715,1760800000.0
2009-07-20 14:40:00,1.57145,1.5722,1.5714,1.5721,1471200000.0
2009-07-20 14:45:00,1.572,1.5724,1.57185,1.5721,739599999.0
2009-07-20 14:50:00,1.57205,1.5722,1.57145,1.5719,1558000000.0
2009-07-20 14:55:00,1.5719,1.5726,1.5718,1.5725,1772400000.0
2009-07-20 15:00:00,1.57255,1.5733,1.572,1.57325,1697200000.0
2009-07-20 15:05:00,1.57315,1.57405,1.5728,1.5739,1168400000.0
2009-07-20 15:10:00,1.5739,1.57455,1.57335,1.57455,1290400000.0
2009-07-20 15:15:00,1.5745,1.57455,1.57285,1.57325,1316199998.0
2009-07-20 15:20:00,1.5734,1.57355,1.57255,1.5729,1731999998.0
2009-07-20 15:25:00,1.5729,1.57345,1.57265,1.57295,1674399999.0
2009-07-20 15:30:00,1.57295,1.5739,1.57285,1.57335,2294800000.0
2009-07-20 15:35:00,1.57345,1.5746,1.57345,1.5742,2378399997.0
2009-07-20 15:40:00,1.5741,1.57505,1.57345,1.574,2648799999.0
2009-07-20 15:45:00,1.5741,1.5741,1.57245,1.5733,1843400001.0
2009-07-20 15:50:00,1.57325,1.57375,1.5726,1.57315,2857200000.0
2009-07-20 15:55:00,1.57315,1.5741,1.573,1.5739,1703399999.0
2009-07-20 16:00:00,1.5741,1.57415,1.57245,1.57345,2105399994.0
2009-07-20 16:05:00,1.57355,1.5741,1.5724,1.5739,2333199998.0
2009-07-20 16:10:00,1.57365,1.57395,1.57245,1.57355,2037900000.0
2009-07-20 16:15:00,1.5736,1.57435,1.5727,1.57415,1871000000.0
2009-07-20 16:20:00,1.5742,1.5752,1.574,1.5745,3505800002.0
2009-07-20 16:25:00,1.57445,1.5754,1.57425,1.57485,3386000000.0
2009-07-20 16:30:00,1.57495,1.5759,1.5743,1.57445,2584999999.0
2009-07-20 16:35:00,1.57455,1.57515,1.57405,1.57485,2019199997.0
2009-07-20 16:40:00,1.57485,1.57485,1.5737,1.57445,1833199998.0
2009-07-20 16:45:00,1.5746,1.5747,1.5732,1.5745,2010599996.0
2009-07-20 16:50:00,1.5745,1.575,1.57435,1.5744,1198500000.0
2009-07-20 16:55:00,1.5744,1.5749,1.57405,1.5744,1973199998.0
2009-07-20 17:00:00,1.5745,1.57515,1.5743,1.575,1536399996.0
2009-07-20 17:05:00,1.57485,1.57575,1.5747,1.57485,2057799991.0
2009-07-20 17:10:00,1.5748,1.57545,1.5745,1.57515,2310799998.0
2009-07-20 17:15:00,1.57515,1.57535,1.57435,1.57455,1476599996.0
2009-07-20 17:20:00,1.57455,1.5747,1.574,1.5742,2065400000.0
2009-07-20 17:25:00,1.5742,1.5748,1.57385,1.57455,1766999994.0
2009-07-20 17:30:00,1.57455,1.5746,1.57345,1.57405,1745400000.0
2009-07-20 17:35:00,1.57405,1.57445,1.5737,1.5742,1048799998.0
2009-07-20 17:40:00,1.5742,1.57425,1.57335,1.57425,1066800000.0
2009-07-20 17:45:00,1.5741,1.57445,1.5735,1.57355,1414800000.0
2009-07-20 17:50:00,1.5734,1.5744,1.57335,1.57375,1815649994.0
2009-07-20 17:55:00,1.57375,1.57395,1.57225,1.57225,2098709996.0
2009-07-20 18:00:00,1.5723,1.57275,1.572,1.57255,1664599998.0
2009-07-20 18:05:00,1.57255,1.573,1.5724,1.57285,1117799998.0
2009-07-20 18:10:00,1.57285,1.5738,1.57285,1.5734,1620399996.0
2009-07-20 18:15:00,1.5734,1.5737,1.5727,1.57345,2172799998.0
2009-07-20 18:20:00,1.5734,1.57375,1.57215,1.5722,2024599996.0
2009-07-20 18:25:00,1.5723,1.5724,1.5719,1.57225,905200000.0
2009-07-20 18:30:00,1.5722,1.5725,1.5721,1.57235,1091800000.0
2009-07-20 18:35:00,1.57235,1.57305,1.57215,1.57285,607200000.0
2009-07-20 18:40:00,1.57285,1.57365,1.57245,1.57365,758000000.0
2009-07-20 18:45:00,1.5737,1.5744,1.57305,1.57415,1499100000.0
2009-07-20 18:50:00,1.57415,1.5743,1.57355,1.5742,1530599998.0
2009-07-20 18:55:00,1.5742,1.5748,1.5739,1.5744,1358799999.0
2009-07-20 19:00:00,1.574,1.57485,1.574,1.57465,997600000.0
2009-07-20 19:05:00,1.57465,1.5747,1.5742,1.5743,819399998.0
2009-07-20 19:10:00,1.57435,1.5749,1.5739,1.5744,1652600000.0
2009-07-20 19:15:00,1.5745,1.57715,1.5743,1.5748,1646080000.0
2009-07-20 19:20:00,1.57495,1.57495,1.5738,1.57385,758400000.0
2009-07-20 19:25:00,1.57385,1.57395,1.5729,1.5729,1218620000.0
2009-07-20 19:30:00,1.5729,1.57385,1.5728,1.57305,1782800000.0
2009-07-20 19:35:00,1.573,1.57325,1.57235,1.57275,1906199994.0
2009-07-20 19:40:00,1.5728,1.57325,1.5726,1.5732,1160600000.0
2009-07-20 19:45:00,1.5732,1.57345,1.57265,1.5733,1274599999.0
2009-07-20 19:50:00,1.57325,1.5736,1.57295,1.5733,1282999997.0
2009-07-20 19:55:00,1.57325,1.5737,1.573,1.5733,921400000.0
2009-07-20 20:00:00,1.5733,1.5735,1.57245,1.57265,1223999998.0
2009-07-20 20:05:00,1.5727,1.57305,1.57245,1.57295,970199995.0
2009-07-20 20:10:00,1.573,1.57325,1.5721,1.57235,1304799999.0
2009-07-20 20:15:00,1.57235,1.57285,1.57175,1.57265,935800000.0
2009-07-20 20:20:00,1.5726,1.57375,1.5726,1.57365,557799998.0
2009-07-20 20:25:00,1.57385,1.574,1.5733,1.574,855199997.0
2009-07-20 20:30:00,1.57395,1.574,1.573,1.5736,1044799999.0
2009-07-20 20:35:00,1.5739,1.57455,1.57345,1.57415,1345400000.0
2009-07-20 20:40:00,1.57425,1.5747,1.57375,1.57435,1525600002.0
2009-07-20 20:45:00,1.57455,1.57455,1.57365,1.57375,1422400000.0
2009-07-20 20:50:00,1.57405,1.5744,1.5737,1.5741,1265799996.0
2009-07-20 20:55:00,1.5741,1.5744,1.5737,1.57405,1275600000.0
2009-07-20 21:00:00,1.57405,1.5744,1.5737,1.574,1150000000.0
2009-07-20 21:05:00,1.574,1.57455,1.5734,1.57355,977400000.0
2009-07-20 21:10:00,1.5735,1.5738,1.57335,1.5736,989600000.0
2009-07-20 21:15:00,1.5736,1.57365,1.57315,1.57335,853800000.0
2009-07-20 21:20:00,1.57335,1.57405,1.57325,1.57345,667800000.0
2009-07-20 21:25:00,1.5735,1.57385,1.5734,1.5738,644000000.0
2009-07-20 21:30:00,1.57385,1.574,1.5735,1.57365,460800000.0
2009-07-20 21:35:00,1.57365,1.57445,1.57355,1.5742,865200000.0
2009-07-20 21:40:00,1.5742,1.5744,1.5734,1.57375,1090800000.0
2009-07-20 21:45:00,1.5737,1.5748,1.57355,1.5746,874400001.0
2009-07-20 21:50:00,1.57465,1.5747,1.57395,1.5743,585600000.0
2009-07-20 21:55:00,1.5743,1.57465,1.57385,1.5742,688800001.0
2009-07-20 22:00:00,1.57425,1.57485,1.57365,1.5741,812000002.0
2009-07-20 22:05:00,1.5741,1.5748,1.57395,1.5745,530800000.0
2009-07-20 22:10:00,1.5745,1.57485,1.57435,1.57485,573800000.0
2009-07-20 22:15:00,1.57485,1.5755,1.5747,1.57525,408200000.0
2009-07-20 22:20:00,1.57525,1.5756,1.5746,1.5752,430200000.0
2009-07-20 22:25:00,1.5751,1.57545,1.5748,1.57495,595400000.0
2009-07-20 22:30:00,1.57495,1.57505,1.57445,1.57455,389600000.0
2009-07-20 22:35:00,1.57465,1.57495,1.574,1.5742,307600000.0
2009-07-20 22:40:00,1.57425,1.5746,1.57375,1.57385,300800000.0
2009-07-20 22:45:00,1.57385,1.574,1.5735,1.57365,413000000.0
2009-07-20 22:50:00,1.57365,1.57445,1.5733,1.574,539200000.0
2009-07-20 22:55:00,1.57395,1.5743,1.5737,1.5738,399400000.0
2009-07-20 23:00:00,1.5738,1.5747,1.57325,1.5744,382810000.0
2009-07-20 23:05:00,1.5744,1.57465,1.57435,1.5746,219200000.0
2009-07-20 23:10:00,1.5745,1.57505,1.5742,1.5747,596399999.0
2009-07-20 23:15:00,1.5747,1.5748,1.5739,1.5743,263600000.0
2009-07-20 23:20:00,1.57425,1.5747,1.57405,1.5744,319400000.0
2009-07-20 23:25:00,1.5746,1.57485,1.574,1.57475,164800000.0
2009-07-20 23:30:00,1.57475,1.57495,1.57365,1.57405,524600000.0
2009-07-20 23:35:00,1.57405,1.5746,1.5735,1.5738,745000000.0
2009-07-20 23:40:00,1.57395,1.574,1.5733,1.5733,1253200001.0
2009-07-20 23:45:00,1.5733,1.57405,1.5733,1.57405,118400000.0
2009-07-20 23:50:00,1.57405,1.57495,1.574,1.57445,194800000.0
2009-07-20 23:55:00,1.57455,1.5752,1.57395,1.57395,304500000.0
2009-07-21 00:00:00,1.57395,1.57405,1.5734,1.57348,9000000.0
2009-07-21 00:05:00,1.57405,1.5745,1.57391,1.57392,150200000.0
2009-07-21 00:10:00,1.5742,1.5744,1.57405,1.57415,63000000.0
2009-07-21 00:15:00,1.57405,1.57405,1.57405,1.57405,15100000.0
2009-07-21 00:20:00,1.57405,1.57405,1.57405,1.57405,1700000.0
2009-07-21 00:25:00,1.57405,1.57405,1.57405,1.57405,5300000.0
2009-07-21 00:30:00,1.57405,1.57445,1.57405,1.5743,139400000.0
2009-07-21 00:35:00,1.5743,1.5744,1.57365,1.57405,87800000.0
2009-07-21 00:40:00,1.57405,1.5741,1.57365,1.5741,10400000.0
2009-07-21 00:45:00,1.5741,1.5741,1.5737,1.5741,18100000.0
2009-07-21 00:50:00,1.5741,1.5741,1.5741,1.5741,14300000.0
2009-07-21 00:55:00,1.5741,1.5741,1.57315,1.5733,21800000.0
2009-07-21 01:00:00,1.5733,1.57345,1.5728,1.573,326400000.0
2009-07-21 01:05:00,1.573,1.5733,1.57275,1.57315,292200000.0
2009-07-21 01:10:00,1.57315,1.57405,1.57315,1.57365,400000000.0
2009-07-21 01:15:00,1.5737,1.574,1.57335,1.5735,305600000.0
2009-07-21 01:20:00,1.5735,1.5738,1.57315,1.57355,216600000.0
2009-07-21 01:25:00,1.5734,1.5739,1.5733,1.5739,139600000.0
2009-07-21 01:30:00,1.5739,1.574,1.57365,1.5738,182400000.0
2009-07-21 01:35:00,1.5738,1.574,1.57355,1.57395,171600000.0
2009-07-21 01:40:00,1.5737,1.5738,1.57295,1.57325,389400000.0
2009-07-21 01:45:00,1.5731,1.57345,1.5726,1.57295,397000000.0
2009-07-21 01:50:00,1.5732,1.57345,1.57295,1.57345,277800000.0
2009-07-21 01:55:00,1.5732,1.5736,1.5726,1.5731,320400000.0
2009-07-21 02:00:00,1.5731,1.5738,1.57305,1.57365,429800000.0
2009-07-21 02:05:00,1.5738,1.5738,1.5727,1.57335,570800000.0
2009-07-21 02:10:00,1.57325,1.57355,1.573,1.57315,356600000.0
2009-07-21 02:15:00,1.57325,1.5736,1.5729,1.57305,521000000.0
2009-07-21 02:20:00,1.57315,1.57355,1.5728,1.57295,243400000.0
2009-07-21 02:25:00,1.573,1.57385,1.5728,1.57335,448400000.0
2009-07-21 02:30:00,1.5736,1.5739,1.5732,1.5739,141800000.0
2009-07-21 02:35:00,1.57405,1.5744,1.5731,1.5731,229600000.0
2009-07-21 02:40:00,1.5731,1.57345,1.5729,1.57335,422200000.0
2009-07-21 02:45:00,1.5733,1.57515,1.5732,1.57485,579500000.0
2009-07-21 02:50:00,1.575,1.57515,1.57385,1.57445,385600000.0
2009-07-21 02:55:00,1.5744,1.57495,1.5735,1.5739,530700000.0
2009-07-21 03:00:00,1.5739,1.574,1.57355,1.5738,751400000.0
2009-07-21 03:05:00,1.57385,1.5747,1.57375,1.5743,431600000.0
2009-07-21 03:10:00,1.5744,1.57455,1.5736,1.5737,629800000.0
2009-07-21 03:15:00,1.57385,1.57445,1.5735,1.5735,572100000.0
2009-07-21 03:20:00,1.5735,1.5738,1.57295,1.57355,275400000.0
2009-07-21 03:25:00,1.5737,1.57375,1.57355,1.5736,91600000.0
2009-07-21 03:30:00,1.57365,1.57365,1.57355,1.57355,60000000.0
2009-07-21 03:35:00,1.57355,1.57415,1.573,1.5733,367800000.0
2009-07-21 03:40:00,1.57335,1.57385,1.5732,1.5732,213800000.0
2009-07-21 03:45:00,1.57335,1.5739,1.5731,1.57385,402200000.0
2009-07-21 03:50:00,1.574,1.5743,1.57315,1.57345,464100000.0
2009-07-21 03:55:00,1.57345,1.57415,1.57345,1.57395,525600000.0
2009-07-21 04:00:00,1.57395,1.5741,1.57345,1.57345,293600000.0
2009-07-21 04:05:00,1.57345,1.5742,1.57345,1.5738,533000000.0
2009-07-21 04:10:00,1.5738,1.57465,1.5738,1.57385,168400000.0
2009-07-21 04:15:00,1.5738,1.57425,1.5738,1.5741,227500000.0
2009-07-21 04:20:00,1.5741,1.57455,1.574,1.57405,297000000.0
2009-07-21 04:25:00,1.57395,1.57425,1.5739,1.57405,151600000.0
2009-07-21 04:30:00,1.57405,1.57445,1.57405,1.57435,157800000.0
2009-07-21 04:35:00,1.5744,1.57445,1.5741,1.5741,284800000.0
2009-07-21 04:40:00,1.57415,1.57455,1.5739,1.5742,228600000.0
2009-07-21 04:45:00,1.5743,1.57435,1.57362,1.574,146600000.0
2009-07-21 04:50:00,1.574,1.5744,1.57354,1.5744,125800000.0
2009-07-21 04:55:00,1.57435,1.57455,1.574,1.57405,219200000.0
2009-07-21 05:00:00,1.5741,1.5742,1.5736,1.5736,181200000.0
2009-07-21 05:05:00,1.57395,1.57405,1.57365,1.57395,222200000.0
2009-07-21 05:10:00,1.5739,1.5745,1.57385,1.5745,100400000.0
2009-07-21 05:15:00,1.57455,1.57475,1.57435,1.5745,211400000.0
2009-07-21 05:20:00,1.57455,1.5746,1.57406,1.57445,164600000.0
2009-07-21 05:25:00,1.5744,1.5747,1.5743,1.5747,181600000.0
2009-07-21 05:30:00,1.57465,1.5752,1.57465,1.5748,178200000.0
2009-07-21 05:35:00,1.5749,1.575,1.5748,1.5749,158200000.0
2009-07-21 05:40:00,1.57495,1.57495,1.57439,1.5747,68800000.0
2009-07-21 05:45:00,1.5748,1.57515,1.5745,1.5745,134600000.0
2009-07-21 05:50:00,1.5748,1.57505,1.57435,1.5744,246200000.0
2009-07-21 05:55:00,1.5745,1.5746,1.5738,1.57385,322200000.0
2009-07-21 06:00:00,1.5738,1.5744,1.5738,1.5742,385400000.0
2009-07-21 06:05:00,1.5742,1.57465,1.5738,1.5744,399000000.0
2009-07-21 06:10:00,1.57435,1.57435,1.57355,1.574,306600000.0
2009-07-21 06:15:00,1.574,1.5743,1.57375,1.5743,324800000.0
2009-07-21 06:20:00,1.57425,1.57455,1.57405,1.57445,242600000.0
2009-07-21 06:25:00,1.5744,1.57505,1.5744,1.5745,213800000.0
2009-07-21 06:30:00,1.5745,1.57465,1.5739,1.57425,403000000.0
2009-07-21 06:35:00,1.5743,1.5745,1.5743,1.5743,58000000.0
2009-07-21 06:40:00,1.5741,1.5744,1.57375,1.57415,214400000.0
2009-07-21 06:45:00,1.57415,1.5743,1.57398,1.57408,30200000.0
2009-07-21 06:50:00,1.57405,1.57435,1.5735,1.57435,158300000.0
2009-07-21 06:55:00,1.5743,1.57445,1.5741,1.57425,299000000.0
2009-07-21 07:00:00,1.57425,1.5749,1.5741,1.5741,221800000.0
2009-07-21 07:05:00,1.5741,1.57435,1.5741,1.57415,244000000.0
2009-07-21 07:10:00,1.57415,1.57455,1.5741,1.5744,325800000.0
2009-07-21 07:15:00,1.57455,1.5747,1.5741,1.5743,356800000.0
2009-07-21 07:20:00,1.5744,1.57465,1.5741,1.5743,229200000.0
2009-07-21 07:25:00,1.5743,1.57505,1.5743,1.5743,420600000.0
2009-07-21 07:30:00,1.5743,1.5744,1.5741,1.5741,59600000.0
2009-07-21 07:35:00,1.5741,1.57425,1.5728,1.57305,224200000.0
2009-07-21 07:40:00,1.57305,1.57315,1.5724,1.57275,695490000.0
2009-07-21 07:45:00,1.5729,1.5731,1.5725,1.57285,392000000.0
2009-07-21 07:50:00,1.5729,1.5729,1.5724,1.57245,2257080000.0
2009-07-21 07:55:00,1.57245,1.5732,1.5724,1.57285,1155340000.0
2009-07-21 08:00:00,1.57295,1.57325,1.5724,1.57315,884420000.0
2009-07-21 08:05:00,1.5732,1.57365,1.57295,1.5735,730400000.0
2009-07-21 08:10:00,1.57355,1.5736,1.57295,1.57335,1420200000.0
2009-07-21 08:15:00,1.57335,1.57415,1.57325,1.5739,1053399999.0
2009-07-21 08:20:00,1.5739,1.5743,1.573,1.5734,1417000001.0
2009-07-21 08:25:00,1.57355,1.574,1.573,1.57315,710000000.0
2009-07-21 08:30:00,1.5731,1.5737,1.5727,1.5729,1353000003.0
2009-07-21 08:35:00,1.57295,1.574,1.5729,1.5739,888800000.0
2009-07-21 08:40:00,1.5737,1.57405,1.57315,1.5734,1024800000.0
2009-07-21 08:45:00,1.5735,1.5747,1.5731,1.57435,1425000001.0
2009-07-21 08:50:00,1.57435,1.57475,1.57365,1.5741,2740400031.0
2009-07-21 08:55:00,1.5742,1.5744,1.5731,1.57335,1489400001.0
2009-07-21 09:00:00,1.57345,1.57425,1.5733,1.57395,1216600000.0
2009-07-21 09:05:00,1.5739,1.57485,1.57355,1.57475,774800000.0
2009-07-21 09:10:00,1.57465,1.575,1.5741,1.5742,1413399997.0
2009-07-21 09:15:00,1.57415,1.5747,1.57365,1.57445,1443599998.0
2009-07-21 09:20:00,1.57445,1.57455,1.57335,1.57345,989200000.0
2009-07-21 09:25:00,1.57345,1.5745,1.5732,1.5744,1901400004.0
2009-07-21 09:30:00,1.5743,1.5746,1.5739,1.57405,1465599998.0
2009-07-21 09:35:00,1.5741,1.5744,1.5736,1.5736,850000003.0
2009-07-21 09:40:00,1.57375,1.5739,1.5731,1.5733,1497199997.0
2009-07-21 09:45:00,1.5734,1.5737,1.57275,1.5735,1532600000.0
2009-07-21 09:50:00,1.57335,1.574,1.57315,1.5736,1651599992.0
2009-07-21 09:55:00,1.5736,1.57545,1.57325,1.57515,1694399996.0
2009-07-21 10:00:00,1.57535,1.57535,1.57365,1.5746,1608599997.0
2009-07-21 10:05:00,1.5746,1.5753,1.5744,1.57485,2299799998.0
2009-07-21 10:10:00,1.5748,1.5749,1.57385,1.5744,1930799995.0
2009-07-21 10:15:00,1.57435,1.57465,1.57375,1.574,2293599993.0
2009-07-21 10:20:00,1.57395,1.5741,1.5735,1.5738,1925200007.0
2009-07-21 10:25:00,1.57375,1.5739,1.57265,1.57275,1501000000.0
2009-07-21 10:30:00,1.57275,1.57355,1.57275,1.57305,1784199994.0
2009-07-21 10:35:00,1.57305,1.57345,1.57265,1.5731,1122800000.0
2009-07-21 10:40:00,1.5732,1.57355,1.57265,1.5734,1198600002.0
2009-07-21 10:45:00,1.5734,1.5737,1.57255,1.573,690800000.0
2009-07-21 10:50:00,1.573,1.57325,1.57225,1.57295,1264600000.0
2009-07-21 10:55:00,1.57295,1.57325,1.57245,1.57325,921000001.0
2009-07-21 11:00:00,1.57325,1.57365,1.5727,1.5733,1170399995.0
2009-07-21 11:05:00,1.57335,1.57355,1.573,1.5731,1011400001.0
2009-07-21 11:10:00,1.57305,1.57305,1.5725,1.57265,1265800000.0
2009-07-21 11:15:00,1.57265,1.5728,1.5721,1.5725,969960000.0
2009-07-21 11:20:00,1.5725,1.57305,1.5723,1.57235,960800001.0
2009-07-21 11:25:00,1.57235,1.5732,1.5722,1.57315,880400001.0
2009-07-21 11:30:00,1.5732,1.57405,1.5729,1.57385,853800002.0
2009-07-21 11:35:00,1.57385,1.5741,1.5734,1.5736,808999998.0
2009-07-21 11:40:00,1.5736,1.5739,1.5733,1.5735,726600000.0
2009-07-21 11:45:00,1.5735,1.57395,1.5735,1.57395,707199998.0
2009-07-21 11:50:00,1.5738,1.5738,1.57285,1.5731,1913599991.0
2009-07-21 11:55:00,1.5731,1.57345,1.5725,1.57255,1281799993.0
2009-07-21 12:00:00,1.57255,1.5727,1.5721,1.5721,1489779996.0
2009-07-21 12:05:00,1.5721,1.5723,1.5717,1.5717,562230000.0
2009-07-21 12:10:00,1.5718,1.57215,1.5717,1.5721,1565309998.0
2009-07-21 12:15:00,1.57195,1.5721,1.5717,1.5717,456220000.0
2009-07-21 12:20:00,1.5717,1.5723,1.5717,1.5723,649120000.0
2009-07-21 12:25:00,1.57235,1.5729,1.57215,1.5729,594799999.0
2009-07-21 12:30:00,1.5729,1.57305,1.57215,1.5723,1125400000.0
2009-07-21 12:35:00,1.5723,1.57305,1.57195,1.5726,874200000.0
2009-07-21 12:40:00,1.57255,1.5727,1.57225,1.57255,701799998.0
2009-07-21 12:45:00,1.5723,1.57255,1.57175,1.57225,658799999.0
2009-07-21 12:50:00,1.57225,1.57245,1.5717,1.57175,751400000.0
2009-07-21 12:55:00,1.5717,1.5723,1.5717,1.5719,728520000.0
2009-07-21 13:00:00,1.57195,1.5723,1.5717,1.5723,784919999.0
2009-07-21 13:05:00,1.5723,1.5723,1.571,1.5718,787820001.0
2009-07-21 13:10:00,1.57175,1.57195,1.57105,1.57105,637800001.0
2009-07-21 13:15:00,1.5711,1.57125,1.57055,1.5708,1415799997.0
2009-07-21 13:20:00,1.5708,1.5713,1.57045,1.57085,1091200000.0
2009-07-21 13:25:00,1.57085,1.5712,1.5702,1.5708,1531599993.0
2009-07-21 13:30:00,1.5709,1.5716,1.56965,1.5698,2153719994.0
2009-07-21 13:35:00,1.56985,1.56995,1.56895,1.5693,1089199999.0
2009-07-21 13:40:00,1.56935,1.5702,1.56915,1.5702,1037600000.0
2009-07-21 13:45:00,1.5701,1.5702,1.56935,1.56945,1017999999.0
2009-07-21 13:50:00,1.5695,1.5697,1.56795,1.5682,1624399995.0
2009-07-21 13:55:00,1.56825,1.5687,1.56805,1.5682,1405999987.0
2009-07-21 14:00:00,1.5683,1.5689,1.5682,1.5687,2384400000.0
2009-07-21 14:05:00,1.5687,1.5693,1.5685,1.56905,1399000005.0
2009-07-21 14:10:00,1.5689,1.5693,1.568,1.5688,1103800002.0
2009-07-21 14:15:00,1.5688,1.5692,1.5682,1.56875,1546799999.0
2009-07-21 14:20:00,1.5689,1.56915,1.56745,1.56855,2454400000.0
2009-07-21 14:25:00,1.56855,1.569,1.56685,1.56685,2322999999.0
2009-07-21 14:30:00,1.56685,1.56705,1.5661,1.5667,2097400000.0
2009-07-21 14:35:00,1.5667,1.5668,1.56595,1.5665,1962600001.0
2009-07-21 14:40:00,1.5665,1.56715,1.56615,1.56655,1846600002.0
2009-07-21 14:45:00,1.56655,1.5684,1.56635,1.5682,1543800001.0
2009-07-21 14:50:00,1.5681,1.56855,1.56755,1.56845,1835199998.0
2009-07-21 14:55:00,1.56845,1.5686,1.56755,1.56815,1869399996.0
2009-07-21 15:00:00,1.5682,1.5689,1.56395,1.56415,3534000000.0
2009-07-21 15:05:00,1.56415,1.56445,1.5629,1.5642,2309400000.0
2009-07-21 15:10:00,1.5643,1.5659,1.56385,1.5657,2598000001.0
2009-07-21 15:15:00,1.5657,1.56705,1.56535,1.56685,2759599998.0
2009-07-21 15:20:00,1.56685,1.56785,1.5663,1.5671,2207599999.0
2009-07-21 15:25:00,1.5672,1.56745,1.56645,1.56695,2177599999.0
2009-07-21 15:30:00,1.56695,1.56765,1.5657,1.56725,2499599996.0
2009-07-21 15:35:00,1.56715,1.56785,1.56685,1.5673,2505200001.0
2009-07-21 15:40:00,1.5673,1.56765,1.56695,1.56725,2594000002.0
2009-07-21 15:45:00,1.56725,1.56835,1.56585,1.56585,2391199994.0
2009-07-21 15:50:00,1.566,1.5663,1.565,1.5655,2270999993.0
2009-07-21 15:55:00,1.5655,1.56565,1.5641,1.56485,1876200000.0
2009-07-21 16:00:00,1.56495,1.5661,1.5644,1.56515,2640400006.0
2009-07-21 16:05:00,1.5651,1.5652,1.5638,1.564,2003999999.0
2009-07-21 16:10:00,1.5641,1.5653,1.563,1.5633,2438200000.0
2009-07-21 16:15:00,1.5635,1.56415,1.5633,1.56405,1952599999.0
2009-07-21 16:20:00,1.56405,1.565,1.5637,1.5646,1207199998.0
2009-07-21 16:25:00,1.5646,1.56505,1.56395,1.564,1712400002.0
2009-07-21 16:30:00,1.564,1.56455,1.5639,1.5643,1498600000.0
2009-07-21 16:35:00,1.5639,1.5649,1.5633,1.5643,1899999998.0
2009-07-21 16:40:00,1.56445,1.5656,1.5643,1.56535,1527399999.0
2009-07-21 16:45:00,1.5653,1.56625,1.56505,1.56615,2046599995.0
2009-07-21 16:50:00,1.5661,1.56645,1.56565,1.5661,1937399998.0
2009-07-21 16:55:00,1.5661,1.56765,1.566,1.56705,2317599997.0
2009-07-21 17:00:00,1.56705,1.5677,1.5665,1.56745,2571799996.0
2009-07-21 17:05:00,1.56745,1.56745,1.56665,1.5667,1982199998.0
2009-07-21 17:10:00,1.5667,1.5671,1.56635,1.5666,1683400001.0
2009-07-21 17:15:00,1.5666,1.56765,1.5666,1.56745,1731399996.0
2009-07-21 17:20:00,1.56745,1.56795,1.56685,1.5676,1699200000.0
2009-07-21 17:25:00,1.56765,1.5677,1.56715,1.56755,1148000000.0
2009-07-21 17:30:00,1.56745,1.56985,1.5672,1.56945,2624599998.0
2009-07-21 17:35:00,1.56945,1.5697,1.56875,1.56915,2036800000.0
2009-07-21 17:40:00,1.56915,1.57005,1.56855,1.57,2140600002.0
2009-07-21 17:45:00,1.57005,1.57055,1.56935,1.57,1592399999.0
2009-07-21 17:50:00,1.57,1.5705,1.56935,1.5704,2254400004.0
2009-07-21 17:55:00,1.57035,1.57265,1.5703,1.57235,2539800001.0
2009-07-21 18:00:00,1.5723,1.5726,1.5713,1.5717,2188599995.0
2009-07-21 18:05:00,1.5717,1.5724,1.5711,1.57215,1481400000.0
2009-07-21 18:10:00,1.572,1.5722,1.57145,1.572,980200000.0
2009-07-21 18:15:00,1.5719,1.57245,1.5715,1.57245,1431599998.0
2009-07-21 18:20:00,1.57245,1.57545,1.57235,1.5752,2333200006.0
2009-07-21 18:25:00,1.57515,1.57555,1.57455,1.5752,1449799994.0
2009-07-21 18:30:00,1.5753,1.5757,1.575,1.57535,1191000000.0
2009-07-21 18:35:00,1.57535,1.57675,1.5751,1.5755,1530599996.0
2009-07-21 18:40:00,1.5754,1.57585,1.57495,1.5753,1168800000.0
2009-07-21 18:45:00,1.5753,1.57565,1.5737,1.57405,1811660001.0
2009-07-21 18:50:00,1.574,1.5741,1.5729,1.5731,1338339997.0
2009-07-21 18:55:00,1.57315,1.57365,1.57265,1.57325,1957199996.0
2009-07-21 19:00:00,1.57325,1.57375,1.57325,1.5734,1068799999.0
2009-07-21 19:05:00,1.5735,1.57435,1.57325,1.5743,1880200002.0
2009-07-21 19:10:00,1.5743,1.5743,1.57275,1.57365,1668000000.0
2009-07-21 19:15:00,1.57365,1.5742,1.57345,1.57345,1839800002.0
2009-07-21 19:20:00,1.5735,1.5737,1.5731,1.57345,1233800001.0
2009-07-21 19:25:00,1.57345,1.5736,1.57255,1.5728,1472400001.0
2009-07-21 19:30:00,1.57285,1.5731,1.57205,1.57225,1062700004.0
2009-07-21 19:35:00,1.5722,1.5725,1.5717,1.5721,932200000.0
2009-07-21 19:40:00,1.57195,1.5722,1.5712,1.5716,1319600004.0
2009-07-21 19:45:00,1.57145,1.57195,1.57125,1.57125,1391199998.0
2009-07-21 19:50:00,1.5714,1.57235,1.5712,1.5723,1130820001.0
2009-07-21 19:55:00,1.57225,1.57265,1.5717,1.5725,1187399999.0
2009-07-21 20:00:00,1.57245,1.57265,1.5716,1.57175,1012600000.0
2009-07-21 20:05:00,1.5718,1.5731,1.57165,1.57235,1457000002.0
2009-07-21 20:10:00,1.57205,1.5729,1.57165,1.5723,1470199998.0
2009-07-21 20:15:00,1.5723,1.57255,1.57215,1.57225,1531600001.0
2009-07-21 20:20:00,1.57225,1.5727,1.57125,1.57145,907799999.0
2009-07-21 20:25:00,1.5716,1.57205,1.5704,1.57055,1146260000.0
2009-07-21 20:30:00,1.57055,1.57195,1.57015,1.57175,1168600000.0
2009-07-21 20:35:00,1.57175,1.572,1.5711,1.5719,1000600000.0
2009-07-21 20:40:00,1.5719,1.5719,1.571,1.571,633000000.0
2009-07-21 20:45:00,1.57105,1.5714,1.5706,1.5712,918200000.0
2009-07-21 20:50:00,1.5712,1.5716,1.57075,1.5714,1128399998.0
2009-07-21 20:55:00,1.57145,1.572,1.57115,1.5718,1752400000.0
2009-07-21 21:00:00,1.5718,1.57235,1.5715,1.572,2049800000.0
2009-07-21 21:05:00,1.5719,1.57255,1.57175,1.57235,2302800000.0
2009-07-21 21:10:00,1.57225,1.573,1.57225,1.57295,897600000.0
2009-07-21 21:15:00,1.57285,1.57315,1.5719,1.5719,537200000.0
2009-07-21 21:20:00,1.57185,1.5724,1.5714,1.5722,943600002.0
2009-07-21 21:25:00,1.5723,1.5724,1.5711,1.5715,1122400000.0
2009-07-21 21:30:00,1.5716,1.5716,1.57095,1.571,771200000.0
2009-07-21 21:35:00,1.571,1.5713,1.57045,1.5711,479600000.0
2009-07-21 21:40:00,1.5711,1.5711,1.57045,1.5705,1340200000.0
2009-07-21 21:45:00,1.5705,1.57105,1.57035,1.5707,713000000.0
2009-07-21 21:50:00,1.5707,1.5713,1.5704,1.5709,1111400001.0
2009-07-21 21:55:00,1.5708,1.57185,1.57075,1.57185,647000000.0
2009-07-21 22:00:00,1.57185,1.57185,1.56995,1.5704,799270001.0
2009-07-21 22:05:00,1.57055,1.57065,1.56995,1.57025,463420000.0
2009-07-21 22:10:00,1.57035,1.5705,1.56835,1.5685,885480000.0
2009-07-21 22:15:00,1.5685,1.5696,1.5679,1.56935,1062800000.0
2009-07-21 22:20:00,1.56935,1.57015,1.56915,1.56955,1515600000.0
2009-07-21 22:25:00,1.5696,1.5698,1.56905,1.5694,1087600000.0
2009-07-21 22:30:00,1.5693,1.5707,1.56895,1.5705,1988000003.0
2009-07-21 22:35:00,1.5705,1.57075,1.56905,1.5703,4915000000.0
2009-07-21 22:40:00,1.5703,1.57085,1.5693,1.56955,2156750000.0
2009-07-21 22:45:00,1.56955,1.5696,1.5693,1.5694,549960000.0
2009-07-21 22:50:00,1.5693,1.5704,1.5693,1.56995,742850000.0
2009-07-21 22:55:00,1.56995,1.5717,1.5693,1.5702,1933000001.0
2009-07-21 23:00:00,1.5702,1.57035,1.5686,1.5687,644910000.0
2009-07-21 23:05:00,1.5687,1.56925,1.56855,1.5688,187200000.0
2009-07-21 23:10:00,1.56875,1.56935,1.5685,1.5687,200900000.0
2009-07-21 23:15:00,1.5687,1.56915,1.5687,1.569,94900000.0
2009-07-21 23:20:00,1.569,1.5691,1.5687,1.5687,47600000.0
2009-07-21 23:25:00,1.5687,1.569,1.56844,1.5689,27400000.0
2009-07-21 23:30:00,1.56885,1.56905,1.5687,1.5687,303360000.0
2009-07-21 23:35:00,1.5687,1.57005,1.5687,1.56995,197300000.0
2009-07-21 23:40:00,1.5701,1.57075,1.56915,1.5699,375800000.0
2009-07-21 23:45:00,1.5699,1.5702,1.5688,1.56895,198000000.0
2009-07-21 23:50:00,1.56895,1.57015,1.56885,1.56975,259200000.0
2009-07-21 23:55:00,1.56985,1.57025,1.56935,1.5697,239400000.0
2009-07-22 00:00:00,1.5697,1.57085,1.56955,1.57005,207400000.0
2009-07-22 00:05:00,1.56995,1.57035,1.5699,1.5699,48000000.0
2009-07-22 00:10:00,1.56985,1.57005,1.5697,1.56975,52800000.0
2009-07-22 00:15:00,1.56965,1.57045,1.56965,1.5704,56800000.0
2009-07-22 00:20:00,1.57035,1.57085,1.56975,1.5705,255400000.0
2009-07-22 00:25:00,1.57055,1.5715,1.57055,1.57095,130800000.0
2009-07-22 00:30:00,1.571,1.57145,1.5704,1.57145,137000000.0
2009-07-22 00:35:00,1.5716,1.57165,1.5712,1.57145,73800000.0
2009-07-22 00:40:00,1.5714,1.57155,1.57108,1.57108,26600000.0
2009-07-22 00:45:00,1.57145,1.57175,1.57145,1.57155,74600000.0
2009-07-22 00:50:00,1.57165,1.5718,1.5712,1.57121,97400000.0
2009-07-22 00:55:00,1.57165,1.57165,1.57107,1.57155,45000000.0
2009-07-22 01:00:00,1.5715,1.5717,1.5713,1.57135,93200000.0
2009-07-22 01:05:00,1.57145,1.5716,1.5711,1.57145,99600000.0
2009-07-22 01:10:00,1.5711,1.5715,1.5711,1.5714,167600000.0
2009-07-22 01:15:00,1.5714,1.57145,1.57115,1.57115,103800000.0
2009-07-22 01:20:00,1.5712,1.57145,1.57095,1.571,270600000.0
2009-07-22 01:25:00,1.571,1.571,1.57055,1.57075,415000000.0
2009-07-22 01:30:00,1.5708,1.5709,1.57035,1.5709,193000000.0
2009-07-22 01:35:00,1.5709,1.57115,1.57075,1.571,253200000.0
2009-07-22 01:40:00,1.571,1.571,1.5705,1.5708,246800000.0
2009-07-22 01:45:00,1.5709,1.571,1.56985,1.57045,210000000.0
2009-07-22 01:50:00,1.57025,1.5711,1.57,1.57105,301200000.0
2009-07-22 01:55:00,1.5711,1.57115,1.57055,1.57085,236200000.0
2009-07-22 02:00:00,1.5705,1.5706,1.5693,1.56935,692400000.0
2009-07-22 02:05:00,1.56935,1.57045,1.5693,1.57015,532000002.0
2009-07-22 02:10:00,1.5703,1.57085,1.57025,1.57075,441000003.0
2009-07-22 02:15:00,1.5708,1.57095,1.5699,1.5701,418400000.0
2009-07-22 02:20:00,1.57005,1.5702,1.5695,1.56965,427200000.0
2009-07-22 02:25:00,1.5697,1.56995,1.56945,1.5697,488000000.0
2009-07-22 02:30:00,1.5697,1.5703,1.56955,1.57005,291800000.0
2009-07-22 02:35:00,1.57005,1.5702,1.56945,1.56965,323200000.0
2009-07-22 02:40:00,1.56965,1.5702,1.56965,1.57015,276000000.0
2009-07-22 02:45:00,1.57015,1.5703,1.5696,1.56995,436400000.0
2009-07-22 02:50:00,1.57,1.57145,1.56955,1.5714,748200000.0
2009-07-22 02:55:00,1.5712,1.5715,1.5705,1.57085,623600000.0
2009-07-22 03:00:00,1.5708,1.57125,1.57025,1.57095,538000000.0
2009-07-22 03:05:00,1.5709,1.5712,1.57005,1.5701,533000000.0
2009-07-22 03:10:00,1.5701,1.57035,1.5701,1.5702,218300000.0
2009-07-22 03:15:00,1.5703,1.57065,1.56945,1.5696,407600000.0
2009-07-22 03:20:00,1.5695,1.57005,1.5693,1.5697,326000000.0
2009-07-22 03:25:00,1.56965,1.57005,1.5696,1.5697,153200000.0
2009-07-22 03:30:00,1.5697,1.5697,1.5693,1.5693,678450000.0
2009-07-22 03:35:00,1.5693,1.5699,1.5693,1.56965,612450000.0
2009-07-22 03:40:00,1.56975,1.56975,1.5693,1.5694,570000000.0
2009-07-22 03:45:00,1.5694,1.56975,1.5693,1.5693,734900000.0
2009-07-22 03:50:00,1.5693,1.5699,1.5693,1.5693,896750000.0
2009-07-22 03:55:00,1.5693,1.56945,1.5693,1.5693,2195800000.0
2009-07-22 04:00:00,1.5693,1.56985,1.5686,1.5693,1794830000.0
2009-07-22 04:05:00,1.5693,1.5693,1.5682,1.5686,697390000.0
2009-07-22 04:10:00,1.5686,1.56895,1.5685,1.5686,237600000.0
2009-07-22 04:15:00,1.56855,1.5691,1.5685,1.56855,441400000.0
2009-07-22 04:20:00,1.5686,1.5687,1.5682,1.5684,567800000.0
2009-07-22 04:25:00,1.5685,1.5689,1.5683,1.56835,164000000.0
2009-07-22 04:30:00,1.56855,1.5686,1.5681,1.5682,222400000.0
2009-07-22 04:35:00,1.5682,1.5683,1.5677,1.56825,235400000.0
2009-07-22 04:40:00,1.5683,1.56915,1.5682,1.5687,332800000.0
2009-07-22 04:45:00,1.56865,1.5689,1.5682,1.5682,125600000.0
2009-07-22 04:50:00,1.56825,1.56885,1.56815,1.5688,272400000.0
2009-07-22 04:55:00,1.56885,1.56935,1.5688,1.56935,254400000.0
2009-07-22 05:00:00,1.5694,1.56945,1.5689,1.56915,275600000.0
2009-07-22 05:05:00,1.56905,1.56925,1.56865,1.56895,341800000.0
2009-07-22 05:10:00,1.56895,1.5693,1.56895,1.56915,248600000.0
2009-07-22 05:15:00,1.56915,1.5693,1.56867,1.5687,217600000.0
2009-07-22 05:20:00,1.56865,1.5692,1.5684,1.56875,429200000.0
2009-07-22 05:25:00,1.56865,1.56915,1.56845,1.56895,252400000.0
2009-07-22 05:30:00,1.569,1.5696,1.569,1.5693,139600000.0
2009-07-22 05:35:00,1.56925,1.5696,1.5691,1.5692,289200000.0
2009-07-22 05:40:00,1.56915,1.5694,1.56905,1.5692,131800000.0
2009-07-22 05:45:00,1.56915,1.5697,1.5686,1.5687,385400000.0
2009-07-22 05:50:00,1.5687,1.56905,1.5682,1.56865,647800000.0
2009-07-22 05:55:00,1.5687,1.56905,1.5687,1.56885,230000000.0
2009-07-22 06:00:00,1.5689,1.56905,1.56885,1.5689,140800000.0
2009-07-22 06:05:00,1.5689,1.56945,1.5686,1.56935,1767800000.0
2009-07-22 06:10:00,1.56935,1.56945,1.5686,1.5686,1736600000.0
2009-07-22 06:15:00,1.5687,1.56935,1.5685,1.56865,551800000.0
2009-07-22 06:20:00,1.56865,1.5687,1.5681,1.5683,306400000.0
2009-07-22 06:25:00,1.56835,1.5691,1.5683,1.5685,622800000.0
2009-07-22 06:30:00,1.5685,1.56895,1.56835,1.56875,404000000.0
2009-07-22 06:35:00,1.5688,1.569,1.5687,1.56875,302400000.0
2009-07-22 06:40:00,1.56875,1.56875,1.5686,1.56865,236800000.0
2009-07-22 06:45:00,1.56865,1.5689,1.56845,1.5689,281600000.0
2009-07-22 06:50:00,1.5689,1.56915,1.56873,1.569,131600000.0
2009-07-22 06:55:00,1.56895,1.569,1.56825,1.569,316800000.0
2009-07-22 07:00:00,1.56905,1.5694,1.56885,1.5693,328400000.0
2009-07-22 07:05:00,1.5693,1.56965,1.5689,1.5696,249400000.0
2009-07-22 07:10:00,1.5695,1.5698,1.5689,1.5693,1044400000.0
2009-07-22 07:15:00,1.5693,1.5697,1.56925,1.56935,1858000000.0
2009-07-22 07:20:00,1.5693,1.5695,1.5691,1.5695,2014600000.0
2009-07-22 07:25:00,1.5695,1.5699,1.56905,1.56945,2323000000.0
2009-07-22 07:30:00,1.56945,1.56995,1.56895,1.56935,2683000000.0
2009-07-22 07:35:00,1.56935,1.56995,1.5687,1.5688,2208200000.0
2009-07-22 07:40:00,1.5695,1.5696,1.5684,1.56905,1469200000.0
2009-07-22 07:45:00,1.56895,1.5698,1.56885,1.569,1773200000.0
2009-07-22 07:50:00,1.569,1.56935,1.5682,1.56865,1298200000.0
2009-07-22 07:55:00,1.5688,1.5699,1.5686,1.56985,1528610000.0
2009-07-22 08:00:00,1.56985,1.5703,1.5693,1.5701,1111400000.0
2009-07-22 08:05:00,1.57,1.57065,1.5691,1.56965,1636800004.0
2009-07-22 08:10:00,1.5696,1.57035,1.56925,1.5697,1012200000.0
2009-07-22 08:15:00,1.5701,1.57035,1.5696,1.5699,606400000.0
2009-07-22 08:20:00,1.56985,1.5705,1.5692,1.5696,873200002.0
2009-07-22 08:25:00,1.5696,1.57015,1.56915,1.56965,826200000.0
2009-07-22 08:30:00,1.5697,1.5706,1.5695,1.5699,1142800000.0
2009-07-22 08:35:00,1.56995,1.5703,1.56935,1.5696,1091800000.0
2009-07-22 08:40:00,1.5696,1.57045,1.56935,1.5697,754200002.0
2009-07-22 08:45:00,1.5697,1.57045,1.56925,1.5695,963200000.0
2009-07-22 08:50:00,1.5695,1.5701,1.5689,1.56905,1284000001.0
2009-07-22 08:55:00,1.56905,1.5701,1.5687,1.56945,1308339998.0
2009-07-22 09:00:00,1.56955,1.571,1.5694,1.57075,1079200000.0
2009-07-22 09:05:00,1.5707,1.57075,1.56965,1.57,2083399996.0
2009-07-22 09:10:00,1.57005,1.5704,1.56925,1.56955,1641000001.0
2009-07-22 09:15:00,1.56965,1.5706,1.56945,1.57045,1677599998.0
2009-07-22 09:20:00,1.5706,1.57105,1.56995,1.57005,1647200000.0
2009-07-22 09:25:00,1.57005,1.57005,1.5692,1.56965,1497799997.0
2009-07-22 09:30:00,1.56965,1.57015,1.5695,1.5698,1980200003.0
2009-07-22 09:35:00,1.57015,1.57015,1.5693,1.5697,1574199998.0
2009-07-22 09:40:00,1.5693,1.57055,1.5693,1.57055,967400000.0
2009-07-22 09:45:00,1.57055,1.5706,1.56995,1.57025,887800000.0
2009-07-22 09:50:00,1.5703,1.57075,1.57025,1.5703,1019199998.0
2009-07-22 09:55:00,1.57035,1.5706,1.56965,1.57055,1683599992.0
2009-07-22 10:00:00,1.5707,1.57085,1.5703,1.57065,1068600000.0
2009-07-22 10:05:00,1.57065,1.57135,1.57045,1.57125,1223800001.0
2009-07-22 10:10:00,1.57135,1.5718,1.5711,1.5712,1189200001.0
2009-07-22 10:15:00,1.5712,1.57155,1.5708,1.57145,1579999999.0
2009-07-22 10:20:00,1.5714,1.572,1.57125,1.572,1331000001.0
2009-07-22 10:25:00,1.57205,1.573,1.57165,1.5724,1602199999.0
2009-07-22 10:30:00,1.57235,1.57285,1.572,1.57245,1029600001.0
2009-07-22 10:35:00,1.5725,1.5727,1.57195,1.5726,1165400000.0
2009-07-22 10:40:00,1.5726,1.57325,1.5723,1.57325,929800000.0
2009-07-22 10:45:00,1.5733,1.5737,1.57245,1.57255,1350400001.0
2009-07-22 10:50:00,1.5725,1.5726,1.5716,1.57185,1522200003.0
2009-07-22 10:55:00,1.5718,1.5724,1.5714,1.572,2134399995.0
2009-07-22 11:00:00,1.572,1.5721,1.57115,1.5718,1638599997.0
2009-07-22 11:05:00,1.5718,1.5722,1.57145,1.5717,655800001.0
2009-07-22 11:10:00,1.5717,1.572,1.57145,1.5718,932000002.0
2009-07-22 11:15:00,1.5718,1.5718,1.5706,1.57075,1735199999.0
2009-07-22 11:20:00,1.57075,1.5712,1.57045,1.57085,1605600007.0
2009-07-22 11:25:00,1.5707,1.57135,1.5703,1.5712,1159600001.0
2009-07-22 11:30:00,1.57135,1.57135,1.5703,1.57055,1186800000.0
2009-07-22 11:35:00,1.57055,1.5706,1.57,1.5706,953600000.0
2009-07-22 11:40:00,1.57065,1.5712,1.5704,1.5712,1328599999.0
2009-07-22 11:45:00,1.5712,1.5713,1.57075,1.57095,1107800000.0
2009-07-22 11:50:00,1.57095,1.5713,1.57045,1.57095,849000001.0
2009-07-22 11:55:00,1.57095,1.5712,1.57025,1.5706,679800001.0
2009-07-22 12:00:00,1.5707,1.57085,1.57005,1.57035,1676800003.0
2009-07-22 12:05:00,1.57035,1.5707,1.56995,1.57025,1082600001.0
2009-07-22 12:10:00,1.57025,1.57035,1.5688,1.56885,1474799997.0
2009-07-22 12:15:00,1.5689,1.5695,1.568,1.5686,1769190001.0
2009-07-22 12:20:00,1.56855,1.569,1.56835,1.56855,976799999.0
2009-07-22 12:25:00,1.5686,1.5693,1.56855,1.56885,703800000.0
2009-07-22 12:30:00,1.56895,1.5694,1.5686,1.56875,900800000.0
2009-07-22 12:35:00,1.56875,1.5689,1.56805,1.56865,714400000.0
2009-07-22 12:40:00,1.56865,1.56915,1.5682,1.56845,1308599997.0
2009-07-22 12:45:00,1.56845,1.56915,1.5683,1.5691,1604600007.0
2009-07-22 12:50:00,1.56915,1.5692,1.56815,1.56895,2014200009.0
2009-07-22 12:55:00,1.56895,1.5695,1.568,1.56835,1576199997.0
2009-07-22 13:00:00,1.5683,1.5688,1.568,1.5684,1396969992.0
2009-07-22 13:05:00,1.5684,1.56895,1.568,1.5686,1487400000.0
2009-07-22 13:10:00,1.5686,1.5705,1.56835,1.57045,1378200004.0
2009-07-22 13:15:00,1.57045,1.5711,1.5702,1.57055,811000000.0
2009-07-22 13:20:00,1.5703,1.57075,1.56965,1.56985,1214600002.0
2009-07-22 13:25:00,1.56975,1.5703,1.5695,1.56965,2148400000.0
2009-07-22 13:30:00,1.5696,1.5697,1.56835,1.5689,1976799999.0
2009-07-22 13:35:00,1.5689,1.5689,1.568,1.5683,1440690001.0
2009-07-22 13:40:00,1.56825,1.5697,1.5682,1.5696,1734200004.0
2009-07-22 13:45:00,1.5696,1.5701,1.56925,1.56995,1171200000.0
2009-07-22 13:50:00,1.56995,1.5706,1.5695,1.57005,1608600003.0
2009-07-22 13:55:00,1.5701,1.5709,1.56995,1.5708,1863600007.0
2009-07-22 14:00:00,1.57075,1.57075,1.56945,1.57015,2297999998.0
2009-07-22 14:05:00,1.5701,1.571,1.57,1.5705,2219999999.0
2009-07-22 14:10:00,1.5705,1.571,1.57,1.57045,1541799999.0
2009-07-22 14:15:00,1.5704,1.57125,1.569,1.57085,2581399999.0
2009-07-22 14:20:00,1.57085,1.5717,1.5696,1.56985,1369400000.0
2009-07-22 14:25:00,1.56985,1.56985,1.5688,1.5694,1358000000.0
2009-07-22 14:30:00,1.5696,1.56975,1.56625,1.5663,2671939999.0
2009-07-22 14:35:00,1.56625,1.5669,1.5661,1.56665,1742800002.0
2009-07-22 14:40:00,1.5667,1.5672,1.5664,1.5669,1388999998.0
2009-07-22 14:45:00,1.5668,1.5671,1.566,1.56615,1811000002.0
2009-07-22 14:50:00,1.56615,1.5672,1.56615,1.567,1753000000.0
2009-07-22 14:55:00,1.567,1.5672,1.5659,1.56655,2444799989.0
2009-07-22 15:00:00,1.5667,1.567,1.5663,1.56655,1593400002.0
2009-07-22 15:05:00,1.5662,1.56685,1.5657,1.56575,1055799999.0
2009-07-22 15:10:00,1.5657,1.5668,1.56555,1.5664,1093799995.0
2009-07-22 15:15:00,1.5664,1.56735,1.56595,1.56645,1723000002.0
2009-07-22 15:20:00,1.5664,1.56645,1.5655,1.5656,1302800003.0
2009-07-22 15:25:00,1.5656,1.56605,1.56525,1.5659,1494399999.0
2009-07-22 15:30:00,1.5659,1.5663,1.56465,1.56485,2545600000.0
2009-07-22 15:35:00,1.56465,1.56495,1.5634,1.5635,2614000001.0
2009-07-22 15:40:00,1.56345,1.56375,1.56235,1.5633,2728999998.0
2009-07-22 15:45:00,1.5632,1.56355,1.56285,1.563,1932000001.0
2009-07-22 15:50:00,1.563,1.56335,1.56135,1.5616,1834400001.0
2009-07-22 15:55:00,1.5616,1.56235,1.56065,1.5607,2777800000.0
2009-07-22 16:00:00,1.56055,1.562,1.5601,1.5618,2757199998.0
2009-07-22 16:05:00,1.5619,1.5631,1.5617,1.5627,2002400000.0
2009-07-22 16:10:00,1.5627,1.5638,1.5622,1.56335,2205599994.0
2009-07-22 16:15:00,1.5633,1.5647,1.56315,1.5644,2437999999.0
2009-07-22 16:20:00,1.56435,1.5653,1.564,1.5652,2090999998.0
2009-07-22 16:25:00,1.56515,1.56565,1.5647,1.5654,2756200003.0
2009-07-22 16:30:00,1.5654,1.5658,1.5634,1.5637,1965200000.0
2009-07-22 16:35:00,1.5637,1.5646,1.56295,1.56435,1478400000.0
2009-07-22 16:40:00,1.56445,1.5651,1.56395,1.56465,1727800000.0
2009-07-22 16:45:00,1.56465,1.565,1.56375,1.5648,1705400002.0
2009-07-22 16:50:00,1.5646,1.5647,1.56245,1.56295,1684700000.0
2009-07-22 16:55:00,1.56295,1.56295,1.5609,1.5618,2328399997.0
2009-07-22 17:00:00,1.5618,1.56265,1.5608,1.5614,2088399995.0
2009-07-22 17:05:00,1.5614,1.56255,1.5608,1.56235,2391799996.0
2009-07-22 17:10:00,1.5624,1.5644,1.56215,1.5637,2589800001.0
2009-07-22 17:15:00,1.56375,1.5642,1.56245,1.5636,2368200004.0
2009-07-22 17:20:00,1.56335,1.5638,1.56275,1.5633,2242399999.0
2009-07-22 17:25:00,1.56315,1.56425,1.5625,1.5637,1690000002.0
2009-07-22 17:30:00,1.5636,1.56465,1.5629,1.5631,2064400001.0
2009-07-22 17:35:00,1.5631,1.5633,1.5628,1.5628,998900000.0
2009-07-22 17:40:00,1.5628,1.56285,1.5617,1.5624,2240700002.0
2009-07-22 17:45:00,1.56235,1.5632,1.562,1.5623,1961800001.0
2009-07-22 17:50:00,1.5623,1.5623,1.56145,1.562,1127800001.0
2009-07-22 17:55:00,1.56185,1.5625,1.56095,1.56135,1557199998.0
2009-07-22 18:00:00,1.5613,1.5621,1.56105,1.56175,1068800000.0
2009-07-22 18:05:00,1.56175,1.5629,1.56175,1.5624,1441400000.0
2009-07-22 18:10:00,1.5624,1.56275,1.56205,1.56215,700400000.0
2009-07-22 18:15:00,1.56225,1.5624,1.56135,1.5618,1029999999.0
2009-07-22 18:20:00,1.56175,1.56185,1.5611,1.5614,894199998.0
2009-07-22 18:25:00,1.5615,1.56215,1.561,1.56205,1285800000.0
2009-07-22 18:30:00,1.5621,1.56285,1.56175,1.5619,1191599997.0
2009-07-22 18:35:00,1.5619,1.5629,1.56155,1.5616,1054200000.0
2009-07-22 18:40:00,1.5617,1.5621,1.55985,1.5599,1648000000.0
2009-07-22 18:45:00,1.56,1.56155,1.55975,1.5612,2247999989.0
2009-07-22 18:50:00,1.56125,1.5624,1.56085,1.56205,927600000.0
2009-07-22 18:55:00,1.56215,1.56255,1.5616,1.5624,1241000000.0
2009-07-22 19:00:00,1.56235,1.5628,1.5615,1.56255,1184000000.0
2009-07-22 19:05:00,1.56245,1.5626,1.5616,1.5623,869999999.0
2009-07-22 19:10:00,1.5623,1.5627,1.56205,1.5626,934799999.0
2009-07-22 19:15:00,1.5625,1.563,1.56215,1.56245,1540800000.0
2009-07-22 19:20:00,1.56235,1.56405,1.5622,1.56345,1292399997.0
2009-07-22 19:25:00,1.5636,1.56395,1.563,1.5631,846799999.0
2009-07-22 19:30:00,1.56305,1.5638,1.5626,1.5635,1425999999.0
2009-07-22 19:35:00,1.56365,1.564,1.5631,1.56335,1459400001.0
2009-07-22 19:40:00,1.5634,1.5636,1.56215,1.563,1287200000.0
2009-07-22 19:45:00,1.56325,1.5636,1.5625,1.56285,1336399997.0
2009-07-22 19:50:00,1.56305,1.56355,1.5627,1.56355,853199999.0
2009-07-22 19:55:00,1.5638,1.56415,1.5629,1.56295,1074999997.0
2009-07-22 20:00:00,1.563,1.56365,1.5627,1.5635,1309400000.0
2009-07-22 20:05:00,1.56345,1.5638,1.5631,1.56365,1285399997.0
2009-07-22 20:10:00,1.56365,1.5642,1.56335,1.5637,845400000.0
2009-07-22 20:15:00,1.56375,1.56395,1.56305,1.5635,939200002.0
2009-07-22 20:20:00,1.5635,1.56425,1.56305,1.5641,876600000.0
2009-07-22 20:25:00,1.5641,1.56425,1.5635,1.56395,1044000001.0
2009-07-22 20:30:00,1.56395,1.5641,1.5634,1.56385,521600000.0
2009-07-22 20:35:00,1.5639,1.5641,1.56345,1.56385,678599999.0
2009-07-22 20:40:00,1.56395,1.56405,1.56325,1.5637,952799999.0
2009-07-22 20:45:00,1.56385,1.56435,1.56365,1.5641,552999999.0
2009-07-22 20:50:00,1.5641,1.56415,1.56375,1.56375,693400001.0
2009-07-22 20:55:00,1.56375,1.5638,1.56275,1.56285,908799998.0
2009-07-22 21:00:00,1.56285,1.5634,1.5626,1.5633,645800000.0
2009-07-22 21:05:00,1.5633,1.5638,1.56305,1.56365,580400000.0
2009-07-22 21:10:00,1.56355,1.56435,1.56345,1.5642,916800000.0
2009-07-22 21:15:00,1.5641,1.56485,1.5641,1.56465,1125400000.0
2009-07-22 21:20:00,1.5646,1.5648,1.5641,1.56415,546400000.0
2009-07-22 21:25:00,1.564,1.56495,1.564,1.56435,739800000.0
2009-07-22 21:30:00,1.56435,1.5649,1.5638,1.56385,1017400000.0
2009-07-22 21:35:00,1.56385,1.56405,1.56275,1.56335,564800000.0
2009-07-22 21:40:00,1.5635,1.56405,1.56265,1.5632,854400000.0
2009-07-22 21:45:00,1.5632,1.56355,1.5625,1.563,718600000.0
2009-07-22 21:50:00,1.5628,1.5631,1.5614,1.56215,742000000.0
2009-07-22 21:55:00,1.56215,1.5625,1.56105,1.56125,610200000.0
2009-07-22 22:00:00,1.56125,1.56235,1.5612,1.5621,481000001.0
2009-07-22 22:05:00,1.5621,1.5622,1.56195,1.56205,182600000.0
2009-07-22 22:10:00,1.56205,1.56235,1.56175,1.56235,285000000.0
2009-07-22 22:15:00,1.56235,1.5633,1.56235,1.56275,307600000.0
2009-07-22 22:20:00,1.5626,1.564,1.5626,1.56365,519399999.0
2009-07-22 22:25:00,1.5635,1.5638,1.5628,1.56345,948199997.0
2009-07-22 22:30:00,1.56345,1.56375,1.56295,1.5632,199600000.0
2009-07-22 22:35:00,1.5632,1.5636,1.56305,1.56355,260600000.0
2009-07-22 22:40:00,1.5636,1.56425,1.56335,1.56395,355400000.0
2009-07-22 22:45:00,1.564,1.56425,1.5635,1.5639,506000000.0
2009-07-22 22:50:00,1.5641,1.5641,1.5634,1.56365,387400000.0
2009-07-22 22:55:00,1.56365,1.56365,1.563,1.5633,495600001.0
2009-07-22 23:00:00,1.56315,1.5638,1.56295,1.56325,125600000.0
2009-07-22 23:05:00,1.56335,1.5635,1.56285,1.56305,50600000.0
2009-07-22 23:10:00,1.5631,1.5633,1.56245,1.56255,119000000.0
2009-07-22 23:15:00,1.5633,1.5634,1.56255,1.563,289600000.0
2009-07-22 23:20:00,1.563,1.5634,1.56295,1.5634,74200000.0
2009-07-22 23:25:00,1.5634,1.5634,1.56275,1.56285,64400000.0
2009-07-22 23:30:00,1.5627,1.56285,1.56235,1.56235,263400000.0
2009-07-22 23:35:00,1.5624,1.56265,1.5619,1.56219,297000001.0
2009-07-22 23:40:00,1.56245,1.5627,1.5622,1.5625,210000000.0
2009-07-22 23:45:00,1.5626,1.5626,1.5624,1.5626,118400000.0
2009-07-22 23:50:00,1.56255,1.563,1.56205,1.56231,235199998.0
2009-07-22 23:55:00,1.563,1.563,1.56247,1.563,36000000.0
2009-07-23 00:00:00,1.563,1.5634,1.56255,1.56255,28000000.0
2009-07-23 00:05:00,1.56275,1.56295,1.5626,1.5629,65600000.0
2009-07-23 00:10:00,1.56265,1.56345,1.5625,1.5631,117000000.0
2009-07-23 00:15:00,1.56315,1.56325,1.56265,1.563,66600000.0
2009-07-23 00:20:00,1.56295,1.56295,1.56241,1.56241,54000000.0
2009-07-23 00:25:00,1.56249,1.56305,1.5624,1.563,65600000.0
2009-07-23 00:30:00,1.56295,1.5633,1.56295,1.5633,63400000.0
2009-07-23 00:35:00,1.5633,1.56365,1.56306,1.56365,68600000.0
2009-07-23 00:40:00,1.5632,1.56375,1.56289,1.5634,122400000.0
2009-07-23 00:45:00,1.56282,1.56365,1.56282,1.5634,115200000.0
2009-07-23 00:50:00,1.5634,1.5634,1.56275,1.56275,137800000.0
2009-07-23 00:55:00,1.56315,1.56315,1.56285,1.56295,49400000.0
2009-07-23 01:00:00,1.56295,1.5632,1.5628,1.5632,109200000.0
2009-07-23 01:05:00,1.56305,1.5632,1.5627,1.5629,225000000.0
2009-07-23 01:10:00,1.56295,1.56315,1.56215,1.5625,233400000.0
2009-07-23 01:15:00,1.5625,1.56275,1.5623,1.5623,210200000.0
2009-07-23 01:20:00,1.5623,1.56245,1.56215,1.56245,107400000.0
2009-07-23 01:25:00,1.56245,1.5628,1.56185,1.56235,299600000.0
2009-07-23 01:30:00,1.56235,1.5626,1.5623,1.5624,110400000.0
2009-07-23 01:35:00,1.5624,1.56265,1.56206,1.56265,108800000.0
2009-07-23 01:40:00,1.56265,1.56275,1.56208,1.56265,171800000.0
2009-07-23 01:45:00,1.56265,1.56305,1.56265,1.5629,147600000.0
2009-07-23 01:50:00,1.5629,1.56295,1.56275,1.56275,158400000.0
2009-07-23 01:55:00,1.56275,1.56315,1.5627,1.563,195200000.0
2009-07-23 02:00:00,1.563,1.56345,1.56265,1.56345,198800000.0
2009-07-23 02:05:00,1.5633,1.5637,1.5628,1.56285,280000000.0
2009-07-23 02:10:00,1.56285,1.5638,1.56265,1.5636,309000000.0
2009-07-23 02:15:00,1.5636,1.56395,1.5632,1.5637,295600000.0
2009-07-23 02:20:00,1.5637,1.5638,1.56305,1.5634,302200000.0
2009-07-23 02:25:00,1.56305,1.5639,1.56305,1.56375,160600000.0
2009-07-23 02:30:00,1.5638,1.56405,1.56355,1.564,107400000.0
2009-07-23 02:35:00,1.564,1.56415,1.56385,1.5641,251400000.0
2009-07-23 02:40:00,1.56415,1.56425,1.5639,1.56415,363200000.0
2009-07-23 02:45:00,1.5642,1.56445,1.564,1.56435,385800000.0
2009-07-23 02:50:00,1.56425,1.56475,1.56425,1.56445,456200000.0
2009-07-23 02:55:00,1.5644,1.56525,1.5644,1.56515,392200000.0
2009-07-23 03:00:00,1.5651,1.56535,1.5638,1.56425,553400000.0
2009-07-23 03:05:00,1.5644,1.56495,1.5638,1.5649,586300000.0
2009-07-23 03:10:00,1.56485,1.56505,1.56435,1.5646,499200000.0
2009-07-23 03:15:00,1.5646,1.56545,1.56435,1.56525,472200000.0
2009-07-23 03:20:00,1.56535,1.56535,1.56435,1.56445,225400000.0
2009-07-23 03:25:00,1.56435,1.565,1.56415,1.56485,456800000.0
2009-07-23 03:30:00,1.5649,1.5652,1.56415,1.56415,399000000.0
2009-07-23 03:35:00,1.56415,1.5645,1.56415,1.56445,349800000.0
2009-07-23 03:40:00,1.56425,1.5644,1.56415,1.5642,197400000.0
2009-07-23 03:45:00,1.5643,1.5645,1.56415,1.5645,392200000.0
2009-07-23 03:50:00,1.5645,1.5646,1.56415,1.56435,410600000.0
2009-07-23 03:55:00,1.56415,1.5644,1.5634,1.56385,313000000.0
2009-07-23 04:00:00,1.5639,1.5639,1.5634,1.5635,337000000.0
2009-07-23 04:05:00,1.5637,1.5641,1.5635,1.56355,481800000.0
2009-07-23 04:10:00,1.56365,1.5641,1.5633,1.56405,576600000.0
2009-07-23 04:15:00,1.56395,1.5645,1.56385,1.5643,1406800000.0
2009-07-23 04:20:00,1.5643,1.5644,1.56395,1.564,992600000.0
2009-07-23 04:25:00,1.56395,1.56425,1.5635,1.56395,525800000.0
2009-07-23 04:30:00,1.564,1.5645,1.564,1.56425,2002000000.0
2009-07-23 04:35:00,1.56425,1.56435,1.5637,1.564,712600000.0
2009-07-23 04:40:00,1.56375,1.5643,1.5637,1.5642,526600000.0
2009-07-23 04:45:00,1.56415,1.56465,1.5638,1.564,2253400000.0
2009-07-23 04:50:00,1.56385,1.5645,1.5637,1.56435,2628400000.0
2009-07-23 04:55:00,1.56435,1.565,1.56425,1.5645,1230800000.0
2009-07-23 05:00:00,1.5644,1.5646,1.56385,1.56415,584800001.0
2009-07-23 05:05:00,1.5642,1.5651,1.5642,1.56455,418200000.0
2009-07-23 05:10:00,1.56455,1.56455,1.5635,1.5635,710700000.0
2009-07-23 05:15:00,1.5635,1.56415,1.5635,1.56415,434100000.0
2009-07-23 05:20:00,1.56415,1.56435,1.5635,1.56405,340400000.0
2009-07-23 05:25:00,1.5641,1.5648,1.5637,1.5637,294500000.0
2009-07-23 05:30:00,1.5637,1.5641,1.5637,1.56385,166200000.0
2009-07-23 05:35:00,1.56385,1.5641,1.5637,1.5638,358500000.0
2009-07-23 05:40:00,1.56385,1.56415,1.5637,1.5637,292100000.0
2009-07-23 05:45:00,1.56375,1.56415,1.5637,1.56385,463000000.0
2009-07-23 05:50:00,1.5639,1.5644,1.5639,1.56425,224000000.0
2009-07-23 05:55:00,1.56425,1.5645,1.5639,1.56415,342800000.0
2009-07-23 06:00:00,1.56425,1.56425,1.56395,1.564,203600000.0
2009-07-23 06:05:00,1.564,1.5641,1.5637,1.56395,134000000.0
2009-07-23 06:10:00,1.5639,1.56415,1.5637,1.56375,156000000.0
2009-07-23 06:15:00,1.56375,1.56415,1.5637,1.5641,205300000.0
2009-07-23 06:20:00,1.5642,1.56423,1.564,1.56405,94800000.0
2009-07-23 06:25:00,1.56405,1.5648,1.5639,1.56445,249400000.0
2009-07-23 06:30:00,1.5644,1.56485,1.56395,1.5642,493400000.0
2009-07-23 06:35:00,1.56415,1.5643,1.5639,1.56415,294600000.0
2009-07-23 06:40:00,1.5642,1.5644,1.5637,1.56375,302900000.0
2009-07-23 06:45:00,1.5638,1.56405,1.56375,1.564,452200000.0
2009-07-23 06:50:00,1.56405,1.5646,1.56395,1.56435,399000000.0
2009-07-23 06:55:00,1.56435,1.56435,1.56375,1.56405,360000000.0
2009-07-23 07:00:00,1.56405,1.56405,1.5637,1.5637,186300000.0
2009-07-23 07:05:00,1.56375,1.564,1.5637,1.5638,234100000.0
2009-07-23 07:10:00,1.56385,1.5644,1.5637,1.5638,450000000.0
2009-07-23 07:15:00,1.5638,1.56405,1.5638,1.5638,80000000.0
2009-07-23 07:20:00,1.5638,1.5638,1.5635,1.5635,189900000.0
2009-07-23 07:25:00,1.5635,1.5641,1.5635,1.5636,714500000.0
2009-07-23 07:30:00,1.56365,1.5641,1.5635,1.564,527500000.0
2009-07-23 07:35:00,1.56415,1.56415,1.5635,1.5635,294600000.0
2009-07-23 07:40:00,1.5635,1.5643,1.5635,1.56425,579200000.0
2009-07-23 07:45:00,1.56425,1.56425,1.5635,1.56375,616300000.0
2009-07-23 07:50:00,1.56365,1.56445,1.5635,1.56375,587800000.0
2009-07-23 07:55:00,1.56375,1.56425,1.5635,1.5635,543100000.0
2009-07-23 08:00:00,1.5635,1.56485,1.5633,1.56385,1531800001.0
2009-07-23 08:05:00,1.56385,1.565,1.56385,1.5642,1858800012.0
2009-07-23 08:10:00,1.56425,1.5647,1.5637,1.56395,1259400002.0
2009-07-23 08:15:00,1.56405,1.5642,1.56345,1.5636,1213399999.0
2009-07-23 08:20:00,1.56365,1.56485,1.56355,1.56485,977000000.0
2009-07-23 08:25:00,1.56475,1.56495,1.5637,1.56425,1666800004.0
2009-07-23 08:30:00,1.56435,1.56475,1.56385,1.56465,1860200009.0
2009-07-23 08:35:00,1.5646,1.5652,1.5637,1.56405,2121200005.0
2009-07-23 08:40:00,1.56405,1.5645,1.5636,1.5638,1608200004.0
2009-07-23 08:45:00,1.5638,1.5658,1.5637,1.5648,1444999999.0
2009-07-23 08:50:00,1.5649,1.5649,1.56395,1.5642,1920200007.0
2009-07-23 08:55:00,1.5642,1.5649,1.56335,1.5649,1847800002.0
2009-07-23 09:00:00,1.565,1.56535,1.56415,1.56465,2605199996.0
2009-07-23 09:05:00,1.56465,1.5661,1.5641,1.56515,2620499989.0
2009-07-23 09:10:00,1.56515,1.5658,1.5647,1.56515,2107800001.0
2009-07-23 09:15:00,1.56525,1.56525,1.56465,1.5648,1265600000.0
2009-07-23 09:20:00,1.5647,1.5651,1.56445,1.5646,1255600002.0
2009-07-23 09:25:00,1.5646,1.5652,1.56445,1.56515,1973399999.0
2009-07-23 09:30:00,1.56495,1.5656,1.5648,1.5656,1388599997.0
2009-07-23 09:35:00,1.5655,1.56615,1.5651,1.56545,2935799988.0
2009-07-23 09:40:00,1.56545,1.5662,1.56505,1.56555,1879199994.0
2009-07-23 09:45:00,1.56565,1.5663,1.56505,1.566,2829599993.0
2009-07-23 09:50:00,1.566,1.5663,1.5651,1.56575,2346600007.0
2009-07-23 09:55:00,1.5657,1.5665,1.5655,1.5663,1352800001.0
2009-07-23 10:00:00,1.5663,1.5664,1.5651,1.5653,1993399996.0
2009-07-23 10:05:00,1.56525,1.5661,1.5646,1.56475,1464399999.0
2009-07-23 10:10:00,1.5647,1.5657,1.56445,1.56535,1332399999.0
2009-07-23 10:15:00,1.5656,1.5659,1.56495,1.56515,1019000001.0
2009-07-23 10:20:00,1.5651,1.5653,1.56425,1.5646,979599997.0
2009-07-23 10:25:00,1.5646,1.5654,1.56445,1.56495,1152999997.0
2009-07-23 10:30:00,1.56495,1.5651,1.5641,1.56445,1731600002.0
2009-07-23 10:35:00,1.5645,1.5653,1.56445,1.56515,1838199995.0
2009-07-23 10:40:00,1.56505,1.5659,1.565,1.5659,975600000.0
2009-07-23 10:45:00,1.56585,1.5666,1.5652,1.56535,1217999994.0
2009-07-23 10:50:00,1.5653,1.56545,1.56445,1.56465,1754400001.0
2009-07-23 10:55:00,1.5647,1.5656,1.5646,1.5652,1113000003.0
2009-07-23 11:00:00,1.5652,1.56555,1.5647,1.5648,1042200000.0
2009-07-23 11:05:00,1.5648,1.5649,1.5645,1.56475,610800000.0
2009-07-23 11:10:00,1.56475,1.5649,1.5643,1.5647,588200000.0
2009-07-23 11:15:00,1.56465,1.5653,1.5645,1.56515,1145400003.0
2009-07-23 11:20:00,1.5652,1.5652,1.5645,1.5647,769600000.0
2009-07-23 11:25:00,1.56455,1.565,1.5642,1.5643,1973199996.0
2009-07-23 11:30:00,1.5643,1.5647,1.56405,1.5645,1484800001.0
2009-07-23 11:35:00,1.5644,1.5644,1.56365,1.56415,1145399999.0
2009-07-23 11:40:00,1.5641,1.5642,1.5634,1.5637,1274200000.0
2009-07-23 11:45:00,1.5637,1.5638,1.5628,1.5631,2234999990.0
2009-07-23 11:50:00,1.5631,1.5634,1.56275,1.56325,1361199993.0
2009-07-23 11:55:00,1.5634,1.56375,1.5629,1.56325,995800000.0
2009-07-23 12:00:00,1.56315,1.5634,1.56295,1.56325,1037799999.0
2009-07-23 12:05:00,1.56325,1.5635,1.5626,1.5629,2130400008.0
2009-07-23 12:10:00,1.5629,1.5629,1.5619,1.5619,1392999997.0
2009-07-23 12:15:00,1.56195,1.5626,1.56195,1.562,867600000.0
2009-07-23 12:20:00,1.562,1.56225,1.5612,1.5621,1453799987.0
2009-07-23 12:25:00,1.5621,1.5621,1.5615,1.5619,1435999996.0
2009-07-23 12:30:00,1.5619,1.5626,1.56185,1.56215,2057199999.0
2009-07-23 12:35:00,1.56215,1.5623,1.5615,1.5622,2184599991.0
2009-07-23 12:40:00,1.5622,1.5625,1.56115,1.56125,1059200000.0
2009-07-23 12:45:00,1.56125,1.5617,1.56075,1.5615,730400000.0
2009-07-23 12:50:00,1.5614,1.56195,1.56115,1.56155,1412199993.0
2009-07-23 12:55:00,1.56165,1.5621,1.5611,1.5617,1047599997.0
2009-07-23 13:00:00,1.56165,1.56195,1.56115,1.56145,1406399995.0
2009-07-23 13:05:00,1.56145,1.5621,1.5612,1.56135,899400000.0
2009-07-23 13:10:00,1.5614,1.56185,1.56085,1.5614,1497200000.0
2009-07-23 13:15:00,1.5614,1.56155,1.56085,1.56125,1241600001.0
2009-07-23 13:20:00,1.56125,1.562,1.56105,1.5616,907000000.0
2009-07-23 13:25:00,1.5616,1.5623,1.5616,1.5622,514599999.0
2009-07-23 13:30:00,1.5623,1.5627,1.56185,1.5621,933800000.0
2009-07-23 13:35:00,1.562,1.56225,1.56145,1.5615,1515399991.0
2009-07-23 13:40:00,1.5616,1.56185,1.5608,1.56085,947599999.0
2009-07-23 13:45:00,1.5608,1.56165,1.5606,1.56115,920800001.0
2009-07-23 13:50:00,1.56115,1.56115,1.56025,1.56055,1128800001.0
2009-07-23 13:55:00,1.56055,1.56135,1.5604,1.5604,1011599995.0
2009-07-23 14:00:00,1.5604,1.56085,1.55995,1.56005,1141199999.0
2009-07-23 14:05:00,1.55995,1.5606,1.55995,1.56015,1365200000.0
2009-07-23 14:10:00,1.5603,1.56045,1.5598,1.56045,1102200000.0
2009-07-23 14:15:00,1.5604,1.56055,1.55955,1.5599,1852199994.0
2009-07-23 14:20:00,1.5599,1.56175,1.5596,1.5616,1131199998.0
2009-07-23 14:25:00,1.5617,1.5623,1.5613,1.56225,692800000.0
2009-07-23 14:30:00,1.5624,1.5624,1.56055,1.56135,1967200001.0
2009-07-23 14:35:00,1.56145,1.5621,1.56085,1.56105,1865200000.0
2009-07-23 14:40:00,1.561,1.56245,1.5608,1.56225,2207800003.0
2009-07-23 14:45:00,1.5621,1.56375,1.56205,1.56345,1097000001.0
2009-07-23 14:50:00,1.56345,1.5643,1.56315,1.5642,946000000.0
2009-07-23 14:55:00,1.5643,1.56435,1.56225,1.56305,1545600001.0
2009-07-23 15:00:00,1.563,1.5633,1.56165,1.5621,2273399992.0
2009-07-23 15:05:00,1.562,1.56205,1.5605,1.56085,2095400002.0
2009-07-23 15:10:00,1.5609,1.56245,1.5609,1.56175,2149800001.0
2009-07-23 15:15:00,1.5617,1.56205,1.56065,1.56065,2184199997.0
2009-07-23 15:20:00,1.5607,1.5613,1.56035,1.56095,1429399999.0
2009-07-23 15:25:00,1.56085,1.5611,1.5597,1.56015,1747999999.0
2009-07-23 15:30:00,1.5602,1.5609,1.55965,1.5604,2512399996.0
2009-07-23 15:35:00,1.5604,1.56065,1.5589,1.559,2423799996.0
2009-07-23 15:40:00,1.559,1.5598,1.5585,1.5596,1819199998.0
2009-07-23 15:45:00,1.5596,1.5598,1.5587,1.55965,1787399998.0
2009-07-23 15:50:00,1.55965,1.56,1.5594,1.55955,1312600000.0
2009-07-23 15:55:00,1.55955,1.55985,1.55635,1.5596,2130199998.0
2009-07-23 16:00:00,1.55955,1.5605,1.55875,1.5593,2156400002.0
2009-07-23 16:05:00,1.55935,1.55995,1.559,1.55935,1989400001.0
2009-07-23 16:10:00,1.5592,1.55965,1.55775,1.55805,1714000000.0
2009-07-23 16:15:00,1.5581,1.5586,1.55695,1.55775,2208600001.0
2009-07-23 16:20:00,1.5578,1.5589,1.55695,1.5584,2012599999.0
2009-07-23 16:25:00,1.5583,1.55885,1.5581,1.55845,2042800000.0
2009-07-23 16:30:00,1.5584,1.5585,1.556,1.5563,2824000001.0
2009-07-23 16:35:00,1.5563,1.55675,1.55385,1.55425,3421799995.0
2009-07-23 16:40:00,1.55435,1.5557,1.5543,1.55505,1750800000.0
2009-07-23 16:45:00,1.55505,1.5554,1.55365,1.5539,1874599996.0
2009-07-23 16:50:00,1.5538,1.55395,1.55265,1.55345,1568670000.0
2009-07-23 16:55:00,1.55345,1.55355,1.5512,1.55175,2601600001.0
2009-07-23 17:00:00,1.5518,1.55195,1.54845,1.5489,2452800000.0
2009-07-23 17:05:00,1.54885,1.54995,1.5479,1.54945,1820200000.0
2009-07-23 17:10:00,1.54945,1.5497,1.548,1.54895,1782199996.0
2009-07-23 17:15:00,1.5491,1.54945,1.54825,1.5492,2406799996.0
2009-07-23 17:20:00,1.5493,1.55135,1.5487,1.55085,1775199998.0
2009-07-23 17:25:00,1.5508,1.551,1.54955,1.5499,1647600000.0
2009-07-23 17:30:00,1.54985,1.5508,1.54955,1.55015,1940200002.0
2009-07-23 17:35:00,1.55015,1.55305,1.55005,1.55255,2270400001.0
2009-07-23 17:40:00,1.5524,1.55385,1.55195,1.55275,1895000004.0
2009-07-23 17:45:00,1.5528,1.5541,1.55235,1.55255,1816199999.0
2009-07-23 17:50:00,1.5524,1.55275,1.55075,1.5511,1622740002.0
2009-07-23 17:55:00,1.55115,1.5514,1.54995,1.55015,1222800001.0
2009-07-23 18:00:00,1.55015,1.55055,1.54935,1.5495,1607800001.0
2009-07-23 18:05:00,1.5495,1.5497,1.54725,1.54765,1369329999.0
2009-07-23 18:10:00,1.54765,1.54905,1.54755,1.54905,1240000002.0
2009-07-23 18:15:00,1.54895,1.5493,1.5485,1.54865,865799999.0
2009-07-23 18:20:00,1.5486,1.54875,1.54805,1.54855,916400002.0
2009-07-23 18:25:00,1.54865,1.5489,1.5481,1.5486,561200000.0
2009-07-23 18:30:00,1.54865,1.54915,1.5464,1.5464,1404400001.0
2009-07-23 18:35:00,1.5464,1.54735,1.5464,1.54725,907799999.0
2009-07-23 18:40:00,1.5472,1.54735,1.5463,1.5463,685000000.0
2009-07-23 18:45:00,1.5463,1.5468,1.5457,1.54615,1201600000.0
2009-07-23 18:50:00,1.54615,1.5464,1.54465,1.5448,1696399998.0
2009-07-23 18:55:00,1.5448,1.5453,1.5445,1.54495,1468600004.0
2009-07-23 19:00:00,1.54495,1.54535,1.5444,1.5451,1110599999.0
2009-07-23 19:05:00,1.5451,1.5457,1.5443,1.54535,1218999999.0
2009-07-23 19:10:00,1.5454,1.54585,1.5449,1.5458,1357600000.0
2009-07-23 19:15:00,1.5458,1.5463,1.54555,1.5461,1418999996.0
2009-07-23 19:20:00,1.5462,1.5462,1.545,1.5453,1586200002.0
2009-07-23 19:25:00,1.5453,1.54565,1.5447,1.54505,1205400000.0
2009-07-23 19:30:00,1.54505,1.5454,1.54475,1.54525,917800002.0
2009-07-23 19:35:00,1.54525,1.54525,1.5438,1.54405,1621600000.0
2009-07-23 19:40:00,1.544,1.54485,1.54365,1.5445,1243599999.0
2009-07-23 19:45:00,1.5445,1.5446,1.5438,1.5443,986000000.0
2009-07-23 19:50:00,1.5443,1.54485,1.54355,1.5439,1403600005.0
2009-07-23 19:55:00,1.5441,1.54425,1.54345,1.54385,1657800001.0
2009-07-23 20:00:00,1.54385,1.5448,1.54315,1.54455,1328400000.0
2009-07-23 20:05:00,1.54455,1.5446,1.54395,1.5443,1130800000.0
2009-07-23 20:10:00,1.5444,1.54465,1.54375,1.54375,1081199998.0
2009-07-23 20:15:00,1.54375,1.5438,1.5425,1.54325,1609600002.0
2009-07-23 20:20:00,1.54325,1.5434,1.54235,1.5431,1057800000.0
2009-07-23 20:25:00,1.54305,1.5435,1.5429,1.5432,553200000.0
2009-07-23 20:30:00,1.5432,1.54355,1.5429,1.54305,862400000.0
2009-07-23 20:35:00,1.54295,1.5431,1.54195,1.5427,881399999.0
2009-07-23 20:40:00,1.5427,1.54325,1.54235,1.543,1290199998.0
2009-07-23 20:45:00,1.54305,1.5435,1.54275,1.5428,1134599999.0
2009-07-23 20:50:00,1.5428,1.5434,1.54265,1.5429,968400001.0
2009-07-23 20:55:00,1.5429,1.543,1.54165,1.54175,1238999999.0
2009-07-23 21:00:00,1.54175,1.54195,1.5413,1.54185,714200000.0
2009-07-23 21:05:00,1.54185,1.54225,1.5416,1.54205,585200000.0
2009-07-23 21:10:00,1.54205,1.54245,1.5414,1.54155,933800000.0
2009-07-23 21:15:00,1.54155,1.54155,1.5406,1.54085,1251600001.0
2009-07-23 21:20:00,1.5408,1.54165,1.5407,1.54165,657800000.0
2009-07-23 21:25:00,1.5416,1.5419,1.5414,1.54155,396000000.0
2009-07-23 21:30:00,1.54155,1.542,1.5412,1.54185,746200000.0
2009-07-23 21:35:00,1.542,1.5422,1.54165,1.542,529200000.0
2009-07-23 21:40:00,1.542,1.5428,1.5416,1.54235,705000000.0
2009-07-23 21:45:00,1.54235,1.5433,1.54225,1.54315,1011200000.0
2009-07-23 21:50:00,1.54305,1.54345,1.54235,1.54285,762400000.0
2009-07-23 21:55:00,1.54295,1.54295,1.54135,1.5419,849600000.0
2009-07-23 22:00:00,1.54175,1.5426,1.5416,1.5426,823600000.0
2009-07-23 22:05:00,1.5428,1.5428,1.5416,1.54235,716200000.0
2009-07-23 22:10:00,1.5425,1.5425,1.53895,1.54105,1479400000.0
2009-07-23 22:15:00,1.5412,1.5412,1.5389,1.5392,1283200000.0
2009-07-23 22:20:00,1.53915,1.5405,1.5371,1.54005,1916600002.0
2009-07-23 22:25:00,1.54,1.54225,1.5382,1.54085,1744799999.0
2009-07-23 22:30:00,1.5411,1.54255,1.541,1.54205,1474000000.0
2009-07-23 22:35:00,1.54205,1.5422,1.5402,1.5414,707600000.0
2009-07-23 22:40:00,1.5413,1.54385,1.54125,1.54155,1204600000.0
2009-07-23 22:45:00,1.54145,1.5432,1.54145,1.542,819200003.0
2009-07-23 22:50:00,1.5419,1.54275,1.54075,1.5417,1086400001.0
2009-07-23 22:55:00,1.5416,1.5416,1.53895,1.5397,904340000.0
2009-07-23 23:00:00,1.539,1.54105,1.539,1.54055,550200000.0
2009-07-23 23:05:00,1.54065,1.54065,1.53955,1.54005,429400000.0
2009-07-23 23:10:00,1.5402,1.54025,1.539,1.54,258600000.0
2009-07-23 23:15:00,1.5401,1.5427,1.5401,1.5427,285000000.0
2009-07-23 23:20:00,1.5427,1.5433,1.542,1.54325,176600000.0
2009-07-23 23:25:00,1.5433,1.5436,1.54255,1.54295,363600001.0
2009-07-23 23:30:00,1.54305,1.5436,1.5424,1.54325,364799999.0
2009-07-23 23:35:00,1.5434,1.5435,1.5427,1.54325,334000000.0
2009-07-23 23:40:00,1.54325,1.5435,1.54255,1.54255,317799999.0
2009-07-23 23:45:00,1.54265,1.5428,1.5422,1.54246,438000001.0
2009-07-23 23:50:00,1.54238,1.54275,1.5413,1.5416,290400000.0
2009-07-23 23:55:00,1.5416,1.5426,1.5416,1.54195,134400000.0
2009-07-24 00:00:00,1.5419,1.5419,1.54095,1.5415,288200001.0
2009-07-24 00:05:00,1.54155,1.5422,1.5412,1.54195,272200000.0
2009-07-24 00:10:00,1.54205,1.54255,1.54155,1.5418,160400000.0
2009-07-24 00:15:00,1.54185,1.54245,1.54145,1.5424,368000000.0
2009-07-24 00:20:00,1.5424,1.5428,1.5419,1.54265,80200000.0
2009-07-24 00:25:00,1.54265,1.5427,1.542,1.5421,179200000.0
2009-07-24 00:30:00,1.5422,1.54255,1.542,1.5423,182800000.0
2009-07-24 00:35:00,1.5424,1.543,1.54225,1.543,200200000.0
2009-07-24 00:40:00,1.54305,1.5431,1.54205,1.5421,226200000.0
2009-07-24 00:45:00,1.5421,1.5426,1.5417,1.54245,172800000.0
2009-07-24 00:50:00,1.54245,1.5431,1.542,1.542,156800000.0
2009-07-24 00:55:00,1.5421,1.54255,1.54185,1.5422,111800000.0
2009-07-24 01:00:00,1.5423,1.5433,1.54125,1.54145,409200000.0
2009-07-24 01:05:00,1.5415,1.54205,1.54105,1.54155,275600000.0
2009-07-24 01:10:00,1.5416,1.5419,1.5416,1.54175,70000000.0
2009-07-24 01:15:00,1.54185,1.54185,1.541,1.54155,169200000.0
2009-07-24 01:20:00,1.5416,1.54165,1.5407,1.5408,264600000.0
2009-07-24 01:25:00,1.5408,1.541,1.5405,1.541,172800000.0
2009-07-24 01:30:00,1.5412,1.5416,1.54105,1.54155,178000000.0
2009-07-24 01:35:00,1.5415,1.5418,1.54145,1.5418,56600000.0
2009-07-24 01:40:00,1.54175,1.54195,1.54142,1.54195,93200000.0
2009-07-24 01:45:00,1.54195,1.5426,1.5418,1.54235,335400000.0
2009-07-24 01:50:00,1.5424,1.54245,1.54205,1.5424,243200000.0
2009-07-24 01:55:00,1.54245,1.5427,1.5421,1.5427,203200000.0
2009-07-24 02:00:00,1.5427,1.544,1.5427,1.5433,383400000.0
2009-07-24 02:05:00,1.54335,1.544,1.54275,1.5439,290400000.0
2009-07-24 02:10:00,1.5438,1.54395,1.54305,1.5436,507000000.0
2009-07-24 02:15:00,1.5436,1.5436,1.54255,1.54325,539600000.0
2009-07-24 02:20:00,1.54315,1.5442,1.54305,1.54375,505600000.0
2009-07-24 02:25:00,1.54365,1.544,1.5434,1.54375,216800000.0
2009-07-24 02:30:00,1.5437,1.54385,1.54355,1.54375,204000000.0
2009-07-24 02:35:00,1.54365,1.54375,1.54295,1.54335,455400000.0
2009-07-24 02:40:00,1.5434,1.54435,1.54335,1.54435,175800000.0
2009-07-24 02:45:00,1.5445,1.5445,1.544,1.5442,215200000.0
2009-07-24 02:50:00,1.54425,1.54435,1.54355,1.5436,383600000.0
2009-07-24 02:55:00,1.5436,1.54405,1.5431,1.54385,376400000.0
2009-07-24 03:00:00,1.54375,1.54405,1.54325,1.5436,653600000.0
2009-07-24 03:05:00,1.5436,1.544,1.5425,1.544,1384600000.0
2009-07-24 03:10:00,1.544,1.5441,1.54385,1.5441,3834800000.0
2009-07-24 03:15:00,1.5441,1.54435,1.544,1.54415,787400000.0
2009-07-24 03:20:00,1.5442,1.54495,1.5442,1.5444,648400000.0
2009-07-24 03:25:00,1.54455,1.54465,1.5439,1.54415,784900000.0
2009-07-24 03:30:00,1.54415,1.54455,1.54395,1.5444,374400000.0
2009-07-24 03:35:00,1.5444,1.54505,1.5444,1.5445,291400000.0
2009-07-24 03:40:00,1.54445,1.5448,1.54425,1.5448,102400000.0
2009-07-24 03:45:00,1.5448,1.54495,1.5443,1.54475,498200000.0
2009-07-24 03:50:00,1.54475,1.54525,1.54415,1.54505,421400000.0
2009-07-24 03:55:00,1.54505,1.5452,1.54435,1.5448,223260000.0
2009-07-24 04:00:00,1.54485,1.5451,1.5446,1.54475,441200000.0
2009-07-24 04:05:00,1.5448,1.54505,1.54435,1.54465,247490000.0
2009-07-24 04:10:00,1.54455,1.54465,1.5439,1.54425,428070000.0
2009-07-24 04:15:00,1.54425,1.5449,1.54425,1.54465,362000000.0
2009-07-24 04:20:00,1.5448,1.5451,1.5444,1.5449,352400000.0
2009-07-24 04:25:00,1.54485,1.54495,1.54465,1.54495,218000000.0
2009-07-24 04:30:00,1.54495,1.54495,1.5439,1.54415,260400000.0
2009-07-24 04:35:00,1.5443,1.54475,1.5439,1.54475,372200000.0
2009-07-24 04:40:00,1.54465,1.54475,1.5439,1.54415,370800000.0
2009-07-24 04:45:00,1.54405,1.5443,1.54385,1.5443,299800000.0
2009-07-24 04:50:00,1.54425,1.54485,1.54405,1.5446,311400000.0
2009-07-24 04:55:00,1.5446,1.5446,1.54405,1.5443,459800000.0
2009-07-24 05:00:00,1.54425,1.54475,1.5438,1.54455,537200000.0
2009-07-24 05:05:00,1.54445,1.5452,1.54445,1.545,535400000.0
2009-07-24 05:10:00,1.5452,1.54545,1.545,1.5453,334400000.0
2009-07-24 05:15:00,1.54545,1.54575,1.5445,1.5445,242000000.0
2009-07-24 05:20:00,1.5445,1.54515,1.5445,1.54495,142100000.0
2009-07-24 05:25:00,1.545,1.5455,1.54495,1.5451,137800000.0
2009-07-24 05:30:00,1.54515,1.54545,1.54505,1.54515,213800000.0
2009-07-24 05:35:00,1.54525,1.5456,1.5452,1.54535,160200000.0
2009-07-24 05:40:00,1.54535,1.5459,1.54525,1.54525,200400000.0
2009-07-24 05:45:00,1.54535,1.54555,1.54525,1.54535,211800000.0
2009-07-24 05:50:00,1.54535,1.54565,1.54505,1.5455,270400000.0
2009-07-24 05:55:00,1.54565,1.546,1.54515,1.54565,273600000.0
2009-07-24 06:00:00,1.5456,1.54605,1.54545,1.54605,104200000.0
2009-07-24 06:05:00,1.54595,1.54625,1.54575,1.5459,211200000.0
2009-07-24 06:10:00,1.54595,1.54615,1.54565,1.54575,271600000.0
2009-07-24 06:15:00,1.5458,1.54625,1.54555,1.54625,488800000.0
2009-07-24 06:20:00,1.54625,1.54655,1.54615,1.54645,217000000.0
2009-07-24 06:25:00,1.5464,1.5466,1.54625,1.54635,135400000.0
2009-07-24 06:30:00,1.54635,1.54665,1.54605,1.54645,192600000.0
2009-07-24 06:35:00,1.54645,1.54675,1.5461,1.54625,292800000.0
2009-07-24 06:40:00,1.54615,1.54635,1.54605,1.5462,232000000.0
2009-07-24 06:45:00,1.5462,1.5464,1.54565,1.546,279800000.0
2009-07-24 06:50:00,1.546,1.54625,1.546,1.5461,102600000.0
2009-07-24 06:55:00,1.546,1.546,1.54575,1.546,73800000.0
2009-07-24 07:00:00,1.546,1.54635,1.546,1.5462,159000000.0
2009-07-24 07:05:00,1.54595,1.54625,1.54595,1.5462,98600000.0
2009-07-24 07:10:00,1.5462,1.5463,1.546,1.546,128200000.0
2009-07-24 07:15:00,1.546,1.5466,1.546,1.54645,573800000.0
2009-07-24 07:20:00,1.54635,1.5468,1.5462,1.5467,324600000.0
2009-07-24 07:25:00,1.5468,1.54695,1.5465,1.5467,400000000.0
2009-07-24 07:30:00,1.54675,1.5471,1.5461,1.54625,555200000.0
2009-07-24 07:35:00,1.5463,1.5473,1.54605,1.54715,755200002.0
2009-07-24 07:40:00,1.547,1.54715,1.54655,1.5466,868800000.0
2009-07-24 07:45:00,1.54655,1.5475,1.54645,1.5471,512000000.0
2009-07-24 07:50:00,1.54705,1.54765,1.547,1.5475,531200000.0
2009-07-24 07:55:00,1.54745,1.5481,1.5471,1.54715,639400000.0
2009-07-24 08:00:00,1.5471,1.54725,1.5462,1.5464,940600010.0
2009-07-24 08:05:00,1.5464,1.5471,1.5458,1.54685,2119600017.0
2009-07-24 08:10:00,1.5467,1.5474,1.54665,1.54705,2131400017.0
2009-07-24 08:15:00,1.54705,1.5476,1.54695,1.54715,881200003.0
2009-07-24 08:20:00,1.5471,1.5475,1.54655,1.54685,1699799996.0
2009-07-24 08:25:00,1.54685,1.5477,1.54655,1.54725,1576400019.0
2009-07-24 08:30:00,1.5472,1.5481,1.5466,1.54745,1659000022.0
2009-07-24 08:35:00,1.54735,1.54795,1.54725,1.5475,1064400001.0
2009-07-24 08:40:00,1.5476,1.54765,1.5457,1.5462,1450600013.0
2009-07-24 08:45:00,1.5462,1.5468,1.54575,1.54655,1661200004.0
2009-07-24 08:50:00,1.54655,1.54695,1.5463,1.54635,1221200006.0
2009-07-24 08:55:00,1.5463,1.5472,1.54615,1.5469,1285000009.0
2009-07-24 09:00:00,1.5469,1.5469,1.546,1.54665,1015400000.0
2009-07-24 09:05:00,1.54665,1.547,1.54575,1.54615,1475799995.0
2009-07-24 09:10:00,1.5462,1.5468,1.5458,1.54645,1247200003.0
2009-07-24 09:15:00,1.54645,1.54675,1.54575,1.5458,1082600001.0
2009-07-24 09:20:00,1.54585,1.54585,1.5451,1.5453,1071600002.0
2009-07-24 09:25:00,1.5453,1.5458,1.5449,1.5451,1394000000.0
2009-07-24 09:30:00,1.54505,1.5463,1.54505,1.54575,1391600001.0
2009-07-24 09:35:00,1.5458,1.5458,1.5447,1.54485,1169400000.0
2009-07-24 09:40:00,1.545,1.54555,1.5448,1.54535,1196000002.0
2009-07-24 09:45:00,1.5454,1.54555,1.5449,1.5452,2217799998.0
2009-07-24 09:50:00,1.54525,1.5453,1.54475,1.54495,2054799986.0
2009-07-24 09:55:00,1.5451,1.54575,1.5447,1.54565,2056799993.0
2009-07-24 10:00:00,1.5454,1.54625,1.545,1.54545,2685599996.0
2009-07-24 10:05:00,1.5457,1.5457,1.54425,1.5447,2793600005.0
2009-07-24 10:10:00,1.5447,1.5449,1.544,1.54435,2622200001.0
2009-07-24 10:15:00,1.54435,1.54485,1.54315,1.5432,2711600002.0
2009-07-24 10:20:00,1.5432,1.5441,1.54315,1.544,1546000001.0
2009-07-24 10:25:00,1.544,1.54445,1.54295,1.54325,1697999998.0
2009-07-24 10:30:00,1.5433,1.5445,1.54315,1.54385,2020399986.0
2009-07-24 10:35:00,1.54385,1.544,1.54315,1.5433,1451799992.0
2009-07-24 10:40:00,1.5433,1.5438,1.54285,1.54355,1305199999.0
2009-07-24 10:45:00,1.54365,1.54395,1.5431,1.5437,1259199998.0
2009-07-24 10:50:00,1.5437,1.5437,1.54285,1.54305,1358600000.0
2009-07-24 10:55:00,1.54335,1.5435,1.5427,1.5427,1859399990.0
2009-07-24 11:00:00,1.54275,1.54295,1.54185,1.54195,931039999.0
2009-07-24 11:05:00,1.54205,1.54275,1.54205,1.5425,917400000.0
2009-07-24 11:10:00,1.5424,1.5427,1.5421,1.54225,1181799999.0
2009-07-24 11:15:00,1.5425,1.5427,1.54205,1.5423,2303600005.0
2009-07-24 11:20:00,1.54225,1.5426,1.5418,1.54225,2021599997.0
2009-07-24 11:25:00,1.5423,1.5426,1.54205,1.5424,1630999998.0
2009-07-24 11:30:00,1.5424,1.5426,1.5416,1.5424,1440200004.0
2009-07-24 11:35:00,1.5425,1.54365,1.5423,1.54265,1997799991.0
2009-07-24 11:40:00,1.5426,1.5431,1.54215,1.543,800800001.0
2009-07-24 11:45:00,1.54305,1.54385,1.54245,1.5432,1266600002.0
2009-07-24 11:50:00,1.54315,1.54405,1.5429,1.5436,1187200003.0
2009-07-24 11:55:00,1.54335,1.5439,1.5431,1.5438,1082199999.0
2009-07-24 12:00:00,1.5438,1.54405,1.54275,1.5434,1431399996.0
2009-07-24 12:05:00,1.5434,1.5439,1.54295,1.54355,1793999998.0
2009-07-24 12:10:00,1.54365,1.5443,1.5435,1.544,1595599987.0
2009-07-24 12:15:00,1.54395,1.5447,1.5438,1.54415,2309200001.0
2009-07-24 12:20:00,1.5442,1.5448,1.54415,1.54425,2738000000.0
2009-07-24 12:25:00,1.54435,1.5453,1.544,1.5452,1487600003.0
2009-07-24 12:30:00,1.5451,1.54565,1.5446,1.5448,1827600012.0
2009-07-24 12:35:00,1.5448,1.5449,1.5439,1.54405,1891399996.0
2009-07-24 12:40:00,1.54415,1.54455,1.5438,1.54405,1102600000.0
2009-07-24 12:45:00,1.54405,1.54455,1.5434,1.54355,1128200003.0
2009-07-24 12:50:00,1.54345,1.5436,1.543,1.5432,1382000003.0
2009-07-24 12:55:00,1.54325,1.5434,1.54255,1.54305,1175999999.0
2009-07-24 13:00:00,1.543,1.54305,1.542,1.54225,2176199997.0
2009-07-24 13:05:00,1.54225,1.5432,1.5422,1.5428,1645399999.0
2009-07-24 13:10:00,1.54255,1.54335,1.5422,1.5431,1230800001.0
2009-07-24 13:15:00,1.5432,1.54365,1.5423,1.54335,2067600001.0
2009-07-24 13:20:00,1.54335,1.5439,1.54265,1.54265,2980999998.0
2009-07-24 13:25:00,1.54275,1.5433,1.5418,1.5418,2095000000.0
2009-07-24 13:30:00,1.5418,1.5424,1.54145,1.54205,1602599999.0
2009-07-24 13:35:00,1.54205,1.5434,1.54175,1.5433,1924399991.0
2009-07-24 13:40:00,1.5433,1.5438,1.54255,1.5431,1858599998.0
2009-07-24 13:45:00,1.5431,1.54355,1.54255,1.5426,2204400001.0
2009-07-24 13:50:00,1.5426,1.54285,1.54215,1.54255,1581600004.0
2009-07-24 13:55:00,1.54265,1.54265,1.5414,1.5418,1304800000.0
2009-07-24 14:00:00,1.5417,1.5422,1.54145,1.5417,1263399998.0
2009-07-24 14:05:00,1.54175,1.5418,1.5407,1.54095,1667599999.0
2009-07-24 14:10:00,1.5409,1.54135,1.5403,1.54045,1963999992.0
2009-07-24 14:15:00,1.5405,1.54075,1.5401,1.5403,1750599998.0
2009-07-24 14:20:00,1.5403,1.5412,1.5401,1.54105,2039400001.0
2009-07-24 14:25:00,1.5411,1.54115,1.5399,1.54035,1378200000.0
2009-07-24 14:30:00,1.54035,1.5409,1.5394,1.53945,1644599994.0
2009-07-24 14:35:00,1.53935,1.5394,1.5384,1.5384,1602600000.0
2009-07-24 14:40:00,1.5384,1.53865,1.53805,1.53845,1604400002.0
2009-07-24 14:45:00,1.53845,1.5388,1.53645,1.53735,2029800001.0
2009-07-24 14:50:00,1.5374,1.53835,1.5374,1.53795,1432799999.0
2009-07-24 14:55:00,1.53795,1.53795,1.53685,1.5372,1205399998.0
2009-07-24 15:00:00,1.53725,1.53775,1.53675,1.53765,1542200000.0
2009-07-24 15:05:00,1.53765,1.53795,1.53575,1.536,1668799999.0
2009-07-24 15:10:00,1.53595,1.53705,1.5358,1.5369,1733999999.0
2009-07-24 15:15:00,1.5368,1.5372,1.53615,1.5372,1574199999.0
2009-07-24 15:20:00,1.53715,1.53745,1.53615,1.5369,2067399995.0
2009-07-24 15:25:00,1.5368,1.53855,1.5366,1.53855,1655400000.0
2009-07-24 15:30:00,1.5385,1.5388,1.53735,1.5377,1983000000.0
2009-07-24 15:35:00,1.5377,1.5388,1.5375,1.5387,2162000003.0
2009-07-24 15:40:00,1.53865,1.5388,1.5367,1.53805,2483399999.0
2009-07-24 15:45:00,1.5381,1.5393,1.5371,1.53895,2299199997.0
2009-07-24 15:50:00,1.53895,1.5397,1.5379,1.53795,1820200001.0
2009-07-24 15:55:00,1.53795,1.539,1.5375,1.5387,2268999998.0
2009-07-24 16:00:00,1.5387,1.5399,1.5385,1.53955,2216399999.0
2009-07-24 16:05:00,1.5395,1.5401,1.539,1.53995,1726800000.0
2009-07-24 16:10:00,1.53995,1.5403,1.5386,1.5393,1671599999.0
2009-07-24 16:15:00,1.5393,1.53985,1.539,1.53935,1703199999.0
2009-07-24 16:20:00,1.53935,1.53985,1.53865,1.53865,1629199999.0
2009-07-24 16:25:00,1.53875,1.53895,1.5377,1.5381,1587800000.0
2009-07-24 16:30:00,1.5381,1.5389,1.5378,1.5385,1335400000.0
2009-07-24 16:35:00,1.5385,1.53995,1.53835,1.5396,1583400000.0
2009-07-24 16:40:00,1.5396,1.5396,1.5361,1.53635,2196399996.0
2009-07-24 16:45:00,1.53665,1.53665,1.5357,1.53575,1654600000.0
2009-07-24 16:50:00,1.5359,1.53625,1.53535,1.5359,1806599998.0
2009-07-24 16:55:00,1.53585,1.5359,1.5345,1.5346,1776200000.0
2009-07-24 17:00:00,1.53465,1.53625,1.53395,1.5362,1786000000.0
2009-07-24 17:05:00,1.53635,1.5372,1.53625,1.53665,1204400000.0
2009-07-24 17:10:00,1.53665,1.53665,1.5354,1.53615,1649399998.0
2009-07-24 17:15:00,1.5363,1.53705,1.5356,1.537,1604800001.0
2009-07-24 17:20:00,1.537,1.5375,1.5365,1.5375,1941000004.0
2009-07-24 17:25:00,1.5375,1.53805,1.5371,1.5378,1158200000.0
2009-07-24 17:30:00,1.53785,1.53875,1.5376,1.53855,1448000000.0
2009-07-24 17:35:00,1.5386,1.53885,1.53795,1.53825,1220599998.0
2009-07-24 17:40:00,1.53825,1.53905,1.53785,1.53865,1282000001.0
2009-07-24 17:45:00,1.5386,1.53905,1.5384,1.5389,978600000.0
2009-07-24 17:50:00,1.53895,1.54085,1.53875,1.54035,1419199997.0
2009-07-24 17:55:00,1.54035,1.5407,1.53985,1.5407,1312400000.0
2009-07-24 18:00:00,1.54085,1.54085,1.53995,1.54055,1241600000.0
2009-07-24 18:05:00,1.54055,1.54175,1.54045,1.54115,1340000000.0
2009-07-24 18:10:00,1.5411,1.54125,1.5403,1.5405,1090800001.0
2009-07-24 18:15:00,1.5406,1.54105,1.5406,1.54095,819200000.0
2009-07-24 18:20:00,1.5411,1.54155,1.5409,1.5413,1132800004.0
2009-07-24 18:25:00,1.5414,1.54155,1.54055,1.54085,674400001.0
2009-07-24 18:30:00,1.5406,1.54105,1.54055,1.5408,744200000.0
2009-07-24 18:35:00,1.5408,1.54125,1.5404,1.5407,853600000.0
2009-07-24 18:40:00,1.5407,1.5416,1.54055,1.5412,848400000.0
2009-07-24 18:45:00,1.5411,1.54175,1.541,1.54155,715199999.0
2009-07-24 18:50:00,1.5415,1.54155,1.54115,1.5412,508200000.0
2009-07-24 18:55:00,1.54125,1.54245,1.541,1.54235,943599999.0
2009-07-24 19:00:00,1.54235,1.5429,1.54195,1.54255,1307399998.0
2009-07-24 19:05:00,1.54245,1.54315,1.5421,1.54225,1286400003.0
2009-07-24 19:10:00,1.5422,1.5427,1.5421,1.54235,985200002.0
2009-07-24 19:15:00,1.5424,1.54275,1.54235,1.5425,620200001.0
2009-07-24 19:20:00,1.5425,1.5426,1.54195,1.54235,610400001.0
2009-07-24 19:25:00,1.54235,1.54365,1.54225,1.5432,1081000000.0
2009-07-24 19:30:00,1.5434,1.54405,1.54275,1.5429,1134199999.0
2009-07-24 19:35:00,1.5429,1.54335,1.54275,1.5432,470000000.0
2009-07-24 19:40:00,1.54315,1.54385,1.543,1.54305,780200000.0
2009-07-24 19:45:00,1.54305,1.5444,1.5429,1.5439,544000000.0
2009-07-24 19:50:00,1.54385,1.54395,1.5434,1.54395,476000000.0
2009-07-24 19:55:00,1.54395,1.54405,1.5437,1.54385,314000000.0
2009-07-24 20:00:00,1.54385,1.54435,1.5437,1.5439,563800000.0
2009-07-24 20:05:00,1.54395,1.54415,1.54315,1.54335,727800000.0
2009-07-24 20:10:00,1.54335,1.54335,1.54245,1.5426,516800000.0
2009-07-24 20:15:00,1.5426,1.54285,1.542,1.54205,597200000.0
2009-07-24 20:20:00,1.54205,1.54245,1.54135,1.5417,817400002.0
2009-07-24 20:25:00,1.5417,1.5422,1.54105,1.54105,638600000.0
2009-07-24 20:30:00,1.54105,1.54175,1.54075,1.5408,690799999.0
2009-07-24 20:35:00,1.54095,1.5412,1.54045,1.54055,1408399994.0
2009-07-24 20:40:00,1.5406,1.54075,1.5404,1.5407,511000000.0
2009-07-24 20:45:00,1.5408,1.5409,1.5405,1.54065,597399999.0
2009-07-24 20:50:00,1.54055,1.54085,1.54045,1.54065,751600000.0
2009-07-24 20:55:00,1.5407,1.54105,1.54045,1.5406,739600002.0
2009-07-24 21:00:00,1.5406,1.54075,1.5403,1.54055,562800000.0
2009-07-24 21:05:00,1.5406,1.541,1.5405,1.54095,457400000.0
2009-07-24 21:10:00,1.54105,1.54105,1.54025,1.54035,405200000.0
2009-07-24 21:15:00,1.54035,1.54045,1.53955,1.54,473000000.0
2009-07-24 21:20:00,1.54005,1.5405,1.53985,1.54005,558800000.0
2009-07-24 21:25:00,1.54005,1.5402,1.5396,1.5402,618200000.0
2009-07-24 21:30:00,1.5401,1.5402,1.53965,1.5399,565600000.0
2009-07-24 21:35:00,1.5399,1.54045,1.5396,1.5402,461200000.0
2009-07-24 21:40:00,1.54025,1.54035,1.53855,1.5387,345820000.0
2009-07-24 21:45:00,1.53885,1.5389,1.53645,1.53865,579960001.0
2009-07-24 21:50:00,1.53865,1.5401,1.5383,1.53985,623800000.0
2009-07-24 21:55:00,1.53995,1.54025,1.5384,1.5384,622600000.0
2009-07-24 22:00:00,1.5384,1.53975,1.53825,1.5396,514400000.0
2009-07-24 22:05:00,1.5396,1.5397,1.5392,1.53955,177600000.0
2009-07-24 22:10:00,1.53955,1.54125,1.53955,1.5408,497600001.0
2009-07-24 22:15:00,1.54085,1.54125,1.5405,1.54075,137600000.0
2009-07-24 22:20:00,1.5407,1.5411,1.5406,1.5411,200600000.0
2009-07-24 22:25:00,1.5411,1.5416,1.54065,1.5416,337600000.0
2009-07-24 22:30:00,1.5416,1.54195,1.54135,1.5418,278400000.0
2009-07-24 22:35:00,1.5418,1.543,1.5418,1.5429,668799997.0
2009-07-24 22:40:00,1.5429,1.5435,1.54265,1.54325,323000000.0
2009-07-24 22:45:00,1.5432,1.5433,1.54175,1.54295,663200000.0
2009-07-24 22:50:00,1.54255,1.54325,1.54235,1.543,767400002.0
2009-07-24 22:55:00,1.54305,1.54365,1.5425,1.54275,227400000.0
2009-07-26 23:00:00,1.54305,1.5437,1.543,1.5436,39200000.0
2009-07-26 23:10:00,1.5436,1.5437,1.5429,1.5431,69600000.0
2009-07-26 23:15:00,1.54345,1.5437,1.54345,1.54365,24800000.0
2009-07-26 23:20:00,1.54355,1.54355,1.54355,1.54355,3200000.0
2009-07-26 23:25:00,1.5432,1.5432,1.5432,1.5432,2400000.0
2009-07-26 23:30:00,1.54345,1.5441,1.5432,1.5439,99200000.0
2009-07-26 23:35:00,1.5439,1.5441,1.54275,1.54275,68000000.0
2009-07-26 23:40:00,1.54345,1.54365,1.54305,1.54305,127200000.0
2009-07-26 23:45:00,1.54305,1.54405,1.54305,1.54395,84000000.0
2009-07-26 23:50:00,1.5439,1.5444,1.54335,1.5444,109600000.0
2009-07-26 23:55:00,1.5444,1.5444,1.54295,1.54415,48000000.0
2009-07-27 00:00:00,1.54415,1.5444,1.54385,1.5439,106800000.0
2009-07-27 00:05:00,1.5439,1.54405,1.5409,1.5424,280400000.0
2009-07-27 00:10:00,1.54245,1.5431,1.54235,1.5427,58800000.0
2009-07-27 00:15:00,1.5426,1.5426,1.5422,1.5424,62800000.0
2009-07-27 00:20:00,1.5424,1.54275,1.54225,1.54245,219600000.0
2009-07-27 00:25:00,1.5425,1.54325,1.5419,1.5419,120200000.0
2009-07-27 00:30:00,1.54195,1.5428,1.54135,1.5425,284000000.0
2009-07-27 00:35:00,1.54255,1.54285,1.54175,1.54185,85200000.0
2009-07-27 00:40:00,1.5419,1.5427,1.5411,1.5427,281600000.0
2009-07-27 00:45:00,1.5427,1.5427,1.5415,1.54205,251000000.0
2009-07-27 00:50:00,1.54215,1.54235,1.5417,1.54225,221800000.0
2009-07-27 00:55:00,1.5422,1.54345,1.54215,1.54325,242600000.0
2009-07-27 01:00:00,1.54335,1.54375,1.54285,1.5431,428600000.0
2009-07-27 01:05:00,1.5431,1.5434,1.54286,1.5431,75200000.0
2009-07-27 01:10:00,1.5432,1.5432,1.54235,1.54235,290400000.0
2009-07-27 01:15:00,1.54235,1.5425,1.5419,1.54235,227200000.0
2009-07-27 01:20:00,1.54235,1.54295,1.54225,1.54295,182800000.0
2009-07-27 01:25:00,1.5429,1.543,1.54225,1.54245,307200000.0
2009-07-27 01:30:00,1.54245,1.54265,1.5423,1.54235,134400000.0
2009-07-27 01:35:00,1.5426,1.543,1.54235,1.54255,220600000.0
2009-07-27 01:40:00,1.54255,1.54275,1.54245,1.54255,112000000.0
2009-07-27 01:45:00,1.5425,1.54295,1.542,1.5428,361600000.0
2009-07-27 01:50:00,1.5428,1.54355,1.5424,1.543,355200000.0
2009-07-27 01:55:00,1.54305,1.5435,1.54265,1.5431,187200000.0
2009-07-27 02:00:00,1.5431,1.54315,1.54215,1.5424,538200000.0
2009-07-27 02:05:00,1.54245,1.54245,1.5417,1.5423,579600000.0
2009-07-27 02:10:00,1.5423,1.54235,1.5415,1.54165,658400000.0
2009-07-27 02:15:00,1.54175,1.5423,1.54135,1.5422,657000000.0
2009-07-27 02:20:00,1.5421,1.5425,1.542,1.54235,342000000.0
2009-07-27 02:25:00,1.54245,1.5426,1.54175,1.5422,314600000.0
2009-07-27 02:30:00,1.5423,1.5424,1.54165,1.5417,320800000.0
2009-07-27 02:35:00,1.5417,1.5425,1.5405,1.5407,409200000.0
2009-07-27 02:40:00,1.5407,1.5418,1.5407,1.5417,533600000.0
2009-07-27 02:45:00,1.5417,1.5422,1.54145,1.54215,292200000.0
2009-07-27 02:50:00,1.54215,1.54285,1.54165,1.5424,396000000.0
2009-07-27 02:55:00,1.5424,1.54245,1.54155,1.54185,257600000.0
2009-07-27 03:00:00,1.5418,1.543,1.54165,1.5423,540000000.0
2009-07-27 03:05:00,1.5422,1.54275,1.54185,1.542,473400000.0
2009-07-27 03:10:00,1.54185,1.54195,1.5401,1.54185,611800002.0
2009-07-27 03:15:00,1.5419,1.54285,1.54185,1.54205,794850000.0
2009-07-27 03:20:00,1.54215,1.5423,1.5419,1.54215,431310000.0
2009-07-27 03:25:00,1.54205,1.54295,1.54205,1.5428,183800000.0
2009-07-27 03:30:00,1.54295,1.54295,1.5421,1.5427,330400000.0
2009-07-27 03:35:00,1.5427,1.54295,1.54245,1.54285,327800000.0
2009-07-27 03:40:00,1.54285,1.54295,1.5421,1.5421,385630000.0
2009-07-27 03:45:00,1.5421,1.5427,1.5421,1.5426,315120000.0
2009-07-27 03:50:00,1.5425,1.5426,1.5422,1.5426,165400000.0
2009-07-27 03:55:00,1.54255,1.5428,1.54235,1.54255,183000000.0
2009-07-27 04:00:00,1.54265,1.54325,1.54215,1.5426,680010000.0
2009-07-27 04:05:00,1.5426,1.5427,1.54245,1.54265,486690000.0
2009-07-27 04:10:00,1.54255,1.5431,1.54255,1.54295,143800000.0
2009-07-27 04:15:00,1.54305,1.5435,1.5425,1.5425,548470000.0
2009-07-27 04:20:00,1.5425,1.54275,1.5425,1.54265,340600000.0
2009-07-27 04:25:00,1.54255,1.5429,1.5425,1.54285,319850000.0
2009-07-27 04:30:00,1.54285,1.5436,1.54285,1.5434,362800000.0
2009-07-27 04:35:00,1.54335,1.54375,1.5429,1.543,288400000.0
2009-07-27 04:40:00,1.54305,1.5431,1.5428,1.54305,153400000.0
2009-07-27 04:45:00,1.543,1.5433,1.5429,1.54315,148600000.0
2009-07-27 04:50:00,1.54315,1.54315,1.54238,1.54315,135600000.0
2009-07-27 04:55:00,1.54315,1.5436,1.54275,1.54275,300500000.0
2009-07-27 05:00:00,1.54275,1.54295,1.54275,1.54275,364210000.0
2009-07-27 05:05:00,1.54275,1.543,1.54275,1.5428,405090000.0
2009-07-27 05:10:00,1.54275,1.54315,1.54275,1.5428,272020000.0
2009-07-27 05:15:00,1.5428,1.5429,1.54275,1.5428,334160000.0
2009-07-27 05:20:00,1.54275,1.5434,1.54275,1.54285,436620000.0
2009-07-27 05:25:00,1.5429,1.5429,1.54275,1.54285,605440000.0
2009-07-27 05:30:00,1.54275,1.54275,1.54275,1.54275,213440000.0
2009-07-27 05:35:00,1.54275,1.54275,1.5415,1.542,391890000.0
2009-07-27 05:40:00,1.542,1.54225,1.5415,1.54155,1396280007.0
2009-07-27 05:45:00,1.5417,1.54225,1.5417,1.5418,1362000002.0
2009-07-27 05:50:00,1.5418,1.5431,1.5417,1.543,556800000.0
2009-07-27 05:55:00,1.543,1.5431,1.542,1.5428,443800000.0
2009-07-27 06:00:00,1.5428,1.5434,1.5421,1.5421,834230000.0
2009-07-27 06:05:00,1.5421,1.5428,1.5421,1.54225,761530000.0
2009-07-27 06:10:00,1.54225,1.5428,1.5421,1.5428,556630000.0
2009-07-27 06:15:00,1.54275,1.54315,1.5421,1.54295,351800000.0
2009-07-27 06:20:00,1.54295,1.5437,1.5426,1.54335,535600000.0
2009-07-27 06:25:00,1.54325,1.5434,1.5429,1.543,395200000.0
2009-07-27 06:30:00,1.54305,1.5433,1.5424,1.54325,187800000.0
2009-07-27 06:35:00,1.5433,1.54355,1.5428,1.5431,355600000.0
2009-07-27 06:40:00,1.5431,1.54335,1.5429,1.5433,346800000.0
2009-07-27 06:45:00,1.54315,1.54385,1.54305,1.54355,453200000.0
2009-07-27 06:50:00,1.54355,1.5439,1.54335,1.54355,302800000.0
2009-07-27 06:55:00,1.5436,1.54425,1.5435,1.54415,637400000.0
2009-07-27 07:00:00,1.54405,1.5443,1.5433,1.54335,361000000.0
2009-07-27 07:05:00,1.54405,1.5445,1.54335,1.5445,793400000.0
2009-07-27 07:10:00,1.54445,1.54475,1.54425,1.5446,1727000000.0
2009-07-27 07:15:00,1.5446,1.5446,1.5439,1.5443,806200000.0
2009-07-27 07:20:00,1.54435,1.54475,1.54435,1.54465,2686000000.0
2009-07-27 07:25:00,1.54465,1.5447,1.5441,1.54445,1735800000.0
2009-07-27 07:30:00,1.54455,1.5447,1.54395,1.54395,915400000.0
2009-07-27 07:35:00,1.544,1.5456,1.544,1.54535,1332400000.0
2009-07-27 07:40:00,1.54535,1.54535,1.5446,1.54485,441400000.0
2009-07-27 07:45:00,1.54467,1.54505,1.5445,1.54495,332750000.0
2009-07-27 07:50:00,1.54495,1.54505,1.5439,1.5442,488800000.0
2009-07-27 07:55:00,1.54425,1.54425,1.54295,1.5436,714800000.0
2009-07-27 08:00:00,1.5436,1.54395,1.54325,1.54355,936800001.0
2009-07-27 08:05:00,1.5436,1.5439,1.54305,1.54305,1549600016.0
2009-07-27 08:10:00,1.54315,1.5438,1.5431,1.54355,1085200002.0
2009-07-27 08:15:00,1.54355,1.5441,1.5428,1.5432,1081000002.0
2009-07-27 08:20:00,1.5431,1.54395,1.5431,1.54345,616799999.0
2009-07-27 08:25:00,1.5434,1.5439,1.5424,1.5428,944599998.0
2009-07-27 08:30:00,1.5428,1.54365,1.5427,1.5429,2045200009.0
2009-07-27 08:35:00,1.54295,1.54335,1.5422,1.54325,3054400014.0
2009-07-27 08:40:00,1.54325,1.5439,1.54305,1.5433,1482199999.0
2009-07-27 08:45:00,1.5434,1.54385,1.54325,1.54335,1258600002.0
2009-07-27 08:50:00,1.54335,1.54335,1.54185,1.54205,1937400006.0
2009-07-27 08:55:00,1.54205,1.54275,1.5419,1.5424,3181600006.0
2009-07-27 09:00:00,1.54205,1.54285,1.54175,1.5428,3357200002.0
2009-07-27 09:05:00,1.5428,1.5433,1.54135,1.5414,3090799992.0
2009-07-27 09:10:00,1.54145,1.5422,1.5414,1.5419,1929400005.0
2009-07-27 09:15:00,1.5419,1.54335,1.5419,1.54225,2306800012.0
2009-07-27 09:20:00,1.54225,1.5433,1.54215,1.54315,1905800001.0
2009-07-27 09:25:00,1.54315,1.5436,1.54265,1.54325,1003599998.0
2009-07-27 09:30:00,1.5432,1.5442,1.54315,1.544,2818000006.0
2009-07-27 09:35:00,1.54395,1.54435,1.5438,1.5439,2889800009.0
2009-07-27 09:40:00,1.544,1.54545,1.544,1.54495,5187400030.0
2009-07-27 09:45:00,1.5449,1.5451,1.54385,1.544,2743199997.0
2009-07-27 09:50:00,1.544,1.54635,1.54395,1.54545,3062600002.0
2009-07-27 09:55:00,1.5455,1.54625,1.54515,1.5459,1684000002.0
2009-07-27 10:00:00,1.546,1.54615,1.54535,1.54565,2120799994.0
2009-07-27 10:05:00,1.54565,1.5458,1.5443,1.5445,2339399996.0
2009-07-27 10:10:00,1.5444,1.5452,1.54425,1.54465,1360399999.0
2009-07-27 10:15:00,1.54475,1.54515,1.54405,1.5443,1314599998.0
2009-07-27 10:20:00,1.5443,1.5454,1.5442,1.54485,1102199997.0
2009-07-27 10:25:00,1.54485,1.5455,1.5447,1.5454,1427999999.0
2009-07-27 10:30:00,1.5455,1.5457,1.545,1.545,1298200004.0
2009-07-27 10:35:00,1.545,1.5458,1.54465,1.5458,1110799998.0
2009-07-27 10:40:00,1.5458,1.5459,1.5449,1.545,1109599998.0
2009-07-27 10:45:00,1.545,1.5453,1.5441,1.5443,1114199998.0
2009-07-27 10:50:00,1.5444,1.5445,1.544,1.5442,1182600002.0
2009-07-27 10:55:00,1.5441,1.54465,1.5439,1.54465,1050599999.0
2009-07-27 11:00:00,1.5447,1.5453,1.54415,1.5444,1873600001.0
2009-07-27 11:05:00,1.5444,1.54445,1.54375,1.54435,1705800005.0
2009-07-27 11:10:00,1.54425,1.5443,1.5438,1.5438,1559400008.0
2009-07-27 11:15:00,1.5438,1.5445,1.5436,1.5442,1576600003.0
2009-07-27 11:20:00,1.5443,1.5444,1.5435,1.5437,1182199998.0
2009-07-27 11:25:00,1.5437,1.5439,1.543,1.54315,2140999999.0
2009-07-27 11:30:00,1.54315,1.5432,1.54245,1.5428,1669600002.0
2009-07-27 11:35:00,1.54285,1.54335,1.54255,1.5427,1534800002.0
2009-07-27 11:40:00,1.54275,1.54335,1.54255,1.54285,999800002.0
2009-07-27 11:45:00,1.54285,1.5433,1.54255,1.5427,2669599999.0
2009-07-27 11:50:00,1.5428,1.54385,1.5428,1.5436,2620199996.0
2009-07-27 11:55:00,1.5436,1.5448,1.5436,1.54435,2083800000.0
2009-07-27 12:00:00,1.5444,1.5448,1.54395,1.5445,1832600004.0
2009-07-27 12:05:00,1.5445,1.54525,1.54365,1.5439,2813799999.0
2009-07-27 12:10:00,1.54385,1.54455,1.5438,1.54415,1625200000.0
2009-07-27 12:15:00,1.54415,1.54435,1.5435,1.5442,1642799996.0
2009-07-27 12:20:00,1.5442,1.5451,1.5441,1.5451,894200002.0
2009-07-27 12:25:00,1.5451,1.5453,1.54475,1.545,1386000007.0
2009-07-27 12:30:00,1.545,1.545,1.54425,1.5447,1873400001.0
2009-07-27 12:35:00,1.5447,1.54515,1.5444,1.5446,3048600011.0
2009-07-27 12:40:00,1.5446,1.545,1.5442,1.5446,2744199996.0
2009-07-27 12:45:00,1.54455,1.54495,1.5435,1.54375,3594599989.0
2009-07-27 12:50:00,1.54375,1.5443,1.5433,1.5439,2149000009.0
2009-07-27 12:55:00,1.5438,1.54385,1.543,1.5431,1132600000.0
2009-07-27 13:00:00,1.54315,1.5437,1.5429,1.5432,2410799983.0
2009-07-27 13:05:00,1.543,1.54365,1.5429,1.54335,1527400001.0
2009-07-27 13:10:00,1.5433,1.5437,1.5424,1.5426,1865399997.0
2009-07-27 13:15:00,1.5426,1.54305,1.5422,1.5426,1831599999.0
2009-07-27 13:20:00,1.5426,1.543,1.54185,1.542,2004599996.0
2009-07-27 13:25:00,1.54205,1.5421,1.5403,1.5406,2902000002.0
2009-07-27 13:30:00,1.5406,1.5411,1.53985,1.5404,2272599986.0
2009-07-27 13:35:00,1.5404,1.5415,1.5403,1.5412,1876399999.0
2009-07-27 13:40:00,1.5411,1.5418,1.54065,1.54125,1782000004.0
2009-07-27 13:45:00,1.5413,1.5418,1.5411,1.54145,1130800003.0
2009-07-27 13:50:00,1.54145,1.542,1.5408,1.54145,1910199995.0
2009-07-27 13:55:00,1.54145,1.54225,1.54115,1.54205,1742399999.0
2009-07-27 14:00:00,1.54205,1.5433,1.54135,1.5426,1979799999.0
2009-07-27 14:05:00,1.54255,1.54415,1.54255,1.54335,1096000000.0
2009-07-27 14:10:00,1.54335,1.5437,1.5427,1.54285,1844199999.0
2009-07-27 14:15:00,1.54285,1.5438,1.54285,1.5436,1709999999.0
2009-07-27 14:20:00,1.5436,1.54425,1.5433,1.5441,1725599998.0
2009-07-27 14:25:00,1.5441,1.5446,1.5438,1.54385,2428199998.0
2009-07-27 14:30:00,1.54385,1.5441,1.543,1.54305,1411800001.0
2009-07-27 14:35:00,1.54305,1.5431,1.5417,1.54235,1890400000.0
2009-07-27 14:40:00,1.5423,1.54255,1.54175,1.54195,1552599998.0
2009-07-27 14:45:00,1.54205,1.5423,1.54155,1.542,1050000000.0
2009-07-27 14:50:00,1.5421,1.54235,1.54115,1.54165,968000000.0
2009-07-27 14:55:00,1.54165,1.54215,1.5411,1.5421,848800000.0
2009-07-27 15:00:00,1.5421,1.54305,1.5416,1.5418,2282799997.0
2009-07-27 15:05:00,1.5419,1.54245,1.541,1.54105,1192599999.0
2009-07-27 15:10:00,1.5412,1.5417,1.5409,1.5415,1300400002.0
2009-07-27 15:15:00,1.5415,1.5417,1.5411,1.54165,1217200000.0
2009-07-27 15:20:00,1.54165,1.54185,1.5412,1.54185,1754999996.0
2009-07-27 15:25:00,1.54185,1.5423,1.54155,1.5418,1992599997.0
2009-07-27 15:30:00,1.54195,1.5423,1.5412,1.5416,2575400002.0
2009-07-27 15:35:00,1.5416,1.54235,1.5412,1.5415,2215599996.0
2009-07-27 15:40:00,1.5414,1.54185,1.54095,1.5413,2483599999.0
2009-07-27 15:45:00,1.5413,1.54165,1.5409,1.5414,2234000000.0
2009-07-27 15:50:00,1.5414,1.5418,1.5411,1.5415,1481400001.0
2009-07-27 15:55:00,1.5415,1.54165,1.54075,1.5413,1772799998.0
2009-07-27 16:00:00,1.54145,1.54145,1.5394,1.54045,3264800000.0
2009-07-27 16:05:00,1.54045,1.5413,1.5394,1.53975,2747200000.0
2009-07-27 16:10:00,1.53975,1.54075,1.5392,1.5398,2790599998.0
2009-07-27 16:15:00,1.53975,1.54,1.5389,1.53955,2151310001.0
2009-07-27 16:20:00,1.5395,1.54015,1.5391,1.53955,2511000001.0
2009-07-27 16:25:00,1.5396,1.53995,1.53935,1.5396,2607800000.0
2009-07-27 16:30:00,1.5396,1.5404,1.5392,1.54035,2719199999.0
2009-07-27 16:35:00,1.54025,1.5409,1.54005,1.54035,2883600000.0
2009-07-27 16:40:00,1.54035,1.54075,1.53985,1.5401,2368799998.0
2009-07-27 16:45:00,1.5402,1.54065,1.53985,1.53995,2686400003.0
2009-07-27 16:50:00,1.53995,1.5401,1.5389,1.5393,1596469999.0
2009-07-27 16:55:00,1.5392,1.5397,1.537,1.53735,1945990000.0
2009-07-27 17:00:00,1.5374,1.53935,1.53685,1.53925,2694999997.0
2009-07-27 17:05:00,1.53925,1.53955,1.53895,1.5393,2172999996.0
2009-07-27 17:10:00,1.5393,1.5398,1.53905,1.5392,3132399999.0
2009-07-27 17:15:00,1.53917,1.54025,1.53911,1.5398,3017000000.0
2009-07-27 17:20:00,1.53975,1.53985,1.5388,1.53915,1832599995.0
2009-07-27 17:25:00,1.53925,1.54005,1.53905,1.5398,2131799990.0
2009-07-27 17:30:00,1.53975,1.5405,1.53945,1.5397,2348399997.0
2009-07-27 17:35:00,1.5398,1.54035,1.5394,1.53965,1942400000.0
2009-07-27 17:40:00,1.53965,1.5399,1.53905,1.5399,2289199994.0
2009-07-27 17:45:00,1.53985,1.54065,1.5392,1.54055,1658199997.0
2009-07-27 17:50:00,1.54055,1.54085,1.5402,1.54045,1341199998.0
2009-07-27 17:55:00,1.54045,1.54075,1.53925,1.5394,2814799996.0
2009-07-27 18:00:00,1.53945,1.5398,1.539,1.5394,1846099999.0
2009-07-27 18:05:00,1.53945,1.54015,1.53945,1.5398,2175600000.0
2009-07-27 18:10:00,1.53955,1.53965,1.53905,1.53905,1024800000.0
2009-07-27 18:15:00,1.539,1.5392,1.5386,1.53875,1664089997.0
2009-07-27 18:20:00,1.53875,1.53895,1.538,1.5381,1827629997.0
2009-07-27 18:25:00,1.5382,1.5386,1.538,1.53825,1591199995.0
2009-07-27 18:30:00,1.5383,1.5387,1.53825,1.5384,1128999996.0
2009-07-27 18:35:00,1.5384,1.5387,1.53835,1.53845,691600000.0
2009-07-27 18:40:00,1.53845,1.53875,1.53815,1.53835,1043199997.0
2009-07-27 18:45:00,1.53835,1.53895,1.53815,1.53875,928000000.0
2009-07-27 18:50:00,1.5388,1.539,1.53785,1.539,1501599994.0
2009-07-27 18:55:00,1.53895,1.53905,1.5382,1.5388,953000000.0
2009-07-27 19:00:00,1.5388,1.53885,1.53825,1.53845,1104199999.0
2009-07-27 19:05:00,1.53845,1.5389,1.5384,1.5387,819599997.0
2009-07-27 19:10:00,1.5388,1.53975,1.53875,1.5395,1221799998.0
2009-07-27 19:15:00,1.5395,1.5398,1.5391,1.5395,664000001.0
2009-07-27 19:20:00,1.53955,1.5399,1.5394,1.53965,782400000.0
2009-07-27 19:25:00,1.5398,1.5404,1.5396,1.54,1075400000.0
2009-07-27 19:30:00,1.53995,1.5401,1.5397,1.5399,839000000.0
2009-07-27 19:35:00,1.53985,1.54025,1.5398,1.5399,720000000.0
2009-07-27 19:40:00,1.5399,1.53995,1.5393,1.53965,1194200000.0
2009-07-27 19:45:00,1.53965,1.54015,1.5396,1.54005,845600001.0
2009-07-27 19:50:00,1.54005,1.54045,1.53955,1.53975,1088199999.0
2009-07-27 19:55:00,1.53975,1.5401,1.53945,1.5398,1049799998.0
2009-07-27 20:00:00,1.5398,1.54005,1.5392,1.5397,1077199998.0
2009-07-27 20:05:00,1.5397,1.54005,1.53945,1.53975,739399997.0
2009-07-27 20:10:00,1.5397,1.5402,1.53965,1.5399,917999998.0
2009-07-27 20:15:00,1.5399,1.54045,1.5396,1.5399,1112600000.0
2009-07-27 20:20:00,1.53985,1.53995,1.539,1.5398,899799998.0
2009-07-27 20:25:00,1.5398,1.5398,1.5391,1.5393,845400000.0
2009-07-27 20:30:00,1.5394,1.5398,1.5394,1.5397,787800000.0
2009-07-27 20:35:00,1.5397,1.5401,1.53925,1.5399,1074999998.0
2009-07-27 20:40:00,1.53995,1.54015,1.53965,1.5399,1073999999.0
2009-07-27 20:45:00,1.5399,1.54,1.5393,1.5394,872600001.0
2009-07-27 20:50:00,1.5394,1.5399,1.5394,1.5395,777800001.0
2009-07-27 20:55:00,1.5395,1.5395,1.5383,1.53865,1033200000.0
2009-07-27 21:00:00,1.53865,1.5394,1.5383,1.5393,1012800000.0
2009-07-27 21:05:00,1.53935,1.53945,1.5391,1.53925,818000000.0
2009-07-27 21:10:00,1.53925,1.53955,1.53915,1.5392,386000000.0
2009-07-27 21:15:00,1.5392,1.53945,1.5391,1.5394,488200000.0
2009-07-27 21:20:00,1.5394,1.53995,1.5391,1.5397,729400000.0
2009-07-27 21:25:00,1.53975,1.54,1.5396,1.53975,616600000.0
2009-07-27 21:30:00,1.5398,1.5401,1.5395,1.5396,661000000.0
2009-07-27 21:35:00,1.53955,1.54035,1.5395,1.54025,649800000.0
2009-07-27 21:40:00,1.54025,1.541,1.5399,1.54025,669800000.0
2009-07-27 21:45:00,1.5402,1.5404,1.5398,1.54,992400000.0
2009-07-27 21:50:00,1.54005,1.5401,1.53935,1.53955,543600000.0
2009-07-27 21:55:00,1.5396,1.53965,1.53885,1.53915,1171600000.0
2009-07-27 22:00:00,1.5392,1.5392,1.5384,1.539,746200000.0
2009-07-27 22:05:00,1.53905,1.53915,1.5387,1.5388,282200000.0
2009-07-27 22:10:00,1.5388,1.53895,1.53855,1.53895,409400000.0
2009-07-27 22:15:00,1.5389,1.5392,1.5388,1.53895,350600000.0
2009-07-27 22:20:00,1.53905,1.53905,1.53825,1.53835,377200000.0
2009-07-27 22:25:00,1.53835,1.53915,1.5381,1.53915,412800000.0
2009-07-27 22:30:00,1.53925,1.5393,1.53895,1.539,179200000.0
2009-07-27 22:35:00,1.539,1.5391,1.53822,1.5391,152000000.0
2009-07-27 22:40:00,1.5391,1.5393,1.53885,1.53915,171200000.0
2009-07-27 22:45:00,1.53915,1.5393,1.5387,1.5393,297600000.0
2009-07-27 22:50:00,1.53873,1.5398,1.53869,1.53975,203200000.0
2009-07-27 22:55:00,1.5397,1.5397,1.5385,1.53855,422400000.0
2009-07-27 23:00:00,1.5383,1.53845,1.5361,1.53735,510000000.0
2009-07-27 23:05:00,1.53735,1.5384,1.53735,1.53825,278000000.0
2009-07-27 23:10:00,1.53825,1.53905,1.53815,1.53885,238200001.0
2009-07-27 23:15:00,1.5388,1.5391,1.5386,1.539,172600000.0
2009-07-27 23:20:00,1.539,1.539,1.53844,1.539,152600001.0
2009-07-27 23:25:00,1.53895,1.5392,1.53865,1.5389,166600001.0
2009-07-27 23:30:00,1.53895,1.53945,1.53895,1.53905,227199998.0
2009-07-27 23:35:00,1.53917,1.53965,1.539,1.5391,590400002.0
2009-07-27 23:40:00,1.5391,1.53935,1.5391,1.5393,188800001.0
2009-07-27 23:45:00,1.53935,1.53935,1.53872,1.53905,494799997.0
2009-07-27 23:50:00,1.5391,1.5394,1.53858,1.5393,583599999.0
2009-07-27 23:55:00,1.5393,1.53935,1.53885,1.53895,452599998.0
2009-07-28 00:00:00,1.539,1.539,1.53825,1.53875,626400014.0
2009-07-28 00:05:00,1.5388,1.53975,1.53875,1.5395,470400002.0
2009-07-28 00:10:00,1.53945,1.5396,1.53916,1.53935,140800000.0
2009-07-28 00:15:00,1.53935,1.5397,1.539,1.5396,312000001.0
2009-07-28 00:20:00,1.53955,1.5396,1.5386,1.5392,639600001.0
2009-07-28 00:25:00,1.5393,1.53965,1.5392,1.53925,451200000.0
2009-07-28 00:30:00,1.53905,1.5393,1.53895,1.5392,313600001.0
2009-07-28 00:35:00,1.5392,1.5396,1.53919,1.53927,19200000.0
2009-07-28 00:40:00,1.5394,1.53955,1.53911,1.5395,94400000.0
2009-07-28 00:45:00,1.5395,1.5395,1.53915,1.53945,276800003.0
2009-07-28 00:50:00,1.53945,1.5395,1.5387,1.53885,80000000.0
2009-07-28 00:55:00,1.53878,1.539,1.5383,1.5384,203600001.0
2009-07-28 01:00:00,1.53865,1.5396,1.53865,1.53915,334400001.0
2009-07-28 01:05:00,1.5391,1.5395,1.53855,1.5392,263600000.0
2009-07-28 01:10:00,1.5392,1.5392,1.53895,1.539,99200000.0
2009-07-28 01:15:00,1.539,1.53935,1.53885,1.53885,137600000.0
2009-07-28 01:20:00,1.5392,1.53945,1.5389,1.5392,387200000.0
2009-07-28 01:25:00,1.53915,1.5394,1.53855,1.5387,297200000.0
2009-07-28 01:30:00,1.5386,1.53885,1.5386,1.5387,101400000.0
2009-07-28 01:35:00,1.5387,1.5387,1.5378,1.5387,56000000.0
2009-07-28 01:40:00,1.53791,1.5388,1.53788,1.53855,164000000.0
2009-07-28 01:45:00,1.53865,1.53885,1.53855,1.5387,274800000.0
2009-07-28 01:50:00,1.53875,1.53885,1.5386,1.5387,206200000.0
2009-07-28 01:55:00,1.53835,1.53885,1.53835,1.5387,146800000.0
2009-07-28 02:00:00,1.53865,1.5387,1.5376,1.5383,127600000.0
2009-07-28 02:05:00,1.5385,1.5388,1.53825,1.5383,518400000.0
2009-07-28 02:10:00,1.5383,1.53875,1.53805,1.53855,275200000.0
2009-07-28 02:15:00,1.53855,1.53965,1.5384,1.53945,342400000.0
2009-07-28 02:20:00,1.53945,1.53945,1.53885,1.5394,284600000.0
2009-07-28 02:25:00,1.53965,1.5401,1.5391,1.5396,474400000.0
2009-07-28 02:30:00,1.5395,1.53965,1.53865,1.5391,433000000.0
2009-07-28 02:35:00,1.5391,1.53945,1.53875,1.5389,405200000.0
2009-07-28 02:40:00,1.5389,1.5391,1.53845,1.53895,138400000.0
2009-07-28 02:45:00,1.53895,1.53945,1.5389,1.5393,59800000.0
2009-07-28 02:50:00,1.5393,1.5397,1.5389,1.53895,234400000.0
2009-07-28 02:55:00,1.53895,1.54005,1.53875,1.5398,414800000.0
2009-07-28 03:00:00,1.5398,1.54015,1.5396,1.53975,183200000.0
2009-07-28 03:05:00,1.5398,1.54,1.5391,1.53945,130800000.0
2009-07-28 03:10:00,1.53945,1.5399,1.5389,1.5389,116800000.0
2009-07-28 03:15:00,1.539,1.53925,1.53875,1.5391,239000000.0
2009-07-28 03:20:00,1.5391,1.53955,1.5389,1.53955,148400000.0
2009-07-28 03:25:00,1.53965,1.53965,1.53935,1.5394,105000000.0
2009-07-28 03:30:00,1.5395,1.5399,1.53925,1.53975,257000000.0
2009-07-28 03:35:00,1.5399,1.5399,1.5392,1.5395,271500000.0
2009-07-28 03:40:00,1.53935,1.5395,1.53872,1.5395,132600000.0
2009-07-28 03:45:00,1.53925,1.53925,1.53868,1.53868,27600000.0
2009-07-28 03:50:00,1.5392,1.53955,1.5392,1.53955,70100000.0
2009-07-28 03:55:00,1.5394,1.5394,1.5392,1.53935,82800000.0
2009-07-28 04:00:00,1.53935,1.53955,1.5393,1.5394,94600000.0
2009-07-28 04:05:00,1.5394,1.5398,1.5392,1.53945,293100000.0
2009-07-28 04:10:00,1.53925,1.53955,1.5392,1.5392,102100000.0
2009-07-28 04:15:00,1.5392,1.5394,1.53865,1.5388,257900000.0
2009-07-28 04:20:00,1.53885,1.5392,1.5386,1.539,326000000.0
2009-07-28 04:25:00,1.53905,1.53965,1.5386,1.5395,288600000.0
2009-07-28 04:30:00,1.5395,1.5396,1.5388,1.5394,633600000.0
2009-07-28 04:35:00,1.53935,1.53955,1.5388,1.53915,672000000.0
2009-07-28 04:40:00,1.5392,1.5401,1.5391,1.53985,440000000.0
2009-07-28 04:45:00,1.53975,1.5398,1.53925,1.53925,106100000.0
2009-07-28 04:50:00,1.53925,1.53925,1.53925,1.53925,24200000.0
2009-07-28 04:55:00,1.53925,1.5396,1.53925,1.5394,106300000.0
2009-07-28 05:00:00,1.5389,1.54015,1.5389,1.53965,257200000.0
2009-07-28 05:05:00,1.53975,1.5401,1.53905,1.5392,350000000.0
2009-07-28 05:10:00,1.5392,1.53965,1.5388,1.5391,579000000.0
2009-07-28 05:15:00,1.5392,1.53945,1.5382,1.5384,552800000.0
2009-07-28 05:20:00,1.53845,1.53905,1.53845,1.53895,535200000.0
2009-07-28 05:25:00,1.53895,1.5393,1.5385,1.53895,396200000.0
2009-07-28 05:30:00,1.53895,1.53935,1.5386,1.53925,442200000.0
2009-07-28 05:35:00,1.5394,1.5396,1.5389,1.5391,616400000.0
2009-07-28 05:40:00,1.5391,1.5395,1.5389,1.53935,232000000.0
2009-07-28 05:45:00,1.53945,1.53965,1.5392,1.5395,375400000.0
2009-07-28 05:50:00,1.53955,1.53975,1.53915,1.53945,411400000.0
2009-07-28 05:55:00,1.53985,1.53985,1.53935,1.53965,413800000.0
2009-07-28 06:00:00,1.5398,1.5402,1.5394,1.54005,310800000.0
2009-07-28 06:05:00,1.54,1.5402,1.5392,1.53935,467800000.0
2009-07-28 06:10:00,1.53945,1.53995,1.53885,1.53935,772600000.0
2009-07-28 06:15:00,1.53935,1.5404,1.5393,1.53975,579600000.0
2009-07-28 06:20:00,1.53965,1.54025,1.53965,1.5402,379800000.0
2009-07-28 06:25:00,1.5402,1.5402,1.53975,1.5398,153600000.0
2009-07-28 06:30:00,1.53995,1.5402,1.5397,1.53995,164000000.0
2009-07-28 06:35:00,1.53995,1.54,1.53925,1.53955,428400000.0
2009-07-28 06:40:00,1.53955,1.5398,1.53885,1.53885,339000000.0
2009-07-28 06:45:00,1.5389,1.53945,1.53875,1.53885,365400000.0
2009-07-28 06:50:00,1.53885,1.5391,1.53835,1.5387,638600000.0
2009-07-28 06:55:00,1.53865,1.53915,1.5384,1.5389,412000000.0
2009-07-28 07:00:00,1.53895,1.53925,1.5384,1.5391,416800000.0
2009-07-28 07:05:00,1.53888,1.53905,1.53875,1.53895,141200000.0
2009-07-28 07:10:00,1.53895,1.53895,1.5386,1.5387,80000000.0
2009-07-28 07:15:00,1.5387,1.5398,1.53865,1.53925,513800000.0
2009-07-28 07:20:00,1.53925,1.53945,1.53865,1.5391,512600000.0
2009-07-28 07:25:00,1.5391,1.53925,1.53865,1.53915,654800000.0
2009-07-28 07:30:00,1.5392,1.53945,1.5389,1.5389,552600000.0
2009-07-28 07:35:00,1.53895,1.5392,1.5386,1.5391,454200000.0
2009-07-28 07:40:00,1.5391,1.5397,1.53875,1.53915,783400000.0
2009-07-28 07:45:00,1.5392,1.5397,1.53855,1.53965,1174600000.0
2009-07-28 07:50:00,1.5396,1.5403,1.5394,1.54,612000000.0
2009-07-28 07:55:00,1.54005,1.5406,1.5399,1.5405,774700000.0
2009-07-28 08:00:00,1.5405,1.5406,1.5396,1.53995,1256400000.0
2009-07-28 08:05:00,1.54,1.541,1.53985,1.53995,1155800000.0
2009-07-28 08:10:00,1.54,1.5401,1.53685,1.5373,2179760001.0
2009-07-28 08:15:00,1.53725,1.5378,1.53695,1.5374,1860000001.0
2009-07-28 08:20:00,1.5373,1.53765,1.5366,1.53685,1277800000.0
2009-07-28 08:25:00,1.53685,1.5379,1.53685,1.5372,1061000000.0
2009-07-28 08:30:00,1.5371,1.53855,1.5367,1.53855,2164000010.0
2009-07-28 08:35:00,1.5386,1.53885,1.5373,1.53765,1820200003.0
2009-07-28 08:40:00,1.5377,1.53865,1.5373,1.53835,1970200010.0
2009-07-28 08:45:00,1.53835,1.53875,1.53745,1.5375,1308400005.0
2009-07-28 08:50:00,1.53755,1.53825,1.53755,1.5381,910200000.0
2009-07-28 08:55:00,1.5381,1.53845,1.53745,1.5375,1207400004.0
2009-07-28 09:00:00,1.53745,1.53745,1.5352,1.53565,3284599992.0
2009-07-28 09:05:00,1.53565,1.53715,1.53565,1.5366,3496999998.0
2009-07-28 09:10:00,1.5365,1.5378,1.5363,1.5373,3238999995.0
2009-07-28 09:15:00,1.5373,1.5378,1.5366,1.53675,3426199995.0
2009-07-28 09:20:00,1.53685,1.5372,1.53625,1.5365,2258600003.0
2009-07-28 09:25:00,1.5365,1.53715,1.53565,1.5367,2970999997.0
2009-07-28 09:30:00,1.53675,1.53685,1.53615,1.53665,1769599996.0
2009-07-28 09:35:00,1.53665,1.53745,1.5364,1.53725,2458200008.0
2009-07-28 09:40:00,1.5372,1.53765,1.5367,1.5373,2601400007.0
2009-07-28 09:45:00,1.5373,1.5374,1.53655,1.537,2674400020.0
2009-07-28 09:50:00,1.537,1.5371,1.53645,1.53685,1922400008.0
2009-07-28 09:55:00,1.53675,1.537,1.536,1.5366,2906199985.0
2009-07-28 10:00:00,1.5365,1.5371,1.53615,1.537,1160400000.0
2009-07-28 10:05:00,1.537,1.5372,1.5367,1.53695,1151600001.0
2009-07-28 10:10:00,1.537,1.53845,1.53695,1.5383,926799999.0
2009-07-28 10:15:00,1.53835,1.5387,1.538,1.5385,1087199998.0
2009-07-28 10:20:00,1.53855,1.53855,1.53795,1.53805,1401599998.0
2009-07-28 10:25:00,1.53805,1.5384,1.5379,1.5382,1714600001.0
2009-07-28 10:30:00,1.5382,1.5382,1.53745,1.53755,2363999996.0
2009-07-28 10:35:00,1.5375,1.5387,1.53745,1.53865,1452800000.0
2009-07-28 10:40:00,1.5386,1.53925,1.5382,1.5385,1357000000.0
2009-07-28 10:45:00,1.5386,1.53915,1.53835,1.53855,1001000001.0
2009-07-28 10:50:00,1.53855,1.53865,1.5379,1.5379,981600000.0
2009-07-28 10:55:00,1.5379,1.53875,1.53775,1.53875,1812999995.0
2009-07-28 11:00:00,1.53875,1.5392,1.5379,1.53875,2288999993.0
2009-07-28 11:05:00,1.53875,1.53915,1.5368,1.5377,2183399997.0
2009-07-28 11:10:00,1.53775,1.5388,1.53745,1.53835,3392000008.0
2009-07-28 11:15:00,1.53835,1.53895,1.53815,1.5384,1776600000.0
2009-07-28 11:20:00,1.5384,1.53895,1.5379,1.5388,2651200003.0
2009-07-28 11:25:00,1.53875,1.5397,1.5385,1.5392,1779800000.0
2009-07-28 11:30:00,1.5391,1.53945,1.5385,1.53895,1309000000.0
2009-07-28 11:35:00,1.53895,1.5396,1.5389,1.539,1545600002.0
2009-07-28 11:40:00,1.53905,1.53905,1.5382,1.53885,1311000007.0
2009-07-28 11:45:00,1.53895,1.5393,1.53755,1.53785,2126000008.0
2009-07-28 11:50:00,1.5379,1.53795,1.5369,1.537,1287600002.0
2009-07-28 11:55:00,1.53705,1.5375,1.53675,1.537,2015400003.0
2009-07-28 12:00:00,1.537,1.5376,1.5369,1.53725,981199998.0
2009-07-28 12:05:00,1.53725,1.53755,1.5367,1.5367,1190599997.0
2009-07-28 12:10:00,1.5367,1.5374,1.53665,1.53715,1617799995.0
2009-07-28 12:15:00,1.5371,1.53805,1.537,1.53785,1351400003.0
2009-07-28 12:20:00,1.5379,1.5385,1.5377,1.5385,619800001.0
2009-07-28 12:25:00,1.5385,1.5385,1.5382,1.5385,390400002.0
2009-07-28 12:30:00,1.5385,1.53865,1.53805,1.53845,618200000.0
2009-07-28 12:35:00,1.5384,1.53865,1.5379,1.53805,1127999993.0
2009-07-28 12:40:00,1.53805,1.5386,1.53795,1.5383,1078599999.0
2009-07-28 12:45:00,1.5383,1.5385,1.53775,1.53815,604799999.0
2009-07-28 12:50:00,1.53815,1.53855,1.53775,1.53855,539200000.0
2009-07-28 12:55:00,1.53855,1.53885,1.53825,1.5387,1535600002.0
2009-07-28 13:00:00,1.5387,1.53965,1.5387,1.53905,1391200003.0
2009-07-28 13:05:00,1.53915,1.5396,1.53885,1.53925,1861600017.0
2009-07-28 13:10:00,1.53935,1.53985,1.5392,1.53955,1249800012.0
2009-07-28 13:15:00,1.5395,1.54015,1.5387,1.5396,2288000013.0
2009-07-28 13:20:00,1.5396,1.53995,1.5391,1.53975,1974600002.0
2009-07-28 13:25:00,1.5399,1.54025,1.53885,1.53915,2254000004.0
2009-07-28 13:30:00,1.53915,1.53985,1.53875,1.53895,1663200003.0
2009-07-28 13:35:00,1.53895,1.53955,1.53845,1.53955,1665200001.0
2009-07-28 13:40:00,1.53945,1.53955,1.53835,1.53865,1874199998.0
2009-07-28 13:45:00,1.53865,1.53975,1.5385,1.5387,1721000000.0
2009-07-28 13:50:00,1.5388,1.53895,1.5369,1.53735,2116799999.0
2009-07-28 13:55:00,1.53735,1.5384,1.53715,1.5374,2144200000.0
2009-07-28 14:00:00,1.5374,1.53755,1.53655,1.5369,1995800000.0
2009-07-28 14:05:00,1.5369,1.53725,1.5358,1.5368,2161400002.0
2009-07-28 14:10:00,1.5368,1.53785,1.5365,1.53725,2089200000.0
2009-07-28 14:15:00,1.53755,1.53775,1.5359,1.53615,1772200002.0
2009-07-28 14:20:00,1.53615,1.53655,1.5355,1.53655,1230200000.0
2009-07-28 14:25:00,1.5366,1.5371,1.53635,1.53685,1003800000.0
2009-07-28 14:30:00,1.53685,1.53705,1.5364,1.5365,1358399996.0
2009-07-28 14:35:00,1.5365,1.537,1.536,1.53615,1446400000.0
2009-07-28 14:40:00,1.536,1.53625,1.53525,1.5356,1864199999.0
2009-07-28 14:45:00,1.5356,1.53575,1.53525,1.5356,2359999998.0
2009-07-28 14:50:00,1.5356,1.53595,1.5349,1.535,1601199999.0
2009-07-28 14:55:00,1.535,1.53585,1.53485,1.5354,2106399998.0
2009-07-28 15:00:00,1.53535,1.5358,1.53475,1.5354,1432599997.0
2009-07-28 15:05:00,1.53535,1.5356,1.5351,1.53535,1751200002.0
2009-07-28 15:10:00,1.53525,1.5364,1.535,1.5356,2361399995.0
2009-07-28 15:15:00,1.5356,1.5356,1.5345,1.5349,2276799999.0
2009-07-28 15:20:00,1.5348,1.53565,1.5341,1.53425,3211799994.0
2009-07-28 15:25:00,1.5343,1.53585,1.5343,1.53505,3076799998.0
2009-07-28 15:30:00,1.5351,1.53575,1.53425,1.53555,2453400002.0
2009-07-28 15:35:00,1.5355,1.5361,1.535,1.5355,2313000002.0
2009-07-28 15:40:00,1.5356,1.53595,1.5349,1.5351,2114400001.0
2009-07-28 15:45:00,1.5351,1.53515,1.53445,1.53485,2773000000.0
2009-07-28 15:50:00,1.5348,1.53595,1.5347,1.5352,2371000003.0
2009-07-28 15:55:00,1.5352,1.5355,1.53485,1.5349,2434400011.0
2009-07-28 16:00:00,1.5349,1.5377,1.5348,1.53725,3233199997.0
2009-07-28 16:05:00,1.5373,1.5379,1.5364,1.5375,2337600001.0
2009-07-28 16:10:00,1.5376,1.53865,1.53675,1.5377,2872400001.0
2009-07-28 16:15:00,1.53775,1.538,1.53625,1.53715,2169000001.0
2009-07-28 16:20:00,1.5373,1.5378,1.53615,1.53645,2179500000.0
2009-07-28 16:25:00,1.53645,1.5373,1.53625,1.5368,2070600001.0
2009-07-28 16:30:00,1.53685,1.5376,1.53665,1.5372,1692200001.0
2009-07-28 16:35:00,1.53715,1.5377,1.537,1.53755,2266400004.0
2009-07-28 16:40:00,1.5376,1.5383,1.5374,1.5377,1320800001.0
2009-07-28 16:45:00,1.5378,1.5383,1.5373,1.5373,1140200000.0
2009-07-28 16:50:00,1.53745,1.5387,1.53715,1.53845,1771800001.0
2009-07-28 16:55:00,1.53845,1.53855,1.53775,1.53795,1909400000.0
2009-07-28 17:00:00,1.53805,1.53865,1.5379,1.53805,1479600000.0
2009-07-28 17:05:00,1.53805,1.53965,1.53795,1.53905,1837200000.0
2009-07-28 17:10:00,1.53905,1.5391,1.5363,1.53645,2582800003.0
2009-07-28 17:15:00,1.53645,1.5379,1.53645,1.5371,2517399997.0
2009-07-28 17:20:00,1.5371,1.5406,1.537,1.5405,2159000001.0
2009-07-28 17:25:00,1.5408,1.5413,1.5393,1.5402,2800800002.0
2009-07-28 17:30:00,1.54025,1.5411,1.53955,1.5404,2140400002.0
2009-07-28 17:35:00,1.5404,1.54155,1.5401,1.54075,2170200001.0
2009-07-28 17:40:00,1.5408,1.5412,1.54035,1.54105,1952400000.0
2009-07-28 17:45:00,1.5409,1.5411,1.54045,1.5407,1559600002.0
2009-07-28 17:50:00,1.5407,1.5414,1.54065,1.5414,1788200004.0
2009-07-28 17:55:00,1.5414,1.5415,1.5396,1.53995,1612200000.0
2009-07-28 18:00:00,1.53985,1.54015,1.53925,1.53955,1537770000.0
2009-07-28 18:05:00,1.53955,1.5403,1.5393,1.54005,1452000001.0
2009-07-28 18:10:00,1.54,1.54075,1.5399,1.54025,2055199999.0
2009-07-28 18:15:00,1.54025,1.5409,1.53985,1.5407,1387400000.0
2009-07-28 18:20:00,1.54075,1.54115,1.54025,1.54075,2032599998.0
2009-07-28 18:25:00,1.54085,1.5411,1.5405,1.54085,1346200004.0
2009-07-28 18:30:00,1.5407,1.54115,1.5407,1.5409,720399999.0
2009-07-28 18:35:00,1.5409,1.54135,1.5407,1.54125,1305799998.0
2009-07-28 18:40:00,1.54125,1.54165,1.54115,1.54135,829599999.0
2009-07-28 18:45:00,1.54135,1.54165,1.5405,1.541,1308000000.0
2009-07-28 18:50:00,1.541,1.5412,1.54055,1.5406,886600000.0
2009-07-28 18:55:00,1.54065,1.54155,1.5406,1.54145,624800000.0
2009-07-28 19:00:00,1.54135,1.54155,1.5405,1.54065,1107400000.0
2009-07-28 19:05:00,1.54065,1.54105,1.5401,1.54075,1154000001.0
2009-07-28 19:10:00,1.5408,1.54135,1.54045,1.54115,1878600002.0
2009-07-28 19:15:00,1.5411,1.54145,1.5409,1.54145,540800000.0
2009-07-28 19:20:00,1.54145,1.5419,1.54085,1.5409,856400000.0
2009-07-28 19:25:00,1.541,1.541,1.5403,1.5405,1307399999.0
2009-07-28 19:30:00,1.5405,1.5407,1.5403,1.5405,903200001.0
2009-07-28 19:35:00,1.5405,1.54095,1.5403,1.5404,1034600000.0
2009-07-28 19:40:00,1.5404,1.54115,1.54015,1.5406,1402000000.0
2009-07-28 19:45:00,1.5406,1.5412,1.54055,1.5409,1222000002.0
2009-07-28 19:50:00,1.54085,1.5411,1.5399,1.5402,862800001.0
2009-07-28 19:55:00,1.5401,1.5406,1.53845,1.539,1502370002.0
2009-07-28 20:00:00,1.53905,1.54055,1.5386,1.5403,1437000000.0
2009-07-28 20:05:00,1.5402,1.54055,1.5392,1.5392,1529199997.0
2009-07-28 20:10:00,1.5392,1.53965,1.53875,1.53915,1822000003.0
2009-07-28 20:15:00,1.5392,1.5392,1.53665,1.53665,1797660000.0
2009-07-28 20:20:00,1.53665,1.53665,1.53495,1.53515,1670940001.0
2009-07-28 20:25:00,1.53515,1.53625,1.53495,1.536,1408600004.0
2009-07-28 20:30:00,1.5361,1.5361,1.53485,1.5354,1717799999.0
2009-07-28 20:35:00,1.5354,1.5361,1.5348,1.5348,1705000001.0
2009-07-28 20:40:00,1.5349,1.535,1.5333,1.53425,1776600004.0
2009-07-28 20:45:00,1.5342,1.5345,1.533,1.5338,1525400000.0
2009-07-28 20:50:00,1.534,1.53545,1.5336,1.53545,1172600000.0
2009-07-28 20:55:00,1.53535,1.5358,1.5341,1.53415,1598200004.0
2009-07-28 21:00:00,1.5341,1.53495,1.5341,1.53485,778400000.0
2009-07-28 21:05:00,1.53485,1.5352,1.53455,1.53485,616000000.0
2009-07-28 21:10:00,1.5348,1.53495,1.5344,1.53465,737800000.0
2009-07-28 21:15:00,1.53465,1.5348,1.53425,1.53475,1060800000.0
2009-07-28 21:20:00,1.535,1.53525,1.5342,1.53445,884000000.0
2009-07-28 21:25:00,1.53445,1.5348,1.5343,1.53445,673800000.0
2009-07-28 21:30:00,1.53455,1.5347,1.53365,1.53365,803000000.0
2009-07-28 21:35:00,1.53375,1.5341,1.53345,1.53355,569800000.0
2009-07-28 21:40:00,1.53355,1.53425,1.53325,1.53385,955200000.0
2009-07-28 21:45:00,1.53385,1.53385,1.5332,1.5336,544800000.0
2009-07-28 21:50:00,1.53365,1.53415,1.5335,1.53395,611600000.0
2009-07-28 21:55:00,1.53395,1.53425,1.5328,1.5342,518000000.0
2009-07-28 22:00:00,1.53445,1.53475,1.5326,1.53305,904800000.0
2009-07-28 22:05:00,1.5329,1.5332,1.53255,1.5331,391000000.0
2009-07-28 22:10:00,1.5331,1.53325,1.53285,1.53295,316200000.0
2009-07-28 22:15:00,1.5329,1.533,1.5315,1.53205,446200000.0
2009-07-28 22:20:00,1.53205,1.5333,1.53205,1.5326,466000000.0
2009-07-28 22:25:00,1.5325,1.53315,1.53245,1.53305,314800000.0
2009-07-28 22:30:00,1.53305,1.53315,1.5325,1.5325,553000000.0
2009-07-28 22:35:00,1.5325,1.5332,1.53225,1.53315,322600000.0
2009-07-28 22:40:00,1.53315,1.53335,1.53255,1.53295,331600000.0
2009-07-28 22:45:00,1.53255,1.5331,1.53235,1.5331,972400001.0
2009-07-28 22:50:00,1.53295,1.53355,1.5326,1.53285,389400000.0
2009-07-28 22:55:00,1.53285,1.53285,1.53155,1.5317,275600000.0
2009-07-28 23:00:00,1.53165,1.53265,1.53135,1.5321,404800000.0
2009-07-28 23:05:00,1.53205,1.5335,1.53195,1.53255,1019400002.0
2009-07-28 23:10:00,1.53255,1.5326,1.53065,1.5311,752199999.0
2009-07-28 23:15:00,1.53115,1.53135,1.531,1.5313,347200000.0
2009-07-28 23:20:00,1.5313,1.53185,1.53035,1.5306,734200001.0
2009-07-28 23:25:00,1.53055,1.53115,1.53005,1.53095,513719999.0
2009-07-28 23:30:00,1.53085,1.53135,1.5301,1.5306,736200001.0
2009-07-28 23:35:00,1.5306,1.5319,1.5306,1.5313,413800000.0
2009-07-28 23:40:00,1.5313,1.53205,1.53055,1.53165,202600000.0
2009-07-28 23:45:00,1.5317,1.53205,1.531,1.5315,199800000.0
2009-07-28 23:50:00,1.5315,1.53155,1.5309,1.53105,291799999.0
2009-07-28 23:55:00,1.5307,1.53165,1.53015,1.53135,321399999.0
2009-07-29 00:00:00,1.53135,1.5314,1.5309,1.53115,265000000.0
2009-07-29 00:05:00,1.5312,1.5316,1.5311,1.5315,270200000.0
2009-07-29 00:10:00,1.53185,1.53195,1.5307,1.5313,264200000.0
2009-07-29 00:15:00,1.53135,1.53155,1.5312,1.53135,211600000.0
2009-07-29 00:20:00,1.53145,1.53165,1.5309,1.5311,229600000.0
2009-07-29 00:25:00,1.53105,1.5314,1.53095,1.53125,146800000.0
2009-07-29 00:30:00,1.5313,1.5316,1.53108,1.5315,70000000.0
2009-07-29 00:35:00,1.53155,1.53155,1.53112,1.5314,38400000.0
2009-07-29 00:40:00,1.53135,1.53195,1.53135,1.53195,94400000.0
2009-07-29 00:45:00,1.53185,1.53215,1.53175,1.53185,154600000.0
2009-07-29 00:50:00,1.53185,1.53205,1.5311,1.5319,266400000.0
2009-07-29 00:55:00,1.53185,1.532,1.531,1.5319,401400000.0
2009-07-29 01:00:00,1.5318,1.5325,1.53125,1.5313,518400000.0
2009-07-29 01:05:00,1.5313,1.5321,1.5313,1.53185,258400000.0
2009-07-29 01:10:00,1.532,1.53205,1.53135,1.53185,266000000.0
2009-07-29 01:15:00,1.5319,1.53205,1.5309,1.53195,239800000.0
2009-07-29 01:20:00,1.53205,1.53215,1.53105,1.53205,412600000.0
2009-07-29 01:25:00,1.53195,1.5324,1.53165,1.5322,358600000.0
2009-07-29 01:30:00,1.5321,1.5324,1.5313,1.53135,388800000.0
2009-07-29 01:35:00,1.5314,1.53165,1.5304,1.5307,510600000.0
2009-07-29 01:40:00,1.53075,1.53115,1.53015,1.5305,331800000.0
2009-07-29 01:45:00,1.5305,1.53075,1.53015,1.5305,326800000.0
2009-07-29 01:50:00,1.53045,1.531,1.5302,1.5309,201600000.0
2009-07-29 01:55:00,1.53085,1.5318,1.5305,1.53175,508200001.0
2009-07-29 02:00:00,1.5316,1.5317,1.5309,1.53145,393600000.0
2009-07-29 02:05:00,1.5315,1.53155,1.5309,1.5313,404600000.0
2009-07-29 02:10:00,1.53135,1.5315,1.53045,1.5312,579000000.0
2009-07-29 02:15:00,1.5313,1.5315,1.53025,1.53085,456400000.0
2009-07-29 02:20:00,1.5309,1.53125,1.53005,1.53085,373080001.0
2009-07-29 02:25:00,1.5307,1.53195,1.53065,1.53185,348600000.0
2009-07-29 02:30:00,1.53185,1.5324,1.53135,1.5321,456400000.0
2009-07-29 02:35:00,1.5321,1.5323,1.53165,1.5321,496400000.0
2009-07-29 02:40:00,1.5321,1.53285,1.53185,1.5326,780800000.0
2009-07-29 02:45:00,1.5325,1.53325,1.53225,1.5324,2091800000.0
2009-07-29 02:50:00,1.5325,1.5331,1.53195,1.532,786800000.0
2009-07-29 02:55:00,1.53195,1.53215,1.5314,1.53185,621200000.0
2009-07-29 03:00:00,1.5319,1.5325,1.5317,1.53195,748200000.0
2009-07-29 03:05:00,1.5319,1.53265,1.5319,1.5324,536000000.0
2009-07-29 03:10:00,1.53235,1.5324,1.53205,1.53235,433400000.0
2009-07-29 03:15:00,1.5324,1.5325,1.53225,1.5325,218000000.0
2009-07-29 03:20:00,1.53255,1.5326,1.532,1.5321,325000000.0
2009-07-29 03:25:00,1.5321,1.53375,1.53195,1.53325,771800000.0
2009-07-29 03:30:00,1.5332,1.5332,1.53225,1.5326,471000000.0
2009-07-29 03:35:00,1.5327,1.5331,1.53235,1.53255,416200000.0
2009-07-29 03:40:00,1.53255,1.5327,1.5323,1.5325,333800000.0
2009-07-29 03:45:00,1.53245,1.53295,1.5324,1.53275,257200000.0
2009-07-29 03:50:00,1.53275,1.5332,1.53265,1.5331,249600000.0
2009-07-29 03:55:00,1.53305,1.53405,1.53295,1.5336,340800000.0
2009-07-29 04:00:00,1.53355,1.53445,1.53325,1.5339,567400000.0
2009-07-29 04:05:00,1.5339,1.53455,1.5339,1.53395,530600000.0
2009-07-29 04:10:00,1.53405,1.53445,1.533,1.53405,533600000.0
2009-07-29 04:15:00,1.53415,1.5343,1.53365,1.5343,348400000.0
2009-07-29 04:20:00,1.5343,1.53475,1.5339,1.5341,513400000.0
2009-07-29 04:25:00,1.5342,1.5343,1.53375,1.53405,403200000.0
2009-07-29 04:30:00,1.53405,1.5343,1.534,1.53415,216400000.0
2009-07-29 04:35:00,1.5341,1.5348,1.53365,1.5345,287000000.0
2009-07-29 04:40:00,1.5345,1.535,1.53445,1.5346,340800000.0
2009-07-29 04:45:00,1.53435,1.5345,1.53384,1.5343,249600000.0
2009-07-29 04:50:00,1.5343,1.5346,1.5339,1.53435,180200000.0
2009-07-29 04:55:00,1.53435,1.5347,1.53385,1.53395,370600000.0
2009-07-29 05:00:00,1.534,1.53455,1.5339,1.53405,267200000.0
2009-07-29 05:05:00,1.53405,1.53465,1.53375,1.53455,518800000.0
2009-07-29 05:10:00,1.53465,1.5347,1.5341,1.5345,238400000.0
2009-07-29 05:15:00,1.5345,1.53465,1.5341,1.53425,281200000.0
2009-07-29 05:20:00,1.53425,1.5346,1.5341,1.5346,176000000.0
2009-07-29 05:25:00,1.53425,1.53475,1.53345,1.53385,456800000.0
2009-07-29 05:30:00,1.53395,1.53415,1.53385,1.534,310600000.0
2009-07-29 05:35:00,1.534,1.5347,1.53365,1.53455,656600000.0
2009-07-29 05:40:00,1.53455,1.53495,1.5339,1.534,699200000.0
2009-07-29 05:45:00,1.53415,1.53475,1.5336,1.534,598800000.0
2009-07-29 05:50:00,1.534,1.5344,1.5338,1.53385,346800000.0
2009-07-29 05:55:00,1.53385,1.53425,1.5332,1.53335,534200001.0
2009-07-29 06:00:00,1.5335,1.5341,1.53335,1.5339,673800000.0
2009-07-29 06:05:00,1.53395,1.5343,1.53355,1.5337,312600000.0
2009-07-29 06:10:00,1.5337,1.5347,1.5337,1.5345,1758600000.0
2009-07-29 06:15:00,1.53425,1.5344,1.5335,1.53395,768200000.0
2009-07-29 06:20:00,1.53395,1.5341,1.53315,1.534,391600000.0
2009-07-29 06:25:00,1.53393,1.53394,1.53345,1.5335,253400000.0
2009-07-29 06:30:00,1.5335,1.53405,1.5331,1.53325,224400000.0
2009-07-29 06:35:00,1.5333,1.53365,1.53295,1.53295,314800000.0
2009-07-29 06:40:00,1.53305,1.53345,1.53295,1.53345,157200000.0
2009-07-29 06:45:00,1.53345,1.5338,1.5324,1.5326,472000000.0
2009-07-29 06:50:00,1.53265,1.5328,1.53255,1.5326,181000000.0
2009-07-29 06:55:00,1.53265,1.53295,1.5326,1.5328,162400000.0
2009-07-29 07:00:00,1.53285,1.5329,1.5326,1.53265,263200000.0
2009-07-29 07:05:00,1.53265,1.53355,1.53265,1.5329,208000000.0
2009-07-29 07:10:00,1.533,1.53325,1.5323,1.53295,385000000.0
2009-07-29 07:15:00,1.53295,1.5335,1.5325,1.53325,581200000.0
2009-07-29 07:20:00,1.5332,1.53485,1.5326,1.5342,448000000.0
2009-07-29 07:25:00,1.534,1.53505,1.5339,1.5342,502800000.0
2009-07-29 07:30:00,1.53425,1.5345,1.53405,1.5342,448800000.0
2009-07-29 07:35:00,1.53415,1.5352,1.534,1.53465,433800000.0
2009-07-29 07:40:00,1.5346,1.5351,1.5342,1.5345,410200000.0
2009-07-29 07:45:00,1.5344,1.53445,1.5338,1.53395,691400000.0
2009-07-29 07:50:00,1.534,1.5345,1.53365,1.53385,554600000.0
2009-07-29 07:55:00,1.53385,1.53455,1.5337,1.5344,645600000.0
2009-07-29 08:00:00,1.53445,1.53495,1.5337,1.53375,1242200006.0
2009-07-29 08:05:00,1.5337,1.53445,1.5333,1.53365,1259800002.0
2009-07-29 08:10:00,1.53365,1.5346,1.533,1.53385,1472800004.0
2009-07-29 08:15:00,1.5339,1.53465,1.5338,1.53435,1322800000.0
2009-07-29 08:20:00,1.53425,1.53585,1.5334,1.53465,2604600006.0
2009-07-29 08:25:00,1.53485,1.53615,1.53415,1.53455,1821800001.0
2009-07-29 08:30:00,1.5345,1.5366,1.534,1.5364,2179000004.0
2009-07-29 08:35:00,1.5364,1.538,1.5361,1.5374,2255200007.0
2009-07-29 08:40:00,1.53745,1.5387,1.5372,1.5379,2880400006.0
2009-07-29 08:45:00,1.5379,1.53795,1.5359,1.5368,3223199999.0
2009-07-29 08:50:00,1.5368,1.5376,1.5364,1.53755,3127800010.0
2009-07-29 08:55:00,1.5376,1.53955,1.5374,1.53935,2783800004.0
2009-07-29 09:00:00,1.53935,1.5398,1.53865,1.53915,3651600002.0
2009-07-29 09:05:00,1.53915,1.5396,1.5381,1.53815,2493400009.0
2009-07-29 09:10:00,1.53815,1.53825,1.537,1.53705,2665200003.0
2009-07-29 09:15:00,1.5371,1.5376,1.5368,1.5372,3407000000.0
2009-07-29 09:20:00,1.5372,1.53805,1.5367,1.5379,3568000017.0
2009-07-29 09:25:00,1.5379,1.5382,1.5376,1.5379,2524200005.0
2009-07-29 09:30:00,1.5379,1.5382,1.5372,1.53765,2819399992.0
2009-07-29 09:35:00,1.5376,1.5378,1.53695,1.53765,2887800007.0
2009-07-29 09:40:00,1.5377,1.53775,1.53535,1.53575,2752400000.0
2009-07-29 09:45:00,1.5357,1.53705,1.5357,1.53685,2425799991.0
2009-07-29 09:50:00,1.53685,1.53705,1.53605,1.53645,2045399997.0
2009-07-29 09:55:00,1.53655,1.5371,1.536,1.5371,1807800000.0
2009-07-29 10:00:00,1.53705,1.5371,1.53615,1.53655,2565999999.0
2009-07-29 10:05:00,1.5365,1.53725,1.5361,1.537,2758799992.0
2009-07-29 10:10:00,1.537,1.53715,1.53545,1.53555,2786800005.0
2009-07-29 10:15:00,1.53555,1.53565,1.5344,1.5355,3558199998.0
2009-07-29 10:20:00,1.5355,1.53595,1.53505,1.5356,2447199999.0
2009-07-29 10:25:00,1.5356,1.5357,1.53505,1.5355,1571000005.0
2009-07-29 10:30:00,1.5355,1.53655,1.5355,1.5357,2182799998.0
2009-07-29 10:35:00,1.53565,1.53675,1.5355,1.53585,1642400000.0
2009-07-29 10:40:00,1.5359,1.5362,1.5353,1.53555,2897599992.0
2009-07-29 10:45:00,1.5356,1.5362,1.535,1.53605,1753400000.0
2009-07-29 10:50:00,1.53605,1.5364,1.53535,1.53595,2366599988.0
2009-07-29 10:55:00,1.5361,1.5365,1.5359,1.53615,3098799993.0
2009-07-29 11:00:00,1.53615,1.53635,1.5354,1.5358,2353600001.0
2009-07-29 11:05:00,1.53585,1.5364,1.5356,1.5357,1139200003.0
2009-07-29 11:10:00,1.5357,1.5363,1.53535,1.5358,2760000004.0
2009-07-29 11:15:00,1.53565,1.5358,1.5344,1.53445,2972699995.0
2009-07-29 11:20:00,1.5345,1.5358,1.5345,1.53555,843400000.0
2009-07-29 11:25:00,1.5354,1.53575,1.5344,1.5344,886000000.0
2009-07-29 11:30:00,1.5344,1.53595,1.5344,1.53565,1702800005.0
2009-07-29 11:35:00,1.53555,1.5365,1.53485,1.53615,2327399995.0
2009-07-29 11:40:00,1.536,1.5369,1.5359,1.53655,2645200004.0
2009-07-29 11:45:00,1.53655,1.537,1.53625,1.53685,1584599998.0
2009-07-29 11:50:00,1.53685,1.5374,1.5365,1.53735,1493000003.0
2009-07-29 11:55:00,1.5369,1.53845,1.53665,1.53845,1335600000.0
2009-07-29 12:00:00,1.53845,1.5387,1.53765,1.538,2316799999.0
2009-07-29 12:05:00,1.53805,1.5382,1.5376,1.5379,2490599999.0
2009-07-29 12:10:00,1.5378,1.5383,1.5371,1.538,1752799997.0
2009-07-29 12:15:00,1.5381,1.53815,1.5364,1.53655,2744400007.0
2009-07-29 12:20:00,1.53655,1.53655,1.5354,1.53545,2348199988.0
2009-07-29 12:25:00,1.53545,1.5357,1.535,1.53565,1884800003.0
2009-07-29 12:30:00,1.53565,1.53625,1.5355,1.536,1084999998.0
2009-07-29 12:35:00,1.53605,1.53615,1.5356,1.53575,1115199997.0
2009-07-29 12:40:00,1.53575,1.53605,1.5354,1.53595,1244800003.0
2009-07-29 12:45:00,1.53605,1.5361,1.53495,1.53505,1663200004.0
2009-07-29 12:50:00,1.5351,1.5352,1.5344,1.53475,1944799997.0
2009-07-29 12:55:00,1.5347,1.53505,1.5344,1.5346,1241729999.0
2009-07-29 13:00:00,1.53455,1.5348,1.5336,1.53425,1312609996.0
2009-07-29 13:05:00,1.5343,1.5346,1.53355,1.53435,1571199991.0
2009-07-29 13:10:00,1.53435,1.535,1.53405,1.5349,1372799994.0
2009-07-29 13:15:00,1.53495,1.535,1.5337,1.5341,2419199991.0
2009-07-29 13:20:00,1.53415,1.53475,1.5337,1.53375,1356999993.0
2009-07-29 13:25:00,1.53385,1.53435,1.5332,1.53345,1737199997.0
2009-07-29 13:30:00,1.5336,1.5343,1.53265,1.5338,2078999997.0
2009-07-29 13:35:00,1.5338,1.534,1.53315,1.53395,1751199991.0
2009-07-29 13:40:00,1.53385,1.53405,1.5328,1.533,1951599998.0
2009-07-29 13:45:00,1.53305,1.53325,1.5322,1.53225,1877399988.0
2009-07-29 13:50:00,1.5323,1.53325,1.5315,1.5329,2181799991.0
2009-07-29 13:55:00,1.5328,1.5332,1.5323,1.5323,2069000001.0
2009-07-29 14:00:00,1.5324,1.53255,1.53165,1.53195,1719999999.0
2009-07-29 14:05:00,1.5319,1.53285,1.53135,1.5326,1727200000.0
2009-07-29 14:10:00,1.5325,1.53465,1.53245,1.5333,2589199997.0
2009-07-29 14:15:00,1.53335,1.5338,1.53215,1.53245,2056999999.0
2009-07-29 14:20:00,1.5324,1.53265,1.53035,1.5307,2083400000.0
2009-07-29 14:25:00,1.53065,1.5321,1.5301,1.5309,2094800001.0
2009-07-29 14:30:00,1.5312,1.5328,1.52985,1.5302,2379399999.0
2009-07-29 14:35:00,1.53015,1.53115,1.5296,1.5299,2809599999.0
2009-07-29 14:40:00,1.52985,1.53055,1.52945,1.5303,2842599999.0
2009-07-29 14:45:00,1.5303,1.53125,1.5299,1.531,1762199998.0
2009-07-29 14:50:00,1.531,1.53115,1.5303,1.53115,750000000.0
2009-07-29 14:55:00,1.53105,1.5318,1.5309,1.53165,1354800001.0
2009-07-29 15:00:00,1.5317,1.53175,1.5295,1.53,2330799998.0
2009-07-29 15:05:00,1.53005,1.53165,1.52955,1.5314,2476799997.0
2009-07-29 15:10:00,1.53135,1.5321,1.53135,1.53175,1181800000.0
2009-07-29 15:15:00,1.53175,1.53195,1.53075,1.5308,1369399998.0
2009-07-29 15:20:00,1.5308,1.5308,1.5301,1.5301,1515200000.0
2009-07-29 15:25:00,1.5304,1.53055,1.5296,1.52965,1430199999.0
2009-07-29 15:30:00,1.5296,1.52995,1.52895,1.52985,2302799998.0
2009-07-29 15:35:00,1.52985,1.5307,1.5292,1.5294,2836199999.0
2009-07-29 15:40:00,1.5294,1.53075,1.52915,1.52985,2482600000.0
2009-07-29 15:45:00,1.5298,1.5302,1.529,1.53005,2244199997.0
2009-07-29 15:50:00,1.53005,1.5307,1.52975,1.52975,2429800001.0
2009-07-29 15:55:00,1.52985,1.53105,1.5295,1.52985,2306199999.0
2009-07-29 16:00:00,1.52985,1.53005,1.5285,1.5285,3188080005.0
2009-07-29 16:05:00,1.5285,1.5291,1.52735,1.52885,2377829997.0
2009-07-29 16:10:00,1.5288,1.5289,1.5271,1.5273,2122999998.0
2009-07-29 16:15:00,1.5273,1.5287,1.52715,1.5282,2248599998.0
2009-07-29 16:20:00,1.5282,1.52855,1.52735,1.5278,1846199997.0
2009-07-29 16:25:00,1.52765,1.52835,1.527,1.52715,1758999999.0
2009-07-29 16:30:00,1.52715,1.5295,1.5271,1.52905,3007999996.0
2009-07-29 16:35:00,1.5291,1.5297,1.5287,1.529,2298999999.0
2009-07-29 16:40:00,1.529,1.5292,1.52785,1.52905,2213799999.0
2009-07-29 16:45:00,1.52905,1.5293,1.528,1.5288,2909400001.0
2009-07-29 16:50:00,1.5288,1.529,1.5276,1.5277,2081200001.0
2009-07-29 16:55:00,1.52785,1.5292,1.5273,1.52915,2421399999.0
2009-07-29 17:00:00,1.52915,1.5297,1.52845,1.52955,3147400002.0
2009-07-29 17:05:00,1.52965,1.5307,1.52895,1.529,2561399999.0
2009-07-29 17:10:00,1.52905,1.5312,1.5284,1.531,2201400000.0
2009-07-29 17:15:00,1.531,1.5316,1.5302,1.53115,3599599999.0
2009-07-29 17:20:00,1.5311,1.5323,1.53085,1.5322,3057999994.0
2009-07-29 17:25:00,1.5322,1.5327,1.5316,1.5325,2348000000.0
2009-07-29 17:30:00,1.5325,1.53295,1.53125,1.53145,3029600001.0
2009-07-29 17:35:00,1.53175,1.53185,1.5307,1.53125,2454800000.0
2009-07-29 17:40:00,1.53125,1.53185,1.53075,1.5309,2634400003.0
2009-07-29 17:45:00,1.5309,1.53145,1.5306,1.5311,2104150002.0
2009-07-29 17:50:00,1.5312,1.5315,1.52935,1.52985,1939950002.0
2009-07-29 17:55:00,1.5298,1.53005,1.5266,1.52675,2654599999.0
2009-07-29 18:00:00,1.52665,1.5281,1.52665,1.52795,1428599999.0
2009-07-29 18:05:00,1.5281,1.5281,1.52545,1.5276,1864400000.0
2009-07-29 18:10:00,1.5277,1.5283,1.5274,1.52785,1588999998.0
2009-07-29 18:15:00,1.5279,1.52855,1.52755,1.528,1590800000.0
2009-07-29 18:20:00,1.5279,1.5287,1.52775,1.5284,1864000002.0
2009-07-29 18:25:00,1.5284,1.5289,1.52795,1.5289,1297599999.0
2009-07-29 18:30:00,1.5289,1.52925,1.52845,1.529,1054599999.0
2009-07-29 18:35:00,1.529,1.5299,1.52855,1.52965,1020999997.0
2009-07-29 18:40:00,1.5295,1.5302,1.52915,1.5299,1741400001.0
2009-07-29 18:45:00,1.5299,1.53005,1.52935,1.53,1145400000.0
2009-07-29 18:50:00,1.53,1.53015,1.52935,1.52995,816200001.0
2009-07-29 18:55:00,1.5299,1.53055,1.52915,1.52945,1163599999.0
2009-07-29 19:00:00,1.52945,1.5301,1.5284,1.52855,2598800000.0
2009-07-29 19:05:00,1.5285,1.5293,1.52835,1.5292,2640600000.0
2009-07-29 19:10:00,1.5291,1.5296,1.5288,1.52915,2386999999.0
2009-07-29 19:15:00,1.5292,1.5295,1.5286,1.5287,1750200001.0
2009-07-29 19:20:00,1.5286,1.5302,1.5286,1.5302,1743799999.0
2009-07-29 19:25:00,1.5302,1.53025,1.52965,1.53,1572199998.0
2009-07-29 19:30:00,1.52995,1.53065,1.52995,1.53015,2129800003.0
2009-07-29 19:35:00,1.53025,1.53035,1.5285,1.52875,1813000001.0
2009-07-29 19:40:00,1.52875,1.52885,1.52815,1.5283,2020399995.0
2009-07-29 19:45:00,1.52835,1.52845,1.5277,1.5281,2028600000.0
2009-07-29 19:50:00,1.5281,1.52865,1.52755,1.52785,1701199997.0
2009-07-29 19:55:00,1.52785,1.5289,1.5278,1.52815,1529599999.0
2009-07-29 20:00:00,1.5281,1.52895,1.5273,1.52785,1456199999.0
2009-07-29 20:05:00,1.52795,1.5292,1.52795,1.52905,1248199999.0
2009-07-29 20:10:00,1.52905,1.5294,1.52855,1.52885,1166000000.0
2009-07-29 20:15:00,1.52885,1.52895,1.52805,1.52815,1148399999.0
2009-07-29 20:20:00,1.5281,1.5295,1.5281,1.52935,739600000.0
2009-07-29 20:25:00,1.52945,1.52975,1.529,1.5294,1563000000.0
2009-07-29 20:30:00,1.52935,1.52955,1.5292,1.5294,602800000.0
2009-07-29 20:35:00,1.5294,1.5297,1.5293,1.52945,776599999.0
2009-07-29 20:40:00,1.52945,1.5307,1.5293,1.53045,1327600002.0
2009-07-29 20:45:00,1.53045,1.53095,1.52985,1.53005,1694799999.0
2009-07-29 20:50:00,1.53005,1.53025,1.5293,1.5293,1359999999.0
2009-07-29 20:55:00,1.5293,1.5293,1.5288,1.5291,1363200001.0
2009-07-29 21:00:00,1.529,1.52925,1.5286,1.5288,919800000.0
2009-07-29 21:05:00,1.5288,1.5299,1.5287,1.5299,653200000.0
2009-07-29 21:10:00,1.5299,1.5306,1.52935,1.5306,941000000.0
2009-07-29 21:15:00,1.5305,1.5307,1.53005,1.5303,1003000000.0
2009-07-29 21:20:00,1.5302,1.53065,1.52995,1.53045,874800000.0
2009-07-29 21:25:00,1.53055,1.5309,1.53045,1.53085,1058000000.0
2009-07-29 21:30:00,1.53085,1.5313,1.5304,1.53045,1446200000.0
2009-07-29 21:35:00,1.53045,1.5311,1.52965,1.52965,1276000000.0
2009-07-29 21:40:00,1.52995,1.5301,1.5295,1.5301,711200000.0
2009-07-29 21:45:00,1.5301,1.53025,1.5293,1.5297,1236800000.0
2009-07-29 21:50:00,1.5297,1.5303,1.52895,1.53015,1251600000.0
2009-07-29 21:55:00,1.53025,1.53105,1.52995,1.5303,1049800002.0
2009-07-29 22:00:00,1.5304,1.5308,1.5292,1.5296,1420600002.0
2009-07-29 22:05:00,1.52975,1.52985,1.52935,1.5296,522200000.0
2009-07-29 22:10:00,1.5296,1.5298,1.52925,1.5293,411200000.0
2009-07-29 22:15:00,1.5293,1.5293,1.5279,1.5279,550800000.0
2009-07-29 22:20:00,1.5279,1.52835,1.5279,1.5283,351400000.0
2009-07-29 22:25:00,1.5282,1.5286,1.5282,1.52855,101600000.0
2009-07-29 22:30:00,1.52855,1.52935,1.52815,1.529,652600000.0
2009-07-29 22:35:00,1.52885,1.5291,1.52815,1.52815,658000000.0
2009-07-29 22:40:00,1.5282,1.52935,1.528,1.52935,974600001.0
2009-07-29 22:45:00,1.5294,1.5295,1.5282,1.5288,984400000.0
2009-07-29 22:50:00,1.52885,1.52935,1.5284,1.52935,410000000.0
2009-07-29 22:55:00,1.52945,1.5302,1.52845,1.5302,743800001.0
2009-07-29 23:00:00,1.5302,1.5302,1.52795,1.52855,655000000.0
2009-07-29 23:05:00,1.5286,1.531,1.52805,1.5306,1025200000.0
2009-07-29 23:10:00,1.53065,1.53115,1.53025,1.53075,2170000000.0
2009-07-29 23:15:00,1.53075,1.53085,1.52965,1.52995,734800000.0
2009-07-29 23:20:00,1.52995,1.5303,1.5295,1.5303,243600000.0
2009-07-29 23:25:00,1.5302,1.53125,1.53015,1.5306,2198600000.0
2009-07-29 23:30:00,1.5306,1.531,1.5306,1.5306,2947600000.0
2009-07-29 23:35:00,1.5306,1.53115,1.52965,1.53045,2232799977.0
2009-07-29 23:40:00,1.5309,1.5311,1.5299,1.53045,830800000.0
2009-07-29 23:45:00,1.5305,1.53115,1.5305,1.53085,1013500000.0
2009-07-29 23:50:00,1.53075,1.53125,1.53065,1.5312,875800000.0
2009-07-29 23:55:00,1.5312,1.5314,1.53005,1.53065,2980000001.0
2009-07-30 00:00:00,1.53075,1.53095,1.52855,1.5299,579199999.0
2009-07-30 00:05:00,1.53,1.5302,1.52915,1.52925,2056000000.0
2009-07-30 00:10:00,1.52925,1.5297,1.52855,1.52885,283000000.0
2009-07-30 00:15:00,1.52885,1.5295,1.52855,1.5295,116200000.0
2009-07-30 00:20:00,1.52935,1.5294,1.52855,1.52905,147600000.0
2009-07-30 00:25:00,1.52895,1.52915,1.5287,1.5288,117600000.0
2009-07-30 00:30:00,1.5288,1.52925,1.5267,1.52845,648200000.0
2009-07-30 00:35:00,1.52855,1.529,1.52845,1.5288,86400000.0
2009-07-30 00:40:00,1.5288,1.5294,1.52865,1.52895,141800000.0
2009-07-30 00:45:00,1.529,1.5291,1.52885,1.5289,99600000.0
2009-07-30 00:50:00,1.5289,1.5295,1.52845,1.5292,209200000.0
2009-07-30 00:55:00,1.5292,1.5293,1.5285,1.5288,189400000.0
2009-07-30 01:00:00,1.52885,1.5295,1.52875,1.5295,212600000.0
2009-07-30 01:05:00,1.52945,1.5299,1.52875,1.529,297600000.0
2009-07-30 01:10:00,1.529,1.529,1.5285,1.5287,160000000.0
2009-07-30 01:15:00,1.5287,1.5287,1.52825,1.52825,85800000.0
2009-07-30 01:20:00,1.52825,1.52885,1.5282,1.5284,202000001.0
2009-07-30 01:25:00,1.5284,1.5285,1.5276,1.5285,123200000.0
2009-07-30 01:30:00,1.5285,1.5288,1.52835,1.5285,323800000.0
2009-07-30 01:35:00,1.5285,1.5285,1.5276,1.5285,160000000.0
2009-07-30 01:40:00,1.5285,1.5285,1.5285,1.5285,60000000.0
2009-07-30 01:45:00,1.5285,1.5291,1.5284,1.52865,220000001.0
2009-07-30 01:50:00,1.52875,1.5292,1.5284,1.52905,239200000.0
2009-07-30 01:55:00,1.52905,1.52915,1.5285,1.52915,299200000.0
2009-07-30 02:00:00,1.5291,1.53015,1.5287,1.52975,846800000.0
2009-07-30 02:05:00,1.52985,1.53035,1.5293,1.53025,858400000.0
2009-07-30 02:10:00,1.53025,1.53095,1.5293,1.5298,1597400000.0
2009-07-30 02:15:00,1.52995,1.5303,1.52925,1.5299,587600000.0
2009-07-30 02:20:00,1.5299,1.5318,1.5299,1.53175,2309200000.0
2009-07-30 02:25:00,1.5317,1.53175,1.53075,1.531,504600000.0
2009-07-30 02:30:00,1.5309,1.53155,1.53065,1.5314,767800000.0
2009-07-30 02:35:00,1.5314,1.53165,1.531,1.5314,527800000.0
2009-07-30 02:40:00,1.5314,1.5319,1.53075,1.53075,440600000.0
2009-07-30 02:45:00,1.53075,1.5316,1.5304,1.5316,577600000.0
2009-07-30 02:50:00,1.5316,1.5321,1.53115,1.5317,386200000.0
2009-07-30 02:55:00,1.5318,1.53235,1.53165,1.5323,433600000.0
2009-07-30 03:00:00,1.53225,1.53225,1.5311,1.5313,559000000.0
2009-07-30 03:05:00,1.5314,1.5317,1.5312,1.5315,505200000.0
2009-07-30 03:10:00,1.53165,1.532,1.53115,1.53195,406200000.0
2009-07-30 03:15:00,1.532,1.532,1.53145,1.53195,327200000.0
2009-07-30 03:20:00,1.53195,1.53235,1.5313,1.53155,539400000.0
2009-07-30 03:25:00,1.53165,1.53275,1.5314,1.5321,246800000.0
2009-07-30 03:30:00,1.532,1.53285,1.532,1.53245,729200000.0
2009-07-30 03:35:00,1.5324,1.53265,1.5319,1.53255,709000000.0
2009-07-30 03:40:00,1.5324,1.53265,1.5307,1.53195,1309900000.0
2009-07-30 03:45:00,1.53195,1.5329,1.5319,1.5327,2563440000.0
2009-07-30 03:50:00,1.5327,1.53285,1.53185,1.5325,454740000.0
2009-07-30 03:55:00,1.53255,1.5332,1.5324,1.53255,451200000.0
2009-07-30 04:00:00,1.5326,1.5329,1.5322,1.5322,618300000.0
2009-07-30 04:05:00,1.5322,1.5322,1.5304,1.5304,628360000.0
2009-07-30 04:10:00,1.5304,1.53125,1.5304,1.53115,814900000.0
2009-07-30 04:15:00,1.53115,1.5312,1.53055,1.5307,503200000.0
2009-07-30 04:20:00,1.53065,1.5308,1.5304,1.5304,1055500000.0
2009-07-30 04:25:00,1.5304,1.53075,1.5304,1.5305,228300000.0
2009-07-30 04:30:00,1.53045,1.53075,1.5304,1.5304,719500000.0
2009-07-30 04:35:00,1.5304,1.53095,1.5304,1.5304,1048400000.0
2009-07-30 04:40:00,1.5304,1.53145,1.5304,1.5309,510000000.0
2009-07-30 04:45:00,1.5309,1.5309,1.5304,1.5304,1098700000.0
2009-07-30 04:50:00,1.5304,1.5306,1.5304,1.5304,992100000.0
2009-07-30 04:55:00,1.5304,1.5306,1.5304,1.5304,809800000.0
2009-07-30 05:00:00,1.5304,1.5304,1.53,1.53,1200000000.0
2009-07-30 05:05:00,1.53,1.53085,1.53,1.5306,740400000.0
2009-07-30 05:10:00,1.53065,1.53155,1.5302,1.53105,2025200000.0
2009-07-30 05:15:00,1.53105,1.5321,1.53065,1.5317,2579800003.0
2009-07-30 05:20:00,1.5317,1.53195,1.5308,1.5308,511200000.0
2009-07-30 05:25:00,1.53105,1.5317,1.5307,1.5317,708200000.0
2009-07-30 05:30:00,1.5317,1.5321,1.53115,1.5317,2443400000.0
2009-07-30 05:35:00,1.5317,1.5321,1.53135,1.5321,2137400000.0
2009-07-30 05:40:00,1.5315,1.53155,1.53065,1.53105,511200000.0
2009-07-30 05:45:00,1.53105,1.53165,1.53095,1.5314,415200000.0
2009-07-30 05:50:00,1.5314,1.532,1.5312,1.5319,1126000000.0
2009-07-30 05:55:00,1.5319,1.53205,1.53175,1.53195,2222600000.0
2009-07-30 06:00:00,1.53195,1.5321,1.5312,1.532,1893400000.0
2009-07-30 06:05:00,1.532,1.53225,1.5317,1.5321,2991200000.0
2009-07-30 06:10:00,1.5321,1.5322,1.53175,1.53195,2554200000.0
2009-07-30 06:15:00,1.53205,1.53215,1.53185,1.532,2732800000.0
2009-07-30 06:20:00,1.532,1.5323,1.53175,1.53175,1570400000.0
2009-07-30 06:25:00,1.53165,1.532,1.53145,1.53155,981600000.0
2009-07-30 06:30:00,1.53155,1.53175,1.5313,1.5316,521400000.0
2009-07-30 06:35:00,1.53165,1.53185,1.53145,1.5315,266800000.0
2009-07-30 06:40:00,1.5315,1.53185,1.5312,1.53145,433200000.0
2009-07-30 06:45:00,1.5314,1.53195,1.5313,1.53135,809400000.0
2009-07-30 06:50:00,1.53115,1.5322,1.53105,1.5319,749400000.0
2009-07-30 06:55:00,1.53195,1.53225,1.53145,1.53175,1362800000.0
2009-07-30 07:00:00,1.53145,1.53195,1.53135,1.5319,221800000.0
2009-07-30 07:05:00,1.53185,1.53245,1.53145,1.53155,3587400000.0
2009-07-30 07:10:00,1.53155,1.53215,1.53145,1.53205,2879600000.0
2009-07-30 07:15:00,1.53205,1.53285,1.53195,1.53265,2193400000.0
2009-07-30 07:20:00,1.5327,1.53295,1.53205,1.53255,376010000.0
2009-07-30 07:25:00,1.53255,1.53315,1.53205,1.53265,620270000.0
2009-07-30 07:30:00,1.53265,1.5328,1.53235,1.53235,590540000.0
2009-07-30 07:35:00,1.53235,1.53235,1.53235,1.53235,608360000.0
2009-07-30 07:40:00,1.53235,1.53235,1.53235,1.53235,589600000.0
2009-07-30 07:45:00,1.53235,1.53235,1.53075,1.5314,655270000.0
2009-07-30 07:50:00,1.53145,1.53155,1.53075,1.53075,900620000.0
2009-07-30 07:55:00,1.53075,1.53075,1.52895,1.52915,1032990000.0
2009-07-30 08:00:00,1.52925,1.5296,1.52705,1.5272,2147400002.0
2009-07-30 08:05:00,1.5274,1.5281,1.52685,1.5274,1092800000.0
2009-07-30 08:10:00,1.5275,1.528,1.52715,1.52755,915800000.0
2009-07-30 08:15:00,1.5276,1.528,1.52735,1.52795,1021400002.0
2009-07-30 08:20:00,1.52795,1.52805,1.5268,1.5269,1202800002.0
2009-07-30 08:25:00,1.527,1.5281,1.52685,1.52795,986200002.0
2009-07-30 08:30:00,1.52795,1.52865,1.5277,1.528,1311000002.0
2009-07-30 08:35:00,1.5281,1.52845,1.52775,1.52845,2378600001.0
2009-07-30 08:40:00,1.5284,1.52855,1.5278,1.528,1623800002.0
2009-07-30 08:45:00,1.52805,1.5287,1.5277,1.52845,1717999998.0
2009-07-30 08:50:00,1.52855,1.5289,1.52755,1.52775,1305400004.0
2009-07-30 08:55:00,1.5277,1.5284,1.5267,1.5267,2135799999.0
2009-07-30 09:00:00,1.5269,1.52785,1.5265,1.52715,2254400003.0
2009-07-30 09:05:00,1.52715,1.5277,1.52665,1.5272,2488999993.0
2009-07-30 09:10:00,1.5272,1.52765,1.52695,1.5273,1379599996.0
2009-07-30 09:15:00,1.5273,1.5279,1.52705,1.52735,1931399997.0
2009-07-30 09:20:00,1.5274,1.52745,1.52685,1.52725,1544799995.0
2009-07-30 09:25:00,1.52725,1.5274,1.52625,1.5269,1946199998.0
2009-07-30 09:30:00,1.52685,1.52755,1.5268,1.5273,2695199998.0
2009-07-30 09:35:00,1.5274,1.5277,1.52655,1.5267,2270399994.0
2009-07-30 09:40:00,1.5263,1.5272,1.5261,1.5271,2312599999.0
2009-07-30 09:45:00,1.5271,1.52745,1.52635,1.52655,2302000002.0
2009-07-30 09:50:00,1.52655,1.5267,1.526,1.52625,2123400003.0
2009-07-30 09:55:00,1.52625,1.52705,1.52615,1.52655,3202799996.0
2009-07-30 10:00:00,1.52655,1.52715,1.5263,1.5269,3375199998.0
2009-07-30 10:05:00,1.52695,1.5272,1.52615,1.52615,2921000002.0
2009-07-30 10:10:00,1.5262,1.52735,1.52615,1.5269,3291600010.0
2009-07-30 10:15:00,1.5269,1.52755,1.52685,1.52705,3572199982.0
2009-07-30 10:20:00,1.52705,1.5278,1.527,1.5275,1799600004.0
2009-07-30 10:25:00,1.52755,1.5284,1.52745,1.52805,2574999998.0
2009-07-30 10:30:00,1.52805,1.52865,1.5278,1.52825,1838199991.0
2009-07-30 10:35:00,1.52825,1.5288,1.5279,1.5284,2283800004.0
2009-07-30 10:40:00,1.52835,1.5289,1.5281,1.52885,1302200007.0
2009-07-30 10:45:00,1.52895,1.5297,1.528,1.5291,1989999998.0
2009-07-30 10:50:00,1.5291,1.52985,1.5289,1.52945,1579600004.0
2009-07-30 10:55:00,1.52945,1.52965,1.52885,1.5293,2418799996.0
2009-07-30 11:00:00,1.5293,1.5297,1.5287,1.5294,1899199996.0
2009-07-30 11:05:00,1.52935,1.5298,1.52925,1.52935,1365799998.0
2009-07-30 11:10:00,1.52935,1.5301,1.52925,1.52995,1222000000.0
2009-07-30 11:15:00,1.52995,1.5306,1.52985,1.5304,2007800000.0
2009-07-30 11:20:00,1.53055,1.53075,1.53,1.5301,2459400003.0
2009-07-30 11:25:00,1.53015,1.5304,1.5298,1.53025,1916800004.0
2009-07-30 11:30:00,1.5303,1.53055,1.5294,1.5298,2211800011.0
2009-07-30 11:35:00,1.5298,1.53,1.52925,1.5293,2748999997.0
2009-07-30 11:40:00,1.5293,1.52965,1.529,1.52945,2736199990.0
2009-07-30 11:45:00,1.52945,1.5299,1.5289,1.5298,1712199999.0
2009-07-30 11:50:00,1.52985,1.52985,1.52825,1.5283,2326400004.0
2009-07-30 11:55:00,1.5284,1.52875,1.5278,1.52825,2556200007.0
2009-07-30 12:00:00,1.52825,1.52835,1.52675,1.52675,1760199999.0
2009-07-30 12:05:00,1.52675,1.5277,1.52645,1.52645,2516799987.0
2009-07-30 12:10:00,1.52645,1.5275,1.52645,1.52725,1895999998.0
2009-07-30 12:15:00,1.5273,1.5274,1.5268,1.5271,961000000.0
2009-07-30 12:20:00,1.52705,1.5273,1.526,1.5264,2407400004.0
2009-07-30 12:25:00,1.5265,1.5274,1.5264,1.52735,2305199999.0
2009-07-30 12:30:00,1.5273,1.5276,1.52655,1.527,2372000016.0
2009-07-30 12:35:00,1.527,1.5273,1.52645,1.5273,1013799997.0
2009-07-30 12:40:00,1.5275,1.52785,1.52665,1.52675,1906799994.0
2009-07-30 12:45:00,1.52675,1.5272,1.5266,1.5269,1385999993.0
2009-07-30 12:50:00,1.52685,1.52765,1.52685,1.5269,1099399999.0
2009-07-30 12:55:00,1.527,1.527,1.5262,1.52645,1093999994.0
2009-07-30 13:00:00,1.52635,1.5265,1.5257,1.52585,1407200002.0
2009-07-30 13:05:00,1.52585,1.5263,1.52575,1.52605,481400000.0
2009-07-30 13:10:00,1.52615,1.5264,1.52545,1.52625,1605799996.0
2009-07-30 13:15:00,1.52625,1.52695,1.5259,1.52595,1369800002.0
2009-07-30 13:20:00,1.526,1.5262,1.525,1.5258,1035400001.0
2009-07-30 13:25:00,1.5258,1.52615,1.52545,1.52585,508000000.0
2009-07-30 13:30:00,1.52585,1.52605,1.525,1.525,869600000.0
2009-07-30 13:35:00,1.52495,1.52585,1.5249,1.52565,708399999.0
2009-07-30 13:40:00,1.52565,1.5259,1.52425,1.52475,673600000.0
2009-07-30 13:45:00,1.52475,1.5256,1.52435,1.5256,850600000.0
2009-07-30 13:50:00,1.52555,1.5259,1.5241,1.5245,927600000.0
2009-07-30 13:55:00,1.5245,1.52485,1.52375,1.524,1069999999.0
2009-07-30 14:00:00,1.52405,1.52565,1.52405,1.52515,2217800001.0
2009-07-30 14:05:00,1.5252,1.52575,1.52495,1.5255,1567800000.0
2009-07-30 14:10:00,1.52545,1.52565,1.52395,1.52395,1953799999.0
2009-07-30 14:15:00,1.5239,1.52395,1.52315,1.5235,1339799999.0
2009-07-30 14:20:00,1.52345,1.5235,1.52275,1.52305,1505199995.0
2009-07-30 14:25:00,1.52295,1.52335,1.5222,1.52295,2092199997.0
2009-07-30 14:30:00,1.5229,1.52365,1.5211,1.52205,2799799999.0
2009-07-30 14:35:00,1.5221,1.52265,1.5211,1.52125,1976999999.0
2009-07-30 14:40:00,1.52125,1.5218,1.52065,1.52095,1733800000.0
2009-07-30 14:45:00,1.521,1.5222,1.5209,1.5218,2020999997.0
2009-07-30 14:50:00,1.5218,1.5219,1.5212,1.5216,1605999997.0
2009-07-30 14:55:00,1.5216,1.5221,1.52125,1.5221,2364699997.0
2009-07-30 15:00:00,1.5221,1.52335,1.52205,1.5228,1876800000.0
2009-07-30 15:05:00,1.52275,1.5235,1.521,1.52135,2297199997.0
2009-07-30 15:10:00,1.52125,1.5226,1.52,1.5224,2491600001.0
2009-07-30 15:15:00,1.5223,1.5223,1.52175,1.52215,1485600000.0
2009-07-30 15:20:00,1.52215,1.52245,1.52155,1.5218,1681399999.0
2009-07-30 15:25:00,1.5218,1.5225,1.52125,1.5222,1362200000.0
2009-07-30 15:30:00,1.52225,1.52235,1.519,1.51945,2555540000.0
2009-07-30 15:35:00,1.51945,1.52065,1.51945,1.5202,3108739998.0
2009-07-30 15:40:00,1.5202,1.52125,1.5199,1.52095,2703599998.0
2009-07-30 15:45:00,1.5209,1.5216,1.52,1.521,2974399998.0
2009-07-30 15:50:00,1.5211,1.5213,1.52005,1.5207,3012199997.0
2009-07-30 15:55:00,1.5208,1.5208,1.5188,1.5192,2173499999.0
2009-07-30 16:00:00,1.51935,1.5204,1.5184,1.5203,2712999995.0
2009-07-30 16:05:00,1.5203,1.5203,1.51865,1.51875,2411000000.0
2009-07-30 16:10:00,1.5187,1.5202,1.51855,1.5201,2592400000.0
2009-07-30 16:15:00,1.5203,1.52045,1.5193,1.51955,2049000001.0
2009-07-30 16:20:00,1.51955,1.52075,1.51915,1.52045,1906200001.0
2009-07-30 16:25:00,1.52045,1.52085,1.5199,1.5203,1297800000.0
2009-07-30 16:30:00,1.52015,1.52085,1.51975,1.51995,2209200000.0
2009-07-30 16:35:00,1.51995,1.5206,1.51975,1.52055,2458999995.0
2009-07-30 16:40:00,1.52055,1.5211,1.5203,1.52075,2583999998.0
2009-07-30 16:45:00,1.5208,1.52175,1.52065,1.5212,2554399996.0
2009-07-30 16:50:00,1.5213,1.5216,1.52075,1.52145,2839200008.0
2009-07-30 16:55:00,1.5214,1.52215,1.52085,1.52205,2948200004.0
2009-07-30 17:00:00,1.5222,1.5231,1.52175,1.5226,2587400003.0
2009-07-30 17:05:00,1.5225,1.52295,1.52205,1.5221,2192800000.0
2009-07-30 17:10:00,1.5221,1.523,1.5216,1.52205,1769800001.0
2009-07-30 17:15:00,1.52215,1.52325,1.52205,1.523,3112000000.0
2009-07-30 17:20:00,1.523,1.5235,1.523,1.52315,2470200000.0
2009-07-30 17:25:00,1.52325,1.52325,1.52225,1.5224,1902600001.0
2009-07-30 17:30:00,1.5225,1.5227,1.5219,1.52215,1727399997.0
2009-07-30 17:35:00,1.52215,1.5225,1.52125,1.5222,1981399999.0
2009-07-30 17:40:00,1.5222,1.52255,1.5218,1.52195,1851399996.0
2009-07-30 17:45:00,1.5219,1.5223,1.5219,1.52205,1466600000.0
2009-07-30 17:50:00,1.52205,1.5228,1.52185,1.522,1677599998.0
2009-07-30 17:55:00,1.522,1.5222,1.5209,1.5209,2018999997.0
2009-07-30 18:00:00,1.5209,1.52215,1.5208,1.522,1841399997.0
2009-07-30 18:05:00,1.5221,1.5229,1.522,1.5229,2375799996.0
2009-07-30 18:10:00,1.5229,1.5235,1.52265,1.52325,2272399995.0
2009-07-30 18:15:00,1.52325,1.52345,1.52295,1.52315,1657799998.0
2009-07-30 18:20:00,1.5231,1.5232,1.52245,1.5227,1279200000.0
2009-07-30 18:25:00,1.52275,1.52325,1.52265,1.52295,1458600000.0
2009-07-30 18:30:00,1.52295,1.52305,1.52215,1.5226,1648000001.0
2009-07-30 18:35:00,1.5227,1.52285,1.52195,1.522,764800000.0
2009-07-30 18:40:00,1.5219,1.52245,1.5219,1.52235,638200001.0
2009-07-30 18:45:00,1.52235,1.5226,1.52185,1.522,983200001.0
2009-07-30 18:50:00,1.522,1.5225,1.52195,1.5225,1058999998.0
2009-07-30 18:55:00,1.52265,1.52315,1.5223,1.52305,1377999999.0
2009-07-30 19:00:00,1.52305,1.52305,1.52165,1.52255,2012999999.0
2009-07-30 19:05:00,1.52255,1.5228,1.5211,1.52165,1720399998.0
2009-07-30 19:10:00,1.5217,1.52295,1.52155,1.52295,1038400001.0
2009-07-30 19:15:00,1.523,1.52355,1.5226,1.52335,374600000.0
2009-07-30 19:20:00,1.52345,1.52365,1.52265,1.52275,401399999.0
2009-07-30 19:25:00,1.52275,1.52375,1.5227,1.52345,1242599997.0
2009-07-30 19:30:00,1.52345,1.52405,1.52315,1.52345,2117399993.0
2009-07-30 19:35:00,1.52345,1.5238,1.52315,1.5236,1144599999.0
2009-07-30 19:40:00,1.5237,1.52435,1.52355,1.5236,4430199984.0
2009-07-30 19:45:00,1.5236,1.52445,1.5235,1.5238,3055799992.0
2009-07-30 19:50:00,1.5238,1.52395,1.52345,1.52345,1700999989.0
2009-07-30 19:55:00,1.52355,1.5236,1.52295,1.52325,1477999994.0
2009-07-30 20:00:00,1.5233,1.5234,1.52235,1.5228,1158999999.0
2009-07-30 20:05:00,1.5228,1.52335,1.5227,1.52315,967199999.0
2009-07-30 20:10:00,1.52315,1.5244,1.523,1.5242,1892199998.0
2009-07-30 20:15:00,1.5242,1.52465,1.5242,1.5243,1503599998.0
2009-07-30 20:20:00,1.5243,1.5248,1.52415,1.52435,1815999999.0
2009-07-30 20:25:00,1.52445,1.52485,1.5242,1.5247,1736799998.0
2009-07-30 20:30:00,1.5247,1.5247,1.5242,1.52445,1364000000.0
2009-07-30 20:35:00,1.52445,1.5248,1.52425,1.5244,1483999998.0
2009-07-30 20:40:00,1.5244,1.52445,1.5239,1.524,1300199996.0
2009-07-30 20:45:00,1.524,1.52445,1.52395,1.5244,1071800001.0
2009-07-30 20:50:00,1.5244,1.5249,1.5243,1.52475,1021800000.0
2009-07-30 20:55:00,1.5247,1.5248,1.524,1.5242,1036800000.0
2009-07-30 21:00:00,1.52425,1.5244,1.5233,1.52345,1159200000.0
2009-07-30 21:05:00,1.52345,1.52375,1.5232,1.52365,668400000.0
2009-07-30 21:10:00,1.5237,1.5238,1.5234,1.52375,536400000.0
2009-07-30 21:15:00,1.5237,1.52375,1.5231,1.52315,720200000.0
2009-07-30 21:20:00,1.52315,1.5233,1.5225,1.52285,1074800001.0
2009-07-30 21:25:00,1.52285,1.52315,1.5226,1.52275,1157800000.0
2009-07-30 21:30:00,1.52275,1.52275,1.5224,1.5225,467800000.0
2009-07-30 21:35:00,1.52245,1.5242,1.52245,1.5239,1281800000.0
2009-07-30 21:40:00,1.52385,1.52605,1.52385,1.5245,1943000002.0
2009-07-30 21:45:00,1.5246,1.5251,1.52325,1.52355,1347400001.0
2009-07-30 21:50:00,1.52365,1.52365,1.52235,1.5233,1519000000.0
2009-07-30 21:55:00,1.52345,1.52535,1.52345,1.5246,1539400000.0
2009-07-30 22:00:00,1.5245,1.5253,1.52385,1.52385,1332400002.0
2009-07-30 22:05:00,1.52425,1.5244,1.5225,1.5234,1409000000.0
2009-07-30 22:10:00,1.52315,1.52375,1.523,1.52355,599000000.0
2009-07-30 22:15:00,1.52355,1.52435,1.5231,1.52435,719800001.0
2009-07-30 22:20:00,1.5244,1.52505,1.52415,1.5249,275400000.0
2009-07-30 22:25:00,1.52495,1.525,1.52422,1.52495,304200000.0
2009-07-30 22:30:00,1.5249,1.525,1.52445,1.5248,672800000.0
2009-07-30 22:35:00,1.52475,1.52585,1.5247,1.5249,2578800000.0
2009-07-30 22:40:00,1.52485,1.5249,1.52425,1.5246,633399998.0
2009-07-30 22:45:00,1.5246,1.52485,1.5236,1.52415,909800001.0
2009-07-30 22:50:00,1.5242,1.5246,1.5238,1.52415,446600000.0
2009-07-30 22:55:00,1.52415,1.52485,1.52375,1.52465,1190599999.0
2009-07-30 23:00:00,1.52465,1.52505,1.52325,1.52445,694200002.0
2009-07-30 23:05:00,1.5245,1.52455,1.5229,1.52335,645800000.0
2009-07-30 23:10:00,1.52345,1.5242,1.52285,1.5242,337600000.0
2009-07-30 23:15:00,1.5241,1.52475,1.5237,1.5242,115800000.0
2009-07-30 23:20:00,1.5241,1.52455,1.52395,1.52405,142200000.0
2009-07-30 23:25:00,1.5241,1.5245,1.52405,1.52405,150600000.0
2009-07-30 23:30:00,1.52445,1.52465,1.5241,1.52445,311800000.0
2009-07-30 23:35:00,1.5244,1.5247,1.5243,1.52455,354399999.0
2009-07-30 23:40:00,1.52475,1.52525,1.524,1.52425,696199995.0
2009-07-30 23:45:00,1.5242,1.52465,1.52385,1.5244,293600000.0
2009-07-30 23:50:00,1.5244,1.52565,1.5244,1.52545,625000000.0
2009-07-30 23:55:00,1.52515,1.52625,1.5248,1.52615,433600000.0
2009-07-31 00:00:00,1.52615,1.52615,1.5249,1.52555,384200000.0
2009-07-31 00:05:00,1.52565,1.52575,1.5248,1.5256,123600000.0
2009-07-31 00:10:00,1.5256,1.52575,1.52517,1.5255,121200000.0
2009-07-31 00:15:00,1.52516,1.5256,1.52495,1.5254,63600000.0
2009-07-31 00:20:00,1.5253,1.52565,1.52525,1.5255,306799996.0
2009-07-31 00:25:00,1.52545,1.52565,1.52512,1.52512,133200000.0
2009-07-31 00:30:00,1.52565,1.52565,1.525,1.52515,75800000.0
2009-07-31 00:35:00,1.52515,1.52555,1.52495,1.525,121400000.0
2009-07-31 00:40:00,1.5249,1.5255,1.52485,1.5255,228200000.0
2009-07-31 00:45:00,1.5255,1.5259,1.52515,1.52528,110000000.0
2009-07-31 00:50:00,1.5258,1.526,1.52535,1.526,130200000.0
2009-07-31 00:55:00,1.52595,1.52595,1.52505,1.52535,126600000.0
2009-07-31 01:00:00,1.52545,1.5256,1.5249,1.5251,210000001.0
2009-07-31 01:05:00,1.5251,1.5256,1.5249,1.5256,178400000.0
2009-07-31 01:10:00,1.5256,1.5259,1.5256,1.5259,104400000.0
2009-07-31 01:15:00,1.526,1.52635,1.52585,1.52615,44400000.0
2009-07-31 01:20:00,1.52615,1.52625,1.52565,1.52575,178000000.0
2009-07-31 01:25:00,1.52575,1.5261,1.5255,1.5257,189200000.0
2009-07-31 01:30:00,1.5257,1.52585,1.5252,1.5253,381200000.0
2009-07-31 01:35:00,1.52535,1.5257,1.5251,1.52535,184000000.0
2009-07-31 01:40:00,1.52535,1.52535,1.525,1.5252,134000000.0
2009-07-31 01:45:00,1.52525,1.5256,1.5248,1.52495,218800000.0
2009-07-31 01:50:00,1.5249,1.5253,1.52452,1.52455,186200000.0
2009-07-31 01:55:00,1.5249,1.5251,1.52455,1.52505,216800001.0
2009-07-31 02:00:00,1.52505,1.5252,1.5244,1.52515,457400000.0
2009-07-31 02:05:00,1.52505,1.52605,1.5249,1.5257,448800000.0
2009-07-31 02:10:00,1.5258,1.5258,1.52493,1.5252,206400000.0
2009-07-31 02:15:00,1.52525,1.52535,1.52515,1.5253,134000000.0
2009-07-31 02:20:00,1.52535,1.5255,1.5251,1.5252,210600000.0
2009-07-31 02:25:00,1.52515,1.52545,1.5251,1.5254,199400000.0
2009-07-31 02:30:00,1.52535,1.52535,1.5246,1.525,293600000.0
2009-07-31 02:35:00,1.5249,1.52515,1.5245,1.5248,327200000.0
2009-07-31 02:40:00,1.52495,1.52565,1.5248,1.52515,323600000.0
2009-07-31 02:45:00,1.52525,1.5254,1.52425,1.5246,553600000.0
2009-07-31 02:50:00,1.5246,1.52515,1.5244,1.52485,549800000.0
2009-07-31 02:55:00,1.52475,1.5251,1.5245,1.5246,448800000.0
2009-07-31 03:00:00,1.5246,1.52485,1.5243,1.5248,125200000.0
2009-07-31 03:05:00,1.5248,1.5249,1.52435,1.5249,83200000.0
2009-07-31 03:10:00,1.5249,1.5249,1.5249,1.5249,70000000.0
2009-07-31 03:15:00,1.5249,1.52645,1.52435,1.52595,886200000.0
2009-07-31 03:20:00,1.52585,1.52615,1.5252,1.5254,888800000.0
2009-07-31 03:25:00,1.52535,1.5264,1.52535,1.5254,746200000.0
2009-07-31 03:30:00,1.52565,1.52635,1.52555,1.52605,616200000.0
2009-07-31 03:35:00,1.526,1.52625,1.5258,1.52605,511200000.0
2009-07-31 03:40:00,1.52605,1.52665,1.5256,1.5256,761000000.0
2009-07-31 03:45:00,1.52555,1.5261,1.5253,1.52565,484800000.0
2009-07-31 03:50:00,1.5259,1.5266,1.52555,1.52635,438400000.0
2009-07-31 03:55:00,1.5264,1.5267,1.5257,1.526,562200000.0
2009-07-31 04:00:00,1.526,1.5265,1.52595,1.52645,828200000.0
2009-07-31 04:05:00,1.52645,1.5271,1.5263,1.527,663600000.0
2009-07-31 04:10:00,1.5268,1.5271,1.5263,1.52655,2346400000.0
2009-07-31 04:15:00,1.52655,1.5269,1.52605,1.52665,942800000.0
2009-07-31 04:20:00,1.5268,1.52735,1.5264,1.52685,2579800000.0
2009-07-31 04:25:00,1.52685,1.527,1.52585,1.52595,1234200000.0
2009-07-31 04:30:00,1.5261,1.52695,1.52565,1.52685,1311800000.0
2009-07-31 04:35:00,1.52685,1.52725,1.5264,1.5265,2429600000.0
2009-07-31 04:40:00,1.5265,1.52665,1.52605,1.5262,475200000.0
2009-07-31 04:45:00,1.5262,1.52635,1.52585,1.52625,395600000.0
2009-07-31 04:50:00,1.52635,1.5267,1.5259,1.52595,899600000.0
2009-07-31 04:55:00,1.526,1.5265,1.52585,1.52625,351000000.0
2009-07-31 05:00:00,1.52625,1.52655,1.526,1.5262,389800000.0
2009-07-31 05:05:00,1.5263,1.52675,1.5261,1.5265,538800000.0
2009-07-31 05:10:00,1.5264,1.52665,1.5262,1.5262,327800000.0
2009-07-31 05:15:00,1.52579,1.5263,1.52576,1.52615,209200000.0
2009-07-31 05:20:00,1.52605,1.52635,1.5256,1.52605,484200000.0
2009-07-31 05:25:00,1.52615,1.5265,1.5261,1.52625,487400000.0
2009-07-31 05:30:00,1.52615,1.52645,1.52615,1.5263,273800000.0
2009-07-31 05:35:00,1.5263,1.5269,1.5263,1.52685,337600000.0
2009-07-31 05:40:00,1.5269,1.52715,1.52625,1.5265,496600000.0
2009-07-31 05:45:00,1.5265,1.5266,1.52575,1.52595,464800000.0
2009-07-31 05:50:00,1.5259,1.52645,1.5257,1.526,515800000.0
2009-07-31 05:55:00,1.526,1.5262,1.52575,1.526,374600000.0
2009-07-31 06:00:00,1.526,1.5268,1.526,1.52675,310000000.0
2009-07-31 06:05:00,1.52675,1.527,1.52645,1.5265,454400000.0
2009-07-31 06:10:00,1.52655,1.5268,1.5264,1.5267,735000000.0
2009-07-31 06:15:00,1.52665,1.52685,1.52565,1.52585,419000000.0
2009-07-31 06:20:00,1.5259,1.5261,1.52545,1.52555,342600000.0
2009-07-31 06:25:00,1.5256,1.5258,1.52505,1.52545,632400000.0
2009-07-31 06:30:00,1.5255,1.52575,1.52525,1.52555,327800000.0
2009-07-31 06:35:00,1.5255,1.5265,1.5253,1.5264,238800000.0
2009-07-31 06:40:00,1.52645,1.5266,1.5259,1.526,535200000.0
2009-07-31 06:45:00,1.52595,1.526,1.5254,1.5258,388400000.0
2009-07-31 06:50:00,1.5258,1.52595,1.5255,1.5259,261200000.0
2009-07-31 06:55:00,1.52595,1.52665,1.5259,1.52615,536200000.0
2009-07-31 07:00:00,1.5262,1.5262,1.52425,1.52425,745400000.0
2009-07-31 07:05:00,1.52425,1.52435,1.5226,1.5233,1005610000.0
2009-07-31 07:10:00,1.52325,1.52365,1.523,1.52365,534000000.0
2009-07-31 07:15:00,1.52375,1.5246,1.5237,1.52455,551600000.0
2009-07-31 07:20:00,1.52455,1.5247,1.5239,1.52435,277800000.0
2009-07-31 07:25:00,1.52435,1.52435,1.52345,1.52345,641400000.0
2009-07-31 07:30:00,1.5235,1.52415,1.5235,1.52375,465200000.0
2009-07-31 07:35:00,1.5238,1.5242,1.5235,1.52395,432200000.0
2009-07-31 07:40:00,1.52395,1.5245,1.52385,1.52385,209400000.0
2009-07-31 07:45:00,1.5239,1.5243,1.5237,1.5243,326800000.0
2009-07-31 07:50:00,1.5244,1.5246,1.52395,1.52395,291400000.0
2009-07-31 07:55:00,1.52395,1.52545,1.5239,1.52505,1899600000.0
2009-07-31 08:00:00,1.52505,1.52515,1.5241,1.5244,993000001.0
2009-07-31 08:05:00,1.5244,1.52595,1.5243,1.52575,2312000001.0
2009-07-31 08:10:00,1.5258,1.5264,1.5254,1.5257,1911799999.0
2009-07-31 08:15:00,1.5258,1.5258,1.52445,1.52495,1598600001.0
2009-07-31 08:20:00,1.52495,1.52555,1.5248,1.52485,1334600000.0
2009-07-31 08:25:00,1.5248,1.52515,1.5244,1.52485,1181200000.0
2009-07-31 08:30:00,1.5249,1.5257,1.52455,1.52515,1274400000.0
2009-07-31 08:35:00,1.5251,1.5255,1.5242,1.5253,1567600000.0
2009-07-31 08:40:00,1.5253,1.52555,1.52435,1.5246,1367800001.0
2009-07-31 08:45:00,1.5245,1.5254,1.52415,1.52535,1254200001.0
2009-07-31 08:50:00,1.5247,1.52525,1.52435,1.52465,1399600001.0
2009-07-31 08:55:00,1.52465,1.52495,1.5238,1.52385,1213200001.0
2009-07-31 09:00:00,1.52385,1.5243,1.52305,1.52385,1405000000.0
2009-07-31 09:05:00,1.5239,1.52435,1.52365,1.5242,2507399998.0
2009-07-31 09:10:00,1.5242,1.52455,1.52345,1.52355,2125199997.0
2009-07-31 09:15:00,1.52365,1.52405,1.52335,1.5239,1759799995.0
2009-07-31 09:20:00,1.5239,1.5248,1.52345,1.5242,2868400003.0
2009-07-31 09:25:00,1.5241,1.5247,1.5235,1.5247,2988599998.0
2009-07-31 09:30:00,1.5247,1.52495,1.52395,1.52465,1992800007.0
2009-07-31 09:35:00,1.5246,1.5252,1.5245,1.525,2039600003.0
2009-07-31 09:40:00,1.525,1.5253,1.52455,1.5248,2063600000.0
2009-07-31 09:45:00,1.52475,1.5248,1.52385,1.52385,2231200002.0
2009-07-31 09:50:00,1.5238,1.52475,1.5238,1.5243,2020800002.0
2009-07-31 09:55:00,1.5244,1.5254,1.52405,1.5254,1655200009.0
2009-07-31 10:00:00,1.5254,1.5256,1.52495,1.5252,1534200000.0
2009-07-31 10:05:00,1.52525,1.52525,1.5244,1.52455,1913199999.0
2009-07-31 10:10:00,1.5246,1.5246,1.524,1.5243,2032799999.0
2009-07-31 10:15:00,1.5243,1.5243,1.52395,1.524,2325600000.0
2009-07-31 10:20:00,1.524,1.5241,1.5234,1.52385,1682600000.0
2009-07-31 10:25:00,1.5239,1.52425,1.5233,1.5234,1028799996.0
2009-07-31 10:30:00,1.5234,1.5236,1.523,1.5234,1072199998.0
2009-07-31 10:35:00,1.5234,1.52405,1.52315,1.524,1628399995.0
2009-07-31 10:40:00,1.524,1.524,1.5234,1.52375,1404199998.0
2009-07-31 10:45:00,1.52375,1.52385,1.523,1.5231,1169999993.0
2009-07-31 10:50:00,1.52305,1.52335,1.5223,1.52285,1387599992.0
2009-07-31 10:55:00,1.52285,1.5233,1.5225,1.523,1345800001.0
2009-07-31 11:00:00,1.5231,1.52335,1.5224,1.5225,2393999993.0
2009-07-31 11:05:00,1.5225,1.5229,1.5224,1.52245,1693799996.0
2009-07-31 11:10:00,1.5225,1.5226,1.52205,1.5221,653800000.0
2009-07-31 11:15:00,1.52215,1.52305,1.52195,1.523,1682299998.0
2009-07-31 11:20:00,1.52305,1.5237,1.52285,1.52325,1048600001.0
2009-07-31 11:25:00,1.5233,1.52385,1.5232,1.5237,751000000.0
2009-07-31 11:30:00,1.52365,1.52385,1.52275,1.52335,792000000.0
2009-07-31 11:35:00,1.52335,1.5239,1.52295,1.5235,892800002.0
2009-07-31 11:40:00,1.5234,1.52375,1.523,1.5235,768399999.0
2009-07-31 11:45:00,1.52355,1.5239,1.5233,1.5238,739000000.0
2009-07-31 11:50:00,1.52385,1.5239,1.5231,1.5236,863000000.0
2009-07-31 11:55:00,1.5236,1.52425,1.5233,1.5238,443200000.0
2009-07-31 12:00:00,1.5238,1.5242,1.5236,1.524,567800000.0
2009-07-31 12:05:00,1.52395,1.5248,1.5237,1.5245,1241000001.0
2009-07-31 12:10:00,1.5246,1.52525,1.52425,1.52485,1177400000.0
2009-07-31 12:15:00,1.52485,1.52545,1.52485,1.525,780799999.0
2009-07-31 12:20:00,1.525,1.52515,1.5245,1.5246,994600003.0
2009-07-31 12:25:00,1.52465,1.5252,1.52455,1.52475,892800004.0
2009-07-31 12:30:00,1.52465,1.525,1.52445,1.52465,926000000.0
2009-07-31 12:35:00,1.5246,1.5252,1.52455,1.5248,942599998.0
2009-07-31 12:40:00,1.5248,1.52515,1.52435,1.5244,751600000.0
2009-07-31 12:45:00,1.52445,1.5245,1.52405,1.5242,739600001.0
2009-07-31 12:50:00,1.5242,1.52465,1.5241,1.52455,810400001.0
2009-07-31 12:55:00,1.5245,1.52495,1.52415,1.5246,1434800001.0
2009-07-31 13:00:00,1.52465,1.5249,1.524,1.5246,1016000000.0
2009-07-31 13:05:00,1.52455,1.52475,1.5239,1.52415,1362799996.0
2009-07-31 13:10:00,1.5241,1.5253,1.5241,1.52485,1420399998.0
2009-07-31 13:15:00,1.5248,1.525,1.52455,1.525,626399999.0
2009-07-31 13:20:00,1.525,1.5251,1.52445,1.52485,959200001.0
2009-07-31 13:25:00,1.52485,1.5262,1.5248,1.52565,1419200002.0
2009-07-31 13:30:00,1.52565,1.52615,1.52535,1.5255,920399997.0
2009-07-31 13:35:00,1.5255,1.52565,1.5245,1.52465,746400000.0
2009-07-31 13:40:00,1.52465,1.52485,1.52405,1.52465,527400000.0
2009-07-31 13:45:00,1.5246,1.52485,1.5242,1.52425,643200000.0
2009-07-31 13:50:00,1.52415,1.52425,1.52375,1.52425,617600000.0
2009-07-31 13:55:00,1.52425,1.5246,1.52405,1.5242,725799999.0
2009-07-31 14:00:00,1.52415,1.52445,1.5236,1.52425,1007800000.0
2009-07-31 14:05:00,1.5243,1.5244,1.52365,1.5238,1051400000.0
2009-07-31 14:10:00,1.52395,1.52475,1.52325,1.52325,2457599998.0
2009-07-31 14:15:00,1.52345,1.52395,1.52325,1.52395,1306200000.0
2009-07-31 14:20:00,1.52395,1.5244,1.52335,1.52395,1252199999.0
2009-07-31 14:25:00,1.5239,1.52445,1.52285,1.52295,1812200000.0
2009-07-31 14:30:00,1.52305,1.52595,1.5228,1.5251,2383799997.0
2009-07-31 14:35:00,1.52525,1.52665,1.52445,1.5258,2674599999.0
2009-07-31 14:40:00,1.52585,1.5271,1.525,1.5266,2286599996.0
2009-07-31 14:45:00,1.5267,1.52775,1.52625,1.52755,2200400000.0
2009-07-31 14:50:00,1.52755,1.5292,1.52755,1.5282,2042600000.0
2009-07-31 14:55:00,1.5283,1.5292,1.52805,1.52845,2215400000.0
2009-07-31 15:00:00,1.5283,1.5287,1.52715,1.52865,2054600003.0
2009-07-31 15:05:00,1.52865,1.53065,1.52855,1.53045,2710399997.0
2009-07-31 15:10:00,1.53045,1.53125,1.5298,1.5302,3515200001.0
2009-07-31 15:15:00,1.5302,1.5303,1.5285,1.5292,3034600001.0
2009-07-31 15:20:00,1.5292,1.53,1.52875,1.52895,2347399998.0
2009-07-31 15:25:00,1.52895,1.52985,1.52875,1.52965,1820600000.0
2009-07-31 15:30:00,1.52975,1.53035,1.52885,1.52885,1949200000.0
2009-07-31 15:35:00,1.5289,1.52955,1.52855,1.529,2452599998.0
2009-07-31 15:40:00,1.529,1.5293,1.52805,1.52805,2600600002.0
2009-07-31 15:45:00,1.52835,1.5298,1.5282,1.5298,2821600001.0
2009-07-31 15:50:00,1.5298,1.53045,1.5291,1.5291,1888599998.0
2009-07-31 15:55:00,1.52915,1.5297,1.52725,1.5293,2685600000.0
2009-07-31 16:00:00,1.5293,1.53085,1.529,1.52965,3117399998.0
2009-07-31 16:05:00,1.52975,1.5306,1.5289,1.52905,2923999998.0
2009-07-31 16:10:00,1.52905,1.53085,1.5287,1.52985,2905799998.0
2009-07-31 16:15:00,1.52985,1.531,1.5293,1.53045,1946400001.0
2009-07-31 16:20:00,1.5305,1.53095,1.5299,1.53065,2768400000.0
2009-07-31 16:25:00,1.53065,1.53165,1.5304,1.53135,2352199998.0
2009-07-31 16:30:00,1.53145,1.5317,1.53095,1.531,1797599998.0
2009-07-31 16:35:00,1.531,1.53155,1.5306,1.53135,1619600002.0
2009-07-31 16:40:00,1.53135,1.53185,1.53095,1.5315,1778199997.0
2009-07-31 16:45:00,1.5315,1.5334,1.53125,1.5333,1877400000.0
2009-07-31 16:50:00,1.5333,1.53335,1.53165,1.53275,2078399999.0
2009-07-31 16:55:00,1.53275,1.53375,1.5312,1.53345,2315399999.0
2009-07-31 17:00:00,1.5332,1.53325,1.5312,1.53165,2422200001.0
2009-07-31 17:05:00,1.53155,1.53285,1.53145,1.53265,1794799999.0
2009-07-31 17:10:00,1.53275,1.53325,1.53145,1.53165,1888000002.0
2009-07-31 17:15:00,1.5316,1.5342,1.5315,1.53385,2738999998.0
2009-07-31 17:20:00,1.5339,1.5368,1.5338,1.5364,2873900001.0
2009-07-31 17:25:00,1.5365,1.53855,1.53555,1.53815,2486399998.0
2009-07-31 17:30:00,1.5378,1.53995,1.5378,1.539,2282600000.0
2009-07-31 17:35:00,1.5389,1.53895,1.5366,1.5378,2703800007.0
2009-07-31 17:40:00,1.53775,1.5394,1.5375,1.53905,2682399999.0
2009-07-31 17:45:00,1.5392,1.53945,1.53755,1.5377,1878400001.0
2009-07-31 17:50:00,1.5379,1.53845,1.53625,1.53725,2443400000.0
2009-07-31 17:55:00,1.53725,1.54065,1.537,1.54045,2686200001.0
2009-07-31 18:00:00,1.5405,1.5407,1.53945,1.54,2553800000.0
2009-07-31 18:05:00,1.54005,1.5403,1.53745,1.5375,2926799992.0
2009-07-31 18:10:00,1.5375,1.53805,1.53725,1.53785,2212000002.0
2009-07-31 18:15:00,1.53785,1.5396,1.53695,1.53955,2381399997.0
2009-07-31 18:20:00,1.5396,1.54015,1.5388,1.5389,2228800002.0
2009-07-31 18:25:00,1.5389,1.53945,1.53855,1.5388,1342400001.0
2009-07-31 18:30:00,1.53885,1.5396,1.53825,1.53915,1688000002.0
2009-07-31 18:35:00,1.5392,1.5392,1.53785,1.53805,1334200000.0
2009-07-31 18:40:00,1.53815,1.53865,1.53795,1.5382,1122200002.0
2009-07-31 18:45:00,1.53835,1.5395,1.53825,1.53885,1107200000.0
2009-07-31 18:50:00,1.5389,1.5389,1.5365,1.5365,1635599999.0
2009-07-31 18:55:00,1.5366,1.5383,1.5365,1.5378,1379799999.0
2009-07-31 19:00:00,1.5377,1.5379,1.537,1.5371,1817400002.0
2009-07-31 19:05:00,1.5371,1.53735,1.5365,1.53685,1710400001.0
2009-07-31 19:10:00,1.53685,1.5372,1.53625,1.5371,1599800001.0
2009-07-31 19:15:00,1.53705,1.5375,1.5365,1.53745,998400002.0
2009-07-31 19:20:00,1.53735,1.53775,1.5369,1.53755,1088000000.0
2009-07-31 19:25:00,1.53745,1.5378,1.5374,1.5374,2050400000.0
2009-07-31 19:30:00,1.5374,1.5378,1.5373,1.5374,3398700002.0
2009-07-31 19:35:00,1.5374,1.53835,1.53735,1.5382,1174599999.0
2009-07-31 19:40:00,1.53815,1.53815,1.5375,1.5377,999800001.0
2009-07-31 19:45:00,1.5376,1.5378,1.5369,1.53735,1165800000.0
2009-07-31 19:50:00,1.5375,1.5377,1.53695,1.53735,1104400003.0
2009-07-31 19:55:00,1.5374,1.53745,1.5368,1.537,584000000.0
2009-07-31 20:00:00,1.53695,1.53725,1.5363,1.5367,849200001.0
2009-07-31 20:05:00,1.53675,1.5374,1.53675,1.53705,1256999999.0
2009-07-31 20:10:00,1.53705,1.5377,1.53665,1.5371,1656800002.0
2009-07-31 20:15:00,1.53705,1.5372,1.5362,1.5363,1530200002.0
2009-07-31 20:20:00,1.5363,1.53635,1.5356,1.5357,1247600000.0
2009-07-31 20:25:00,1.5357,1.536,1.53485,1.535,1208800000.0
2009-07-31 20:30:00,1.535,1.53595,1.535,1.53585,1098800000.0
2009-07-31 20:35:00,1.5359,1.5372,1.5359,1.5372,1329400001.0
2009-07-31 20:40:00,1.5372,1.53735,1.53665,1.53725,946800000.0
2009-07-31 20:45:00,1.5373,1.53815,1.5369,1.53785,812800000.0
2009-07-31 20:50:00,1.5378,1.5379,1.53735,1.5376,1096000000.0
2009-07-31 20:55:00,1.5376,1.53805,1.5371,1.5376,1606799998.0
2009-07-31 21:00:00,1.53755,1.5376,1.5371,1.53715,681000000.0
2009-07-31 21:05:00,1.5371,1.5375,1.5367,1.53735,660800000.0
2009-07-31 21:10:00,1.53735,1.53745,1.5369,1.537,760800000.0
2009-07-31 21:15:00,1.537,1.5375,1.5369,1.5369,733000000.0
2009-07-31 21:20:00,1.5369,1.53695,1.53605,1.53625,594600000.0
2009-07-31 21:25:00,1.53625,1.5367,1.53605,1.53655,771400000.0
2009-07-31 21:30:00,1.53655,1.5372,1.53635,1.53685,1372800000.0
2009-07-31 21:35:00,1.537,1.5372,1.5359,1.5359,1064600001.0
2009-07-31 21:40:00,1.53605,1.5365,1.5359,1.53595,663200000.0
2009-07-31 21:45:00,1.53595,1.53595,1.53505,1.53515,1129200000.0
2009-07-31 21:50:00,1.5352,1.53555,1.5349,1.53515,1087000000.0
2009-07-31 21:55:00,1.53525,1.53555,1.53425,1.53505,1070800000.0
2009-07-31 22:00:00,1.53515,1.5353,1.5346,1.5349,773400000.0
2009-07-31 22:05:00,1.53465,1.53635,1.53465,1.5362,295200000.0
2009-07-31 22:10:00,1.53625,1.53685,1.53595,1.53625,683800000.0
2009-07-31 22:15:00,1.5363,1.53715,1.536,1.5369,541000000.0
2009-07-31 22:20:00,1.53655,1.53745,1.53655,1.5372,816200000.0
2009-07-31 22:25:00,1.5373,1.53785,1.5371,1.53745,698799999.0
2009-07-31 22:30:00,1.53745,1.5376,1.53715,1.53745,179000000.0
2009-07-31 22:35:00,1.53745,1.5376,1.5369,1.53705,272600000.0
2009-07-31 22:40:00,1.5372,1.5375,1.5369,1.537,240800000.0
2009-07-31 22:45:00,1.537,1.53725,1.53685,1.53705,146800000.0
2009-07-31 22:50:00,1.53705,1.53705,1.5363,1.5366,409800000.0
2009-07-31 22:55:00,1.5367,1.53685,1.5355,1.53575,678000000.0
2009-08-02 23:00:00,1.53465,1.53485,1.53395,1.53455,22400000.0
2009-08-02 23:05:00,1.5342,1.53435,1.534,1.534,7200000.0
2009-08-02 23:10:00,1.53465,1.53495,1.53465,1.53495,12000000.0
2009-08-02 23:15:00,1.535,1.53575,1.53315,1.53575,82400000.0
2009-08-02 23:20:00,1.5359,1.5359,1.5352,1.53535,28800000.0
2009-08-02 23:25:00,1.5356,1.5362,1.5356,1.53575,57600000.0
2009-08-02 23:30:00,1.53575,1.5365,1.53575,1.53645,41600000.0
2009-08-02 23:35:00,1.5364,1.5368,1.5364,1.53655,35200000.0
2009-08-02 23:40:00,1.53615,1.53645,1.53615,1.53615,16000000.0
2009-08-02 23:45:00,1.5364,1.53765,1.5362,1.53685,176000000.0
2009-08-02 23:50:00,1.5364,1.5372,1.5361,1.5362,112000000.0
2009-08-02 23:55:00,1.53645,1.5368,1.53605,1.5368,208000000.0
2009-08-03 00:00:00,1.53645,1.5367,1.5355,1.53585,152800000.0
2009-08-03 00:05:00,1.53575,1.5361,1.5356,1.5356,63200000.0
2009-08-03 00:10:00,1.53575,1.53605,1.53565,1.53585,39200000.0
2009-08-03 00:15:00,1.53585,1.53585,1.5345,1.5357,99400000.0
2009-08-03 00:20:00,1.5357,1.5362,1.5346,1.5351,198200000.0
2009-08-03 00:25:00,1.53555,1.5361,1.5354,1.53565,242600000.0
2009-08-03 00:30:00,1.53565,1.53565,1.53455,1.53535,596600000.0
2009-08-03 00:35:00,1.5353,1.5363,1.5351,1.53625,560600000.0
2009-08-03 00:40:00,1.53625,1.5364,1.536,1.53635,280600000.0
2009-08-03 00:45:00,1.53645,1.53685,1.5355,1.53675,238600000.0
2009-08-03 00:50:00,1.5368,1.537,1.53525,1.5362,182600000.0
2009-08-03 00:55:00,1.5362,1.5365,1.53575,1.5363,227800000.0
2009-08-03 01:00:00,1.53635,1.5373,1.53625,1.53715,152000000.0
2009-08-03 01:05:00,1.53715,1.5372,1.53605,1.53635,510200000.0
2009-08-03 01:10:00,1.5365,1.5372,1.5359,1.53685,458800000.0
2009-08-03 01:15:00,1.53685,1.5369,1.53665,1.53685,130800000.0
2009-08-03 01:20:00,1.5369,1.5387,1.5368,1.53825,848200000.0
2009-08-03 01:25:00,1.53775,1.53915,1.53705,1.5391,486000000.0
2009-08-03 01:30:00,1.5391,1.53935,1.53855,1.539,409200000.0
2009-08-03 01:35:00,1.53895,1.53895,1.5382,1.5386,295000000.0
2009-08-03 01:40:00,1.5386,1.5389,1.53825,1.53825,335000000.0
2009-08-03 01:45:00,1.5383,1.53915,1.53825,1.53895,504000000.0
2009-08-03 01:50:00,1.5389,1.5392,1.5382,1.5388,474200000.0
2009-08-03 01:55:00,1.53875,1.5392,1.5367,1.53685,797400000.0
2009-08-03 02:00:00,1.537,1.53755,1.5363,1.5375,635200000.0
2009-08-03 02:05:00,1.53755,1.53755,1.5364,1.53705,521000000.0
2009-08-03 02:10:00,1.53705,1.53715,1.53605,1.5363,365400000.0
2009-08-03 02:15:00,1.53645,1.53655,1.5358,1.5364,530000000.0
2009-08-03 02:20:00,1.5363,1.5367,1.536,1.5363,868200000.0
2009-08-03 02:25:00,1.5363,1.53685,1.53605,1.5363,397200000.0
2009-08-03 02:30:00,1.5363,1.5369,1.53555,1.5357,429600000.0
2009-08-03 02:35:00,1.5357,1.5362,1.53565,1.5359,238800000.0
2009-08-03 02:40:00,1.5359,1.53625,1.5354,1.53595,495600000.0
2009-08-03 02:45:00,1.53595,1.536,1.5353,1.53575,388600000.0
2009-08-03 02:50:00,1.53585,1.5365,1.5341,1.5341,476600000.0
2009-08-03 02:55:00,1.5341,1.5352,1.5336,1.53485,335800000.0
2009-08-03 03:00:00,1.53485,1.53525,1.53335,1.53355,554400000.0
2009-08-03 03:05:00,1.53355,1.5349,1.5333,1.5343,697600000.0
2009-08-03 03:10:00,1.53435,1.53495,1.5342,1.5348,363200000.0
2009-08-03 03:15:00,1.5348,1.535,1.5341,1.5342,200400000.0
2009-08-03 03:20:00,1.53425,1.53505,1.53405,1.5346,592400000.0
2009-08-03 03:25:00,1.5346,1.5352,1.5343,1.5349,386200000.0
2009-08-03 03:30:00,1.5348,1.53485,1.5335,1.5341,348000000.0
2009-08-03 03:35:00,1.53405,1.5347,1.53395,1.53435,279400000.0
2009-08-03 03:40:00,1.53435,1.5349,1.534,1.53465,423400000.0
2009-08-03 03:45:00,1.5346,1.535,1.53425,1.5349,416400000.0
2009-08-03 03:50:00,1.5349,1.535,1.5344,1.5347,344400000.0
2009-08-03 03:55:00,1.5347,1.5347,1.53415,1.5344,369400000.0
2009-08-03 04:00:00,1.5344,1.5344,1.5336,1.53425,641600000.0
2009-08-03 04:05:00,1.53415,1.5348,1.5341,1.53435,505800000.0
2009-08-03 04:10:00,1.5343,1.5346,1.53385,1.53425,360000000.0
2009-08-03 04:15:00,1.5343,1.535,1.5342,1.5347,322600000.0
2009-08-03 04:20:00,1.53475,1.5349,1.53445,1.53445,274000000.0
2009-08-03 04:25:00,1.53465,1.535,1.5346,1.5349,296400000.0
2009-08-03 04:30:00,1.5349,1.53545,1.5341,1.53485,600800000.0
2009-08-03 04:35:00,1.53485,1.53565,1.53435,1.535,439600000.0
2009-08-03 04:40:00,1.535,1.53545,1.53485,1.53505,327000000.0
2009-08-03 04:45:00,1.53495,1.535,1.5344,1.53465,151800000.0
2009-08-03 04:50:00,1.5347,1.5349,1.53425,1.5344,230600000.0
2009-08-03 04:55:00,1.5345,1.53555,1.53435,1.5348,411200000.0
2009-08-03 05:00:00,1.5348,1.5353,1.53445,1.5346,356200000.0
2009-08-03 05:05:00,1.5346,1.53535,1.5346,1.5348,305800000.0
2009-08-03 05:10:00,1.53495,1.53525,1.53445,1.53475,320800000.0
2009-08-03 05:15:00,1.5348,1.53555,1.5344,1.5348,638000000.0
2009-08-03 05:20:00,1.53485,1.535,1.53425,1.53465,495000000.0
2009-08-03 05:25:00,1.53455,1.53475,1.5342,1.5345,365400000.0
2009-08-03 05:30:00,1.5345,1.535,1.53445,1.53485,378000000.0
2009-08-03 05:35:00,1.53485,1.535,1.53455,1.5346,354200000.0
2009-08-03 05:40:00,1.53455,1.53465,1.534,1.53435,258400000.0
2009-08-03 05:45:00,1.5344,1.53465,1.5339,1.5346,493600000.0
2009-08-03 05:50:00,1.53465,1.5347,1.5337,1.53415,310800000.0
2009-08-03 05:55:00,1.5341,1.5347,1.5341,1.53445,372800000.0
2009-08-03 06:00:00,1.53445,1.5346,1.53405,1.5342,297200000.0
2009-08-03 06:05:00,1.5342,1.5345,1.5339,1.53425,376400000.0
2009-08-03 06:10:00,1.5342,1.53495,1.5341,1.53465,228200000.0
2009-08-03 06:15:00,1.5346,1.53525,1.53435,1.53515,295800000.0
2009-08-03 06:20:00,1.53515,1.53535,1.53465,1.535,364800000.0
2009-08-03 06:25:00,1.535,1.535,1.5343,1.53485,258000000.0
2009-08-03 06:30:00,1.53432,1.535,1.53432,1.53455,201800000.0
2009-08-03 06:35:00,1.53445,1.53505,1.53445,1.5349,245400000.0
2009-08-03 06:40:00,1.5349,1.53505,1.5344,1.53465,328000000.0
2009-08-03 06:45:00,1.53465,1.53555,1.5345,1.5353,420200000.0
2009-08-03 06:50:00,1.5353,1.5353,1.53485,1.5351,289600000.0
2009-08-03 06:55:00,1.535,1.53545,1.5348,1.53485,357200000.0
2009-08-03 07:00:00,1.53485,1.5361,1.5348,1.536,509000000.0
2009-08-03 07:05:00,1.536,1.5364,1.5356,1.5361,477600000.0
2009-08-03 07:10:00,1.5361,1.53635,1.53525,1.53605,387200000.0
2009-08-03 07:15:00,1.536,1.536,1.5355,1.5359,280400000.0
2009-08-03 07:20:00,1.5359,1.5362,1.53575,1.53605,279200000.0
2009-08-03 07:25:00,1.5362,1.53645,1.53585,1.53615,226600000.0
2009-08-03 07:30:00,1.5361,1.53645,1.5351,1.53525,359600000.0
2009-08-03 07:35:00,1.53525,1.53565,1.53475,1.535,411200000.0
2009-08-03 07:40:00,1.53505,1.53525,1.53455,1.53465,354800000.0
2009-08-03 07:45:00,1.53465,1.53495,1.53445,1.53485,380000000.0
2009-08-03 07:50:00,1.53495,1.53545,1.53455,1.5349,372000000.0
2009-08-03 07:55:00,1.53505,1.53505,1.5343,1.53455,569000000.0
2009-08-03 08:00:00,1.53455,1.5357,1.53405,1.53435,1233200001.0
2009-08-03 08:05:00,1.5344,1.5353,1.53435,1.53515,1281400001.0
2009-08-03 08:10:00,1.53515,1.53545,1.5348,1.5353,748200001.0
2009-08-03 08:15:00,1.5353,1.5357,1.53515,1.53535,802800003.0
2009-08-03 08:20:00,1.53535,1.5357,1.5346,1.5349,1559400002.0
2009-08-03 08:25:00,1.5349,1.535,1.534,1.53425,1369000000.0
2009-08-03 08:30:00,1.53425,1.5355,1.53425,1.5344,1156800002.0
2009-08-03 08:35:00,1.5345,1.53465,1.534,1.53465,845200000.0
2009-08-03 08:40:00,1.5348,1.535,1.53435,1.5345,1015600000.0
2009-08-03 08:45:00,1.5345,1.5354,1.53445,1.53485,691800001.0
2009-08-03 08:50:00,1.5348,1.53535,1.5335,1.5335,1065000001.0
2009-08-03 08:55:00,1.5335,1.534,1.53235,1.5326,1578800002.0
2009-08-03 09:00:00,1.53255,1.53325,1.53195,1.5322,2403600003.0
2009-08-03 09:05:00,1.5322,1.5322,1.53155,1.5317,1610000000.0
2009-08-03 09:10:00,1.5317,1.532,1.5313,1.53155,1296599999.0
2009-08-03 09:15:00,1.53155,1.5319,1.53125,1.53135,1240799998.0
2009-08-03 09:20:00,1.5314,1.53195,1.53075,1.53115,2032399995.0
2009-08-03 09:25:00,1.53115,1.53245,1.53105,1.53225,1189999999.0
2009-08-03 09:30:00,1.53225,1.53225,1.5314,1.5315,899400000.0
2009-08-03 09:35:00,1.5315,1.5325,1.5315,1.53215,1415999999.0
2009-08-03 09:40:00,1.5321,1.53265,1.53175,1.53205,1620599996.0
2009-08-03 09:45:00,1.5321,1.53255,1.5321,1.5325,1337799998.0
2009-08-03 09:50:00,1.5325,1.5329,1.5316,1.53175,1798799999.0
2009-08-03 09:55:00,1.53175,1.53205,1.5311,1.532,2457999996.0
2009-08-03 10:00:00,1.532,1.532,1.53095,1.53155,3125199995.0
2009-08-03 10:05:00,1.53155,1.53185,1.53095,1.53125,1095999999.0
2009-08-03 10:10:00,1.53125,1.53175,1.53105,1.53135,1273800002.0
2009-08-03 10:15:00,1.5313,1.53175,1.5309,1.53145,1929199999.0
2009-08-03 10:20:00,1.53145,1.5321,1.5313,1.532,1643200000.0
2009-08-03 10:25:00,1.532,1.53205,1.53085,1.5315,1290400001.0
2009-08-03 10:30:00,1.53135,1.53225,1.531,1.53115,1922199986.0
2009-08-03 10:35:00,1.5312,1.53295,1.53115,1.53295,2110200003.0
2009-08-03 10:40:00,1.53285,1.53295,1.5302,1.531,3108599990.0
2009-08-03 10:45:00,1.531,1.53175,1.5305,1.53175,1721799997.0
2009-08-03 10:50:00,1.53165,1.53205,1.53135,1.5317,1220000000.0
2009-08-03 10:55:00,1.53135,1.5324,1.53115,1.53225,1203799999.0
2009-08-03 11:00:00,1.53235,1.5324,1.53155,1.5318,1304200000.0
2009-08-03 11:05:00,1.5318,1.53215,1.5314,1.5321,1456400005.0
2009-08-03 11:10:00,1.53215,1.5322,1.53165,1.532,817800000.0
2009-08-03 11:15:00,1.53195,1.53205,1.5309,1.5316,2349600001.0
2009-08-03 11:20:00,1.5316,1.53315,1.5315,1.53225,2530400001.0
2009-08-03 11:25:00,1.53225,1.5328,1.53185,1.5327,2128200002.0
2009-08-03 11:30:00,1.5327,1.53275,1.5314,1.53155,1177000000.0
2009-08-03 11:35:00,1.53145,1.5321,1.5312,1.5321,1293199996.0
2009-08-03 11:40:00,1.53205,1.53245,1.53165,1.53185,1416800002.0
2009-08-03 11:45:00,1.53185,1.53245,1.53095,1.53155,1512599997.0
2009-08-03 11:50:00,1.53155,1.5319,1.5305,1.53075,1707199997.0
2009-08-03 11:55:00,1.5308,1.5315,1.5307,1.53105,1352400001.0
2009-08-03 12:00:00,1.5307,1.5319,1.5307,1.5315,1681199995.0
2009-08-03 12:05:00,1.5315,1.5318,1.53105,1.5311,2029199997.0
2009-08-03 12:10:00,1.531,1.53145,1.5309,1.5311,1125999995.0
2009-08-03 12:15:00,1.5311,1.5314,1.5308,1.5314,825599998.0
2009-08-03 12:20:00,1.5314,1.53185,1.531,1.53115,1943999994.0
2009-08-03 12:25:00,1.5312,1.53145,1.5309,1.53135,674400000.0
2009-08-03 12:30:00,1.5313,1.53155,1.5305,1.53125,1173999998.0
2009-08-03 12:35:00,1.53125,1.5321,1.5312,1.53195,1796199997.0
2009-08-03 12:40:00,1.53195,1.53215,1.5311,1.53125,1724800002.0
2009-08-03 12:45:00,1.53125,1.5313,1.53075,1.53105,1983399993.0
2009-08-03 12:50:00,1.5311,1.5311,1.5302,1.5302,833200000.0
2009-08-03 12:55:00,1.53025,1.53055,1.52955,1.53035,1368400002.0
2009-08-03 13:00:00,1.53035,1.5307,1.53,1.5305,961400001.0
2009-08-03 13:05:00,1.53055,1.53095,1.53035,1.53065,600399999.0
2009-08-03 13:10:00,1.5307,1.5308,1.5297,1.52985,1402199994.0
2009-08-03 13:15:00,1.52975,1.53005,1.5287,1.5294,2235200000.0
2009-08-03 13:20:00,1.5295,1.52985,1.52815,1.529,2173799994.0
2009-08-03 13:25:00,1.529,1.5297,1.5278,1.52785,1590199995.0
2009-08-03 13:30:00,1.5278,1.52815,1.52675,1.52685,1631599997.0
2009-08-03 13:35:00,1.52685,1.5274,1.52665,1.52695,1765799993.0
2009-08-03 13:40:00,1.52685,1.5271,1.52605,1.52685,2584399999.0
2009-08-03 13:45:00,1.5269,1.5287,1.52675,1.52825,3778799985.0
2009-08-03 13:50:00,1.52835,1.52835,1.52715,1.528,2344199989.0
2009-08-03 13:55:00,1.52795,1.52855,1.52725,1.528,2287600000.0
2009-08-03 14:00:00,1.528,1.5283,1.52745,1.52765,1875400000.0
2009-08-03 14:05:00,1.52775,1.5278,1.5272,1.52735,2045599995.0
2009-08-03 14:10:00,1.52735,1.52745,1.5269,1.52725,1793400001.0
2009-08-03 14:15:00,1.52725,1.52745,1.52645,1.52695,2299600000.0
2009-08-03 14:20:00,1.52695,1.5279,1.5268,1.52735,1778599996.0
2009-08-03 14:25:00,1.52735,1.52755,1.5262,1.5263,2697700004.0
2009-08-03 14:30:00,1.5263,1.5267,1.5253,1.52655,2241999997.0
2009-08-03 14:35:00,1.52655,1.5276,1.5264,1.52745,1956599999.0
2009-08-03 14:40:00,1.52745,1.5277,1.52685,1.5275,1956000000.0
2009-08-03 14:45:00,1.5275,1.52885,1.5272,1.52855,1171100001.0
2009-08-03 14:50:00,1.5285,1.52905,1.52825,1.52865,921600000.0
2009-08-03 14:55:00,1.52865,1.52895,1.52755,1.52765,1857999998.0
2009-08-03 15:00:00,1.52755,1.52815,1.5271,1.5281,1661599994.0
2009-08-03 15:05:00,1.5281,1.52875,1.52755,1.52845,2190600000.0
2009-08-03 15:10:00,1.5285,1.5288,1.52785,1.5281,1883999998.0
2009-08-03 15:15:00,1.5281,1.52875,1.5277,1.5282,2186399996.0
2009-08-03 15:20:00,1.52825,1.5289,1.5278,1.5289,1474400002.0
2009-08-03 15:25:00,1.52885,1.52935,1.52845,1.5286,1666399996.0
2009-08-03 15:30:00,1.52855,1.5287,1.5275,1.52785,2493799997.0
2009-08-03 15:35:00,1.5278,1.5306,1.5277,1.5297,3333199994.0
2009-08-03 15:40:00,1.52975,1.5306,1.5285,1.52875,3382400001.0
2009-08-03 15:45:00,1.52865,1.52985,1.52855,1.52935,2168399999.0
2009-08-03 15:50:00,1.52935,1.53065,1.52925,1.5296,3149200000.0
2009-08-03 15:55:00,1.52965,1.53015,1.5288,1.5289,2942999996.0
2009-08-03 16:00:00,1.5289,1.53205,1.5289,1.532,4227200001.0
2009-08-03 16:05:00,1.532,1.53365,1.532,1.5329,3306599995.0
2009-08-03 16:10:00,1.53285,1.53345,1.53205,1.5323,3143999996.0
2009-08-03 16:15:00,1.5322,1.53465,1.53185,1.53375,3583999997.0
2009-08-03 16:20:00,1.53385,1.53445,1.5335,1.5341,2162199999.0
2009-08-03 16:25:00,1.53405,1.5355,1.53375,1.5352,2336800000.0
2009-08-03 16:30:00,1.5352,1.53565,1.53455,1.535,2038599999.0
2009-08-03 16:35:00,1.535,1.5363,1.53445,1.53555,2954599998.0
2009-08-03 16:40:00,1.5356,1.5363,1.535,1.5358,2401199999.0
2009-08-03 16:45:00,1.53585,1.53675,1.5351,1.53645,3102599996.0
2009-08-03 16:50:00,1.53645,1.53685,1.53465,1.53465,2273800002.0
2009-08-03 16:55:00,1.53465,1.5361,1.53465,1.536,3184840003.0
2009-08-03 17:00:00,1.536,1.5362,1.535,1.535,2965200003.0
2009-08-03 17:05:00,1.535,1.53665,1.535,1.53645,3589099995.0
2009-08-03 17:10:00,1.5365,1.5383,1.5363,1.53805,2101800002.0
2009-08-03 17:15:00,1.538,1.53945,1.53785,1.53835,2636200002.0
2009-08-03 17:20:00,1.53835,1.53835,1.5363,1.5367,2681880000.0
2009-08-03 17:25:00,1.53685,1.53725,1.53645,1.53695,1543800000.0
2009-08-03 17:30:00,1.53685,1.5374,1.53655,1.5372,1688799997.0
2009-08-03 17:35:00,1.5372,1.5372,1.5363,1.5365,1902800001.0
2009-08-03 17:40:00,1.5365,1.53715,1.5364,1.53695,1193600000.0
2009-08-03 17:45:00,1.53695,1.53735,1.5361,1.5361,1519399999.0
2009-08-03 17:50:00,1.53615,1.53645,1.5354,1.5358,1238000000.0
2009-08-03 17:55:00,1.536,1.536,1.5343,1.535,1839800000.0
2009-08-03 18:00:00,1.53485,1.5365,1.53455,1.5361,2318799995.0
2009-08-03 18:05:00,1.53615,1.53705,1.53605,1.5368,1944599998.0
2009-08-03 18:10:00,1.5368,1.5381,1.5368,1.538,1763400000.0
2009-08-03 18:15:00,1.538,1.5384,1.53735,1.53755,1547799999.0
2009-08-03 18:20:00,1.5375,1.53785,1.5371,1.53725,1100600000.0
2009-08-03 18:25:00,1.53725,1.53775,1.53685,1.53715,1029599999.0
2009-08-03 18:30:00,1.53715,1.53745,1.5364,1.5372,939200000.0
2009-08-03 18:35:00,1.5372,1.538,1.5369,1.53765,1626799996.0
2009-08-03 18:40:00,1.53765,1.5379,1.5365,1.5376,1402400001.0
2009-08-03 18:45:00,1.5376,1.53825,1.5373,1.5376,1161000000.0
2009-08-03 18:50:00,1.53765,1.53895,1.53765,1.53815,899600000.0
2009-08-03 18:55:00,1.53785,1.53805,1.53675,1.53745,1198000001.0
2009-08-03 19:00:00,1.53735,1.53735,1.5364,1.5364,1328400000.0
2009-08-03 19:05:00,1.5364,1.53805,1.5363,1.5373,826800000.0
2009-08-03 19:10:00,1.5373,1.5375,1.53695,1.53705,551600001.0
2009-08-03 19:15:00,1.5372,1.5374,1.53685,1.5373,456000001.0
2009-08-03 19:20:00,1.5373,1.5376,1.53725,1.53735,507200000.0
2009-08-03 19:25:00,1.5375,1.5386,1.5374,1.5385,688600000.0
2009-08-03 19:30:00,1.5385,1.53925,1.538,1.5389,1052400000.0
2009-08-03 19:35:00,1.5389,1.5397,1.5386,1.53945,625599999.0
2009-08-03 19:40:00,1.53955,1.53985,1.53835,1.5386,1627999998.0
2009-08-03 19:45:00,1.5386,1.5395,1.5382,1.53915,1089400000.0
2009-08-03 19:50:00,1.5392,1.53935,1.5382,1.5384,697600000.0
2009-08-03 19:55:00,1.53845,1.5391,1.53815,1.53875,523200000.0
2009-08-03 20:00:00,1.53875,1.53905,1.5378,1.5379,1055599999.0
2009-08-03 20:05:00,1.5379,1.5386,1.53755,1.5378,1420400000.0
2009-08-03 20:10:00,1.5378,1.5381,1.5369,1.5373,1207600001.0
2009-08-03 20:15:00,1.5374,1.5377,1.53685,1.53745,1183400001.0
2009-08-03 20:20:00,1.5374,1.5377,1.53715,1.53755,846600001.0
2009-08-03 20:25:00,1.5376,1.53815,1.5373,1.5378,1191000001.0
2009-08-03 20:30:00,1.53775,1.53775,1.53695,1.5371,1023600000.0
2009-08-03 20:35:00,1.5371,1.5376,1.5369,1.5375,1116200000.0
2009-08-03 20:40:00,1.5375,1.5376,1.53685,1.53745,1252800004.0
2009-08-03 20:45:00,1.53745,1.53765,1.5373,1.5374,925799997.0
2009-08-03 20:50:00,1.53745,1.5377,1.5369,1.5376,1277400000.0
2009-08-03 20:55:00,1.5375,1.5379,1.53705,1.5378,1235200002.0
2009-08-03 21:00:00,1.5378,1.53815,1.5375,1.5378,694400000.0
2009-08-03 21:05:00,1.5378,1.5379,1.53735,1.53745,288000000.0
2009-08-03 21:10:00,1.5375,1.5376,1.53715,1.53725,608000000.0
2009-08-03 21:15:00,1.5373,1.5378,1.53715,1.53755,492800001.0
2009-08-03 21:20:00,1.53745,1.5378,1.5374,1.5377,504000000.0
2009-08-03 21:25:00,1.5377,1.538,1.5375,1.53775,561600000.0
2009-08-03 21:30:00,1.5377,1.53815,1.53745,1.53765,755200000.0
2009-08-03 21:35:00,1.53765,1.53825,1.5376,1.53825,708800000.0
2009-08-03 21:40:00,1.5383,1.53835,1.5378,1.53815,905600000.0
2009-08-03 21:45:00,1.53815,1.53825,1.53695,1.537,1289600000.0
2009-08-03 21:50:00,1.5369,1.5373,1.5368,1.5369,583800000.0
2009-08-03 21:55:00,1.5369,1.53725,1.53635,1.53665,623800000.0
2009-08-03 22:00:00,1.5367,1.5369,1.5366,1.53675,532200000.0
2009-08-03 22:05:00,1.5369,1.53745,1.5368,1.53685,512000000.0
2009-08-03 22:10:00,1.5369,1.53695,1.5368,1.5369,235000000.0
2009-08-03 22:15:00,1.5369,1.5373,1.5367,1.5373,284800000.0
2009-08-03 22:20:00,1.53673,1.53805,1.53673,1.53745,366400000.0
2009-08-03 22:25:00,1.53745,1.53775,1.53655,1.53685,351800001.0
2009-08-03 22:30:00,1.5369,1.53695,1.53635,1.5367,265000000.0
2009-08-03 22:35:00,1.53675,1.53685,1.5362,1.5367,486000003.0
2009-08-03 22:40:00,1.5367,1.5375,1.5366,1.5375,499400000.0
2009-08-03 22:45:00,1.5374,1.5375,1.53603,1.53603,193800000.0
2009-08-03 22:50:00,1.5367,1.5369,1.5363,1.5368,190800000.0
2009-08-03 22:55:00,1.5368,1.5368,1.53565,1.5358,214400000.0
2009-08-03 23:00:00,1.5354,1.5365,1.5352,1.536,251200000.0
2009-08-03 23:05:00,1.53595,1.536,1.53535,1.5357,163200000.0
2009-08-03 23:10:00,1.53585,1.53645,1.53543,1.5362,232000000.0
2009-08-03 23:15:00,1.5362,1.5368,1.5362,1.53645,180800001.0
2009-08-03 23:20:00,1.53655,1.5366,1.536,1.5362,337400000.0
2009-08-03 23:25:00,1.53625,1.5364,1.5359,1.5361,115000000.0
2009-08-03 23:30:00,1.5362,1.53695,1.53605,1.5368,244000002.0
2009-08-03 23:35:00,1.5368,1.53685,1.53625,1.53655,267200000.0
2009-08-03 23:40:00,1.5366,1.53665,1.53645,1.5366,142400000.0
2009-08-03 23:45:00,1.5367,1.537,1.536,1.5368,266600000.0
2009-08-03 23:50:00,1.5368,1.5371,1.53615,1.53675,299000001.0
2009-08-03 23:55:00,1.53675,1.5371,1.536,1.53705,255600000.0
2009-08-04 00:00:00,1.5371,1.53715,1.53615,1.53635,390200000.0
2009-08-04 00:05:00,1.53635,1.5365,1.53588,1.5365,157600000.0
2009-08-04 00:10:00,1.5365,1.5365,1.5355,1.536,137400000.0
2009-08-04 00:15:00,1.5359,1.5361,1.53569,1.5361,139200000.0
2009-08-04 00:20:00,1.536,1.5363,1.53575,1.5358,108200000.0
2009-08-04 00:25:00,1.53585,1.5364,1.53575,1.5364,67200000.0
2009-08-04 00:30:00,1.5364,1.5366,1.53575,1.53575,86400000.0
2009-08-04 00:35:00,1.5364,1.53665,1.5356,1.53655,203000000.0
2009-08-04 00:40:00,1.53655,1.53685,1.5356,1.53675,197800000.0
2009-08-04 00:45:00,1.53675,1.537,1.53665,1.537,83200000.0
2009-08-04 00:50:00,1.53695,1.53735,1.53667,1.5373,64000000.0
2009-08-04 00:55:00,1.5369,1.5375,1.5367,1.5372,160000000.0
2009-08-04 01:00:00,1.53685,1.5373,1.5366,1.53695,249000000.0
2009-08-04 01:05:00,1.53695,1.53695,1.53635,1.53655,148800000.0
2009-08-04 01:10:00,1.53645,1.5368,1.53625,1.5365,147200000.0
2009-08-04 01:15:00,1.5365,1.5372,1.53635,1.537,185600000.0
2009-08-04 01:20:00,1.537,1.5371,1.5368,1.537,169600000.0
2009-08-04 01:25:00,1.537,1.53765,1.5365,1.53655,271000000.0
2009-08-04 01:30:00,1.53655,1.5371,1.53655,1.53685,433600000.0
2009-08-04 01:35:00,1.53685,1.53685,1.536,1.53625,487600000.0
2009-08-04 01:40:00,1.5362,1.5367,1.5362,1.5365,208000000.0
2009-08-04 01:45:00,1.53645,1.5369,1.53613,1.5368,102400000.0
2009-08-04 01:50:00,1.5367,1.5367,1.53605,1.53635,287800000.0
2009-08-04 01:55:00,1.536,1.5362,1.5359,1.5362,99600000.0
2009-08-04 02:00:00,1.5362,1.5369,1.5361,1.53685,312800000.0
2009-08-04 02:05:00,1.5369,1.5369,1.5357,1.5357,436000000.0
2009-08-04 02:10:00,1.5357,1.5359,1.53555,1.5358,163200000.0
2009-08-04 02:15:00,1.53585,1.53665,1.53565,1.53635,657600000.0
2009-08-04 02:20:00,1.53635,1.5372,1.5362,1.5368,324800000.0
2009-08-04 02:25:00,1.53685,1.5369,1.536,1.53645,627200000.0
2009-08-04 02:30:00,1.53645,1.5365,1.53595,1.5365,360000000.0
2009-08-04 02:35:00,1.5364,1.5364,1.5354,1.5361,529600000.0
2009-08-04 02:40:00,1.53605,1.53665,1.5358,1.53625,547200000.0
2009-08-04 02:45:00,1.53585,1.53615,1.53535,1.536,342400000.0
2009-08-04 02:50:00,1.53605,1.53675,1.53575,1.53615,371200000.0
2009-08-04 02:55:00,1.5361,1.53695,1.53585,1.53615,513400000.0
2009-08-04 03:00:00,1.53615,1.5362,1.53445,1.5345,724000000.0
2009-08-04 03:05:00,1.5347,1.53585,1.53465,1.53575,436800000.0
2009-08-04 03:10:00,1.5358,1.5364,1.53565,1.53585,422400000.0
2009-08-04 03:15:00,1.53585,1.536,1.5351,1.5354,516800000.0
2009-08-04 03:20:00,1.53545,1.53545,1.535,1.5352,284800000.0
2009-08-04 03:25:00,1.53515,1.5353,1.5345,1.53515,454050000.0
2009-08-04 03:30:00,1.53505,1.53505,1.5344,1.5344,907860000.0
2009-08-04 03:35:00,1.5344,1.53495,1.5337,1.5345,1370920000.0
2009-08-04 03:40:00,1.5345,1.5348,1.5335,1.534,923200000.0
2009-08-04 03:45:00,1.534,1.5346,1.5333,1.5336,516800000.0
2009-08-04 03:50:00,1.53355,1.5339,1.53325,1.5334,286400000.0
2009-08-04 03:55:00,1.5334,1.53385,1.533,1.53335,363200000.0
2009-08-04 04:00:00,1.53335,1.5338,1.53245,1.53365,2180800000.0
2009-08-04 04:05:00,1.53365,1.5338,1.53315,1.5338,1833600000.0
2009-08-04 04:10:00,1.5338,1.5342,1.53355,1.53365,2412800000.0
2009-08-04 04:15:00,1.53365,1.5342,1.53335,1.5336,1913600000.0
2009-08-04 04:20:00,1.5337,1.53455,1.5335,1.53415,1364800000.0
2009-08-04 04:25:00,1.53415,1.5344,1.53385,1.53425,265600000.0
2009-08-04 04:30:00,1.5343,1.5343,1.53365,1.53395,441600000.0
2009-08-04 04:35:00,1.534,1.53405,1.5335,1.5336,493550000.0
2009-08-04 04:40:00,1.53365,1.53425,1.5335,1.53415,556000000.0
2009-08-04 04:45:00,1.53415,1.5344,1.53365,1.5343,464000000.0
2009-08-04 04:50:00,1.5344,1.5344,1.53395,1.5343,360000000.0
2009-08-04 04:55:00,1.53425,1.53475,1.534,1.5346,396800000.0
2009-08-04 05:00:00,1.53465,1.5347,1.53435,1.53445,276800000.0
2009-08-04 05:05:00,1.5343,1.53485,1.53425,1.5345,249600000.0
2009-08-04 05:10:00,1.5344,1.5345,1.53405,1.5345,195200000.0
2009-08-04 05:15:00,1.53435,1.5349,1.53435,1.53465,284800000.0
2009-08-04 05:20:00,1.5347,1.53515,1.53455,1.53515,272000000.0
2009-08-04 05:25:00,1.53515,1.53555,1.53495,1.53555,406400000.0
2009-08-04 05:30:00,1.5355,1.5355,1.53455,1.53459,254400000.0
2009-08-04 05:35:00,1.5346,1.53515,1.53457,1.535,172800000.0
2009-08-04 05:40:00,1.53505,1.5351,1.53455,1.5349,108700000.0
2009-08-04 05:45:00,1.5349,1.5354,1.5348,1.5352,281600000.0
2009-08-04 05:50:00,1.53525,1.5354,1.5348,1.53485,510400000.0
2009-08-04 05:55:00,1.53485,1.53535,1.53455,1.5351,805450000.0
2009-08-04 06:00:00,1.5352,1.53545,1.53455,1.53455,525650000.0
2009-08-04 06:05:00,1.53455,1.5348,1.53455,1.53455,369150000.0
2009-08-04 06:10:00,1.53455,1.53475,1.5336,1.5347,495100000.0
2009-08-04 06:15:00,1.5347,1.53505,1.5343,1.53475,2323200000.0
2009-08-04 06:20:00,1.5349,1.5355,1.5347,1.53515,3281600000.0
2009-08-04 06:25:00,1.53515,1.53535,1.5347,1.53515,3614400000.0
2009-08-04 06:30:00,1.53515,1.53555,1.53405,1.5349,1578700000.0
2009-08-04 06:35:00,1.53495,1.53605,1.53495,1.5353,1011200000.0
2009-08-04 06:40:00,1.5353,1.5359,1.53505,1.53505,527000000.0
2009-08-04 06:45:00,1.53505,1.53655,1.53505,1.5362,298100000.0
2009-08-04 06:50:00,1.5361,1.53645,1.53555,1.53555,697300000.0
2009-08-04 06:55:00,1.53555,1.5359,1.53555,1.53555,550400000.0
2009-08-04 07:00:00,1.53555,1.5356,1.53555,1.5356,525000000.0
2009-08-04 07:05:00,1.53555,1.53615,1.53555,1.53585,307200000.0
2009-08-04 07:10:00,1.5359,1.53595,1.53555,1.53565,385800000.0
2009-08-04 07:15:00,1.53565,1.53575,1.53555,1.53555,457000000.0
2009-08-04 07:20:00,1.53555,1.53635,1.53555,1.53585,524900000.0
2009-08-04 07:25:00,1.5359,1.5363,1.53585,1.53625,332800000.0
2009-08-04 07:30:00,1.5363,1.53655,1.53605,1.5364,588800000.0
2009-08-04 07:35:00,1.5364,1.53645,1.5359,1.5363,358400000.0
2009-08-04 07:40:00,1.53595,1.5368,1.53595,1.5367,438400000.0
2009-08-04 07:45:00,1.5367,1.53725,1.53645,1.53685,617600000.0
2009-08-04 07:50:00,1.53685,1.537,1.5364,1.5367,550400000.0
2009-08-04 07:55:00,1.5367,1.5375,1.53625,1.5368,663000000.0
2009-08-04 08:00:00,1.53685,1.53755,1.5366,1.53735,643400001.0
2009-08-04 08:05:00,1.53725,1.5376,1.537,1.53755,1373000001.0
2009-08-04 08:10:00,1.53755,1.53765,1.5367,1.5374,1074799998.0
2009-08-04 08:15:00,1.5373,1.53755,1.5365,1.53705,1141480000.0
2009-08-04 08:20:00,1.53705,1.53715,1.5365,1.5371,2117480002.0
2009-08-04 08:25:00,1.53705,1.5371,1.5365,1.5369,2548709997.0
2009-08-04 08:30:00,1.5368,1.53705,1.5365,1.5365,1196189997.0
2009-08-04 08:35:00,1.5365,1.53715,1.5365,1.537,1142989999.0
2009-08-04 08:40:00,1.5369,1.5374,1.5365,1.5368,742400001.0
2009-08-04 08:45:00,1.5368,1.53785,1.5368,1.5374,3262400002.0
2009-08-04 08:50:00,1.53745,1.5378,1.5365,1.5365,1471780002.0
2009-08-04 08:55:00,1.5365,1.5381,1.5365,1.53755,3272789996.0
2009-08-04 09:00:00,1.53775,1.53775,1.5365,1.5366,3918509958.0
2009-08-04 09:05:00,1.5366,1.53705,1.5365,1.53675,2220410004.0
2009-08-04 09:10:00,1.53675,1.53745,1.5366,1.53695,2279399991.0
2009-08-04 09:15:00,1.53695,1.53795,1.5369,1.5378,2644600001.0
2009-08-04 09:20:00,1.53775,1.53865,1.5374,1.53815,2949799994.0
2009-08-04 09:25:00,1.53825,1.5392,1.53815,1.5391,1380799999.0
2009-08-04 09:30:00,1.5392,1.5401,1.5392,1.53955,2174799994.0
2009-08-04 09:35:00,1.5394,1.54045,1.5393,1.54025,1733799999.0
2009-08-04 09:40:00,1.54025,1.54055,1.53965,1.5399,1668200007.0
2009-08-04 09:45:00,1.53995,1.54035,1.53975,1.5401,2407599990.0
2009-08-04 09:50:00,1.5401,1.5405,1.53865,1.53895,2168400001.0
2009-08-04 09:55:00,1.5389,1.5397,1.5387,1.5396,1583199998.0
2009-08-04 10:00:00,1.5397,1.5403,1.53945,1.53975,2580799998.0
2009-08-04 10:05:00,1.53975,1.5404,1.5392,1.5401,2556999998.0
2009-08-04 10:10:00,1.54015,1.54025,1.5394,1.5396,2558599997.0
2009-08-04 10:15:00,1.5396,1.5408,1.5393,1.54055,4294999978.0
2009-08-04 10:20:00,1.5404,1.54075,1.5399,1.54035,3699000001.0
2009-08-04 10:25:00,1.54035,1.5408,1.54015,1.54065,2538999992.0
2009-08-04 10:30:00,1.5406,1.54095,1.5396,1.5396,2927599991.0
2009-08-04 10:35:00,1.5396,1.5397,1.53875,1.53905,2439600001.0
2009-08-04 10:40:00,1.5391,1.5392,1.5381,1.5386,4254000013.0
2009-08-04 10:45:00,1.5386,1.5389,1.5374,1.53825,3155600003.0
2009-08-04 10:50:00,1.53825,1.5389,1.5379,1.53885,4515000005.0
2009-08-04 10:55:00,1.5389,1.53925,1.53655,1.5372,5001200013.0
2009-08-04 11:00:00,1.53725,1.53745,1.53435,1.53445,4010399999.0
2009-08-04 11:05:00,1.53465,1.5354,1.53425,1.535,2302199996.0
2009-08-04 11:10:00,1.53505,1.5351,1.5345,1.5349,1577600003.0
2009-08-04 11:15:00,1.535,1.535,1.5342,1.53475,2482000001.0
2009-08-04 11:20:00,1.53475,1.53535,1.53445,1.5351,2159400011.0
2009-08-04 11:25:00,1.5351,1.53545,1.53485,1.53545,3124800001.0
2009-08-04 11:30:00,1.53535,1.53535,1.5341,1.5347,3401819999.0
2009-08-04 11:35:00,1.5347,1.53545,1.53445,1.53505,3704600012.0
2009-08-04 11:40:00,1.53505,1.53645,1.535,1.53625,1558999994.0
2009-08-04 11:45:00,1.53625,1.5365,1.53615,1.53635,1536599992.0
2009-08-04 11:50:00,1.53635,1.5372,1.53635,1.53715,1577600002.0
2009-08-04 11:55:00,1.5372,1.53725,1.5354,1.5354,1780999996.0
2009-08-04 12:00:00,1.5354,1.53575,1.5352,1.5354,1256600001.0
2009-08-04 12:05:00,1.53535,1.53555,1.5348,1.53485,441800001.0
2009-08-04 12:10:00,1.5348,1.5356,1.53475,1.5356,1455800001.0
2009-08-04 12:15:00,1.5356,1.53585,1.5354,1.5354,1400200000.0
2009-08-04 12:20:00,1.5354,1.53565,1.53505,1.5356,1563000008.0
2009-08-04 12:25:00,1.5355,1.5366,1.53535,1.53615,1180999999.0
2009-08-04 12:30:00,1.5361,1.53635,1.536,1.5362,922600000.0
2009-08-04 12:35:00,1.5362,1.53665,1.53595,1.53605,1746800000.0
2009-08-04 12:40:00,1.5361,1.53655,1.53595,1.5361,1062400000.0
2009-08-04 12:45:00,1.53615,1.53665,1.53595,1.53635,1651600001.0
2009-08-04 12:50:00,1.53635,1.53755,1.5363,1.53755,1161000000.0
2009-08-04 12:55:00,1.53755,1.5376,1.53665,1.53675,1281399999.0
2009-08-04 13:00:00,1.53675,1.53705,1.5362,1.5367,2293000007.0
2009-08-04 13:05:00,1.53675,1.53755,1.53655,1.5372,1509000007.0
2009-08-04 13:10:00,1.5372,1.5374,1.53665,1.5369,1251400001.0
2009-08-04 13:15:00,1.53735,1.53775,1.5364,1.5364,1487000000.0
2009-08-04 13:20:00,1.53635,1.53705,1.536,1.5368,1595199997.0
2009-08-04 13:25:00,1.53685,1.53735,1.5362,1.5365,2523400001.0
2009-08-04 13:30:00,1.5365,1.53725,1.5364,1.5369,1814200001.0
2009-08-04 13:35:00,1.53685,1.53695,1.53625,1.5365,1830000001.0
2009-08-04 13:40:00,1.53635,1.53695,1.53615,1.5365,1164800001.0
2009-08-04 13:45:00,1.5366,1.5379,1.53645,1.5378,2261800004.0
2009-08-04 13:50:00,1.5376,1.5389,1.53735,1.5388,1947600002.0
2009-08-04 13:55:00,1.53895,1.5393,1.538,1.5382,1556800001.0
2009-08-04 14:00:00,1.5382,1.53855,1.53695,1.53715,2048199994.0
2009-08-04 14:05:00,1.53715,1.53785,1.53695,1.5372,1598199993.0
2009-08-04 14:10:00,1.5372,1.53745,1.5364,1.5367,2842400005.0
2009-08-04 14:15:00,1.5368,1.53715,1.53595,1.53645,2581399987.0
2009-08-04 14:20:00,1.53645,1.53745,1.53595,1.5374,2698400000.0
2009-08-04 14:25:00,1.53735,1.53865,1.5372,1.5374,3146600010.0
2009-08-04 14:30:00,1.5374,1.5389,1.53725,1.53835,3040799995.0
2009-08-04 14:35:00,1.53825,1.5392,1.53795,1.5385,3425399989.0
2009-08-04 14:40:00,1.53845,1.5387,1.53795,1.53825,1741599996.0
2009-08-04 14:45:00,1.5382,1.53965,1.5382,1.5396,1532000002.0
2009-08-04 14:50:00,1.53955,1.54055,1.5395,1.54,1652599997.0
2009-08-04 14:55:00,1.54005,1.5408,1.53965,1.53985,2122999994.0
2009-08-04 15:00:00,1.53995,1.53995,1.53855,1.53965,3758999988.0
2009-08-04 15:05:00,1.5395,1.53965,1.5383,1.53905,2242199998.0
2009-08-04 15:10:00,1.53905,1.53955,1.5384,1.5394,2491399987.0
2009-08-04 15:15:00,1.5394,1.54005,1.5393,1.53985,1856800001.0
2009-08-04 15:20:00,1.5398,1.54045,1.53965,1.54005,1954999999.0
2009-08-04 15:25:00,1.54005,1.5412,1.54005,1.54005,1894399997.0
2009-08-04 15:30:00,1.54,1.5414,1.53935,1.54075,2269399999.0
2009-08-04 15:35:00,1.5404,1.54125,1.54025,1.54075,2915600000.0
2009-08-04 15:40:00,1.5408,1.54155,1.54,1.54115,2433199998.0
2009-08-04 15:45:00,1.54115,1.54155,1.5406,1.54065,2817199990.0
2009-08-04 15:50:00,1.54065,1.54075,1.5393,1.5399,2061799995.0
2009-08-04 15:55:00,1.5399,1.5416,1.5396,1.5413,2892200003.0
2009-08-04 16:00:00,1.54125,1.54185,1.5401,1.54095,3402599999.0
2009-08-04 16:05:00,1.54095,1.54155,1.54065,1.54125,2542399992.0
2009-08-04 16:10:00,1.54125,1.54145,1.54045,1.5414,2615600000.0
2009-08-04 16:15:00,1.5415,1.54195,1.54045,1.5418,2613399995.0
2009-08-04 16:20:00,1.5418,1.5418,1.5407,1.541,2165800000.0
2009-08-04 16:25:00,1.54095,1.54165,1.5406,1.54085,1428600000.0
2009-08-04 16:30:00,1.54085,1.5414,1.53905,1.5391,2524800005.0
2009-08-04 16:35:00,1.53905,1.5395,1.53885,1.53905,1695199997.0
2009-08-04 16:40:00,1.5389,1.539,1.5375,1.53785,2598200001.0
2009-08-04 16:45:00,1.53785,1.5387,1.53735,1.53845,2074949998.0
2009-08-04 16:50:00,1.53845,1.5388,1.53735,1.5376,1762879995.0
2009-08-04 16:55:00,1.5376,1.53845,1.53735,1.5376,1828520001.0
2009-08-04 17:00:00,1.53765,1.538,1.53735,1.5378,2212039993.0
2009-08-04 17:05:00,1.5378,1.5389,1.5377,1.53875,2416199995.0
2009-08-04 17:10:00,1.5389,1.5389,1.5376,1.53825,1930799996.0
2009-08-04 17:15:00,1.53815,1.5384,1.5375,1.5377,1551199999.0
2009-08-04 17:20:00,1.5376,1.5388,1.53755,1.53875,1869599997.0
2009-08-04 17:25:00,1.5387,1.5392,1.5384,1.53845,958399999.0
2009-08-04 17:30:00,1.5384,1.5387,1.5379,1.53815,1016599999.0
2009-08-04 17:35:00,1.5381,1.53835,1.53765,1.5378,1177199997.0
2009-08-04 17:40:00,1.5378,1.5383,1.53745,1.53815,1490000001.0
2009-08-04 17:45:00,1.5383,1.5387,1.53815,1.53825,1374399994.0
2009-08-04 17:50:00,1.5382,1.5386,1.5382,1.5385,866400000.0
2009-08-04 17:55:00,1.5384,1.5385,1.53765,1.53835,1651799998.0
2009-08-04 18:00:00,1.53845,1.53915,1.5382,1.53895,1692600002.0
2009-08-04 18:05:00,1.53895,1.5393,1.5386,1.53915,870200000.0
2009-08-04 18:10:00,1.53915,1.53955,1.5389,1.5389,1813999997.0
2009-08-04 18:15:00,1.539,1.5395,1.53855,1.5391,1300200000.0
2009-08-04 18:20:00,1.539,1.5393,1.53825,1.53875,1709600001.0
2009-08-04 18:25:00,1.53875,1.53915,1.53835,1.53845,1246999999.0
2009-08-04 18:30:00,1.53845,1.53885,1.53815,1.5387,1653400000.0
2009-08-04 18:35:00,1.5387,1.53965,1.5385,1.5394,1105200000.0
2009-08-04 18:40:00,1.53935,1.5398,1.5389,1.53965,806400000.0
2009-08-04 18:45:00,1.53965,1.54045,1.5394,1.54005,1390199999.0
2009-08-04 18:50:00,1.54005,1.5403,1.53945,1.54,1548400000.0
2009-08-04 18:55:00,1.54,1.5405,1.53965,1.54035,1829599999.0
2009-08-04 19:00:00,1.5404,1.54045,1.5391,1.54025,1769399994.0
2009-08-04 19:05:00,1.54025,1.5411,1.5399,1.5408,1719999994.0
2009-08-04 19:10:00,1.5408,1.5414,1.5407,1.5411,1278799997.0
2009-08-04 19:15:00,1.5411,1.5419,1.54105,1.54185,920000000.0
2009-08-04 19:20:00,1.54185,1.54225,1.5412,1.54135,3612199988.0
2009-08-04 19:25:00,1.54135,1.5417,1.5408,1.5411,1362600000.0
2009-08-04 19:30:00,1.54105,1.54465,1.54085,1.5444,2022800001.0
2009-08-04 19:35:00,1.54445,1.5449,1.5438,1.5449,2595200001.0
2009-08-04 19:40:00,1.5448,1.54675,1.54465,1.5463,2321199998.0
2009-08-04 19:45:00,1.54645,1.54815,1.5463,1.5477,2395399996.0
2009-08-04 19:50:00,1.54775,1.5491,1.5476,1.54885,2302599995.0
2009-08-04 19:55:00,1.5488,1.54925,1.5477,1.5482,2236800001.0
2009-08-04 20:00:00,1.5482,1.54835,1.5466,1.54695,1867800000.0
2009-08-04 20:05:00,1.5469,1.54745,1.5464,1.5468,1296000000.0
2009-08-04 20:10:00,1.5468,1.54705,1.5463,1.5468,608000000.0
2009-08-04 20:15:00,1.54675,1.5483,1.5467,1.54775,1611200000.0
2009-08-04 20:20:00,1.5477,1.54815,1.5474,1.548,785600000.0
2009-08-04 20:25:00,1.548,1.5485,1.5479,1.548,846400000.0
2009-08-04 20:30:00,1.54805,1.5482,1.54685,1.5472,715200000.0
2009-08-04 20:35:00,1.5473,1.5473,1.5454,1.54605,934400000.0
2009-08-04 20:40:00,1.54595,1.546,1.54485,1.54535,907200000.0
2009-08-04 20:45:00,1.54545,1.54605,1.5451,1.54605,892800000.0
2009-08-04 20:50:00,1.546,1.54645,1.5457,1.54625,1118399998.0
2009-08-04 20:55:00,1.54625,1.54665,1.5455,1.5456,664000000.0
2009-08-04 21:00:00,1.54565,1.54565,1.5447,1.5452,675200000.0
2009-08-04 21:05:00,1.54525,1.5454,1.54465,1.54505,865600000.0
2009-08-04 21:10:00,1.54515,1.54535,1.54475,1.5449,849600000.0
2009-08-04 21:15:00,1.5449,1.5453,1.5448,1.54505,604800000.0
2009-08-04 21:20:00,1.5451,1.54515,1.5441,1.5447,579200000.0
2009-08-04 21:25:00,1.5447,1.54555,1.5447,1.54535,515200000.0
2009-08-04 21:30:00,1.5452,1.546,1.54515,1.5457,339200000.0
2009-08-04 21:35:00,1.5457,1.54595,1.54515,1.54585,465600000.0
2009-08-04 21:40:00,1.5458,1.54595,1.54545,1.5459,649600000.0
2009-08-04 21:45:00,1.5459,1.54605,1.5455,1.5455,488000000.0
2009-08-04 21:50:00,1.5457,1.54615,1.5453,1.54545,737600000.0
2009-08-04 21:55:00,1.54575,1.54695,1.54555,1.5466,819000000.0
2009-08-04 22:00:00,1.54665,1.5468,1.545,1.5453,827200000.0
2009-08-04 22:05:00,1.54525,1.54535,1.54495,1.54525,544000000.0
2009-08-04 22:10:00,1.54525,1.54575,1.54475,1.54565,631600002.0
2009-08-04 22:15:00,1.5457,1.5457,1.545,1.54515,288000000.0
2009-08-04 22:20:00,1.5452,1.54545,1.54445,1.54525,486400000.0
2009-08-04 22:25:00,1.5452,1.54525,1.54465,1.54485,297600000.0
2009-08-04 22:30:00,1.54485,1.54485,1.54375,1.5447,462460000.0
2009-08-04 22:35:00,1.54475,1.545,1.5444,1.54495,439800000.0
2009-08-04 22:40:00,1.54495,1.54525,1.5448,1.54515,236800000.0
2009-08-04 22:45:00,1.54515,1.54515,1.54435,1.54495,291200000.0
2009-08-04 22:50:00,1.54495,1.54535,1.54455,1.5448,251200000.0
2009-08-04 22:55:00,1.5448,1.54505,1.544,1.5448,600000003.0
2009-08-04 23:00:00,1.54475,1.5448,1.54405,1.5444,80000000.0
2009-08-04 23:05:00,1.54455,1.54585,1.5438,1.54555,486400000.0
2009-08-04 23:10:00,1.5454,1.5454,1.54375,1.5438,623730003.0
2009-08-04 23:15:00,1.54395,1.54395,1.5429,1.5429,1004340000.0
2009-08-04 23:20:00,1.5429,1.5433,1.5429,1.543,575130000.0
2009-08-04 23:25:00,1.54295,1.5452,1.5429,1.5445,416210000.0
2009-08-04 23:30:00,1.5447,1.5448,1.5438,1.5438,281600000.0
2009-08-04 23:35:00,1.544,1.54425,1.5438,1.5441,54400000.0
2009-08-04 23:40:00,1.544,1.54485,1.54355,1.5441,182400000.0
2009-08-04 23:45:00,1.54405,1.54455,1.54405,1.54455,144000000.0
2009-08-04 23:50:00,1.54455,1.54505,1.5445,1.545,104000000.0
2009-08-04 23:55:00,1.54495,1.545,1.54455,1.54495,132800000.0
2009-08-05 00:00:00,1.54485,1.545,1.5446,1.5447,105600000.0
2009-08-05 00:05:00,1.54465,1.54475,1.5445,1.54455,115200000.0
2009-08-05 00:10:00,1.5446,1.5446,1.5442,1.54425,131200000.0
2009-08-05 00:15:00,1.54425,1.54425,1.54295,1.5431,134400000.0
2009-08-05 00:20:00,1.5432,1.5436,1.54315,1.54345,118400000.0
2009-08-05 00:25:00,1.5434,1.5441,1.5433,1.54405,166400000.0
2009-08-05 00:30:00,1.54395,1.54415,1.5439,1.544,92800000.0
2009-08-05 00:35:00,1.5441,1.5441,1.54365,1.54385,105600000.0
2009-08-05 00:40:00,1.54343,1.54395,1.54343,1.5436,76800000.0
2009-08-05 00:45:00,1.54325,1.5438,1.54322,1.54365,185600000.0
2009-08-05 00:50:00,1.54355,1.54355,1.54308,1.5433,38400000.0
2009-08-05 00:55:00,1.5433,1.54345,1.5429,1.5429,268130000.0
2009-08-05 01:00:00,1.5429,1.54415,1.5429,1.5441,329180000.0
2009-08-05 01:05:00,1.54415,1.5445,1.54405,1.54415,273400000.0
2009-08-05 01:10:00,1.5442,1.54435,1.544,1.54435,121600000.0
2009-08-05 01:15:00,1.54425,1.5445,1.54425,1.5444,112000000.0
2009-08-05 01:20:00,1.5445,1.54475,1.54435,1.54435,156800000.0
2009-08-05 01:25:00,1.54435,1.54465,1.54365,1.5439,294400000.0
2009-08-05 01:30:00,1.5435,1.54435,1.5429,1.54315,525250001.0
2009-08-05 01:35:00,1.5431,1.5436,1.54085,1.5417,380860000.0
2009-08-05 01:40:00,1.5417,1.54345,1.5416,1.54335,364800000.0
2009-08-05 01:45:00,1.54325,1.5436,1.54295,1.54305,291200000.0
2009-08-05 01:50:00,1.54305,1.5432,1.5418,1.5426,517599999.0
2009-08-05 01:55:00,1.5426,1.543,1.54215,1.5426,302400000.0
2009-08-05 02:00:00,1.5426,1.54375,1.54255,1.5435,307200000.0
2009-08-05 02:05:00,1.54355,1.5438,1.5433,1.54365,230400000.0
2009-08-05 02:10:00,1.5437,1.5447,1.5436,1.5442,299200000.0
2009-08-05 02:15:00,1.54415,1.5446,1.54385,1.54405,319800000.0
2009-08-05 02:20:00,1.54405,1.5446,1.54405,1.54435,156800000.0
2009-08-05 02:25:00,1.5444,1.5444,1.5441,1.54425,206400000.0
2009-08-05 02:30:00,1.5442,1.54485,1.5439,1.5448,322600000.0
2009-08-05 02:35:00,1.54475,1.54495,1.54395,1.54435,324800000.0
2009-08-05 02:40:00,1.54435,1.5447,1.5439,1.54395,377600000.0
2009-08-05 02:45:00,1.54405,1.5442,1.5434,1.54405,334400000.0
2009-08-05 02:50:00,1.54405,1.545,1.544,1.54435,465600000.0
2009-08-05 02:55:00,1.54435,1.54485,1.54405,1.54425,342400000.0
2009-08-05 03:00:00,1.54435,1.54445,1.54395,1.54435,547200000.0
2009-08-05 03:05:00,1.54445,1.54465,1.5439,1.5446,312000000.0
2009-08-05 03:10:00,1.5447,1.5448,1.54415,1.5446,377600000.0
2009-08-05 03:15:00,1.5447,1.5448,1.54415,1.5442,265600000.0
2009-08-05 03:20:00,1.5442,1.54495,1.5442,1.5447,336000000.0
2009-08-05 03:25:00,1.54475,1.54495,1.5444,1.5449,115200000.0
2009-08-05 03:30:00,1.54495,1.54515,1.54405,1.5442,468800000.0
2009-08-05 03:35:00,1.5442,1.54485,1.5442,1.54465,204800000.0
2009-08-05 03:40:00,1.5447,1.54505,1.54445,1.54465,214400000.0
2009-08-05 03:45:00,1.54465,1.5453,1.5445,1.5448,339200000.0
2009-08-05 03:50:00,1.5448,1.54505,1.54465,1.54495,140800000.0
2009-08-05 03:55:00,1.54495,1.5454,1.5445,1.5454,243200000.0
2009-08-05 04:00:00,1.54535,1.54585,1.545,1.5452,419200000.0
2009-08-05 04:05:00,1.5451,1.5457,1.54495,1.5451,204800000.0
2009-08-05 04:10:00,1.54465,1.5449,1.54435,1.54445,333360000.0
2009-08-05 04:15:00,1.5446,1.5454,1.54435,1.5451,671180000.0
2009-08-05 04:20:00,1.54515,1.5452,1.5447,1.5447,425600000.0
2009-08-05 04:25:00,1.5448,1.5456,1.5447,1.54535,166400000.0
2009-08-05 04:30:00,1.54535,1.5456,1.54515,1.5453,195200000.0
2009-08-05 04:35:00,1.54525,1.5453,1.5447,1.5448,240000000.0
2009-08-05 04:40:00,1.5448,1.5451,1.54435,1.5448,416020000.0
2009-08-05 04:45:00,1.54475,1.5452,1.5447,1.5452,224000000.0
2009-08-05 04:50:00,1.5452,1.5453,1.54435,1.5447,286820000.0
2009-08-05 04:55:00,1.5447,1.54495,1.5447,1.54485,140800000.0
2009-08-05 05:00:00,1.54441,1.54485,1.54439,1.5447,192000000.0
2009-08-05 05:05:00,1.54475,1.5449,1.54435,1.54445,380080000.0
2009-08-05 05:10:00,1.54455,1.54535,1.54435,1.54515,362120000.0
2009-08-05 05:15:00,1.5452,1.5458,1.54495,1.54545,377600000.0
2009-08-05 05:20:00,1.5453,1.5456,1.54515,1.5452,323200000.0
2009-08-05 05:25:00,1.5452,1.54575,1.54515,1.54545,278400000.0
2009-08-05 05:30:00,1.54545,1.5459,1.5451,1.5455,310400000.0
2009-08-05 05:35:00,1.54545,1.5462,1.54535,1.5461,304000000.0
2009-08-05 05:40:00,1.54615,1.54615,1.54555,1.54555,268800000.0
2009-08-05 05:45:00,1.5456,1.54595,1.54525,1.5455,361600000.0
2009-08-05 05:50:00,1.5455,1.5456,1.545,1.5452,249600000.0
2009-08-05 05:55:00,1.54525,1.54565,1.545,1.54545,240000000.0
2009-08-05 06:00:00,1.5455,1.54585,1.54495,1.5452,339200000.0
2009-08-05 06:05:00,1.54525,1.5453,1.5448,1.54495,208000000.0
2009-08-05 06:10:00,1.54505,1.5457,1.54495,1.5454,409600000.0
2009-08-05 06:15:00,1.5454,1.5455,1.5452,1.5453,195200000.0
2009-08-05 06:20:00,1.5454,1.5455,1.54445,1.54535,340600000.0
2009-08-05 06:25:00,1.54535,1.5455,1.5448,1.545,291200000.0
2009-08-05 06:30:00,1.54495,1.54575,1.54495,1.54575,374400000.0
2009-08-05 06:35:00,1.54565,1.5465,1.5454,1.54565,1187200000.0
2009-08-05 06:40:00,1.5457,1.54625,1.54565,1.5462,1209600000.0
2009-08-05 06:45:00,1.5462,1.54635,1.54555,1.54555,1213600000.0
2009-08-05 06:50:00,1.54575,1.5458,1.5455,1.54563,1116800000.0
2009-08-05 06:55:00,1.5456,1.54625,1.5453,1.54575,275200000.0
2009-08-05 07:00:00,1.5459,1.54615,1.54555,1.54565,902400000.0
2009-08-05 07:05:00,1.5457,1.546,1.54555,1.5459,396800000.0
2009-08-05 07:10:00,1.54585,1.54665,1.54535,1.54575,662400000.0
2009-08-05 07:15:00,1.5457,1.5461,1.5449,1.545,526400000.0
2009-08-05 07:20:00,1.545,1.5456,1.5447,1.5456,633600000.0
2009-08-05 07:25:00,1.5456,1.54575,1.5446,1.5452,494400000.0
2009-08-05 07:30:00,1.54515,1.54575,1.54505,1.5453,601600000.0
2009-08-05 07:35:00,1.5454,1.54565,1.5452,1.5454,438400000.0
2009-08-05 07:40:00,1.54535,1.54575,1.5452,1.5455,192000000.0
2009-08-05 07:45:00,1.54535,1.5457,1.5449,1.5454,356800000.0
2009-08-05 07:50:00,1.5455,1.5456,1.5448,1.5454,492800000.0
2009-08-05 07:55:00,1.5454,1.54575,1.5449,1.545,691200000.0
2009-08-05 08:00:00,1.545,1.54625,1.54455,1.54565,1296000001.0
2009-08-05 08:05:00,1.5457,1.5459,1.5453,1.5455,1554199999.0
2009-08-05 08:10:00,1.5455,1.5464,1.5455,1.5459,2220199999.0
2009-08-05 08:15:00,1.54595,1.54635,1.5458,1.54595,2115000005.0
2009-08-05 08:20:00,1.546,1.5468,1.5459,1.5466,5533100008.0
2009-08-05 08:25:00,1.5466,1.5469,1.54595,1.54605,2665200003.0
2009-08-05 08:30:00,1.54605,1.5463,1.5456,1.5461,1967400001.0
2009-08-05 08:35:00,1.5461,1.54625,1.5457,1.54575,2101400011.0
2009-08-05 08:40:00,1.54575,1.54615,1.5455,1.54585,2146800001.0
2009-08-05 08:45:00,1.5458,1.5462,1.5452,1.54565,1589199999.0
2009-08-05 08:50:00,1.54555,1.54575,1.54495,1.54505,1651599999.0
2009-08-05 08:55:00,1.545,1.5456,1.5448,1.5456,1863200003.0
2009-08-05 09:00:00,1.5456,1.54625,1.54535,1.5455,1915799996.0
2009-08-05 09:05:00,1.5455,1.54615,1.5452,1.54595,1946600001.0
2009-08-05 09:10:00,1.5459,1.5475,1.54585,1.54705,2358399996.0
2009-08-05 09:15:00,1.54705,1.54745,1.54655,1.54735,1518599999.0
2009-08-05 09:20:00,1.5474,1.54805,1.54725,1.548,1005599999.0
2009-08-05 09:25:00,1.5479,1.5481,1.5472,1.54745,1779800000.0
2009-08-05 09:30:00,1.5474,1.5476,1.54705,1.54735,1694199999.0
2009-08-05 09:35:00,1.5474,1.54785,1.54735,1.54775,1709400004.0
2009-08-05 09:40:00,1.5478,1.5483,1.54745,1.5482,861200000.0
2009-08-05 09:45:00,1.5482,1.5482,1.54785,1.5481,602000000.0
2009-08-05 09:50:00,1.5481,1.54845,1.5479,1.5484,1905999999.0
2009-08-05 09:55:00,1.5483,1.5487,1.5477,1.5487,1566999998.0
2009-08-05 10:00:00,1.5487,1.54945,1.5483,1.5488,1743399996.0
2009-08-05 10:05:00,1.54875,1.5492,1.54795,1.5486,1968599997.0
2009-08-05 10:10:00,1.5485,1.54875,1.54825,1.5485,1378800001.0
2009-08-05 10:15:00,1.54855,1.5489,1.54785,1.5484,2811800003.0
2009-08-05 10:20:00,1.5484,1.5492,1.54825,1.5488,1688799992.0
2009-08-05 10:25:00,1.5487,1.5503,1.54805,1.5495,2751200001.0
2009-08-05 10:30:00,1.54945,1.5502,1.54895,1.54925,2077399995.0
2009-08-05 10:35:00,1.54935,1.5499,1.54865,1.54935,2475199998.0
2009-08-05 10:40:00,1.5494,1.5496,1.54865,1.5493,2136999995.0
2009-08-05 10:45:00,1.54925,1.54985,1.5488,1.549,2713599997.0
2009-08-05 10:50:00,1.549,1.5497,1.549,1.54955,901199998.0
2009-08-05 10:55:00,1.5495,1.55025,1.54905,1.5492,1769999997.0
2009-08-05 11:00:00,1.5492,1.54925,1.54845,1.54885,1446599999.0
2009-08-05 11:05:00,1.5489,1.549,1.54775,1.5483,1689600000.0
2009-08-05 11:10:00,1.54835,1.54955,1.54835,1.5495,2356199998.0
2009-08-05 11:15:00,1.5495,1.5497,1.54895,1.54935,1251199998.0
2009-08-05 11:20:00,1.5492,1.55025,1.5492,1.5498,2047799999.0
2009-08-05 11:25:00,1.5497,1.55105,1.54955,1.55075,2505799991.0
2009-08-05 11:30:00,1.5507,1.55155,1.5504,1.5508,2795600004.0
2009-08-05 11:35:00,1.55075,1.5511,1.5505,1.5509,1369599999.0
2009-08-05 11:40:00,1.55095,1.5515,1.55075,1.5509,2081199998.0
2009-08-05 11:45:00,1.55095,1.55105,1.55075,1.55075,990400000.0
2009-08-05 11:50:00,1.55075,1.55145,1.5506,1.55115,1409400001.0
2009-08-05 11:55:00,1.55115,1.5515,1.55105,1.5513,1249399996.0
2009-08-05 12:00:00,1.5513,1.55155,1.55095,1.5514,723000000.0
2009-08-05 12:05:00,1.5514,1.5516,1.55075,1.55115,1675400004.0
2009-08-05 12:10:00,1.551,1.55175,1.5504,1.55075,1782600003.0
2009-08-05 12:15:00,1.55075,1.55075,1.5498,1.55005,1877200001.0
2009-08-05 12:20:00,1.55015,1.55035,1.5491,1.5493,1537000004.0
2009-08-05 12:25:00,1.5493,1.5498,1.54885,1.54885,2194600005.0
2009-08-05 12:30:00,1.54895,1.54935,1.5482,1.54925,1617599999.0
2009-08-05 12:35:00,1.5493,1.54935,1.54875,1.5489,1156600001.0
2009-08-05 12:40:00,1.5489,1.549,1.5482,1.5487,905800000.0
2009-08-05 12:45:00,1.5486,1.5488,1.54825,1.54845,743200000.0
2009-08-05 12:50:00,1.54845,1.54925,1.54835,1.54915,1687600000.0
2009-08-05 12:55:00,1.54915,1.5502,1.5488,1.54995,2281199998.0
2009-08-05 13:00:00,1.54995,1.55015,1.5495,1.54965,3228000006.0
2009-08-05 13:05:00,1.54965,1.5506,1.5494,1.55015,4047400001.0
2009-08-05 13:10:00,1.55015,1.55065,1.54965,1.5501,2925000000.0
2009-08-05 13:15:00,1.5501,1.5504,1.54915,1.54925,2034400002.0
2009-08-05 13:20:00,1.54925,1.5495,1.54825,1.54845,1758600002.0
2009-08-05 13:25:00,1.54845,1.549,1.548,1.5481,2311000003.0
2009-08-05 13:30:00,1.54805,1.5497,1.54745,1.5495,1752300004.0
2009-08-05 13:35:00,1.5495,1.5509,1.54945,1.55075,1205800001.0
2009-08-05 13:40:00,1.55075,1.5515,1.5503,1.5504,1358000000.0
2009-08-05 13:45:00,1.5504,1.5511,1.54995,1.5508,1001200000.0
2009-08-05 13:50:00,1.5509,1.5515,1.5508,1.55115,682400000.0
2009-08-05 13:55:00,1.55115,1.5513,1.55055,1.5508,690000000.0
2009-08-05 14:00:00,1.5509,1.55095,1.5502,1.55025,910400000.0
2009-08-05 14:05:00,1.55025,1.5513,1.55015,1.55055,1276200000.0
2009-08-05 14:10:00,1.5506,1.5506,1.5491,1.54975,2963800001.0
2009-08-05 14:15:00,1.5502,1.55165,1.54985,1.5502,3505199997.0
2009-08-05 14:20:00,1.55015,1.55015,1.54815,1.54915,3374000008.0
2009-08-05 14:25:00,1.54915,1.5508,1.54915,1.55075,1760200005.0
2009-08-05 14:30:00,1.55065,1.5507,1.54945,1.5497,1740999998.0
2009-08-05 14:35:00,1.54975,1.551,1.5496,1.55015,2292200004.0
2009-08-05 14:40:00,1.55015,1.55035,1.54895,1.5494,2146400000.0
2009-08-05 14:45:00,1.5494,1.5494,1.54795,1.54865,2454199998.0
2009-08-05 14:50:00,1.5487,1.54925,1.5481,1.5481,888600001.0
2009-08-05 14:55:00,1.5482,1.54885,1.54805,1.5482,1128599997.0
2009-08-05 15:00:00,1.5483,1.54855,1.5467,1.54685,2846800001.0
2009-08-05 15:05:00,1.5468,1.54715,1.54645,1.54685,2819799995.0
2009-08-05 15:10:00,1.54685,1.547,1.5453,1.54555,2047400003.0
2009-08-05 15:15:00,1.5455,1.5456,1.5447,1.545,2049499998.0
2009-08-05 15:20:00,1.54485,1.54635,1.54425,1.54575,1883599998.0
2009-08-05 15:25:00,1.54575,1.54605,1.54535,1.54535,2557199993.0
2009-08-05 15:30:00,1.5453,1.54585,1.5448,1.5453,2948799999.0
2009-08-05 15:35:00,1.5453,1.5458,1.54345,1.54415,3225200006.0
2009-08-05 15:40:00,1.544,1.54415,1.54005,1.5409,3205599999.0
2009-08-05 15:45:00,1.54105,1.54215,1.54075,1.542,1838000001.0
2009-08-05 15:50:00,1.5419,1.54345,1.5417,1.5424,2365800001.0
2009-08-05 15:55:00,1.54235,1.54365,1.54195,1.54365,2741199997.0
2009-08-05 16:00:00,1.5438,1.54515,1.5432,1.54425,3233799999.0
2009-08-05 16:05:00,1.54425,1.5457,1.54415,1.5452,3698600002.0
2009-08-05 16:10:00,1.5451,1.54645,1.54505,1.54515,3150600003.0
2009-08-05 16:15:00,1.5451,1.5472,1.5451,1.54685,3020400000.0
2009-08-05 16:20:00,1.54685,1.5476,1.54475,1.5449,2797600000.0
2009-08-05 16:25:00,1.54495,1.54625,1.54495,1.54595,2201800001.0
2009-08-05 16:30:00,1.546,1.5474,1.5458,1.54665,2800000002.0
2009-08-05 16:35:00,1.54675,1.54745,1.54625,1.5473,2460999999.0
2009-08-05 16:40:00,1.5474,1.54805,1.5461,1.5464,2722000000.0
2009-08-05 16:45:00,1.5464,1.54675,1.54585,1.54585,2264000000.0
2009-08-05 16:50:00,1.54595,1.546,1.5445,1.54525,1861499999.0
2009-08-05 16:55:00,1.54525,1.54545,1.5418,1.54245,2738400000.0
2009-08-05 17:00:00,1.5423,1.54365,1.54125,1.543,1988000000.0
2009-08-05 17:05:00,1.543,1.5433,1.54235,1.54255,2598800004.0
2009-08-05 17:10:00,1.54245,1.54325,1.5417,1.54295,2212400002.0
2009-08-05 17:15:00,1.5428,1.54345,1.5425,1.5432,1647399999.0
2009-08-05 17:20:00,1.5432,1.5439,1.5427,1.5437,1460799999.0
2009-08-05 17:25:00,1.5437,1.5438,1.5422,1.54265,1639399999.0
2009-08-05 17:30:00,1.5425,1.54385,1.54245,1.54385,1553200000.0
2009-08-05 17:35:00,1.54375,1.54435,1.54345,1.5442,1363800000.0
2009-08-05 17:40:00,1.54415,1.54445,1.5437,1.5438,1236800002.0
2009-08-05 17:45:00,1.5438,1.54395,1.54305,1.54315,1598999999.0
2009-08-05 17:50:00,1.5432,1.54325,1.5423,1.5427,1297199999.0
2009-08-05 17:55:00,1.54255,1.54285,1.5422,1.5428,1533599998.0
2009-08-05 18:00:00,1.54285,1.54305,1.5422,1.543,1059200001.0
2009-08-05 18:05:00,1.54305,1.54365,1.54265,1.54325,1092799999.0
2009-08-05 18:10:00,1.54315,1.5435,1.5423,1.5423,934199997.0
2009-08-05 18:15:00,1.5424,1.5426,1.54,1.5405,2202000002.0
2009-08-05 18:20:00,1.54045,1.54145,1.53875,1.5413,2151199998.0
2009-08-05 18:25:00,1.5414,1.5415,1.5408,1.54115,1214400000.0
2009-08-05 18:30:00,1.54115,1.54135,1.54005,1.54055,1933399994.0
2009-08-05 18:35:00,1.5407,1.54165,1.54055,1.5412,1566799998.0
2009-08-05 18:40:00,1.54125,1.5416,1.54105,1.5412,1056999998.0
2009-08-05 18:45:00,1.5413,1.54165,1.54095,1.54125,1477800000.0
2009-08-05 18:50:00,1.5413,1.5418,1.54115,1.54155,1498999992.0
2009-08-05 18:55:00,1.54145,1.5422,1.5412,1.54205,1140000000.0
2009-08-05 19:00:00,1.54215,1.5423,1.54105,1.54125,1051600001.0
2009-08-05 19:05:00,1.5414,1.54185,1.541,1.54165,1166000001.0
2009-08-05 19:10:00,1.54165,1.5417,1.54105,1.5414,655999998.0
2009-08-05 19:15:00,1.5414,1.54205,1.54095,1.54145,905200000.0
2009-08-05 19:20:00,1.5415,1.542,1.54115,1.54145,892199998.0
2009-08-05 19:25:00,1.5414,1.54225,1.5413,1.54205,1653799995.0
2009-08-05 19:30:00,1.5421,1.54265,1.54175,1.5425,1656999999.0
2009-08-05 19:35:00,1.5425,1.54255,1.5417,1.5419,1110800000.0
2009-08-05 19:40:00,1.5419,1.54235,1.5417,1.542,1850200003.0
2009-08-05 19:45:00,1.542,1.5422,1.54155,1.542,1162799998.0
2009-08-05 19:50:00,1.54195,1.5429,1.54185,1.5426,1513199994.0
2009-08-05 19:55:00,1.5427,1.5431,1.5423,1.54255,1107000001.0
2009-08-05 20:00:00,1.54255,1.54275,1.5422,1.5426,1126400000.0
2009-08-05 20:05:00,1.54265,1.54305,1.5424,1.54305,1271599997.0
2009-08-05 20:10:00,1.54305,1.54305,1.5422,1.5422,593199998.0
2009-08-05 20:15:00,1.54215,1.54295,1.542,1.54275,1013999999.0
2009-08-05 20:20:00,1.54275,1.54315,1.5426,1.54285,1029200003.0
2009-08-05 20:25:00,1.54285,1.5435,1.54275,1.54335,947199999.0
2009-08-05 20:30:00,1.54335,1.54375,1.543,1.5437,739200001.0
2009-08-05 20:35:00,1.5437,1.54405,1.5432,1.54395,1199800000.0
2009-08-05 20:40:00,1.5439,1.5444,1.5434,1.5442,1745999997.0
2009-08-05 20:45:00,1.5442,1.5445,1.5433,1.5435,1137600001.0
2009-08-05 20:50:00,1.54355,1.5436,1.54265,1.5427,1097599996.0
2009-08-05 20:55:00,1.5427,1.543,1.54255,1.54285,580400000.0
2009-08-05 21:00:00,1.54275,1.5431,1.54255,1.54275,593000000.0
2009-08-05 21:05:00,1.5427,1.54285,1.5423,1.54255,494400000.0
2009-08-05 21:10:00,1.54255,1.5429,1.54255,1.5427,475200000.0
2009-08-05 21:15:00,1.5427,1.54295,1.54255,1.5427,304000000.0
2009-08-05 21:20:00,1.5427,1.5431,1.5427,1.5429,449600000.0
2009-08-05 21:25:00,1.543,1.5433,1.5424,1.54265,944000000.0
2009-08-05 21:30:00,1.54255,1.543,1.54215,1.5425,1145600000.0
2009-08-05 21:35:00,1.54255,1.5427,1.5422,1.54235,958400001.0
2009-08-05 21:40:00,1.5424,1.54245,1.5415,1.54165,1251200001.0
2009-08-05 21:45:00,1.54165,1.54235,1.54135,1.5419,831800000.0
2009-08-05 21:50:00,1.54205,1.5423,1.54175,1.5423,712000000.0
2009-08-05 21:55:00,1.54225,1.5423,1.5415,1.54205,598400001.0
2009-08-05 22:00:00,1.54205,1.54205,1.54135,1.5418,614399999.0
2009-08-05 22:05:00,1.5418,1.5419,1.54115,1.5417,531200000.0
2009-08-05 22:10:00,1.5418,1.54185,1.54125,1.54175,366400000.0
2009-08-05 22:15:00,1.5417,1.54205,1.5409,1.54185,392000000.0
2009-08-05 22:20:00,1.5415,1.54235,1.5415,1.5422,372600001.0
2009-08-05 22:25:00,1.54235,1.54235,1.5419,1.54205,308400001.0
2009-08-05 22:30:00,1.54195,1.5424,1.5416,1.54225,195200000.0
2009-08-05 22:35:00,1.54173,1.54275,1.54173,1.54225,318200000.0
2009-08-05 22:40:00,1.54225,1.54265,1.5417,1.542,508000000.0
2009-08-05 22:45:00,1.54185,1.54235,1.5413,1.54195,596800000.0
2009-08-05 22:50:00,1.5419,1.5427,1.5413,1.54195,1012599999.0
2009-08-05 22:55:00,1.54195,1.54225,1.5409,1.5418,1031800001.0
2009-08-05 23:00:00,1.54165,1.5418,1.5411,1.5418,456000001.0
2009-08-05 23:05:00,1.542,1.5424,1.54085,1.54185,603200000.0
2009-08-05 23:10:00,1.54195,1.54225,1.54195,1.5421,88000000.0
2009-08-05 23:15:00,1.542,1.542,1.54125,1.5416,216000000.0
2009-08-05 23:20:00,1.5416,1.54245,1.5408,1.54195,504600000.0
2009-08-05 23:25:00,1.54265,1.54265,1.54195,1.542,271400001.0
2009-08-05 23:30:00,1.5421,1.5422,1.54155,1.542,280000000.0
2009-08-05 23:35:00,1.5421,1.54235,1.54158,1.54159,494000003.0
2009-08-05 23:40:00,1.54154,1.54225,1.54154,1.54215,660800004.0
2009-08-05 23:45:00,1.5421,1.54265,1.54195,1.5426,1076200023.0
2009-08-05 23:50:00,1.5426,1.54275,1.54205,1.5425,361600001.0
2009-08-05 23:55:00,1.5427,1.54335,1.54165,1.54225,826600002.0
2009-08-06 00:00:00,1.54225,1.543,1.5418,1.5427,1807600003.0
2009-08-06 00:05:00,1.5428,1.5428,1.5423,1.54245,419799996.0
2009-08-06 00:10:00,1.54245,1.5426,1.54225,1.5424,181400000.0
2009-08-06 00:15:00,1.5424,1.5424,1.54135,1.54135,325000000.0
2009-08-06 00:20:00,1.54135,1.5417,1.54115,1.5416,156600000.0
2009-08-06 00:25:00,1.5416,1.5416,1.5412,1.54155,100200000.0
2009-08-06 00:30:00,1.54155,1.54215,1.5415,1.5418,257800000.0
2009-08-06 00:35:00,1.54165,1.5423,1.54165,1.54185,325000000.0
2009-08-06 00:40:00,1.5418,1.5425,1.5417,1.5422,177200000.0
2009-08-06 00:45:00,1.5422,1.54225,1.5415,1.5419,293200000.0
2009-08-06 00:50:00,1.5419,1.5423,1.5416,1.5421,283200000.0
2009-08-06 00:55:00,1.5421,1.5427,1.542,1.542,342600000.0
2009-08-06 01:00:00,1.542,1.5428,1.5419,1.54235,214000000.0
2009-08-06 01:05:00,1.54235,1.5424,1.54215,1.54225,143400000.0
2009-08-06 01:10:00,1.54225,1.5423,1.5418,1.54195,130600000.0
2009-08-06 01:15:00,1.54185,1.5422,1.54152,1.5421,44200000.0
2009-08-06 01:20:00,1.5419,1.5419,1.54115,1.5416,159000000.0
2009-08-06 01:25:00,1.5415,1.5431,1.5415,1.543,185600000.0
2009-08-06 01:30:00,1.54285,1.54295,1.5422,1.5422,154600000.0
2009-08-06 01:35:00,1.54225,1.54305,1.5421,1.5426,320000000.0
2009-08-06 01:40:00,1.5425,1.5432,1.5424,1.54285,133600000.0
2009-08-06 01:45:00,1.54295,1.5433,1.54215,1.54235,348300000.0
2009-08-06 01:50:00,1.5424,1.5429,1.54225,1.54233,332400000.0
2009-08-06 01:55:00,1.54285,1.543,1.54255,1.54265,153800000.0
2009-08-06 02:00:00,1.5427,1.543,1.54255,1.54285,366600000.0
2009-08-06 02:05:00,1.54295,1.543,1.5424,1.5426,213800000.0
2009-08-06 02:10:00,1.5426,1.5428,1.54245,1.5427,314600000.0
2009-08-06 02:15:00,1.54275,1.54275,1.54135,1.5419,179000000.0
2009-08-06 02:20:00,1.54195,1.5428,1.5419,1.54275,171800000.0
2009-08-06 02:25:00,1.5427,1.5429,1.5422,1.5425,158000000.0
2009-08-06 02:30:00,1.54245,1.54295,1.54245,1.5425,285200000.0
2009-08-06 02:35:00,1.5425,1.5434,1.54235,1.5434,233000000.0
2009-08-06 02:40:00,1.5434,1.5434,1.54255,1.54315,191600000.0
2009-08-06 02:45:00,1.54315,1.54325,1.5427,1.543,221800000.0
2009-08-06 02:50:00,1.54295,1.54295,1.5419,1.54205,530000000.0
2009-08-06 02:55:00,1.5418,1.54335,1.5418,1.5428,444600000.0
2009-08-06 03:00:00,1.5428,1.5431,1.54245,1.5429,189600000.0
2009-08-06 03:05:00,1.543,1.54305,1.5423,1.5428,534200000.0
2009-08-06 03:10:00,1.5428,1.5432,1.5425,1.54265,495200000.0
2009-08-06 03:15:00,1.54265,1.5429,1.54235,1.5428,260800000.0
2009-08-06 03:20:00,1.5428,1.54325,1.5422,1.54255,419600000.0
2009-08-06 03:25:00,1.54265,1.54265,1.5421,1.5422,186200000.0
2009-08-06 03:30:00,1.5422,1.54265,1.54115,1.54155,624600000.0
2009-08-06 03:35:00,1.54155,1.54205,1.5407,1.54105,765600000.0
2009-08-06 03:40:00,1.5411,1.5424,1.5407,1.5421,901400000.0
2009-08-06 03:45:00,1.54215,1.5423,1.5413,1.54145,515000000.0
2009-08-06 03:50:00,1.5416,1.54265,1.5415,1.54265,667600000.0
2009-08-06 03:55:00,1.5427,1.5427,1.54165,1.5418,673800000.0
2009-08-06 04:00:00,1.54185,1.5422,1.54175,1.542,444800000.0
2009-08-06 04:05:00,1.542,1.54225,1.54175,1.5422,407000000.0
2009-08-06 04:10:00,1.5422,1.54225,1.5417,1.54195,453600000.0
2009-08-06 04:15:00,1.54195,1.54205,1.5418,1.54195,537800000.0
2009-08-06 04:20:00,1.5419,1.5425,1.5418,1.5421,416600000.0
2009-08-06 04:25:00,1.54215,1.54235,1.5419,1.54195,372800000.0
2009-08-06 04:30:00,1.54195,1.54225,1.5418,1.5421,640600000.0
2009-08-06 04:35:00,1.5421,1.5427,1.54175,1.5425,878600000.0
2009-08-06 04:40:00,1.5425,1.54275,1.5422,1.5426,454400000.0
2009-08-06 04:45:00,1.5427,1.54325,1.54215,1.5432,554100000.0
2009-08-06 04:50:00,1.5432,1.54375,1.5423,1.5424,355800000.0
2009-08-06 04:55:00,1.54245,1.54295,1.5423,1.54265,293400000.0
2009-08-06 05:00:00,1.54275,1.54295,1.5418,1.54235,241600000.0
2009-08-06 05:05:00,1.54235,1.5427,1.54205,1.5425,603200000.0
2009-08-06 05:10:00,1.5425,1.54265,1.542,1.5423,355600000.0
2009-08-06 05:15:00,1.5424,1.54315,1.54205,1.54235,576600000.0
2009-08-06 05:20:00,1.5423,1.54245,1.542,1.5424,307200000.0
2009-08-06 05:25:00,1.54245,1.5426,1.54205,1.54225,203200000.0
2009-08-06 05:30:00,1.5423,1.5427,1.5417,1.5425,399800000.0
2009-08-06 05:35:00,1.5425,1.5428,1.5418,1.5418,389600000.0
2009-08-06 05:40:00,1.5418,1.5424,1.5417,1.5421,423900000.0
2009-08-06 05:45:00,1.5421,1.5427,1.5421,1.54245,265600000.0
2009-08-06 05:50:00,1.54245,1.54295,1.5424,1.5428,265600000.0
2009-08-06 05:55:00,1.5429,1.5429,1.5417,1.54205,243400000.0
2009-08-06 06:00:00,1.54205,1.5425,1.5418,1.54245,152400000.0
2009-08-06 06:05:00,1.54245,1.54265,1.5418,1.5421,125600000.0
2009-08-06 06:10:00,1.5421,1.54235,1.5418,1.54215,154400000.0
2009-08-06 06:15:00,1.5421,1.54215,1.5417,1.54205,128800000.0
2009-08-06 06:20:00,1.54205,1.54205,1.5417,1.5417,61400000.0
2009-08-06 06:25:00,1.5417,1.5421,1.5417,1.54185,96700000.0
2009-08-06 06:30:00,1.5419,1.54205,1.5417,1.5418,156600000.0
2009-08-06 06:35:00,1.54185,1.54225,1.5417,1.54205,214300000.0
2009-08-06 06:40:00,1.54205,1.54205,1.5417,1.5417,41400000.0
2009-08-06 06:45:00,1.54175,1.54205,1.5417,1.542,342000000.0
2009-08-06 06:50:00,1.542,1.5421,1.5417,1.54175,276000000.0
2009-08-06 06:55:00,1.5417,1.54265,1.5417,1.5422,359900000.0
2009-08-06 07:00:00,1.5421,1.5424,1.5419,1.5421,257600000.0
2009-08-06 07:05:00,1.5422,1.5423,1.542,1.54205,76200000.0
2009-08-06 07:10:00,1.5421,1.54255,1.5417,1.54205,193200000.0
2009-08-06 07:15:00,1.542,1.54225,1.54185,1.5421,185800000.0
2009-08-06 07:20:00,1.542,1.54235,1.54195,1.54215,125600000.0
2009-08-06 07:25:00,1.54215,1.54255,1.54205,1.54225,216800000.0
2009-08-06 07:30:00,1.5421,1.5423,1.5418,1.54195,140000000.0
2009-08-06 07:35:00,1.54185,1.5421,1.54165,1.54195,157800000.0
2009-08-06 07:40:00,1.5421,1.5427,1.5421,1.54235,230400000.0
2009-08-06 07:45:00,1.54225,1.54275,1.54225,1.5425,205200000.0
2009-08-06 07:50:00,1.54245,1.5425,1.54185,1.5423,264200000.0
2009-08-06 07:55:00,1.5423,1.54275,1.54205,1.54225,530200000.0
2009-08-06 08:00:00,1.54225,1.5425,1.54195,1.54235,1045000000.0
2009-08-06 08:05:00,1.5424,1.5432,1.54225,1.54295,668600000.0
2009-08-06 08:10:00,1.54295,1.54305,1.5421,1.54225,443200001.0
2009-08-06 08:15:00,1.54225,1.54275,1.542,1.54215,685200000.0
2009-08-06 08:20:00,1.54215,1.5428,1.5417,1.5423,427200000.0
2009-08-06 08:25:00,1.5423,1.5427,1.54185,1.5419,508400000.0
2009-08-06 08:30:00,1.5418,1.54215,1.5416,1.542,924800001.0
2009-08-06 08:35:00,1.542,1.5432,1.5416,1.5419,726600000.0
2009-08-06 08:40:00,1.54195,1.543,1.54195,1.5427,495800000.0
2009-08-06 08:45:00,1.5427,1.5427,1.54095,1.5418,890600000.0
2009-08-06 08:50:00,1.5418,1.54235,1.5416,1.54195,449600000.0
2009-08-06 08:55:00,1.54185,1.54215,1.5413,1.5419,795200000.0
2009-08-06 09:00:00,1.5419,1.54235,1.54115,1.5423,840600000.0
2009-08-06 09:05:00,1.54235,1.54235,1.5413,1.5417,607800000.0
2009-08-06 09:10:00,1.5417,1.54185,1.54095,1.54115,624800000.0
2009-08-06 09:15:00,1.5411,1.5413,1.53975,1.54,1276600001.0
2009-08-06 09:20:00,1.54,1.54085,1.53955,1.5405,773600000.0
2009-08-06 09:25:00,1.54055,1.54085,1.54,1.54015,688800000.0
2009-08-06 09:30:00,1.5402,1.5403,1.5391,1.5396,543000000.0
2009-08-06 09:35:00,1.53965,1.5398,1.5384,1.5386,375800000.0
2009-08-06 09:40:00,1.53855,1.5392,1.538,1.539,610200000.0
2009-08-06 09:45:00,1.539,1.53905,1.5385,1.53895,271800000.0
2009-08-06 09:50:00,1.53895,1.53945,1.53865,1.53935,228600000.0
2009-08-06 09:55:00,1.5391,1.54015,1.53905,1.54005,695400004.0
2009-08-06 10:00:00,1.54005,1.54065,1.53945,1.54045,1097599999.0
2009-08-06 10:05:00,1.5404,1.54065,1.5399,1.54035,688800000.0
2009-08-06 10:10:00,1.54045,1.54045,1.53965,1.54005,738400000.0
2009-08-06 10:15:00,1.5398,1.54065,1.53935,1.54055,697400000.0
2009-08-06 10:20:00,1.54055,1.54135,1.54015,1.54085,783600000.0
2009-08-06 10:25:00,1.54095,1.54155,1.54075,1.5411,703600000.0
2009-08-06 10:30:00,1.541,1.541,1.5398,1.54025,556200000.0
2009-08-06 10:35:00,1.54025,1.54135,1.54015,1.5413,657600001.0
2009-08-06 10:40:00,1.54125,1.5422,1.54105,1.5419,486800001.0
2009-08-06 10:45:00,1.5418,1.54315,1.5417,1.54315,973000000.0
2009-08-06 10:50:00,1.5431,1.54325,1.54255,1.5426,459800000.0
2009-08-06 10:55:00,1.54255,1.54315,1.54235,1.54295,525599999.0
2009-08-06 11:00:00,1.54285,1.5436,1.54275,1.54325,561800000.0
2009-08-06 11:05:00,1.5433,1.5437,1.5432,1.54355,419800001.0
2009-08-06 11:10:00,1.5435,1.54355,1.54295,1.5432,274400000.0
2009-08-06 11:15:00,1.5431,1.5432,1.54215,1.54295,651999997.0
2009-08-06 11:20:00,1.543,1.54325,1.5426,1.54305,448400000.0
2009-08-06 11:25:00,1.5431,1.5434,1.54275,1.5431,426000000.0
2009-08-06 11:30:00,1.5432,1.5435,1.543,1.5433,385600000.0
2009-08-06 11:35:00,1.5434,1.54405,1.5434,1.54355,410199999.0
2009-08-06 11:40:00,1.54365,1.54455,1.54335,1.54415,418600000.0
2009-08-06 11:45:00,1.5442,1.54455,1.5439,1.5441,538800000.0
2009-08-06 11:50:00,1.54415,1.54485,1.54365,1.5444,779200001.0
2009-08-06 11:55:00,1.54445,1.54445,1.54405,1.54425,282400000.0
2009-08-06 12:00:00,1.5444,1.54495,1.5432,1.5438,1274000000.0
2009-08-06 12:05:00,1.5437,1.54435,1.5429,1.54315,727200001.0
2009-08-06 12:10:00,1.5432,1.54365,1.5422,1.5423,463200001.0
2009-08-06 12:15:00,1.54235,1.5433,1.5415,1.5428,880200003.0
2009-08-06 12:20:00,1.5428,1.54355,1.5427,1.54355,491799998.0
2009-08-06 12:25:00,1.54345,1.5435,1.54185,1.54225,444200000.0
2009-08-06 12:30:00,1.54225,1.54355,1.542,1.5423,718199999.0
2009-08-06 12:35:00,1.5422,1.54295,1.5419,1.54285,1291800000.0
2009-08-06 12:40:00,1.5428,1.5433,1.54255,1.54255,448200000.0
2009-08-06 12:45:00,1.54255,1.54265,1.54205,1.54265,390600001.0
2009-08-06 12:50:00,1.54265,1.5436,1.54265,1.54315,444200000.0
2009-08-06 12:55:00,1.5432,1.54395,1.5428,1.5436,740200000.0
2009-08-06 13:00:00,1.5436,1.54575,1.543,1.5447,929400000.0
2009-08-06 13:05:00,1.5447,1.5463,1.54465,1.54535,1074800002.0
2009-08-06 13:10:00,1.54525,1.54595,1.5444,1.5448,759400000.0
2009-08-06 13:15:00,1.5448,1.5452,1.54415,1.54455,660800000.0
2009-08-06 13:20:00,1.5445,1.5448,1.5434,1.54375,342600000.0
2009-08-06 13:25:00,1.54375,1.5439,1.54265,1.54265,368400000.0
2009-08-06 13:30:00,1.5427,1.5437,1.54265,1.5437,1007999999.0
2009-08-06 13:35:00,1.54355,1.54435,1.543,1.5433,410000000.0
2009-08-06 13:40:00,1.54335,1.54345,1.54145,1.5417,609600001.0
2009-08-06 13:45:00,1.5417,1.54275,1.54145,1.5419,653000000.0
2009-08-06 13:50:00,1.542,1.54245,1.54145,1.54205,310600000.0
2009-08-06 13:55:00,1.542,1.54225,1.5407,1.54125,937200001.0
2009-08-06 14:00:00,1.5413,1.5419,1.5411,1.5419,675600001.0
2009-08-06 14:05:00,1.5418,1.5423,1.5416,1.54215,315400000.0
2009-08-06 14:10:00,1.54215,1.54215,1.54135,1.5415,830000000.0
2009-08-06 14:15:00,1.54155,1.54185,1.5407,1.5417,1078400000.0
2009-08-06 14:20:00,1.54165,1.54255,1.54155,1.5418,941600000.0
2009-08-06 14:25:00,1.5419,1.54205,1.5402,1.5403,1110800000.0
2009-08-06 14:30:00,1.54055,1.54095,1.5389,1.53945,1902600002.0
2009-08-06 14:35:00,1.53945,1.5403,1.53935,1.5399,1184300000.0
2009-08-06 14:40:00,1.5399,1.5406,1.53845,1.54,1337030000.0
2009-08-06 14:45:00,1.5401,1.54035,1.53935,1.53995,2009000010.0
2009-08-06 14:50:00,1.5399,1.5405,1.53955,1.5405,1993299999.0
2009-08-06 14:55:00,1.5405,1.54085,1.5397,1.5398,2597800006.0
2009-08-06 15:00:00,1.5398,1.54,1.53925,1.5398,1474400003.0
2009-08-06 15:05:00,1.5398,1.54005,1.53825,1.53895,1478200001.0
2009-08-06 15:10:00,1.53895,1.54025,1.53855,1.53975,1035599999.0
2009-08-06 15:15:00,1.53975,1.54095,1.53965,1.54075,1067800000.0
2009-08-06 15:20:00,1.54075,1.5416,1.54035,1.54085,1685600004.0
2009-08-06 15:25:00,1.5409,1.54165,1.54055,1.541,1784000002.0
2009-08-06 15:30:00,1.541,1.54145,1.5402,1.5408,1574200006.0
2009-08-06 15:35:00,1.54085,1.54175,1.54025,1.54045,1493799998.0
2009-08-06 15:40:00,1.5404,1.5411,1.54015,1.54045,1208400001.0
2009-08-06 15:45:00,1.5404,1.54085,1.53965,1.54045,1750700002.0
2009-08-06 15:50:00,1.54055,1.5412,1.53985,1.54115,1319400000.0
2009-08-06 15:55:00,1.5412,1.54285,1.54105,1.54275,904200000.0
2009-08-06 16:00:00,1.54275,1.54395,1.5419,1.54295,793200000.0
2009-08-06 16:05:00,1.54305,1.5439,1.54235,1.54355,932800000.0
2009-08-06 16:10:00,1.54355,1.54415,1.54305,1.54355,1012500000.0
2009-08-06 16:15:00,1.5436,1.5442,1.54245,1.54255,886600000.0
2009-08-06 16:20:00,1.5425,1.54395,1.54245,1.5433,815100000.0
2009-08-06 16:25:00,1.54335,1.54485,1.543,1.54445,1002200000.0
2009-08-06 16:30:00,1.5447,1.545,1.5431,1.5432,959700000.0
2009-08-06 16:35:00,1.5433,1.5437,1.54225,1.54335,841700000.0
2009-08-06 16:40:00,1.5434,1.54435,1.54335,1.54405,684300000.0
2009-08-06 16:45:00,1.5441,1.5443,1.5431,1.5439,751000000.0
2009-08-06 16:50:00,1.5439,1.5441,1.54315,1.5434,969500000.0
2009-08-06 16:55:00,1.54345,1.54385,1.5424,1.5425,888600000.0
2009-08-06 17:00:00,1.54265,1.54425,1.54245,1.54325,1026600000.0
2009-08-06 17:05:00,1.54335,1.54395,1.542,1.54385,1089900000.0
2009-08-06 17:10:00,1.54385,1.5446,1.5435,1.54405,1067100000.0
2009-08-06 17:15:00,1.544,1.544,1.5428,1.54345,780400000.0
2009-08-06 17:20:00,1.54345,1.54495,1.54345,1.54495,607600000.0
2009-08-06 17:25:00,1.54485,1.5451,1.54405,1.54435,658200000.0
2009-08-06 17:30:00,1.54435,1.54535,1.54405,1.54495,503100000.0
2009-08-06 17:35:00,1.54485,1.5454,1.5447,1.5452,636200000.0
2009-08-06 17:40:00,1.54515,1.5455,1.54355,1.54395,926500000.0
2009-08-06 17:45:00,1.54405,1.54525,1.54385,1.54515,738300000.0
2009-08-06 17:50:00,1.54515,1.5452,1.54455,1.5448,699500000.0
2009-08-06 17:55:00,1.5448,1.54535,1.54445,1.54475,567400000.0
2009-08-06 18:00:00,1.5447,1.5453,1.54405,1.545,642900000.0
2009-08-06 18:05:00,1.545,1.54545,1.54445,1.5448,569600000.0
2009-08-06 18:10:00,1.5448,1.54595,1.54465,1.54545,697000000.0
2009-08-06 18:15:00,1.5454,1.5459,1.54495,1.5454,501400000.0
2009-08-06 18:20:00,1.54545,1.5458,1.54485,1.5449,568800000.0
2009-08-06 18:25:00,1.545,1.54545,1.5446,1.54475,723100000.0
2009-08-06 18:30:00,1.54475,1.5456,1.5444,1.545,699200000.0
2009-08-06 18:35:00,1.54495,1.54525,1.5444,1.5446,677700000.0
2009-08-06 18:40:00,1.5446,1.5447,1.5437,1.54435,539400000.0
2009-08-06 18:45:00,1.54445,1.545,1.5441,1.54445,464700000.0
2009-08-06 18:50:00,1.54435,1.54465,1.54405,1.5446,337700000.0
2009-08-06 18:55:00,1.5446,1.54515,1.54435,1.54505,337100000.0
2009-08-06 19:00:00,1.5451,1.54525,1.54425,1.5444,667300000.0
2009-08-06 19:05:00,1.5444,1.5455,1.54405,1.54545,666700000.0
2009-08-06 19:10:00,1.54545,1.54545,1.5447,1.5453,359400000.0
2009-08-06 19:15:00,1.54535,1.5454,1.5441,1.54445,340700000.0
2009-08-06 19:20:00,1.54455,1.5447,1.5439,1.544,363200000.0
2009-08-06 19:25:00,1.5439,1.5449,1.54385,1.5445,765000000.0
2009-08-06 19:30:00,1.5446,1.5447,1.54395,1.54425,818700000.0
2009-08-06 19:35:00,1.54425,1.5447,1.54365,1.5446,376300000.0
2009-08-06 19:40:00,1.54465,1.5455,1.5443,1.54535,436000000.0
2009-08-06 19:45:00,1.54525,1.54565,1.5437,1.5443,587500000.0
2009-08-06 19:50:00,1.5443,1.5445,1.5437,1.54405,582700000.0
2009-08-06 19:55:00,1.54405,1.54465,1.54405,1.54455,263300000.0
2009-08-06 20:00:00,1.54455,1.5457,1.54445,1.54535,708300000.0
2009-08-06 20:05:00,1.5453,1.54755,1.54515,1.54615,716400000.0
2009-08-06 20:10:00,1.5461,1.5473,1.54595,1.5462,602800000.0
2009-08-06 20:15:00,1.5463,1.5464,1.54535,1.5455,618700000.0
2009-08-06 20:20:00,1.5455,1.5466,1.5454,1.54625,528900000.0
2009-08-06 20:25:00,1.54625,1.54685,1.5461,1.5462,548200000.0
2009-08-06 20:30:00,1.5462,1.54715,1.5461,1.547,671400000.0
2009-08-06 20:35:00,1.547,1.54755,1.547,1.54735,519500000.0
2009-08-06 20:40:00,1.54735,1.54805,1.5469,1.54795,700900000.0
2009-08-06 20:45:00,1.5479,1.5483,1.54725,1.54765,855800000.0
2009-08-06 20:50:00,1.54765,1.5479,1.54725,1.5473,582300000.0
2009-08-06 20:55:00,1.5473,1.5477,1.5467,1.5468,583300000.0
2009-08-06 21:00:00,1.54675,1.5472,1.54645,1.5472,559300000.0
2009-08-06 21:05:00,1.5471,1.54725,1.54655,1.5467,361500000.0
2009-08-06 21:10:00,1.5466,1.54715,1.54645,1.5471,484000000.0
2009-08-06 21:15:00,1.54715,1.54735,1.5467,1.5468,581300000.0
2009-08-06 21:20:00,1.5468,1.5472,1.54655,1.5467,601100000.0
2009-08-06 21:25:00,1.54675,1.5469,1.546,1.5461,542300000.0
2009-08-06 21:30:00,1.5461,1.5462,1.5458,1.54615,501500000.0
2009-08-06 21:35:00,1.54615,1.54705,1.54595,1.54685,940500000.0
2009-08-06 21:40:00,1.54675,1.5469,1.54595,1.54605,511400000.0
2009-08-06 21:45:00,1.5461,1.54615,1.54525,1.54595,960400000.0
2009-08-06 21:50:00,1.54595,1.5467,1.5455,1.54585,538900000.0
2009-08-06 21:55:00,1.5456,1.5458,1.54525,1.54535,292900000.0
2009-08-06 22:00:00,1.54545,1.5458,1.54515,1.5458,288700000.0
2009-08-06 22:05:00,1.5458,1.54665,1.5458,1.54615,207600000.0
2009-08-06 22:10:00,1.5463,1.54665,1.5457,1.546,309300000.0
2009-08-06 22:15:00,1.54615,1.5462,1.5455,1.5462,192400000.0
2009-08-06 22:20:00,1.5464,1.5467,1.5462,1.54655,148500000.0
2009-08-06 22:25:00,1.54655,1.54675,1.54625,1.54635,200700000.0
2009-08-06 22:30:00,1.54625,1.54685,1.54625,1.5468,104800000.0
2009-08-06 22:35:00,1.54675,1.54705,1.54665,1.547,115700000.0
2009-08-06 22:40:00,1.54695,1.5483,1.54675,1.54755,334100000.0
2009-08-06 22:45:00,1.5475,1.5476,1.54725,1.54735,92100000.0
2009-08-06 22:50:00,1.5473,1.54755,1.54645,1.54645,219200000.0
2009-08-06 22:55:00,1.5465,1.5466,1.5456,1.54575,284800000.0
2009-08-06 23:00:00,1.5457,1.5461,1.5456,1.5458,36200000.0
2009-08-06 23:05:00,1.54595,1.5463,1.5452,1.54615,84000000.0
2009-08-06 23:10:00,1.54615,1.54635,1.5459,1.54605,119200000.0
2009-08-06 23:15:00,1.54605,1.54615,1.54543,1.54547,95000000.0
2009-08-06 23:20:00,1.54595,1.5462,1.54595,1.546,99000000.0
2009-08-06 23:25:00,1.546,1.5461,1.54525,1.54585,94600000.0
2009-08-06 23:30:00,1.54585,1.54725,1.5452,1.5465,316500000.0
2009-08-06 23:35:00,1.54645,1.54695,1.54645,1.5467,186700000.0
2009-08-06 23:40:00,1.54675,1.54685,1.5465,1.5467,51600000.0
2009-08-06 23:45:00,1.54675,1.54705,1.54624,1.5469,225400000.0
2009-08-06 23:50:00,1.5469,1.54705,1.54505,1.54655,278500000.0
2009-08-06 23:55:00,1.5466,1.54715,1.5465,1.54665,339300000.0
2009-08-07 00:00:00,1.5468,1.54695,1.5466,1.5466,72500000.0
2009-08-07 00:05:00,1.54695,1.54715,1.5466,1.54695,69800000.0
2009-08-07 00:10:00,1.54695,1.54715,1.5468,1.54685,73600000.0
2009-08-07 00:15:00,1.5468,1.5472,1.5468,1.54695,86400000.0
2009-08-07 00:20:00,1.54685,1.54705,1.54665,1.5468,136000000.0
2009-08-07 00:25:00,1.5468,1.547,1.54637,1.54695,46400000.0
2009-08-07 00:30:00,1.54695,1.54695,1.54635,1.54655,93600000.0
2009-08-07 00:35:00,1.5466,1.54705,1.54635,1.54675,98600000.0
2009-08-07 00:40:00,1.5468,1.5471,1.546,1.5469,145000000.0
2009-08-07 00:45:00,1.5469,1.54715,1.5464,1.5466,135100000.0
2009-08-07 00:50:00,1.5468,1.5471,1.5467,1.54705,27400000.0
2009-08-07 00:55:00,1.547,1.5472,1.5467,1.54685,46300000.0
2009-08-07 01:00:00,1.54675,1.54765,1.54675,1.5468,190400000.0
2009-08-07 01:05:00,1.54695,1.5472,1.54632,1.54632,48000000.0
2009-08-07 01:10:00,1.54644,1.54755,1.54641,1.54745,50600000.0
2009-08-07 01:15:00,1.54694,1.54765,1.54686,1.54755,35200000.0
2009-08-07 01:20:00,1.54755,1.54755,1.54715,1.5474,57600000.0
2009-08-07 01:25:00,1.5473,1.5473,1.54685,1.547,107200000.0
2009-08-07 01:30:00,1.5471,1.5472,1.54655,1.54665,148800000.0
2009-08-07 01:35:00,1.5466,1.54705,1.54645,1.547,116800000.0
2009-08-07 01:40:00,1.5468,1.54685,1.54645,1.5468,56000000.0
2009-08-07 01:45:00,1.5468,1.547,1.54675,1.54695,36800000.0
2009-08-07 01:50:00,1.54638,1.5473,1.54635,1.5468,131400000.0
2009-08-07 01:55:00,1.5468,1.5477,1.5468,1.5477,184000000.0
2009-08-07 02:00:00,1.547,1.54775,1.547,1.5472,164000000.0
2009-08-07 02:05:00,1.5473,1.5478,1.54725,1.5473,88000000.0
2009-08-07 02:10:00,1.54735,1.5476,1.54686,1.5474,184000000.0
2009-08-07 02:15:00,1.54735,1.54765,1.5471,1.5472,81600000.0
2009-08-07 02:20:00,1.5471,1.5473,1.5469,1.54695,88000000.0
2009-08-07 02:25:00,1.54705,1.54715,1.5469,1.5471,104000000.0
2009-08-07 02:30:00,1.5472,1.5472,1.54645,1.5468,144800000.0
2009-08-07 02:35:00,1.5467,1.5472,1.54655,1.54715,51200000.0
2009-08-07 02:40:00,1.54715,1.54725,1.54665,1.5468,120000000.0
2009-08-07 02:45:00,1.54685,1.547,1.5462,1.5463,123200000.0
2009-08-07 02:50:00,1.5462,1.54655,1.5462,1.5462,136600000.0
2009-08-07 02:55:00,1.5463,1.54655,1.546,1.54635,175400000.0
2009-08-07 03:00:00,1.5464,1.54685,1.54635,1.54645,48000000.0
2009-08-07 03:05:00,1.54645,1.54705,1.5461,1.54645,168000000.0
2009-08-07 03:10:00,1.5464,1.54655,1.546,1.546,91200000.0
2009-08-07 03:15:00,1.54605,1.5464,1.54545,1.5461,150600000.0
2009-08-07 03:20:00,1.5461,1.5461,1.54505,1.5458,89200000.0
2009-08-07 03:25:00,1.5458,1.54635,1.5456,1.54605,160000000.0
2009-08-07 03:30:00,1.54615,1.5465,1.5452,1.54625,329400000.0
2009-08-07 03:35:00,1.54625,1.5463,1.54575,1.54595,156000000.0
2009-08-07 03:40:00,1.5461,1.547,1.5461,1.54675,120000000.0
2009-08-07 03:45:00,1.54675,1.54695,1.5461,1.5469,252200000.0
2009-08-07 03:50:00,1.5464,1.5474,1.5458,1.547,221400000.0
2009-08-07 03:55:00,1.5469,1.5472,1.5456,1.5469,290400000.0
2009-08-07 04:00:00,1.5468,1.5476,1.5463,1.5471,130600000.0
2009-08-07 04:05:00,1.54745,1.54745,1.54635,1.5464,120800000.0
2009-08-07 04:10:00,1.5464,1.54645,1.54585,1.546,275400000.0
2009-08-07 04:15:00,1.546,1.547,1.54565,1.54685,233000000.0
2009-08-07 04:20:00,1.54685,1.5472,1.5464,1.5468,102400000.0
2009-08-07 04:25:00,1.54685,1.54685,1.54615,1.54685,104000000.0
2009-08-07 04:30:00,1.54695,1.5472,1.54645,1.54665,69600000.0
2009-08-07 04:35:00,1.54665,1.54675,1.5456,1.5458,251400000.0
2009-08-07 04:40:00,1.5458,1.5461,1.5457,1.5458,159200000.0
2009-08-07 04:45:00,1.54585,1.54595,1.5457,1.5458,85800000.0
2009-08-07 04:50:00,1.5458,1.546,1.5457,1.5458,105900000.0
2009-08-07 04:55:00,1.5458,1.5459,1.5457,1.54585,47800000.0
2009-08-07 05:00:00,1.54536,1.54585,1.54528,1.5458,37100000.0
2009-08-07 05:05:00,1.5458,1.54585,1.54565,1.5458,39600000.0
2009-08-07 05:10:00,1.5458,1.5458,1.545,1.5458,34600000.0
2009-08-07 05:15:00,1.5458,1.5459,1.5449,1.5455,174000000.0
2009-08-07 05:20:00,1.5455,1.546,1.5454,1.54575,139200000.0
2009-08-07 05:25:00,1.5458,1.54595,1.5457,1.54595,38400000.0
2009-08-07 05:30:00,1.54595,1.5463,1.5457,1.5463,54100000.0
2009-08-07 05:35:00,1.54625,1.54685,1.54615,1.54685,78300000.0
2009-08-07 05:40:00,1.54685,1.5472,1.54665,1.5468,72800000.0
2009-08-07 05:45:00,1.54675,1.54705,1.5464,1.54665,127100000.0
2009-08-07 05:50:00,1.5465,1.54675,1.5457,1.5466,238000000.0
2009-08-07 05:55:00,1.5465,1.54675,1.5463,1.5467,137600000.0
2009-08-07 06:00:00,1.54675,1.54695,1.54659,1.54663,95200000.0
2009-08-07 06:05:00,1.54665,1.5467,1.5464,1.5466,88000000.0
2009-08-07 06:10:00,1.54655,1.54675,1.54655,1.5466,98400000.0
2009-08-07 06:15:00,1.54665,1.54665,1.54635,1.5466,166400000.0
2009-08-07 06:20:00,1.54655,1.547,1.54655,1.547,64000000.0
2009-08-07 06:25:00,1.54705,1.5473,1.54665,1.5471,89600000.0
2009-08-07 06:30:00,1.5472,1.54745,1.5467,1.54675,85800000.0
2009-08-07 06:35:00,1.54677,1.5468,1.54645,1.54665,64000000.0
2009-08-07 06:40:00,1.5466,1.54665,1.5463,1.5464,100800000.0
2009-08-07 06:45:00,1.54645,1.5471,1.5464,1.547,65600000.0
2009-08-07 06:50:00,1.54695,1.54705,1.54675,1.54688,203200000.0
2009-08-07 06:55:00,1.54695,1.54705,1.5468,1.5469,146400000.0
2009-08-07 07:00:00,1.5469,1.54705,1.54656,1.54664,72800000.0
2009-08-07 07:05:00,1.547,1.547,1.5466,1.5466,96800000.0
2009-08-07 07:10:00,1.54645,1.5465,1.5452,1.5456,285000000.0
2009-08-07 07:15:00,1.54565,1.5457,1.54535,1.5455,131200000.0
2009-08-07 07:20:00,1.54545,1.5456,1.5449,1.5452,182400000.0
2009-08-07 07:25:00,1.5452,1.5457,1.5452,1.5454,140800000.0
2009-08-07 07:30:00,1.5454,1.5456,1.5453,1.5455,121600000.0
2009-08-07 07:35:00,1.5452,1.54575,1.5446,1.54545,200200000.0
2009-08-07 07:40:00,1.5456,1.5456,1.5447,1.54515,208200000.0
2009-08-07 07:45:00,1.5451,1.54555,1.54445,1.54465,279400000.0
2009-08-07 07:50:00,1.5445,1.54495,1.5435,1.54385,565800000.0
2009-08-07 07:55:00,1.5438,1.54545,1.54375,1.54485,407600000.0
2009-08-07 08:00:00,1.54495,1.54595,1.54485,1.54585,344800000.0
2009-08-07 08:05:00,1.5459,1.5465,1.54525,1.5457,1016100000.0
2009-08-07 08:10:00,1.54575,1.54605,1.54505,1.5454,445700000.0
2009-08-07 08:15:00,1.5454,1.54615,1.5453,1.5461,337900000.0
2009-08-07 08:20:00,1.54615,1.54645,1.54585,1.546,235200000.0
2009-08-07 08:25:00,1.54605,1.54605,1.54515,1.54565,519600000.0
2009-08-07 08:30:00,1.5456,1.5464,1.54535,1.5458,558300000.0
2009-08-07 08:35:00,1.54585,1.5461,1.5455,1.546,360600000.0
2009-08-07 08:40:00,1.54605,1.5462,1.54375,1.5445,690600000.0
2009-08-07 08:45:00,1.54425,1.5449,1.5439,1.5443,1111100000.0
2009-08-07 08:50:00,1.5443,1.54535,1.5441,1.54535,368600000.0
2009-08-07 08:55:00,1.5453,1.5464,1.545,1.5464,631700000.0
2009-08-07 09:00:00,1.5465,1.54745,1.546,1.5473,644600000.0
2009-08-07 09:05:00,1.5473,1.54835,1.5473,1.5478,707700000.0
2009-08-07 09:10:00,1.54775,1.5483,1.54735,1.54735,817000000.0
2009-08-07 09:15:00,1.54735,1.54785,1.54715,1.5472,779800000.0
2009-08-07 09:20:00,1.54725,1.5479,1.54705,1.5476,466300000.0
2009-08-07 09:25:00,1.54755,1.54795,1.54675,1.5471,381400000.0
2009-08-07 09:30:00,1.547,1.5472,1.5464,1.54715,328000000.0
2009-08-07 09:35:00,1.5471,1.5479,1.54695,1.5479,342000000.0
2009-08-07 09:40:00,1.5479,1.54855,1.5477,1.5481,471000000.0
2009-08-07 09:45:00,1.54815,1.5482,1.5474,1.5474,250600000.0
2009-08-07 09:50:00,1.5474,1.54795,1.5474,1.5478,390900000.0
2009-08-07 09:55:00,1.5477,1.54775,1.547,1.54705,211900000.0
2009-08-07 10:00:00,1.5471,1.5473,1.54665,1.547,381800000.0
2009-08-07 10:05:00,1.547,1.5474,1.5469,1.5471,114400000.0
2009-08-07 10:10:00,1.547,1.54725,1.54645,1.54675,446600000.0
2009-08-07 10:15:00,1.5468,1.547,1.54645,1.5469,190900000.0
2009-08-07 10:20:00,1.54685,1.5477,1.54685,1.5475,326900000.0
2009-08-07 10:25:00,1.54755,1.54775,1.54705,1.5473,580700000.0
2009-08-07 10:30:00,1.5474,1.54785,1.54715,1.54765,414900000.0
2009-08-07 10:35:00,1.54765,1.54785,1.54685,1.5472,440700000.0
2009-08-07 10:40:00,1.54715,1.5485,1.547,1.5483,527600000.0
2009-08-07 10:45:00,1.5484,1.5486,1.5478,1.54795,459700000.0
2009-08-07 10:50:00,1.5481,1.5484,1.54745,1.5476,451100000.0
2009-08-07 10:55:00,1.5475,1.54815,1.5474,1.5477,540900000.0
2009-08-07 11:00:00,1.5477,1.54785,1.54725,1.54785,258900000.0
2009-08-07 11:05:00,1.54785,1.54825,1.5473,1.54805,414100000.0
2009-08-07 11:10:00,1.548,1.54945,1.548,1.5492,398000000.0
2009-08-07 11:15:00,1.5491,1.55,1.5488,1.5499,522600000.0
2009-08-07 11:20:00,1.5499,1.55065,1.5499,1.55055,492100000.0
2009-08-07 11:25:00,1.5505,1.5509,1.55015,1.55035,548500000.0
2009-08-07 11:30:00,1.55035,1.55115,1.55015,1.5508,217200000.0
2009-08-07 11:35:00,1.5508,1.55315,1.5508,1.55315,731600000.0
2009-08-07 11:40:00,1.55315,1.55375,1.5523,1.5526,498400000.0
2009-08-07 11:45:00,1.5526,1.553,1.5519,1.55235,301400000.0
2009-08-07 11:50:00,1.5524,1.55275,1.5521,1.5526,214100000.0
2009-08-07 11:55:00,1.55255,1.55265,1.55205,1.5523,259400000.0
2009-08-07 12:00:00,1.55225,1.55225,1.55135,1.55145,218000000.0
2009-08-07 12:05:00,1.55135,1.5516,1.55095,1.5512,135700000.0
2009-08-07 12:10:00,1.5511,1.5511,1.55025,1.55045,224100000.0
2009-08-07 12:15:00,1.55045,1.55085,1.5502,1.5504,199200000.0
2009-08-07 12:20:00,1.5504,1.55055,1.5502,1.55035,87100000.0
2009-08-07 12:25:00,1.55035,1.5505,1.55015,1.55025,109200000.0
2009-08-07 12:30:00,1.55025,1.55055,1.54995,1.55005,144000000.0
2009-08-07 12:35:00,1.54975,1.5502,1.54935,1.5495,231600000.0
2009-08-07 12:40:00,1.54955,1.54965,1.54845,1.5491,367700000.0
2009-08-07 12:45:00,1.5492,1.5498,1.54915,1.5498,350500000.0
2009-08-07 12:50:00,1.5498,1.55015,1.54935,1.5495,224200000.0
2009-08-07 12:55:00,1.54955,1.54965,1.5477,1.54775,451500000.0
2009-08-07 13:00:00,1.54795,1.55785,1.54775,1.5567,960500000.0
2009-08-07 13:05:00,1.5567,1.55725,1.5557,1.5564,951999999.0
2009-08-07 13:10:00,1.5564,1.5564,1.55525,1.5562,423600000.0
2009-08-07 13:15:00,1.55635,1.5565,1.5558,1.55615,291900000.0
2009-08-07 13:20:00,1.5562,1.5564,1.55595,1.55635,312700000.0
2009-08-07 13:25:00,1.55625,1.55675,1.55595,1.55615,402000000.0
2009-08-07 13:30:00,1.5562,1.5568,1.55595,1.5568,290100000.0
2009-08-07 13:35:00,1.55675,1.5571,1.55645,1.5571,304700000.0
2009-08-07 13:40:00,1.55715,1.55915,1.55695,1.5584,497800000.0
2009-08-07 13:45:00,1.5583,1.55835,1.55675,1.55685,344800000.0
2009-08-07 13:50:00,1.5568,1.5568,1.5554,1.5568,516700000.0
2009-08-07 13:55:00,1.5568,1.5573,1.55595,1.55615,394600000.0
2009-08-07 14:00:00,1.5562,1.5563,1.55495,1.55515,673200000.0
2009-08-07 14:05:00,1.55505,1.55555,1.55435,1.5554,554600000.0
2009-08-07 14:10:00,1.5554,1.5554,1.5537,1.55395,683000000.0
2009-08-07 14:15:00,1.5538,1.55465,1.55375,1.55465,680200000.0
2009-08-07 14:20:00,1.55465,1.5549,1.5527,1.5527,612900000.0
2009-08-07 14:25:00,1.55245,1.5548,1.5517,1.55435,1032700000.0
2009-08-07 14:30:00,1.55435,1.55485,1.5501,1.55145,1134200000.0
2009-08-07 14:35:00,1.5514,1.55225,1.54875,1.55035,1350900000.0
2009-08-07 14:40:00,1.55025,1.5509,1.54815,1.54915,838700000.0
2009-08-07 14:45:00,1.54925,1.54935,1.54535,1.54665,1327600000.0
2009-08-07 14:50:00,1.54665,1.54795,1.54625,1.5465,984400000.0
2009-08-07 14:55:00,1.5465,1.54855,1.5463,1.5472,728500000.0
2009-08-07 15:00:00,1.54685,1.5476,1.54535,1.54555,689000000.0
2009-08-07 15:05:00,1.54555,1.5476,1.5453,1.54725,911200000.0
2009-08-07 15:10:00,1.5472,1.54815,1.5462,1.54795,897100000.0
2009-08-07 15:15:00,1.5482,1.5482,1.5463,1.5471,1106100000.0
2009-08-07 15:20:00,1.5471,1.5474,1.54595,1.5467,754300000.0
2009-08-07 15:25:00,1.5466,1.547,1.5454,1.5457,1055300000.0
2009-08-07 15:30:00,1.5457,1.5459,1.54385,1.5445,1333700000.0
2009-08-07 15:35:00,1.5445,1.54555,1.54405,1.54545,1113100000.0
2009-08-07 15:40:00,1.54545,1.54595,1.5448,1.5453,1003100000.0
2009-08-07 15:45:00,1.5453,1.54575,1.54445,1.5448,1234000000.0
2009-08-07 15:50:00,1.54505,1.54515,1.54415,1.545,1341900000.0
2009-08-07 15:55:00,1.5449,1.5463,1.5442,1.5463,1174300000.0
2009-08-07 16:00:00,1.5463,1.5485,1.54615,1.5476,936900000.0
2009-08-07 16:05:00,1.5475,1.54825,1.54655,1.5475,1508700000.0
2009-08-07 16:10:00,1.5475,1.5477,1.54495,1.54545,1421900000.0
2009-08-07 16:15:00,1.5455,1.5457,1.544,1.54435,1177500000.0
2009-08-07 16:20:00,1.5441,1.54435,1.54175,1.542,1444500000.0
2009-08-07 16:25:00,1.5419,1.5428,1.5414,1.5428,1433099999.0
2009-08-07 16:30:00,1.5428,1.5429,1.5408,1.54125,878600000.0
2009-08-07 16:35:00,1.54125,1.54165,1.54035,1.5406,766200000.0
2009-08-07 16:40:00,1.5405,1.54135,1.53855,1.5388,1333500000.0
2009-08-07 16:45:00,1.5388,1.5407,1.53755,1.54015,1276400000.0
2009-08-07 16:50:00,1.54015,1.5409,1.53965,1.5403,943100000.0
2009-08-07 16:55:00,1.54025,1.54355,1.53965,1.5433,1158300000.0
2009-08-07 17:00:00,1.5431,1.5437,1.54215,1.5425,1113200000.0
2009-08-07 17:05:00,1.5424,1.54365,1.5418,1.5424,1102900000.0
2009-08-07 17:10:00,1.5422,1.54245,1.5413,1.5417,670600000.0
2009-08-07 17:15:00,1.54175,1.5422,1.54115,1.54145,832500000.0
2009-08-07 17:20:00,1.54145,1.5418,1.5405,1.54055,914000000.0
2009-08-07 17:25:00,1.5405,1.54085,1.54005,1.54085,776500000.0
2009-08-07 17:30:00,1.54095,1.541,1.53985,1.5405,628400000.0
2009-08-07 17:35:00,1.5405,1.54085,1.5398,1.53995,546200000.0
2009-08-07 17:40:00,1.54,1.54045,1.5395,1.5398,466000000.0
2009-08-07 17:45:00,1.5399,1.5404,1.5389,1.53915,489300000.0
2009-08-07 17:50:00,1.53915,1.53915,1.5374,1.53755,743700000.0
2009-08-07 17:55:00,1.53755,1.5379,1.53585,1.5366,1005900000.0
2009-08-07 18:00:00,1.5366,1.53705,1.53515,1.5357,1077100000.0
2009-08-07 18:05:00,1.5357,1.53675,1.5351,1.53625,1022900000.0
2009-08-07 18:10:00,1.53625,1.53745,1.536,1.5372,624600000.0
2009-08-07 18:15:00,1.53715,1.53765,1.5367,1.53685,533500000.0
2009-08-07 18:20:00,1.53695,1.53725,1.53665,1.53705,637400000.0
2009-08-07 18:25:00,1.53705,1.5373,1.5368,1.5373,317400000.0
2009-08-07 18:30:00,1.5371,1.53765,1.53675,1.53755,781600000.0
2009-08-07 18:35:00,1.5375,1.5377,1.53665,1.5371,627900000.0
2009-08-07 18:40:00,1.5371,1.53735,1.5368,1.53735,405100000.0
2009-08-07 18:45:00,1.53735,1.53745,1.5356,1.53585,470100000.0
2009-08-07 18:50:00,1.5359,1.5371,1.5359,1.53625,567500000.0
2009-08-07 18:55:00,1.5364,1.5379,1.53625,1.53755,614500000.0
2009-08-07 19:00:00,1.53765,1.53785,1.5357,1.53695,870000000.0
2009-08-07 19:05:00,1.53695,1.5375,1.53675,1.53725,491400000.0
2009-08-07 19:10:00,1.53725,1.53725,1.5362,1.5364,600800000.0
2009-08-07 19:15:00,1.53635,1.5365,1.5357,1.53625,933400000.0
2009-08-07 19:20:00,1.53635,1.5369,1.5361,1.5367,970500000.0
2009-08-07 19:25:00,1.5367,1.5369,1.5361,1.53625,730300000.0
2009-08-07 19:30:00,1.53625,1.53625,1.5354,1.5355,519500000.0
2009-08-07 19:35:00,1.5355,1.53575,1.535,1.53575,429900000.0
2009-08-07 19:40:00,1.5357,1.53655,1.53565,1.5364,450300000.0
2009-08-07 19:45:00,1.5363,1.53645,1.5354,1.5354,278200000.0
2009-08-07 19:50:00,1.5353,1.5355,1.5349,1.53535,610200000.0
2009-08-07 19:55:00,1.53535,1.53545,1.53495,1.5352,272000000.0
2009-08-07 20:00:00,1.5352,1.5353,1.5344,1.53475,462000000.0
2009-08-07 20:05:00,1.5347,1.53505,1.53395,1.53415,351400000.0
2009-08-07 20:10:00,1.5342,1.5342,1.5329,1.53305,407599999.0
2009-08-07 20:15:00,1.53305,1.5334,1.5326,1.5333,678900000.0
2009-08-07 20:20:00,1.5333,1.5343,1.5329,1.5339,279100000.0
2009-08-07 20:25:00,1.5339,1.5344,1.5334,1.5337,478300000.0
2009-08-07 20:30:00,1.5334,1.5345,1.5332,1.5344,449400000.0
2009-08-07 20:35:00,1.5344,1.53465,1.53345,1.5337,506700000.0
2009-08-07 20:40:00,1.5337,1.5337,1.5331,1.5332,591400000.0
2009-08-07 20:45:00,1.53325,1.53335,1.53205,1.53225,381400000.0
2009-08-07 20:50:00,1.53215,1.53315,1.53175,1.53295,381500000.0
2009-08-07 20:55:00,1.53295,1.53435,1.5329,1.53435,333600000.0
2009-08-07 21:00:00,1.5344,1.5344,1.5337,1.5341,460000000.0
2009-08-07 21:05:00,1.5341,1.5346,1.53385,1.53405,297800000.0
2009-08-07 21:10:00,1.53415,1.53495,1.534,1.5348,147500000.0
2009-08-07 21:15:00,1.5348,1.53485,1.5342,1.5345,186600000.0
2009-08-07 21:20:00,1.5345,1.5349,1.53395,1.53415,201600000.0
2009-08-07 21:25:00,1.5341,1.5345,1.5339,1.53435,285300000.0
2009-08-07 21:30:00,1.5344,1.5353,1.5343,1.53515,403900000.0
2009-08-07 21:35:00,1.53525,1.53625,1.535,1.53555,321200000.0
2009-08-07 21:40:00,1.5356,1.53615,1.5348,1.535,330100000.0
2009-08-07 21:45:00,1.535,1.53545,1.5347,1.5352,465100000.0
2009-08-07 21:50:00,1.5352,1.53545,1.5344,1.5348,366600000.0
2009-08-07 21:55:00,1.5348,1.53495,1.53305,1.5335,333600000.0
2009-08-07 22:00:00,1.5335,1.53485,1.5335,1.53445,294000000.0
2009-08-07 22:05:00,1.53455,1.5347,1.5333,1.5336,179700000.0
2009-08-07 22:10:00,1.53365,1.5342,1.53325,1.53365,266300000.0
2009-08-07 22:15:00,1.5334,1.53365,1.53305,1.5334,82200000.0
2009-08-07 22:20:00,1.53335,1.5334,1.53265,1.5331,142000000.0
2009-08-07 22:25:00,1.53305,1.5344,1.533,1.5343,148500000.0
2009-08-07 22:30:00,1.53435,1.53485,1.53425,1.53455,212500000.0
2009-08-07 22:35:00,1.5346,1.53465,1.53395,1.5341,180900000.0
2009-08-07 22:40:00,1.5341,1.53445,1.53385,1.53445,88300000.0
2009-08-07 22:45:00,1.5346,1.5346,1.53415,1.5345,547600000.0
2009-08-07 22:50:00,1.5345,1.5347,1.5342,1.5346,101300000.0
2009-08-07 22:55:00,1.5346,1.5348,1.533,1.533,187900000.0
2009-08-09 23:00:00,1.5353,1.5361,1.53505,1.53605,27200000.0
2009-08-09 23:05:00,1.536,1.536,1.53525,1.53555,22400000.0
2009-08-09 23:10:00,1.53565,1.53565,1.5355,1.5355,4800000.0
2009-08-09 23:15:00,1.5355,1.5355,1.5341,1.53415,78400000.0
2009-08-09 23:20:00,1.5342,1.5344,1.53415,1.53435,12800000.0
2009-08-09 23:25:00,1.53445,1.53445,1.53445,1.53445,1600000.0
2009-08-09 23:30:00,1.5344,1.5347,1.5343,1.5347,9600000.0
2009-08-09 23:35:00,1.5348,1.5349,1.53425,1.53425,4800000.0
2009-08-09 23:40:00,1.53405,1.5344,1.53405,1.5344,3200000.0
2009-08-09 23:45:00,1.53425,1.53445,1.5334,1.5334,17600000.0
2009-08-09 23:50:00,1.5335,1.53475,1.53245,1.5344,41600000.0
2009-08-09 23:55:00,1.5345,1.5345,1.5334,1.5337,12800000.0
2009-08-10 00:00:00,1.53365,1.53575,1.53365,1.53575,116700000.0
2009-08-10 00:05:00,1.53575,1.5364,1.5353,1.53625,174500000.0
2009-08-10 00:10:00,1.53625,1.53665,1.53605,1.5361,171500000.0
2009-08-10 00:15:00,1.5366,1.53735,1.5365,1.5369,116500000.0
2009-08-10 00:20:00,1.53675,1.53675,1.5365,1.53665,39400000.0
2009-08-10 00:25:00,1.53665,1.5369,1.53665,1.5368,56600000.0
2009-08-10 00:30:00,1.5368,1.5378,1.53675,1.5377,74200000.0
2009-08-10 00:35:00,1.5377,1.53835,1.537,1.5381,110400000.0
2009-08-10 00:40:00,1.53825,1.53825,1.53645,1.53795,127600000.0
2009-08-10 00:45:00,1.53795,1.539,1.53715,1.5382,241700000.0
2009-08-10 00:50:00,1.5384,1.53885,1.53795,1.5384,156300000.0
2009-08-10 00:55:00,1.5385,1.5389,1.538,1.5385,218600000.0
2009-08-10 01:00:00,1.5384,1.53875,1.53665,1.53835,250200000.0
2009-08-10 01:05:00,1.5385,1.5387,1.5378,1.5379,121200000.0
2009-08-10 01:10:00,1.53795,1.5383,1.53765,1.53785,163400000.0
2009-08-10 01:15:00,1.53785,1.5383,1.53775,1.53805,143100000.0
2009-08-10 01:20:00,1.5378,1.53845,1.5378,1.5383,128100000.0
2009-08-10 01:25:00,1.5383,1.5385,1.5379,1.538,94700000.0
2009-08-10 01:30:00,1.53795,1.53835,1.5379,1.53825,127700000.0
2009-08-10 01:35:00,1.53835,1.5384,1.53785,1.53825,153400000.0
2009-08-10 01:40:00,1.53845,1.53855,1.53795,1.53805,78600000.0
2009-08-10 01:45:00,1.53805,1.5386,1.53785,1.5383,226100000.0
2009-08-10 01:50:00,1.5383,1.5386,1.53775,1.53795,185000000.0
2009-08-10 01:55:00,1.53785,1.5381,1.5374,1.5381,163800000.0
2009-08-10 02:00:00,1.5381,1.53825,1.53715,1.5378,214200000.0
2009-08-10 02:05:00,1.5378,1.53815,1.53655,1.5369,302500000.0
2009-08-10 02:10:00,1.53695,1.53735,1.53655,1.53665,268200000.0
2009-08-10 02:15:00,1.5366,1.53685,1.5363,1.5366,194900000.0
2009-08-10 02:20:00,1.5365,1.5371,1.5363,1.5365,218800000.0
2009-08-10 02:25:00,1.53655,1.53755,1.53645,1.537,288200000.0
2009-08-10 02:30:00,1.537,1.53705,1.53565,1.5359,229100000.0
2009-08-10 02:35:00,1.53585,1.5369,1.5356,1.5368,260800000.0
2009-08-10 02:40:00,1.5368,1.53705,1.5362,1.53675,258200000.0
2009-08-10 02:45:00,1.53665,1.53705,1.5364,1.53685,315800000.0
2009-08-10 02:50:00,1.53685,1.53835,1.53645,1.53735,370300000.0
2009-08-10 02:55:00,1.53735,1.53745,1.53685,1.5372,160600000.0
2009-08-10 03:00:00,1.53725,1.5375,1.53715,1.53745,145400000.0
2009-08-10 03:05:00,1.5374,1.5374,1.53635,1.5368,377500000.0
2009-08-10 03:10:00,1.5369,1.53745,1.5365,1.5367,187100000.0
2009-08-10 03:15:00,1.5367,1.5373,1.53647,1.537,279100000.0
2009-08-10 03:20:00,1.537,1.53735,1.53655,1.53665,193700000.0
2009-08-10 03:25:00,1.53665,1.5368,1.5364,1.53665,125400000.0
2009-08-10 03:30:00,1.5367,1.53685,1.5365,1.5368,103800000.0
2009-08-10 03:35:00,1.53675,1.53695,1.536,1.536,153400000.0
2009-08-10 03:40:00,1.53595,1.5364,1.5357,1.53605,319900000.0
2009-08-10 03:45:00,1.536,1.5363,1.53575,1.53595,284300000.0
2009-08-10 03:50:00,1.53595,1.53655,1.5356,1.5364,290800000.0
2009-08-10 03:55:00,1.53645,1.53675,1.5362,1.53635,247900000.0
2009-08-10 04:00:00,1.53645,1.53675,1.5363,1.5366,157300000.0
2009-08-10 04:05:00,1.5366,1.5372,1.53645,1.53645,159900000.0
2009-08-10 04:10:00,1.53655,1.53675,1.536,1.53655,185400000.0
2009-08-10 04:15:00,1.5367,1.5371,1.5362,1.5365,224100000.0
2009-08-10 04:20:00,1.53655,1.5369,1.536,1.5361,178600000.0
2009-08-10 04:25:00,1.5361,1.53625,1.5357,1.5361,215200000.0
2009-08-10 04:30:00,1.53615,1.53625,1.53595,1.5361,239300000.0
2009-08-10 04:35:00,1.53605,1.53695,1.5359,1.5364,446200000.0
2009-08-10 04:40:00,1.5363,1.53665,1.53595,1.53605,256500000.0
2009-08-10 04:45:00,1.536,1.53625,1.53565,1.5357,200000000.0
2009-08-10 04:50:00,1.53575,1.536,1.5355,1.5356,175000000.0
2009-08-10 04:55:00,1.53575,1.53635,1.5357,1.53635,117400000.0
2009-08-10 05:00:00,1.53635,1.5367,1.53605,1.5365,189100000.0
2009-08-10 05:05:00,1.5365,1.5365,1.53605,1.53605,38400000.0
2009-08-10 05:10:00,1.53615,1.53625,1.53605,1.5362,65300000.0
2009-08-10 05:15:00,1.5362,1.53625,1.5358,1.53605,143700000.0
2009-08-10 05:20:00,1.536,1.5363,1.5357,1.5359,161000000.0
2009-08-10 05:25:00,1.53605,1.5368,1.53555,1.5367,294700000.0
2009-08-10 05:30:00,1.5367,1.53685,1.5359,1.53595,260200000.0
2009-08-10 05:35:00,1.53595,1.5362,1.53595,1.5361,72900000.0
2009-08-10 05:40:00,1.53615,1.5366,1.5361,1.53645,146400000.0
2009-08-10 05:45:00,1.5365,1.5365,1.5358,1.5359,76000000.0
2009-08-10 05:50:00,1.53595,1.5361,1.5354,1.5357,177200000.0
2009-08-10 05:55:00,1.53575,1.5362,1.53565,1.5361,192600000.0
2009-08-10 06:00:00,1.5362,1.53665,1.5361,1.53625,341900000.0
2009-08-10 06:05:00,1.53625,1.53635,1.5361,1.5361,114400000.0
2009-08-10 06:10:00,1.5361,1.53615,1.5361,1.5361,61400000.0
2009-08-10 06:15:00,1.5357,1.5364,1.5357,1.5363,159500000.0
2009-08-10 06:20:00,1.5363,1.53645,1.5356,1.5358,131500000.0
2009-08-10 06:25:00,1.5357,1.53595,1.53535,1.53585,193400000.0
2009-08-10 06:30:00,1.5359,1.53625,1.53525,1.5357,352100000.0
2009-08-10 06:35:00,1.5357,1.536,1.53545,1.5358,109100000.0
2009-08-10 06:40:00,1.53585,1.53625,1.53575,1.5362,286200000.0
2009-08-10 06:45:00,1.53625,1.53645,1.53575,1.5359,247200000.0
2009-08-10 06:50:00,1.5359,1.53645,1.53585,1.5361,207200000.0
2009-08-10 06:55:00,1.53605,1.53685,1.536,1.5366,278600000.0
2009-08-10 07:00:00,1.5366,1.5369,1.5365,1.53685,202600000.0
2009-08-10 07:05:00,1.5369,1.5369,1.5365,1.53675,256800000.0
2009-08-10 07:10:00,1.5367,1.5369,1.53615,1.53675,403900000.0
2009-08-10 07:15:00,1.5368,1.537,1.5366,1.53665,60100000.0
2009-08-10 07:20:00,1.53675,1.53695,1.5366,1.53695,58300000.0
2009-08-10 07:25:00,1.53695,1.53725,1.53685,1.53705,152300000.0
2009-08-10 07:30:00,1.5371,1.5371,1.5362,1.53635,283900000.0
2009-08-10 07:35:00,1.5363,1.5368,1.5359,1.5368,204600000.0
2009-08-10 07:40:00,1.5368,1.5373,1.5364,1.53705,133300000.0
2009-08-10 07:45:00,1.537,1.53735,1.5364,1.5367,176400000.0
2009-08-10 07:50:00,1.53675,1.53715,1.53665,1.5369,165200000.0
2009-08-10 07:55:00,1.53685,1.5374,1.5368,1.5374,100700000.0
2009-08-10 08:00:00,1.5374,1.5375,1.5365,1.5373,401200000.0
2009-08-10 08:05:00,1.53735,1.53765,1.53625,1.5368,406900000.0
2009-08-10 08:10:00,1.5368,1.5372,1.5356,1.53665,624300000.0
2009-08-10 08:15:00,1.53665,1.5368,1.5359,1.53635,486000000.0
2009-08-10 08:20:00,1.53635,1.53735,1.536,1.53665,313000000.0
2009-08-10 08:25:00,1.5367,1.53745,1.5363,1.5372,405700000.0
2009-08-10 08:30:00,1.53725,1.53795,1.53695,1.53745,414900000.0
2009-08-10 08:35:00,1.53745,1.53845,1.5372,1.53805,414400000.0
2009-08-10 08:40:00,1.53805,1.5384,1.5377,1.53785,253900000.0
2009-08-10 08:45:00,1.53785,1.5384,1.5377,1.5383,256900000.0
2009-08-10 08:50:00,1.5383,1.53855,1.5367,1.5371,386100000.0
2009-08-10 08:55:00,1.53705,1.53805,1.5368,1.53795,230200000.0
2009-08-10 09:00:00,1.53805,1.53925,1.53765,1.5384,349100000.0
2009-08-10 09:05:00,1.53855,1.5394,1.53795,1.53855,431200000.0
2009-08-10 09:10:00,1.53865,1.53875,1.5375,1.5378,200700000.0
2009-08-10 09:15:00,1.5378,1.5382,1.5373,1.53765,431500000.0
2009-08-10 09:20:00,1.53765,1.5378,1.5371,1.53735,299500000.0
2009-08-10 09:25:00,1.53735,1.53765,1.53665,1.53695,268400000.0
2009-08-10 09:30:00,1.5369,1.5371,1.53575,1.536,352300000.0
2009-08-10 09:35:00,1.536,1.53705,1.53555,1.53695,312100000.0
2009-08-10 09:40:00,1.53685,1.5372,1.53645,1.5366,237800000.0
2009-08-10 09:45:00,1.53665,1.53675,1.53605,1.5365,329500000.0
2009-08-10 09:50:00,1.5365,1.53655,1.53605,1.5365,175800000.0
2009-08-10 09:55:00,1.53655,1.53685,1.53565,1.53635,385900000.0
2009-08-10 10:00:00,1.53635,1.53675,1.53575,1.53625,553700000.0
2009-08-10 10:05:00,1.5363,1.5364,1.5357,1.5359,386000000.0
2009-08-10 10:10:00,1.53585,1.5365,1.5356,1.53615,442000000.0
2009-08-10 10:15:00,1.53625,1.53635,1.536,1.5362,149800000.0
2009-08-10 10:20:00,1.5362,1.53665,1.5359,1.5366,257300000.0
2009-08-10 10:25:00,1.5365,1.53675,1.5359,1.536,330000000.0
2009-08-10 10:30:00,1.5362,1.53635,1.5355,1.536,259800000.0
2009-08-10 10:35:00,1.536,1.53625,1.5355,1.53585,373300000.0
2009-08-10 10:40:00,1.53585,1.53645,1.53575,1.53595,357900000.0
2009-08-10 10:45:00,1.53605,1.5362,1.5353,1.5356,236000000.0
2009-08-10 10:50:00,1.53565,1.5357,1.53515,1.53555,238100000.0
2009-08-10 10:55:00,1.53545,1.53585,1.5349,1.5356,400600000.0
2009-08-10 11:00:00,1.53565,1.53675,1.53535,1.5365,458600000.0
2009-08-10 11:05:00,1.5364,1.5366,1.536,1.5361,403700000.0
2009-08-10 11:10:00,1.5362,1.53645,1.53585,1.53615,442100000.0
2009-08-10 11:15:00,1.53625,1.5363,1.53575,1.53585,283100000.0
2009-08-10 11:20:00,1.53575,1.53595,1.53545,1.53545,179000000.0
2009-08-10 11:25:00,1.53555,1.53585,1.53545,1.5357,220200000.0
2009-08-10 11:30:00,1.5357,1.53605,1.53535,1.5355,428200000.0
2009-08-10 11:35:00,1.5355,1.5356,1.53475,1.53515,484500000.0
2009-08-10 11:40:00,1.5351,1.5359,1.5346,1.5359,394600000.0
2009-08-10 11:45:00,1.5358,1.53605,1.5355,1.5357,209700000.0
2009-08-10 11:50:00,1.5356,1.53585,1.5352,1.53555,432000000.0
2009-08-10 11:55:00,1.5355,1.53605,1.5352,1.53575,385700000.0
2009-08-10 12:00:00,1.5358,1.5364,1.5355,1.5364,335100000.0
2009-08-10 12:05:00,1.5365,1.53655,1.536,1.5361,238800000.0
2009-08-10 12:10:00,1.5361,1.53715,1.53595,1.5368,268000000.0
2009-08-10 12:15:00,1.5368,1.53695,1.53595,1.5363,451500000.0
2009-08-10 12:20:00,1.5363,1.53655,1.536,1.53615,264400000.0
2009-08-10 12:25:00,1.53615,1.5362,1.53505,1.53525,278800000.0
2009-08-10 12:30:00,1.5353,1.5353,1.5347,1.5351,314500000.0
2009-08-10 12:35:00,1.535,1.5352,1.5344,1.5345,362900000.0
2009-08-10 12:40:00,1.53455,1.53485,1.5342,1.53475,264100000.0
2009-08-10 12:45:00,1.53475,1.535,1.5341,1.53455,153900000.0
2009-08-10 12:50:00,1.53455,1.5349,1.53425,1.53475,152300000.0
2009-08-10 12:55:00,1.53475,1.5351,1.53445,1.53475,212000000.0
2009-08-10 13:00:00,1.5347,1.5356,1.5342,1.5342,415800000.0
2009-08-10 13:05:00,1.5343,1.53555,1.5343,1.5353,541200000.0
2009-08-10 13:10:00,1.53535,1.5354,1.5346,1.53495,721400000.0
2009-08-10 13:15:00,1.535,1.53555,1.5348,1.5353,521100000.0
2009-08-10 13:20:00,1.5354,1.5358,1.5351,1.53545,235300000.0
2009-08-10 13:25:00,1.53545,1.5358,1.53515,1.53525,540800001.0
2009-08-10 13:30:00,1.53535,1.5357,1.5351,1.53535,500900000.0
2009-08-10 13:35:00,1.53545,1.53585,1.535,1.53575,437200000.0
2009-08-10 13:40:00,1.53565,1.53575,1.535,1.53535,417100000.0
2009-08-10 13:45:00,1.5354,1.53555,1.53495,1.53515,409900000.0
2009-08-10 13:50:00,1.53515,1.53525,1.5347,1.53485,360700000.0
2009-08-10 13:55:00,1.5348,1.53505,1.53435,1.53465,688500000.0
2009-08-10 14:00:00,1.53465,1.5349,1.5336,1.53375,496800000.0
2009-08-10 14:05:00,1.5338,1.53435,1.53375,1.53395,375900000.0
2009-08-10 14:10:00,1.53395,1.53585,1.5336,1.53585,709200000.0
2009-08-10 14:15:00,1.5357,1.5359,1.5346,1.53535,389300000.0
2009-08-10 14:20:00,1.53545,1.5363,1.53545,1.53595,982200000.0
2009-08-10 14:25:00,1.536,1.53725,1.53585,1.5371,1035900000.0
2009-08-10 14:30:00,1.53715,1.5375,1.5356,1.536,921300000.0
2009-08-10 14:35:00,1.53595,1.53595,1.53515,1.5355,932000000.0
2009-08-10 14:40:00,1.5355,1.53605,1.53515,1.5358,867300000.0
2009-08-10 14:45:00,1.53595,1.5363,1.5352,1.5352,547300000.0
2009-08-10 14:50:00,1.53525,1.537,1.53515,1.53675,1015800000.0
2009-08-10 14:55:00,1.53675,1.5383,1.53665,1.5378,1125800000.0
2009-08-10 15:00:00,1.5378,1.53855,1.53745,1.53755,896400000.0
2009-08-10 15:05:00,1.5376,1.5377,1.53685,1.53735,669300000.0
2009-08-10 15:10:00,1.5374,1.5374,1.53585,1.5364,542800000.0
2009-08-10 15:15:00,1.53635,1.53725,1.53625,1.5368,410000000.0
2009-08-10 15:20:00,1.5367,1.53755,1.5352,1.53545,615200000.0
2009-08-10 15:25:00,1.53555,1.53635,1.5354,1.5359,528300000.0
2009-08-10 15:30:00,1.5358,1.53695,1.5358,1.53645,772900000.0
2009-08-10 15:35:00,1.5365,1.5367,1.53505,1.53605,882700000.0
2009-08-10 15:40:00,1.53595,1.5363,1.5351,1.53535,1009400000.0
2009-08-10 15:45:00,1.53545,1.53675,1.53465,1.5365,821900000.0
2009-08-10 15:50:00,1.5365,1.53845,1.5365,1.53725,998600000.0
2009-08-10 15:55:00,1.5373,1.53735,1.53645,1.53705,861300000.0
2009-08-10 16:00:00,1.537,1.537,1.5361,1.5361,728000000.0
2009-08-10 16:05:00,1.5361,1.53675,1.5358,1.5366,967900000.0
2009-08-10 16:10:00,1.5366,1.5366,1.5351,1.536,944800000.0
2009-08-10 16:15:00,1.53605,1.53685,1.5359,1.5364,789100000.0
2009-08-10 16:20:00,1.5364,1.53675,1.53445,1.535,611100000.0
2009-08-10 16:25:00,1.535,1.53535,1.5341,1.53455,683700000.0
2009-08-10 16:30:00,1.5346,1.5351,1.5342,1.53465,743700000.0
2009-08-10 16:35:00,1.53465,1.5353,1.53425,1.53465,811800000.0
2009-08-10 16:40:00,1.5346,1.5346,1.5331,1.53325,861600000.0
2009-08-10 16:45:00,1.5333,1.53375,1.53285,1.53355,721400000.0
2009-08-10 16:50:00,1.5336,1.5338,1.53285,1.53305,832900000.0
2009-08-10 16:55:00,1.53305,1.53475,1.5329,1.5347,1024200000.0
2009-08-10 17:00:00,1.53445,1.53475,1.5329,1.533,907500000.0
2009-08-10 17:05:00,1.53305,1.53385,1.53295,1.5332,990800000.0
2009-08-10 17:10:00,1.53325,1.53335,1.5326,1.5333,455300000.0
2009-08-10 17:15:00,1.5332,1.53335,1.5321,1.53225,404200000.0
2009-08-10 17:20:00,1.53215,1.53215,1.53125,1.5317,543700000.0
2009-08-10 17:25:00,1.5317,1.5328,1.5317,1.53225,319300000.0
2009-08-10 17:30:00,1.53225,1.5327,1.53215,1.5324,508800000.0
2009-08-10 17:35:00,1.5325,1.53355,1.5325,1.53325,370200000.0
2009-08-10 17:40:00,1.5333,1.5339,1.5327,1.5336,340900000.0
2009-08-10 17:45:00,1.5336,1.53405,1.5332,1.534,387100000.0
2009-08-10 17:50:00,1.534,1.5346,1.53335,1.5344,569500000.0
2009-08-10 17:55:00,1.5344,1.53455,1.5334,1.5342,759100000.0
2009-08-10 18:00:00,1.5342,1.53465,1.53385,1.5343,509900000.0
2009-08-10 18:05:00,1.53425,1.53505,1.5337,1.5337,597500000.0
2009-08-10 18:10:00,1.5337,1.5339,1.533,1.5335,457000000.0
2009-08-10 18:15:00,1.5335,1.53385,1.5333,1.53355,363000000.0
2009-08-10 18:20:00,1.53355,1.5337,1.5328,1.5332,366200000.0
2009-08-10 18:25:00,1.53315,1.5346,1.53285,1.5344,679500000.0
2009-08-10 18:30:00,1.53445,1.5351,1.53435,1.53505,600900000.0
2009-08-10 18:35:00,1.53495,1.53655,1.5347,1.53615,832200000.0
2009-08-10 18:40:00,1.53615,1.5366,1.53565,1.5361,773500000.0
2009-08-10 18:45:00,1.5362,1.53665,1.536,1.5361,793900000.0
2009-08-10 18:50:00,1.53605,1.53665,1.5359,1.5365,787600000.0
2009-08-10 18:55:00,1.53655,1.5393,1.5362,1.5392,833000000.0
2009-08-10 19:00:00,1.5395,1.54055,1.53895,1.5404,1183499999.0
2009-08-10 19:05:00,1.54015,1.54035,1.5395,1.5398,1005300000.0
2009-08-10 19:10:00,1.5398,1.5407,1.53945,1.54055,672400000.0
2009-08-10 19:15:00,1.5406,1.54065,1.53925,1.5394,785400000.0
2009-08-10 19:20:00,1.53945,1.53975,1.5387,1.5394,995700000.0
2009-08-10 19:25:00,1.5394,1.5395,1.53815,1.5383,946900000.0
2009-08-10 19:30:00,1.53835,1.5387,1.53765,1.5384,1075100000.0
2009-08-10 19:35:00,1.5385,1.53955,1.5384,1.53915,884500000.0
2009-08-10 19:40:00,1.5392,1.5395,1.53875,1.5389,442400000.0
2009-08-10 19:45:00,1.53885,1.53955,1.5385,1.5388,531600000.0
2009-08-10 19:50:00,1.5388,1.53945,1.5387,1.5394,441200000.0
2009-08-10 19:55:00,1.5394,1.54205,1.5394,1.54155,519900000.0
2009-08-10 20:00:00,1.5414,1.5414,1.54035,1.54045,546000000.0
2009-08-10 20:05:00,1.54055,1.54105,1.5394,1.53985,501200000.0
2009-08-10 20:10:00,1.5399,1.54065,1.5398,1.5404,356300000.0
2009-08-10 20:15:00,1.5404,1.54135,1.54035,1.54115,581500000.0
2009-08-10 20:20:00,1.54115,1.54135,1.5405,1.54095,730900000.0
2009-08-10 20:25:00,1.54095,1.542,1.54075,1.5415,684000000.0
2009-08-10 20:30:00,1.54155,1.5416,1.54085,1.54145,416000000.0
2009-08-10 20:35:00,1.54155,1.542,1.5411,1.5413,555400000.0
2009-08-10 20:40:00,1.54145,1.54165,1.54085,1.541,575400000.0
2009-08-10 20:45:00,1.541,1.542,1.5408,1.5409,358200000.0
2009-08-10 20:50:00,1.54085,1.5411,1.53975,1.54095,562200000.0
2009-08-10 20:55:00,1.54095,1.54135,1.53955,1.53985,740700000.0
2009-08-10 21:00:00,1.5398,1.53995,1.53895,1.53935,517900000.0
2009-08-10 21:05:00,1.5394,1.53955,1.538,1.53825,429600000.0
2009-08-10 21:10:00,1.5383,1.53865,1.5378,1.5385,203400000.0
2009-08-10 21:15:00,1.53855,1.53855,1.53775,1.53805,264400000.0
2009-08-10 21:20:00,1.53795,1.5382,1.5367,1.53695,386900000.0
2009-08-10 21:25:00,1.53695,1.53755,1.53685,1.5372,257200000.0
2009-08-10 21:30:00,1.53725,1.53805,1.53715,1.53795,208800000.0
2009-08-10 21:35:00,1.53795,1.5387,1.5378,1.53865,435200000.0
2009-08-10 21:40:00,1.53875,1.53885,1.5381,1.53865,838800000.0
2009-08-10 21:45:00,1.53875,1.53895,1.53835,1.53885,555400000.0
2009-08-10 21:50:00,1.53885,1.53935,1.53835,1.5391,889600000.0
2009-08-10 21:55:00,1.53905,1.5393,1.53885,1.539,569200000.0
2009-08-10 22:00:00,1.539,1.5394,1.5388,1.5394,276800000.0
2009-08-10 22:05:00,1.53935,1.53945,1.53875,1.53885,551300000.0
2009-08-10 22:10:00,1.5388,1.5401,1.5383,1.53965,524400000.0
2009-08-10 22:15:00,1.53965,1.54055,1.53965,1.54,352400000.0
2009-08-10 22:20:00,1.54,1.5401,1.5399,1.53995,94600000.0
2009-08-10 22:25:00,1.53995,1.54005,1.53955,1.5399,170100000.0
2009-08-10 22:30:00,1.53985,1.54,1.53895,1.53915,247700000.0
2009-08-10 22:35:00,1.53915,1.53955,1.5383,1.53855,197300000.0
2009-08-10 22:40:00,1.5386,1.53875,1.53805,1.5385,162600000.0
2009-08-10 22:45:00,1.53825,1.53895,1.53755,1.53885,269100000.0
2009-08-10 22:50:00,1.53875,1.53875,1.5386,1.5386,148700000.0
2009-08-10 22:55:00,1.5386,1.5397,1.5386,1.5391,352600000.0
2009-08-10 23:00:00,1.53915,1.5392,1.53785,1.53825,252800000.0
2009-08-10 23:05:00,1.5383,1.53845,1.53795,1.53845,152600000.0
2009-08-10 23:10:00,1.53845,1.53845,1.5376,1.5381,122200000.0
2009-08-10 23:15:00,1.53795,1.53835,1.5379,1.5382,49000000.0
2009-08-10 23:20:00,1.53825,1.53865,1.53805,1.5385,84800000.0
2009-08-10 23:25:00,1.53855,1.5387,1.538,1.5381,131200000.0
2009-08-10 23:30:00,1.53855,1.53855,1.53775,1.538,119500000.0
2009-08-10 23:35:00,1.53795,1.53845,1.53775,1.53825,129900000.0
2009-08-10 23:40:00,1.53825,1.53875,1.538,1.53875,88000000.0
2009-08-10 23:45:00,1.5385,1.53875,1.53825,1.53845,80300000.0
2009-08-10 23:50:00,1.53845,1.539,1.53835,1.539,69900000.0
2009-08-10 23:55:00,1.539,1.5391,1.5383,1.53845,35400000.0
2009-08-11 00:00:00,1.5384,1.5385,1.53825,1.5384,37200000.0
2009-08-11 00:05:00,1.53803,1.53855,1.53801,1.53855,17600000.0
2009-08-11 00:10:00,1.5385,1.5386,1.53795,1.53805,115200000.0
2009-08-11 00:15:00,1.53805,1.53855,1.53795,1.53855,40000000.0
2009-08-11 00:20:00,1.53855,1.53895,1.53825,1.5387,66400000.0
2009-08-11 00:25:00,1.53875,1.5388,1.53834,1.53843,46400000.0
2009-08-11 00:30:00,1.53875,1.53905,1.53875,1.539,46400000.0
2009-08-11 00:35:00,1.539,1.5393,1.5388,1.5393,67200000.0
2009-08-11 00:40:00,1.53925,1.5393,1.53885,1.53895,33600000.0
2009-08-11 00:45:00,1.53847,1.5391,1.53839,1.5389,38400000.0
2009-08-11 00:50:00,1.53847,1.53895,1.53844,1.53885,44800000.0
2009-08-11 00:55:00,1.53885,1.53885,1.5383,1.53855,84800000.0
2009-08-11 01:00:00,1.5384,1.53855,1.5384,1.5384,78400000.0
2009-08-11 01:05:00,1.5384,1.53855,1.53785,1.538,155200000.0
2009-08-11 01:10:00,1.53805,1.5383,1.53795,1.53825,133200000.0
2009-08-11 01:15:00,1.53815,1.5383,1.53805,1.53825,64800000.0
2009-08-11 01:20:00,1.5383,1.5385,1.53825,1.5385,66800000.0
2009-08-11 01:25:00,1.5385,1.5385,1.5385,1.5385,43000000.0
2009-08-11 01:30:00,1.5385,1.5385,1.538,1.53805,22000000.0
2009-08-11 01:35:00,1.53758,1.5385,1.53754,1.53795,47200000.0
2009-08-11 01:40:00,1.5385,1.53895,1.53765,1.538,166100000.0
2009-08-11 01:45:00,1.538,1.53805,1.5375,1.5377,94500000.0
2009-08-11 01:50:00,1.5378,1.53805,1.53765,1.538,178300000.0
2009-08-11 01:55:00,1.53795,1.53805,1.5378,1.5379,39700000.0
2009-08-11 02:00:00,1.5379,1.53805,1.5375,1.53765,93400000.0
2009-08-11 02:05:00,1.5377,1.5385,1.53765,1.53795,152700000.0
2009-08-11 02:10:00,1.53795,1.53845,1.5377,1.5381,254800000.0
2009-08-11 02:15:00,1.53805,1.53835,1.53745,1.5381,249900000.0
2009-08-11 02:20:00,1.53775,1.5384,1.53775,1.53825,170000000.0
2009-08-11 02:25:00,1.53835,1.5389,1.53825,1.53845,199200000.0
2009-08-11 02:30:00,1.53845,1.5387,1.53825,1.5384,215900000.0
2009-08-11 02:35:00,1.5385,1.5394,1.53835,1.5389,279500000.0
2009-08-11 02:40:00,1.5389,1.53905,1.53805,1.5383,159700000.0
2009-08-11 02:45:00,1.5383,1.53845,1.53785,1.5381,123800000.0
2009-08-11 02:50:00,1.5379,1.5381,1.53755,1.53775,123900000.0
2009-08-11 02:55:00,1.5377,1.5383,1.53715,1.5376,177800000.0
2009-08-11 03:00:00,1.53755,1.538,1.5375,1.5376,130300000.0
2009-08-11 03:05:00,1.5376,1.5377,1.53745,1.5376,90600000.0
2009-08-11 03:10:00,1.53755,1.538,1.53745,1.53785,75500000.0
2009-08-11 03:15:00,1.53795,1.538,1.53745,1.53775,70600000.0
2009-08-11 03:20:00,1.5377,1.53835,1.5376,1.5383,78800000.0
2009-08-11 03:25:00,1.53835,1.53845,1.5377,1.5379,149600000.0
2009-08-11 03:30:00,1.5379,1.5384,1.5376,1.538,167000000.0
2009-08-11 03:35:00,1.53795,1.53815,1.5377,1.53785,186900000.0
2009-08-11 03:40:00,1.5378,1.5379,1.53735,1.53735,93200000.0
2009-08-11 03:45:00,1.5374,1.5378,1.5372,1.5378,100300000.0
2009-08-11 03:50:00,1.5378,1.5385,1.53765,1.53835,83800000.0
2009-08-11 03:55:00,1.5383,1.53845,1.53795,1.5384,105500000.0
2009-08-11 04:00:00,1.53835,1.5395,1.5381,1.53925,243700000.0
2009-08-11 04:05:00,1.5394,1.5396,1.53905,1.53915,156700000.0
2009-08-11 04:10:00,1.5391,1.5394,1.53895,1.53895,78600000.0
2009-08-11 04:15:00,1.53895,1.5392,1.53885,1.5391,70800000.0
2009-08-11 04:20:00,1.53905,1.5391,1.53865,1.53875,48600000.0
2009-08-11 04:25:00,1.5388,1.5394,1.53855,1.53925,97000000.0
2009-08-11 04:30:00,1.53925,1.5396,1.53865,1.53875,179300000.0
2009-08-11 04:35:00,1.5388,1.5396,1.5383,1.5396,208200000.0
2009-08-11 04:40:00,1.5396,1.54,1.5393,1.53945,220400000.0
2009-08-11 04:45:00,1.53925,1.5404,1.53905,1.54025,255200000.0
2009-08-11 04:50:00,1.54025,1.54145,1.54015,1.54035,283800000.0
2009-08-11 04:55:00,1.54035,1.54105,1.5401,1.5403,191300000.0
2009-08-11 05:00:00,1.54025,1.5409,1.5399,1.5405,167500000.0
2009-08-11 05:05:00,1.54045,1.54055,1.54025,1.5404,62200000.0
2009-08-11 05:10:00,1.5404,1.5404,1.53995,1.53995,35000000.0
2009-08-11 05:15:00,1.54,1.5402,1.5398,1.54,73100000.0
2009-08-11 05:20:00,1.54,1.54085,1.53995,1.54045,176700000.0
2009-08-11 05:25:00,1.54045,1.54055,1.5396,1.5398,199200000.0
2009-08-11 05:30:00,1.53985,1.5406,1.53975,1.54045,115100000.0
2009-08-11 05:35:00,1.5406,1.5406,1.5406,1.5406,60000000.0
2009-08-11 05:40:00,1.5406,1.5408,1.53985,1.5408,93400000.0
2009-08-11 05:45:00,1.5409,1.5413,1.5409,1.54105,157200000.0
2009-08-11 05:50:00,1.541,1.5411,1.5409,1.5409,112700000.0
2009-08-11 05:55:00,1.5409,1.5409,1.5405,1.5406,106200000.0
2009-08-11 06:00:00,1.5406,1.54125,1.5406,1.54125,57500000.0
2009-08-11 06:05:00,1.54135,1.54165,1.5406,1.54085,112100000.0
2009-08-11 06:10:00,1.54075,1.54085,1.5406,1.5408,144300000.0
2009-08-11 06:15:00,1.5407,1.5415,1.5406,1.54135,94800000.0
2009-08-11 06:20:00,1.5413,1.5415,1.5412,1.5415,83400000.0
2009-08-11 06:25:00,1.5415,1.54195,1.5415,1.5415,137700000.0
2009-08-11 06:30:00,1.5415,1.5415,1.5415,1.5415,170600000.0
2009-08-11 06:35:00,1.5415,1.5417,1.5415,1.5415,108700000.0
2009-08-11 06:40:00,1.5415,1.54215,1.5415,1.54185,169900000.0
2009-08-11 06:45:00,1.54175,1.5422,1.5415,1.5422,192400000.0
2009-08-11 06:50:00,1.5421,1.5424,1.5417,1.5424,139000000.0
2009-08-11 06:55:00,1.5424,1.54255,1.5417,1.5424,160000000.0
2009-08-11 07:00:00,1.5424,1.5428,1.5424,1.54255,108400000.0
2009-08-11 07:05:00,1.5426,1.5426,1.5424,1.54245,100700000.0
2009-08-11 07:10:00,1.5424,1.5427,1.5424,1.5426,50700000.0
2009-08-11 07:15:00,1.5426,1.54265,1.5415,1.54195,77500000.0
2009-08-11 07:20:00,1.5419,1.542,1.54165,1.542,113600000.0
2009-08-11 07:25:00,1.542,1.5421,1.54165,1.542,73600000.0
2009-08-11 07:30:00,1.542,1.5421,1.542,1.542,176000000.0
2009-08-11 07:35:00,1.5421,1.5421,1.54095,1.54125,248700000.0
2009-08-11 07:40:00,1.5412,1.542,1.54105,1.5417,344700000.0
2009-08-11 07:45:00,1.5417,1.5417,1.5408,1.54115,141600000.0
2009-08-11 07:50:00,1.5411,1.54145,1.5407,1.5407,162800000.0
2009-08-11 07:55:00,1.5408,1.5413,1.5406,1.541,153600000.0
2009-08-11 08:00:00,1.54065,1.5412,1.5404,1.54055,478500000.0
2009-08-11 08:05:00,1.54065,1.5408,1.5396,1.53985,919900000.0
2009-08-11 08:10:00,1.5399,1.5403,1.5396,1.5398,698900000.0
2009-08-11 08:15:00,1.5397,1.5401,1.5397,1.5401,264000000.0
2009-08-11 08:20:00,1.54015,1.5404,1.53975,1.5398,366900000.0
2009-08-11 08:25:00,1.53945,1.5407,1.53945,1.53995,467400000.0
2009-08-11 08:30:00,1.54035,1.54055,1.53925,1.53995,373400000.0
2009-08-11 08:35:00,1.54,1.5401,1.5392,1.53975,218500000.0
2009-08-11 08:40:00,1.5398,1.5405,1.5395,1.54015,263500000.0
2009-08-11 08:45:00,1.54015,1.54125,1.54005,1.54095,283500000.0
2009-08-11 08:50:00,1.541,1.5413,1.54055,1.5409,290100000.0
2009-08-11 08:55:00,1.5409,1.54245,1.54085,1.5422,543700000.0
2009-08-11 09:00:00,1.5423,1.5434,1.5421,1.54315,1141300000.0
2009-08-11 09:05:00,1.54315,1.5442,1.54295,1.54345,551500000.0
2009-08-11 09:10:00,1.54345,1.5444,1.54345,1.54365,277500000.0
2009-08-11 09:15:00,1.5436,1.54415,1.54325,1.5439,289800000.0
2009-08-11 09:20:00,1.5439,1.54435,1.5436,1.54435,218300000.0
2009-08-11 09:25:00,1.54425,1.54445,1.5439,1.5444,371600000.0
2009-08-11 09:30:00,1.54435,1.5451,1.54415,1.545,350000000.0
2009-08-11 09:35:00,1.545,1.54575,1.54465,1.5449,363000000.0
2009-08-11 09:40:00,1.545,1.54585,1.545,1.54505,427300000.0
2009-08-11 09:45:00,1.54515,1.54615,1.54515,1.5455,416500000.0
2009-08-11 09:50:00,1.5455,1.5457,1.54465,1.54465,244100000.0
2009-08-11 09:55:00,1.54465,1.54485,1.54305,1.54395,352300000.0
2009-08-11 10:00:00,1.54385,1.54395,1.5433,1.54375,225800000.0
2009-08-11 10:05:00,1.54365,1.5445,1.54345,1.5442,386700000.0
2009-08-11 10:10:00,1.5442,1.54535,1.5442,1.54515,266000000.0
2009-08-11 10:15:00,1.54525,1.5457,1.54505,1.54525,214900000.0
2009-08-11 10:20:00,1.5453,1.54565,1.5452,1.5456,177500000.0
2009-08-11 10:25:00,1.5456,1.54585,1.5452,1.54585,348599999.0
2009-08-11 10:30:00,1.5458,1.5467,1.54575,1.54635,343300000.0
2009-08-11 10:35:00,1.54635,1.5469,1.5459,1.5467,238500000.0
2009-08-11 10:40:00,1.54665,1.54695,1.54655,1.5469,198100000.0
2009-08-11 10:45:00,1.547,1.54715,1.54655,1.54695,189500000.0
2009-08-11 10:50:00,1.54695,1.54755,1.5468,1.5474,183100000.0
2009-08-11 10:55:00,1.54714,1.5481,1.547,1.54805,349400000.0
2009-08-11 11:00:00,1.548,1.5486,1.54755,1.5483,646100000.0
2009-08-11 11:05:00,1.5483,1.5483,1.5473,1.54755,242700000.0
2009-08-11 11:10:00,1.5476,1.54785,1.54685,1.5469,495100000.0
2009-08-11 11:15:00,1.54705,1.5477,1.5468,1.5475,624900000.0
2009-08-11 11:20:00,1.54735,1.5475,1.54685,1.5475,208200000.0
2009-08-11 11:25:00,1.54745,1.54745,1.5464,1.54655,344400000.0
2009-08-11 11:30:00,1.54655,1.5467,1.5461,1.54665,312600000.0
2009-08-11 11:35:00,1.54655,1.5467,1.54625,1.54655,157300000.0
2009-08-11 11:40:00,1.5466,1.5478,1.54655,1.5476,356200000.0
2009-08-11 11:45:00,1.54775,1.54825,1.5471,1.54715,463500000.0
2009-08-11 11:50:00,1.5471,1.54795,1.54675,1.5477,451800000.0
2009-08-11 11:55:00,1.5477,1.54945,1.54755,1.54935,606600000.0
2009-08-11 12:00:00,1.5493,1.55075,1.5491,1.5506,427500000.0
2009-08-11 12:05:00,1.5506,1.5525,1.55055,1.55225,722400000.0
2009-08-11 12:10:00,1.5523,1.5527,1.5519,1.55205,325400000.0
2009-08-11 12:15:00,1.552,1.55225,1.5515,1.5515,340500000.0
2009-08-11 12:20:00,1.5516,1.55215,1.5515,1.55205,246700000.0
2009-08-11 12:25:00,1.552,1.55235,1.5517,1.5522,296800000.0
2009-08-11 12:30:00,1.55215,1.55285,1.55215,1.55285,196700000.0
2009-08-11 12:35:00,1.5529,1.5531,1.5526,1.5528,136700000.0
2009-08-11 12:40:00,1.55285,1.55295,1.5519,1.55275,332100000.0
2009-08-11 12:45:00,1.55275,1.5533,1.5523,1.55275,244800000.0
2009-08-11 12:50:00,1.5526,1.5531,1.5526,1.55275,131400000.0
2009-08-11 12:55:00,1.55285,1.5534,1.55255,1.55285,299900000.0
2009-08-11 13:00:00,1.5529,1.5534,1.55285,1.553,228600000.0
2009-08-11 13:05:00,1.5531,1.55335,1.55255,1.5532,287700000.0
2009-08-11 13:10:00,1.5532,1.55365,1.5529,1.55315,503300000.0
2009-08-11 13:15:00,1.5532,1.55425,1.553,1.55405,631200000.0
2009-08-11 13:20:00,1.55405,1.5546,1.55355,1.55435,263600000.0
2009-08-11 13:25:00,1.5543,1.55435,1.5535,1.55365,412400000.0
2009-08-11 13:30:00,1.55365,1.55395,1.5529,1.5533,548000000.0
2009-08-11 13:35:00,1.5533,1.5537,1.5525,1.55285,567600000.0
2009-08-11 13:40:00,1.55285,1.55295,1.55245,1.55275,522900000.0
2009-08-11 13:45:00,1.5527,1.5531,1.55235,1.55295,833900000.0
2009-08-11 13:50:00,1.55295,1.55305,1.5526,1.55265,347800000.0
2009-08-11 13:55:00,1.55265,1.5528,1.5518,1.55205,518800000.0
2009-08-11 14:00:00,1.55225,1.55225,1.55085,1.5512,841200000.0
2009-08-11 14:05:00,1.55115,1.55155,1.55085,1.5511,568900000.0
2009-08-11 14:10:00,1.55115,1.55335,1.5508,1.55325,1187300000.0
2009-08-11 14:15:00,1.5533,1.5542,1.5525,1.55305,873800000.0
2009-08-11 14:20:00,1.55305,1.5534,1.5527,1.55315,665000000.0
2009-08-11 14:25:00,1.5532,1.55355,1.5525,1.5535,979600000.0
2009-08-11 14:30:00,1.55355,1.55365,1.55225,1.5529,1020100000.0
2009-08-11 14:35:00,1.5529,1.5532,1.5523,1.55255,627000000.0
2009-08-11 14:40:00,1.55255,1.5528,1.55125,1.55175,505900000.0
2009-08-11 14:45:00,1.55175,1.55225,1.5514,1.5514,844200000.0
2009-08-11 14:50:00,1.5514,1.5516,1.55055,1.55125,862300000.0
2009-08-11 14:55:00,1.55135,1.5523,1.55105,1.5519,805100000.0
2009-08-11 15:00:00,1.55195,1.55345,1.5517,1.5531,1429600000.0
2009-08-11 15:05:00,1.5531,1.55375,1.55245,1.55345,900300000.0
2009-08-11 15:10:00,1.5535,1.5543,1.553,1.55335,951800000.0
2009-08-11 15:15:00,1.55345,1.55475,1.5534,1.55415,1122400000.0
2009-08-11 15:20:00,1.55415,1.55645,1.5539,1.5564,953900000.0
2009-08-11 15:25:00,1.55625,1.5564,1.55535,1.5559,1355600000.0
2009-08-11 15:30:00,1.556,1.55735,1.55565,1.55625,1487800000.0
2009-08-11 15:35:00,1.5562,1.55645,1.55555,1.55595,2170600000.0
2009-08-11 15:40:00,1.55595,1.5578,1.55595,1.5569,1897100000.0
2009-08-11 15:45:00,1.5569,1.5585,1.5569,1.55765,1912000000.0
2009-08-11 15:50:00,1.55765,1.5577,1.5561,1.55635,1634400000.0
2009-08-11 15:55:00,1.5563,1.5566,1.5548,1.5565,1300700000.0
2009-08-11 16:00:00,1.55645,1.5576,1.556,1.55745,1111300000.0
2009-08-11 16:05:00,1.55755,1.5582,1.557,1.5574,1203500000.0
2009-08-11 16:10:00,1.5574,1.5583,1.55695,1.55825,940200000.0
2009-08-11 16:15:00,1.55815,1.5588,1.5575,1.55825,1074100000.0
2009-08-11 16:20:00,1.55815,1.5591,1.55815,1.5588,1054300000.0
2009-08-11 16:25:00,1.5588,1.5595,1.5585,1.55915,1219600000.0
2009-08-11 16:30:00,1.55915,1.56045,1.55905,1.55965,1258800000.0
2009-08-11 16:35:00,1.5596,1.5601,1.55825,1.55845,1280200000.0
2009-08-11 16:40:00,1.55845,1.55865,1.55795,1.5582,939800000.0
2009-08-11 16:45:00,1.55815,1.55845,1.55765,1.55785,986400000.0
2009-08-11 16:50:00,1.5579,1.5584,1.5562,1.55725,1095500000.0
2009-08-11 16:55:00,1.5573,1.5575,1.55585,1.55645,1094500000.0
2009-08-11 17:00:00,1.55635,1.5572,1.55565,1.557,961300000.0
2009-08-11 17:05:00,1.557,1.5577,1.5562,1.5562,593500000.0
2009-08-11 17:10:00,1.5563,1.55665,1.55575,1.55605,774500000.0
2009-08-11 17:15:00,1.5561,1.55625,1.5553,1.5557,790600000.0
2009-08-11 17:20:00,1.55565,1.55595,1.55515,1.5553,729100000.0
2009-08-11 17:25:00,1.5553,1.55625,1.55495,1.55555,913400000.0
2009-08-11 17:30:00,1.5552,1.5567,1.5552,1.55645,654800000.0
2009-08-11 17:35:00,1.55645,1.55645,1.55455,1.55485,525500000.0
2009-08-11 17:40:00,1.55485,1.5557,1.554,1.55515,635400000.0
2009-08-11 17:45:00,1.5553,1.55535,1.55415,1.55445,446400000.0
2009-08-11 17:50:00,1.5544,1.55545,1.55425,1.55525,566300000.0
2009-08-11 17:55:00,1.5551,1.55525,1.5534,1.5535,726100000.0
2009-08-11 18:00:00,1.5536,1.55465,1.5534,1.55455,374900000.0
2009-08-11 18:05:00,1.55455,1.55555,1.5545,1.5554,330800000.0
2009-08-11 18:10:00,1.5551,1.5556,1.55455,1.5556,380400000.0
2009-08-11 18:15:00,1.55545,1.5564,1.555,1.55625,356900000.0
2009-08-11 18:20:00,1.55625,1.55645,1.5551,1.55625,523700000.0
2009-08-11 18:25:00,1.55625,1.55675,1.55615,1.5565,288800000.0
2009-08-11 18:30:00,1.55645,1.55715,1.5562,1.55635,279800000.0
2009-08-11 18:35:00,1.55635,1.55705,1.55575,1.55675,373700000.0
2009-08-11 18:40:00,1.5567,1.55725,1.55645,1.5571,302500000.0
2009-08-11 18:45:00,1.5571,1.5581,1.557,1.5579,460200000.0
2009-08-11 18:50:00,1.55785,1.5585,1.55755,1.55795,290100000.0
2009-08-11 18:55:00,1.5579,1.55945,1.55785,1.55905,567500000.0
2009-08-11 19:00:00,1.55905,1.55985,1.55865,1.55935,1244900000.0
2009-08-11 19:05:00,1.55935,1.5601,1.5589,1.55985,914500000.0
2009-08-11 19:10:00,1.55995,1.56035,1.5595,1.5596,800700000.0
2009-08-11 19:15:00,1.5596,1.5597,1.559,1.55925,1002600000.0
2009-08-11 19:20:00,1.5592,1.55925,1.5581,1.5586,843000000.0
2009-08-11 19:25:00,1.5586,1.5593,1.5583,1.5592,601800000.0
2009-08-11 19:30:00,1.55915,1.55945,1.55835,1.5587,604900000.0
2009-08-11 19:35:00,1.55875,1.5592,1.55835,1.5587,797100000.0
2009-08-11 19:40:00,1.55875,1.55885,1.55775,1.55785,757800000.0
2009-08-11 19:45:00,1.55795,1.5585,1.5576,1.5582,551300000.0
2009-08-11 19:50:00,1.5581,1.55825,1.55745,1.5578,404300000.0
2009-08-11 19:55:00,1.5578,1.558,1.5563,1.55675,582200000.0
2009-08-11 20:00:00,1.5568,1.5571,1.5565,1.55695,638000000.0
2009-08-11 20:05:00,1.557,1.55785,1.5568,1.55735,418700000.0
2009-08-11 20:10:00,1.55735,1.55755,1.55665,1.55715,379200000.0
2009-08-11 20:15:00,1.55715,1.55735,1.55655,1.5569,409600000.0
2009-08-11 20:20:00,1.5569,1.55785,1.55645,1.55775,402000000.0
2009-08-11 20:25:00,1.55775,1.55775,1.557,1.55755,527700000.0
2009-08-11 20:30:00,1.55755,1.55815,1.5574,1.55805,449600000.0
2009-08-11 20:35:00,1.5581,1.5582,1.55765,1.5578,349000000.0
2009-08-11 20:40:00,1.5578,1.5583,1.55765,1.55785,499800000.0
2009-08-11 20:45:00,1.55775,1.5579,1.557,1.5576,589200000.0
2009-08-11 20:50:00,1.5576,1.5586,1.5574,1.5586,549100000.0
2009-08-11 20:55:00,1.55855,1.5588,1.5581,1.5581,441200000.0
2009-08-11 21:00:00,1.5581,1.5586,1.55785,1.55825,325100000.0
2009-08-11 21:05:00,1.5583,1.55855,1.55795,1.5583,528200000.0
2009-08-11 21:10:00,1.55825,1.55855,1.558,1.55815,590100000.0
2009-08-11 21:15:00,1.5581,1.55845,1.55805,1.55825,285700000.0
2009-08-11 21:20:00,1.55835,1.55855,1.55795,1.55835,191200000.0
2009-08-11 21:25:00,1.55835,1.5587,1.5582,1.5584,239400000.0
2009-08-11 21:30:00,1.55845,1.559,1.55825,1.5589,181100000.0
2009-08-11 21:35:00,1.55895,1.5591,1.55865,1.55885,392300000.0
2009-08-11 21:40:00,1.5588,1.55895,1.55855,1.5586,375500000.0
2009-08-11 21:45:00,1.55855,1.5587,1.55825,1.55855,247900000.0
2009-08-11 21:50:00,1.55865,1.5587,1.5582,1.55855,246100000.0
2009-08-11 21:55:00,1.55855,1.559,1.5584,1.5585,488300000.0
2009-08-11 22:00:00,1.55845,1.5589,1.55815,1.5589,337700000.0
2009-08-11 22:05:00,1.5589,1.5594,1.5588,1.559,276100000.0
2009-08-11 22:10:00,1.55905,1.55945,1.55905,1.5592,178100000.0
2009-08-11 22:15:00,1.55915,1.56015,1.55895,1.5597,222500000.0
2009-08-11 22:20:00,1.5597,1.56015,1.55925,1.55945,312000000.0
2009-08-11 22:25:00,1.55945,1.55965,1.5588,1.5588,196300000.0
2009-08-11 22:30:00,1.55885,1.5589,1.5581,1.55835,226100000.0
2009-08-11 22:35:00,1.5584,1.5586,1.55815,1.5582,218200000.0
2009-08-11 22:40:00,1.5582,1.55845,1.5581,1.5584,202400000.0
2009-08-11 22:45:00,1.5584,1.55865,1.55825,1.5585,309300000.0
2009-08-11 22:50:00,1.5585,1.5588,1.558,1.5588,254100000.0
2009-08-11 22:55:00,1.5589,1.5589,1.5582,1.55845,171500000.0
2009-08-11 23:00:00,1.55845,1.55925,1.5582,1.55855,173100000.0
2009-08-11 23:05:00,1.55845,1.55875,1.55785,1.5585,74600000.0
2009-08-11 23:10:00,1.5585,1.5591,1.5584,1.55895,98500000.0
2009-08-11 23:15:00,1.55895,1.55945,1.5586,1.55945,93200000.0
2009-08-11 23:20:00,1.5594,1.5594,1.55845,1.55895,111300000.0
2009-08-11 23:25:00,1.5589,1.5589,1.558,1.5581,106300000.0
2009-08-11 23:30:00,1.55805,1.55865,1.5576,1.5585,378300000.0
2009-08-11 23:35:00,1.5585,1.5585,1.558,1.55815,95500000.0
2009-08-11 23:40:00,1.55805,1.55835,1.55765,1.558,125800000.0
2009-08-11 23:45:00,1.558,1.55825,1.558,1.55825,159000000.0
2009-08-11 23:50:00,1.55776,1.5583,1.55769,1.5583,114800000.0
2009-08-11 23:55:00,1.5583,1.5585,1.55815,1.5585,222800000.0
2009-08-12 00:00:00,1.5585,1.55935,1.55845,1.5587,161100000.0
2009-08-12 00:05:00,1.5588,1.5588,1.5581,1.55845,165400000.0
2009-08-12 00:10:00,1.55845,1.5589,1.55835,1.55875,88800000.0
2009-08-12 00:15:00,1.55875,1.5588,1.55815,1.55825,109300000.0
2009-08-12 00:20:00,1.55825,1.5585,1.5575,1.5579,210800000.0
2009-08-12 00:25:00,1.558,1.558,1.5578,1.5578,115400000.0
2009-08-12 00:30:00,1.5578,1.558,1.55735,1.558,119000000.0
2009-08-12 00:35:00,1.558,1.5583,1.55735,1.5583,61600000.0
2009-08-12 00:40:00,1.5583,1.5583,1.5575,1.5583,21600000.0
2009-08-12 00:45:00,1.5583,1.5583,1.55742,1.5583,26400000.0
2009-08-12 00:50:00,1.5583,1.5583,1.5577,1.5583,15400000.0
2009-08-12 00:55:00,1.5583,1.5583,1.5573,1.5583,32800000.0
2009-08-12 01:00:00,1.55755,1.55835,1.5573,1.55835,99600000.0
2009-08-12 01:05:00,1.55835,1.55835,1.5577,1.55785,49800000.0
2009-08-12 01:10:00,1.5583,1.5583,1.55735,1.5579,121300000.0
2009-08-12 01:15:00,1.55785,1.55795,1.5573,1.5573,89100000.0
2009-08-12 01:20:00,1.55735,1.5576,1.55685,1.5573,204200000.0
2009-08-12 01:25:00,1.5573,1.55735,1.557,1.5571,86700000.0
2009-08-12 01:30:00,1.5571,1.5571,1.55635,1.5568,115500000.0
2009-08-12 01:35:00,1.5567,1.557,1.5566,1.5569,69200000.0
2009-08-12 01:40:00,1.55695,1.5571,1.5568,1.55695,110200000.0
2009-08-12 01:45:00,1.55695,1.55695,1.5564,1.55655,79800000.0
2009-08-12 01:50:00,1.55655,1.55665,1.55603,1.55655,89200000.0
2009-08-12 01:55:00,1.55655,1.55665,1.5562,1.55655,139800000.0
2009-08-12 02:00:00,1.55645,1.55695,1.55545,1.55665,112800000.0
2009-08-12 02:05:00,1.55665,1.5567,1.5563,1.5564,139700000.0
2009-08-12 02:10:00,1.5564,1.5567,1.55595,1.556,136200000.0
2009-08-12 02:15:00,1.55595,1.5563,1.5558,1.55595,163800000.0
2009-08-12 02:20:00,1.55615,1.55665,1.5561,1.5566,141000000.0
2009-08-12 02:25:00,1.55655,1.55715,1.5564,1.55705,298700000.0
2009-08-12 02:30:00,1.55705,1.55705,1.5562,1.5567,152800000.0
2009-08-12 02:35:00,1.55665,1.55695,1.55645,1.5565,174600000.0
2009-08-12 02:40:00,1.55645,1.55685,1.5564,1.5568,107700000.0
2009-08-12 02:45:00,1.55675,1.5568,1.5565,1.5566,89800000.0
2009-08-12 02:50:00,1.5566,1.557,1.5566,1.5567,191500000.0
2009-08-12 02:55:00,1.5569,1.55725,1.55645,1.5571,199100000.0
2009-08-12 03:00:00,1.5571,1.55745,1.557,1.5573,130700000.0
2009-08-12 03:05:00,1.5573,1.55745,1.55705,1.55745,146600000.0
2009-08-12 03:10:00,1.5574,1.5577,1.55725,1.5575,82200000.0
2009-08-12 03:15:00,1.55755,1.5577,1.55715,1.5573,92500000.0
2009-08-12 03:20:00,1.55725,1.55755,1.55673,1.55682,57700000.0
2009-08-12 03:25:00,1.55725,1.5576,1.55725,1.55735,78900000.0
2009-08-12 03:30:00,1.5573,1.5573,1.557,1.55715,54200000.0
2009-08-12 03:35:00,1.55705,1.5573,1.55655,1.55665,137500000.0
2009-08-12 03:40:00,1.5567,1.55755,1.55665,1.5571,139300000.0
2009-08-12 03:45:00,1.5572,1.5577,1.55695,1.5577,87600000.0
2009-08-12 03:50:00,1.55765,1.5582,1.5575,1.5579,205000000.0
2009-08-12 03:55:00,1.55785,1.55805,1.55655,1.55725,130600000.0
2009-08-12 04:00:00,1.55735,1.5574,1.55655,1.55665,159900000.0
2009-08-12 04:05:00,1.5566,1.55795,1.5566,1.55795,200500000.0
2009-08-12 04:10:00,1.55805,1.5583,1.55765,1.55805,155000000.0
2009-08-12 04:15:00,1.55805,1.5585,1.5575,1.55755,201000000.0
2009-08-12 04:20:00,1.55755,1.55815,1.5571,1.5581,253000000.0
2009-08-12 04:25:00,1.5579,1.5585,1.55785,1.5583,172200000.0
2009-08-12 04:30:00,1.55835,1.5586,1.558,1.55815,109100000.0
2009-08-12 04:35:00,1.55825,1.55855,1.55815,1.5582,124200000.0
2009-08-12 04:40:00,1.55835,1.5586,1.55795,1.55825,160300000.0
2009-08-12 04:45:00,1.55835,1.55835,1.55795,1.5581,86000000.0
2009-08-12 04:50:00,1.55805,1.5585,1.5577,1.5582,147100000.0
2009-08-12 04:55:00,1.55825,1.55835,1.5575,1.5577,322200000.0
2009-08-12 05:00:00,1.5577,1.5583,1.55755,1.55795,173400000.0
2009-08-12 05:05:00,1.558,1.5585,1.55765,1.5584,137900000.0
2009-08-12 05:10:00,1.5584,1.55865,1.55765,1.5579,250900000.0
2009-08-12 05:15:00,1.5579,1.5582,1.5575,1.5577,247300000.0
2009-08-12 05:20:00,1.5577,1.55795,1.5575,1.55775,106100000.0
2009-08-12 05:25:00,1.55775,1.55825,1.55735,1.55775,168000000.0
2009-08-12 05:30:00,1.55785,1.55785,1.55745,1.5577,90800000.0
2009-08-12 05:35:00,1.5577,1.5583,1.55745,1.5583,126100000.0
2009-08-12 05:40:00,1.5583,1.5586,1.55825,1.55855,169800000.0
2009-08-12 05:45:00,1.5586,1.5589,1.5582,1.5582,242700000.0
2009-08-12 05:50:00,1.55825,1.5583,1.55795,1.5582,57400000.0
2009-08-12 05:55:00,1.5582,1.5584,1.55795,1.55835,189000000.0
2009-08-12 06:00:00,1.5584,1.55865,1.5582,1.55835,170400000.0
2009-08-12 06:05:00,1.5583,1.55865,1.5581,1.55835,174200000.0
2009-08-12 06:10:00,1.55835,1.55855,1.55805,1.55845,148000000.0
2009-08-12 06:15:00,1.5586,1.5586,1.55805,1.55845,244600000.0
2009-08-12 06:20:00,1.5584,1.5584,1.55795,1.55795,49700000.0
2009-08-12 06:25:00,1.55795,1.5581,1.55745,1.55775,130900000.0
2009-08-12 06:30:00,1.55775,1.55795,1.5574,1.5577,226300000.0
2009-08-12 06:35:00,1.5577,1.55795,1.5574,1.5576,159600000.0
2009-08-12 06:40:00,1.55755,1.55865,1.55745,1.5586,169600000.0
2009-08-12 06:45:00,1.5585,1.5586,1.5582,1.55825,123500000.0
2009-08-12 06:50:00,1.5582,1.55865,1.55785,1.55845,110200000.0
2009-08-12 06:55:00,1.55845,1.55855,1.55815,1.55845,197800000.0
2009-08-12 07:00:00,1.5584,1.5587,1.5583,1.55835,189700000.0
2009-08-12 07:05:00,1.55825,1.55845,1.55795,1.55835,132400000.0
2009-08-12 07:10:00,1.5584,1.5587,1.55825,1.5583,124500000.0
2009-08-12 07:15:00,1.55825,1.5591,1.55815,1.5591,162700000.0
2009-08-12 07:20:00,1.5591,1.55915,1.5588,1.5589,181400000.0
2009-08-12 07:25:00,1.5588,1.55915,1.5587,1.55895,163800000.0
2009-08-12 07:30:00,1.559,1.559,1.5586,1.55885,157400000.0
2009-08-12 07:35:00,1.5588,1.55895,1.55865,1.55885,187800000.0
2009-08-12 07:40:00,1.55895,1.5592,1.55835,1.5589,273900000.0
2009-08-12 07:45:00,1.5591,1.55925,1.55845,1.559,148600000.0
2009-08-12 07:50:00,1.559,1.559,1.55845,1.55855,281000000.0
2009-08-12 07:55:00,1.5585,1.5589,1.55795,1.5582,368400000.0
2009-08-12 08:00:00,1.5582,1.55915,1.5582,1.559,378900000.0
2009-08-12 08:05:00,1.55865,1.55945,1.5585,1.55865,554700000.0
2009-08-12 08:10:00,1.55855,1.55915,1.5578,1.55905,809500000.0
2009-08-12 08:15:00,1.55905,1.55915,1.55815,1.55855,399400000.0
2009-08-12 08:20:00,1.5587,1.55985,1.5584,1.55955,538400000.0
2009-08-12 08:25:00,1.5595,1.55975,1.5589,1.55955,733600000.0
2009-08-12 08:30:00,1.55945,1.56035,1.5592,1.56015,481500000.0
2009-08-12 08:35:00,1.56015,1.56035,1.55945,1.56025,359600000.0
2009-08-12 08:40:00,1.56035,1.5608,1.55975,1.5607,336300000.0
2009-08-12 08:45:00,1.5607,1.5608,1.5598,1.5604,521200000.0
2009-08-12 08:50:00,1.5603,1.56185,1.55955,1.561,717000000.0
2009-08-12 08:55:00,1.561,1.56165,1.5606,1.56115,592600000.0
2009-08-12 09:00:00,1.5613,1.56245,1.56115,1.5619,511700000.0
2009-08-12 09:05:00,1.56195,1.5626,1.5617,1.5625,468200000.0
2009-08-12 09:10:00,1.56255,1.56265,1.5606,1.5609,905800000.0
2009-08-12 09:15:00,1.56095,1.56095,1.56,1.5604,752100000.0
2009-08-12 09:20:00,1.5604,1.5607,1.55955,1.56025,1027400000.0
2009-08-12 09:25:00,1.56035,1.5612,1.5597,1.5612,738200000.0
2009-08-12 09:30:00,1.5611,1.56115,1.56025,1.56065,649100000.0
2009-08-12 09:35:00,1.56075,1.56125,1.5604,1.56115,698100000.0
2009-08-12 09:40:00,1.56115,1.5613,1.55995,1.5601,689100000.0
2009-08-12 09:45:00,1.5601,1.5604,1.55915,1.5595,937600000.0
2009-08-12 09:50:00,1.5598,1.56,1.55915,1.55945,608300000.0
2009-08-12 09:55:00,1.5595,1.5601,1.5593,1.56005,613100000.0
2009-08-12 10:00:00,1.5601,1.5602,1.5589,1.55925,822000000.0
2009-08-12 10:05:00,1.55925,1.5594,1.55865,1.55865,411800000.0
2009-08-12 10:10:00,1.55865,1.55895,1.55795,1.55825,727500000.0
2009-08-12 10:15:00,1.55825,1.5595,1.55815,1.55925,985200000.0
2009-08-12 10:20:00,1.55935,1.5597,1.5591,1.5596,596900000.0
2009-08-12 10:25:00,1.55945,1.5603,1.5594,1.5599,625700000.0
2009-08-12 10:30:00,1.56,1.56,1.55895,1.55905,769500000.0
2009-08-12 10:35:00,1.55905,1.5592,1.55755,1.5576,888900000.0
2009-08-12 10:40:00,1.5576,1.55855,1.5575,1.5579,843800000.0
2009-08-12 10:45:00,1.55785,1.55795,1.55695,1.5578,897500000.0
2009-08-12 10:50:00,1.5578,1.559,1.55775,1.55845,554000000.0
2009-08-12 10:55:00,1.55845,1.5589,1.55805,1.5587,690400000.0
2009-08-12 11:00:00,1.55865,1.55895,1.55805,1.55845,698600000.0
2009-08-12 11:05:00,1.55845,1.5597,1.5579,1.5597,1035700000.0
2009-08-12 11:10:00,1.5597,1.5599,1.5592,1.55985,765600000.0
2009-08-12 11:15:00,1.55995,1.5604,1.55965,1.56025,488000000.0
2009-08-12 11:20:00,1.5603,1.5605,1.5599,1.56025,540700000.0
2009-08-12 11:25:00,1.56015,1.5603,1.5598,1.56005,303700000.0
2009-08-12 11:30:00,1.56005,1.5613,1.56005,1.56025,1035200000.0
2009-08-12 11:35:00,1.56035,1.56035,1.5597,1.55995,487100000.0
2009-08-12 11:40:00,1.56005,1.56015,1.5595,1.55965,757100000.0
2009-08-12 11:45:00,1.55965,1.5606,1.5593,1.5599,560500000.0
2009-08-12 11:50:00,1.5599,1.5617,1.5598,1.5616,519000000.0
2009-08-12 11:55:00,1.56155,1.56245,1.56155,1.56185,838300000.0
2009-08-12 12:00:00,1.562,1.562,1.56065,1.5613,579400000.0
2009-08-12 12:05:00,1.5612,1.56205,1.561,1.56175,504400000.0
2009-08-12 12:10:00,1.5617,1.5625,1.5617,1.56185,814900000.0
2009-08-12 12:15:00,1.56185,1.5622,1.56155,1.5618,1015200000.0
2009-08-12 12:20:00,1.5618,1.56225,1.5616,1.56185,480600000.0
2009-08-12 12:25:00,1.5619,1.5619,1.5613,1.5617,557600000.0
2009-08-12 12:30:00,1.56175,1.5618,1.5608,1.5608,718500000.0
2009-08-12 12:35:00,1.56085,1.56135,1.56055,1.5606,1289400000.0
2009-08-12 12:40:00,1.56065,1.561,1.56045,1.561,491700000.0
2009-08-12 12:45:00,1.56095,1.56235,1.5607,1.5622,1039000000.0
2009-08-12 12:50:00,1.5622,1.5629,1.562,1.56255,682500000.0
2009-08-12 12:55:00,1.56255,1.56285,1.5617,1.562,757300000.0
2009-08-12 13:00:00,1.562,1.563,1.5619,1.56255,809000000.0
2009-08-12 13:05:00,1.5625,1.56315,1.5622,1.56255,978500000.0
2009-08-12 13:10:00,1.56265,1.5627,1.56195,1.5621,550800000.0
2009-08-12 13:15:00,1.5622,1.56235,1.5617,1.56205,910100000.0
2009-08-12 13:20:00,1.5622,1.5627,1.562,1.5622,611800000.0
2009-08-12 13:25:00,1.56215,1.56265,1.5621,1.5624,529300000.0
2009-08-12 13:30:00,1.56245,1.56325,1.56245,1.5626,583700000.0
2009-08-12 13:35:00,1.5626,1.56415,1.5622,1.5639,777600000.0
2009-08-12 13:40:00,1.56385,1.56425,1.5633,1.5634,771400000.0
2009-08-12 13:45:00,1.5634,1.5634,1.56275,1.56295,871200000.0
2009-08-12 13:50:00,1.5628,1.56375,1.5628,1.56365,462200000.0
2009-08-12 13:55:00,1.5637,1.5638,1.5622,1.5624,1524000000.0
2009-08-12 14:00:00,1.5624,1.5625,1.56105,1.5617,1573700000.0
2009-08-12 14:05:00,1.56175,1.56285,1.56165,1.5619,1164600000.0
2009-08-12 14:10:00,1.562,1.5633,1.5618,1.56325,1060200000.0
2009-08-12 14:15:00,1.5632,1.56395,1.56285,1.5631,1133200000.0
2009-08-12 14:20:00,1.5631,1.56325,1.5621,1.56295,1338800000.0
2009-08-12 14:25:00,1.56285,1.5632,1.56205,1.5627,953500000.0
2009-08-12 14:30:00,1.5628,1.56285,1.56085,1.56125,1357200000.0
2009-08-12 14:35:00,1.56115,1.5617,1.5602,1.5604,994400000.0
2009-08-12 14:40:00,1.56035,1.5606,1.55905,1.55975,738700000.0
2009-08-12 14:45:00,1.55965,1.56055,1.55965,1.5604,349800000.0
2009-08-12 14:50:00,1.5605,1.5615,1.5603,1.56135,559800000.0
2009-08-12 14:55:00,1.56135,1.5619,1.56085,1.5619,646300000.0
2009-08-12 15:00:00,1.5619,1.562,1.55955,1.55955,620100000.0
2009-08-12 15:05:00,1.55965,1.56075,1.559,1.56025,1054100000.0
2009-08-12 15:10:00,1.56025,1.56025,1.5594,1.55945,799800000.0
2009-08-12 15:15:00,1.5596,1.5603,1.55875,1.56025,775500000.0
2009-08-12 15:20:00,1.56025,1.56025,1.55865,1.559,582200000.0
2009-08-12 15:25:00,1.559,1.55995,1.55895,1.55965,711700000.0
2009-08-12 15:30:00,1.55975,1.55995,1.559,1.5594,800500000.0
2009-08-12 15:35:00,1.5595,1.5599,1.559,1.55915,1005900000.0
2009-08-12 15:40:00,1.55915,1.5598,1.55875,1.5592,880600000.0
2009-08-12 15:45:00,1.5591,1.5592,1.55675,1.5571,1057200000.0
2009-08-12 15:50:00,1.5571,1.55715,1.5558,1.55615,1028500000.0
2009-08-12 15:55:00,1.55625,1.55675,1.5547,1.55585,610100000.0
2009-08-12 16:00:00,1.55585,1.5559,1.55415,1.55565,1096700000.0
2009-08-12 16:05:00,1.55565,1.5559,1.5548,1.555,972500000.0
2009-08-12 16:10:00,1.5549,1.55535,1.55415,1.5544,914900000.0
2009-08-12 16:15:00,1.5544,1.5544,1.5518,1.55225,1333300000.0
2009-08-12 16:20:00,1.55225,1.5529,1.55095,1.5523,916100000.0
2009-08-12 16:25:00,1.5523,1.55315,1.55145,1.55205,1056800000.0
2009-08-12 16:30:00,1.55205,1.553,1.5514,1.5515,1269600000.0
2009-08-12 16:35:00,1.5515,1.5524,1.5513,1.5514,978800000.0
2009-08-12 16:40:00,1.5514,1.55185,1.55055,1.55055,687900000.0
2009-08-12 16:45:00,1.5505,1.5506,1.547,1.54745,931100000.0
2009-08-12 16:50:00,1.54745,1.54795,1.54545,1.5466,849100000.0
2009-08-12 16:55:00,1.5466,1.54755,1.5466,1.54685,792800000.0
2009-08-12 17:00:00,1.54685,1.54845,1.5468,1.54805,837300000.0
2009-08-12 17:05:00,1.54805,1.5482,1.54675,1.54695,727900000.0
2009-08-12 17:10:00,1.547,1.54735,1.5462,1.54705,799800000.0
2009-08-12 17:15:00,1.54705,1.54745,1.54635,1.5472,517300000.0
2009-08-12 17:20:00,1.5472,1.54825,1.5472,1.5479,624400000.0
2009-08-12 17:25:00,1.5478,1.54845,1.54755,1.5479,704500000.0
2009-08-12 17:30:00,1.5479,1.5482,1.5471,1.5477,432800000.0
2009-08-12 17:35:00,1.5477,1.5491,1.54715,1.54885,655900000.0
2009-08-12 17:40:00,1.54895,1.54895,1.5475,1.54755,502900000.0
2009-08-12 17:45:00,1.54765,1.54785,1.5472,1.54735,429100000.0
2009-08-12 17:50:00,1.5473,1.54775,1.5469,1.54725,673400000.0
2009-08-12 17:55:00,1.54725,1.5478,1.5453,1.5456,770200000.0
2009-08-12 18:00:00,1.54565,1.54595,1.54325,1.54405,839800000.0
2009-08-12 18:05:00,1.54405,1.54595,1.5439,1.54575,654400000.0
2009-08-12 18:10:00,1.5458,1.54675,1.5458,1.54645,389900000.0
2009-08-12 18:15:00,1.54645,1.54665,1.546,1.54615,453800000.0
2009-08-12 18:20:00,1.54615,1.54675,1.5458,1.54615,622400000.0
2009-08-12 18:25:00,1.54615,1.54645,1.54545,1.54585,284400000.0
2009-08-12 18:30:00,1.54585,1.5461,1.5454,1.5458,298500000.0
2009-08-12 18:35:00,1.54575,1.54705,1.54565,1.5468,308300000.0
2009-08-12 18:40:00,1.5468,1.54755,1.5466,1.54725,348800000.0
2009-08-12 18:45:00,1.54725,1.54795,1.5472,1.54765,359600000.0
2009-08-12 18:50:00,1.54755,1.5481,1.54655,1.54725,379100000.0
2009-08-12 18:55:00,1.5472,1.54795,1.54715,1.54785,332200000.0
2009-08-12 19:00:00,1.54785,1.54825,1.5468,1.5474,385900000.0
2009-08-12 19:05:00,1.5474,1.54755,1.5464,1.54675,942700000.0
2009-08-12 19:10:00,1.5467,1.5479,1.54615,1.54785,464500000.0
2009-08-12 19:15:00,1.54785,1.54785,1.54685,1.54725,308400000.0
2009-08-12 19:20:00,1.5472,1.54745,1.5464,1.547,654000000.0
2009-08-12 19:25:00,1.547,1.54715,1.54645,1.54675,456800000.0
2009-08-12 19:30:00,1.5467,1.54745,1.5466,1.5472,471300000.0
2009-08-12 19:35:00,1.54715,1.54775,1.54685,1.54745,648000000.0
2009-08-12 19:40:00,1.54745,1.54755,1.54635,1.547,587900000.0
2009-08-12 19:45:00,1.547,1.5482,1.54655,1.54775,576500000.0
2009-08-12 19:50:00,1.54775,1.5484,1.5477,1.5481,266700000.0
2009-08-12 19:55:00,1.5481,1.5481,1.54685,1.54725,451600000.0
2009-08-12 20:00:00,1.54725,1.54835,1.54715,1.54795,642300000.0
2009-08-12 20:05:00,1.5479,1.5482,1.546,1.5473,997200000.0
2009-08-12 20:10:00,1.5473,1.54745,1.54445,1.5448,912900000.0
2009-08-12 20:15:00,1.54535,1.54815,1.54315,1.5461,659300000.0
2009-08-12 20:20:00,1.54585,1.54885,1.5458,1.54885,940200000.0
2009-08-12 20:25:00,1.54885,1.54885,1.54415,1.54495,835300000.0
2009-08-12 20:30:00,1.5448,1.5465,1.5443,1.54515,1243400000.0
2009-08-12 20:35:00,1.54515,1.54655,1.545,1.54565,929000000.0
2009-08-12 20:40:00,1.54565,1.5471,1.54525,1.5464,1194200000.0
2009-08-12 20:45:00,1.54625,1.5466,1.54495,1.54545,1339100000.0
2009-08-12 20:50:00,1.54555,1.5462,1.54325,1.54385,1110200000.0
2009-08-12 20:55:00,1.5438,1.54675,1.5433,1.545,1235300000.0
2009-08-12 21:00:00,1.545,1.54585,1.5437,1.54435,970200000.0
2009-08-12 21:05:00,1.54435,1.5458,1.54355,1.54475,671800000.0
2009-08-12 21:10:00,1.54475,1.5453,1.54425,1.54435,403300000.0
2009-08-12 21:15:00,1.54445,1.54515,1.544,1.54515,382200000.0
2009-08-12 21:20:00,1.54525,1.5464,1.5446,1.54495,464400000.0
2009-08-12 21:25:00,1.54495,1.54585,1.5445,1.5457,596200000.0
2009-08-12 21:30:00,1.54575,1.5466,1.5453,1.5463,445400000.0
2009-08-12 21:35:00,1.5463,1.5469,1.5455,1.54575,430300000.0
2009-08-12 21:40:00,1.5457,1.54625,1.54535,1.5457,452700000.0
2009-08-12 21:45:00,1.5457,1.5463,1.54515,1.5457,441400000.0
2009-08-12 21:50:00,1.5454,1.54685,1.5454,1.5465,354200000.0
2009-08-12 21:55:00,1.54655,1.5467,1.54575,1.54625,442900000.0
2009-08-12 22:00:00,1.54625,1.5473,1.54625,1.54725,427200000.0
2009-08-12 22:05:00,1.5473,1.54785,1.54645,1.5477,504100000.0
2009-08-12 22:10:00,1.54785,1.5486,1.5477,1.54795,155600000.0
2009-08-12 22:15:00,1.54795,1.548,1.54685,1.5471,372000000.0
2009-08-12 22:20:00,1.5471,1.54735,1.5466,1.5467,175800000.0
2009-08-12 22:25:00,1.5467,1.54765,1.5466,1.5468,485000000.0
2009-08-12 22:30:00,1.54685,1.54685,1.546,1.54635,788600000.0
2009-08-12 22:35:00,1.54625,1.5463,1.5457,1.5459,250800000.0
2009-08-12 22:40:00,1.54605,1.5469,1.54535,1.54575,227900000.0
2009-08-12 22:45:00,1.54535,1.5466,1.54525,1.54645,267600000.0
2009-08-12 22:50:00,1.54645,1.54695,1.5456,1.5469,263200000.0
2009-08-12 22:55:00,1.54695,1.54695,1.54345,1.5447,247100000.0
2009-08-12 23:00:00,1.5447,1.5455,1.542,1.54275,212600000.0
2009-08-12 23:05:00,1.5428,1.5441,1.54225,1.54395,241400000.0
2009-08-12 23:10:00,1.54395,1.54455,1.5437,1.5444,86800000.0
2009-08-12 23:15:00,1.5443,1.54505,1.5442,1.5449,122300000.0
2009-08-12 23:20:00,1.5449,1.54555,1.5445,1.5447,259900000.0
2009-08-12 23:25:00,1.5447,1.54495,1.54365,1.54405,64300000.0
2009-08-12 23:30:00,1.54405,1.5459,1.5437,1.54495,133800000.0
2009-08-12 23:35:00,1.54505,1.5455,1.5449,1.5455,41200000.0
2009-08-12 23:40:00,1.5455,1.54575,1.54395,1.54575,103000000.0
2009-08-12 23:45:00,1.54455,1.5457,1.5445,1.54475,70200000.0
2009-08-12 23:50:00,1.5447,1.54605,1.5447,1.546,70000000.0
2009-08-12 23:55:00,1.546,1.54605,1.54565,1.546,95000000.0
2009-08-13 00:00:00,1.546,1.5463,1.5458,1.54605,173900000.0
2009-08-13 00:05:00,1.54571,1.54625,1.5457,1.54605,45000000.0
2009-08-13 00:10:00,1.54615,1.54655,1.5461,1.54645,71500000.0
2009-08-13 00:15:00,1.54645,1.54685,1.54625,1.54685,91000000.0
2009-08-13 00:20:00,1.5469,1.54715,1.54675,1.54705,67300000.0
2009-08-13 00:25:00,1.54695,1.54725,1.5469,1.54705,63000000.0
2009-08-13 00:30:00,1.5469,1.54755,1.5469,1.5471,90400000.0
2009-08-13 00:35:00,1.54715,1.54715,1.54675,1.5471,63600000.0
2009-08-13 00:40:00,1.5471,1.54735,1.54695,1.54735,64000000.0
2009-08-13 00:45:00,1.54725,1.54755,1.54715,1.5475,86000000.0
2009-08-13 00:50:00,1.5475,1.54785,1.5475,1.5478,84600000.0
2009-08-13 00:55:00,1.5479,1.54825,1.54675,1.54675,114400000.0
2009-08-13 01:00:00,1.54675,1.54775,1.54675,1.54705,202600000.0
2009-08-13 01:05:00,1.5472,1.5475,1.5472,1.5475,88100000.0
2009-08-13 01:10:00,1.54745,1.54815,1.54715,1.54795,203700000.0
2009-08-13 01:15:00,1.54795,1.54835,1.5479,1.54815,110800000.0
2009-08-13 01:20:00,1.54815,1.54865,1.5478,1.54865,58000000.0
2009-08-13 01:25:00,1.54855,1.54875,1.54835,1.54855,120300000.0
2009-08-13 01:30:00,1.54865,1.54865,1.54835,1.54845,29600000.0
2009-08-13 01:35:00,1.54845,1.54855,1.5483,1.5483,55400000.0
2009-08-13 01:40:00,1.5484,1.54885,1.54815,1.54825,78400000.0
2009-08-13 01:45:00,1.5482,1.54855,1.5482,1.54845,133700000.0
2009-08-13 01:50:00,1.5483,1.54845,1.5483,1.54835,53300000.0
2009-08-13 01:55:00,1.54825,1.54875,1.54815,1.54875,76500000.0
2009-08-13 02:00:00,1.54875,1.5488,1.5482,1.5484,137600000.0
2009-08-13 02:05:00,1.5484,1.5492,1.54835,1.5486,212900000.0
2009-08-13 02:10:00,1.54865,1.54935,1.5486,1.549,212600000.0
2009-08-13 02:15:00,1.54915,1.54965,1.5488,1.5492,168100000.0
2009-08-13 02:20:00,1.5492,1.55,1.5491,1.5491,138100000.0
2009-08-13 02:25:00,1.549,1.54985,1.5489,1.5496,133400000.0
2009-08-13 02:30:00,1.5496,1.5499,1.5489,1.54915,81760000.0
2009-08-13 02:35:00,1.54915,1.54985,1.5491,1.54935,160600000.0
2009-08-13 02:40:00,1.54935,1.54945,1.5484,1.54895,247600000.0
2009-08-13 02:45:00,1.54895,1.5492,1.5488,1.54915,90700000.0
2009-08-13 02:50:00,1.54915,1.5495,1.54875,1.54885,212900000.0
2009-08-13 02:55:00,1.549,1.54965,1.5485,1.5495,150600000.0
2009-08-13 03:00:00,1.54935,1.54975,1.549,1.54915,199900000.0
2009-08-13 03:05:00,1.54925,1.5495,1.5486,1.5486,159100000.0
2009-08-13 03:10:00,1.5487,1.5495,1.54825,1.54945,180000000.0
2009-08-13 03:15:00,1.5494,1.54975,1.5487,1.549,157800000.0
2009-08-13 03:20:00,1.54905,1.54925,1.5489,1.549,43000000.0
2009-08-13 03:25:00,1.54895,1.5492,1.5481,1.5481,140300000.0
2009-08-13 03:30:00,1.54825,1.5496,1.54825,1.5493,224900000.0
2009-08-13 03:35:00,1.5493,1.5505,1.5489,1.55025,371800000.0
2009-08-13 03:40:00,1.5502,1.55045,1.54935,1.54995,263600000.0
2009-08-13 03:45:00,1.5497,1.55,1.5495,1.54955,122200000.0
2009-08-13 03:50:00,1.54945,1.5498,1.5492,1.54955,245200000.0
2009-08-13 03:55:00,1.5496,1.55015,1.54925,1.55,224300000.0
2009-08-13 04:00:00,1.55,1.55035,1.5492,1.5496,115800000.0
2009-08-13 04:05:00,1.54955,1.5502,1.54955,1.54975,164200000.0
2009-08-13 04:10:00,1.54975,1.5503,1.5495,1.55025,203500000.0
2009-08-13 04:15:00,1.5503,1.55065,1.54975,1.55055,225000000.0
2009-08-13 04:20:00,1.5506,1.55095,1.5502,1.55095,154700000.0
2009-08-13 04:25:00,1.5508,1.55095,1.54985,1.5501,225000000.0
2009-08-13 04:30:00,1.55015,1.55015,1.54935,1.5497,163900000.0
2009-08-13 04:35:00,1.54965,1.5499,1.5491,1.5497,50000000.0
2009-08-13 04:40:00,1.54985,1.5502,1.54975,1.55005,91600000.0
2009-08-13 04:45:00,1.55,1.5504,1.55,1.5502,76000000.0
2009-08-13 04:50:00,1.55015,1.55065,1.5499,1.55065,100600000.0
2009-08-13 04:55:00,1.55065,1.5513,1.5506,1.55125,133800000.0
2009-08-13 05:00:00,1.5512,1.5512,1.5504,1.55045,169000000.0
2009-08-13 05:05:00,1.55045,1.55045,1.54955,1.5497,189900000.0
2009-08-13 05:10:00,1.5496,1.55,1.54945,1.5496,159200000.0
2009-08-13 05:15:00,1.5496,1.55015,1.5496,1.5499,191000000.0
2009-08-13 05:20:00,1.54995,1.55015,1.54965,1.54975,80200000.0
2009-08-13 05:25:00,1.54975,1.5501,1.54965,1.5499,76400000.0
2009-08-13 05:30:00,1.5499,1.55,1.54985,1.54995,53400000.0
2009-08-13 05:35:00,1.5501,1.5502,1.54975,1.54975,86400000.0
2009-08-13 05:40:00,1.54975,1.5499,1.5495,1.54985,98000000.0
2009-08-13 05:45:00,1.5499,1.55005,1.54985,1.55,39000000.0
2009-08-13 05:50:00,1.54995,1.5501,1.5498,1.55005,46600000.0
2009-08-13 05:55:00,1.55005,1.5501,1.5499,1.55005,51500000.0
2009-08-13 06:00:00,1.55005,1.5501,1.5499,1.55005,96100000.0
2009-08-13 06:05:00,1.55005,1.5502,1.54925,1.54965,163400000.0
2009-08-13 06:10:00,1.5497,1.5502,1.5496,1.54985,161200000.0
2009-08-13 06:15:00,1.54985,1.55035,1.54955,1.54955,136800000.0
2009-08-13 06:20:00,1.54965,1.5497,1.5492,1.54925,82900000.0
2009-08-13 06:25:00,1.5492,1.54985,1.5492,1.5497,126500000.0
2009-08-13 06:30:00,1.5497,1.5497,1.5486,1.549,144900000.0
2009-08-13 06:35:00,1.549,1.5492,1.549,1.549,101200000.0
2009-08-13 06:40:00,1.549,1.549,1.5484,1.549,76800000.0
2009-08-13 06:45:00,1.549,1.549,1.5481,1.54885,116900000.0
2009-08-13 06:50:00,1.549,1.549,1.548,1.54825,172300000.0
2009-08-13 06:55:00,1.5484,1.549,1.5483,1.54855,112400000.0
2009-08-13 07:00:00,1.5487,1.54935,1.5483,1.54935,250300000.0
2009-08-13 07:05:00,1.54925,1.5501,1.54895,1.5498,258800000.0
2009-08-13 07:10:00,1.5501,1.5511,1.5495,1.55065,270600000.0
2009-08-13 07:15:00,1.5506,1.5507,1.54975,1.5501,197200000.0
2009-08-13 07:20:00,1.5501,1.5503,1.54985,1.55,109800000.0
2009-08-13 07:25:00,1.55005,1.5506,1.54985,1.55055,217200000.0
2009-08-13 07:30:00,1.5505,1.55115,1.55025,1.5507,167000000.0
2009-08-13 07:35:00,1.5506,1.55095,1.55035,1.55065,208400000.0
2009-08-13 07:40:00,1.5507,1.55125,1.55045,1.55085,310400000.0
2009-08-13 07:45:00,1.55075,1.5508,1.5505,1.5506,133400000.0
2009-08-13 07:50:00,1.5506,1.5506,1.54955,1.54965,232800000.0
2009-08-13 07:55:00,1.54965,1.5498,1.5491,1.54935,269000000.0
2009-08-13 08:00:00,1.54995,1.5514,1.54995,1.5506,865600000.0
2009-08-13 08:05:00,1.5506,1.55095,1.5496,1.5497,812100000.0
2009-08-13 08:10:00,1.54965,1.55025,1.54955,1.55005,631600000.0
2009-08-13 08:15:00,1.54995,1.551,1.5494,1.55045,843800000.0
2009-08-13 08:20:00,1.55045,1.55045,1.54895,1.54905,470700000.0
2009-08-13 08:25:00,1.54905,1.54985,1.54835,1.5496,716600000.0
2009-08-13 08:30:00,1.5496,1.55,1.5491,1.55,298300000.0
2009-08-13 08:35:00,1.5501,1.5511,1.54995,1.5509,197100000.0
2009-08-13 08:40:00,1.5509,1.5509,1.55005,1.55035,246000000.0
2009-08-13 08:45:00,1.55035,1.5509,1.54975,1.54975,241300000.0
2009-08-13 08:50:00,1.54975,1.5504,1.5496,1.54985,372800000.0
2009-08-13 08:55:00,1.54985,1.5502,1.54865,1.54875,456900000.0
2009-08-13 09:00:00,1.54875,1.5497,1.54855,1.54875,707400000.0
2009-08-13 09:05:00,1.5487,1.54945,1.54855,1.54875,454500000.0
2009-08-13 09:10:00,1.5488,1.5492,1.54835,1.549,399000000.0
2009-08-13 09:15:00,1.54885,1.5491,1.54835,1.5487,303100000.0
2009-08-13 09:20:00,1.54885,1.54975,1.54875,1.54965,367400000.0
2009-08-13 09:25:00,1.54965,1.55,1.54915,1.5495,590400000.0
2009-08-13 09:30:00,1.54955,1.5501,1.54915,1.5494,472200000.0
2009-08-13 09:35:00,1.5494,1.54955,1.5489,1.54945,412600000.0
2009-08-13 09:40:00,1.54945,1.54995,1.5494,1.5498,385000000.0
2009-08-13 09:45:00,1.5498,1.54995,1.54895,1.54935,579300000.0
2009-08-13 09:50:00,1.54925,1.5495,1.54885,1.5491,428300000.0
2009-08-13 09:55:00,1.549,1.54955,1.5489,1.54955,485700000.0
2009-08-13 10:00:00,1.54955,1.5497,1.54895,1.54915,472000000.0
2009-08-13 10:05:00,1.54915,1.55,1.549,1.54975,608200000.0
2009-08-13 10:10:00,1.5499,1.5501,1.5492,1.5499,365400000.0
2009-08-13 10:15:00,1.54985,1.5499,1.54895,1.5492,342000000.0
2009-08-13 10:20:00,1.54915,1.54925,1.5485,1.5489,307100000.0
2009-08-13 10:25:00,1.54885,1.5493,1.5486,1.54895,203100000.0
2009-08-13 10:30:00,1.54895,1.5493,1.54845,1.5492,506300000.0
2009-08-13 10:35:00,1.5492,1.5497,1.54885,1.5493,711300000.0
2009-08-13 10:40:00,1.5493,1.54955,1.54855,1.5486,330300000.0
2009-08-13 10:45:00,1.5486,1.5486,1.54785,1.54815,446800000.0
2009-08-13 10:50:00,1.54815,1.54825,1.54725,1.5473,349400000.0
2009-08-13 10:55:00,1.54735,1.5475,1.5465,1.54675,507900000.0
2009-08-13 11:00:00,1.5468,1.54775,1.54675,1.54725,716800000.0
2009-08-13 11:05:00,1.54735,1.5477,1.5457,1.5459,478100000.0
2009-08-13 11:10:00,1.54595,1.5464,1.54555,1.5464,531600000.0
2009-08-13 11:15:00,1.5464,1.5475,1.5462,1.5475,473800000.0
2009-08-13 11:20:00,1.5475,1.5476,1.5466,1.5466,267700000.0
2009-08-13 11:25:00,1.54665,1.54745,1.54635,1.5473,431600000.0
2009-08-13 11:30:00,1.5473,1.5478,1.54695,1.54715,403800000.0
2009-08-13 11:35:00,1.54715,1.54755,1.5465,1.5466,365500000.0
2009-08-13 11:40:00,1.5466,1.54665,1.5459,1.54615,294400000.0
2009-08-13 11:45:00,1.54615,1.5467,1.54585,1.54655,345900000.0
2009-08-13 11:50:00,1.5463,1.5475,1.546,1.5474,370500000.0
2009-08-13 11:55:00,1.5474,1.54765,1.5469,1.54715,340300000.0
2009-08-13 12:00:00,1.54735,1.5478,1.5468,1.54735,321500000.0
2009-08-13 12:05:00,1.54765,1.5479,1.5473,1.5477,218200000.0
2009-08-13 12:10:00,1.5477,1.548,1.54715,1.54715,230200000.0
2009-08-13 12:15:00,1.54715,1.5478,1.54695,1.5476,338400000.0
2009-08-13 12:20:00,1.54755,1.54785,1.54745,1.54755,144500000.0
2009-08-13 12:25:00,1.5476,1.54765,1.54665,1.5471,383400000.0
2009-08-13 12:30:00,1.5471,1.54715,1.54655,1.5466,290400000.0
2009-08-13 12:35:00,1.54675,1.54675,1.54585,1.546,401900000.0
2009-08-13 12:40:00,1.546,1.5461,1.545,1.54505,175500000.0
2009-08-13 12:45:00,1.54505,1.54545,1.5448,1.54535,466700000.0
2009-08-13 12:50:00,1.5451,1.54555,1.5446,1.5453,366000000.0
2009-08-13 12:55:00,1.5453,1.54595,1.54515,1.5458,224900000.0
2009-08-13 13:00:00,1.54565,1.5459,1.5451,1.54545,629500000.0
2009-08-13 13:05:00,1.54545,1.54635,1.5454,1.546,568900000.0
2009-08-13 13:10:00,1.5459,1.54635,1.54505,1.5452,486900000.0
2009-08-13 13:15:00,1.5452,1.546,1.54465,1.54465,537300000.0
2009-08-13 13:20:00,1.5448,1.54495,1.54415,1.54415,654500000.0
2009-08-13 13:25:00,1.54425,1.5448,1.544,1.54455,499500000.0
2009-08-13 13:30:00,1.5446,1.5452,1.5441,1.5441,485100000.0
2009-08-13 13:35:00,1.5441,1.54465,1.5439,1.5443,416100000.0
2009-08-13 13:40:00,1.54435,1.54495,1.544,1.5442,590400000.0
2009-08-13 13:45:00,1.54415,1.54425,1.54235,1.5426,586400000.0
2009-08-13 13:50:00,1.54255,1.54295,1.54175,1.54195,652200000.0
2009-08-13 13:55:00,1.54195,1.54205,1.5406,1.54105,814900000.0
2009-08-13 14:00:00,1.5411,1.5432,1.54035,1.5426,1040800000.0
2009-08-13 14:05:00,1.54245,1.5441,1.5423,1.54395,975500000.0
2009-08-13 14:10:00,1.5439,1.54575,1.5434,1.5449,1172100000.0
2009-08-13 14:15:00,1.54495,1.54695,1.54495,1.54665,1078000000.0
2009-08-13 14:20:00,1.5466,1.54805,1.54635,1.5477,1162700000.0
2009-08-13 14:25:00,1.5477,1.54835,1.54625,1.5464,813600000.0
2009-08-13 14:30:00,1.5463,1.55025,1.54505,1.54845,482100000.0
2009-08-13 14:35:00,1.548,1.5497,1.5474,1.54865,869000000.0
2009-08-13 14:40:00,1.54865,1.5497,1.5485,1.54935,575000000.0
2009-08-13 14:45:00,1.54935,1.55125,1.54935,1.54945,850700000.0
2009-08-13 14:50:00,1.54955,1.55065,1.54905,1.54925,750000000.0
2009-08-13 14:55:00,1.5493,1.55015,1.54905,1.54985,617800000.0
2009-08-13 15:00:00,1.5498,1.55075,1.54965,1.54965,801300000.0
2009-08-13 15:05:00,1.5496,1.5506,1.54935,1.5502,701600000.0
2009-08-13 15:10:00,1.5501,1.5505,1.54945,1.5504,767600000.0
2009-08-13 15:15:00,1.5504,1.55095,1.55005,1.55085,688700000.0
2009-08-13 15:20:00,1.5509,1.5515,1.55035,1.5506,471500000.0
2009-08-13 15:25:00,1.5506,1.5513,1.5496,1.54985,838800000.0
2009-08-13 15:30:00,1.54985,1.55035,1.5481,1.5489,754800000.0
2009-08-13 15:35:00,1.54895,1.5497,1.54825,1.5486,614800000.0
2009-08-13 15:40:00,1.5486,1.5506,1.54855,1.55055,604000000.0
2009-08-13 15:45:00,1.55035,1.5512,1.5498,1.5512,559500000.0
2009-08-13 15:50:00,1.5512,1.55495,1.55115,1.5544,652400000.0
2009-08-13 15:55:00,1.5544,1.55645,1.5543,1.556,500400000.0
2009-08-13 16:00:00,1.5561,1.55695,1.55495,1.555,438500000.0
2009-08-13 16:05:00,1.5551,1.5561,1.55465,1.55525,1013900000.0
2009-08-13 16:10:00,1.55525,1.5554,1.55375,1.55435,1087600000.0
2009-08-13 16:15:00,1.55435,1.5554,1.5538,1.5552,1004700000.0
2009-08-13 16:20:00,1.55515,1.55525,1.5529,1.5532,1087400000.0
2009-08-13 16:25:00,1.55315,1.5535,1.5524,1.5535,888800000.0
2009-08-13 16:30:00,1.55355,1.55385,1.5524,1.55255,1042300000.0
2009-08-13 16:35:00,1.55255,1.55305,1.5517,1.5517,915200000.0
2009-08-13 16:40:00,1.5517,1.5518,1.5508,1.5517,1021300000.0
2009-08-13 16:45:00,1.5517,1.5521,1.5515,1.5518,1110900000.0
2009-08-13 16:50:00,1.55165,1.5523,1.5513,1.55135,1164400000.0
2009-08-13 16:55:00,1.5514,1.55145,1.5486,1.54875,1514100000.0
2009-08-13 17:00:00,1.54865,1.54975,1.5482,1.5496,773000000.0
2009-08-13 17:05:00,1.54955,1.5497,1.5485,1.54905,713100000.0
2009-08-13 17:10:00,1.54895,1.55145,1.54895,1.55105,795200000.0
2009-08-13 17:15:00,1.55095,1.552,1.5503,1.55065,1068600000.0
2009-08-13 17:20:00,1.55065,1.5512,1.54995,1.5505,923300000.0
2009-08-13 17:25:00,1.5505,1.5505,1.54955,1.54985,865700000.0
2009-08-13 17:30:00,1.54975,1.55175,1.5496,1.55095,971800000.0
2009-08-13 17:35:00,1.55105,1.5511,1.54995,1.55,1071100000.0
2009-08-13 17:40:00,1.55005,1.551,1.55,1.551,1067100000.0
2009-08-13 17:45:00,1.551,1.55165,1.5507,1.55155,375400000.0
2009-08-13 17:50:00,1.55155,1.5518,1.55115,1.55175,507900000.0
2009-08-13 17:55:00,1.55165,1.55185,1.55035,1.55035,681400000.0
2009-08-13 18:00:00,1.5503,1.5526,1.55025,1.5525,454500000.0
2009-08-13 18:05:00,1.5525,1.5527,1.5523,1.55265,412600000.0
2009-08-13 18:10:00,1.55265,1.5538,1.55255,1.5536,491200000.0
2009-08-13 18:15:00,1.55355,1.55505,1.5531,1.55425,600900000.0
2009-08-13 18:20:00,1.5542,1.55485,1.55345,1.55345,552500000.0
2009-08-13 18:25:00,1.55345,1.5536,1.5526,1.553,494400000.0
2009-08-13 18:30:00,1.55315,1.55365,1.55275,1.5532,668400000.0
2009-08-13 18:35:00,1.5532,1.5532,1.55165,1.552,675700000.0
2009-08-13 18:40:00,1.552,1.55205,1.55095,1.5518,882000000.0
2009-08-13 18:45:00,1.5518,1.5519,1.55135,1.55165,495000000.0
2009-08-13 18:50:00,1.55165,1.5519,1.55105,1.5513,459300000.0
2009-08-13 18:55:00,1.55135,1.5515,1.5505,1.55075,739200000.0
2009-08-13 19:00:00,1.55075,1.55135,1.55035,1.5508,677600000.0
2009-08-13 19:05:00,1.5508,1.55145,1.55045,1.55095,459000000.0
2009-08-13 19:10:00,1.55095,1.55195,1.55075,1.5517,331200000.0
2009-08-13 19:15:00,1.5517,1.55225,1.55145,1.5517,575700000.0
2009-08-13 19:20:00,1.55155,1.5523,1.5515,1.55215,328900000.0
2009-08-13 19:25:00,1.55215,1.55275,1.5518,1.5526,535900000.0
2009-08-13 19:30:00,1.5526,1.5534,1.5525,1.5532,384100000.0
2009-08-13 19:35:00,1.5532,1.55455,1.5531,1.55405,326900000.0
2009-08-13 19:40:00,1.55395,1.5541,1.553,1.5531,233100000.0
2009-08-13 19:45:00,1.5531,1.55375,1.5529,1.5536,235600000.0
2009-08-13 19:50:00,1.55355,1.55405,1.55325,1.55355,318100000.0
2009-08-13 19:55:00,1.5537,1.5537,1.55275,1.55315,407600000.0
2009-08-13 20:00:00,1.55325,1.5543,1.55295,1.55415,397400000.0
2009-08-13 20:05:00,1.554,1.55435,1.55335,1.55345,349000000.0
2009-08-13 20:10:00,1.55345,1.55375,1.5529,1.55345,514800000.0
2009-08-13 20:15:00,1.5535,1.5535,1.55305,1.55345,318400000.0
2009-08-13 20:20:00,1.5534,1.55405,1.5531,1.55345,368300000.0
2009-08-13 20:25:00,1.5534,1.5537,1.55285,1.5532,385700000.0
2009-08-13 20:30:00,1.5533,1.5533,1.55255,1.553,356800000.0
2009-08-13 20:35:00,1.55305,1.55335,1.5527,1.55275,209000000.0
2009-08-13 20:40:00,1.55275,1.55285,1.5521,1.5522,231600000.0
2009-08-13 20:45:00,1.55225,1.5532,1.55225,1.5532,276100000.0
2009-08-13 20:50:00,1.55285,1.55405,1.55285,1.5538,309900000.0
2009-08-13 20:55:00,1.5538,1.5541,1.5534,1.5541,420800000.0
2009-08-13 21:00:00,1.5541,1.5542,1.55335,1.55355,452900000.0
2009-08-13 21:05:00,1.5535,1.5539,1.5533,1.5537,279900000.0
2009-08-13 21:10:00,1.5537,1.55555,1.55335,1.5555,374600000.0
2009-08-13 21:15:00,1.5555,1.5555,1.5547,1.55525,221400000.0
2009-08-13 21:20:00,1.55525,1.5554,1.5546,1.55535,206400000.0
2009-08-13 21:25:00,1.55535,1.5558,1.55515,1.5556,156900000.0
2009-08-13 21:30:00,1.5557,1.5557,1.55465,1.55465,146600000.0
2009-08-13 21:35:00,1.55465,1.55515,1.5546,1.5549,200000000.0
2009-08-13 21:40:00,1.5548,1.5552,1.55475,1.55485,241400000.0
2009-08-13 21:45:00,1.5549,1.55495,1.5546,1.5549,57000000.0
2009-08-13 21:50:00,1.5548,1.55575,1.55455,1.55555,244900000.0
2009-08-13 21:55:00,1.55565,1.5559,1.55505,1.5555,241700000.0
2009-08-13 22:00:00,1.55555,1.55555,1.5542,1.5546,349300000.0
2009-08-13 22:05:00,1.5546,1.55465,1.55425,1.5543,174500000.0
2009-08-13 22:10:00,1.5543,1.5546,1.55385,1.55385,149600000.0
2009-08-13 22:15:00,1.55385,1.5543,1.55369,1.55415,80700000.0
2009-08-13 22:20:00,1.5542,1.55475,1.55395,1.5546,141400000.0
2009-08-13 22:25:00,1.55455,1.5552,1.5545,1.55485,124900000.0
2009-08-13 22:30:00,1.55495,1.55575,1.55435,1.55495,265100000.0
2009-08-13 22:35:00,1.55505,1.55515,1.5547,1.555,597000000.0
2009-08-13 22:40:00,1.5551,1.5552,1.55455,1.55455,280500000.0
2009-08-13 22:45:00,1.5546,1.55495,1.55375,1.5542,292800000.0
2009-08-13 22:50:00,1.5542,1.5545,1.55325,1.5541,251800000.0
2009-08-13 22:55:00,1.5541,1.5544,1.55285,1.55325,183300000.0
2009-08-13 23:00:00,1.55285,1.55435,1.55285,1.55345,127700000.0
2009-08-13 23:05:00,1.5535,1.5535,1.5521,1.55325,190600000.0
2009-08-13 23:10:00,1.5533,1.5533,1.5517,1.55235,218800000.0
2009-08-13 23:15:00,1.55245,1.5528,1.5517,1.5528,130700000.0
2009-08-13 23:20:00,1.55205,1.55325,1.55205,1.5528,123100000.0
2009-08-13 23:25:00,1.5528,1.553,1.55275,1.5528,62900000.0
2009-08-13 23:30:00,1.5528,1.5531,1.55265,1.5528,80500000.0
2009-08-13 23:35:00,1.55285,1.5531,1.55275,1.5528,53400000.0
2009-08-13 23:40:00,1.5528,1.55295,1.5528,1.55285,50800000.0
2009-08-13 23:45:00,1.5529,1.55315,1.55275,1.5528,62000000.0
2009-08-13 23:50:00,1.5528,1.553,1.55265,1.55295,94300000.0
2009-08-13 23:55:00,1.5529,1.55315,1.55235,1.5528,65400000.0
2009-08-14 00:00:00,1.5528,1.55325,1.5528,1.5531,55600000.0
2009-08-14 00:05:00,1.5531,1.5533,1.5529,1.5532,99400000.0
2009-08-14 00:10:00,1.5532,1.55325,1.5531,1.5531,12200000.0
2009-08-14 00:15:00,1.5531,1.55325,1.5531,1.55325,20400000.0
2009-08-14 00:20:00,1.55325,1.55325,1.55285,1.553,57600000.0
2009-08-14 00:25:00,1.553,1.55315,1.55265,1.553,34000000.0
2009-08-14 00:30:00,1.55315,1.55325,1.553,1.55305,64600000.0
2009-08-14 00:35:00,1.553,1.55305,1.55275,1.553,48200000.0
2009-08-14 00:40:00,1.55221,1.553,1.55215,1.553,39600000.0
2009-08-14 00:45:00,1.553,1.5533,1.553,1.553,23400000.0
2009-08-14 00:50:00,1.553,1.55305,1.5524,1.553,45000000.0
2009-08-14 00:55:00,1.553,1.553,1.5522,1.55235,71200000.0
2009-08-14 01:00:00,1.5525,1.55295,1.55205,1.5523,109700000.0
2009-08-14 01:05:00,1.5523,1.5524,1.552,1.5524,107200000.0
2009-08-14 01:10:00,1.5524,1.55245,1.5524,1.55245,16800000.0
2009-08-14 01:15:00,1.55255,1.55255,1.5524,1.5524,36800000.0
2009-08-14 01:20:00,1.5524,1.55265,1.55165,1.5525,100000000.0
2009-08-14 01:25:00,1.55265,1.55345,1.55235,1.55295,89200000.0
2009-08-14 01:30:00,1.5529,1.553,1.55165,1.5524,54600000.0
2009-08-14 01:35:00,1.5524,1.55265,1.5524,1.5524,103400000.0
2009-08-14 01:40:00,1.5524,1.5529,1.5524,1.5526,196400000.0
2009-08-14 01:45:00,1.55265,1.5531,1.55155,1.5524,227200000.0
2009-08-14 01:50:00,1.5524,1.5524,1.5512,1.5524,124000000.0
2009-08-14 01:55:00,1.5524,1.5524,1.5514,1.5524,42000000.0
2009-08-14 02:00:00,1.5524,1.5524,1.55144,1.5524,68000000.0
2009-08-14 02:05:00,1.5524,1.5524,1.5516,1.5518,66000000.0
2009-08-14 02:10:00,1.55185,1.5523,1.5518,1.55215,115600000.0
2009-08-14 02:15:00,1.55215,1.55285,1.5518,1.55225,193900000.0
2009-08-14 02:20:00,1.5522,1.5526,1.55185,1.55235,47000000.0
2009-08-14 02:25:00,1.5523,1.55245,1.55155,1.5517,275100000.0
2009-08-14 02:30:00,1.55175,1.55175,1.55085,1.55135,309900000.0
2009-08-14 02:35:00,1.5514,1.5516,1.55125,1.5513,102200000.0
2009-08-14 02:40:00,1.5514,1.5516,1.55095,1.5511,113600000.0
2009-08-14 02:45:00,1.5511,1.55145,1.55055,1.55145,111700000.0
2009-08-14 02:50:00,1.55135,1.5518,1.5513,1.5516,144200000.0
2009-08-14 02:55:00,1.5517,1.5518,1.5513,1.5515,172600000.0
2009-08-14 03:00:00,1.5516,1.5516,1.55065,1.55085,259100000.0
2009-08-14 03:05:00,1.5508,1.55135,1.55055,1.55125,182000000.0
2009-08-14 03:10:00,1.5512,1.55145,1.55015,1.55075,275200000.0
2009-08-14 03:15:00,1.55075,1.55115,1.5506,1.55085,189900000.0
2009-08-14 03:20:00,1.55085,1.55105,1.55005,1.5509,273000000.0
2009-08-14 03:25:00,1.5509,1.5511,1.5508,1.551,111800000.0
2009-08-14 03:30:00,1.55095,1.5511,1.55005,1.55035,197900000.0
2009-08-14 03:35:00,1.5504,1.5505,1.54995,1.55015,146400000.0
2009-08-14 03:40:00,1.5503,1.55105,1.55,1.55095,176800000.0
2009-08-14 03:45:00,1.55095,1.55125,1.5505,1.5509,120300000.0
2009-08-14 03:50:00,1.5509,1.55105,1.5505,1.5508,88400000.0
2009-08-14 03:55:00,1.55075,1.55085,1.54985,1.54985,73900000.0
2009-08-14 04:00:00,1.5499,1.55025,1.54945,1.5496,166600000.0
2009-08-14 04:05:00,1.5497,1.5502,1.5494,1.5498,176400000.0
2009-08-14 04:10:00,1.54985,1.55015,1.5494,1.54955,147800000.0
2009-08-14 04:15:00,1.54945,1.54955,1.54895,1.54925,197900000.0
2009-08-14 04:20:00,1.5493,1.54965,1.54905,1.54907,146900000.0
2009-08-14 04:25:00,1.54955,1.54985,1.54935,1.5494,113700000.0
2009-08-14 04:30:00,1.5494,1.5498,1.54865,1.54955,186800000.0
2009-08-14 04:35:00,1.5494,1.54975,1.54905,1.54965,144200000.0
2009-08-14 04:40:00,1.54965,1.54985,1.5494,1.54965,225200000.0
2009-08-14 04:45:00,1.54955,1.54965,1.549,1.54915,167200000.0
2009-08-14 04:50:00,1.5492,1.55045,1.5492,1.5503,91200000.0
2009-08-14 04:55:00,1.55025,1.55085,1.55025,1.5505,143200000.0
2009-08-14 05:00:00,1.55045,1.5511,1.5503,1.5509,219600000.0
2009-08-14 05:05:00,1.5509,1.55095,1.5505,1.5509,107000000.0
2009-08-14 05:10:00,1.55095,1.55105,1.5504,1.55105,225800000.0
2009-08-14 05:15:00,1.55105,1.55135,1.55045,1.5506,105800000.0
2009-08-14 05:20:00,1.5508,1.5509,1.5503,1.5509,107700000.0
2009-08-14 05:25:00,1.5509,1.551,1.55045,1.551,92800000.0
2009-08-14 05:30:00,1.551,1.55115,1.5508,1.551,81000000.0
2009-08-14 05:35:00,1.551,1.551,1.55055,1.5508,62400000.0
2009-08-14 05:40:00,1.5509,1.55255,1.55085,1.55255,217800000.0
2009-08-14 05:45:00,1.55215,1.55215,1.5511,1.5519,122000000.0
2009-08-14 05:50:00,1.552,1.5524,1.55155,1.55155,108400000.0
2009-08-14 05:55:00,1.5516,1.55205,1.55125,1.55155,68500000.0
2009-08-14 06:00:00,1.55155,1.55205,1.5508,1.551,106600000.0
2009-08-14 06:05:00,1.55105,1.5512,1.55095,1.55105,53400000.0
2009-08-14 06:10:00,1.55105,1.5518,1.5508,1.5511,166700000.0
2009-08-14 06:15:00,1.55125,1.5518,1.5511,1.55115,143700000.0
2009-08-14 06:20:00,1.5511,1.55125,1.5508,1.55085,87000000.0
2009-08-14 06:25:00,1.55085,1.55155,1.5508,1.5511,126400000.0
2009-08-14 06:30:00,1.55125,1.55125,1.55075,1.55105,68000000.0
2009-08-14 06:35:00,1.5511,1.5511,1.55075,1.5509,67800000.0
2009-08-14 06:40:00,1.55085,1.5513,1.55075,1.5511,169100000.0
2009-08-14 06:45:00,1.55115,1.5516,1.551,1.551,163900000.0
2009-08-14 06:50:00,1.55095,1.55135,1.55095,1.55135,30400000.0
2009-08-14 06:55:00,1.5513,1.55195,1.5511,1.55165,83200000.0
2009-08-14 07:00:00,1.5517,1.552,1.55085,1.5512,149500000.0
2009-08-14 07:05:00,1.5511,1.552,1.5509,1.55135,177900000.0
2009-08-14 07:10:00,1.5514,1.5519,1.5511,1.5516,158800000.0
2009-08-14 07:15:00,1.5515,1.552,1.5514,1.552,101100000.0
2009-08-14 07:20:00,1.55195,1.552,1.55155,1.55195,93200000.0
2009-08-14 07:25:00,1.55195,1.55195,1.55135,1.5516,160600000.0
2009-08-14 07:30:00,1.5516,1.5524,1.5516,1.55175,311600000.0
2009-08-14 07:35:00,1.55175,1.552,1.5514,1.55185,148800000.0
2009-08-14 07:40:00,1.55185,1.5523,1.5508,1.5522,177000000.0
2009-08-14 07:45:00,1.55225,1.5526,1.551,1.5513,178500000.0
2009-08-14 07:50:00,1.55135,1.55135,1.5501,1.5511,151900000.0
2009-08-14 07:55:00,1.55115,1.5513,1.5504,1.5512,209500000.0
2009-08-14 08:00:00,1.5513,1.55155,1.5504,1.55105,187100000.0
2009-08-14 08:05:00,1.55115,1.5517,1.5505,1.5516,230300000.0
2009-08-14 08:10:00,1.5515,1.5518,1.55075,1.55125,223100000.0
2009-08-14 08:15:00,1.5512,1.5522,1.551,1.55195,266900000.0
2009-08-14 08:20:00,1.5518,1.5522,1.55095,1.55135,325300000.0
2009-08-14 08:25:00,1.55125,1.55125,1.5506,1.5508,235900000.0
2009-08-14 08:30:00,1.5509,1.55145,1.55065,1.551,302200000.0
2009-08-14 08:35:00,1.5511,1.55205,1.551,1.552,239900000.0
2009-08-14 08:40:00,1.552,1.5526,1.5516,1.552,298000000.0
2009-08-14 08:45:00,1.552,1.5527,1.55175,1.5521,341500000.0
2009-08-14 08:50:00,1.55225,1.55245,1.55115,1.5518,411100000.0
2009-08-14 08:55:00,1.55185,1.55305,1.5514,1.5529,399700000.0
2009-08-14 09:00:00,1.55305,1.5533,1.5526,1.5532,437300000.0
2009-08-14 09:05:00,1.55325,1.55355,1.5526,1.55275,707300000.0
2009-08-14 09:10:00,1.55265,1.5532,1.5524,1.55295,399500000.0
2009-08-14 09:15:00,1.55295,1.5538,1.55255,1.5531,779800000.0
2009-08-14 09:20:00,1.55305,1.55425,1.5528,1.554,789500000.0
2009-08-14 09:25:00,1.554,1.55455,1.55395,1.55425,425400000.0
2009-08-14 09:30:00,1.55415,1.5551,1.5538,1.55455,522800000.0
2009-08-14 09:35:00,1.5546,1.55465,1.5536,1.5542,462600000.0
2009-08-14 09:40:00,1.5542,1.5543,1.5526,1.5529,394600000.0
2009-08-14 09:45:00,1.55285,1.55305,1.55225,1.5524,431400000.0
2009-08-14 09:50:00,1.5523,1.5528,1.55055,1.551,421400000.0
2009-08-14 09:55:00,1.55095,1.55175,1.5508,1.55175,328900000.0
2009-08-14 10:00:00,1.55195,1.55195,1.5511,1.5511,427700000.0
2009-08-14 10:05:00,1.5511,1.5511,1.55025,1.55065,450900000.0
2009-08-14 10:10:00,1.55065,1.5509,1.55025,1.5507,525200000.0
2009-08-14 10:15:00,1.5508,1.5509,1.5501,1.5507,536300000.0
2009-08-14 10:20:00,1.5507,1.5512,1.5504,1.5511,433300000.0
2009-08-14 10:25:00,1.55105,1.55185,1.5509,1.5518,416300000.0
2009-08-14 10:30:00,1.55185,1.55265,1.55175,1.55265,376900000.0
2009-08-14 10:35:00,1.5524,1.5527,1.5523,1.5525,335900000.0
2009-08-14 10:40:00,1.5525,1.55275,1.55195,1.55255,304700000.0
2009-08-14 10:45:00,1.5526,1.5526,1.55205,1.55245,244100000.0
2009-08-14 10:50:00,1.55245,1.55265,1.5521,1.5521,390100000.0
2009-08-14 10:55:00,1.55225,1.5524,1.55195,1.5521,568300000.0
2009-08-14 11:00:00,1.5522,1.5522,1.5516,1.55175,314200000.0
2009-08-14 11:05:00,1.5517,1.55175,1.55095,1.5511,277200000.0
2009-08-14 11:10:00,1.55115,1.5519,1.55075,1.5519,446500000.0
2009-08-14 11:15:00,1.5519,1.553,1.55175,1.553,394600000.0
2009-08-14 11:20:00,1.553,1.5538,1.5527,1.5537,389900000.0
2009-08-14 11:25:00,1.5536,1.55375,1.55245,1.5527,403500000.0
2009-08-14 11:30:00,1.5528,1.55295,1.55165,1.55285,431300000.0
2009-08-14 11:35:00,1.55275,1.55285,1.5523,1.55245,423300000.0
2009-08-14 11:40:00,1.55255,1.5533,1.5524,1.55255,433700000.0
2009-08-14 11:45:00,1.5525,1.5531,1.55245,1.5531,229900000.0
2009-08-14 11:50:00,1.55305,1.55325,1.55245,1.5528,358700000.0
2009-08-14 11:55:00,1.5528,1.5534,1.5523,1.5534,432900000.0
2009-08-14 12:00:00,1.5534,1.55345,1.5525,1.5532,442100000.0
2009-08-14 12:05:00,1.5532,1.5541,1.55295,1.55385,380800000.0
2009-08-14 12:10:00,1.5539,1.55415,1.5535,1.55375,333600000.0
2009-08-14 12:15:00,1.5537,1.5541,1.55295,1.55355,536300000.0
2009-08-14 12:20:00,1.55365,1.55395,1.5533,1.5535,345000000.0
2009-08-14 12:25:00,1.5536,1.5539,1.5533,1.55335,339300000.0
2009-08-14 12:30:00,1.55345,1.5539,1.5533,1.5537,200500000.0
2009-08-14 12:35:00,1.5536,1.5538,1.55225,1.55265,231500000.0
2009-08-14 12:40:00,1.5527,1.55295,1.55255,1.5528,133200000.0
2009-08-14 12:45:00,1.55285,1.55305,1.5518,1.55195,371700000.0
2009-08-14 12:50:00,1.55195,1.5525,1.55195,1.55225,228900000.0
2009-08-14 12:55:00,1.5523,1.5525,1.5519,1.55215,451000000.0
2009-08-14 13:00:00,1.5522,1.55335,1.5522,1.55335,348600000.0
2009-08-14 13:05:00,1.5534,1.5539,1.5531,1.55335,515600000.0
2009-08-14 13:10:00,1.55345,1.5543,1.5533,1.5541,606300000.0
2009-08-14 13:15:00,1.55405,1.5543,1.5536,1.5539,578700000.0
2009-08-14 13:20:00,1.55395,1.55395,1.55335,1.5535,550200000.0
2009-08-14 13:25:00,1.55355,1.55355,1.5522,1.55235,655500000.0
2009-08-14 13:30:00,1.55235,1.55235,1.55155,1.5516,819900000.0
2009-08-14 13:35:00,1.55155,1.5519,1.5508,1.5512,618800000.0
2009-08-14 13:40:00,1.55115,1.5527,1.55085,1.55245,723800000.0
2009-08-14 13:45:00,1.5524,1.5528,1.55185,1.5527,488200000.0
2009-08-14 13:50:00,1.55275,1.5536,1.5525,1.553,509700000.0
2009-08-14 13:55:00,1.5531,1.55435,1.5529,1.5542,612800000.0
2009-08-14 14:00:00,1.5542,1.55495,1.5535,1.55485,1177900000.0
2009-08-14 14:05:00,1.55485,1.5552,1.5539,1.5539,1267000000.0
2009-08-14 14:10:00,1.5539,1.5542,1.55095,1.55095,1165300000.0
2009-08-14 14:15:00,1.55095,1.5511,1.5503,1.55095,661800000.0
2009-08-14 14:20:00,1.55085,1.5509,1.5479,1.5481,552100000.0
2009-08-14 14:25:00,1.54815,1.54935,1.5475,1.5475,725980000.0
2009-08-14 14:30:00,1.5475,1.54895,1.54655,1.5475,894970000.0
2009-08-14 14:35:00,1.5475,1.54755,1.54605,1.5467,834800000.0
2009-08-14 14:40:00,1.5468,1.5468,1.54505,1.5459,618400000.0
2009-08-14 14:45:00,1.5459,1.54615,1.54545,1.54575,390100000.0
2009-08-14 14:50:00,1.54575,1.54635,1.5453,1.54555,856900000.0
2009-08-14 14:55:00,1.54565,1.5465,1.54485,1.5451,756100000.0
2009-08-14 15:00:00,1.54515,1.5455,1.54415,1.5442,622100000.0
2009-08-14 15:05:00,1.5443,1.5449,1.54345,1.54475,608200000.0
2009-08-14 15:10:00,1.54475,1.5453,1.54455,1.54525,575700000.0
2009-08-14 15:15:00,1.54535,1.5456,1.5439,1.54455,764300000.0
2009-08-14 15:20:00,1.54455,1.54475,1.54425,1.54475,364900000.0
2009-08-14 15:25:00,1.54465,1.545,1.5432,1.54325,614500000.0
2009-08-14 15:30:00,1.54315,1.54465,1.5429,1.5439,617400000.0
2009-08-14 15:35:00,1.54385,1.5446,1.54385,1.54425,690600000.0
2009-08-14 15:40:00,1.54425,1.5451,1.544,1.54495,695600000.0
2009-08-14 15:45:00,1.54495,1.54585,1.54475,1.5452,802400000.0
2009-08-14 15:50:00,1.54535,1.54585,1.5452,1.54545,895700000.0
2009-08-14 15:55:00,1.5452,1.54765,1.5452,1.5474,948600000.0
2009-08-14 16:00:00,1.5475,1.5484,1.54625,1.54645,871700000.0
2009-08-14 16:05:00,1.54635,1.5475,1.54605,1.5464,840700000.0
2009-08-14 16:10:00,1.54645,1.54755,1.5458,1.5474,891400000.0
2009-08-14 16:15:00,1.5474,1.549,1.5473,1.5481,914500000.0
2009-08-14 16:20:00,1.54815,1.5491,1.5478,1.54875,967600000.0
2009-08-14 16:25:00,1.54875,1.54945,1.5481,1.5492,804300000.0
2009-08-14 16:30:00,1.5492,1.5501,1.5486,1.5486,948700000.0
2009-08-14 16:35:00,1.54865,1.54975,1.54845,1.54965,872000000.0
2009-08-14 16:40:00,1.55,1.55125,1.54945,1.55035,1108700000.0
2009-08-14 16:45:00,1.55035,1.5519,1.5499,1.55145,1020000000.0
2009-08-14 16:50:00,1.55145,1.5541,1.55145,1.554,1079200000.0
2009-08-14 16:55:00,1.55405,1.5552,1.55365,1.55515,1040800000.0
2009-08-14 17:00:00,1.5551,1.55515,1.5537,1.55425,1092200000.0
2009-08-14 17:05:00,1.55415,1.55535,1.5539,1.55515,1026300000.0
2009-08-14 17:10:00,1.55505,1.55525,1.55395,1.55395,832200000.0
2009-08-14 17:15:00,1.55405,1.55455,1.5535,1.55385,1338400000.0
2009-08-14 17:20:00,1.55385,1.55385,1.5532,1.55365,766600000.0
2009-08-14 17:25:00,1.5536,1.5554,1.55355,1.55535,827900000.0
2009-08-14 17:30:00,1.5553,1.55615,1.55495,1.556,1034000000.0
2009-08-14 17:35:00,1.55555,1.5559,1.555,1.5557,905600000.0
2009-08-14 17:40:00,1.5557,1.5578,1.5554,1.55645,1020000000.0
2009-08-14 17:45:00,1.55645,1.5593,1.55615,1.5593,1000100000.0
2009-08-14 17:50:00,1.5592,1.55945,1.5584,1.5587,1026600000.0
2009-08-14 17:55:00,1.5587,1.56,1.55775,1.5598,894500000.0
2009-08-14 18:00:00,1.5596,1.5604,1.55815,1.55845,1303300000.0
2009-08-14 18:05:00,1.55845,1.55945,1.55825,1.5588,1341200000.0
2009-08-14 18:10:00,1.5588,1.55965,1.55835,1.55945,866300000.0
2009-08-14 18:15:00,1.5595,1.55955,1.5585,1.5592,760200000.0
2009-08-14 18:20:00,1.5592,1.55935,1.55875,1.55895,404900000.0
2009-08-14 18:25:00,1.5588,1.56015,1.5587,1.5598,424900000.0
2009-08-14 18:30:00,1.5597,1.5599,1.55865,1.5588,312100000.0
2009-08-14 18:35:00,1.55885,1.5598,1.5588,1.5598,461800000.0
2009-08-14 18:40:00,1.5598,1.56025,1.55915,1.56025,380900000.0
2009-08-14 18:45:00,1.5596,1.5601,1.55895,1.5595,490100000.0
2009-08-14 18:50:00,1.55935,1.55975,1.55905,1.55975,515200000.0
2009-08-14 18:55:00,1.5597,1.5602,1.5592,1.5602,459700000.0
2009-08-14 19:00:00,1.56025,1.5608,1.55985,1.5605,385700000.0
2009-08-14 19:05:00,1.56045,1.56085,1.56005,1.56025,247300000.0
2009-08-14 19:10:00,1.5601,1.5604,1.55875,1.5593,256100000.0
2009-08-14 19:15:00,1.5593,1.5597,1.5592,1.5597,189300000.0
2009-08-14 19:20:00,1.5597,1.56,1.55945,1.55975,221800000.0
2009-08-14 19:25:00,1.55975,1.56045,1.5591,1.5603,499800000.0
2009-08-14 19:30:00,1.56045,1.56045,1.55945,1.56015,393000000.0
2009-08-14 19:35:00,1.56015,1.56145,1.56005,1.5609,257800000.0
2009-08-14 19:40:00,1.56075,1.56155,1.56055,1.56105,245200000.0
2009-08-14 19:45:00,1.56105,1.56105,1.55975,1.55995,339800000.0
2009-08-14 19:50:00,1.55995,1.5601,1.55955,1.55985,221400000.0
2009-08-14 19:55:00,1.55995,1.5602,1.559,1.5594,265300000.0
2009-08-14 20:00:00,1.5594,1.56015,1.55875,1.5601,591000000.0
2009-08-14 20:05:00,1.5601,1.56055,1.5599,1.56045,846500000.0
2009-08-14 20:10:00,1.56045,1.5607,1.55815,1.5583,823900000.0
2009-08-14 20:15:00,1.5583,1.5589,1.5578,1.5586,552700000.0
2009-08-14 20:20:00,1.5586,1.5594,1.5585,1.55935,555900000.0
2009-08-14 20:25:00,1.5593,1.56015,1.55925,1.55965,344100000.0
2009-08-14 20:30:00,1.5597,1.55975,1.5588,1.55915,550400000.0
2009-08-14 20:35:00,1.55915,1.5601,1.55895,1.56005,539300000.0
2009-08-14 20:40:00,1.56005,1.5615,1.55995,1.5603,728400000.0
2009-08-14 20:45:00,1.5603,1.5604,1.55975,1.56,395200000.0
2009-08-14 20:50:00,1.56,1.5608,1.56,1.56035,650400000.0
2009-08-14 20:55:00,1.5603,1.56095,1.56015,1.56055,723400000.0
2009-08-14 21:00:00,1.5606,1.56095,1.5605,1.56085,180000000.0
2009-08-14 21:05:00,1.5609,1.56105,1.5604,1.56075,380700000.0
2009-08-14 21:10:00,1.5607,1.5614,1.5607,1.5609,267800000.0
2009-08-14 21:15:00,1.561,1.56105,1.56035,1.561,379200000.0
2009-08-14 21:20:00,1.561,1.56175,1.56085,1.56105,288700000.0
2009-08-14 21:25:00,1.5609,1.56145,1.56085,1.5613,194100000.0
2009-08-14 21:30:00,1.5613,1.56135,1.56055,1.5608,208100000.0
2009-08-14 21:35:00,1.56085,1.5613,1.56065,1.56105,290800000.0
2009-08-14 21:40:00,1.56105,1.56145,1.5607,1.5609,384700000.0
2009-08-14 21:45:00,1.56095,1.5612,1.55985,1.5601,427500000.0
2009-08-14 21:50:00,1.56005,1.5604,1.55995,1.56005,227200000.0
2009-08-14 21:55:00,1.56,1.56055,1.5599,1.5602,352100000.0
2009-08-14 22:00:00,1.56045,1.5605,1.55965,1.55995,267700000.0
2009-08-14 22:05:00,1.55995,1.56005,1.55925,1.5593,282800000.0
2009-08-14 22:10:00,1.55925,1.5599,1.5589,1.5599,326300000.0
2009-08-14 22:15:00,1.5599,1.56,1.5598,1.55995,61500000.0
2009-08-14 22:20:00,1.5599,1.55995,1.5594,1.55945,67300000.0
2009-08-14 22:25:00,1.5595,1.5598,1.5592,1.55955,133700000.0
2009-08-14 22:30:00,1.55955,1.55985,1.5595,1.55975,35400000.0
2009-08-14 22:35:00,1.55975,1.56015,1.55875,1.55955,136400000.0
2009-08-14 22:40:00,1.5595,1.5602,1.55735,1.5585,276200000.0
2009-08-14 22:45:00,1.55835,1.5595,1.5583,1.55925,190000000.0
2009-08-14 22:50:00,1.5593,1.56,1.5592,1.5593,151500000.0
2009-08-14 22:55:00,1.5593,1.5595,1.5589,1.5593,78300000.0
2009-08-16 23:00:00,1.5596,1.5596,1.55795,1.55795,18600000.0
2009-08-16 23:05:00,1.55825,1.55875,1.55825,1.55865,11200000.0
2009-08-16 23:10:00,1.5588,1.55905,1.5588,1.559,8000000.0
2009-08-16 23:15:00,1.5586,1.5589,1.5578,1.558,8000000.0
2009-08-16 23:20:00,1.5587,1.55935,1.5587,1.55925,12800000.0
2009-08-16 23:25:00,1.5579,1.5583,1.5579,1.5583,3200000.0
2009-08-16 23:30:00,1.55845,1.5587,1.5584,1.5587,20800000.0
2009-08-16 23:35:00,1.55885,1.56035,1.55865,1.55895,63600000.0
2009-08-16 23:40:00,1.55895,1.55965,1.55895,1.5593,40000000.0
2009-08-16 23:45:00,1.55925,1.55935,1.5586,1.55925,73600000.0
2009-08-16 23:50:00,1.5593,1.5593,1.55915,1.5593,11200000.0
2009-08-16 23:55:00,1.55935,1.56015,1.5592,1.55955,32800000.0
2009-08-17 00:00:00,1.55945,1.55985,1.55945,1.5597,91600000.0
2009-08-17 00:05:00,1.55975,1.5598,1.5596,1.5597,19600000.0
2009-08-17 00:10:00,1.5596,1.5597,1.55957,1.55957,25400000.0
2009-08-17 00:15:00,1.55925,1.56005,1.55925,1.56005,22400000.0
2009-08-17 00:20:00,1.55995,1.5601,1.55965,1.56005,16600000.0
2009-08-17 00:25:00,1.5601,1.5603,1.5598,1.5598,56600000.0
2009-08-17 00:30:00,1.5598,1.56015,1.55932,1.55975,26400000.0
2009-08-17 00:35:00,1.55985,1.5604,1.5597,1.56005,172100000.0
2009-08-17 00:40:00,1.56015,1.56035,1.55975,1.55995,93900000.0
2009-08-17 00:45:00,1.5599,1.56,1.5598,1.55995,48000000.0
2009-08-17 00:50:00,1.5599,1.56015,1.55965,1.56015,64300000.0
2009-08-17 00:55:00,1.5601,1.56025,1.5594,1.5601,143900000.0
2009-08-17 01:00:00,1.56015,1.56015,1.5594,1.5596,90000000.0
2009-08-17 01:05:00,1.5596,1.5599,1.5589,1.55915,207800000.0
2009-08-17 01:10:00,1.55905,1.55915,1.55825,1.5586,147000000.0
2009-08-17 01:15:00,1.5585,1.5587,1.5583,1.55865,131800000.0
2009-08-17 01:20:00,1.5587,1.5588,1.5583,1.5583,65200000.0
2009-08-17 01:25:00,1.5583,1.5592,1.5583,1.5591,118600000.0
2009-08-17 01:30:00,1.5592,1.5594,1.55875,1.5589,145400000.0
2009-08-17 01:35:00,1.55885,1.55885,1.55845,1.55875,66200000.0
2009-08-17 01:40:00,1.55875,1.55905,1.5586,1.559,175200000.0
2009-08-17 01:45:00,1.55905,1.5594,1.55885,1.55925,224500000.0
2009-08-17 01:50:00,1.55925,1.5598,1.55845,1.55845,292400000.0
2009-08-17 01:55:00,1.55855,1.55955,1.5585,1.55865,321500000.0
2009-08-17 02:00:00,1.5587,1.56,1.55865,1.5597,326600000.0
2009-08-17 02:05:00,1.5597,1.55985,1.5589,1.55925,366400000.0
2009-08-17 02:10:00,1.55935,1.5603,1.55915,1.56025,306300000.0
2009-08-17 02:15:00,1.56025,1.56045,1.55955,1.56005,246800000.0
2009-08-17 02:20:00,1.55995,1.56095,1.55975,1.56005,164100000.0
2009-08-17 02:25:00,1.56005,1.5604,1.5597,1.55995,136200000.0
2009-08-17 02:30:00,1.55995,1.5613,1.55975,1.5613,246800000.0
2009-08-17 02:35:00,1.56135,1.5616,1.5613,1.5613,132400000.0
2009-08-17 02:40:00,1.5613,1.56165,1.56085,1.56105,189300000.0
2009-08-17 02:45:00,1.56105,1.5617,1.5609,1.56165,177000000.0
2009-08-17 02:50:00,1.56155,1.5618,1.56105,1.56175,296500000.0
2009-08-17 02:55:00,1.5617,1.5618,1.56045,1.56145,293900000.0
2009-08-17 03:00:00,1.56155,1.5619,1.5612,1.56165,162400000.0
2009-08-17 03:05:00,1.56155,1.5619,1.56125,1.56155,135500000.0
2009-08-17 03:10:00,1.56155,1.56165,1.56115,1.56135,199700000.0
2009-08-17 03:15:00,1.56135,1.56215,1.56085,1.5619,348700000.0
2009-08-17 03:20:00,1.5619,1.56235,1.56165,1.5617,271300000.0
2009-08-17 03:25:00,1.56165,1.5627,1.5615,1.562,367800000.0
2009-08-17 03:30:00,1.562,1.56245,1.5614,1.56145,171400000.0
2009-08-17 03:35:00,1.5614,1.5621,1.5613,1.562,161300000.0
2009-08-17 03:40:00,1.5621,1.56235,1.56165,1.5622,200400000.0
2009-08-17 03:45:00,1.5622,1.56245,1.5618,1.56235,244900000.0
2009-08-17 03:50:00,1.56245,1.5628,1.56185,1.5625,265000000.0
2009-08-17 03:55:00,1.5625,1.563,1.5624,1.5627,279900000.0
2009-08-17 04:00:00,1.56265,1.56265,1.5619,1.5622,217600000.0
2009-08-17 04:05:00,1.5622,1.5629,1.5617,1.5617,268300000.0
2009-08-17 04:10:00,1.56185,1.5624,1.5618,1.5622,212400000.0
2009-08-17 04:15:00,1.5623,1.5626,1.56175,1.5626,118400000.0
2009-08-17 04:20:00,1.56255,1.563,1.5625,1.56275,168300000.0
2009-08-17 04:25:00,1.56275,1.56285,1.56245,1.56245,98800000.0
2009-08-17 04:30:00,1.5625,1.5627,1.5624,1.5626,127400000.0
2009-08-17 04:35:00,1.5625,1.5631,1.5625,1.56275,144700000.0
2009-08-17 04:40:00,1.56275,1.5632,1.5625,1.56285,237600000.0
2009-08-17 04:45:00,1.56285,1.56285,1.56205,1.5624,131400000.0
2009-08-17 04:50:00,1.56235,1.56265,1.5622,1.56235,99300000.0
2009-08-17 04:55:00,1.5624,1.56245,1.5619,1.56235,228900000.0
2009-08-17 05:00:00,1.56235,1.56295,1.5621,1.56285,272600000.0
2009-08-17 05:05:00,1.56295,1.56325,1.5619,1.56215,255700000.0
2009-08-17 05:10:00,1.56225,1.5628,1.562,1.5622,263000000.0
2009-08-17 05:15:00,1.5622,1.56255,1.56185,1.56185,135900000.0
2009-08-17 05:20:00,1.56185,1.56205,1.56135,1.5616,125700000.0
2009-08-17 05:25:00,1.56175,1.56235,1.56175,1.56225,124500000.0
2009-08-17 05:30:00,1.5623,1.5626,1.56225,1.5624,153200000.0
2009-08-17 05:35:00,1.5623,1.56295,1.5623,1.5629,184400000.0
2009-08-17 05:40:00,1.5629,1.563,1.56245,1.5628,147600000.0
2009-08-17 05:45:00,1.5627,1.56285,1.56245,1.5627,165200000.0
2009-08-17 05:50:00,1.56275,1.56285,1.56225,1.5624,104300000.0
2009-08-17 05:55:00,1.56235,1.56275,1.5622,1.5627,124700000.0
2009-08-17 06:00:00,1.56255,1.56315,1.56255,1.5629,168600000.0
2009-08-17 06:05:00,1.5629,1.5629,1.56235,1.56235,90900000.0
2009-08-17 06:10:00,1.56235,1.56285,1.56225,1.5626,142200000.0
2009-08-17 06:15:00,1.5625,1.5626,1.5622,1.56235,238900000.0
2009-08-17 06:20:00,1.5624,1.5629,1.56225,1.5625,178100000.0
2009-08-17 06:25:00,1.5625,1.56255,1.5622,1.5624,71400000.0
2009-08-17 06:30:00,1.5622,1.56255,1.5619,1.5624,127500000.0
2009-08-17 06:35:00,1.5624,1.5625,1.5619,1.56225,117000000.0
2009-08-17 06:40:00,1.56225,1.56275,1.56195,1.5625,152400000.0
2009-08-17 06:45:00,1.56231,1.5627,1.56231,1.5626,123400000.0
2009-08-17 06:50:00,1.5625,1.56265,1.5624,1.5624,124000000.0
2009-08-17 06:55:00,1.5624,1.5628,1.56235,1.5628,112000000.0
2009-08-17 07:00:00,1.56285,1.5631,1.5627,1.563,79300000.0
2009-08-17 07:05:00,1.56305,1.56305,1.5623,1.56245,150600000.0
2009-08-17 07:10:00,1.5625,1.56305,1.5623,1.56265,141400000.0
2009-08-17 07:15:00,1.56265,1.56265,1.5623,1.56245,83900000.0
2009-08-17 07:20:00,1.5625,1.56395,1.5624,1.56385,217700000.0
2009-08-17 07:25:00,1.56395,1.56545,1.56315,1.564,416400000.0
2009-08-17 07:30:00,1.564,1.56435,1.56315,1.5633,408200000.0
2009-08-17 07:35:00,1.5633,1.5645,1.5632,1.5643,230200000.0
2009-08-17 07:40:00,1.5642,1.5648,1.5638,1.56395,318700000.0
2009-08-17 07:45:00,1.564,1.56425,1.5633,1.5635,302000000.0
2009-08-17 07:50:00,1.5635,1.56405,1.5621,1.56345,277800000.0
2009-08-17 07:55:00,1.5635,1.5638,1.56265,1.5636,317000000.0
2009-08-17 08:00:00,1.5635,1.5647,1.56325,1.56425,562700000.0
2009-08-17 08:05:00,1.5643,1.56485,1.5633,1.56355,520700000.0
2009-08-17 08:10:00,1.5636,1.5638,1.5627,1.5627,447000000.0
2009-08-17 08:15:00,1.5627,1.5633,1.56215,1.5633,450000000.0
2009-08-17 08:20:00,1.5634,1.5637,1.5621,1.56225,505500000.0
2009-08-17 08:25:00,1.56215,1.5629,1.56195,1.5623,734700000.0
2009-08-17 08:30:00,1.5624,1.5631,1.5621,1.5631,557100000.0
2009-08-17 08:35:00,1.5631,1.5634,1.5621,1.5634,337100000.0
2009-08-17 08:40:00,1.56325,1.5643,1.56285,1.5636,266500000.0
2009-08-17 08:45:00,1.5636,1.56365,1.5621,1.5627,333700000.0
2009-08-17 08:50:00,1.56285,1.5637,1.5625,1.5629,457400000.0
2009-08-17 08:55:00,1.5629,1.56375,1.56245,1.56365,540200000.0
2009-08-17 09:00:00,1.56355,1.56505,1.56355,1.565,629300000.0
2009-08-17 09:05:00,1.56505,1.56525,1.564,1.56445,641100000.0
2009-08-17 09:10:00,1.56445,1.56685,1.5644,1.56575,613500000.0
2009-08-17 09:15:00,1.5658,1.56585,1.56455,1.5647,539500000.0
2009-08-17 09:20:00,1.56465,1.5657,1.5646,1.56475,935600000.0
2009-08-17 09:25:00,1.56475,1.56625,1.5641,1.5659,945900000.0
2009-08-17 09:30:00,1.5659,1.56605,1.565,1.56555,477200000.0
2009-08-17 09:35:00,1.5656,1.56655,1.5655,1.56615,483500000.0
2009-08-17 09:40:00,1.56625,1.5663,1.5657,1.56625,445100000.0
2009-08-17 09:45:00,1.56615,1.5665,1.5658,1.56645,655500000.0
2009-08-17 09:50:00,1.56635,1.5669,1.5661,1.5664,716700000.0
2009-08-17 09:55:00,1.5664,1.5671,1.5659,1.5671,604400000.0
2009-08-17 10:00:00,1.567,1.5673,1.5667,1.5668,514400000.0
2009-08-17 10:05:00,1.5669,1.567,1.566,1.56675,758400000.0
2009-08-17 10:10:00,1.56675,1.5673,1.5663,1.5664,987100000.0
2009-08-17 10:15:00,1.56635,1.567,1.56625,1.56675,536900000.0
2009-08-17 10:20:00,1.56665,1.5668,1.5658,1.5659,615400000.0
2009-08-17 10:25:00,1.56605,1.56605,1.5637,1.56405,693800000.0
2009-08-17 10:30:00,1.56405,1.56505,1.5638,1.565,603900000.0
2009-08-17 10:35:00,1.565,1.56535,1.56415,1.5647,308900000.0
2009-08-17 10:40:00,1.5647,1.56495,1.5643,1.5647,412100000.0
2009-08-17 10:45:00,1.5646,1.56535,1.56435,1.56535,502400000.0
2009-08-17 10:50:00,1.5652,1.56595,1.56495,1.5657,849800000.0
2009-08-17 10:55:00,1.56565,1.56575,1.56475,1.56525,412100000.0
2009-08-17 11:00:00,1.56525,1.56695,1.56505,1.56635,405100000.0
2009-08-17 11:05:00,1.56645,1.5669,1.565,1.5658,478000000.0
2009-08-17 11:10:00,1.56575,1.56575,1.56485,1.5652,507100000.0
2009-08-17 11:15:00,1.5652,1.5652,1.5626,1.5626,824400000.0
2009-08-17 11:20:00,1.56285,1.56395,1.56275,1.5639,1017100000.0
2009-08-17 11:25:00,1.5639,1.56395,1.5628,1.56355,645600000.0
2009-08-17 11:30:00,1.56355,1.5644,1.56355,1.56385,351500000.0
2009-08-17 11:35:00,1.5638,1.56415,1.5631,1.5639,451700000.0
2009-08-17 11:40:00,1.5639,1.5646,1.5638,1.5643,404700000.0
2009-08-17 11:45:00,1.56425,1.56495,1.564,1.56475,402900000.0
2009-08-17 11:50:00,1.56465,1.56495,1.56415,1.5642,335500000.0
2009-08-17 11:55:00,1.5642,1.56515,1.5641,1.56435,390300000.0
2009-08-17 12:00:00,1.5644,1.5652,1.5643,1.5645,416000000.0
2009-08-17 12:05:00,1.56425,1.5653,1.5642,1.56525,208900000.0
2009-08-17 12:10:00,1.56525,1.5655,1.5647,1.5654,253500000.0
2009-08-17 12:15:00,1.5653,1.5655,1.5638,1.56395,622400000.0
2009-08-17 12:20:00,1.564,1.5644,1.5635,1.56375,875400000.0
2009-08-17 12:25:00,1.56375,1.56435,1.5631,1.56335,335800000.0
2009-08-17 12:30:00,1.56345,1.5635,1.56125,1.56195,461399999.0
2009-08-17 12:35:00,1.56185,1.56235,1.5611,1.5622,328400000.0
2009-08-17 12:40:00,1.5622,1.56245,1.56085,1.5612,397700000.0
2009-08-17 12:45:00,1.5612,1.5615,1.5604,1.56075,546100000.0
2009-08-17 12:50:00,1.5607,1.56165,1.56055,1.56155,499300000.0
2009-08-17 12:55:00,1.56155,1.56295,1.5612,1.56265,492100000.0
2009-08-17 13:00:00,1.56265,1.5631,1.56225,1.56285,306700000.0
2009-08-17 13:05:00,1.5625,1.56265,1.56175,1.5621,777500000.0
2009-08-17 13:10:00,1.5621,1.56275,1.56195,1.56255,469300000.0
2009-08-17 13:15:00,1.56255,1.56305,1.5623,1.56275,1068900000.0
2009-08-17 13:20:00,1.56265,1.56275,1.56185,1.5624,389400000.0
2009-08-17 13:25:00,1.56245,1.5627,1.5619,1.562,507500000.0
2009-08-17 13:30:00,1.5619,1.56355,1.56175,1.5632,658700000.0
2009-08-17 13:35:00,1.5632,1.56375,1.56285,1.56315,643300000.0
2009-08-17 13:40:00,1.5631,1.56395,1.56295,1.5634,613400000.0
2009-08-17 13:45:00,1.5634,1.5634,1.5628,1.56315,385200000.0
2009-08-17 13:50:00,1.56305,1.5634,1.5627,1.5633,287900000.0
2009-08-17 13:55:00,1.5633,1.5637,1.562,1.56205,878500000.0
2009-08-17 14:00:00,1.56205,1.5627,1.56195,1.56255,670100000.0
2009-08-17 14:05:00,1.56245,1.56285,1.5618,1.5619,675500000.0
2009-08-17 14:10:00,1.56185,1.56205,1.5615,1.562,616700000.0
2009-08-17 14:15:00,1.56195,1.5623,1.56155,1.56185,1030800000.0
2009-08-17 14:20:00,1.5618,1.56215,1.56095,1.56105,925300000.0
2009-08-17 14:25:00,1.561,1.5613,1.55975,1.55995,701200000.0
2009-08-17 14:30:00,1.56,1.56135,1.55895,1.55895,993700000.0
2009-08-17 14:35:00,1.559,1.5593,1.55765,1.5582,1105800000.0
2009-08-17 14:40:00,1.55825,1.55825,1.55715,1.5576,759700000.0
2009-08-17 14:45:00,1.5576,1.5589,1.55735,1.5586,868100000.0
2009-08-17 14:50:00,1.5586,1.55945,1.55805,1.55815,572800000.0
2009-08-17 14:55:00,1.55815,1.5587,1.5573,1.5581,585600000.0
2009-08-17 15:00:00,1.55805,1.5591,1.55755,1.55795,794500000.0
2009-08-17 15:05:00,1.558,1.55965,1.5578,1.55845,916600000.0
2009-08-17 15:10:00,1.55835,1.5591,1.55795,1.55795,579500000.0
2009-08-17 15:15:00,1.5581,1.5583,1.55765,1.55785,725700000.0
2009-08-17 15:20:00,1.55785,1.55855,1.55755,1.55755,490700000.0
2009-08-17 15:25:00,1.55755,1.55795,1.5571,1.55745,538600000.0
2009-08-17 15:30:00,1.5575,1.55885,1.557,1.55765,1277300000.0
2009-08-17 15:35:00,1.5576,1.55985,1.55755,1.5595,1231200000.0
2009-08-17 15:40:00,1.55955,1.5607,1.55935,1.5603,1128100000.0
2009-08-17 15:45:00,1.56035,1.56115,1.56035,1.56085,921200000.0
2009-08-17 15:50:00,1.56085,1.5615,1.56045,1.56105,1186200000.0
2009-08-17 15:55:00,1.56115,1.5618,1.55975,1.5599,1228700000.0
2009-08-17 16:00:00,1.5599,1.56085,1.55955,1.56015,978500000.0
2009-08-17 16:05:00,1.5602,1.5613,1.5595,1.56015,929100000.0
2009-08-17 16:10:00,1.56005,1.5611,1.56005,1.56075,934000000.0
2009-08-17 16:15:00,1.5608,1.56155,1.5607,1.5611,816500000.0
2009-08-17 16:20:00,1.5611,1.5612,1.55955,1.5609,931300000.0
2009-08-17 16:25:00,1.56085,1.56175,1.5608,1.56115,674300000.0
2009-08-17 16:30:00,1.5611,1.5613,1.5596,1.56,1075400000.0
2009-08-17 16:35:00,1.56,1.5613,1.5597,1.5605,1629900000.0
2009-08-17 16:40:00,1.56065,1.5608,1.5598,1.5606,1607300000.0
2009-08-17 16:45:00,1.5606,1.5615,1.56035,1.56135,1051600000.0
2009-08-17 16:50:00,1.56135,1.56185,1.5607,1.5615,1001700000.0
2009-08-17 16:55:00,1.5615,1.56185,1.56105,1.56165,1145100000.0
2009-08-17 17:00:00,1.5616,1.5637,1.56155,1.5628,1360600000.0
2009-08-17 17:05:00,1.56285,1.5635,1.5625,1.56315,1181600000.0
2009-08-17 17:10:00,1.5632,1.5636,1.5629,1.5636,948700000.0
2009-08-17 17:15:00,1.5636,1.564,1.5632,1.5632,1165900000.0
2009-08-17 17:20:00,1.5633,1.56365,1.5625,1.5625,1232300000.0
2009-08-17 17:25:00,1.56245,1.56265,1.56165,1.56225,1248099999.0
2009-08-17 17:30:00,1.56225,1.56255,1.5619,1.56225,886100000.0
2009-08-17 17:35:00,1.5623,1.5624,1.56185,1.56225,781900000.0
2009-08-17 17:40:00,1.56225,1.56255,1.5612,1.5614,1009500000.0
2009-08-17 17:45:00,1.5613,1.5615,1.56075,1.5612,945700000.0
2009-08-17 17:50:00,1.5613,1.5619,1.5607,1.56145,761400000.0
2009-08-17 17:55:00,1.56145,1.56145,1.56005,1.56055,497300000.0
2009-08-17 18:00:00,1.56045,1.5609,1.56015,1.56055,436400000.0
2009-08-17 18:05:00,1.5606,1.5613,1.5606,1.56075,334600000.0
2009-08-17 18:10:00,1.56085,1.56115,1.56025,1.5604,444100000.0
2009-08-17 18:15:00,1.5604,1.56095,1.5601,1.56045,504300000.0
2009-08-17 18:20:00,1.56035,1.56095,1.56005,1.5601,339600000.0
2009-08-17 18:25:00,1.56,1.5605,1.55985,1.56025,350300000.0
2009-08-17 18:30:00,1.56035,1.56035,1.55925,1.5593,401900000.0
2009-08-17 18:35:00,1.5593,1.5594,1.55845,1.5589,459700000.0
2009-08-17 18:40:00,1.55895,1.5595,1.5588,1.5592,370100000.0
2009-08-17 18:45:00,1.5592,1.5597,1.55895,1.5594,265400000.0
2009-08-17 18:50:00,1.5594,1.5594,1.55815,1.55825,320300000.0
2009-08-17 18:55:00,1.5582,1.55905,1.5581,1.55905,325200000.0
2009-08-17 19:00:00,1.55905,1.5595,1.55855,1.5586,379100000.0
2009-08-17 19:05:00,1.5586,1.5592,1.5583,1.5585,362800000.0
2009-08-17 19:10:00,1.5584,1.55865,1.55815,1.55825,492900000.0
2009-08-17 19:15:00,1.55825,1.55865,1.55815,1.5583,330700000.0
2009-08-17 19:20:00,1.5583,1.5586,1.55795,1.5584,435800000.0
2009-08-17 19:25:00,1.55845,1.559,1.5582,1.5584,342200000.0
2009-08-17 19:30:00,1.5584,1.5584,1.5577,1.55805,450100000.0
2009-08-17 19:35:00,1.55805,1.5592,1.55795,1.55905,323300000.0
2009-08-17 19:40:00,1.55885,1.5596,1.55885,1.5591,548000000.0
2009-08-17 19:45:00,1.5591,1.5593,1.55795,1.55845,377000000.0
2009-08-17 19:50:00,1.5585,1.55855,1.55785,1.5585,486000000.0
2009-08-17 19:55:00,1.5586,1.55875,1.558,1.5582,474000000.0
2009-08-17 20:00:00,1.5582,1.5584,1.5574,1.5577,583400000.0
2009-08-17 20:05:00,1.5577,1.5578,1.5573,1.5577,254000000.0
2009-08-17 20:10:00,1.55765,1.5587,1.55755,1.5586,382400000.0
2009-08-17 20:15:00,1.5586,1.5588,1.55795,1.55815,483800000.0
2009-08-17 20:20:00,1.55825,1.55825,1.5578,1.5581,220400000.0
2009-08-17 20:25:00,1.55805,1.55875,1.5571,1.5573,349400000.0
2009-08-17 20:30:00,1.5573,1.5573,1.5568,1.55725,294500000.0
2009-08-17 20:35:00,1.5573,1.55765,1.55715,1.5574,132000000.0
2009-08-17 20:40:00,1.55745,1.55745,1.55685,1.55715,236100000.0
2009-08-17 20:45:00,1.5572,1.55775,1.557,1.55705,461900000.0
2009-08-17 20:50:00,1.55705,1.55735,1.5565,1.55705,530300000.0
2009-08-17 20:55:00,1.55695,1.55705,1.5561,1.5564,362100000.0
2009-08-17 21:00:00,1.55645,1.55655,1.55515,1.55515,475100000.0
2009-08-17 21:05:00,1.5552,1.5555,1.55465,1.5553,312700000.0
2009-08-17 21:10:00,1.55535,1.55595,1.5553,1.55595,210700000.0
2009-08-17 21:15:00,1.5559,1.556,1.5555,1.5557,280100000.0
2009-08-17 21:20:00,1.55575,1.5569,1.55565,1.55685,279400000.0
2009-08-17 21:25:00,1.5569,1.55785,1.5566,1.5576,360500000.0
2009-08-17 21:30:00,1.5575,1.5581,1.55735,1.55735,214000000.0
2009-08-17 21:35:00,1.5574,1.55755,1.55665,1.557,568600000.0
2009-08-17 21:40:00,1.557,1.5584,1.55675,1.55835,493000000.0
2009-08-17 21:45:00,1.55825,1.55905,1.55825,1.55905,511800000.0
2009-08-17 21:50:00,1.559,1.5594,1.5585,1.5586,427300000.0
2009-08-17 21:55:00,1.5586,1.5595,1.5584,1.55905,416600000.0
2009-08-17 22:00:00,1.559,1.55915,1.55855,1.55885,290700000.0
2009-08-17 22:05:00,1.55885,1.55915,1.5586,1.55875,173200000.0
2009-08-17 22:10:00,1.55875,1.559,1.5584,1.55865,206500000.0
2009-08-17 22:15:00,1.55865,1.5591,1.55845,1.5585,197800000.0
2009-08-17 22:20:00,1.5587,1.55875,1.55829,1.5586,104200000.0
2009-08-17 22:25:00,1.55885,1.5593,1.5584,1.55885,320100000.0
2009-08-17 22:30:00,1.5589,1.5593,1.5585,1.55865,281200000.0
2009-08-17 22:35:00,1.5585,1.5595,1.5585,1.55925,165100000.0
2009-08-17 22:40:00,1.55915,1.5593,1.55875,1.55885,102000000.0
2009-08-17 22:45:00,1.55885,1.55945,1.55885,1.5593,169400000.0
2009-08-17 22:50:00,1.5593,1.5599,1.5592,1.5598,309200000.0
2009-08-17 22:55:00,1.55985,1.5609,1.55935,1.5609,196400000.0
2009-08-17 23:00:00,1.56035,1.5606,1.55875,1.5598,63400000.0
2009-08-17 23:05:00,1.5598,1.55985,1.5594,1.55965,68600000.0
2009-08-17 23:10:00,1.5598,1.5598,1.5595,1.55955,63100000.0
2009-08-17 23:15:00,1.5596,1.5598,1.55865,1.5589,162500000.0
2009-08-17 23:20:00,1.5588,1.559,1.55815,1.5584,153000000.0
2009-08-17 23:25:00,1.55845,1.5587,1.5581,1.5583,79100000.0
2009-08-17 23:30:00,1.55825,1.5584,1.5577,1.5581,218600000.0
2009-08-17 23:35:00,1.5581,1.5582,1.5575,1.55805,261400000.0
2009-08-17 23:40:00,1.55815,1.55815,1.5577,1.5578,153700000.0
2009-08-17 23:45:00,1.55785,1.5581,1.5575,1.5581,26700000.0
2009-08-17 23:50:00,1.5581,1.5585,1.558,1.55812,75900000.0
2009-08-17 23:55:00,1.55835,1.55855,1.55755,1.5577,108200000.0
2009-08-18 00:00:00,1.55765,1.5579,1.55745,1.5577,153300000.0
2009-08-18 00:05:00,1.5578,1.55825,1.55715,1.5578,104800000.0
2009-08-18 00:10:00,1.55785,1.5584,1.55775,1.558,94400000.0
2009-08-18 00:15:00,1.5579,1.55835,1.5579,1.55835,66200000.0
2009-08-18 00:20:00,1.5583,1.55835,1.5576,1.5576,31200000.0
2009-08-18 00:25:00,1.5576,1.558,1.5576,1.5577,112200000.0
2009-08-18 00:30:00,1.55765,1.5584,1.5576,1.55825,188600000.0
2009-08-18 00:35:00,1.5582,1.5588,1.5582,1.55835,136600000.0
2009-08-18 00:40:00,1.5584,1.55865,1.55835,1.5585,80000000.0
2009-08-18 00:45:00,1.5585,1.55865,1.558,1.5582,50800000.0
2009-08-18 00:50:00,1.5582,1.55865,1.558,1.5582,162000000.0
2009-08-18 00:55:00,1.5581,1.5595,1.5581,1.55915,220100000.0
2009-08-18 01:00:00,1.5592,1.55985,1.55875,1.55955,166400000.0
2009-08-18 01:05:00,1.55955,1.5603,1.55955,1.56025,102200000.0
2009-08-18 01:10:00,1.5603,1.5603,1.55935,1.5597,105800000.0
2009-08-18 01:15:00,1.5596,1.5598,1.5592,1.55935,69400000.0
2009-08-18 01:20:00,1.55935,1.55945,1.55915,1.55935,40600000.0
2009-08-18 01:25:00,1.55925,1.55975,1.55925,1.5595,77800000.0
2009-08-18 01:30:00,1.5595,1.55965,1.55935,1.5595,58600000.0
2009-08-18 01:35:00,1.55945,1.55995,1.55945,1.5599,52600000.0
2009-08-18 01:40:00,1.55995,1.5601,1.5594,1.5594,73400000.0
2009-08-18 01:45:00,1.55935,1.5596,1.55935,1.55945,18800000.0
2009-08-18 01:50:00,1.5595,1.56075,1.55915,1.5606,218300000.0
2009-08-18 01:55:00,1.5602,1.5607,1.56015,1.5607,160400000.0
2009-08-18 02:00:00,1.56075,1.5609,1.55995,1.56025,178000000.0
2009-08-18 02:05:00,1.56035,1.5614,1.56025,1.56085,214200000.0
2009-08-18 02:10:00,1.56085,1.5613,1.56055,1.56075,261000000.0
2009-08-18 02:15:00,1.56075,1.5612,1.5601,1.5606,282200000.0
2009-08-18 02:20:00,1.5607,1.56095,1.56035,1.5606,180200000.0
2009-08-18 02:25:00,1.5607,1.5609,1.5603,1.5603,108200000.0
2009-08-18 02:30:00,1.56035,1.561,1.5602,1.56065,105400000.0
2009-08-18 02:35:00,1.5607,1.5615,1.56055,1.5611,172000000.0
2009-08-18 02:40:00,1.561,1.56165,1.5607,1.56075,193000000.0
2009-08-18 02:45:00,1.56075,1.56085,1.56,1.56005,94600000.0
2009-08-18 02:50:00,1.56015,1.5606,1.56005,1.5602,134400000.0
2009-08-18 02:55:00,1.56005,1.5606,1.55995,1.56025,148400000.0
2009-08-18 03:00:00,1.56025,1.56045,1.5601,1.56025,116600000.0
2009-08-18 03:05:00,1.56025,1.56075,1.5601,1.56045,87600000.0
2009-08-18 03:10:00,1.56045,1.56055,1.56005,1.56055,147600000.0
2009-08-18 03:15:00,1.56045,1.5609,1.56025,1.5605,97600000.0
2009-08-18 03:20:00,1.56055,1.56065,1.55975,1.56005,87600000.0
2009-08-18 03:25:00,1.5601,1.56055,1.5593,1.5599,183000000.0
2009-08-18 03:30:00,1.5599,1.56065,1.5594,1.55985,280800000.0
2009-08-18 03:35:00,1.55995,1.56,1.55875,1.5591,355800000.0
2009-08-18 03:40:00,1.55915,1.56065,1.55895,1.5599,355800000.0
2009-08-18 03:45:00,1.5599,1.5607,1.55905,1.55915,357800000.0
2009-08-18 03:50:00,1.55915,1.5596,1.55825,1.5587,165400000.0
2009-08-18 03:55:00,1.5588,1.5594,1.5583,1.5593,209200000.0
2009-08-18 04:00:00,1.5594,1.5597,1.5584,1.55845,238600000.0
2009-08-18 04:05:00,1.55835,1.55915,1.5581,1.559,249400000.0
2009-08-18 04:10:00,1.559,1.55955,1.5587,1.559,215000000.0
2009-08-18 04:15:00,1.55895,1.5602,1.55875,1.55875,252800000.0
2009-08-18 04:20:00,1.5588,1.55925,1.55795,1.55805,226500000.0
2009-08-18 04:25:00,1.5586,1.55935,1.5586,1.5587,148000000.0
2009-08-18 04:30:00,1.5587,1.55925,1.5586,1.55905,285400000.0
2009-08-18 04:35:00,1.55915,1.55935,1.55875,1.5592,165800000.0
2009-08-18 04:40:00,1.5592,1.5594,1.55875,1.5592,277200000.0
2009-08-18 04:45:00,1.5592,1.55975,1.5587,1.559,213400000.0
2009-08-18 04:50:00,1.55895,1.5596,1.55845,1.5595,287400000.0
2009-08-18 04:55:00,1.55955,1.5597,1.5589,1.5589,160200000.0
2009-08-18 05:00:00,1.55895,1.5601,1.5588,1.55985,178900000.0
2009-08-18 05:05:00,1.55975,1.56025,1.5597,1.56,154800000.0
2009-08-18 05:10:00,1.56005,1.56105,1.5599,1.5607,206200000.0
2009-08-18 05:15:00,1.56065,1.56095,1.56025,1.56035,164400000.0
2009-08-18 05:20:00,1.5604,1.5607,1.55965,1.56055,251200000.0
2009-08-18 05:25:00,1.56055,1.5612,1.56005,1.56065,130000000.0
2009-08-18 05:30:00,1.56055,1.56095,1.56015,1.5603,195400000.0
2009-08-18 05:35:00,1.5603,1.5611,1.5603,1.56045,153200000.0
2009-08-18 05:40:00,1.56045,1.5608,1.5604,1.56065,90400000.0
2009-08-18 05:45:00,1.5607,1.5608,1.5597,1.5603,250200000.0
2009-08-18 05:50:00,1.56035,1.5605,1.56015,1.5603,92400000.0
2009-08-18 05:55:00,1.5602,1.5607,1.56,1.56005,103600000.0
2009-08-18 06:00:00,1.56015,1.5603,1.55985,1.56,146800000.0
2009-08-18 06:05:00,1.56,1.56015,1.55965,1.5597,102200000.0
2009-08-18 06:10:00,1.55965,1.56025,1.5591,1.5592,154000000.0
2009-08-18 06:15:00,1.5592,1.56005,1.5592,1.5596,184400000.0
2009-08-18 06:20:00,1.5595,1.5598,1.5594,1.5597,111000000.0
2009-08-18 06:25:00,1.55955,1.56005,1.5595,1.55975,131800000.0
2009-08-18 06:30:00,1.55965,1.55965,1.5591,1.5595,137200000.0
2009-08-18 06:35:00,1.5595,1.56005,1.55945,1.56,159000000.0
2009-08-18 06:40:00,1.56005,1.56005,1.5597,1.55985,82400000.0
2009-08-18 06:45:00,1.5598,1.55985,1.55925,1.5595,116400000.0
2009-08-18 06:50:00,1.5595,1.5601,1.55935,1.5598,116800000.0
2009-08-18 06:55:00,1.5598,1.5601,1.5594,1.5596,109200000.0
2009-08-18 07:00:00,1.5596,1.56005,1.5595,1.5597,160800000.0
2009-08-18 07:05:00,1.5597,1.56,1.55925,1.55995,80000000.0
2009-08-18 07:10:00,1.56,1.5601,1.55935,1.55945,74200000.0
2009-08-18 07:15:00,1.55955,1.5601,1.5594,1.5601,105600000.0
2009-08-18 07:20:00,1.5602,1.56045,1.5594,1.5596,222400000.0
2009-08-18 07:25:00,1.5596,1.55995,1.5586,1.55865,191200000.0
2009-08-18 07:30:00,1.5586,1.56,1.55855,1.55915,182000000.0
2009-08-18 07:35:00,1.5592,1.5599,1.55875,1.55895,213200000.0
2009-08-18 07:40:00,1.5589,1.55925,1.5587,1.55875,210400000.0
2009-08-18 07:45:00,1.55875,1.55915,1.55785,1.5581,243400000.0
2009-08-18 07:50:00,1.5581,1.5587,1.5576,1.55815,302000000.0
2009-08-18 07:55:00,1.5581,1.55875,1.5579,1.55865,232800000.0
2009-08-18 08:00:00,1.5586,1.55935,1.5581,1.5593,638000000.0
2009-08-18 08:05:00,1.55925,1.5603,1.55855,1.56015,632700000.0
2009-08-18 08:10:00,1.56015,1.56035,1.55955,1.5597,374500000.0
2009-08-18 08:15:00,1.5596,1.56015,1.55915,1.55985,466800000.0
2009-08-18 08:20:00,1.55985,1.56065,1.55835,1.55865,663500000.0
2009-08-18 08:25:00,1.5587,1.5591,1.55795,1.559,687100000.0
2009-08-18 08:30:00,1.55905,1.55925,1.5586,1.5586,380500000.0
2009-08-18 08:35:00,1.55855,1.5592,1.5581,1.55835,413700000.0
2009-08-18 08:40:00,1.55845,1.559,1.558,1.5581,310200000.0
2009-08-18 08:45:00,1.55805,1.5591,1.55795,1.55895,537400000.0
2009-08-18 08:50:00,1.559,1.55925,1.55865,1.5589,389500000.0
2009-08-18 08:55:00,1.5589,1.55975,1.55855,1.5594,415500000.0
2009-08-18 09:00:00,1.5595,1.5597,1.55745,1.5591,633800000.0
2009-08-18 09:05:00,1.55915,1.5595,1.55895,1.55935,288800000.0
2009-08-18 09:10:00,1.5592,1.55975,1.5589,1.5592,414600000.0
2009-08-18 09:15:00,1.55925,1.56055,1.55885,1.5605,815100000.0
2009-08-18 09:20:00,1.5605,1.56085,1.55985,1.56,392400000.0
2009-08-18 09:25:00,1.5601,1.561,1.5598,1.561,465800000.0
2009-08-18 09:30:00,1.56115,1.56135,1.56035,1.56065,334500000.0
2009-08-18 09:35:00,1.56065,1.56065,1.55995,1.56015,405400000.0
2009-08-18 09:40:00,1.5602,1.5602,1.5592,1.56,562700000.0
2009-08-18 09:45:00,1.56005,1.56005,1.55945,1.55975,423200000.0
2009-08-18 09:50:00,1.55985,1.56015,1.55935,1.5597,314300000.0
2009-08-18 09:55:00,1.5597,1.56035,1.5593,1.56035,333900000.0
2009-08-18 10:00:00,1.56025,1.56025,1.5591,1.5593,347100000.0
2009-08-18 10:05:00,1.55935,1.55995,1.55885,1.55985,783700000.0
2009-08-18 10:10:00,1.55975,1.5599,1.55915,1.5592,268600000.0
2009-08-18 10:15:00,1.55915,1.55935,1.5589,1.55905,640200001.0
2009-08-18 10:20:00,1.55905,1.5596,1.559,1.55925,605800000.0
2009-08-18 10:25:00,1.55925,1.5601,1.5592,1.56005,205300000.0
2009-08-18 10:30:00,1.5601,1.56015,1.5585,1.55875,493800000.0
2009-08-18 10:35:00,1.55875,1.55885,1.5582,1.5584,458000000.0
2009-08-18 10:40:00,1.5583,1.5585,1.5578,1.5585,402400000.0
2009-08-18 10:45:00,1.5586,1.5587,1.558,1.55835,190400000.0
2009-08-18 10:50:00,1.55835,1.5596,1.5583,1.5593,348400000.0
2009-08-18 10:55:00,1.5593,1.56015,1.55905,1.55975,384400000.0
2009-08-18 11:00:00,1.5598,1.5616,1.55975,1.56085,1001400000.0
2009-08-18 11:05:00,1.56085,1.5609,1.5597,1.5607,1524600002.0
2009-08-18 11:10:00,1.5607,1.5621,1.56045,1.5612,1107000002.0
2009-08-18 11:15:00,1.5613,1.5618,1.56085,1.56145,792100000.0
2009-08-18 11:20:00,1.56145,1.56235,1.5613,1.56235,479000000.0
2009-08-18 11:25:00,1.5624,1.5625,1.5618,1.5621,589000000.0
2009-08-18 11:30:00,1.56195,1.5624,1.56165,1.56175,675200000.0
2009-08-18 11:35:00,1.56175,1.5631,1.56145,1.56295,347200000.0
2009-08-18 11:40:00,1.56275,1.5633,1.56245,1.5626,392100000.0
2009-08-18 11:45:00,1.56255,1.5626,1.5618,1.56215,629800000.0
2009-08-18 11:50:00,1.56215,1.56255,1.5614,1.56245,441700000.0
2009-08-18 11:55:00,1.56235,1.56275,1.5606,1.56065,306800000.0
2009-08-18 12:00:00,1.5606,1.56105,1.56015,1.56095,356900000.0
2009-08-18 12:05:00,1.56085,1.56105,1.56015,1.5603,268900000.0
2009-08-18 12:10:00,1.5604,1.5604,1.5591,1.55915,321500000.0
2009-08-18 12:15:00,1.55915,1.5593,1.55875,1.559,302400000.0
2009-08-18 12:20:00,1.5591,1.55935,1.55895,1.5592,182800000.0
2009-08-18 12:25:00,1.55905,1.55975,1.55895,1.55945,290100000.0
2009-08-18 12:30:00,1.55955,1.55955,1.55885,1.55885,311399999.0
2009-08-18 12:35:00,1.55885,1.55965,1.5587,1.5595,203200000.0
2009-08-18 12:40:00,1.55955,1.55955,1.5588,1.559,285600000.0
2009-08-18 12:45:00,1.559,1.55975,1.5589,1.55975,358900000.0
2009-08-18 12:50:00,1.55965,1.56005,1.5592,1.55965,394900000.0
2009-08-18 12:55:00,1.5597,1.5603,1.55935,1.56,240700000.0
2009-08-18 13:00:00,1.56,1.56015,1.5594,1.5598,206300000.0
2009-08-18 13:05:00,1.55975,1.5604,1.5592,1.56005,408500000.0
2009-08-18 13:10:00,1.56,1.56015,1.5597,1.5598,188500000.0
2009-08-18 13:15:00,1.5598,1.5602,1.55955,1.5598,372600000.0
2009-08-18 13:20:00,1.5597,1.5597,1.5585,1.55875,467000000.0
2009-08-18 13:25:00,1.5588,1.5596,1.55875,1.5594,301400000.0
2009-08-18 13:30:00,1.5594,1.5597,1.5589,1.55905,439000000.0
2009-08-18 13:35:00,1.55915,1.55945,1.5588,1.5592,336100000.0
2009-08-18 13:40:00,1.5593,1.5599,1.5592,1.55945,351500000.0
2009-08-18 13:45:00,1.55955,1.55955,1.55925,1.55935,169700000.0
2009-08-18 13:50:00,1.55935,1.55945,1.5586,1.5589,296400000.0
2009-08-18 13:55:00,1.5589,1.5599,1.5587,1.5599,385300000.0
2009-08-18 14:00:00,1.5599,1.561,1.55985,1.5608,269100000.0
2009-08-18 14:05:00,1.5608,1.56175,1.5606,1.56095,478800000.0
2009-08-18 14:10:00,1.56095,1.5612,1.5597,1.5603,835700000.0
2009-08-18 14:15:00,1.5603,1.56075,1.55915,1.56015,826300000.0
2009-08-18 14:20:00,1.56005,1.56025,1.5585,1.5585,756800000.0
2009-08-18 14:25:00,1.5586,1.55965,1.55825,1.55825,684500000.0
2009-08-18 14:30:00,1.5582,1.56035,1.5575,1.5601,721100000.0
2009-08-18 14:35:00,1.56005,1.5607,1.55955,1.55985,423200000.0
2009-08-18 14:40:00,1.55975,1.56025,1.55925,1.55975,585800000.0
2009-08-18 14:45:00,1.55975,1.5604,1.55935,1.5602,721300000.0
2009-08-18 14:50:00,1.56005,1.56025,1.5589,1.55945,835400000.0
2009-08-18 14:55:00,1.55935,1.56015,1.55895,1.56,459700000.0
2009-08-18 15:00:00,1.56,1.5612,1.5599,1.5612,428300000.0
2009-08-18 15:05:00,1.5612,1.56325,1.56105,1.5614,548100000.0
2009-08-18 15:10:00,1.5615,1.56245,1.56125,1.5618,356000000.0
2009-08-18 15:15:00,1.56185,1.56275,1.5616,1.5619,634600001.0
2009-08-18 15:20:00,1.5619,1.5629,1.56145,1.56185,1363300000.0
2009-08-18 15:25:00,1.5619,1.5622,1.56125,1.56125,899100000.0
2009-08-18 15:30:00,1.5613,1.56175,1.55995,1.5608,1335500000.0
2009-08-18 15:35:00,1.56085,1.56145,1.5602,1.56095,1238900000.0
2009-08-18 15:40:00,1.561,1.5616,1.5604,1.56075,902500000.0
2009-08-18 15:45:00,1.56075,1.56205,1.5607,1.562,931200000.0
2009-08-18 15:50:00,1.562,1.5627,1.5615,1.5619,833700000.0
2009-08-18 15:55:00,1.5619,1.56215,1.5606,1.56185,668300000.0
2009-08-18 16:00:00,1.5619,1.56205,1.5604,1.5609,820400000.0
2009-08-18 16:05:00,1.56105,1.5618,1.5597,1.56,827400000.0
2009-08-18 16:10:00,1.56,1.5604,1.5593,1.56015,678700000.0
2009-08-18 16:15:00,1.56015,1.56105,1.55905,1.5608,836400000.0
2009-08-18 16:20:00,1.5608,1.56135,1.5598,1.56115,1544700000.0
2009-08-18 16:25:00,1.5611,1.56165,1.56075,1.5609,1029200000.0
2009-08-18 16:30:00,1.5609,1.5615,1.5605,1.561,1117100000.0
2009-08-18 16:35:00,1.561,1.56125,1.55995,1.56025,977600002.0
2009-08-18 16:40:00,1.5603,1.5609,1.55995,1.56035,796000000.0
2009-08-18 16:45:00,1.5602,1.56055,1.5593,1.5597,919300000.0
2009-08-18 16:50:00,1.5598,1.5605,1.55865,1.55875,611300000.0
2009-08-18 16:55:00,1.5588,1.5588,1.5574,1.5585,846600000.0
2009-08-18 17:00:00,1.5585,1.55945,1.55835,1.55885,927000000.0
2009-08-18 17:05:00,1.5589,1.559,1.55825,1.5584,861800000.0
2009-08-18 17:10:00,1.5584,1.5593,1.5577,1.5588,987700000.0
2009-08-18 17:15:00,1.5588,1.55935,1.5583,1.55925,1084900000.0
2009-08-18 17:20:00,1.55915,1.5593,1.5582,1.5582,1002600000.0
2009-08-18 17:25:00,1.55815,1.55865,1.5578,1.5582,819900000.0
2009-08-18 17:30:00,1.55815,1.5587,1.5576,1.55825,956500000.0
2009-08-18 17:35:00,1.55825,1.55855,1.5574,1.558,1161200000.0
2009-08-18 17:40:00,1.55795,1.5582,1.55735,1.5582,635000000.0
2009-08-18 17:45:00,1.5581,1.5586,1.5578,1.55845,586500000.0
2009-08-18 17:50:00,1.55835,1.55845,1.5574,1.55765,437900000.0
2009-08-18 17:55:00,1.5577,1.55925,1.5576,1.55885,868400000.0
2009-08-18 18:00:00,1.55885,1.55915,1.55785,1.55785,678600000.0
2009-08-18 18:05:00,1.55795,1.55935,1.5579,1.55905,930800000.0
2009-08-18 18:10:00,1.559,1.5591,1.55845,1.5589,465900000.0
2009-08-18 18:15:00,1.5589,1.55965,1.55825,1.55955,684900000.0
2009-08-18 18:20:00,1.55955,1.55985,1.5594,1.5595,435900000.0
2009-08-18 18:25:00,1.5595,1.5602,1.5595,1.56005,481900000.0
2009-08-18 18:30:00,1.56,1.56035,1.55965,1.5597,500800000.0
2009-08-18 18:35:00,1.55975,1.55995,1.5594,1.5595,240800000.0
2009-08-18 18:40:00,1.5595,1.5595,1.5584,1.55915,452700000.0
2009-08-18 18:45:00,1.55925,1.5594,1.55855,1.5594,680100000.0
2009-08-18 18:50:00,1.5594,1.5601,1.5594,1.5601,575000000.0
2009-08-18 18:55:00,1.56,1.56015,1.55945,1.56,325000000.0
2009-08-18 19:00:00,1.56,1.5605,1.55975,1.56035,753500000.0
2009-08-18 19:05:00,1.55995,1.56025,1.55965,1.5602,493200000.0
2009-08-18 19:10:00,1.5601,1.5604,1.55975,1.5599,619800000.0
2009-08-18 19:15:00,1.55995,1.5602,1.55975,1.56,376500000.0
2009-08-18 19:20:00,1.56,1.56015,1.55895,1.559,358300000.0
2009-08-18 19:25:00,1.559,1.5591,1.5583,1.5588,462600000.0
2009-08-18 19:30:00,1.55875,1.559,1.5585,1.55875,561300000.0
2009-08-18 19:35:00,1.55865,1.5591,1.5581,1.5589,638000000.0
2009-08-18 19:40:00,1.5589,1.55925,1.5577,1.5583,437600000.0
2009-08-18 19:45:00,1.5583,1.55835,1.55715,1.55815,531500000.0
2009-08-18 19:50:00,1.5582,1.5585,1.55715,1.55755,505700000.0
2009-08-18 19:55:00,1.55765,1.558,1.5569,1.55745,771400000.0
2009-08-18 20:00:00,1.55745,1.5579,1.55665,1.55745,637600000.0
2009-08-18 20:05:00,1.5573,1.5574,1.5563,1.5569,553000000.0
2009-08-18 20:10:00,1.55685,1.55705,1.5562,1.55685,523600000.0
2009-08-18 20:15:00,1.55685,1.55735,1.5563,1.55725,463500000.0
2009-08-18 20:20:00,1.55725,1.55725,1.5562,1.55695,527200000.0
2009-08-18 20:25:00,1.5569,1.55875,1.5569,1.55825,574100000.0
2009-08-18 20:30:00,1.5584,1.5588,1.5572,1.55765,591900000.0
2009-08-18 20:35:00,1.55775,1.55845,1.5576,1.55805,540100000.0
2009-08-18 20:40:00,1.558,1.55835,1.55705,1.5572,438900000.0
2009-08-18 20:45:00,1.5571,1.55725,1.5563,1.557,463600000.0
2009-08-18 20:50:00,1.557,1.55765,1.557,1.55745,177700000.0
2009-08-18 20:55:00,1.55735,1.55765,1.5571,1.55765,384000000.0
2009-08-18 21:00:00,1.5575,1.55755,1.55675,1.557,349900000.0
2009-08-18 21:05:00,1.557,1.55735,1.55675,1.557,315500000.0
2009-08-18 21:10:00,1.557,1.55725,1.55625,1.55635,344600000.0
2009-08-18 21:15:00,1.5563,1.55655,1.556,1.5563,282300000.0
2009-08-18 21:20:00,1.5564,1.5564,1.5561,1.5562,169000000.0
2009-08-18 21:25:00,1.5562,1.5575,1.5562,1.55715,715800000.0
2009-08-18 21:30:00,1.55715,1.55735,1.55665,1.55705,626000000.0
2009-08-18 21:35:00,1.557,1.5577,1.55695,1.55725,296200000.0
2009-08-18 21:40:00,1.55735,1.55755,1.5568,1.55685,212400000.0
2009-08-18 21:45:00,1.55685,1.55695,1.55645,1.5566,157000000.0
2009-08-18 21:50:00,1.55645,1.55675,1.556,1.55675,356700000.0
2009-08-18 21:55:00,1.5567,1.557,1.5563,1.55635,504900000.0
2009-08-18 22:00:00,1.5564,1.55675,1.5563,1.5566,174400000.0
2009-08-18 22:05:00,1.5566,1.55685,1.55625,1.5563,203200000.0
2009-08-18 22:10:00,1.5563,1.5563,1.5563,1.5563,89000000.0
2009-08-18 22:15:00,1.5563,1.5563,1.5548,1.55585,169900000.0
2009-08-18 22:20:00,1.5559,1.556,1.5556,1.5558,136100000.0
2009-08-18 22:25:00,1.5558,1.55625,1.55575,1.5561,179900000.0
2009-08-18 22:30:00,1.5561,1.5566,1.55585,1.5562,188200000.0
2009-08-18 22:35:00,1.55615,1.55645,1.5549,1.5556,299700000.0
2009-08-18 22:40:00,1.5556,1.5566,1.55555,1.55655,405400000.0
2009-08-18 22:45:00,1.55645,1.55685,1.5563,1.55675,159000000.0
2009-08-18 22:50:00,1.5569,1.5569,1.55635,1.55665,242600000.0
2009-08-18 22:55:00,1.5566,1.55665,1.5556,1.5557,433400000.0
2009-08-18 23:00:00,1.5557,1.55675,1.55465,1.55615,87800000.0
2009-08-18 23:05:00,1.5562,1.55685,1.55605,1.55665,98000000.0
2009-08-18 23:10:00,1.55665,1.5569,1.5566,1.55685,148800000.0
2009-08-18 23:15:00,1.5569,1.55745,1.55635,1.55665,177100000.0
2009-08-18 23:20:00,1.5562,1.5566,1.556,1.5565,106800000.0
2009-08-18 23:25:00,1.55655,1.5567,1.5565,1.5565,40500000.0
2009-08-18 23:30:00,1.55645,1.5567,1.5559,1.55605,52000000.0
2009-08-18 23:35:00,1.5562,1.55655,1.55595,1.55655,59800000.0
2009-08-18 23:40:00,1.55645,1.55675,1.55645,1.5566,41000000.0
2009-08-18 23:45:00,1.55675,1.5572,1.5566,1.557,77000000.0
2009-08-18 23:50:00,1.557,1.55705,1.5565,1.5565,32200000.0
2009-08-18 23:55:00,1.55615,1.5567,1.55615,1.5564,46200000.0
2009-08-19 00:00:00,1.55645,1.55695,1.55635,1.55655,238900000.0
2009-08-19 00:05:00,1.55655,1.5568,1.55655,1.55675,51000000.0
2009-08-19 00:10:00,1.5565,1.55675,1.5565,1.5566,71000000.0
2009-08-19 00:15:00,1.5567,1.5568,1.5564,1.55665,72000000.0
2009-08-19 00:20:00,1.5567,1.55695,1.55605,1.55635,75000000.0
2009-08-19 00:25:00,1.55645,1.55655,1.5562,1.55635,66000000.0
2009-08-19 00:30:00,1.5564,1.55675,1.5562,1.55665,69600000.0
2009-08-19 00:35:00,1.5567,1.55705,1.55645,1.5567,130100000.0
2009-08-19 00:40:00,1.5568,1.55705,1.55665,1.55685,85200000.0
2009-08-19 00:45:00,1.5569,1.5574,1.55675,1.55685,76800000.0
2009-08-19 00:50:00,1.55675,1.55725,1.5565,1.5571,80400000.0
2009-08-19 00:55:00,1.5571,1.55725,1.5565,1.5565,57200000.0
2009-08-19 01:00:00,1.5566,1.55665,1.5565,1.55665,46600000.0
2009-08-19 01:05:00,1.5567,1.557,1.5565,1.55685,29200000.0
2009-08-19 01:10:00,1.5568,1.557,1.5567,1.55695,24200000.0
2009-08-19 01:15:00,1.557,1.55725,1.5566,1.557,46000000.0
2009-08-19 01:20:00,1.55695,1.55745,1.55685,1.55735,152200000.0
2009-08-19 01:25:00,1.55715,1.5577,1.5571,1.5575,200600000.0
2009-08-19 01:30:00,1.55745,1.55785,1.55715,1.5577,223200000.0
2009-08-19 01:35:00,1.5577,1.5577,1.5571,1.5571,133600000.0
2009-08-19 01:40:00,1.55715,1.55755,1.55715,1.55745,72600000.0
2009-08-19 01:45:00,1.5574,1.55785,1.5574,1.55775,108800000.0
2009-08-19 01:50:00,1.55785,1.55935,1.5574,1.5589,312800000.0
2009-08-19 01:55:00,1.55885,1.55975,1.5584,1.55865,340000000.0
2009-08-19 02:00:00,1.55865,1.5589,1.5584,1.5585,314800000.0
2009-08-19 02:05:00,1.5585,1.5593,1.5583,1.5591,298000000.0
2009-08-19 02:10:00,1.55915,1.55975,1.5589,1.55955,274200000.0
2009-08-19 02:15:00,1.55945,1.55955,1.5591,1.5592,196000000.0
2009-08-19 02:20:00,1.55925,1.5595,1.55865,1.5587,218400000.0
2009-08-19 02:25:00,1.5587,1.5595,1.55835,1.5587,266800000.0
2009-08-19 02:30:00,1.55865,1.559,1.5581,1.5584,204000000.0
2009-08-19 02:35:00,1.55845,1.55865,1.55815,1.55845,96800000.0
2009-08-19 02:40:00,1.55845,1.55865,1.5579,1.55805,176000000.0
2009-08-19 02:45:00,1.55795,1.55865,1.55785,1.55795,196600000.0
2009-08-19 02:50:00,1.5578,1.559,1.5578,1.5587,263400000.0
2009-08-19 02:55:00,1.55875,1.5593,1.55845,1.55925,258600000.0
2009-08-19 03:00:00,1.55915,1.5595,1.5585,1.5587,228800000.0
2009-08-19 03:05:00,1.5587,1.5592,1.55845,1.5587,214900000.0
2009-08-19 03:10:00,1.55875,1.55915,1.55815,1.55835,278400000.0
2009-08-19 03:15:00,1.5584,1.5594,1.55805,1.55865,326900000.0
2009-08-19 03:20:00,1.5587,1.5588,1.5582,1.55855,111400000.0
2009-08-19 03:25:00,1.5584,1.55905,1.55785,1.55905,188200000.0
2009-08-19 03:30:00,1.559,1.55945,1.5584,1.55855,292300000.0
2009-08-19 03:35:00,1.55865,1.55925,1.55855,1.5591,240000000.0
2009-08-19 03:40:00,1.5591,1.5592,1.55855,1.5591,184600000.0
2009-08-19 03:45:00,1.5591,1.55985,1.55875,1.55945,295800000.0
2009-08-19 03:50:00,1.55945,1.5599,1.55905,1.5598,242800000.0
2009-08-19 03:55:00,1.55985,1.5601,1.55895,1.5591,156800000.0
2009-08-19 04:00:00,1.55915,1.55955,1.55905,1.55915,132000000.0
2009-08-19 04:05:00,1.55905,1.55935,1.55885,1.55915,109400000.0
2009-08-19 04:10:00,1.5592,1.5596,1.5591,1.55945,204000000.0
2009-08-19 04:15:00,1.55945,1.55965,1.55845,1.5591,268200000.0
2009-08-19 04:20:00,1.55905,1.5595,1.55895,1.5591,126800000.0
2009-08-19 04:25:00,1.55905,1.55925,1.5587,1.55875,168000000.0
2009-08-19 04:30:00,1.5587,1.559,1.5585,1.55865,167000000.0
2009-08-19 04:35:00,1.55875,1.55915,1.55865,1.55915,143400000.0
2009-08-19 04:40:00,1.5591,1.5596,1.55905,1.55935,97400000.0
2009-08-19 04:45:00,1.5593,1.5594,1.5588,1.55895,180800000.0
2009-08-19 04:50:00,1.559,1.5597,1.559,1.5597,87400000.0
2009-08-19 04:55:00,1.5597,1.5598,1.5593,1.5595,77200000.0
2009-08-19 05:00:00,1.55898,1.5594,1.55885,1.559,112800000.0
2009-08-19 05:05:00,1.55895,1.55895,1.5585,1.5588,112800000.0
2009-08-19 05:10:00,1.55885,1.55945,1.55885,1.55945,138200000.0
2009-08-19 05:15:00,1.5594,1.5595,1.5587,1.55875,81000000.0
2009-08-19 05:20:00,1.5588,1.5596,1.55875,1.55955,68200000.0
2009-08-19 05:25:00,1.55945,1.55945,1.5591,1.55915,97800000.0
2009-08-19 05:30:00,1.55915,1.55985,1.55915,1.5595,114000000.0
2009-08-19 05:35:00,1.55945,1.55955,1.55925,1.55925,92000000.0
2009-08-19 05:40:00,1.55925,1.5598,1.55925,1.5598,81000000.0
2009-08-19 05:45:00,1.5597,1.55985,1.5594,1.5596,48000000.0
2009-08-19 05:50:00,1.55935,1.55955,1.55902,1.5594,32600000.0
2009-08-19 05:55:00,1.55945,1.55975,1.55935,1.55965,63800000.0
2009-08-19 06:00:00,1.5596,1.55965,1.55935,1.55965,68600000.0
2009-08-19 06:05:00,1.55965,1.55975,1.55905,1.55905,97400000.0
2009-08-19 06:10:00,1.55895,1.5595,1.55885,1.5595,43200000.0
2009-08-19 06:15:00,1.5595,1.55975,1.55885,1.55885,113400000.0
2009-08-19 06:20:00,1.55875,1.5595,1.558,1.5586,219800000.0
2009-08-19 06:25:00,1.5586,1.5587,1.5586,1.5587,73000000.0
2009-08-19 06:30:00,1.5587,1.5591,1.5586,1.55875,126400000.0
2009-08-19 06:35:00,1.55875,1.55885,1.55855,1.5587,72000000.0
2009-08-19 06:40:00,1.5587,1.55905,1.5587,1.55885,177200000.0
2009-08-19 06:45:00,1.55885,1.5593,1.55875,1.5589,180600000.0
2009-08-19 06:50:00,1.55885,1.5589,1.5587,1.5587,149800000.0
2009-08-19 06:55:00,1.5587,1.55875,1.55795,1.5582,104000000.0
2009-08-19 07:00:00,1.55815,1.5587,1.55805,1.55825,150600000.0
2009-08-19 07:05:00,1.5587,1.559,1.55795,1.5589,130800000.0
2009-08-19 07:10:00,1.55875,1.559,1.5584,1.55865,171400000.0
2009-08-19 07:15:00,1.5588,1.559,1.55815,1.55895,123200000.0
2009-08-19 07:20:00,1.559,1.55935,1.5589,1.5589,231400000.0
2009-08-19 07:25:00,1.5589,1.5594,1.5589,1.559,259000000.0
2009-08-19 07:30:00,1.559,1.5601,1.5589,1.56,307700000.0
2009-08-19 07:35:00,1.55995,1.55995,1.55835,1.55905,350200000.0
2009-08-19 07:40:00,1.55895,1.55965,1.5589,1.5591,273000000.0
2009-08-19 07:45:00,1.55905,1.56065,1.5589,1.56025,293200000.0
2009-08-19 07:50:00,1.56015,1.5622,1.5595,1.5622,389600000.0
2009-08-19 07:55:00,1.5619,1.56275,1.56125,1.5626,345000000.0
2009-08-19 08:00:00,1.5626,1.5627,1.56185,1.5619,445000000.0
2009-08-19 08:05:00,1.56195,1.56195,1.56105,1.56165,485600000.0
2009-08-19 08:10:00,1.5617,1.5621,1.5611,1.5617,651300000.0
2009-08-19 08:15:00,1.56165,1.5618,1.5606,1.5613,615900000.0
2009-08-19 08:20:00,1.5612,1.5613,1.56015,1.56115,713900000.0
2009-08-19 08:25:00,1.56115,1.56145,1.5601,1.5601,749800000.0
2009-08-19 08:30:00,1.5601,1.56075,1.55955,1.56055,518100000.0
2009-08-19 08:35:00,1.5606,1.56185,1.5601,1.56035,961700000.0
2009-08-19 08:40:00,1.5604,1.56265,1.56025,1.5621,482100000.0
2009-08-19 08:45:00,1.56215,1.5628,1.5616,1.56265,920800000.0
2009-08-19 08:50:00,1.56265,1.5628,1.56175,1.5619,661300000.0
2009-08-19 08:55:00,1.56205,1.5623,1.56135,1.5618,866600000.0
2009-08-19 09:00:00,1.5617,1.56235,1.5615,1.5616,1114100000.0
2009-08-19 09:05:00,1.5616,1.56245,1.56095,1.5612,1024600000.0
2009-08-19 09:10:00,1.5612,1.5613,1.5598,1.56055,1204700000.0
2009-08-19 09:15:00,1.5606,1.56125,1.56045,1.56115,393800000.0
2009-08-19 09:20:00,1.56105,1.56145,1.5607,1.5609,284900000.0
2009-08-19 09:25:00,1.5609,1.56145,1.5606,1.561,235700000.0
2009-08-19 09:30:00,1.561,1.56135,1.56035,1.5606,417600000.0
2009-08-19 09:35:00,1.5605,1.5618,1.5604,1.5617,288700000.0
2009-08-19 09:40:00,1.5617,1.5623,1.5615,1.562,228000000.0
2009-08-19 09:45:00,1.562,1.5624,1.5613,1.56175,345800000.0
2009-08-19 09:50:00,1.56175,1.56215,1.56135,1.56165,232700000.0
2009-08-19 09:55:00,1.56165,1.5619,1.561,1.5619,300800000.0
2009-08-19 10:00:00,1.5619,1.56195,1.5609,1.5618,260200000.0
2009-08-19 10:05:00,1.56175,1.5624,1.56155,1.56205,338600000.0
2009-08-19 10:10:00,1.56205,1.5623,1.5612,1.56195,355000000.0
2009-08-19 10:15:00,1.56195,1.56235,1.5618,1.5622,394300000.0
2009-08-19 10:20:00,1.56225,1.5624,1.5619,1.56235,386300000.0
2009-08-19 10:25:00,1.5623,1.5626,1.56115,1.5612,460900000.0
2009-08-19 10:30:00,1.5612,1.5626,1.5608,1.5613,870800000.0
2009-08-19 10:35:00,1.5613,1.5616,1.5606,1.5614,497100000.0
2009-08-19 10:40:00,1.56145,1.5617,1.56045,1.5606,943700000.0
2009-08-19 10:45:00,1.5606,1.5609,1.56035,1.56045,366700000.0
2009-08-19 10:50:00,1.56035,1.5615,1.5603,1.5614,540400000.0
2009-08-19 10:55:00,1.5615,1.56235,1.561,1.56175,556400000.0
2009-08-19 11:00:00,1.56185,1.562,1.56105,1.5611,643000000.0
2009-08-19 11:05:00,1.5611,1.5613,1.5608,1.5612,326500000.0
2009-08-19 11:10:00,1.5615,1.5615,1.56065,1.56095,239800000.0
2009-08-19 11:15:00,1.5609,1.56195,1.5607,1.5619,563700000.0
2009-08-19 11:20:00,1.5619,1.56225,1.5614,1.5616,268500000.0
2009-08-19 11:25:00,1.5617,1.5618,1.56085,1.5609,432300000.0
2009-08-19 11:30:00,1.5609,1.56115,1.5608,1.5608,269700000.0
2009-08-19 11:35:00,1.5609,1.561,1.56045,1.56065,158800000.0
2009-08-19 11:40:00,1.56065,1.56105,1.56035,1.5608,189600000.0
2009-08-19 11:45:00,1.5609,1.56115,1.56055,1.5606,263300000.0
2009-08-19 11:50:00,1.5605,1.56085,1.5602,1.5608,163500000.0
2009-08-19 11:55:00,1.5608,1.5614,1.5608,1.56125,213200000.0
2009-08-19 12:00:00,1.56125,1.56205,1.5611,1.56195,279500000.0
2009-08-19 12:05:00,1.56195,1.5625,1.5616,1.56235,389700000.0
2009-08-19 12:10:00,1.56245,1.5626,1.5623,1.56245,328000000.0
2009-08-19 12:15:00,1.5625,1.56265,1.562,1.56245,189300000.0
2009-08-19 12:20:00,1.5625,1.5632,1.5625,1.56285,170100000.0
2009-08-19 12:25:00,1.56275,1.56295,1.5626,1.56265,188500000.0
2009-08-19 12:30:00,1.5626,1.56305,1.5624,1.5628,277400000.0
2009-08-19 12:35:00,1.5629,1.5634,1.5628,1.56325,185200000.0
2009-08-19 12:40:00,1.56315,1.5636,1.56315,1.5635,334900000.0
2009-08-19 12:45:00,1.5635,1.5636,1.563,1.56305,268200000.0
2009-08-19 12:50:00,1.563,1.56365,1.56295,1.56305,253300000.0
2009-08-19 12:55:00,1.5631,1.56455,1.56295,1.564,475300000.0
2009-08-19 13:00:00,1.5641,1.56485,1.56345,1.564,645500000.0
2009-08-19 13:05:00,1.564,1.5644,1.5635,1.56435,691300000.0
2009-08-19 13:10:00,1.5644,1.5644,1.5637,1.5643,545300000.0
2009-08-19 13:15:00,1.5641,1.56555,1.56395,1.5654,812900000.0
2009-08-19 13:20:00,1.5654,1.5659,1.56505,1.56575,737600000.0
2009-08-19 13:25:00,1.5658,1.5661,1.5653,1.5653,552500000.0
2009-08-19 13:30:00,1.56525,1.5659,1.56525,1.5654,823300000.0
2009-08-19 13:35:00,1.5654,1.5662,1.56525,1.5656,843000000.0
2009-08-19 13:40:00,1.5656,1.56565,1.5647,1.5649,555600000.0
2009-08-19 13:45:00,1.5649,1.565,1.56345,1.56365,680400000.0
2009-08-19 13:50:00,1.56365,1.56495,1.56365,1.5649,479700000.0
2009-08-19 13:55:00,1.565,1.5651,1.5638,1.5643,1053000000.0
2009-08-19 14:00:00,1.56425,1.56605,1.56425,1.5657,651100000.0
2009-08-19 14:05:00,1.5657,1.56615,1.565,1.5652,585099999.0
2009-08-19 14:10:00,1.5651,1.56585,1.56405,1.5657,1094000000.0
2009-08-19 14:15:00,1.56565,1.5669,1.5656,1.56615,812700000.0
2009-08-19 14:20:00,1.56615,1.56705,1.5656,1.56595,585400000.0
2009-08-19 14:25:00,1.56595,1.56655,1.56515,1.56655,453800000.0
2009-08-19 14:30:00,1.56655,1.56655,1.56515,1.5652,484900000.0
2009-08-19 14:35:00,1.5652,1.56565,1.5638,1.56465,495500000.0
2009-08-19 14:40:00,1.5647,1.5656,1.56445,1.5647,1079700000.0
2009-08-19 14:45:00,1.5647,1.5655,1.5647,1.56515,395900000.0
2009-08-19 14:50:00,1.56505,1.56515,1.5645,1.56505,722700000.0
2009-08-19 14:55:00,1.5651,1.5657,1.56445,1.56445,698700000.0
2009-08-19 15:00:00,1.5644,1.5657,1.56405,1.56505,1591100001.0
2009-08-19 15:05:00,1.565,1.5652,1.5642,1.56425,1517300000.0
2009-08-19 15:10:00,1.5643,1.5653,1.5643,1.56495,720400000.0
2009-08-19 15:15:00,1.5649,1.56555,1.5648,1.56535,997500001.0
2009-08-19 15:20:00,1.56535,1.56595,1.5651,1.56595,1038700000.0
2009-08-19 15:25:00,1.56595,1.56635,1.5656,1.56595,842900000.0
2009-08-19 15:30:00,1.56595,1.56635,1.56455,1.5646,641700000.0
2009-08-19 15:35:00,1.5646,1.5647,1.5633,1.5635,767000000.0
2009-08-19 15:40:00,1.56345,1.5647,1.5629,1.56385,1025400000.0
2009-08-19 15:45:00,1.56395,1.56405,1.5624,1.5636,1248200000.0
2009-08-19 15:50:00,1.56365,1.5637,1.56255,1.5632,1000800000.0
2009-08-19 15:55:00,1.56325,1.5642,1.56265,1.5636,922200000.0
2009-08-19 16:00:00,1.56345,1.56395,1.5623,1.56305,831500000.0
2009-08-19 16:05:00,1.56305,1.5642,1.56295,1.5642,712900000.0
2009-08-19 16:10:00,1.56415,1.56555,1.56395,1.56525,814800000.0
2009-08-19 16:15:00,1.5653,1.56595,1.56455,1.56475,531000000.0
2009-08-19 16:20:00,1.56475,1.56475,1.5635,1.56455,572900000.0
2009-08-19 16:25:00,1.5645,1.56675,1.5644,1.566,667100000.0
2009-08-19 16:30:00,1.5661,1.5661,1.5637,1.56435,907800000.0
2009-08-19 16:35:00,1.5643,1.565,1.5628,1.5648,995900000.0
2009-08-19 16:40:00,1.565,1.56705,1.565,1.5656,731400000.0
2009-08-19 16:45:00,1.5655,1.5663,1.56525,1.56555,808800000.0
2009-08-19 16:50:00,1.56555,1.56615,1.56555,1.5659,882100000.0
2009-08-19 16:55:00,1.566,1.56835,1.56585,1.56835,689500000.0
2009-08-19 17:00:00,1.5683,1.56945,1.56775,1.56945,770300000.0
2009-08-19 17:05:00,1.56955,1.56985,1.5685,1.56895,1135900000.0
2009-08-19 17:10:00,1.56895,1.56925,1.5683,1.5684,964300000.0
2009-08-19 17:15:00,1.56845,1.56875,1.568,1.5684,590900000.0
2009-08-19 17:20:00,1.5684,1.569,1.5681,1.5687,627500000.0
2009-08-19 17:25:00,1.56875,1.5689,1.5681,1.5681,636800000.0
2009-08-19 17:30:00,1.5681,1.5681,1.5673,1.56755,443900000.0
2009-08-19 17:35:00,1.56765,1.56815,1.5665,1.567,337900000.0
2009-08-19 17:40:00,1.567,1.56725,1.56665,1.5672,610700000.0
2009-08-19 17:45:00,1.56715,1.56855,1.56685,1.5683,640900000.0
2009-08-19 17:50:00,1.56815,1.5684,1.56715,1.5674,749200000.0
2009-08-19 17:55:00,1.5673,1.5675,1.56315,1.56435,755600000.0
2009-08-19 18:00:00,1.56435,1.56515,1.5634,1.5642,670700000.0
2009-08-19 18:05:00,1.56435,1.5645,1.56305,1.56305,524200000.0
2009-08-19 18:10:00,1.56295,1.56305,1.56185,1.5627,496100000.0
2009-08-19 18:15:00,1.5627,1.5629,1.5617,1.5625,927800000.0
2009-08-19 18:20:00,1.56245,1.56355,1.56195,1.5635,965800000.0
2009-08-19 18:25:00,1.56345,1.5636,1.5627,1.56295,409400000.0
2009-08-19 18:30:00,1.56295,1.56365,1.5626,1.5634,532100000.0
2009-08-19 18:35:00,1.56335,1.5635,1.56235,1.56265,657400000.0
2009-08-19 18:40:00,1.56265,1.56375,1.56245,1.5637,596000000.0
2009-08-19 18:45:00,1.56365,1.5637,1.56305,1.56335,431000000.0
2009-08-19 18:50:00,1.56345,1.5638,1.5621,1.56215,876500000.0
2009-08-19 18:55:00,1.56205,1.5625,1.56175,1.5624,851800000.0
2009-08-19 19:00:00,1.5624,1.56275,1.5622,1.56235,296600000.0
2009-08-19 19:05:00,1.56235,1.56305,1.56225,1.56265,740600000.0
2009-08-19 19:10:00,1.56265,1.5627,1.56105,1.56125,1052300000.0
2009-08-19 19:15:00,1.56125,1.5621,1.56105,1.5617,697300000.0
2009-08-19 19:20:00,1.5617,1.56205,1.56075,1.5608,434100000.0
2009-08-19 19:25:00,1.5608,1.56105,1.56045,1.56085,421300000.0
2009-08-19 19:30:00,1.5609,1.56105,1.56005,1.5603,550800000.0
2009-08-19 19:35:00,1.56035,1.5608,1.5601,1.56015,416400000.0
2009-08-19 19:40:00,1.56005,1.5606,1.5597,1.5604,411900000.0
2009-08-19 19:45:00,1.56045,1.561,1.56015,1.5608,499200000.0
2009-08-19 19:50:00,1.56085,1.56115,1.5603,1.5607,684700000.0
2009-08-19 19:55:00,1.5607,1.56075,1.55985,1.5605,340100000.0
2009-08-19 20:00:00,1.56055,1.5607,1.56005,1.5606,539900000.0
2009-08-19 20:05:00,1.5606,1.56085,1.5604,1.56075,269300000.0
2009-08-19 20:10:00,1.56075,1.5614,1.56055,1.56115,238500000.0
2009-08-19 20:15:00,1.5612,1.56155,1.56075,1.5611,542300000.0
2009-08-19 20:20:00,1.56105,1.56175,1.56095,1.5617,423200000.0
2009-08-19 20:25:00,1.5618,1.56185,1.5613,1.56165,384000000.0
2009-08-19 20:30:00,1.5617,1.5622,1.5611,1.56215,352700000.0
2009-08-19 20:35:00,1.5624,1.56285,1.5613,1.5614,350000000.0
2009-08-19 20:40:00,1.5615,1.5621,1.561,1.5621,391600000.0
2009-08-19 20:45:00,1.56195,1.5626,1.56195,1.5621,265600000.0
2009-08-19 20:50:00,1.5621,1.56215,1.5615,1.562,257500000.0
2009-08-19 20:55:00,1.56195,1.562,1.56085,1.56095,293900000.0
2009-08-19 21:00:00,1.56085,1.56145,1.56015,1.5603,450700000.0
2009-08-19 21:05:00,1.56015,1.5608,1.56005,1.5607,817500000.0
2009-08-19 21:10:00,1.5606,1.56135,1.5602,1.5602,1109800000.0
2009-08-19 21:15:00,1.56025,1.56065,1.56005,1.5601,551200000.0
2009-08-19 21:20:00,1.56015,1.56025,1.55765,1.5578,710700000.0
2009-08-19 21:25:00,1.55775,1.5583,1.5574,1.55825,360700000.0
2009-08-19 21:30:00,1.55835,1.55915,1.5581,1.55895,230100000.0
2009-08-19 21:35:00,1.559,1.5591,1.5582,1.5582,298400000.0
2009-08-19 21:40:00,1.55825,1.55885,1.55805,1.5584,389400000.0
2009-08-19 21:45:00,1.5584,1.55925,1.55795,1.55925,310000000.0
2009-08-19 21:50:00,1.5593,1.56,1.55915,1.5598,301500000.0
2009-08-19 21:55:00,1.5598,1.56015,1.55935,1.55945,338100000.0
2009-08-19 22:00:00,1.55965,1.5598,1.5591,1.5593,120700000.0
2009-08-19 22:05:00,1.55925,1.55965,1.5592,1.55935,154700000.0
2009-08-19 22:10:00,1.55935,1.55935,1.5578,1.55885,418700000.0
2009-08-19 22:15:00,1.55895,1.5593,1.55765,1.55815,406700000.0
2009-08-19 22:20:00,1.55825,1.55895,1.558,1.55865,200500000.0
2009-08-19 22:25:00,1.55865,1.55865,1.5578,1.5583,76200000.0
2009-08-19 22:30:00,1.55835,1.55895,1.5582,1.55895,122000000.0
2009-08-19 22:35:00,1.559,1.559,1.558,1.5581,247700000.0
2009-08-19 22:40:00,1.5581,1.55815,1.55715,1.55735,178500000.0
2009-08-19 22:45:00,1.5575,1.55785,1.55715,1.5578,141500000.0
2009-08-19 22:50:00,1.5578,1.55785,1.55755,1.55755,352900000.0
2009-08-19 22:55:00,1.55755,1.55815,1.5575,1.5576,281400000.0
2009-08-19 23:00:00,1.5576,1.55785,1.55405,1.5573,119800000.0
2009-08-19 23:05:00,1.5573,1.55745,1.5563,1.5573,161300000.0
2009-08-19 23:10:00,1.5573,1.5573,1.5571,1.55715,63200000.0
2009-08-19 23:15:00,1.55715,1.5575,1.5567,1.55745,280500000.0
2009-08-19 23:20:00,1.55745,1.5583,1.55745,1.5582,100200000.0
2009-08-19 23:25:00,1.55835,1.5586,1.5574,1.5575,200900000.0
2009-08-19 23:30:00,1.5578,1.5582,1.5574,1.55775,209300000.0
2009-08-19 23:35:00,1.5581,1.55835,1.5579,1.5579,112800000.0
2009-08-19 23:40:00,1.55815,1.55835,1.55755,1.55785,94400000.0
2009-08-19 23:45:00,1.5579,1.5582,1.55785,1.55815,88200000.0
2009-08-19 23:50:00,1.5583,1.5585,1.5582,1.5583,88900000.0
2009-08-19 23:55:00,1.55835,1.55845,1.5581,1.55835,47800000.0
2009-08-20 00:00:00,1.5584,1.55875,1.5581,1.55835,144800000.0
2009-08-20 00:05:00,1.5584,1.5588,1.55835,1.55835,78600000.0
2009-08-20 00:10:00,1.55835,1.559,1.55835,1.5588,89300000.0
2009-08-20 00:15:00,1.5588,1.55895,1.55845,1.5589,40400000.0
2009-08-20 00:20:00,1.55885,1.559,1.55867,1.559,27200000.0
2009-08-20 00:25:00,1.5591,1.5591,1.55835,1.55845,78000000.0
2009-08-20 00:30:00,1.55835,1.55855,1.5573,1.5576,184000000.0
2009-08-20 00:35:00,1.5576,1.5582,1.5576,1.55815,86900000.0
2009-08-20 00:40:00,1.5582,1.5585,1.55805,1.5584,86600000.0
2009-08-20 00:45:00,1.55845,1.55895,1.5582,1.5583,91400000.0
2009-08-20 00:50:00,1.55845,1.5593,1.55825,1.5592,130200000.0
2009-08-20 00:55:00,1.55915,1.5592,1.55795,1.558,98200000.0
2009-08-20 01:00:00,1.55805,1.559,1.55795,1.5588,181000000.0
2009-08-20 01:05:00,1.5587,1.5592,1.55815,1.5591,139000000.0
2009-08-20 01:10:00,1.5591,1.55935,1.5587,1.55925,168300000.0
2009-08-20 01:15:00,1.55935,1.5595,1.5582,1.55875,76700000.0
2009-08-20 01:20:00,1.5588,1.55915,1.55865,1.5591,609000000.0
2009-08-20 01:25:00,1.5591,1.55925,1.55895,1.55925,251200000.0
2009-08-20 01:30:00,1.55935,1.55955,1.5591,1.55955,99200000.0
2009-08-20 01:35:00,1.55965,1.5599,1.5593,1.55965,85800000.0
2009-08-20 01:40:00,1.55975,1.55975,1.55905,1.55945,71400000.0
2009-08-20 01:45:00,1.55965,1.5598,1.5593,1.55945,110100000.0
2009-08-20 01:50:00,1.55945,1.55965,1.5591,1.55935,88200000.0
2009-08-20 01:55:00,1.5594,1.55985,1.55885,1.55895,215000000.0
2009-08-20 02:00:00,1.55895,1.5596,1.5588,1.5591,224400000.0
2009-08-20 02:05:00,1.55905,1.5597,1.5587,1.5595,185000000.0
2009-08-20 02:10:00,1.5595,1.5601,1.55875,1.55935,214200000.0
2009-08-20 02:15:00,1.5593,1.5597,1.559,1.55955,176200000.0
2009-08-20 02:20:00,1.55945,1.55955,1.5585,1.5588,195400000.0
2009-08-20 02:25:00,1.5588,1.5592,1.55805,1.5591,258600000.0
2009-08-20 02:30:00,1.559,1.55935,1.5582,1.5586,178400000.0
2009-08-20 02:35:00,1.5586,1.5587,1.5576,1.5584,103600000.0
2009-08-20 02:40:00,1.5584,1.5589,1.5581,1.5586,208800000.0
2009-08-20 02:45:00,1.5586,1.5589,1.55765,1.5584,251600000.0
2009-08-20 02:50:00,1.5585,1.5585,1.55805,1.5584,140600000.0
2009-08-20 02:55:00,1.5583,1.5588,1.55765,1.55805,260200000.0
2009-08-20 03:00:00,1.558,1.5588,1.55775,1.5584,305100000.0
2009-08-20 03:05:00,1.55835,1.55905,1.55805,1.55835,201000000.0
2009-08-20 03:10:00,1.5584,1.5587,1.55785,1.55835,151800000.0
2009-08-20 03:15:00,1.5584,1.55875,1.5583,1.55865,189900000.0
2009-08-20 03:20:00,1.5587,1.55875,1.55835,1.5587,130000000.0
2009-08-20 03:25:00,1.55865,1.5588,1.5583,1.5583,135600000.0
2009-08-20 03:30:00,1.5583,1.5586,1.55785,1.5585,151600000.0
2009-08-20 03:35:00,1.55855,1.55915,1.5584,1.55895,155000000.0
2009-08-20 03:40:00,1.559,1.5593,1.5583,1.55865,179200000.0
2009-08-20 03:45:00,1.55865,1.5588,1.55825,1.55875,187400000.0
2009-08-20 03:50:00,1.5588,1.5592,1.5583,1.5583,126600000.0
2009-08-20 03:55:00,1.5583,1.5588,1.5578,1.5583,214000000.0
2009-08-20 04:00:00,1.55835,1.5586,1.5583,1.5584,191600000.0
2009-08-20 04:05:00,1.5584,1.5586,1.5583,1.5586,123800000.0
2009-08-20 04:10:00,1.55855,1.5588,1.55835,1.55855,80200000.0
2009-08-20 04:15:00,1.55845,1.55875,1.5583,1.5584,175400000.0
2009-08-20 04:20:00,1.5584,1.55885,1.5584,1.5588,141600000.0
2009-08-20 04:25:00,1.5587,1.5594,1.5587,1.55925,166900000.0
2009-08-20 04:30:00,1.55925,1.5594,1.55885,1.55925,99000000.0
2009-08-20 04:35:00,1.5593,1.5594,1.55885,1.5591,90700000.0
2009-08-20 04:40:00,1.55915,1.56005,1.55885,1.55925,178900000.0
2009-08-20 04:45:00,1.5593,1.56045,1.55925,1.56015,166200000.0
2009-08-20 04:50:00,1.56015,1.5604,1.55985,1.5603,135600000.0
2009-08-20 04:55:00,1.56015,1.56085,1.55985,1.56035,157000000.0
2009-08-20 05:00:00,1.56025,1.56105,1.55985,1.5603,203900000.0
2009-08-20 05:05:00,1.5601,1.56025,1.5597,1.5598,119200000.0
2009-08-20 05:10:00,1.55965,1.5599,1.559,1.5594,103400000.0
2009-08-20 05:15:00,1.5594,1.5595,1.55875,1.5592,126100000.0
2009-08-20 05:20:00,1.5592,1.5592,1.55865,1.55915,136900000.0
2009-08-20 05:25:00,1.5591,1.5593,1.55835,1.5586,156100000.0
2009-08-20 05:30:00,1.5586,1.5588,1.5584,1.55855,138400000.0
2009-08-20 05:35:00,1.55855,1.559,1.55855,1.5587,38800000.0
2009-08-20 05:40:00,1.5586,1.5592,1.55845,1.55905,225700000.0
2009-08-20 05:45:00,1.55895,1.55965,1.5589,1.5594,165200000.0
2009-08-20 05:50:00,1.55955,1.55975,1.5593,1.5596,134200000.0
2009-08-20 05:55:00,1.55965,1.5599,1.55925,1.55935,117400000.0
2009-08-20 06:00:00,1.55925,1.5595,1.55885,1.55885,129000000.0
2009-08-20 06:05:00,1.5589,1.5592,1.55875,1.5591,106200000.0
2009-08-20 06:10:00,1.5591,1.55935,1.5591,1.55925,70200000.0
2009-08-20 06:15:00,1.5593,1.5595,1.559,1.55925,159000000.0
2009-08-20 06:20:00,1.5593,1.55965,1.5589,1.55955,220600000.0
2009-08-20 06:25:00,1.5595,1.5598,1.5593,1.55975,95400000.0
2009-08-20 06:30:00,1.5597,1.56015,1.55935,1.55975,147000000.0
2009-08-20 06:35:00,1.55965,1.5597,1.55835,1.55845,215400000.0
2009-08-20 06:40:00,1.55855,1.55895,1.55845,1.5588,129000000.0
2009-08-20 06:45:00,1.5588,1.55935,1.5588,1.55905,99700000.0
2009-08-20 06:50:00,1.55895,1.55925,1.5588,1.55895,125800000.0
2009-08-20 06:55:00,1.55895,1.55945,1.5588,1.5591,197800000.0
2009-08-20 07:00:00,1.5591,1.5601,1.5591,1.55985,120800000.0
2009-08-20 07:05:00,1.55995,1.56085,1.5594,1.56085,269000000.0
2009-08-20 07:10:00,1.56095,1.5612,1.5599,1.5601,130600000.0
2009-08-20 07:15:00,1.56015,1.5608,1.56015,1.56025,115800000.0
2009-08-20 07:20:00,1.5603,1.5604,1.55995,1.56015,165400000.0
2009-08-20 07:25:00,1.5602,1.5607,1.56005,1.56035,143400000.0
2009-08-20 07:30:00,1.56035,1.5605,1.56005,1.56025,66000000.0
2009-08-20 07:35:00,1.5602,1.561,1.56005,1.5609,129200000.0
2009-08-20 07:40:00,1.561,1.56105,1.5604,1.5607,157000000.0
2009-08-20 07:45:00,1.5609,1.56095,1.55915,1.5594,325900000.0
2009-08-20 07:50:00,1.5595,1.5605,1.55905,1.5601,365300000.0
2009-08-20 07:55:00,1.5601,1.5611,1.55995,1.561,252000000.0
2009-08-20 08:00:00,1.56095,1.5614,1.56035,1.5611,246500000.0
2009-08-20 08:05:00,1.5611,1.5617,1.56095,1.5612,376900000.0
2009-08-20 08:10:00,1.56115,1.5612,1.56005,1.5605,235600000.0
2009-08-20 08:15:00,1.5604,1.5611,1.5599,1.56,455800000.0
2009-08-20 08:20:00,1.56,1.5602,1.55965,1.55975,189700000.0
2009-08-20 08:25:00,1.5598,1.56,1.55955,1.5598,396200000.0
2009-08-20 08:30:00,1.5599,1.56055,1.55975,1.5604,239700000.0
2009-08-20 08:35:00,1.5604,1.56065,1.5598,1.5598,354500000.0
2009-08-20 08:40:00,1.5599,1.5602,1.5588,1.55985,925100000.0
2009-08-20 08:45:00,1.55975,1.5611,1.5597,1.5603,775400000.0
2009-08-20 08:50:00,1.56025,1.5604,1.55925,1.5593,496500000.0
2009-08-20 08:55:00,1.5593,1.56015,1.559,1.55985,471000000.0
2009-08-20 09:00:00,1.55975,1.55985,1.55855,1.559,339700000.0
2009-08-20 09:05:00,1.559,1.55935,1.558,1.55865,544100000.0
2009-08-20 09:10:00,1.5586,1.5594,1.55835,1.55875,355500000.0
2009-08-20 09:15:00,1.5588,1.5595,1.55855,1.5595,206100000.0
2009-08-20 09:20:00,1.55945,1.5596,1.559,1.5596,499100000.0
2009-08-20 09:25:00,1.5596,1.5598,1.5583,1.5586,331400000.0
2009-08-20 09:30:00,1.55865,1.5588,1.55795,1.5585,279100000.0
2009-08-20 09:35:00,1.5585,1.5585,1.55785,1.55835,416700000.0
2009-08-20 09:40:00,1.55835,1.5588,1.5578,1.5581,430100000.0
2009-08-20 09:45:00,1.55815,1.5588,1.55815,1.55845,160500000.0
2009-08-20 09:50:00,1.55855,1.55885,1.5581,1.5585,209500000.0
2009-08-20 09:55:00,1.55855,1.55945,1.55855,1.5592,295400000.0
2009-08-20 10:00:00,1.55915,1.56015,1.55905,1.55945,422000000.0
2009-08-20 10:05:00,1.5595,1.5597,1.55785,1.5586,518200000.0
2009-08-20 10:10:00,1.5586,1.5587,1.5581,1.5587,333100000.0
2009-08-20 10:15:00,1.5588,1.55895,1.5584,1.5587,209000000.0
2009-08-20 10:20:00,1.5588,1.55885,1.55665,1.55745,539100000.0
2009-08-20 10:25:00,1.55735,1.5577,1.55595,1.55635,456100000.0
2009-08-20 10:30:00,1.5563,1.55755,1.556,1.5573,690599999.0
2009-08-20 10:35:00,1.5573,1.5585,1.55725,1.5585,261700000.0
2009-08-20 10:40:00,1.5585,1.55925,1.55815,1.559,607800000.0
2009-08-20 10:45:00,1.559,1.5602,1.5588,1.56,405800000.0
2009-08-20 10:50:00,1.56,1.5603,1.55915,1.55925,298300000.0
2009-08-20 10:55:00,1.55925,1.55945,1.5581,1.5581,237600000.0
2009-08-20 11:00:00,1.5582,1.5586,1.55805,1.5582,354700000.0
2009-08-20 11:05:00,1.5582,1.55885,1.5578,1.5585,349700000.0
2009-08-20 11:10:00,1.5585,1.55865,1.55785,1.5583,251000000.0
2009-08-20 11:15:00,1.55825,1.55895,1.55815,1.55885,282200000.0
2009-08-20 11:20:00,1.55875,1.55935,1.55855,1.5592,350700000.0
2009-08-20 11:25:00,1.5592,1.5601,1.5591,1.5599,376200000.0
2009-08-20 11:30:00,1.55985,1.55995,1.55955,1.55975,329000000.0
2009-08-20 11:35:00,1.55975,1.5598,1.55885,1.5593,274300000.0
2009-08-20 11:40:00,1.55935,1.55975,1.5592,1.55975,158000000.0
2009-08-20 11:45:00,1.5598,1.55985,1.55875,1.55905,340900000.0
2009-08-20 11:50:00,1.559,1.5591,1.55825,1.5587,290700000.0
2009-08-20 11:55:00,1.5587,1.5594,1.55865,1.5593,140900000.0
2009-08-20 12:00:00,1.5593,1.56005,1.5593,1.55985,210800000.0
2009-08-20 12:05:00,1.5598,1.56,1.5594,1.55955,290399999.0
2009-08-20 12:10:00,1.5596,1.5607,1.5593,1.5605,238400000.0
2009-08-20 12:15:00,1.56035,1.56085,1.56025,1.5607,119600000.0
2009-08-20 12:20:00,1.5607,1.56075,1.5602,1.5602,153500000.0
2009-08-20 12:25:00,1.5603,1.5606,1.5603,1.5605,105000000.0
2009-08-20 12:30:00,1.5604,1.5606,1.5603,1.5604,137600000.0
2009-08-20 12:35:00,1.5604,1.5606,1.5602,1.5603,70400000.0
2009-08-20 12:40:00,1.5603,1.5603,1.55955,1.55985,290000000.0
2009-08-20 12:45:00,1.5598,1.5602,1.55955,1.55985,224900000.0
2009-08-20 12:50:00,1.5599,1.56005,1.55915,1.5592,229500000.0
2009-08-20 12:55:00,1.5592,1.56,1.5588,1.5597,313700000.0
2009-08-20 13:00:00,1.55965,1.55995,1.55955,1.5598,176100000.0
2009-08-20 13:05:00,1.5598,1.5601,1.55935,1.55995,250200000.0
2009-08-20 13:10:00,1.5599,1.5606,1.5597,1.5602,459500000.0
2009-08-20 13:15:00,1.56015,1.56065,1.5598,1.56015,267400000.0
2009-08-20 13:20:00,1.56015,1.561,1.56,1.56065,268300000.0
2009-08-20 13:25:00,1.5607,1.5615,1.5605,1.56125,286800000.0
2009-08-20 13:30:00,1.56115,1.5614,1.56035,1.56075,547700000.0
2009-08-20 13:35:00,1.5609,1.56125,1.5604,1.5605,323500000.0
2009-08-20 13:40:00,1.5604,1.5615,1.5604,1.5612,414500000.0
2009-08-20 13:45:00,1.56125,1.5616,1.56035,1.561,535900000.0
2009-08-20 13:50:00,1.5611,1.5612,1.56055,1.561,217900000.0
2009-08-20 13:55:00,1.5609,1.56125,1.5608,1.5608,272300000.0
2009-08-20 14:00:00,1.5608,1.5608,1.55985,1.56035,644300000.0
2009-08-20 14:05:00,1.56045,1.56045,1.5595,1.55965,502700000.0
2009-08-20 14:10:00,1.55955,1.56005,1.55925,1.55995,533800000.0
2009-08-20 14:15:00,1.56,1.56,1.55905,1.55995,515000000.0
2009-08-20 14:20:00,1.55995,1.56115,1.5597,1.5597,708500000.0
2009-08-20 14:25:00,1.55975,1.55995,1.55735,1.55735,839900000.0
2009-08-20 14:30:00,1.5573,1.56175,1.5566,1.56145,1100600000.0
2009-08-20 14:35:00,1.56145,1.5616,1.5601,1.56075,1080800000.0
2009-08-20 14:40:00,1.5608,1.56115,1.5602,1.5605,759999999.0
2009-08-20 14:45:00,1.56055,1.5626,1.5605,1.56255,1137600000.0
2009-08-20 14:50:00,1.5625,1.5632,1.5621,1.56215,814500000.0
2009-08-20 14:55:00,1.56215,1.56245,1.56205,1.5624,533600000.0
2009-08-20 15:00:00,1.56245,1.563,1.56145,1.56195,691700000.0
2009-08-20 15:05:00,1.56195,1.56205,1.5606,1.56095,671900000.0
2009-08-20 15:10:00,1.56095,1.5616,1.5604,1.56055,822900000.0
2009-08-20 15:15:00,1.5606,1.56125,1.56035,1.56125,1300100000.0
2009-08-20 15:20:00,1.56125,1.5619,1.56085,1.56105,962500000.0
2009-08-20 15:25:00,1.56105,1.56165,1.56025,1.56065,535600000.0
2009-08-20 15:30:00,1.5606,1.56135,1.56015,1.56115,940000000.0
2009-08-20 15:35:00,1.56115,1.56125,1.56035,1.5611,966500000.0
2009-08-20 15:40:00,1.5611,1.5612,1.55915,1.55975,1192200000.0
2009-08-20 15:45:00,1.5598,1.5601,1.55915,1.55975,867300000.0
2009-08-20 15:50:00,1.5598,1.56115,1.55945,1.5607,919500000.0
2009-08-20 15:55:00,1.5606,1.5613,1.56015,1.5602,831500000.0
2009-08-20 16:00:00,1.56025,1.5615,1.55955,1.561,981800000.0
2009-08-20 16:05:00,1.56095,1.5617,1.56035,1.56085,830100000.0
2009-08-20 16:10:00,1.5608,1.5609,1.5597,1.55975,762900000.0
2009-08-20 16:15:00,1.55975,1.56035,1.5597,1.55995,796500000.0
2009-08-20 16:20:00,1.56005,1.56025,1.5593,1.5595,1003500000.0
2009-08-20 16:25:00,1.5595,1.5599,1.5593,1.55975,1052100000.0
2009-08-20 16:30:00,1.5599,1.56045,1.5596,1.55995,1058900000.0
2009-08-20 16:35:00,1.56,1.5606,1.55985,1.5603,1106500000.0
2009-08-20 16:40:00,1.5603,1.56055,1.5595,1.5597,1074900000.0
2009-08-20 16:45:00,1.5597,1.5602,1.5591,1.56015,692800000.0
2009-08-20 16:50:00,1.5602,1.5605,1.55925,1.5594,746800000.0
2009-08-20 16:55:00,1.55945,1.55995,1.5586,1.5586,1077500000.0
2009-08-20 17:00:00,1.5586,1.55915,1.55805,1.55915,976800000.0
2009-08-20 17:05:00,1.55915,1.5596,1.55895,1.5595,824300000.0
2009-08-20 17:10:00,1.5595,1.56025,1.55935,1.55995,879400000.0
2009-08-20 17:15:00,1.56,1.561,1.5598,1.56065,877600000.0
2009-08-20 17:20:00,1.56065,1.5608,1.55985,1.56015,680000000.0
2009-08-20 17:25:00,1.5602,1.56055,1.55485,1.55495,852200000.0
2009-08-20 17:30:00,1.55495,1.55505,1.55335,1.55425,960300000.0
2009-08-20 17:35:00,1.5543,1.55455,1.5533,1.5539,850600000.0
2009-08-20 17:40:00,1.5538,1.5541,1.5524,1.5526,523900000.0
2009-08-20 17:45:00,1.55265,1.55325,1.5519,1.5519,468600000.0
2009-08-20 17:50:00,1.55185,1.55245,1.55145,1.5516,601300000.0
2009-08-20 17:55:00,1.5516,1.5521,1.55125,1.5517,747700000.0
2009-08-20 18:00:00,1.55175,1.552,1.55145,1.552,375900000.0
2009-08-20 18:05:00,1.55185,1.5526,1.55175,1.55225,368600000.0
2009-08-20 18:10:00,1.5523,1.55365,1.55225,1.55345,501800000.0
2009-08-20 18:15:00,1.5534,1.55345,1.55185,1.5521,584900000.0
2009-08-20 18:20:00,1.55215,1.55245,1.55155,1.55185,671200000.0
2009-08-20 18:25:00,1.5518,1.5521,1.5514,1.552,578900000.0
2009-08-20 18:30:00,1.552,1.55215,1.55135,1.55145,432900000.0
2009-08-20 18:35:00,1.55145,1.5519,1.55115,1.5513,635000000.0
2009-08-20 18:40:00,1.5513,1.5515,1.549,1.5494,728000000.0
2009-08-20 18:45:00,1.54935,1.54965,1.54745,1.5487,790600000.0
2009-08-20 18:50:00,1.5488,1.55005,1.54835,1.54835,524400000.0
2009-08-20 18:55:00,1.54825,1.54905,1.5482,1.54905,353400000.0
2009-08-20 19:00:00,1.54905,1.5496,1.5484,1.5493,200600000.0
2009-08-20 19:05:00,1.54935,1.55,1.5491,1.54985,282300000.0
2009-08-20 19:10:00,1.55,1.5501,1.54925,1.54935,504500000.0
2009-08-20 19:15:00,1.54935,1.55025,1.54905,1.54985,341900000.0
2009-08-20 19:20:00,1.5499,1.55,1.5493,1.5494,367600000.0
2009-08-20 19:25:00,1.5494,1.54995,1.5491,1.54995,366300000.0
2009-08-20 19:30:00,1.54995,1.55,1.5495,1.54965,411500000.0
2009-08-20 19:35:00,1.54965,1.5499,1.54935,1.54945,419800000.0
2009-08-20 19:40:00,1.5495,1.55005,1.54915,1.5496,722700000.0
2009-08-20 19:45:00,1.5496,1.5501,1.5496,1.54985,489800000.0
2009-08-20 19:50:00,1.54985,1.55015,1.5493,1.54935,296400000.0
2009-08-20 19:55:00,1.5493,1.55025,1.54925,1.55025,535500000.0
2009-08-20 20:00:00,1.55015,1.55025,1.54955,1.5499,382600000.0
2009-08-20 20:05:00,1.54995,1.55035,1.54955,1.5496,570100000.0
2009-08-20 20:10:00,1.5496,1.55035,1.5496,1.5502,764000000.0
2009-08-20 20:15:00,1.5502,1.55065,1.5495,1.5504,650400000.0
2009-08-20 20:20:00,1.55035,1.55055,1.5496,1.5499,691900000.0
2009-08-20 20:25:00,1.5499,1.5508,1.54985,1.5508,549300000.0
2009-08-20 20:30:00,1.55075,1.55155,1.5505,1.5513,605500000.0
2009-08-20 20:35:00,1.5512,1.5517,1.5509,1.5516,344100000.0
2009-08-20 20:40:00,1.5517,1.5517,1.551,1.55135,436100000.0
2009-08-20 20:45:00,1.5514,1.5516,1.551,1.55135,650700000.0
2009-08-20 20:50:00,1.5512,1.55145,1.55085,1.551,206700000.0
2009-08-20 20:55:00,1.5511,1.55195,1.551,1.5517,251400000.0
2009-08-20 21:00:00,1.5517,1.5519,1.5513,1.55155,379400000.0
2009-08-20 21:05:00,1.5516,1.5516,1.5505,1.5512,341900000.0
2009-08-20 21:10:00,1.55105,1.5513,1.5505,1.5505,235200000.0
2009-08-20 21:15:00,1.5505,1.5509,1.5505,1.5507,212300000.0
2009-08-20 21:20:00,1.5507,1.5513,1.55065,1.5512,205500000.0
2009-08-20 21:25:00,1.55135,1.552,1.5508,1.55135,365400000.0
2009-08-20 21:30:00,1.55135,1.5516,1.5509,1.55125,439700000.0
2009-08-20 21:35:00,1.5512,1.5513,1.55065,1.55065,188900000.0
2009-08-20 21:40:00,1.5507,1.5513,1.55065,1.55105,350400000.0
2009-08-20 21:45:00,1.551,1.551,1.55035,1.5509,349500000.0
2009-08-20 21:50:00,1.551,1.551,1.5505,1.5506,140100000.0
2009-08-20 21:55:00,1.5506,1.5508,1.55015,1.55055,340800000.0
2009-08-20 22:00:00,1.5505,1.5507,1.5503,1.5507,186400000.0
2009-08-20 22:05:00,1.5504,1.55055,1.55,1.55035,110600000.0
2009-08-20 22:10:00,1.55,1.55075,1.55,1.5505,172300000.0
2009-08-20 22:15:00,1.5506,1.551,1.5502,1.55085,234900000.0
2009-08-20 22:20:00,1.5507,1.55115,1.55055,1.55085,158500000.0
2009-08-20 22:25:00,1.5507,1.55115,1.5506,1.5511,91900000.0
2009-08-20 22:30:00,1.55105,1.55115,1.55055,1.55115,156100000.0
2009-08-20 22:35:00,1.5511,1.5521,1.5508,1.5517,237000000.0
2009-08-20 22:40:00,1.5516,1.5518,1.5513,1.5515,306800000.0
2009-08-20 22:45:00,1.55135,1.5515,1.55035,1.5505,300800000.0
2009-08-20 22:50:00,1.5505,1.5509,1.5504,1.5506,228800000.0
2009-08-20 22:55:00,1.5506,1.5508,1.5487,1.54895,387800000.0
2009-08-20 23:00:00,1.54895,1.55095,1.54875,1.55095,118100000.0
2009-08-20 23:05:00,1.551,1.55165,1.55055,1.5512,84400000.0
2009-08-20 23:10:00,1.5513,1.55165,1.55105,1.5511,64000000.0
2009-08-20 23:15:00,1.5511,1.55155,1.5502,1.5511,131000000.0
2009-08-20 23:20:00,1.55105,1.55195,1.55005,1.55005,166700000.0
2009-08-20 23:25:00,1.55035,1.5511,1.5503,1.5507,88200000.0
2009-08-20 23:30:00,1.5507,1.55075,1.54901,1.54917,101110000.0
2009-08-20 23:35:00,1.5497,1.5497,1.5497,1.5497,36200000.0
2009-08-20 23:40:00,1.5497,1.55,1.5497,1.54995,223090000.0
2009-08-20 23:45:00,1.54995,1.55025,1.5497,1.5498,1451090000.0
2009-08-20 23:50:00,1.55,1.5503,1.54995,1.54995,45500000.0
2009-08-20 23:55:00,1.55005,1.55005,1.5497,1.54985,53670000.0
2009-08-21 00:00:00,1.54985,1.54985,1.5497,1.5497,158940000.0
2009-08-21 00:05:00,1.5497,1.55025,1.5497,1.5499,61350000.0
2009-08-21 00:10:00,1.54985,1.55015,1.54971,1.54972,14800000.0
2009-08-21 00:15:00,1.55005,1.55025,1.54995,1.55005,27700000.0
2009-08-21 00:20:00,1.54995,1.55015,1.54995,1.55015,30900000.0
2009-08-21 00:25:00,1.55005,1.5503,1.54995,1.5502,73400000.0
2009-08-21 00:30:00,1.5503,1.55065,1.5502,1.5506,68500000.0
2009-08-21 00:35:00,1.5507,1.5513,1.5506,1.55085,143800000.0
2009-08-21 00:40:00,1.55085,1.5513,1.55065,1.5512,95800000.0
2009-08-21 00:45:00,1.5512,1.5512,1.5501,1.5504,148000000.0
2009-08-21 00:50:00,1.5504,1.55055,1.5503,1.55045,92000000.0
2009-08-21 00:55:00,1.55045,1.5509,1.5502,1.55035,141800000.0
2009-08-21 01:00:00,1.5505,1.55145,1.5505,1.5514,157800000.0
2009-08-21 01:05:00,1.5511,1.5515,1.55085,1.5509,86400000.0
2009-08-21 01:10:00,1.551,1.551,1.55045,1.5508,111700000.0
2009-08-21 01:15:00,1.55075,1.55135,1.55045,1.5512,154900000.0
2009-08-21 01:20:00,1.5511,1.5511,1.5507,1.5509,266400000.0
2009-08-21 01:25:00,1.55075,1.5513,1.5507,1.5512,90200000.0
2009-08-21 01:30:00,1.5511,1.55155,1.55045,1.55065,126200000.0
2009-08-21 01:35:00,1.5507,1.55165,1.55065,1.551,85400000.0
2009-08-21 01:40:00,1.55095,1.5515,1.5508,1.5514,92400000.0
2009-08-21 01:45:00,1.55145,1.55205,1.551,1.55115,74700000.0
2009-08-21 01:50:00,1.5511,1.55135,1.5508,1.5513,134600000.0
2009-08-21 01:55:00,1.55125,1.55165,1.55095,1.55095,107100000.0
2009-08-21 02:00:00,1.55095,1.5518,1.55085,1.5515,179800000.0
2009-08-21 02:05:00,1.55145,1.552,1.5506,1.551,162100000.0
2009-08-21 02:10:00,1.5512,1.55175,1.5508,1.5516,186000000.0
2009-08-21 02:15:00,1.5517,1.5518,1.5512,1.55175,104300000.0
2009-08-21 02:20:00,1.55155,1.55185,1.55125,1.55185,92900000.0
2009-08-21 02:25:00,1.55175,1.55175,1.5512,1.55155,121200000.0
2009-08-21 02:30:00,1.55155,1.5521,1.55155,1.55195,193400000.0
2009-08-21 02:35:00,1.55195,1.5521,1.55075,1.55185,245100000.0
2009-08-21 02:40:00,1.55185,1.55215,1.5511,1.5517,259700000.0
2009-08-21 02:45:00,1.5518,1.55185,1.55115,1.55175,140300000.0
2009-08-21 02:50:00,1.5517,1.55205,1.55105,1.55135,173000000.0
2009-08-21 02:55:00,1.5515,1.55165,1.55055,1.551,227800000.0
2009-08-21 03:00:00,1.551,1.5519,1.5508,1.55145,182200000.0
2009-08-21 03:05:00,1.5513,1.5521,1.5503,1.552,256000000.0
2009-08-21 03:10:00,1.5521,1.55215,1.55125,1.55135,183500000.0
2009-08-21 03:15:00,1.55125,1.5519,1.551,1.55165,154200000.0
2009-08-21 03:20:00,1.5517,1.55235,1.5513,1.55155,245500000.0
2009-08-21 03:25:00,1.55155,1.5517,1.551,1.55115,135800000.0
2009-08-21 03:30:00,1.55105,1.55165,1.5508,1.5513,154500000.0
2009-08-21 03:35:00,1.5513,1.55155,1.5511,1.5514,79600000.0
2009-08-21 03:40:00,1.5515,1.55175,1.5509,1.55125,146800000.0
2009-08-21 03:45:00,1.5512,1.55155,1.55095,1.55115,74700000.0
2009-08-21 03:50:00,1.5511,1.5516,1.55075,1.5515,90600000.0
2009-08-21 03:55:00,1.55155,1.55165,1.5508,1.5514,149900000.0
2009-08-21 04:00:00,1.5513,1.5515,1.55075,1.5515,157800000.0
2009-08-21 04:05:00,1.5515,1.55165,1.55085,1.55105,183200000.0
2009-08-21 04:10:00,1.55105,1.5522,1.55095,1.55175,220600000.0
2009-08-21 04:15:00,1.55175,1.5519,1.5513,1.55155,150600000.0
2009-08-21 04:20:00,1.5516,1.55195,1.5513,1.5516,118300000.0
2009-08-21 04:25:00,1.5516,1.5517,1.55125,1.55145,106900000.0
2009-08-21 04:30:00,1.55145,1.552,1.55105,1.55175,129000000.0
2009-08-21 04:35:00,1.55175,1.55195,1.55165,1.5517,54000000.0
2009-08-21 04:40:00,1.55165,1.5519,1.55155,1.55185,122000000.0
2009-08-21 04:45:00,1.55185,1.5523,1.55175,1.5523,130600000.0
2009-08-21 04:50:00,1.5523,1.55255,1.55215,1.55235,171100000.0
2009-08-21 04:55:00,1.55225,1.55235,1.552,1.55215,143700000.0
2009-08-21 05:00:00,1.55225,1.55225,1.552,1.55205,95800000.0
2009-08-21 05:05:00,1.5519,1.55215,1.55185,1.5521,120200000.0
2009-08-21 05:10:00,1.55215,1.5522,1.5517,1.5518,159200000.0
2009-08-21 05:15:00,1.5518,1.5519,1.5516,1.55185,164000000.0
2009-08-21 05:20:00,1.55185,1.55195,1.5514,1.55145,100000000.0
2009-08-21 05:25:00,1.5515,1.55215,1.5511,1.55135,244000000.0
2009-08-21 05:30:00,1.5513,1.55395,1.5512,1.55325,358300000.0
2009-08-21 05:35:00,1.55315,1.5535,1.5524,1.5534,273600000.0
2009-08-21 05:40:00,1.5533,1.55405,1.55295,1.55385,253300000.0
2009-08-21 05:45:00,1.55385,1.555,1.55375,1.55465,344100000.0
2009-08-21 05:50:00,1.5547,1.5549,1.55405,1.5545,250700000.0
2009-08-21 05:55:00,1.5545,1.55485,1.5538,1.55485,277200000.0
2009-08-21 06:00:00,1.55495,1.5552,1.55265,1.55265,254700000.0
2009-08-21 06:05:00,1.5525,1.55375,1.55235,1.5533,218100000.0
2009-08-21 06:10:00,1.5533,1.55425,1.5529,1.55425,237700000.0
2009-08-21 06:15:00,1.55425,1.5543,1.55275,1.55415,288100000.0
2009-08-21 06:20:00,1.55425,1.5545,1.5532,1.5534,247400000.0
2009-08-21 06:25:00,1.55345,1.5553,1.55305,1.5548,248400000.0
2009-08-21 06:30:00,1.5548,1.55485,1.5536,1.55405,260100000.0
2009-08-21 06:35:00,1.554,1.5541,1.5528,1.55305,143200000.0
2009-08-21 06:40:00,1.553,1.55325,1.55235,1.5532,208100000.0
2009-08-21 06:45:00,1.5532,1.5535,1.5531,1.5533,78700000.0
2009-08-21 06:50:00,1.5534,1.5544,1.5534,1.5543,240300000.0
2009-08-21 06:55:00,1.55435,1.5552,1.5542,1.5545,331200000.0
2009-08-21 07:00:00,1.5545,1.55575,1.55405,1.55475,296100000.0
2009-08-21 07:05:00,1.55475,1.55495,1.55435,1.55465,249300000.0
2009-08-21 07:10:00,1.55465,1.5549,1.5534,1.55425,292000000.0
2009-08-21 07:15:00,1.5543,1.55455,1.554,1.55435,221900000.0
2009-08-21 07:20:00,1.55425,1.55435,1.5535,1.55365,199600000.0
2009-08-21 07:25:00,1.55355,1.55415,1.5533,1.55375,208300000.0
2009-08-21 07:30:00,1.5536,1.55405,1.5529,1.5538,195000000.0
2009-08-21 07:35:00,1.55385,1.55395,1.5534,1.55385,137200000.0
2009-08-21 07:40:00,1.55385,1.5543,1.55355,1.5539,261500000.0
2009-08-21 07:45:00,1.55395,1.55485,1.55345,1.55385,249200000.0
2009-08-21 07:50:00,1.55385,1.55385,1.553,1.5536,292900000.0
2009-08-21 07:55:00,1.5536,1.5537,1.55295,1.55335,217500000.0
2009-08-21 08:00:00,1.5532,1.55345,1.55265,1.55315,372700000.0
2009-08-21 08:05:00,1.5531,1.5535,1.55235,1.55295,275100000.0
2009-08-21 08:10:00,1.55295,1.55355,1.55285,1.55355,236200000.0
2009-08-21 08:15:00,1.55355,1.55385,1.553,1.55375,198400000.0
2009-08-21 08:20:00,1.5538,1.55435,1.5535,1.5537,246600000.0
2009-08-21 08:25:00,1.55385,1.5543,1.5534,1.55385,443000000.0
2009-08-21 08:30:00,1.55375,1.55385,1.5527,1.5528,264500000.0
2009-08-21 08:35:00,1.5528,1.55325,1.55225,1.5527,248400000.0
2009-08-21 08:40:00,1.55265,1.55295,1.55155,1.55175,454600000.0
2009-08-21 08:45:00,1.55175,1.5519,1.5505,1.55065,249200000.0
2009-08-21 08:50:00,1.5507,1.5507,1.5498,1.55005,419000000.0
2009-08-21 08:55:00,1.55,1.5505,1.5495,1.5502,497600000.0
2009-08-21 09:00:00,1.55025,1.55035,1.54935,1.55,572000000.0
2009-08-21 09:05:00,1.55,1.5503,1.54795,1.5491,716100000.0
2009-08-21 09:10:00,1.5491,1.55075,1.5486,1.5502,468300000.0
2009-08-21 09:15:00,1.5502,1.5507,1.5499,1.55005,519100000.0
2009-08-21 09:20:00,1.5502,1.5507,1.54995,1.5504,427100000.0
2009-08-21 09:25:00,1.5504,1.55165,1.54975,1.55155,460700000.0
2009-08-21 09:30:00,1.5516,1.55185,1.5501,1.55045,674900000.0
2009-08-21 09:35:00,1.5505,1.55115,1.5496,1.55,892000000.0
2009-08-21 09:40:00,1.55,1.55135,1.5499,1.5507,607700000.0
2009-08-21 09:45:00,1.5508,1.5525,1.55055,1.5524,681300000.0
2009-08-21 09:50:00,1.55235,1.5533,1.55215,1.55325,611500000.0
2009-08-21 09:55:00,1.5532,1.55325,1.5523,1.55325,629900000.0
2009-08-21 10:00:00,1.55325,1.55345,1.5525,1.55325,476900000.0
2009-08-21 10:05:00,1.55335,1.5535,1.55275,1.5535,392900000.0
2009-08-21 10:10:00,1.5535,1.55385,1.5528,1.55285,368000000.0
2009-08-21 10:15:00,1.5529,1.5531,1.5524,1.55295,428100000.0
2009-08-21 10:20:00,1.5528,1.55325,1.5526,1.55285,302800000.0
2009-08-21 10:25:00,1.5528,1.55295,1.55215,1.5528,319500000.0
2009-08-21 10:30:00,1.5528,1.55405,1.5528,1.5534,295400000.0
2009-08-21 10:35:00,1.5534,1.554,1.55305,1.554,360300000.0
2009-08-21 10:40:00,1.5538,1.5542,1.55335,1.55335,309100000.0
2009-08-21 10:45:00,1.55335,1.5535,1.5521,1.55245,366300000.0
2009-08-21 10:50:00,1.55245,1.55325,1.5523,1.5528,585300000.0
2009-08-21 10:55:00,1.5528,1.5532,1.55195,1.55195,448300000.0
2009-08-21 11:00:00,1.5519,1.55225,1.5517,1.5518,276500000.0
2009-08-21 11:05:00,1.5519,1.5522,1.5517,1.552,348000000.0
2009-08-21 11:10:00,1.552,1.5522,1.55155,1.55195,407500000.0
2009-08-21 11:15:00,1.5517,1.55235,1.5514,1.55165,397200000.0
2009-08-21 11:20:00,1.55165,1.5524,1.55155,1.55185,373000000.0
2009-08-21 11:25:00,1.5518,1.5519,1.5507,1.55095,246800000.0
2009-08-21 11:30:00,1.5508,1.55105,1.54915,1.5495,562100000.0
2009-08-21 11:35:00,1.5495,1.55,1.54915,1.54955,349100000.0
2009-08-21 11:40:00,1.54965,1.54965,1.5489,1.5495,405600000.0
2009-08-21 11:45:00,1.5495,1.55005,1.5489,1.54945,417100000.0
2009-08-21 11:50:00,1.54935,1.54985,1.54905,1.5494,510600000.0
2009-08-21 11:55:00,1.5494,1.5498,1.5489,1.5496,465600000.0
2009-08-21 12:00:00,1.5496,1.55,1.549,1.5495,301600000.0
2009-08-21 12:05:00,1.5495,1.5503,1.54925,1.54985,583500000.0
2009-08-21 12:10:00,1.54985,1.55115,1.54915,1.5509,522900000.0
2009-08-21 12:15:00,1.55085,1.5518,1.55075,1.55135,564400000.0
2009-08-21 12:20:00,1.5513,1.55195,1.5505,1.55125,407900000.0
2009-08-21 12:25:00,1.55125,1.5516,1.5508,1.55145,391800000.0
2009-08-21 12:30:00,1.55145,1.55145,1.55055,1.5508,279700000.0
2009-08-21 12:35:00,1.55095,1.55125,1.5502,1.5505,263400000.0
2009-08-21 12:40:00,1.5505,1.5506,1.54995,1.5504,406600000.0
2009-08-21 12:45:00,1.55045,1.5508,1.54965,1.5506,293200000.0
2009-08-21 12:50:00,1.5506,1.55155,1.55025,1.5508,532100000.0
2009-08-21 12:55:00,1.5508,1.55175,1.55015,1.5516,516400000.0
2009-08-21 13:00:00,1.55165,1.55255,1.5514,1.5516,559300000.0
2009-08-21 13:05:00,1.5516,1.55265,1.55155,1.552,371100000.0
2009-08-21 13:10:00,1.552,1.55225,1.55135,1.5517,384900000.0
2009-08-21 13:15:00,1.55175,1.5521,1.55125,1.552,344000000.0
2009-08-21 13:20:00,1.552,1.5526,1.55185,1.5526,494500000.0
2009-08-21 13:25:00,1.55245,1.553,1.5518,1.5518,699500000.0
2009-08-21 13:30:00,1.5518,1.5526,1.55155,1.5518,612800000.0
2009-08-21 13:35:00,1.55175,1.55245,1.5516,1.55205,714600000.0
2009-08-21 13:40:00,1.5521,1.5528,1.55165,1.55265,669900000.0
2009-08-21 13:45:00,1.5528,1.5534,1.5526,1.5533,565500000.0
2009-08-21 13:50:00,1.5533,1.5534,1.5528,1.55335,313500000.0
2009-08-21 13:55:00,1.5534,1.55445,1.5534,1.55425,490500000.0
2009-08-21 14:00:00,1.5541,1.555,1.55385,1.5549,686200000.0
2009-08-21 14:05:00,1.5549,1.55545,1.55465,1.55485,986800000.0
2009-08-21 14:10:00,1.55485,1.5549,1.55345,1.5541,563900000.0
2009-08-21 14:15:00,1.55385,1.554,1.5523,1.553,754400000.0
2009-08-21 14:20:00,1.553,1.5536,1.55235,1.55245,617700000.0
2009-08-21 14:25:00,1.5525,1.55325,1.55175,1.55285,716800000.0
2009-08-21 14:30:00,1.55275,1.5536,1.5521,1.5521,915200000.0
2009-08-21 14:35:00,1.55215,1.5532,1.55195,1.55255,590700000.0
2009-08-21 14:40:00,1.5525,1.5528,1.5502,1.5511,916800000.0
2009-08-21 14:45:00,1.5511,1.5511,1.54975,1.55025,741100000.0
2009-08-21 14:50:00,1.55035,1.55075,1.54995,1.5503,588500000.0
2009-08-21 14:55:00,1.55035,1.5515,1.54985,1.55105,755600000.0
2009-08-21 15:00:00,1.55105,1.55135,1.54985,1.55045,749900000.0
2009-08-21 15:05:00,1.55045,1.55155,1.5504,1.55145,664400000.0
2009-08-21 15:10:00,1.5515,1.55155,1.55005,1.5504,605800000.0
2009-08-21 15:15:00,1.55045,1.5521,1.55045,1.5517,650900000.0
2009-08-21 15:20:00,1.5516,1.5519,1.55065,1.5509,567600000.0
2009-08-21 15:25:00,1.5509,1.5514,1.55065,1.5509,592900000.0
2009-08-21 15:30:00,1.55085,1.55195,1.5508,1.55175,819500000.0
2009-08-21 15:35:00,1.55175,1.55225,1.55105,1.5515,883000000.0
2009-08-21 15:40:00,1.55145,1.55185,1.5507,1.5513,871000000.0
2009-08-21 15:45:00,1.55135,1.552,1.55065,1.5514,723000000.0
2009-08-21 15:50:00,1.55125,1.55255,1.5512,1.55215,1010900000.0
2009-08-21 15:55:00,1.55215,1.55235,1.55125,1.55145,908700000.0
2009-08-21 16:00:00,1.55145,1.5522,1.5486,1.54865,945299999.0
2009-08-21 16:05:00,1.5485,1.5486,1.5461,1.5475,1180600000.0
2009-08-21 16:10:00,1.54745,1.5477,1.54575,1.5466,1179700000.0
2009-08-21 16:15:00,1.54655,1.54715,1.546,1.5463,1306300000.0
2009-08-21 16:20:00,1.5463,1.54665,1.54515,1.5454,1397200000.0
2009-08-21 16:25:00,1.5454,1.5457,1.54335,1.54435,1212900000.0
2009-08-21 16:30:00,1.5444,1.54575,1.54355,1.54445,968300000.0
2009-08-21 16:35:00,1.5444,1.54465,1.5438,1.544,747700000.0
2009-08-21 16:40:00,1.54385,1.5448,1.5436,1.5444,764700000.0
2009-08-21 16:45:00,1.5443,1.54475,1.5432,1.54375,1049900000.0
2009-08-21 16:50:00,1.54375,1.5448,1.54345,1.54445,1039900000.0
2009-08-21 16:55:00,1.5445,1.5457,1.54425,1.5446,1422900000.0
2009-08-21 17:00:00,1.54465,1.54525,1.5443,1.54435,1659100000.0
2009-08-21 17:05:00,1.54435,1.54505,1.544,1.54495,687800000.0
2009-08-21 17:10:00,1.54505,1.54605,1.54495,1.5456,878900000.0
2009-08-21 17:15:00,1.5456,1.5462,1.5451,1.5459,1092300000.0
2009-08-21 17:20:00,1.54585,1.548,1.5457,1.54735,933200000.0
2009-08-21 17:25:00,1.54735,1.54755,1.5468,1.54695,1435399998.0
2009-08-21 17:30:00,1.54705,1.5471,1.54545,1.54565,922300000.0
2009-08-21 17:35:00,1.54555,1.54685,1.5453,1.54635,859500000.0
2009-08-21 17:40:00,1.54635,1.5477,1.5462,1.5477,622700000.0
2009-08-21 17:45:00,1.5478,1.54845,1.5468,1.5469,827400000.0
2009-08-21 17:50:00,1.5469,1.54705,1.5456,1.5457,780100000.0
2009-08-21 17:55:00,1.54565,1.5457,1.54405,1.54465,1198800000.0
2009-08-21 18:00:00,1.54465,1.54625,1.5446,1.54605,705200000.0
2009-08-21 18:05:00,1.54605,1.5482,1.5458,1.5479,632400000.0
2009-08-21 18:10:00,1.5479,1.5488,1.54735,1.5485,708000000.0
2009-08-21 18:15:00,1.5485,1.549,1.54845,1.5487,410100000.0
2009-08-21 18:20:00,1.54865,1.5494,1.54825,1.54905,629600000.0
2009-08-21 18:25:00,1.54905,1.55005,1.5488,1.5497,477100000.0
2009-08-21 18:30:00,1.5498,1.55055,1.5493,1.5503,353800000.0
2009-08-21 18:35:00,1.55025,1.55045,1.54965,1.55035,621600000.0
2009-08-21 18:40:00,1.55045,1.55085,1.55,1.55025,537100000.0
2009-08-21 18:45:00,1.55025,1.5505,1.5494,1.5495,271800000.0
2009-08-21 18:50:00,1.5495,1.5496,1.5486,1.54865,516700000.0
2009-08-21 18:55:00,1.5487,1.5495,1.5486,1.5491,694300000.0
2009-08-21 19:00:00,1.54905,1.5495,1.54895,1.54935,590600000.0
2009-08-21 19:05:00,1.54935,1.54935,1.5485,1.5486,335200000.0
2009-08-21 19:10:00,1.5486,1.5493,1.5483,1.5492,453700000.0
2009-08-21 19:15:00,1.54925,1.54945,1.54895,1.5492,300800000.0
2009-08-21 19:20:00,1.5492,1.5498,1.54905,1.5498,649400000.0
2009-08-21 19:25:00,1.5497,1.55065,1.54965,1.5505,785800000.0
2009-08-21 19:30:00,1.55045,1.5511,1.5502,1.551,763200000.0
2009-08-21 19:35:00,1.5511,1.5518,1.5511,1.55165,565200000.0
2009-08-21 19:40:00,1.55165,1.55215,1.5512,1.5521,581600000.0
2009-08-21 19:45:00,1.55215,1.55225,1.5515,1.55175,329900000.0
2009-08-21 19:50:00,1.55165,1.55215,1.5516,1.5521,475700000.0
2009-08-21 19:55:00,1.55215,1.5527,1.55205,1.5525,398000000.0
2009-08-21 20:00:00,1.5525,1.5528,1.5521,1.5525,568500000.0
2009-08-21 20:05:00,1.55245,1.55255,1.55125,1.55125,340800000.0
2009-08-21 20:10:00,1.5513,1.5516,1.55095,1.5513,382800000.0
2009-08-21 20:15:00,1.55135,1.55185,1.55135,1.55145,424400000.0
2009-08-21 20:20:00,1.55145,1.55155,1.551,1.55135,398200000.0
2009-08-21 20:25:00,1.55135,1.55165,1.5513,1.55155,238900000.0
2009-08-21 20:30:00,1.5515,1.55215,1.5515,1.55195,349600000.0
2009-08-21 20:35:00,1.55195,1.5521,1.55145,1.55155,261500000.0
2009-08-21 20:40:00,1.5516,1.5524,1.5516,1.5524,406600000.0
2009-08-21 20:45:00,1.55245,1.5527,1.55155,1.5517,364700000.0
2009-08-21 20:50:00,1.5517,1.55185,1.55115,1.5513,261400000.0
2009-08-21 20:55:00,1.55135,1.552,1.551,1.5519,503100000.0
2009-08-21 21:00:00,1.5519,1.55365,1.55175,1.5535,348200000.0
2009-08-21 21:05:00,1.55355,1.554,1.5534,1.5535,222200000.0
2009-08-21 21:10:00,1.5534,1.5536,1.553,1.55305,155400000.0
2009-08-21 21:15:00,1.55295,1.55305,1.55215,1.5525,307200000.0
2009-08-21 21:20:00,1.55265,1.5528,1.5521,1.55235,215200000.0
2009-08-21 21:25:00,1.55235,1.55255,1.552,1.552,146700000.0
2009-08-21 21:30:00,1.55195,1.55205,1.55085,1.5509,313800000.0
2009-08-21 21:35:00,1.5509,1.55175,1.55085,1.55095,477000000.0
2009-08-21 21:40:00,1.551,1.55145,1.55055,1.551,688100000.0
2009-08-21 21:45:00,1.5509,1.55145,1.5506,1.5512,358400000.0
2009-08-21 21:50:00,1.5512,1.55155,1.55005,1.5504,248500000.0
2009-08-21 21:55:00,1.5504,1.55085,1.5502,1.55085,194600000.0
2009-08-21 22:00:00,1.5506,1.5508,1.54985,1.5508,400000000.0
2009-08-21 22:05:00,1.5507,1.5513,1.55045,1.5509,222500000.0
2009-08-21 22:10:00,1.5509,1.5519,1.55075,1.5519,132300000.0
2009-08-21 22:15:00,1.5519,1.55215,1.55125,1.55175,248900000.0
2009-08-21 22:20:00,1.55165,1.5518,1.5513,1.5513,93300000.0
2009-08-21 22:25:00,1.5513,1.5518,1.5509,1.55115,134100000.0
2009-08-21 22:30:00,1.55095,1.55125,1.5509,1.5509,112700000.0
2009-08-21 22:35:00,1.55085,1.55265,1.55085,1.55225,277900000.0
2009-08-21 22:40:00,1.55215,1.5523,1.55075,1.55185,427700000.0
2009-08-21 22:45:00,1.55185,1.552,1.5497,1.54975,447200000.0
2009-08-21 22:50:00,1.5498,1.55045,1.5497,1.5498,309980000.0
2009-08-21 22:55:00,1.54975,1.54985,1.54845,1.54845,138500000.0
2009-08-23 23:00:00,1.54925,1.54925,1.54825,1.5484,18800000.0
2009-08-23 23:05:00,1.54845,1.54865,1.54835,1.5486,22400000.0
2009-08-23 23:10:00,1.54875,1.54895,1.54855,1.54895,48000000.0
2009-08-23 23:15:00,1.5491,1.5491,1.5474,1.5474,50000000.0
2009-08-23 23:20:00,1.54685,1.548,1.54685,1.54745,30000000.0
2009-08-23 23:25:00,1.5476,1.5477,1.5476,1.5477,6400000.0
2009-08-23 23:30:00,1.5477,1.5477,1.54745,1.54745,9600000.0
2009-08-23 23:35:00,1.54745,1.54745,1.54745,1.54745,9600000.0
2009-08-23 23:40:00,1.54745,1.5476,1.54745,1.5476,9600000.0
2009-08-23 23:45:00,1.5476,1.5476,1.54685,1.5472,9600000.0
2009-08-23 23:50:00,1.5474,1.54795,1.54715,1.54715,37200000.0
2009-08-23 23:55:00,1.5473,1.5475,1.5472,1.5474,30400000.0
2009-08-24 00:00:00,1.5474,1.54805,1.5471,1.54785,126400000.0
2009-08-24 00:05:00,1.54785,1.548,1.54705,1.5473,128800000.0
2009-08-24 00:10:00,1.54735,1.54785,1.5472,1.5477,89500000.0
2009-08-24 00:15:00,1.5477,1.5477,1.5473,1.54735,29000000.0
2009-08-24 00:20:00,1.5473,1.5477,1.54719,1.5474,78400000.0
2009-08-24 00:25:00,1.5474,1.54775,1.5473,1.5476,91500000.0
2009-08-24 00:30:00,1.54765,1.5481,1.5472,1.5479,286800000.0
2009-08-24 00:35:00,1.54805,1.54815,1.5474,1.5475,212000000.0
2009-08-24 00:40:00,1.54745,1.54815,1.54735,1.54785,126700000.0
2009-08-24 00:45:00,1.54785,1.54825,1.54754,1.548,124000000.0
2009-08-24 00:50:00,1.54795,1.54825,1.5477,1.5477,124800000.0
2009-08-24 00:55:00,1.5478,1.54785,1.5472,1.5472,161900000.0
2009-08-24 01:00:00,1.5472,1.54775,1.5472,1.5472,250600000.0
2009-08-24 01:05:00,1.5472,1.5493,1.5472,1.54855,417200000.0
2009-08-24 01:10:00,1.54855,1.54955,1.54845,1.54955,198400000.0
2009-08-24 01:15:00,1.54955,1.5502,1.5494,1.5496,180000000.0
2009-08-24 01:20:00,1.5496,1.5499,1.5492,1.54945,202200000.0
2009-08-24 01:25:00,1.5491,1.5493,1.5488,1.5488,71400000.0
2009-08-24 01:30:00,1.54895,1.54995,1.54895,1.54975,239200000.0
2009-08-24 01:35:00,1.54975,1.54985,1.5486,1.549,226000000.0
2009-08-24 01:40:00,1.54905,1.5497,1.549,1.5495,280200000.0
2009-08-24 01:45:00,1.54935,1.54965,1.5477,1.54795,388300000.0
2009-08-24 01:50:00,1.54795,1.54935,1.5474,1.54935,284300000.0
2009-08-24 01:55:00,1.5495,1.54965,1.54855,1.5492,207000000.0
2009-08-24 02:00:00,1.54885,1.5499,1.54875,1.54915,304300000.0
2009-08-24 02:05:00,1.5491,1.54975,1.549,1.5491,271600000.0
2009-08-24 02:10:00,1.5491,1.54995,1.5483,1.5483,406200000.0
2009-08-24 02:15:00,1.54845,1.54955,1.54785,1.54925,317200000.0
2009-08-24 02:20:00,1.5493,1.54945,1.5491,1.54945,157000000.0
2009-08-24 02:25:00,1.5495,1.54985,1.54935,1.5494,155200000.0
2009-08-24 02:30:00,1.5494,1.55005,1.5493,1.54945,231600000.0
2009-08-24 02:35:00,1.54945,1.5501,1.5484,1.5493,538900000.0
2009-08-24 02:40:00,1.5493,1.5497,1.5487,1.54895,254400000.0
2009-08-24 02:45:00,1.549,1.5491,1.5485,1.5488,168800000.0
2009-08-24 02:50:00,1.54875,1.54885,1.54795,1.54845,153700000.0
2009-08-24 02:55:00,1.5485,1.54875,1.5477,1.54825,180800000.0
2009-08-24 03:00:00,1.54825,1.5484,1.5473,1.54795,95500000.0
2009-08-24 03:05:00,1.54795,1.54805,1.5472,1.5473,222400000.0
2009-08-24 03:10:00,1.5472,1.5478,1.5472,1.5473,190400000.0
2009-08-24 03:15:00,1.5473,1.54785,1.54725,1.54735,315800000.0
2009-08-24 03:20:00,1.5474,1.54765,1.5472,1.5475,175600000.0
2009-08-24 03:25:00,1.54745,1.54775,1.5472,1.5472,103100000.0
2009-08-24 03:30:00,1.54725,1.54785,1.54715,1.5478,281400000.0
2009-08-24 03:35:00,1.54775,1.54785,1.54715,1.54745,224100000.0
2009-08-24 03:40:00,1.54755,1.54765,1.54725,1.54745,109400000.0
2009-08-24 03:45:00,1.5474,1.54765,1.5471,1.5472,258300000.0
2009-08-24 03:50:00,1.5472,1.54745,1.5472,1.5472,370500000.0
2009-08-24 03:55:00,1.5472,1.5473,1.5472,1.54725,146000000.0
2009-08-24 04:00:00,1.54735,1.5475,1.54665,1.54685,285700000.0
2009-08-24 04:05:00,1.5467,1.5481,1.5466,1.548,252100000.0
2009-08-24 04:10:00,1.54805,1.54825,1.5472,1.5475,252100000.0
2009-08-24 04:15:00,1.54745,1.5478,1.5474,1.54765,106000000.0
2009-08-24 04:20:00,1.5476,1.5476,1.5469,1.54735,128600000.0
2009-08-24 04:25:00,1.54735,1.5475,1.5472,1.54725,114200000.0
2009-08-24 04:30:00,1.54725,1.5477,1.54695,1.5474,255800000.0
2009-08-24 04:35:00,1.5475,1.5475,1.5468,1.5469,174400000.0
2009-08-24 04:40:00,1.5468,1.54695,1.5465,1.54695,169600000.0
2009-08-24 04:45:00,1.54685,1.5471,1.5463,1.5464,125300000.0
2009-08-24 04:50:00,1.54635,1.5466,1.5458,1.5459,230800000.0
2009-08-24 04:55:00,1.54595,1.5466,1.54565,1.5465,229600000.0
2009-08-24 05:00:00,1.5465,1.5467,1.54575,1.546,164900000.0
2009-08-24 05:05:00,1.54595,1.5468,1.54565,1.54665,173900000.0
2009-08-24 05:10:00,1.5467,1.547,1.54655,1.54685,193100000.0
2009-08-24 05:15:00,1.5468,1.5468,1.54645,1.54645,143500000.0
2009-08-24 05:20:00,1.54645,1.547,1.54625,1.54665,182200000.0
2009-08-24 05:25:00,1.5467,1.5471,1.5467,1.5469,77500000.0
2009-08-24 05:30:00,1.5469,1.5474,1.5466,1.5468,164400000.0
2009-08-24 05:35:00,1.5468,1.54685,1.5465,1.54685,139600000.0
2009-08-24 05:40:00,1.54675,1.5471,1.5466,1.54695,130000000.0
2009-08-24 05:45:00,1.54695,1.54745,1.5468,1.547,338600000.0
2009-08-24 05:50:00,1.5471,1.5471,1.5467,1.5467,69900000.0
2009-08-24 05:55:00,1.5467,1.54715,1.5467,1.5467,172000000.0
2009-08-24 06:00:00,1.5466,1.54685,1.54645,1.5466,162100000.0
2009-08-24 06:05:00,1.5466,1.54685,1.54645,1.5467,176400000.0
2009-08-24 06:10:00,1.5467,1.5469,1.54645,1.54655,188900000.0
2009-08-24 06:15:00,1.5465,1.5468,1.54645,1.5468,91600000.0
2009-08-24 06:20:00,1.5467,1.54695,1.54655,1.5468,132300000.0
2009-08-24 06:25:00,1.5469,1.54735,1.5468,1.54735,181000000.0
2009-08-24 06:30:00,1.54735,1.54735,1.5469,1.5471,57100000.0
2009-08-24 06:35:00,1.5471,1.54715,1.5468,1.54705,103400000.0
2009-08-24 06:40:00,1.547,1.54735,1.5466,1.547,89300000.0
2009-08-24 06:45:00,1.54705,1.54715,1.5465,1.5468,149400000.0
2009-08-24 06:50:00,1.5468,1.5472,1.54655,1.54665,81700000.0
2009-08-24 06:55:00,1.54655,1.54705,1.54655,1.547,124800000.0
2009-08-24 07:00:00,1.547,1.5474,1.5467,1.5468,191900000.0
2009-08-24 07:05:00,1.54685,1.547,1.5467,1.54685,180500000.0
2009-08-24 07:10:00,1.54685,1.54735,1.54685,1.54685,111800000.0
2009-08-24 07:15:00,1.5469,1.54755,1.5467,1.5472,322700000.0
2009-08-24 07:20:00,1.54715,1.54715,1.5464,1.54665,176100000.0
2009-08-24 07:25:00,1.54665,1.5469,1.54615,1.54615,159400000.0
2009-08-24 07:30:00,1.5459,1.5464,1.54585,1.54625,173400000.0
2009-08-24 07:35:00,1.54635,1.54685,1.5462,1.5466,261800000.0
2009-08-24 07:40:00,1.5466,1.5469,1.5463,1.54645,202000000.0
2009-08-24 07:45:00,1.5465,1.54695,1.54625,1.54645,270400000.0
2009-08-24 07:50:00,1.54645,1.5471,1.5463,1.5469,265000000.0
2009-08-24 07:55:00,1.5469,1.54765,1.5465,1.5472,401600000.0
2009-08-24 08:00:00,1.5473,1.54755,1.54695,1.5472,339300000.0
2009-08-24 08:05:00,1.5472,1.5484,1.54695,1.5483,505500000.0
2009-08-24 08:10:00,1.54835,1.549,1.5479,1.5482,447100000.0
2009-08-24 08:15:00,1.5482,1.5487,1.5474,1.5487,475200000.0
2009-08-24 08:20:00,1.5487,1.54885,1.54785,1.548,328800000.0
2009-08-24 08:25:00,1.548,1.54815,1.5474,1.5478,450700000.0
2009-08-24 08:30:00,1.5479,1.54805,1.54685,1.5469,508800000.0
2009-08-24 08:35:00,1.5469,1.5471,1.5459,1.546,631500000.0
2009-08-24 08:40:00,1.54615,1.5471,1.5461,1.5466,370500000.0
2009-08-24 08:45:00,1.5466,1.54695,1.5454,1.5463,716900000.0
2009-08-24 08:50:00,1.5463,1.54675,1.5457,1.54655,799100000.0
2009-08-24 08:55:00,1.54645,1.54685,1.54565,1.546,679100000.0
2009-08-24 09:00:00,1.546,1.54655,1.5453,1.5456,957200000.0
2009-08-24 09:05:00,1.5457,1.5462,1.5452,1.54585,691100000.0
2009-08-24 09:10:00,1.54575,1.5468,1.5453,1.5464,544600000.0
2009-08-24 09:15:00,1.5465,1.5465,1.5453,1.5454,692100000.0
2009-08-24 09:20:00,1.54545,1.546,1.54445,1.54515,776100000.0
2009-08-24 09:25:00,1.5451,1.5453,1.5445,1.5451,1494300002.0
2009-08-24 09:30:00,1.5452,1.54525,1.5438,1.54485,1733100005.0
2009-08-24 09:35:00,1.54485,1.54555,1.54485,1.5452,576700000.0
2009-08-24 09:40:00,1.54525,1.5456,1.5449,1.5455,414000000.0
2009-08-24 09:45:00,1.5454,1.54585,1.54485,1.5453,401700000.0
2009-08-24 09:50:00,1.5453,1.54605,1.54525,1.5455,359300000.0
2009-08-24 09:55:00,1.5454,1.5466,1.545,1.54635,505100000.0
2009-08-24 10:00:00,1.5464,1.54665,1.54525,1.54595,665100000.0
2009-08-24 10:05:00,1.5459,1.5462,1.545,1.5451,439100000.0
2009-08-24 10:10:00,1.545,1.54505,1.5444,1.54455,756800009.0
2009-08-24 10:15:00,1.5446,1.5455,1.5445,1.54525,679000016.0
2009-08-24 10:20:00,1.5452,1.5456,1.5446,1.5447,448200000.0
2009-08-24 10:25:00,1.5447,1.5452,1.5445,1.5451,444100001.0
2009-08-24 10:30:00,1.5451,1.54585,1.5447,1.5457,344600000.0
2009-08-24 10:35:00,1.54565,1.54585,1.5453,1.5453,512900000.0
2009-08-24 10:40:00,1.5453,1.5455,1.54445,1.54475,912500000.0
2009-08-24 10:45:00,1.54475,1.54525,1.54475,1.54515,201100000.0
2009-08-24 10:50:00,1.5452,1.5454,1.54415,1.5445,1587500017.0
2009-08-24 10:55:00,1.5445,1.5448,1.54445,1.5445,2298699994.0
2009-08-24 11:00:00,1.5445,1.54465,1.54365,1.5441,2439500007.0
2009-08-24 11:05:00,1.54405,1.54445,1.5439,1.54425,402500000.0
2009-08-24 11:10:00,1.54425,1.5445,1.54365,1.5439,552500000.0
2009-08-24 11:15:00,1.5439,1.54425,1.54335,1.5435,407300000.0
2009-08-24 11:20:00,1.5435,1.54365,1.54275,1.5428,760700000.0
2009-08-24 11:25:00,1.5428,1.54295,1.54215,1.54225,397800000.0
2009-08-24 11:30:00,1.54215,1.54275,1.54195,1.54255,607100000.0
2009-08-24 11:35:00,1.54265,1.5427,1.5417,1.5422,702600000.0
2009-08-24 11:40:00,1.54225,1.5426,1.542,1.5424,1033000000.0
2009-08-24 11:45:00,1.5424,1.5431,1.54225,1.5428,491000000.0
2009-08-24 11:50:00,1.54275,1.54285,1.5422,1.5423,961100000.0
2009-08-24 11:55:00,1.5423,1.5428,1.5419,1.5426,799900000.0
2009-08-24 12:00:00,1.54275,1.54295,1.5424,1.54275,777600000.0
2009-08-24 12:05:00,1.54285,1.5434,1.54285,1.5433,493500000.0
2009-08-24 12:10:00,1.54325,1.54335,1.54275,1.54305,838900000.0
2009-08-24 12:15:00,1.54305,1.54345,1.54235,1.54275,660200000.0
2009-08-24 12:20:00,1.54275,1.54285,1.5421,1.5423,676200000.0
2009-08-24 12:25:00,1.5423,1.5429,1.5423,1.5425,580300000.0
2009-08-24 12:30:00,1.54255,1.5427,1.54235,1.54265,351200000.0
2009-08-24 12:35:00,1.5427,1.54295,1.5424,1.5426,363600000.0
2009-08-24 12:40:00,1.54255,1.5427,1.5423,1.5427,656200000.0
2009-08-24 12:45:00,1.5427,1.543,1.54245,1.54275,838200000.0
2009-08-24 12:50:00,1.54275,1.54475,1.54245,1.54455,748300000.0
2009-08-24 12:55:00,1.545,1.5463,1.54455,1.5456,1129000000.0
2009-08-24 13:00:00,1.54565,1.54645,1.5452,1.5462,841100000.0
2009-08-24 13:05:00,1.54615,1.5474,1.5461,1.54665,677800000.0
2009-08-24 13:10:00,1.54665,1.5478,1.54635,1.54735,823700000.0
2009-08-24 13:15:00,1.5475,1.5475,1.5467,1.547,947800000.0
2009-08-24 13:20:00,1.54695,1.54695,1.5462,1.5464,1295000000.0
2009-08-24 13:25:00,1.54635,1.54685,1.5459,1.54645,958600000.0
2009-08-24 13:30:00,1.54645,1.54645,1.54525,1.54545,942300000.0
2009-08-24 13:35:00,1.5455,1.54615,1.5454,1.5454,963600000.0
2009-08-24 13:40:00,1.5454,1.5458,1.54515,1.54555,549600000.0
2009-08-24 13:45:00,1.54555,1.54575,1.54495,1.5451,613400000.0
2009-08-24 13:50:00,1.5451,1.5454,1.54395,1.5442,633600000.0
2009-08-24 13:55:00,1.54425,1.54495,1.54395,1.5445,1340700000.0
2009-08-24 14:00:00,1.5445,1.5448,1.544,1.54445,1135300000.0
2009-08-24 14:05:00,1.54445,1.5446,1.5439,1.544,876600000.0
2009-08-24 14:10:00,1.54395,1.5448,1.5439,1.544,1381600000.0
2009-08-24 14:15:00,1.544,1.5449,1.5437,1.5444,1188800000.0
2009-08-24 14:20:00,1.5444,1.5453,1.5442,1.54515,1086600000.0
2009-08-24 14:25:00,1.54515,1.54515,1.54375,1.54385,1176800000.0
2009-08-24 14:30:00,1.54385,1.54385,1.53935,1.53955,1887200000.0
2009-08-24 14:35:00,1.53965,1.54065,1.5394,1.54025,1309800000.0
2009-08-24 14:40:00,1.54035,1.541,1.54035,1.54065,981100000.0
2009-08-24 14:45:00,1.54065,1.5412,1.54055,1.541,1060900000.0
2009-08-24 14:50:00,1.541,1.5411,1.54045,1.54075,947900000.0
2009-08-24 14:55:00,1.54075,1.54085,1.53985,1.54055,774900000.0
2009-08-24 15:00:00,1.5405,1.5408,1.5394,1.53945,1311900000.0
2009-08-24 15:05:00,1.53955,1.5398,1.5378,1.5382,2015500000.0
2009-08-24 15:10:00,1.5382,1.53965,1.53795,1.53865,1493600000.0
2009-08-24 15:15:00,1.53875,1.5389,1.53785,1.53845,1025000000.0
2009-08-24 15:20:00,1.5385,1.53875,1.53745,1.53805,1363100000.0
2009-08-24 15:25:00,1.53805,1.53945,1.538,1.53885,1472800000.0
2009-08-24 15:30:00,1.53895,1.53975,1.53875,1.53885,1090600000.0
2009-08-24 15:35:00,1.5388,1.5402,1.5388,1.5397,1626300000.0
2009-08-24 15:40:00,1.53975,1.5405,1.5397,1.53995,1445300000.0
2009-08-24 15:45:00,1.53995,1.54005,1.5388,1.5389,1507300000.0
2009-08-24 15:50:00,1.5389,1.53945,1.5388,1.53905,1546600000.0
2009-08-24 15:55:00,1.53905,1.53935,1.5381,1.5387,1060700000.0
2009-08-24 16:00:00,1.53865,1.539,1.538,1.5381,1666300000.0
2009-08-24 16:05:00,1.5381,1.5392,1.538,1.53865,1296700000.0
2009-08-24 16:10:00,1.5387,1.5391,1.538,1.53895,872500000.0
2009-08-24 16:15:00,1.53895,1.53895,1.53775,1.5382,1784000000.0
2009-08-24 16:20:00,1.5382,1.5382,1.53735,1.53745,943600000.0
2009-08-24 16:25:00,1.53755,1.5386,1.53755,1.5383,617300000.0
2009-08-24 16:30:00,1.53825,1.5388,1.53775,1.538,683500000.0
2009-08-24 16:35:00,1.538,1.5385,1.5379,1.53835,591200000.0
2009-08-24 16:40:00,1.53835,1.53875,1.5379,1.538,482400000.0
2009-08-24 16:45:00,1.538,1.53825,1.53695,1.53725,552000000.0
2009-08-24 16:50:00,1.53725,1.53755,1.53675,1.53735,897300000.0
2009-08-24 16:55:00,1.5372,1.5385,1.53665,1.53685,868300000.0
2009-08-24 17:00:00,1.53685,1.5379,1.53635,1.5376,745000000.0
2009-08-24 17:05:00,1.5376,1.5381,1.53695,1.53765,635200000.0
2009-08-24 17:10:00,1.53765,1.5381,1.5374,1.53775,825100000.0
2009-08-24 17:15:00,1.53775,1.539,1.53775,1.53815,910100000.0
2009-08-24 17:20:00,1.53815,1.5387,1.5379,1.5381,803500000.0
2009-08-24 17:25:00,1.5381,1.53875,1.53795,1.5384,954100000.0
2009-08-24 17:30:00,1.5384,1.5392,1.53825,1.53875,913200000.0
2009-08-24 17:35:00,1.53875,1.53885,1.5373,1.53785,644600000.0
2009-08-24 17:40:00,1.5379,1.5383,1.5372,1.53725,837800000.0
2009-08-24 17:45:00,1.53725,1.5375,1.53695,1.5375,672500000.0
2009-08-24 17:50:00,1.5375,1.53825,1.53745,1.53785,633800000.0
2009-08-24 17:55:00,1.5378,1.5388,1.53765,1.53785,808800000.0
2009-08-24 18:00:00,1.53785,1.5385,1.53775,1.5383,532000000.0
2009-08-24 18:05:00,1.5383,1.53885,1.5381,1.53845,401500000.0
2009-08-24 18:10:00,1.53845,1.53875,1.5375,1.53765,484300000.0
2009-08-24 18:15:00,1.5377,1.53845,1.5371,1.53845,508300000.0
2009-08-24 18:20:00,1.53855,1.53855,1.538,1.5382,325100000.0
2009-08-24 18:25:00,1.53815,1.53845,1.53735,1.5374,516000000.0
2009-08-24 18:30:00,1.53745,1.53785,1.5372,1.53775,346100000.0
2009-08-24 18:35:00,1.53775,1.5385,1.53765,1.5385,279900000.0
2009-08-24 18:40:00,1.53845,1.53905,1.53835,1.5386,381800000.0
2009-08-24 18:45:00,1.5385,1.5392,1.53835,1.53855,528200000.0
2009-08-24 18:50:00,1.5386,1.53905,1.53855,1.5387,269700000.0
2009-08-24 18:55:00,1.5386,1.53865,1.5383,1.5385,270900000.0
2009-08-24 19:00:00,1.5385,1.539,1.5384,1.53845,268500000.0
2009-08-24 19:05:00,1.53845,1.53875,1.5382,1.53865,481100000.0
2009-08-24 19:10:00,1.5386,1.5398,1.53835,1.53935,734100000.0
2009-08-24 19:15:00,1.53935,1.5401,1.53915,1.53985,751300000.0
2009-08-24 19:20:00,1.53985,1.54105,1.5397,1.54085,728300000.0
2009-08-24 19:25:00,1.54085,1.54085,1.53955,1.53985,744900000.0
2009-08-24 19:30:00,1.53985,1.54,1.5392,1.5399,535700000.0
2009-08-24 19:35:00,1.5399,1.54,1.53915,1.53965,389100000.0
2009-08-24 19:40:00,1.53965,1.5401,1.53935,1.5399,592000000.0
2009-08-24 19:45:00,1.53985,1.54035,1.53945,1.5401,442800000.0
2009-08-24 19:50:00,1.5402,1.54075,1.54005,1.54035,279200000.0
2009-08-24 19:55:00,1.54025,1.54065,1.54,1.5402,323600000.0
2009-08-24 20:00:00,1.5402,1.5408,1.53995,1.5401,591500000.0
2009-08-24 20:05:00,1.54025,1.5404,1.5398,1.5401,504000000.0
2009-08-24 20:10:00,1.5401,1.54015,1.53975,1.53975,339800000.0
2009-08-24 20:15:00,1.5398,1.54015,1.5393,1.53985,389400000.0
2009-08-24 20:20:00,1.5399,1.5399,1.5396,1.53985,111000000.0
2009-08-24 20:25:00,1.5398,1.5399,1.5395,1.5396,185600000.0
2009-08-24 20:30:00,1.5396,1.5397,1.5389,1.5392,548300000.0
2009-08-24 20:35:00,1.5392,1.5394,1.53895,1.53905,243100000.0
2009-08-24 20:40:00,1.53905,1.53945,1.53895,1.53915,313600000.0
2009-08-24 20:45:00,1.5392,1.5397,1.53895,1.5397,328800000.0
2009-08-24 20:50:00,1.5397,1.54005,1.53895,1.539,249400000.0
2009-08-24 20:55:00,1.539,1.5393,1.53865,1.5391,473100000.0
2009-08-24 21:00:00,1.53905,1.53945,1.53895,1.5393,238700000.0
2009-08-24 21:05:00,1.5394,1.54045,1.5392,1.54035,317800000.0
2009-08-24 21:10:00,1.54035,1.5407,1.53995,1.5401,272300000.0
2009-08-24 21:15:00,1.54,1.54045,1.5397,1.5404,270900000.0
2009-08-24 21:20:00,1.5404,1.5408,1.54025,1.5408,148100000.0
2009-08-24 21:25:00,1.5409,1.5411,1.5403,1.5404,212600000.0
2009-08-24 21:30:00,1.54035,1.54075,1.53905,1.53905,393999999.0
2009-08-24 21:35:00,1.53915,1.53965,1.539,1.5396,263800000.0
2009-08-24 21:40:00,1.5396,1.54055,1.53935,1.5404,283600000.0
2009-08-24 21:45:00,1.5404,1.541,1.54025,1.54065,343400000.0
2009-08-24 21:50:00,1.54065,1.54095,1.5402,1.54025,302700000.0
2009-08-24 21:55:00,1.54025,1.5405,1.5391,1.5393,307600000.0
2009-08-24 22:00:00,1.53925,1.5399,1.53905,1.53935,370400000.0
2009-08-24 22:05:00,1.5392,1.5395,1.5391,1.5395,156200000.0
2009-08-24 22:10:00,1.5394,1.5396,1.539,1.53925,157900000.0
2009-08-24 22:15:00,1.53925,1.5394,1.53905,1.53905,180400000.0
2009-08-24 22:20:00,1.5391,1.54005,1.53905,1.54005,333800000.0
2009-08-24 22:25:00,1.54005,1.5401,1.53915,1.54,212200000.0
2009-08-24 22:30:00,1.5401,1.54025,1.5398,1.53995,92500000.0
2009-08-24 22:35:00,1.54005,1.5401,1.53975,1.53985,173300000.0
2009-08-24 22:40:00,1.53985,1.53985,1.53885,1.5393,124100000.0
2009-08-24 22:45:00,1.53935,1.5407,1.53905,1.5404,227500000.0
2009-08-24 22:50:00,1.5404,1.54075,1.5394,1.5395,148600000.0
2009-08-24 22:55:00,1.53955,1.5399,1.53855,1.5391,284100000.0
2009-08-24 23:00:00,1.5391,1.5405,1.5386,1.54025,99400000.0
2009-08-24 23:05:00,1.5404,1.54075,1.53985,1.54,156100000.0
2009-08-24 23:10:00,1.54,1.54,1.53835,1.53905,96800000.0
2009-08-24 23:15:00,1.5392,1.5399,1.5392,1.53975,128900000.0
2009-08-24 23:20:00,1.5398,1.5403,1.53945,1.5399,143200000.0
2009-08-24 23:25:00,1.5398,1.54025,1.53945,1.5398,110100000.0
2009-08-24 23:30:00,1.53995,1.54015,1.5394,1.53975,113300000.0
2009-08-24 23:35:00,1.5402,1.54115,1.5392,1.5394,230200000.0
2009-08-24 23:40:00,1.5394,1.53995,1.53915,1.53939,106500000.0
2009-08-24 23:45:00,1.53975,1.5398,1.5388,1.5394,67100000.0
2009-08-24 23:50:00,1.5394,1.53985,1.5394,1.5395,73000000.0
2009-08-24 23:55:00,1.5395,1.53975,1.53903,1.53975,43000000.0
2009-08-25 00:00:00,1.53975,1.53985,1.53923,1.53985,117000000.0
2009-08-25 00:05:00,1.53985,1.5402,1.53925,1.5394,69500000.0
2009-08-25 00:10:00,1.5394,1.5394,1.5394,1.5394,47000000.0
2009-08-25 00:15:00,1.5394,1.5394,1.5388,1.5394,51400000.0
2009-08-25 00:20:00,1.5394,1.5394,1.5394,1.5394,44000000.0
2009-08-25 00:25:00,1.5394,1.5394,1.5387,1.5394,31400000.0
2009-08-25 00:30:00,1.5394,1.53985,1.5394,1.53975,121400000.0
2009-08-25 00:35:00,1.53985,1.53985,1.5393,1.53955,180300000.0
2009-08-25 00:40:00,1.5396,1.54015,1.53925,1.5395,115000000.0
2009-08-25 00:45:00,1.5395,1.5395,1.53865,1.5395,82000000.0
2009-08-25 00:50:00,1.5395,1.5395,1.53875,1.5395,36000000.0
2009-08-25 00:55:00,1.5395,1.5395,1.53875,1.5395,79600000.0
2009-08-25 01:00:00,1.5395,1.5397,1.53945,1.5395,123000000.0
2009-08-25 01:05:00,1.5395,1.53995,1.53945,1.5395,95300000.0
2009-08-25 01:10:00,1.5387,1.5395,1.53865,1.5395,49500000.0
2009-08-25 01:15:00,1.5395,1.5395,1.53875,1.53935,79800000.0
2009-08-25 01:20:00,1.5395,1.53985,1.5389,1.5395,126000000.0
2009-08-25 01:25:00,1.5395,1.53965,1.53868,1.5395,31500000.0
2009-08-25 01:30:00,1.5395,1.5395,1.5385,1.5388,112100000.0
2009-08-25 01:35:00,1.5395,1.5395,1.5387,1.53905,182100000.0
2009-08-25 01:40:00,1.5392,1.5395,1.5387,1.53925,234200000.0
2009-08-25 01:45:00,1.5392,1.53975,1.5392,1.53945,259800000.0
2009-08-25 01:50:00,1.53935,1.54,1.53905,1.5397,202400000.0
2009-08-25 01:55:00,1.53965,1.5401,1.5392,1.5401,127400000.0
2009-08-25 02:00:00,1.5399,1.5402,1.53935,1.5397,169000000.0
2009-08-25 02:05:00,1.5398,1.5398,1.5392,1.53935,197300000.0
2009-08-25 02:10:00,1.53935,1.5396,1.5392,1.5392,145600000.0
2009-08-25 02:15:00,1.5392,1.5396,1.5392,1.5396,121600000.0
2009-08-25 02:20:00,1.5397,1.5397,1.5392,1.53945,159100000.0
2009-08-25 02:25:00,1.5393,1.53945,1.53856,1.5392,91400000.0
2009-08-25 02:30:00,1.5392,1.5392,1.53865,1.53905,89600000.0
2009-08-25 02:35:00,1.5392,1.5395,1.53915,1.5394,79300000.0
2009-08-25 02:40:00,1.5395,1.53975,1.5392,1.5393,81500000.0
2009-08-25 02:45:00,1.5392,1.5393,1.53835,1.5392,82900000.0
2009-08-25 02:50:00,1.5392,1.5392,1.53835,1.5392,209400000.0
2009-08-25 02:55:00,1.5392,1.5393,1.53845,1.53925,223100000.0
2009-08-25 03:00:00,1.5392,1.5395,1.5392,1.5392,134900000.0
2009-08-25 03:05:00,1.5392,1.5396,1.5385,1.5392,161000000.0
2009-08-25 03:10:00,1.5392,1.5393,1.5386,1.5392,110000000.0
2009-08-25 03:15:00,1.5392,1.5392,1.5384,1.5391,177600000.0
2009-08-25 03:20:00,1.5391,1.53945,1.5378,1.53815,488900000.0
2009-08-25 03:25:00,1.5383,1.5387,1.5379,1.5387,276200000.0
2009-08-25 03:30:00,1.5387,1.53935,1.53855,1.53915,343300000.0
2009-08-25 03:35:00,1.53915,1.53955,1.53865,1.53915,313600000.0
2009-08-25 03:40:00,1.53915,1.54,1.539,1.53975,331700000.0
2009-08-25 03:45:00,1.5398,1.5404,1.5392,1.53975,227800000.0
2009-08-25 03:50:00,1.5398,1.54005,1.5394,1.5398,230700000.0
2009-08-25 03:55:00,1.53975,1.54045,1.53945,1.54035,247400000.0
2009-08-25 04:00:00,1.54025,1.54035,1.53975,1.5398,248800000.0
2009-08-25 04:05:00,1.53985,1.5401,1.5397,1.54,95200000.0
2009-08-25 04:10:00,1.54,1.5404,1.53975,1.5398,174200000.0
2009-08-25 04:15:00,1.53975,1.5399,1.5395,1.5397,135400000.0
2009-08-25 04:20:00,1.53965,1.54035,1.53945,1.53965,326300000.0
2009-08-25 04:25:00,1.53955,1.54,1.5395,1.54,227500000.0
2009-08-25 04:30:00,1.5399,1.54015,1.53965,1.54,194200000.0
2009-08-25 04:35:00,1.54005,1.54025,1.5399,1.53995,140400000.0
2009-08-25 04:40:00,1.54,1.54065,1.53985,1.54015,171200000.0
2009-08-25 04:45:00,1.5401,1.5404,1.53985,1.5401,120200000.0
2009-08-25 04:50:00,1.5402,1.5402,1.5395,1.54,184400000.0
2009-08-25 04:55:00,1.54005,1.5403,1.5396,1.53995,187800000.0
2009-08-25 05:00:00,1.53985,1.54035,1.53975,1.54015,229100000.0
2009-08-25 05:05:00,1.54025,1.54025,1.53935,1.5398,268700000.0
2009-08-25 05:10:00,1.53985,1.54,1.53925,1.5394,235600000.0
2009-08-25 05:15:00,1.53945,1.53985,1.5389,1.5395,145600000.0
2009-08-25 05:20:00,1.53945,1.53975,1.53925,1.53955,162000000.0
2009-08-25 05:25:00,1.53955,1.54005,1.53945,1.53955,253500000.0
2009-08-25 05:30:00,1.5396,1.54,1.53935,1.5398,291700000.0
2009-08-25 05:35:00,1.5397,1.5399,1.53945,1.53975,151600000.0
2009-08-25 05:40:00,1.5397,1.54035,1.5396,1.5398,216800000.0
2009-08-25 05:45:00,1.53975,1.54055,1.5395,1.54055,281100000.0
2009-08-25 05:50:00,1.54065,1.54065,1.53995,1.54005,138500000.0
2009-08-25 05:55:00,1.5401,1.5404,1.5398,1.5401,164400000.0
2009-08-25 06:00:00,1.54015,1.54035,1.53975,1.53975,160500000.0
2009-08-25 06:05:00,1.5397,1.5404,1.5396,1.5404,158600000.0
2009-08-25 06:10:00,1.54025,1.5404,1.53975,1.54005,172000000.0
2009-08-25 06:15:00,1.54005,1.5404,1.54005,1.54035,61400000.0
2009-08-25 06:20:00,1.54035,1.54075,1.5397,1.5401,232900000.0
2009-08-25 06:25:00,1.5402,1.5404,1.53995,1.5403,212000000.0
2009-08-25 06:30:00,1.5402,1.5403,1.5398,1.5398,156900000.0
2009-08-25 06:35:00,1.53985,1.54015,1.53985,1.54015,41800000.0
2009-08-25 06:40:00,1.5401,1.54025,1.5399,1.54015,191500000.0
2009-08-25 06:45:00,1.54025,1.5405,1.5401,1.5404,186100000.0
2009-08-25 06:50:00,1.54045,1.54075,1.5401,1.54055,203800000.0
2009-08-25 06:55:00,1.5406,1.54095,1.5403,1.5403,138100000.0
2009-08-25 07:00:00,1.5403,1.5404,1.53985,1.5402,152200000.0
2009-08-25 07:05:00,1.5402,1.5402,1.5397,1.5398,178400000.0
2009-08-25 07:10:00,1.53985,1.5408,1.53965,1.5406,265300000.0
2009-08-25 07:15:00,1.54055,1.5409,1.54,1.5404,265900000.0
2009-08-25 07:20:00,1.5405,1.5408,1.54005,1.5404,302700000.0
2009-08-25 07:25:00,1.54045,1.54045,1.53995,1.5401,217800000.0
2009-08-25 07:30:00,1.54005,1.54095,1.53965,1.54065,274300000.0
2009-08-25 07:35:00,1.54065,1.5412,1.5404,1.54075,285600000.0
2009-08-25 07:40:00,1.54075,1.541,1.54,1.54085,361900000.0
2009-08-25 07:45:00,1.5409,1.5413,1.54025,1.5412,323200000.0
2009-08-25 07:50:00,1.5412,1.54125,1.5407,1.54095,239800000.0
2009-08-25 07:55:00,1.54095,1.541,1.5371,1.53745,567400000.0
2009-08-25 08:00:00,1.5375,1.54005,1.5375,1.53905,935600000.0
2009-08-25 08:05:00,1.5391,1.53935,1.53805,1.53895,609000000.0
2009-08-25 08:10:00,1.53905,1.5403,1.53895,1.53995,826200000.0
2009-08-25 08:15:00,1.53995,1.54125,1.5397,1.54065,656900000.0
2009-08-25 08:20:00,1.5407,1.5415,1.5404,1.5414,549400000.0
2009-08-25 08:25:00,1.54145,1.5417,1.54095,1.54155,408000000.0
2009-08-25 08:30:00,1.5416,1.5422,1.54155,1.54195,1185400000.0
2009-08-25 08:35:00,1.54195,1.5426,1.54175,1.54175,1101800000.0
2009-08-25 08:40:00,1.54175,1.542,1.5409,1.5411,665200000.0
2009-08-25 08:45:00,1.54105,1.5417,1.5409,1.54105,797200000.0
2009-08-25 08:50:00,1.5411,1.54145,1.5404,1.5408,1047800000.0
2009-08-25 08:55:00,1.5408,1.54175,1.5394,1.53985,1304400000.0
2009-08-25 09:00:00,1.5399,1.54075,1.5395,1.5405,1434800000.0
2009-08-25 09:05:00,1.5405,1.54065,1.5397,1.5404,1363000000.0
2009-08-25 09:10:00,1.54025,1.54045,1.53875,1.53875,1140200000.0
2009-08-25 09:15:00,1.53875,1.53945,1.53865,1.5393,1369800000.0
2009-08-25 09:20:00,1.5393,1.5399,1.53845,1.539,975400000.0
2009-08-25 09:25:00,1.53885,1.5391,1.5378,1.53855,930170000.0
2009-08-25 09:30:00,1.53855,1.53895,1.53825,1.5384,956000000.0
2009-08-25 09:35:00,1.53845,1.53915,1.53825,1.53865,980800000.0
2009-08-25 09:40:00,1.5386,1.53905,1.5386,1.53895,878000000.0
2009-08-25 09:45:00,1.53895,1.5391,1.53825,1.5387,728000000.0
2009-08-25 09:50:00,1.5387,1.5388,1.5385,1.5387,1113200000.0
2009-08-25 09:55:00,1.5388,1.5391,1.5382,1.5391,897400000.0
2009-08-25 10:00:00,1.5391,1.53925,1.5387,1.53885,861200000.0
2009-08-25 10:05:00,1.53885,1.53915,1.53785,1.53785,614000000.0
2009-08-25 10:10:00,1.5378,1.5378,1.537,1.5371,665400000.0
2009-08-25 10:15:00,1.5371,1.5381,1.5371,1.53795,528100000.0
2009-08-25 10:20:00,1.53795,1.5384,1.53765,1.5384,561700000.0
2009-08-25 10:25:00,1.5385,1.5396,1.53845,1.53935,393800000.0
2009-08-25 10:30:00,1.5394,1.53955,1.53915,1.53925,220800000.0
2009-08-25 10:35:00,1.53925,1.54035,1.5392,1.5401,472200000.0
2009-08-25 10:40:00,1.5401,1.54015,1.53955,1.5399,433200000.0
2009-08-25 10:45:00,1.53985,1.5401,1.53975,1.54005,458200000.0
2009-08-25 10:50:00,1.5401,1.54055,1.5399,1.5403,417800000.0
2009-08-25 10:55:00,1.54035,1.54075,1.53985,1.5401,499000000.0
2009-08-25 11:00:00,1.5401,1.54055,1.5398,1.54005,508400000.0
2009-08-25 11:05:00,1.5401,1.5404,1.5397,1.5403,448000000.0
2009-08-25 11:10:00,1.54025,1.54045,1.53965,1.54,679600000.0
2009-08-25 11:15:00,1.54,1.5404,1.53975,1.54005,613600000.0
2009-08-25 11:20:00,1.54005,1.54085,1.54,1.54015,562700000.0
2009-08-25 11:25:00,1.54015,1.54145,1.54005,1.5412,667200000.0
2009-08-25 11:30:00,1.5412,1.5417,1.5409,1.5412,401100000.0
2009-08-25 11:35:00,1.5413,1.5418,1.5411,1.5415,384600000.0
2009-08-25 11:40:00,1.54155,1.542,1.54145,1.5419,342800000.0
2009-08-25 11:45:00,1.5419,1.54245,1.54185,1.5422,380500000.0
2009-08-25 11:50:00,1.5422,1.5426,1.5417,1.54195,709500000.0
2009-08-25 11:55:00,1.5421,1.5425,1.5417,1.54175,406800000.0
2009-08-25 12:00:00,1.54165,1.54195,1.54135,1.5418,350800000.0
2009-08-25 12:05:00,1.5418,1.54205,1.5414,1.54185,477600000.0
2009-08-25 12:10:00,1.54185,1.542,1.5412,1.54155,245300000.0
2009-08-25 12:15:00,1.54165,1.54165,1.54115,1.5414,120800000.0
2009-08-25 12:20:00,1.5413,1.54215,1.5413,1.542,138600000.0
2009-08-25 12:25:00,1.54165,1.5421,1.5413,1.542,324300000.0
2009-08-25 12:30:00,1.54215,1.54215,1.54115,1.5416,126400000.0
2009-08-25 12:35:00,1.54165,1.54175,1.54105,1.54125,284400000.0
2009-08-25 12:40:00,1.54115,1.54135,1.54075,1.54095,420100000.0
2009-08-25 12:45:00,1.5409,1.5415,1.54075,1.54105,329700000.0
2009-08-25 12:50:00,1.5411,1.54175,1.5409,1.5413,348200000.0
2009-08-25 12:55:00,1.5412,1.54145,1.5409,1.5413,276700000.0
2009-08-25 13:00:00,1.5413,1.54195,1.54095,1.5418,299000000.0
2009-08-25 13:05:00,1.54185,1.54195,1.5415,1.5416,123100000.0
2009-08-25 13:10:00,1.5416,1.54275,1.54145,1.54265,317500000.0
2009-08-25 13:15:00,1.54265,1.54285,1.5424,1.54255,264600000.0
2009-08-25 13:20:00,1.54255,1.54435,1.54255,1.54385,745100000.0
2009-08-25 13:25:00,1.54395,1.5446,1.5438,1.54435,681300000.0
2009-08-25 13:30:00,1.54435,1.54515,1.54285,1.5431,636200000.0
2009-08-25 13:35:00,1.5431,1.54335,1.5413,1.5414,485800000.0
2009-08-25 13:40:00,1.54135,1.5418,1.54125,1.54145,448900000.0
2009-08-25 13:45:00,1.54145,1.5427,1.54135,1.54255,618600000.0
2009-08-25 13:50:00,1.54255,1.54265,1.54185,1.54185,576000000.0
2009-08-25 13:55:00,1.54185,1.54235,1.54125,1.5421,1115800000.0
2009-08-25 14:00:00,1.5422,1.5422,1.5411,1.54165,1162700000.0
2009-08-25 14:05:00,1.54165,1.54205,1.5414,1.5415,586700000.0
2009-08-25 14:10:00,1.5415,1.5416,1.5404,1.5409,652840000.0
2009-08-25 14:15:00,1.5409,1.54135,1.5409,1.54135,843250000.0
2009-08-25 14:20:00,1.54135,1.54145,1.53975,1.5407,715260000.0
2009-08-25 14:25:00,1.54075,1.5414,1.5391,1.53925,623300000.0
2009-08-25 14:30:00,1.5394,1.5397,1.53915,1.53925,384600000.0
2009-08-25 14:35:00,1.5393,1.53985,1.53895,1.5393,603300000.0
2009-08-25 14:40:00,1.53935,1.5405,1.539,1.54035,952000000.0
2009-08-25 14:45:00,1.5405,1.54095,1.54015,1.54035,676400000.0
2009-08-25 14:50:00,1.54025,1.5406,1.53985,1.54055,391000000.0
2009-08-25 14:55:00,1.5406,1.54075,1.53955,1.5397,864200000.0
2009-08-25 15:00:00,1.53965,1.5398,1.5387,1.5391,1144200000.0
2009-08-25 15:05:00,1.5391,1.5394,1.5384,1.5391,1026900000.0
2009-08-25 15:10:00,1.53915,1.5401,1.5385,1.53945,1087500000.0
2009-08-25 15:15:00,1.53945,1.54115,1.5391,1.5409,1117600000.0
2009-08-25 15:20:00,1.5408,1.5409,1.53945,1.5399,868600000.0
2009-08-25 15:25:00,1.53985,1.5407,1.53965,1.5405,695600000.0
2009-08-25 15:30:00,1.54045,1.5414,1.54005,1.5407,1049500000.0
2009-08-25 15:35:00,1.5407,1.541,1.53975,1.54025,1457300000.0
2009-08-25 15:40:00,1.5403,1.54075,1.5394,1.53975,1380300000.0
2009-08-25 15:45:00,1.53985,1.5399,1.53875,1.5391,1300500000.0
2009-08-25 15:50:00,1.5391,1.5408,1.539,1.5402,1429000000.0
2009-08-25 15:55:00,1.54015,1.54465,1.5401,1.5436,1773300000.0
2009-08-25 16:00:00,1.5433,1.5441,1.5416,1.5419,1731100000.0
2009-08-25 16:05:00,1.54195,1.54245,1.5413,1.54245,1377100000.0
2009-08-25 16:10:00,1.54245,1.5431,1.542,1.54305,971300000.0
2009-08-25 16:15:00,1.54305,1.5445,1.5427,1.5442,1358300000.0
2009-08-25 16:20:00,1.54415,1.54505,1.5435,1.5444,1202100000.0
2009-08-25 16:25:00,1.5444,1.5473,1.5442,1.54725,1778400000.0
2009-08-25 16:30:00,1.5472,1.54905,1.54665,1.5474,2147600000.0
2009-08-25 16:35:00,1.5473,1.54785,1.54575,1.546,1555400000.0
2009-08-25 16:40:00,1.5461,1.5476,1.5457,1.54715,1399900000.0
2009-08-25 16:45:00,1.5471,1.54745,1.5466,1.54735,1098300000.0
2009-08-25 16:50:00,1.54735,1.5477,1.547,1.54725,1357500000.0
2009-08-25 16:55:00,1.54725,1.54755,1.54595,1.54615,1401300000.0
2009-08-25 17:00:00,1.54615,1.54635,1.54565,1.54575,1256100000.0
2009-08-25 17:05:00,1.54575,1.54615,1.54525,1.54575,1411400000.0
2009-08-25 17:10:00,1.54575,1.54595,1.54495,1.54575,1099500000.0
2009-08-25 17:15:00,1.54575,1.5461,1.54525,1.5456,1168700000.0
2009-08-25 17:20:00,1.54565,1.5465,1.54535,1.54575,1041200000.0
2009-08-25 17:25:00,1.5458,1.54655,1.54545,1.5463,1399300000.0
2009-08-25 17:30:00,1.5462,1.54665,1.54585,1.5461,1281300000.0
2009-08-25 17:35:00,1.54615,1.54655,1.54545,1.5456,1153100000.0
2009-08-25 17:40:00,1.5456,1.54645,1.54555,1.54615,1039900000.0
2009-08-25 17:45:00,1.54605,1.54615,1.54495,1.54515,1152100000.0
2009-08-25 17:50:00,1.5451,1.54545,1.5449,1.54505,714400000.0
2009-08-25 17:55:00,1.54505,1.54525,1.54465,1.5449,872000000.0
2009-08-25 18:00:00,1.54495,1.5451,1.54435,1.5449,759700000.0
2009-08-25 18:05:00,1.54485,1.54525,1.5445,1.5451,647100000.0
2009-08-25 18:10:00,1.5452,1.54545,1.54495,1.54525,123300000.0
2009-08-25 18:15:00,1.5452,1.54555,1.5449,1.54535,274900000.0
2009-08-25 18:20:00,1.54535,1.54585,1.54535,1.54565,424200000.0
2009-08-25 18:25:00,1.5456,1.5457,1.5451,1.5455,281900000.0
2009-08-25 18:30:00,1.5455,1.54555,1.54505,1.5454,503200000.0
2009-08-25 18:35:00,1.54545,1.5456,1.545,1.5455,293400000.0
2009-08-25 18:40:00,1.5456,1.5457,1.545,1.54505,448800000.0
2009-08-25 18:45:00,1.54505,1.54615,1.545,1.54565,375500000.0
2009-08-25 18:50:00,1.54575,1.54805,1.54575,1.54795,934200000.0
2009-08-25 18:55:00,1.54795,1.5486,1.54745,1.5483,902300000.0
2009-08-25 19:00:00,1.5484,1.5484,1.54715,1.5476,682000000.0
2009-08-25 19:05:00,1.54755,1.5486,1.5474,1.5477,529200000.0
2009-08-25 19:10:00,1.5478,1.54865,1.5475,1.54865,531900000.0
2009-08-25 19:15:00,1.54875,1.5489,1.5477,1.54815,805700000.0
2009-08-25 19:20:00,1.54815,1.54985,1.54815,1.54925,1099000000.0
2009-08-25 19:25:00,1.54935,1.55125,1.5492,1.5508,1055400000.0
2009-08-25 19:30:00,1.5508,1.55335,1.5507,1.5531,1066200000.0
2009-08-25 19:35:00,1.55315,1.5539,1.5522,1.5534,1878000000.0
2009-08-25 19:40:00,1.55335,1.5535,1.5528,1.55325,975500000.0
2009-08-25 19:45:00,1.55335,1.5535,1.55285,1.5532,478200000.0
2009-08-25 19:50:00,1.5532,1.55355,1.55245,1.55345,768300000.0
2009-08-25 19:55:00,1.55335,1.55515,1.55325,1.5546,1015800000.0
2009-08-25 20:00:00,1.5546,1.5547,1.5526,1.5526,1083200000.0
2009-08-25 20:05:00,1.5526,1.5529,1.55185,1.55195,895700000.0
2009-08-25 20:10:00,1.5519,1.552,1.551,1.55125,337500000.0
2009-08-25 20:15:00,1.5513,1.55185,1.55115,1.5516,511800000.0
2009-08-25 20:20:00,1.55145,1.5522,1.55115,1.55185,974000000.0
2009-08-25 20:25:00,1.55185,1.5523,1.55145,1.55215,648100000.0
2009-08-25 20:30:00,1.55225,1.55225,1.55165,1.5518,408000000.0
2009-08-25 20:35:00,1.55175,1.55275,1.5516,1.55205,905900000.0
2009-08-25 20:40:00,1.55205,1.5526,1.55165,1.552,658300000.0
2009-08-25 20:45:00,1.552,1.55255,1.5518,1.55205,406200000.0
2009-08-25 20:50:00,1.55205,1.5526,1.5519,1.55205,404000000.0
2009-08-25 20:55:00,1.552,1.55245,1.5517,1.55225,739400000.0
2009-08-25 21:00:00,1.55225,1.55265,1.55195,1.552,401700000.0
2009-08-25 21:05:00,1.552,1.5524,1.5516,1.5521,342400000.0
2009-08-25 21:10:00,1.55225,1.55285,1.55215,1.5528,307700000.0
2009-08-25 21:15:00,1.5527,1.5535,1.55265,1.5534,330300000.0
2009-08-25 21:20:00,1.5535,1.55395,1.55305,1.5533,412200000.0
2009-08-25 21:25:00,1.5534,1.55365,1.5532,1.55345,529000000.0
2009-08-25 21:30:00,1.55355,1.5539,1.5533,1.55345,423500000.0
2009-08-25 21:35:00,1.55345,1.55345,1.5527,1.55275,217000000.0
2009-08-25 21:40:00,1.55285,1.55335,1.55255,1.5527,240800000.0
2009-08-25 21:45:00,1.5528,1.5532,1.55255,1.55315,483500000.0
2009-08-25 21:50:00,1.5532,1.5535,1.55265,1.55295,506200000.0
2009-08-25 21:55:00,1.55295,1.5541,1.55275,1.55405,496600000.0
2009-08-25 22:00:00,1.55405,1.55405,1.5527,1.55295,184200000.0
2009-08-25 22:05:00,1.55295,1.55295,1.5522,1.55285,185600000.0
2009-08-25 22:10:00,1.55285,1.55365,1.5528,1.5535,338200000.0
2009-08-25 22:15:00,1.55355,1.5536,1.55285,1.5532,227400000.0
2009-08-25 22:20:00,1.5532,1.5534,1.55305,1.5534,117600000.0
2009-08-25 22:25:00,1.5534,1.55375,1.5533,1.5534,170900000.0
2009-08-25 22:30:00,1.5534,1.55405,1.5534,1.5538,190400000.0
2009-08-25 22:35:00,1.55385,1.5539,1.5534,1.5535,120100000.0
2009-08-25 22:40:00,1.5534,1.5535,1.55315,1.55315,128700000.0
2009-08-25 22:45:00,1.55325,1.5535,1.5521,1.5531,401700000.0
2009-08-25 22:50:00,1.55305,1.5537,1.5527,1.55305,283700000.0
2009-08-25 22:55:00,1.55295,1.5537,1.55265,1.5536,382900000.0
2009-08-25 23:00:00,1.5536,1.5536,1.5527,1.5531,91000000.0
2009-08-25 23:05:00,1.553,1.554,1.553,1.55395,76800000.0
2009-08-25 23:10:00,1.554,1.55415,1.55365,1.5538,84300000.0
2009-08-25 23:15:00,1.5539,1.55425,1.55345,1.5541,94600000.0
2009-08-25 23:20:00,1.55415,1.5542,1.5538,1.5538,72000000.0
2009-08-25 23:25:00,1.5538,1.55445,1.5532,1.55375,254800000.0
2009-08-25 23:30:00,1.55375,1.55375,1.5531,1.5533,48800000.0
2009-08-25 23:35:00,1.5534,1.5539,1.5533,1.55365,148100000.0
2009-08-25 23:40:00,1.55375,1.55385,1.55335,1.55335,24800000.0
2009-08-25 23:45:00,1.55335,1.5534,1.5533,1.5534,18200000.0
2009-08-25 23:50:00,1.5534,1.5534,1.5525,1.55295,38700000.0
2009-08-25 23:55:00,1.55258,1.5531,1.55258,1.5531,75600000.0
2009-08-26 00:00:00,1.553,1.553,1.5525,1.55265,144400000.0
2009-08-26 00:05:00,1.5527,1.55285,1.55245,1.5525,166900000.0
2009-08-26 00:10:00,1.5525,1.5528,1.55237,1.55238,30100000.0
2009-08-26 00:15:00,1.55237,1.55295,1.55235,1.55295,15300000.0
2009-08-26 00:20:00,1.55315,1.55315,1.55255,1.5529,23200000.0
2009-08-26 00:25:00,1.55295,1.55295,1.5523,1.55295,27600000.0
2009-08-26 00:30:00,1.5528,1.55295,1.55245,1.55285,66300000.0
2009-08-26 00:35:00,1.55285,1.55285,1.5527,1.5527,62900000.0
2009-08-26 00:40:00,1.5527,1.5528,1.5525,1.5526,109900000.0
2009-08-26 00:45:00,1.5526,1.55275,1.55245,1.5527,112000000.0
2009-08-26 00:50:00,1.55275,1.55315,1.55275,1.553,51700000.0
2009-08-26 00:55:00,1.55295,1.5534,1.5524,1.55335,106600000.0
2009-08-26 01:00:00,1.5532,1.55345,1.5528,1.553,218900000.0
2009-08-26 01:05:00,1.553,1.5531,1.55225,1.55285,198200000.0
2009-08-26 01:10:00,1.5529,1.55295,1.5524,1.55255,226800000.0
2009-08-26 01:15:00,1.55255,1.55305,1.5524,1.5524,163800000.0
2009-08-26 01:20:00,1.5524,1.5527,1.5524,1.5527,92800000.0
2009-08-26 01:25:00,1.5527,1.55285,1.5524,1.5524,96600000.0
2009-08-26 01:30:00,1.5524,1.55285,1.5524,1.5526,49900000.0
2009-08-26 01:35:00,1.55265,1.5532,1.5524,1.5529,144800000.0
2009-08-26 01:40:00,1.55285,1.5535,1.5526,1.553,89600000.0
2009-08-26 01:45:00,1.55305,1.55355,1.5528,1.55345,93800000.0
2009-08-26 01:50:00,1.55345,1.55345,1.553,1.5531,170600000.0
2009-08-26 01:55:00,1.553,1.55325,1.5524,1.5531,306400000.0
2009-08-26 02:00:00,1.5531,1.5535,1.55285,1.5529,231200000.0
2009-08-26 02:05:00,1.55295,1.55335,1.55275,1.5532,330500000.0
2009-08-26 02:10:00,1.5532,1.5533,1.55245,1.55295,250300000.0
2009-08-26 02:15:00,1.55285,1.5529,1.5524,1.55255,238200000.0
2009-08-26 02:20:00,1.55245,1.55295,1.5524,1.55265,197800000.0
2009-08-26 02:25:00,1.5526,1.55265,1.55195,1.5524,255100000.0
2009-08-26 02:30:00,1.5524,1.5525,1.5524,1.5524,93400000.0
2009-08-26 02:35:00,1.5524,1.5526,1.55215,1.5526,84000000.0
2009-08-26 02:40:00,1.5526,1.5531,1.5526,1.55295,247200000.0
2009-08-26 02:45:00,1.55295,1.55315,1.5526,1.55275,318500000.0
2009-08-26 02:50:00,1.55275,1.5536,1.5526,1.55335,211800000.0
2009-08-26 02:55:00,1.5533,1.5535,1.55285,1.5535,196800000.0
2009-08-26 03:00:00,1.5535,1.5535,1.55275,1.5531,153800000.0
2009-08-26 03:05:00,1.5531,1.5532,1.5527,1.55285,113000000.0
2009-08-26 03:10:00,1.55285,1.5531,1.5526,1.553,168400000.0
2009-08-26 03:15:00,1.55295,1.5531,1.55265,1.55275,140600000.0
2009-08-26 03:20:00,1.5527,1.55325,1.5527,1.55285,232600000.0
2009-08-26 03:25:00,1.55285,1.55305,1.5523,1.5526,244000000.0
2009-08-26 03:30:00,1.5526,1.55315,1.5526,1.55285,181000000.0
2009-08-26 03:35:00,1.55285,1.55335,1.5527,1.55305,213200000.0
2009-08-26 03:40:00,1.553,1.5532,1.5527,1.55315,235800000.0
2009-08-26 03:45:00,1.5532,1.55335,1.5526,1.553,151600000.0
2009-08-26 03:50:00,1.5529,1.55325,1.55265,1.55265,99400000.0
2009-08-26 03:55:00,1.55265,1.55325,1.55255,1.55305,196000000.0
2009-08-26 04:00:00,1.5531,1.5533,1.55265,1.5528,137000000.0
2009-08-26 04:05:00,1.55275,1.55315,1.55255,1.55295,201400000.0
2009-08-26 04:10:00,1.553,1.553,1.5526,1.55285,176400000.0
2009-08-26 04:15:00,1.55295,1.5532,1.55265,1.55285,155200000.0
2009-08-26 04:20:00,1.55275,1.5532,1.55275,1.55285,84800000.0
2009-08-26 04:25:00,1.55285,1.55285,1.5526,1.55285,89400000.0
2009-08-26 04:30:00,1.55285,1.5534,1.5527,1.55305,238400000.0
2009-08-26 04:35:00,1.5531,1.55345,1.55305,1.5532,81200000.0
2009-08-26 04:40:00,1.5533,1.55355,1.5532,1.55325,148000000.0
2009-08-26 04:45:00,1.5532,1.55325,1.5529,1.55305,113900000.0
2009-08-26 04:50:00,1.5531,1.5535,1.55295,1.55315,201000000.0
2009-08-26 04:55:00,1.55325,1.55375,1.55295,1.55315,172400000.0
2009-08-26 05:00:00,1.55315,1.55345,1.55247,1.55295,157600000.0
2009-08-26 05:05:00,1.55295,1.55295,1.5525,1.5527,37300000.0
2009-08-26 05:10:00,1.5527,1.5532,1.5526,1.55295,218200000.0
2009-08-26 05:15:00,1.5529,1.5531,1.55241,1.5527,157600000.0
2009-08-26 05:20:00,1.55285,1.55315,1.55275,1.5528,98600000.0
2009-08-26 05:25:00,1.55275,1.5531,1.55275,1.55295,70400000.0
2009-08-26 05:30:00,1.5532,1.5535,1.5528,1.5529,194400000.0
2009-08-26 05:35:00,1.55285,1.5533,1.55275,1.5531,281800000.0
2009-08-26 05:40:00,1.55325,1.55335,1.55255,1.55265,97800000.0
2009-08-26 05:45:00,1.55295,1.55295,1.55215,1.5526,116700000.0
2009-08-26 05:50:00,1.5526,1.5526,1.5518,1.5526,122200000.0
2009-08-26 05:55:00,1.5526,1.55275,1.5522,1.55265,169800000.0
2009-08-26 06:00:00,1.55265,1.55305,1.55205,1.5526,200000000.0
2009-08-26 06:05:00,1.5526,1.5526,1.5516,1.552,234100000.0
2009-08-26 06:10:00,1.5519,1.55245,1.55165,1.55215,243600000.0
2009-08-26 06:15:00,1.5522,1.55275,1.55215,1.5524,180400000.0
2009-08-26 06:20:00,1.5524,1.55265,1.55235,1.5526,144600000.0
2009-08-26 06:25:00,1.5526,1.55285,1.5523,1.55265,229000000.0
2009-08-26 06:30:00,1.5527,1.55295,1.5524,1.55285,253800000.0
2009-08-26 06:35:00,1.55285,1.5534,1.55285,1.5532,167600000.0
2009-08-26 06:40:00,1.5532,1.5535,1.55305,1.55335,82600000.0
2009-08-26 06:45:00,1.5534,1.5535,1.55315,1.55335,56800000.0
2009-08-26 06:50:00,1.5533,1.55355,1.553,1.5533,224100000.0
2009-08-26 06:55:00,1.55325,1.55325,1.55285,1.553,108400000.0
2009-08-26 07:00:00,1.553,1.55325,1.55125,1.5519,336600000.0
2009-08-26 07:05:00,1.55195,1.552,1.551,1.5515,298600000.0
2009-08-26 07:10:00,1.55155,1.5517,1.55095,1.5514,107900000.0
2009-08-26 07:15:00,1.55145,1.55185,1.5512,1.55185,97400000.0
2009-08-26 07:20:00,1.552,1.5525,1.55185,1.55235,156200000.0
2009-08-26 07:25:00,1.5522,1.55235,1.5516,1.5519,171900000.0
2009-08-26 07:30:00,1.5519,1.5522,1.5518,1.5521,215300000.0
2009-08-26 07:35:00,1.55215,1.5522,1.551,1.55165,184300000.0
2009-08-26 07:40:00,1.5514,1.55185,1.5512,1.5515,249500000.0
2009-08-26 07:45:00,1.55155,1.55165,1.5509,1.55135,253400000.0
2009-08-26 07:50:00,1.5514,1.5517,1.55095,1.55155,242300000.0
2009-08-26 07:55:00,1.5515,1.55245,1.5514,1.5517,401600000.0
2009-08-26 08:00:00,1.5517,1.5523,1.55145,1.55175,495200000.0
2009-08-26 08:05:00,1.55175,1.5521,1.55095,1.5513,477000000.0
2009-08-26 08:10:00,1.55125,1.55145,1.5507,1.55085,441900000.0
2009-08-26 08:15:00,1.55085,1.5517,1.5506,1.5516,331800000.0
2009-08-26 08:20:00,1.5516,1.5518,1.55105,1.55135,235300000.0
2009-08-26 08:25:00,1.55145,1.552,1.5512,1.55185,254400000.0
2009-08-26 08:30:00,1.55185,1.55225,1.55185,1.55225,210199999.0
2009-08-26 08:35:00,1.55235,1.55275,1.5518,1.55215,324600000.0
2009-08-26 08:40:00,1.5522,1.5525,1.55195,1.552,236500000.0
2009-08-26 08:45:00,1.5521,1.55275,1.5519,1.55235,475500000.0
2009-08-26 08:50:00,1.5523,1.55365,1.5523,1.55345,407599999.0
2009-08-26 08:55:00,1.55345,1.5547,1.5529,1.5546,360200000.0
2009-08-26 09:00:00,1.5547,1.55515,1.5539,1.55515,573000000.0
2009-08-26 09:05:00,1.5552,1.5561,1.5547,1.55535,659700000.0
2009-08-26 09:10:00,1.55535,1.5556,1.55425,1.55545,441000000.0
2009-08-26 09:15:00,1.5553,1.5555,1.5544,1.55495,426100000.0
2009-08-26 09:20:00,1.55485,1.5556,1.5547,1.5553,469200000.0
2009-08-26 09:25:00,1.5554,1.55705,1.5554,1.55675,433500000.0
2009-08-26 09:30:00,1.5568,1.55785,1.55675,1.55765,608500000.0
2009-08-26 09:35:00,1.5577,1.55855,1.55725,1.5578,490900000.0
2009-08-26 09:40:00,1.55775,1.5585,1.55775,1.558,281400000.0
2009-08-26 09:45:00,1.558,1.55905,1.5579,1.5583,493900000.0
2009-08-26 09:50:00,1.55845,1.5592,1.55835,1.5588,564000000.0
2009-08-26 09:55:00,1.5588,1.5597,1.55805,1.5597,597900000.0
2009-08-26 10:00:00,1.55955,1.55995,1.55825,1.55855,1274600000.0
2009-08-26 10:05:00,1.55855,1.55925,1.55785,1.5581,579500000.0
2009-08-26 10:10:00,1.55805,1.55825,1.55735,1.55775,641600000.0
2009-08-26 10:15:00,1.55775,1.55865,1.55735,1.55855,362000000.0
2009-08-26 10:20:00,1.55865,1.5593,1.55795,1.5593,556800000.0
2009-08-26 10:25:00,1.55935,1.56155,1.5593,1.56065,860700000.0
2009-08-26 10:30:00,1.56065,1.56095,1.5602,1.56085,370500000.0
2009-08-26 10:35:00,1.56085,1.56265,1.56085,1.56175,648800000.0
2009-08-26 10:40:00,1.56175,1.5625,1.5612,1.5613,364200000.0
2009-08-26 10:45:00,1.5613,1.56195,1.56095,1.56145,330800000.0
2009-08-26 10:50:00,1.56135,1.56215,1.561,1.56145,314300000.0
2009-08-26 10:55:00,1.56145,1.56145,1.56045,1.561,456600000.0
2009-08-26 11:00:00,1.561,1.5612,1.56035,1.56035,569200000.0
2009-08-26 11:05:00,1.56045,1.56095,1.5599,1.56035,362600000.0
2009-08-26 11:10:00,1.56025,1.56045,1.55995,1.55995,229900000.0
2009-08-26 11:15:00,1.55995,1.56075,1.55995,1.5603,210800000.0
2009-08-26 11:20:00,1.5604,1.56175,1.5602,1.5615,558300000.0
2009-08-26 11:25:00,1.5615,1.56155,1.56095,1.5615,372400000.0
2009-08-26 11:30:00,1.5615,1.5617,1.5612,1.5615,216400000.0
2009-08-26 11:35:00,1.5615,1.56175,1.5609,1.56115,258000000.0
2009-08-26 11:40:00,1.5612,1.56235,1.5611,1.5619,320700000.0
2009-08-26 11:45:00,1.56185,1.5634,1.56185,1.56315,403500000.0
2009-08-26 11:50:00,1.56315,1.56325,1.56155,1.56165,393100000.0
2009-08-26 11:55:00,1.5616,1.5619,1.5611,1.5613,235700000.0
2009-08-26 12:00:00,1.5613,1.5616,1.56085,1.5611,226700000.0
2009-08-26 12:05:00,1.5612,1.56175,1.56075,1.56145,220300001.0
2009-08-26 12:10:00,1.56145,1.56275,1.56115,1.5622,297100000.0
2009-08-26 12:15:00,1.56225,1.56365,1.5619,1.5634,466600000.0
2009-08-26 12:20:00,1.5634,1.5641,1.5628,1.56355,484800000.0
2009-08-26 12:25:00,1.56355,1.56395,1.5622,1.56285,564400000.0
2009-08-26 12:30:00,1.5629,1.5634,1.56225,1.56235,523100000.0
2009-08-26 12:35:00,1.56235,1.5634,1.5618,1.5619,389200000.0
2009-08-26 12:40:00,1.5618,1.5629,1.5614,1.5626,283000000.0
2009-08-26 12:45:00,1.5626,1.56285,1.56235,1.56285,295400000.0
2009-08-26 12:50:00,1.56275,1.56295,1.562,1.5624,182700000.0
2009-08-26 12:55:00,1.56205,1.56205,1.56085,1.56105,399500000.0
2009-08-26 13:00:00,1.56105,1.56215,1.56085,1.56095,592200000.0
2009-08-26 13:05:00,1.56085,1.5613,1.55955,1.55955,392600000.0
2009-08-26 13:10:00,1.55955,1.56025,1.559,1.5598,706800000.0
2009-08-26 13:15:00,1.5598,1.55995,1.5589,1.5593,975660000.0
2009-08-26 13:20:00,1.5593,1.55975,1.5583,1.55855,950280000.0
2009-08-26 13:25:00,1.5586,1.55945,1.55805,1.5587,815400000.0
2009-08-26 13:30:00,1.5587,1.5588,1.5574,1.55785,553500000.0
2009-08-26 13:35:00,1.55785,1.5581,1.55655,1.55675,606100000.0
2009-08-26 13:40:00,1.55675,1.55685,1.5545,1.5551,752800000.0
2009-08-26 13:45:00,1.5551,1.5569,1.5551,1.55665,322300000.0
2009-08-26 13:50:00,1.55675,1.5576,1.55635,1.55645,411800000.0
2009-08-26 13:55:00,1.5565,1.55735,1.5554,1.5556,837200000.0
2009-08-26 14:00:00,1.5556,1.5559,1.55465,1.5557,1166300000.0
2009-08-26 14:05:00,1.5557,1.55655,1.55445,1.55445,798600000.0
2009-08-26 14:10:00,1.55445,1.5569,1.55445,1.55655,1201800000.0
2009-08-26 14:15:00,1.5567,1.55745,1.55615,1.5564,803400000.0
2009-08-26 14:20:00,1.5564,1.55655,1.55495,1.5554,428500000.0
2009-08-26 14:25:00,1.55545,1.5557,1.55415,1.55425,1265300000.0
2009-08-26 14:30:00,1.55425,1.5575,1.55375,1.55575,1883600000.0
2009-08-26 14:35:00,1.5558,1.55705,1.5557,1.5567,1663700000.0
2009-08-26 14:40:00,1.5567,1.55675,1.55595,1.55645,1507700000.0
2009-08-26 14:45:00,1.5565,1.5567,1.55595,1.5565,865000000.0
2009-08-26 14:50:00,1.5565,1.55665,1.55505,1.5563,1202400000.0
2009-08-26 14:55:00,1.556,1.55675,1.5556,1.55615,1578300000.0
2009-08-26 15:00:00,1.55615,1.55645,1.5554,1.5563,1605700000.0
2009-08-26 15:05:00,1.5562,1.55695,1.55565,1.556,1385300000.0
2009-08-26 15:10:00,1.556,1.5561,1.5551,1.55515,1190000000.0
2009-08-26 15:15:00,1.55515,1.55575,1.5545,1.5549,1490100000.0
2009-08-26 15:20:00,1.55495,1.55575,1.55475,1.55565,1153100000.0
2009-08-26 15:25:00,1.5557,1.55635,1.55495,1.55585,1599600000.0
2009-08-26 15:30:00,1.55585,1.55635,1.5543,1.55555,1623600000.0
2009-08-26 15:35:00,1.5556,1.55815,1.55515,1.55785,1597100000.0
2009-08-26 15:40:00,1.55785,1.5613,1.55755,1.56105,2098400002.0
2009-08-26 15:45:00,1.56105,1.56305,1.561,1.56225,1534700000.0
2009-08-26 15:50:00,1.5623,1.5623,1.56085,1.5612,1029000000.0
2009-08-26 15:55:00,1.56105,1.56245,1.5609,1.56165,1317500000.0
2009-08-26 16:00:00,1.56165,1.56225,1.56065,1.56175,1571900000.0
2009-08-26 16:05:00,1.5618,1.56195,1.56075,1.5611,1626900000.0
2009-08-26 16:10:00,1.5611,1.5624,1.56055,1.5609,1172100000.0
2009-08-26 16:15:00,1.5608,1.56125,1.55945,1.56015,1838200000.0
2009-08-26 16:20:00,1.56015,1.56185,1.5599,1.5618,1954900000.0
2009-08-26 16:25:00,1.56185,1.5624,1.5611,1.5621,1533000000.0
2009-08-26 16:30:00,1.5621,1.5627,1.5601,1.56035,1724400000.0
2009-08-26 16:35:00,1.5604,1.56055,1.55945,1.5602,1027600000.0
2009-08-26 16:40:00,1.56025,1.5621,1.5602,1.56195,1338600000.0
2009-08-26 16:45:00,1.56205,1.56345,1.562,1.56245,2344500000.0
2009-08-26 16:50:00,1.56255,1.5632,1.5621,1.56295,1744600000.0
2009-08-26 16:55:00,1.5631,1.56355,1.5614,1.5623,1555500000.0
2009-08-26 17:00:00,1.5624,1.56305,1.5617,1.56215,1369700000.0
2009-08-26 17:05:00,1.5622,1.56395,1.5619,1.5638,975800000.0
2009-08-26 17:10:00,1.5637,1.56385,1.5622,1.56255,1091100000.0
2009-08-26 17:15:00,1.56255,1.56355,1.56255,1.5631,745400000.0
2009-08-26 17:20:00,1.5631,1.5636,1.56175,1.56245,1300900000.0
2009-08-26 17:25:00,1.56245,1.56325,1.56215,1.56315,1005000000.0
2009-08-26 17:30:00,1.56315,1.5634,1.5621,1.56325,727200000.0
2009-08-26 17:35:00,1.5633,1.5636,1.56255,1.563,730500000.0
2009-08-26 17:40:00,1.563,1.5642,1.5624,1.56395,559200000.0
2009-08-26 17:45:00,1.56395,1.5648,1.56395,1.5642,631700000.0
2009-08-26 17:50:00,1.5642,1.565,1.5641,1.56485,672200000.0
2009-08-26 17:55:00,1.56475,1.56485,1.5635,1.5635,599800000.0
2009-08-26 18:00:00,1.5635,1.56435,1.56345,1.5637,581100000.0
2009-08-26 18:05:00,1.56365,1.56405,1.5627,1.56385,712400000.0
2009-08-26 18:10:00,1.5638,1.5641,1.5634,1.56355,541100000.0
2009-08-26 18:15:00,1.56355,1.5639,1.5632,1.5637,399900000.0
2009-08-26 18:20:00,1.5637,1.56395,1.56285,1.5633,542900000.0
2009-08-26 18:25:00,1.56325,1.56335,1.56235,1.5624,300100000.0
2009-08-26 18:30:00,1.56245,1.5634,1.56235,1.5627,550100000.0
2009-08-26 18:35:00,1.5626,1.56295,1.56195,1.5629,569100000.0
2009-08-26 18:40:00,1.56295,1.5632,1.5627,1.56295,637700000.0
2009-08-26 18:45:00,1.56285,1.56365,1.56285,1.56355,339700000.0
2009-08-26 18:50:00,1.56365,1.5639,1.5634,1.5636,319800000.0
2009-08-26 18:55:00,1.5636,1.56435,1.56335,1.5643,512500000.0
2009-08-26 19:00:00,1.5643,1.5646,1.56395,1.5642,566500000.0
2009-08-26 19:05:00,1.56395,1.56435,1.56355,1.5642,395400000.0
2009-08-26 19:10:00,1.56415,1.5644,1.56355,1.56375,388500000.0
2009-08-26 19:15:00,1.56375,1.5641,1.56365,1.56395,297700000.0
2009-08-26 19:20:00,1.564,1.5645,1.5635,1.5644,268800000.0
2009-08-26 19:25:00,1.5644,1.56455,1.564,1.5642,209700000.0
2009-08-26 19:30:00,1.5642,1.5649,1.5634,1.56465,308100000.0
2009-08-26 19:35:00,1.5647,1.5651,1.56415,1.56445,271100000.0
2009-08-26 19:40:00,1.5644,1.56465,1.5642,1.56435,364600000.0
2009-08-26 19:45:00,1.56445,1.56465,1.56405,1.56415,432300000.0
2009-08-26 19:50:00,1.56425,1.5645,1.5639,1.56405,134600000.0
2009-08-26 19:55:00,1.56415,1.5643,1.5631,1.5633,422000000.0
2009-08-26 20:00:00,1.5633,1.5637,1.563,1.5633,613100000.0
2009-08-26 20:05:00,1.56335,1.56425,1.56315,1.56405,373800000.0
2009-08-26 20:10:00,1.56405,1.5643,1.5637,1.5643,509300000.0
2009-08-26 20:15:00,1.5643,1.5645,1.56385,1.5644,224100000.0
2009-08-26 20:20:00,1.5643,1.5645,1.56385,1.56405,401600000.0
2009-08-26 20:25:00,1.56415,1.5645,1.56375,1.56425,338400000.0
2009-08-26 20:30:00,1.5642,1.5643,1.5637,1.56425,423800000.0
2009-08-26 20:35:00,1.56435,1.5649,1.5643,1.56485,362600000.0
2009-08-26 20:40:00,1.56485,1.5652,1.5645,1.56475,229200000.0
2009-08-26 20:45:00,1.5649,1.565,1.56315,1.5634,531900000.0
2009-08-26 20:50:00,1.56335,1.5638,1.5628,1.5633,489400000.0
2009-08-26 20:55:00,1.56335,1.564,1.5633,1.56385,725600000.0
2009-08-26 21:00:00,1.56385,1.5653,1.56375,1.5651,468000000.0
2009-08-26 21:05:00,1.5651,1.56525,1.56465,1.56515,712900000.0
2009-08-26 21:10:00,1.5652,1.5652,1.56475,1.56495,389600000.0
2009-08-26 21:15:00,1.5649,1.56535,1.56475,1.56495,302800000.0
2009-08-26 21:20:00,1.56495,1.5651,1.5639,1.56425,238400000.0
2009-08-26 21:25:00,1.56415,1.5643,1.56365,1.56395,185100000.0
2009-08-26 21:30:00,1.56385,1.56405,1.56345,1.564,271000000.0
2009-08-26 21:35:00,1.564,1.564,1.5634,1.5636,277800000.0
2009-08-26 21:40:00,1.5635,1.564,1.5635,1.56395,294400000.0
2009-08-26 21:45:00,1.56395,1.56455,1.56345,1.5643,591600000.0
2009-08-26 21:50:00,1.5643,1.5645,1.56395,1.5642,290700000.0
2009-08-26 21:55:00,1.5642,1.5644,1.56375,1.56425,269400000.0
2009-08-26 22:00:00,1.56425,1.56425,1.56345,1.56365,287600000.0
2009-08-26 22:05:00,1.5637,1.56415,1.56365,1.56415,253600000.0
2009-08-26 22:10:00,1.56405,1.5644,1.5633,1.5633,259800000.0
2009-08-26 22:15:00,1.5633,1.56335,1.56325,1.56325,54000000.0
2009-08-26 22:20:00,1.56325,1.56325,1.56244,1.56325,57000000.0
2009-08-26 22:25:00,1.56325,1.56325,1.5629,1.563,102200000.0
2009-08-26 22:30:00,1.563,1.5636,1.56295,1.5635,122300000.0
2009-08-26 22:35:00,1.5635,1.5639,1.56315,1.5633,160500000.0
2009-08-26 22:40:00,1.56335,1.5637,1.56325,1.5637,47000000.0
2009-08-26 22:45:00,1.5637,1.56495,1.5637,1.56455,273400000.0
2009-08-26 22:50:00,1.5646,1.5647,1.5636,1.564,180300000.0
2009-08-26 22:55:00,1.56395,1.56435,1.5633,1.5639,138600000.0
2009-08-26 23:00:00,1.5639,1.56525,1.56355,1.56525,101400000.0
2009-08-26 23:05:00,1.56485,1.56485,1.5638,1.5648,114700000.0
2009-08-26 23:10:00,1.5648,1.56505,1.5646,1.56485,23400000.0
2009-08-26 23:15:00,1.56485,1.56495,1.56375,1.5642,203180000.0
2009-08-26 23:20:00,1.5642,1.56435,1.56375,1.564,42300000.0
2009-08-26 23:25:00,1.56375,1.56415,1.56375,1.564,79900000.0
2009-08-26 23:30:00,1.564,1.56425,1.56375,1.5638,101700000.0
2009-08-26 23:35:00,1.56405,1.56405,1.56329,1.56329,18800000.0
2009-08-26 23:40:00,1.56375,1.56375,1.56375,1.56375,15200000.0
2009-08-26 23:45:00,1.56375,1.5641,1.5632,1.56375,86500000.0
2009-08-26 23:50:00,1.56385,1.56405,1.5632,1.5632,100050000.0
2009-08-26 23:55:00,1.5632,1.5632,1.56265,1.56266,7350000.0
2009-08-27 00:00:00,1.5632,1.5636,1.56295,1.56295,43650000.0
2009-08-27 00:05:00,1.563,1.56355,1.5629,1.5629,112600000.0
2009-08-27 00:10:00,1.56295,1.56425,1.5629,1.56405,74600000.0
2009-08-27 00:15:00,1.56405,1.56415,1.5636,1.5638,58800000.0
2009-08-27 00:20:00,1.56385,1.56405,1.56375,1.5638,73300000.0
2009-08-27 00:25:00,1.56365,1.5637,1.56318,1.56365,19400000.0
2009-08-27 00:30:00,1.5637,1.56385,1.56325,1.56345,98300000.0
2009-08-27 00:35:00,1.5634,1.56355,1.5629,1.5634,157100000.0
2009-08-27 00:40:00,1.56345,1.56375,1.56335,1.56365,78000000.0
2009-08-27 00:45:00,1.5635,1.56355,1.563,1.5633,106400000.0
2009-08-27 00:50:00,1.5633,1.56355,1.56284,1.56325,175900000.0
2009-08-27 00:55:00,1.5632,1.5633,1.563,1.56325,70300000.0
2009-08-27 01:00:00,1.56325,1.56355,1.56295,1.563,257300000.0
2009-08-27 01:05:00,1.563,1.5632,1.563,1.563,104300000.0
2009-08-27 01:10:00,1.56275,1.5634,1.56265,1.563,199200000.0
2009-08-27 01:15:00,1.563,1.56405,1.563,1.5639,257500000.0
2009-08-27 01:20:00,1.5638,1.56385,1.56355,1.56375,69000000.0
2009-08-27 01:25:00,1.56375,1.5639,1.56365,1.56365,40000000.0
2009-08-27 01:30:00,1.56365,1.56365,1.563,1.56335,234600000.0
2009-08-27 01:35:00,1.5634,1.5636,1.56305,1.56315,106600000.0
2009-08-27 01:40:00,1.56315,1.56345,1.563,1.563,141200000.0
2009-08-27 01:45:00,1.563,1.56315,1.563,1.563,66000000.0
2009-08-27 01:50:00,1.563,1.563,1.5623,1.563,57200000.0
2009-08-27 01:55:00,1.563,1.563,1.56245,1.563,75000000.0
2009-08-27 02:00:00,1.563,1.5631,1.563,1.563,107400000.0
2009-08-27 02:05:00,1.563,1.563,1.56255,1.563,120000000.0
2009-08-27 02:10:00,1.563,1.5633,1.563,1.5631,136800000.0
2009-08-27 02:15:00,1.563,1.5633,1.56295,1.563,126500000.0
2009-08-27 02:20:00,1.563,1.5634,1.56225,1.5633,174600000.0
2009-08-27 02:25:00,1.5632,1.5637,1.563,1.5632,212400000.0
2009-08-27 02:30:00,1.5632,1.56325,1.563,1.563,204800000.0
2009-08-27 02:35:00,1.563,1.56325,1.56245,1.5632,198800000.0
2009-08-27 02:40:00,1.56315,1.5635,1.563,1.5633,205500000.0
2009-08-27 02:45:00,1.5634,1.56365,1.563,1.5631,173800000.0
2009-08-27 02:50:00,1.56305,1.5639,1.563,1.563,234700000.0
2009-08-27 02:55:00,1.563,1.56305,1.56225,1.563,168000000.0
2009-08-27 03:00:00,1.56305,1.56325,1.563,1.56325,198200000.0
2009-08-27 03:05:00,1.56325,1.5634,1.563,1.5632,320600000.0
2009-08-27 03:10:00,1.56335,1.5638,1.5632,1.5637,338000000.0
2009-08-27 03:15:00,1.5637,1.56385,1.5633,1.56355,110600000.0
2009-08-27 03:20:00,1.56355,1.5638,1.5629,1.5631,271800000.0
2009-08-27 03:25:00,1.5631,1.56325,1.563,1.563,214300000.0
2009-08-27 03:30:00,1.563,1.56335,1.56215,1.56265,329900000.0
2009-08-27 03:35:00,1.5627,1.5629,1.5624,1.5626,260800000.0
2009-08-27 03:40:00,1.5626,1.563,1.56225,1.56285,183000000.0
2009-08-27 03:45:00,1.56295,1.5632,1.5628,1.5632,113000000.0
2009-08-27 03:50:00,1.56315,1.56315,1.56265,1.5628,199400000.0
2009-08-27 03:55:00,1.5628,1.5635,1.5627,1.5633,254500000.0
2009-08-27 04:00:00,1.5634,1.5639,1.56305,1.5631,176400000.0
2009-08-27 04:05:00,1.56315,1.56375,1.5631,1.5636,171300000.0
2009-08-27 04:10:00,1.56355,1.56385,1.56315,1.5637,80400000.0
2009-08-27 04:15:00,1.56375,1.56395,1.56325,1.56345,135500000.0
2009-08-27 04:20:00,1.5635,1.5637,1.56325,1.56345,94500000.0
2009-08-27 04:25:00,1.56355,1.56375,1.5633,1.56335,84500000.0
2009-08-27 04:30:00,1.5634,1.5635,1.5628,1.56325,206000000.0
2009-08-27 04:35:00,1.56315,1.5635,1.56275,1.56305,251000000.0
2009-08-27 04:40:00,1.5629,1.56345,1.5629,1.5634,147800000.0
2009-08-27 04:45:00,1.56335,1.5635,1.5627,1.5629,306100000.0
2009-08-27 04:50:00,1.5629,1.5636,1.56265,1.56325,210200000.0
2009-08-27 04:55:00,1.5633,1.56335,1.56275,1.563,152000000.0
2009-08-27 05:00:00,1.5631,1.5635,1.5629,1.56335,344800000.0
2009-08-27 05:05:00,1.56335,1.5639,1.5628,1.56345,232000000.0
2009-08-27 05:10:00,1.56345,1.56385,1.56335,1.56375,68200000.0
2009-08-27 05:15:00,1.5639,1.56425,1.5636,1.56375,215300000.0
2009-08-27 05:20:00,1.5638,1.56385,1.5633,1.5634,232800000.0
2009-08-27 05:25:00,1.5634,1.5635,1.56315,1.56315,154400000.0
2009-08-27 05:30:00,1.56315,1.5637,1.56305,1.56355,229000000.0
2009-08-27 05:35:00,1.56365,1.56405,1.56315,1.56405,228200000.0
2009-08-27 05:40:00,1.5642,1.5644,1.56325,1.5636,332800000.0
2009-08-27 05:45:00,1.56365,1.564,1.5633,1.56365,158500000.0
2009-08-27 05:50:00,1.5636,1.564,1.56314,1.56385,81400000.0
2009-08-27 05:55:00,1.5638,1.56395,1.5634,1.56375,68000000.0
2009-08-27 06:00:00,1.5637,1.5638,1.563,1.56325,132600000.0
2009-08-27 06:05:00,1.56335,1.56375,1.5628,1.5631,377500000.0
2009-08-27 06:10:00,1.56305,1.5633,1.5628,1.56305,132300000.0
2009-08-27 06:15:00,1.56315,1.56375,1.56295,1.5637,184100000.0
2009-08-27 06:20:00,1.56385,1.56415,1.56315,1.5636,177400000.0
2009-08-27 06:25:00,1.56345,1.56405,1.56285,1.5632,133300000.0
2009-08-27 06:30:00,1.56315,1.56345,1.5629,1.56345,141200000.0
2009-08-27 06:35:00,1.5634,1.5634,1.563,1.56315,45900000.0
2009-08-27 06:40:00,1.5631,1.5637,1.5629,1.56365,140900000.0
2009-08-27 06:45:00,1.5637,1.5637,1.56335,1.56365,149100000.0
2009-08-27 06:50:00,1.56365,1.56395,1.5636,1.56395,92200000.0
2009-08-27 06:55:00,1.56395,1.5642,1.56315,1.5641,182000000.0
2009-08-27 07:00:00,1.5641,1.5645,1.5636,1.56405,277700000.0
2009-08-27 07:05:00,1.5641,1.56475,1.56395,1.5642,230400000.0
2009-08-27 07:10:00,1.56425,1.56435,1.5639,1.5639,160700000.0
2009-08-27 07:15:00,1.56395,1.5641,1.5635,1.5639,255400000.0
2009-08-27 07:20:00,1.56395,1.564,1.56355,1.56395,185100000.0
2009-08-27 07:25:00,1.5641,1.56485,1.56365,1.56465,255200000.0
2009-08-27 07:30:00,1.5647,1.56485,1.5642,1.56475,262000000.0
2009-08-27 07:35:00,1.56475,1.5656,1.5645,1.5651,184600000.0
2009-08-27 07:40:00,1.565,1.56535,1.56495,1.56525,84300000.0
2009-08-27 07:45:00,1.56525,1.5655,1.56485,1.56535,219900000.0
2009-08-27 07:50:00,1.56525,1.5655,1.5647,1.56495,282800000.0
2009-08-27 07:55:00,1.5651,1.5655,1.56455,1.565,243900000.0
2009-08-27 08:00:00,1.565,1.56555,1.56455,1.56485,539200000.0
2009-08-27 08:05:00,1.56485,1.5657,1.56445,1.56545,520700000.0
2009-08-27 08:10:00,1.56545,1.5658,1.5649,1.56545,729900000.0
2009-08-27 08:15:00,1.5654,1.5658,1.56485,1.5651,493400000.0
2009-08-27 08:20:00,1.5651,1.56525,1.56385,1.56485,468200000.0
2009-08-27 08:25:00,1.56495,1.56545,1.5647,1.5652,468400000.0
2009-08-27 08:30:00,1.5652,1.5657,1.56485,1.5656,318700000.0
2009-08-27 08:35:00,1.5656,1.56625,1.565,1.5661,373200000.0
2009-08-27 08:40:00,1.5661,1.56695,1.5659,1.56645,638900000.0
2009-08-27 08:45:00,1.5664,1.5667,1.56585,1.5659,856800000.0
2009-08-27 08:50:00,1.56585,1.56725,1.56585,1.56645,534900000.0
2009-08-27 08:55:00,1.56645,1.56755,1.5663,1.5666,711200000.0
2009-08-27 09:00:00,1.5666,1.56715,1.5661,1.56615,724000000.0
2009-08-27 09:05:00,1.5662,1.56665,1.5657,1.566,662500000.0
2009-08-27 09:10:00,1.566,1.56645,1.566,1.5664,391500000.0
2009-08-27 09:15:00,1.56645,1.5668,1.56545,1.56595,466100000.0
2009-08-27 09:20:00,1.56595,1.566,1.56555,1.5658,780500000.0
2009-08-27 09:25:00,1.5658,1.56585,1.56535,1.56545,639400000.0
2009-08-27 09:30:00,1.5655,1.56625,1.56535,1.56625,357100000.0
2009-08-27 09:35:00,1.5663,1.5666,1.56605,1.5661,239100000.0
2009-08-27 09:40:00,1.5661,1.56635,1.5657,1.56585,542300000.0
2009-08-27 09:45:00,1.5657,1.56605,1.56515,1.5658,484700000.0
2009-08-27 09:50:00,1.56585,1.5659,1.5651,1.5656,651500000.0
2009-08-27 09:55:00,1.5656,1.56595,1.5652,1.56595,859700000.0
2009-08-27 10:00:00,1.56595,1.56595,1.56495,1.5652,565100000.0
2009-08-27 10:05:00,1.56515,1.56595,1.56495,1.56545,452100000.0
2009-08-27 10:10:00,1.5655,1.56555,1.5649,1.5653,285100000.0
2009-08-27 10:15:00,1.56535,1.5659,1.56505,1.5653,524300000.0
2009-08-27 10:20:00,1.56535,1.5657,1.5645,1.5647,790100000.0
2009-08-27 10:25:00,1.5646,1.5651,1.5641,1.5648,494600000.0
2009-08-27 10:30:00,1.5648,1.56555,1.5647,1.5652,419300000.0
2009-08-27 10:35:00,1.56515,1.56575,1.565,1.56515,401400000.0
2009-08-27 10:40:00,1.56515,1.5656,1.56505,1.56525,861200000.0
2009-08-27 10:45:00,1.56525,1.5656,1.56515,1.56545,1067400000.0
2009-08-27 10:50:00,1.5655,1.56595,1.56515,1.5654,442600000.0
2009-08-27 10:55:00,1.5654,1.5657,1.565,1.56545,377800000.0
2009-08-27 11:00:00,1.56545,1.5655,1.5647,1.56485,383900000.0
2009-08-27 11:05:00,1.56485,1.56505,1.5647,1.56485,295100000.0
2009-08-27 11:10:00,1.56485,1.565,1.5645,1.5646,219000000.0
2009-08-27 11:15:00,1.5646,1.5647,1.56455,1.56465,114900000.0
2009-08-27 11:20:00,1.5646,1.5649,1.5644,1.5649,225300000.0
2009-08-27 11:25:00,1.5649,1.56545,1.5646,1.5654,478700000.0
2009-08-27 11:30:00,1.5653,1.56565,1.5651,1.56535,442800000.0
2009-08-27 11:35:00,1.56535,1.566,1.5653,1.5655,384400000.0
2009-08-27 11:40:00,1.5656,1.5658,1.5643,1.5647,477900000.0
2009-08-27 11:45:00,1.5647,1.565,1.56465,1.5647,254700000.0
2009-08-27 11:50:00,1.5647,1.5654,1.56465,1.56525,239600000.0
2009-08-27 11:55:00,1.56525,1.5659,1.56505,1.56535,539400000.0
2009-08-27 12:00:00,1.5655,1.56585,1.56475,1.56515,417000000.0
2009-08-27 12:05:00,1.56515,1.5654,1.5648,1.5653,304600000.0
2009-08-27 12:10:00,1.5652,1.5654,1.5645,1.5649,288600000.0
2009-08-27 12:15:00,1.5649,1.5651,1.5643,1.56455,173700000.0
2009-08-27 12:20:00,1.5649,1.5649,1.5641,1.56455,572500000.0
2009-08-27 12:25:00,1.56455,1.565,1.56395,1.5648,644100000.0
2009-08-27 12:30:00,1.56495,1.56535,1.56475,1.5648,334500000.0
2009-08-27 12:35:00,1.5648,1.56515,1.5645,1.5646,609600000.0
2009-08-27 12:40:00,1.56465,1.56495,1.56425,1.56475,235800000.0
2009-08-27 12:45:00,1.56475,1.5649,1.56425,1.56425,503700000.0
2009-08-27 12:50:00,1.56425,1.56425,1.56365,1.564,203600000.0
2009-08-27 12:55:00,1.56405,1.5645,1.56325,1.5636,395800000.0
2009-08-27 13:00:00,1.56355,1.5641,1.56345,1.56375,387200000.0
2009-08-27 13:05:00,1.5638,1.5641,1.5638,1.5641,339100000.0
2009-08-27 13:10:00,1.5641,1.5644,1.56335,1.5635,430200000.0
2009-08-27 13:15:00,1.56355,1.5636,1.5632,1.56345,273300000.0
2009-08-27 13:20:00,1.56345,1.5638,1.56335,1.56355,185400000.0
2009-08-27 13:25:00,1.5636,1.5643,1.56295,1.56295,715000000.0
2009-08-27 13:30:00,1.56295,1.5641,1.5629,1.56395,783000000.0
2009-08-27 13:35:00,1.564,1.5645,1.5638,1.5645,399000000.0
2009-08-27 13:40:00,1.56455,1.56465,1.56295,1.56365,660100000.0
2009-08-27 13:45:00,1.56375,1.564,1.5627,1.56275,789400000.0
2009-08-27 13:50:00,1.56275,1.5637,1.56205,1.56285,1397300000.0
2009-08-27 13:55:00,1.56285,1.5636,1.56275,1.5634,1220500000.0
2009-08-27 14:00:00,1.5634,1.56385,1.56175,1.5618,1937200000.0
2009-08-27 14:05:00,1.5618,1.5625,1.5611,1.5616,1405500000.0
2009-08-27 14:10:00,1.5616,1.56205,1.55935,1.5595,1852700000.0
2009-08-27 14:15:00,1.55955,1.56025,1.5594,1.5595,1160300000.0
2009-08-27 14:20:00,1.55945,1.56025,1.55915,1.55965,864400000.0
2009-08-27 14:25:00,1.5597,1.55975,1.5576,1.5576,1151390000.0
2009-08-27 14:30:00,1.5576,1.55965,1.5576,1.5583,1505160000.0
2009-08-27 14:35:00,1.5582,1.5585,1.55715,1.5576,1059950000.0
2009-08-27 14:40:00,1.5576,1.5579,1.55635,1.5569,1389010000.0
2009-08-27 14:45:00,1.55695,1.55695,1.55535,1.55535,1364700000.0
2009-08-27 14:50:00,1.55535,1.5557,1.5543,1.5556,1046800000.0
2009-08-27 14:55:00,1.55565,1.5567,1.5555,1.5567,550000000.0
2009-08-27 15:00:00,1.5567,1.5578,1.55645,1.55775,663900000.0
2009-08-27 15:05:00,1.55775,1.5581,1.55735,1.55795,906900000.0
2009-08-27 15:10:00,1.55795,1.55815,1.55685,1.5574,784700000.0
2009-08-27 15:15:00,1.5573,1.5573,1.5559,1.55685,804600000.0
2009-08-27 15:20:00,1.55695,1.5578,1.55675,1.55775,735700000.0
2009-08-27 15:25:00,1.5577,1.55855,1.55765,1.5581,758900000.0
2009-08-27 15:30:00,1.5581,1.5604,1.55805,1.56035,1182400000.0
2009-08-27 15:35:00,1.56035,1.5605,1.55955,1.5602,1559300000.0
2009-08-27 15:40:00,1.56025,1.56165,1.5602,1.56095,2013500000.0
2009-08-27 15:45:00,1.56085,1.56305,1.5608,1.5627,1270100000.0
2009-08-27 15:50:00,1.56275,1.56385,1.56265,1.5634,2712200000.0
2009-08-27 15:55:00,1.56325,1.5641,1.56295,1.5635,1583500000.0
2009-08-27 16:00:00,1.56345,1.5649,1.56315,1.5639,1594500000.0
2009-08-27 16:05:00,1.56375,1.564,1.56285,1.5633,1159500000.0
2009-08-27 16:10:00,1.56335,1.56385,1.5628,1.56305,1354500000.0
2009-08-27 16:15:00,1.56315,1.56395,1.56305,1.5631,879900000.0
2009-08-27 16:20:00,1.56315,1.56415,1.5629,1.56375,758100000.0
2009-08-27 16:25:00,1.5638,1.5642,1.56335,1.56375,569900000.0
2009-08-27 16:30:00,1.56365,1.5642,1.5631,1.5632,673600000.0
2009-08-27 16:35:00,1.5632,1.5636,1.5629,1.56345,558600000.0
2009-08-27 16:40:00,1.56345,1.5642,1.56345,1.5639,905900000.0
2009-08-27 16:45:00,1.5639,1.56415,1.5635,1.564,714500000.0
2009-08-27 16:50:00,1.56405,1.56465,1.56385,1.56405,881200000.0
2009-08-27 16:55:00,1.564,1.56475,1.56335,1.56365,1201700000.0
2009-08-27 17:00:00,1.5636,1.56425,1.5631,1.56375,1015800000.0
2009-08-27 17:05:00,1.56375,1.56435,1.5631,1.5631,872200000.0
2009-08-27 17:10:00,1.5631,1.56435,1.5631,1.5641,932000000.0
2009-08-27 17:15:00,1.5642,1.5674,1.56415,1.5669,1387300000.0
2009-08-27 17:20:00,1.5669,1.56825,1.56655,1.56755,1281700000.0
2009-08-27 17:25:00,1.56755,1.568,1.56555,1.56595,1269000000.0
2009-08-27 17:30:00,1.56595,1.5672,1.56575,1.56705,1084400000.0
2009-08-27 17:35:00,1.567,1.5676,1.5667,1.5674,892500000.0
2009-08-27 17:40:00,1.56745,1.5675,1.5661,1.56665,750500000.0
2009-08-27 17:45:00,1.5667,1.56695,1.5658,1.5659,945000000.0
2009-08-27 17:50:00,1.56565,1.56595,1.5648,1.565,938100000.0
2009-08-27 17:55:00,1.56505,1.5655,1.56395,1.5643,904800000.0
2009-08-27 18:00:00,1.5643,1.56455,1.5638,1.5642,761700000.0
2009-08-27 18:05:00,1.5642,1.5642,1.56315,1.5634,834440000.0
2009-08-27 18:10:00,1.5634,1.56355,1.562,1.56215,587160000.0
2009-08-27 18:15:00,1.56225,1.56325,1.56215,1.56295,473400000.0
2009-08-27 18:20:00,1.56295,1.56335,1.56265,1.56285,269900000.0
2009-08-27 18:25:00,1.5629,1.56305,1.56035,1.5609,589300000.0
2009-08-27 18:30:00,1.56095,1.5615,1.55985,1.56145,868200000.0
2009-08-27 18:35:00,1.56145,1.56155,1.5608,1.5613,539800000.0
2009-08-27 18:40:00,1.5614,1.56145,1.56065,1.56075,905600000.0
2009-08-27 18:45:00,1.56075,1.5611,1.5602,1.56065,495200000.0
2009-08-27 18:50:00,1.56055,1.56075,1.56025,1.56035,837100000.0
2009-08-27 18:55:00,1.5603,1.56035,1.559,1.55945,657000000.0
2009-08-27 19:00:00,1.5595,1.55965,1.5591,1.55955,393200000.0
2009-08-27 19:05:00,1.55955,1.5602,1.5594,1.5601,361800000.0
2009-08-27 19:10:00,1.5601,1.5608,1.5597,1.56065,468500000.0
2009-08-27 19:15:00,1.56075,1.5612,1.5604,1.5609,597300000.0
2009-08-27 19:20:00,1.56095,1.56095,1.56025,1.56045,329000000.0
2009-08-27 19:25:00,1.5603,1.56045,1.5595,1.56,671400000.0
2009-08-27 19:30:00,1.5601,1.5604,1.55955,1.56015,392600000.0
2009-08-27 19:35:00,1.5602,1.5602,1.5586,1.5593,652500000.0
2009-08-27 19:40:00,1.5595,1.55985,1.5577,1.55835,658900000.0
2009-08-27 19:45:00,1.5583,1.55945,1.5577,1.55845,503000000.0
2009-08-27 19:50:00,1.55835,1.55875,1.5578,1.5581,342900000.0
2009-08-27 19:55:00,1.55805,1.55855,1.5577,1.5585,625300000.0
2009-08-27 20:00:00,1.55845,1.5586,1.5579,1.5582,474600000.0
2009-08-27 20:05:00,1.55815,1.5587,1.55745,1.5586,780200000.0
2009-08-27 20:10:00,1.55855,1.56105,1.5585,1.5607,826100000.0
2009-08-27 20:15:00,1.5607,1.56275,1.5605,1.56115,1211500000.0
2009-08-27 20:20:00,1.56125,1.5615,1.5592,1.56145,1153400000.0
2009-08-27 20:25:00,1.56145,1.56395,1.5604,1.5622,1057900000.0
2009-08-27 20:30:00,1.5623,1.5633,1.5614,1.56175,879200000.0
2009-08-27 20:35:00,1.56175,1.56185,1.5581,1.5582,892420000.0
2009-08-27 20:40:00,1.5582,1.56035,1.558,1.55955,1185500000.0
2009-08-27 20:45:00,1.55975,1.56105,1.55935,1.5603,703300000.0
2009-08-27 20:50:00,1.5603,1.5606,1.55955,1.55955,411500000.0
2009-08-27 20:55:00,1.55955,1.5602,1.5578,1.5579,557600000.0
2009-08-27 21:00:00,1.558,1.5584,1.55685,1.5575,383400000.0
2009-08-27 21:05:00,1.55745,1.5586,1.5569,1.55825,461800000.0
2009-08-27 21:10:00,1.55855,1.559,1.5582,1.5584,314400000.0
2009-08-27 21:15:00,1.5585,1.55865,1.558,1.55835,391200000.0
2009-08-27 21:20:00,1.5584,1.5588,1.55785,1.55825,454600000.0
2009-08-27 21:25:00,1.55825,1.5594,1.5578,1.5593,525900000.0
2009-08-27 21:30:00,1.55935,1.55965,1.55785,1.5588,312500000.0
2009-08-27 21:35:00,1.5588,1.5593,1.5569,1.5569,394000000.0
2009-08-27 21:40:00,1.5569,1.5574,1.55585,1.55655,633100000.0
2009-08-27 21:45:00,1.55645,1.5569,1.55595,1.5569,424500000.0
2009-08-27 21:50:00,1.55685,1.5579,1.55635,1.55775,1028500000.0
2009-08-27 21:55:00,1.5578,1.5587,1.5571,1.55785,779100000.0
2009-08-27 22:00:00,1.55785,1.5598,1.55775,1.5594,409000000.0
2009-08-27 22:05:00,1.5594,1.55985,1.55905,1.55925,238400000.0
2009-08-27 22:10:00,1.5593,1.56,1.55925,1.55985,179200000.0
2009-08-27 22:15:00,1.55995,1.5602,1.5592,1.5592,171700000.0
2009-08-27 22:20:00,1.5592,1.55935,1.55825,1.5588,311200000.0
2009-08-27 22:25:00,1.5588,1.55945,1.5586,1.5588,211600000.0
2009-08-27 22:30:00,1.5589,1.55895,1.5578,1.5583,236500000.0
2009-08-27 22:35:00,1.5584,1.5585,1.5571,1.55765,471200000.0
2009-08-27 22:40:00,1.5575,1.55835,1.55715,1.55835,296500000.0
2009-08-27 22:45:00,1.55835,1.5592,1.55795,1.5584,210400000.0
2009-08-27 22:50:00,1.5584,1.56115,1.5583,1.56115,408900000.0
2009-08-27 22:55:00,1.5614,1.56215,1.5594,1.5594,410800000.0
2009-08-27 23:00:00,1.5594,1.56035,1.5594,1.5603,111300000.0
2009-08-27 23:05:00,1.56035,1.5605,1.5597,1.56005,63400000.0
2009-08-27 23:10:00,1.56,1.5604,1.5598,1.5598,116600000.0
2009-08-27 23:15:00,1.5602,1.5602,1.55975,1.55985,91300000.0
2009-08-27 23:20:00,1.55985,1.56055,1.55975,1.5602,105000000.0
2009-08-27 23:25:00,1.55975,1.561,1.55975,1.56025,75000000.0
2009-08-27 23:30:00,1.5602,1.5605,1.5581,1.55965,217100000.0
2009-08-27 23:35:00,1.5595,1.56,1.5594,1.55985,54400000.0
2009-08-27 23:40:00,1.56,1.5601,1.55785,1.5595,106400000.0
2009-08-27 23:45:00,1.5594,1.5606,1.5589,1.5602,180900000.0
2009-08-27 23:50:00,1.5602,1.5602,1.55995,1.56015,76300000.0
2009-08-27 23:55:00,1.56015,1.56075,1.56015,1.5603,126000000.0
2009-08-28 00:00:00,1.5603,1.56075,1.56,1.56075,80000000.0
2009-08-28 00:05:00,1.5608,1.56095,1.55985,1.56095,238000000.0
2009-08-28 00:10:00,1.5603,1.56045,1.55985,1.5604,207200000.0
2009-08-28 00:15:00,1.56025,1.5605,1.5598,1.5602,171600000.0
2009-08-28 00:20:00,1.5602,1.5606,1.5599,1.5599,100000000.0
2009-08-28 00:25:00,1.5599,1.5609,1.5599,1.56035,123000000.0
2009-08-28 00:30:00,1.5604,1.5607,1.56005,1.5602,94000000.0
2009-08-28 00:35:00,1.5602,1.5602,1.55968,1.55975,47600000.0
2009-08-28 00:40:00,1.5601,1.56055,1.55995,1.56,96000000.0
2009-08-28 00:45:00,1.56005,1.56055,1.5599,1.56015,165800000.0
2009-08-28 00:50:00,1.56015,1.56125,1.55995,1.56125,215900000.0
2009-08-28 00:55:00,1.56125,1.5618,1.5598,1.5614,305700000.0
2009-08-28 01:00:00,1.5614,1.5614,1.56015,1.56065,273400000.0
2009-08-28 01:05:00,1.56075,1.5615,1.5607,1.56135,191300000.0
2009-08-28 01:10:00,1.56145,1.56175,1.5607,1.5617,302100000.0
2009-08-28 01:15:00,1.5617,1.5617,1.5613,1.56165,109600000.0
2009-08-28 01:20:00,1.56165,1.5618,1.56135,1.56135,49000000.0
2009-08-28 01:25:00,1.5613,1.5614,1.5609,1.56135,97000000.0
2009-08-28 01:30:00,1.5614,1.56225,1.56135,1.56185,277700000.0
2009-08-28 01:35:00,1.5618,1.56225,1.56165,1.5622,118900000.0
2009-08-28 01:40:00,1.56215,1.56255,1.5618,1.56245,329000000.0
2009-08-28 01:45:00,1.5624,1.5628,1.56205,1.56225,346600000.0
2009-08-28 01:50:00,1.56225,1.5623,1.56185,1.562,185400000.0
2009-08-28 01:55:00,1.56205,1.56215,1.5617,1.56185,170900000.0
2009-08-28 02:00:00,1.5617,1.5621,1.56165,1.56165,364200000.0
2009-08-28 02:05:00,1.56165,1.56195,1.56155,1.5616,173100000.0
2009-08-28 02:10:00,1.56165,1.5625,1.5616,1.5618,332900000.0
2009-08-28 02:15:00,1.56175,1.5621,1.5614,1.5616,326100000.0
2009-08-28 02:20:00,1.5615,1.5619,1.5611,1.5619,333500000.0
2009-08-28 02:25:00,1.5618,1.5619,1.5605,1.5614,455400000.0
2009-08-28 02:30:00,1.56135,1.5614,1.5607,1.5611,338100000.0
2009-08-28 02:35:00,1.5611,1.5616,1.5611,1.56145,202200000.0
2009-08-28 02:40:00,1.56145,1.56205,1.56105,1.56185,214700000.0
2009-08-28 02:45:00,1.56185,1.5621,1.5615,1.56165,194200000.0
2009-08-28 02:50:00,1.56165,1.56225,1.5616,1.56205,91500000.0
2009-08-28 02:55:00,1.56215,1.56215,1.5612,1.56135,156000000.0
2009-08-28 03:00:00,1.56125,1.5623,1.56115,1.56215,208500000.0
2009-08-28 03:05:00,1.5623,1.56245,1.56145,1.56155,235100000.0
2009-08-28 03:10:00,1.56155,1.5622,1.5614,1.56205,204200000.0
2009-08-28 03:15:00,1.5621,1.5622,1.56175,1.56175,174500000.0
2009-08-28 03:20:00,1.5617,1.562,1.56165,1.5618,208800000.0
2009-08-28 03:25:00,1.5618,1.56195,1.5612,1.5613,272000000.0
2009-08-28 03:30:00,1.5614,1.56155,1.561,1.5611,161400000.0
2009-08-28 03:35:00,1.561,1.5611,1.56085,1.56085,104700000.0
2009-08-28 03:40:00,1.5608,1.56145,1.5608,1.56125,179300000.0
2009-08-28 03:45:00,1.56135,1.5614,1.5607,1.5611,187500000.0
2009-08-28 03:50:00,1.561,1.5614,1.5608,1.5614,203600000.0
2009-08-28 03:55:00,1.56125,1.5618,1.56115,1.5615,127900000.0
2009-08-28 04:00:00,1.5615,1.5622,1.56105,1.56195,344900000.0
2009-08-28 04:05:00,1.562,1.5625,1.56175,1.56225,197500000.0
2009-08-28 04:10:00,1.5622,1.56255,1.56215,1.56255,103700000.0
2009-08-28 04:15:00,1.56255,1.5627,1.56215,1.5623,220500000.0
2009-08-28 04:20:00,1.5623,1.5628,1.56225,1.5628,110400000.0
2009-08-28 04:25:00,1.5628,1.5628,1.5624,1.5626,149400000.0
2009-08-28 04:30:00,1.56265,1.56295,1.5623,1.56245,226500000.0
2009-08-28 04:35:00,1.56245,1.5626,1.5623,1.56255,109100000.0
2009-08-28 04:40:00,1.5626,1.56285,1.5624,1.56245,128500000.0
2009-08-28 04:45:00,1.5624,1.5626,1.56235,1.56255,101700000.0
2009-08-28 04:50:00,1.56255,1.56295,1.562,1.5622,250100000.0
2009-08-28 04:55:00,1.56215,1.56305,1.562,1.56275,181000000.0
2009-08-28 05:00:00,1.5629,1.56325,1.5627,1.56295,106700000.0
2009-08-28 05:05:00,1.56295,1.56305,1.56255,1.56285,117300000.0
2009-08-28 05:10:00,1.56275,1.5632,1.5624,1.56305,167000000.0
2009-08-28 05:15:00,1.5629,1.56315,1.5624,1.56315,179900000.0
2009-08-28 05:20:00,1.56315,1.56325,1.56265,1.56265,93600000.0
2009-08-28 05:25:00,1.5628,1.5631,1.5628,1.5629,94400000.0
2009-08-28 05:30:00,1.5629,1.5631,1.56275,1.56285,112100000.0
2009-08-28 05:35:00,1.56275,1.56325,1.56265,1.5632,166500000.0
2009-08-28 05:40:00,1.56315,1.56365,1.56285,1.56315,288000000.0
2009-08-28 05:45:00,1.56315,1.56355,1.5631,1.5632,168400000.0
2009-08-28 05:50:00,1.56325,1.5634,1.5627,1.5629,259100000.0
2009-08-28 05:55:00,1.563,1.5632,1.56275,1.56315,154700000.0
2009-08-28 06:00:00,1.56315,1.5635,1.563,1.563,150200000.0
2009-08-28 06:05:00,1.563,1.56325,1.56275,1.56295,119000000.0
2009-08-28 06:10:00,1.56295,1.56305,1.5626,1.5626,108700000.0
2009-08-28 06:15:00,1.5626,1.56315,1.56235,1.56275,332700000.0
2009-08-28 06:20:00,1.56275,1.563,1.56275,1.56295,130200000.0
2009-08-28 06:25:00,1.56295,1.56305,1.56245,1.5625,161300000.0
2009-08-28 06:30:00,1.5625,1.5628,1.56225,1.5628,123200000.0
2009-08-28 06:35:00,1.5629,1.563,1.5625,1.5627,138400000.0
2009-08-28 06:40:00,1.5627,1.56315,1.5627,1.56305,98400000.0
2009-08-28 06:45:00,1.56315,1.56315,1.56255,1.56265,89600000.0
2009-08-28 06:50:00,1.56265,1.5629,1.5625,1.56265,187100000.0
2009-08-28 06:55:00,1.56265,1.56315,1.56265,1.56305,134300000.0
2009-08-28 07:00:00,1.5631,1.5631,1.5626,1.5627,136900000.0
2009-08-28 07:05:00,1.56265,1.5629,1.5624,1.56275,172000000.0
2009-08-28 07:10:00,1.56265,1.56285,1.56225,1.56275,169600000.0
2009-08-28 07:15:00,1.56275,1.5633,1.5626,1.56305,147100000.0
2009-08-28 07:20:00,1.56315,1.5633,1.56255,1.5629,154000000.0
2009-08-28 07:25:00,1.56285,1.5632,1.5627,1.56305,149500000.0
2009-08-28 07:30:00,1.56295,1.56295,1.56245,1.56275,105200000.0
2009-08-28 07:35:00,1.56275,1.5629,1.56235,1.5626,168200000.0
2009-08-28 07:40:00,1.5628,1.56315,1.56265,1.56295,207200000.0
2009-08-28 07:45:00,1.56295,1.56305,1.5619,1.5624,168900000.0
2009-08-28 07:50:00,1.5624,1.5625,1.56175,1.5625,119100000.0
2009-08-28 07:55:00,1.5625,1.5627,1.56185,1.56265,165000000.0
2009-08-28 08:00:00,1.56265,1.56285,1.5619,1.5625,339900000.0
2009-08-28 08:05:00,1.5625,1.5626,1.5618,1.5625,244000000.0
2009-08-28 08:10:00,1.5625,1.56345,1.56205,1.5628,428800000.0
2009-08-28 08:15:00,1.5628,1.5629,1.5618,1.5623,555800000.0
2009-08-28 08:20:00,1.5624,1.5626,1.56205,1.5625,327200000.0
2009-08-28 08:25:00,1.56245,1.563,1.5621,1.56255,462300000.0
2009-08-28 08:30:00,1.5626,1.56275,1.56205,1.56215,273700000.0
2009-08-28 08:35:00,1.56215,1.5633,1.562,1.56255,513300000.0
2009-08-28 08:40:00,1.56255,1.56275,1.56225,1.56265,271000000.0
2009-08-28 08:45:00,1.56275,1.5628,1.56065,1.56065,399800000.0
2009-08-28 08:50:00,1.56065,1.56115,1.55995,1.56005,606900000.0
2009-08-28 08:55:00,1.56005,1.56035,1.5594,1.5603,432900000.0
2009-08-28 09:00:00,1.56035,1.5607,1.55975,1.5599,589600000.0
2009-08-28 09:05:00,1.5599,1.56085,1.5599,1.5607,480700000.0
2009-08-28 09:10:00,1.5606,1.56115,1.56025,1.56075,403400000.0
2009-08-28 09:15:00,1.56065,1.5613,1.56005,1.5607,737800000.0
2009-08-28 09:20:00,1.56055,1.5608,1.55925,1.5593,453100000.0
2009-08-28 09:25:00,1.5593,1.56015,1.5593,1.5598,462100000.0
2009-08-28 09:30:00,1.5598,1.56035,1.5591,1.55925,606900000.0
2009-08-28 09:35:00,1.55915,1.55965,1.55875,1.5595,350900000.0
2009-08-28 09:40:00,1.55955,1.55965,1.55865,1.55895,364300000.0
2009-08-28 09:45:00,1.5589,1.55915,1.55815,1.55845,351200000.0
2009-08-28 09:50:00,1.55855,1.5587,1.558,1.55835,442700000.0
2009-08-28 09:55:00,1.55835,1.559,1.55805,1.5587,470400000.0
2009-08-28 10:00:00,1.55875,1.55915,1.5587,1.5589,337300000.0
2009-08-28 10:05:00,1.5589,1.56015,1.5589,1.56015,363900000.0
2009-08-28 10:10:00,1.56015,1.56015,1.5585,1.55895,481300000.0
2009-08-28 10:15:00,1.5589,1.55905,1.55755,1.5582,698300000.0
2009-08-28 10:20:00,1.55835,1.559,1.55785,1.5581,649000000.0
2009-08-28 10:25:00,1.55805,1.55805,1.55635,1.55655,872400000.0
2009-08-28 10:30:00,1.55645,1.5573,1.5563,1.557,593000000.0
2009-08-28 10:35:00,1.557,1.557,1.55605,1.55645,452090000.0
2009-08-28 10:40:00,1.55645,1.5571,1.55605,1.5561,556480000.0
2009-08-28 10:45:00,1.5561,1.55615,1.5553,1.55605,418080000.0
2009-08-28 10:50:00,1.55605,1.55615,1.55515,1.556,589600000.0
2009-08-28 10:55:00,1.55605,1.55675,1.55595,1.55625,866600000.0
2009-08-28 11:00:00,1.55625,1.5569,1.5561,1.5563,661000000.0
2009-08-28 11:05:00,1.5563,1.55695,1.55605,1.5566,592100000.0
2009-08-28 11:10:00,1.55665,1.55795,1.5565,1.5576,561900000.0
2009-08-28 11:15:00,1.55755,1.55805,1.5572,1.5576,667800000.0
2009-08-28 11:20:00,1.5577,1.5579,1.5574,1.5579,315900000.0
2009-08-28 11:25:00,1.55785,1.55795,1.5574,1.55775,323600000.0
2009-08-28 11:30:00,1.55775,1.5595,1.55755,1.55945,330200000.0
2009-08-28 11:35:00,1.55945,1.55975,1.5591,1.5591,654100000.0
2009-08-28 11:40:00,1.5589,1.55895,1.55745,1.55815,521900000.0
2009-08-28 11:45:00,1.5582,1.5587,1.55805,1.55835,352800000.0
2009-08-28 11:50:00,1.55835,1.5586,1.5572,1.5573,349500000.0
2009-08-28 11:55:00,1.5573,1.5579,1.5573,1.55755,461000000.0
2009-08-28 12:00:00,1.5577,1.5578,1.55585,1.55615,717400000.0
2009-08-28 12:05:00,1.5561,1.55625,1.55555,1.55595,363300000.0
2009-08-28 12:10:00,1.55595,1.55655,1.5556,1.5556,532500000.0
2009-08-28 12:15:00,1.55565,1.5557,1.55495,1.55505,390800000.0
2009-08-28 12:20:00,1.55505,1.55515,1.5544,1.55475,497100000.0
2009-08-28 12:25:00,1.5548,1.5554,1.5543,1.55475,509200000.0
2009-08-28 12:30:00,1.5547,1.55565,1.5546,1.5554,362900000.0
2009-08-28 12:35:00,1.5554,1.5554,1.55325,1.55375,631900000.0
2009-08-28 12:40:00,1.55375,1.5544,1.55365,1.55405,224900000.0
2009-08-28 12:45:00,1.5542,1.5543,1.5538,1.5539,258000000.0
2009-08-28 12:50:00,1.5539,1.55465,1.5536,1.55445,302300000.0
2009-08-28 12:55:00,1.55445,1.55515,1.55425,1.5543,258100000.0
2009-08-28 13:00:00,1.55435,1.55455,1.554,1.554,291800000.0
2009-08-28 13:05:00,1.554,1.55465,1.55305,1.55305,508900000.0
2009-08-28 13:10:00,1.5531,1.55375,1.5524,1.5534,720700000.0
2009-08-28 13:15:00,1.5534,1.5537,1.5518,1.5519,1460800000.0
2009-08-28 13:20:00,1.5517,1.5526,1.5517,1.55225,1419100000.0
2009-08-28 13:25:00,1.5523,1.55235,1.5517,1.5517,1440470000.0
2009-08-28 13:30:00,1.5517,1.55215,1.5517,1.5519,1502180000.0
2009-08-28 13:35:00,1.5518,1.5527,1.5518,1.5527,1215200000.0
2009-08-28 13:40:00,1.55255,1.5533,1.5522,1.55315,786500000.0
2009-08-28 13:45:00,1.5532,1.554,1.5529,1.55385,742100000.0
2009-08-28 13:50:00,1.55375,1.55415,1.55355,1.55395,552500000.0
2009-08-28 13:55:00,1.55395,1.5542,1.5536,1.5541,682300000.0
2009-08-28 14:00:00,1.55415,1.55415,1.55265,1.55275,737200000.0
2009-08-28 14:05:00,1.5528,1.55295,1.552,1.55235,1123000000.0
2009-08-28 14:10:00,1.55245,1.55255,1.5517,1.5518,771490000.0
2009-08-28 14:15:00,1.5518,1.55205,1.5517,1.55185,1342630000.0
2009-08-28 14:20:00,1.5519,1.55295,1.5518,1.5523,996200000.0
2009-08-28 14:25:00,1.55225,1.5527,1.5517,1.5517,1558630000.0
2009-08-28 14:30:00,1.5517,1.5517,1.54975,1.55105,1657050000.0
2009-08-28 14:35:00,1.55105,1.5514,1.55045,1.55135,1586900000.0
2009-08-28 14:40:00,1.55135,1.55255,1.5509,1.55235,1305600000.0
2009-08-28 14:45:00,1.5523,1.55385,1.55175,1.5536,1772800000.0
2009-08-28 14:50:00,1.55355,1.5537,1.55245,1.5527,2215800000.0
2009-08-28 14:55:00,1.5527,1.55365,1.5525,1.55355,685500000.0
2009-08-28 15:00:00,1.5536,1.5537,1.5527,1.5533,1520000000.0
2009-08-28 15:05:00,1.5533,1.55335,1.55255,1.55305,1656800000.0
2009-08-28 15:10:00,1.553,1.55385,1.553,1.5537,1505300000.0
2009-08-28 15:15:00,1.5537,1.55375,1.55295,1.5534,1635800000.0
2009-08-28 15:20:00,1.55345,1.55385,1.5531,1.55335,1099600000.0
2009-08-28 15:25:00,1.55335,1.55375,1.5522,1.55245,1493900000.0
2009-08-28 15:30:00,1.5525,1.5542,1.55245,1.5538,2351900000.0
2009-08-28 15:35:00,1.5538,1.5542,1.5527,1.55355,2699500000.0
2009-08-28 15:40:00,1.5536,1.5544,1.55335,1.5538,2320700000.0
2009-08-28 15:45:00,1.55375,1.55445,1.55305,1.55415,2305100000.0
2009-08-28 15:50:00,1.55415,1.555,1.55375,1.5544,2207900000.0
2009-08-28 15:55:00,1.55435,1.55755,1.55415,1.5575,2534700000.0
2009-08-28 16:00:00,1.55745,1.55755,1.55555,1.5558,2736100000.0
2009-08-28 16:05:00,1.5558,1.55715,1.55545,1.55635,2770900000.0
2009-08-28 16:10:00,1.5564,1.5574,1.5555,1.557,2528600000.0
2009-08-28 16:15:00,1.55695,1.55745,1.5562,1.55725,2491100000.0
2009-08-28 16:20:00,1.5572,1.5577,1.55625,1.55675,2450400000.0
2009-08-28 16:25:00,1.55675,1.55805,1.55655,1.5571,2676400000.0
2009-08-28 16:30:00,1.5571,1.5576,1.5562,1.55685,2843900000.0
2009-08-28 16:35:00,1.55675,1.55675,1.556,1.556,1892100000.0
2009-08-28 16:40:00,1.55595,1.55665,1.5554,1.5563,2612800000.0
2009-08-28 16:45:00,1.5565,1.5566,1.55575,1.55575,1721000000.0
2009-08-28 16:50:00,1.55575,1.55575,1.5541,1.5541,1979400000.0
2009-08-28 16:55:00,1.5541,1.55695,1.5535,1.55695,1501500000.0
2009-08-28 17:00:00,1.5569,1.55865,1.55635,1.558,2008900000.0
2009-08-28 17:05:00,1.5581,1.5587,1.5578,1.558,1791700000.0
2009-08-28 17:10:00,1.5581,1.5587,1.5574,1.55785,1284700000.0
2009-08-28 17:15:00,1.55775,1.5579,1.55645,1.5568,1502900000.0
2009-08-28 17:20:00,1.55685,1.55845,1.5567,1.5582,1399300000.0
2009-08-28 17:25:00,1.5582,1.5597,1.55805,1.55925,1180500000.0
2009-08-28 17:30:00,1.55925,1.5606,1.5585,1.55885,1943400000.0
2009-08-28 17:35:00,1.55875,1.5588,1.55745,1.55765,1552900000.0
2009-08-28 17:40:00,1.55765,1.5595,1.5576,1.55945,1484200000.0
2009-08-28 17:45:00,1.55955,1.56005,1.5591,1.55935,1550800000.0
2009-08-28 17:50:00,1.55925,1.5607,1.55925,1.5597,1504300000.0
2009-08-28 17:55:00,1.5598,1.5623,1.55965,1.5612,2125500000.0
2009-08-28 18:00:00,1.56125,1.56135,1.5602,1.5606,1091600000.0
2009-08-28 18:05:00,1.56055,1.5613,1.5601,1.56055,1438000000.0
2009-08-28 18:10:00,1.56055,1.5621,1.5603,1.56195,1610200000.0
2009-08-28 18:15:00,1.56195,1.5623,1.56065,1.5611,2585800000.0
2009-08-28 18:20:00,1.56115,1.5615,1.55965,1.56,2230900000.0
2009-08-28 18:25:00,1.5599,1.56095,1.55985,1.56015,1930100000.0
2009-08-28 18:30:00,1.5601,1.56105,1.5597,1.55995,1010700000.0
2009-08-28 18:35:00,1.56,1.5612,1.5598,1.5607,940900000.0
2009-08-28 18:40:00,1.56085,1.561,1.56055,1.5606,896800000.0
2009-08-28 18:45:00,1.5606,1.561,1.56055,1.56075,780100000.0
2009-08-28 18:50:00,1.5607,1.56145,1.5606,1.56135,725400000.0
2009-08-28 18:55:00,1.56135,1.5625,1.5612,1.56235,778500000.0
2009-08-28 19:00:00,1.56235,1.5628,1.56095,1.56215,1844300000.0
2009-08-28 19:05:00,1.56215,1.56245,1.56155,1.56165,763000000.0
2009-08-28 19:10:00,1.56165,1.56215,1.56165,1.56175,934400000.0
2009-08-28 19:15:00,1.5617,1.5621,1.56125,1.56185,795300000.0
2009-08-28 19:20:00,1.5619,1.56275,1.56175,1.5623,916699999.0
2009-08-28 19:25:00,1.5623,1.56295,1.5623,1.56265,579400000.0
2009-08-28 19:30:00,1.56265,1.56285,1.562,1.56275,927700000.0
2009-08-28 19:35:00,1.56275,1.5629,1.56235,1.5627,777500000.0
2009-08-28 19:40:00,1.5627,1.5627,1.5621,1.56245,696000000.0
2009-08-28 19:45:00,1.5625,1.56275,1.5621,1.56265,743900000.0
2009-08-28 19:50:00,1.5625,1.56315,1.56205,1.56285,795600000.0
2009-08-28 19:55:00,1.56285,1.56325,1.56265,1.5629,976500000.0
2009-08-28 20:00:00,1.56295,1.56355,1.5628,1.56325,1052500000.0
2009-08-28 20:05:00,1.5633,1.5636,1.56205,1.5624,1062400000.0
2009-08-28 20:10:00,1.5624,1.5624,1.56055,1.5607,1275700000.0
2009-08-28 20:15:00,1.5607,1.56075,1.56035,1.5606,788900000.0
2009-08-28 20:20:00,1.5606,1.56095,1.55905,1.55905,1154700000.0
2009-08-28 20:25:00,1.55915,1.5593,1.5576,1.5583,1328800000.0
2009-08-28 20:30:00,1.5583,1.55975,1.55785,1.55975,1460500000.0
2009-08-28 20:35:00,1.55985,1.56025,1.5595,1.56015,1251700000.0
2009-08-28 20:40:00,1.5601,1.5617,1.56,1.56105,1269500000.0
2009-08-28 20:45:00,1.561,1.56105,1.56,1.56035,661900000.0
2009-08-28 20:50:00,1.5603,1.56135,1.55985,1.5612,813400000.0
2009-08-28 20:55:00,1.56125,1.5617,1.5609,1.5615,1009900000.0
2009-08-28 21:00:00,1.5615,1.56225,1.561,1.561,652300000.0
2009-08-28 21:05:00,1.561,1.56225,1.56075,1.562,939600000.0
2009-08-28 21:10:00,1.562,1.56255,1.5619,1.56205,730200000.0
2009-08-28 21:15:00,1.5621,1.56225,1.5613,1.5613,869200000.0
2009-08-28 21:20:00,1.5613,1.56135,1.5609,1.56105,520400000.0
2009-08-28 21:25:00,1.56105,1.56145,1.56095,1.56105,297200000.0
2009-08-28 21:30:00,1.56105,1.5624,1.5609,1.562,626000000.0
2009-08-28 21:35:00,1.562,1.5621,1.5617,1.562,279900000.0
2009-08-28 21:40:00,1.56195,1.5621,1.5615,1.56185,483300000.0
2009-08-28 21:45:00,1.56185,1.5626,1.56175,1.5619,338300000.0
2009-08-28 21:50:00,1.5618,1.56215,1.5614,1.5614,423100000.0
2009-08-28 21:55:00,1.56155,1.5616,1.56075,1.5609,282600000.0
2009-08-28 22:00:00,1.56085,1.56135,1.5604,1.56135,258200000.0
2009-08-28 22:05:00,1.56105,1.56125,1.5603,1.56065,141400000.0
2009-08-28 22:10:00,1.56055,1.56095,1.56025,1.56075,282600000.0
2009-08-28 22:15:00,1.56075,1.561,1.56045,1.561,126400000.0
2009-08-28 22:20:00,1.5604,1.56075,1.56017,1.56017,72800000.0
2009-08-28 22:25:00,1.5603,1.56125,1.5602,1.5609,136800000.0
2009-08-28 22:30:00,1.56075,1.56185,1.5606,1.56185,127600000.0
2009-08-28 22:35:00,1.56185,1.56225,1.5613,1.5615,143000000.0
2009-08-28 22:40:00,1.5615,1.56175,1.5601,1.5615,204700000.0
2009-08-28 22:45:00,1.5615,1.5619,1.5602,1.5615,243400000.0
2009-08-28 22:50:00,1.56145,1.56165,1.5605,1.56075,67000000.0
2009-08-28 22:55:00,1.56065,1.5614,1.5602,1.5608,175600000.0
2009-08-30 23:00:00,1.5614,1.5616,1.5608,1.56095,19200000.0
2009-08-30 23:05:00,1.5611,1.5616,1.5611,1.5616,20800000.0
2009-08-30 23:10:00,1.56155,1.56155,1.5615,1.5615,3200000.0
2009-08-30 23:15:00,1.56155,1.56155,1.5593,1.5605,51200000.0
2009-08-30 23:20:00,1.56075,1.56105,1.5607,1.56075,14400000.0
2009-08-30 23:25:00,1.56085,1.56105,1.56085,1.56085,12800000.0
2009-08-30 23:30:00,1.56075,1.56185,1.5606,1.56095,36800000.0
2009-08-30 23:35:00,1.56095,1.5616,1.56035,1.5608,40000000.0
2009-08-30 23:40:00,1.56095,1.5612,1.56095,1.5611,6400000.0
2009-08-30 23:45:00,1.56125,1.56185,1.5611,1.56125,27200000.0
2009-08-30 23:50:00,1.5612,1.5613,1.5608,1.56125,17600000.0
2009-08-30 23:55:00,1.56115,1.5613,1.5611,1.5613,16000000.0
2009-08-31 00:00:00,1.56125,1.5614,1.56085,1.56115,58000000.0
2009-08-31 00:05:00,1.5612,1.56155,1.5603,1.56155,70000000.0
2009-08-31 00:10:00,1.5615,1.56155,1.56115,1.5612,84400000.0
2009-08-31 00:15:00,1.5612,1.56135,1.55675,1.55675,119300000.0
2009-08-31 00:20:00,1.5566,1.56255,1.5566,1.56055,220700000.0
2009-08-31 00:25:00,1.5605,1.56095,1.558,1.56095,89000000.0
2009-08-31 00:30:00,1.56095,1.56135,1.55975,1.5608,404000000.0
2009-08-31 00:35:00,1.5608,1.5621,1.56,1.562,104200000.0
2009-08-31 00:40:00,1.56146,1.5625,1.56135,1.56215,134700000.0
2009-08-31 00:45:00,1.56225,1.5649,1.56125,1.56425,340200000.0
2009-08-31 00:50:00,1.5642,1.5651,1.5627,1.56295,394200000.0
2009-08-31 00:55:00,1.56295,1.56365,1.5625,1.56265,129400000.0
2009-08-31 01:00:00,1.56265,1.56375,1.56265,1.5636,144200000.0
2009-08-31 01:05:00,1.56375,1.5644,1.56305,1.56315,84800000.0
2009-08-31 01:10:00,1.56345,1.56345,1.563,1.56335,142600000.0
2009-08-31 01:15:00,1.56325,1.56375,1.56315,1.5633,78400000.0
2009-08-31 01:20:00,1.5633,1.5634,1.56285,1.5633,40000000.0
2009-08-31 01:25:00,1.5634,1.56355,1.56165,1.5617,160800000.0
2009-08-31 01:30:00,1.56128,1.5617,1.56115,1.5612,56000000.0
2009-08-31 01:35:00,1.5612,1.56215,1.56105,1.5616,209400000.0
2009-08-31 01:40:00,1.5616,1.5618,1.5597,1.5599,265600000.0
2009-08-31 01:45:00,1.5598,1.5611,1.5596,1.5606,331600000.0
2009-08-31 01:50:00,1.5606,1.56125,1.55975,1.56115,146200000.0
2009-08-31 01:55:00,1.56105,1.56145,1.5609,1.5612,161000000.0
2009-08-31 02:00:00,1.5612,1.5613,1.56,1.5603,298200000.0
2009-08-31 02:05:00,1.5603,1.5604,1.55915,1.5597,365200000.0
2009-08-31 02:10:00,1.55975,1.56,1.559,1.5591,277400000.0
2009-08-31 02:15:00,1.5591,1.5596,1.55855,1.559,252700000.0
2009-08-31 02:20:00,1.559,1.55935,1.5587,1.55905,264500000.0
2009-08-31 02:25:00,1.55905,1.5605,1.55865,1.5605,199100000.0
2009-08-31 02:30:00,1.56045,1.56065,1.55955,1.5601,333800000.0
2009-08-31 02:35:00,1.56015,1.5619,1.56005,1.5614,282400000.0
2009-08-31 02:40:00,1.56135,1.5623,1.5612,1.56195,444100000.0
2009-08-31 02:45:00,1.5619,1.5625,1.5612,1.56195,500600000.0
2009-08-31 02:50:00,1.5618,1.56465,1.5618,1.56425,581500000.0
2009-08-31 02:55:00,1.564,1.56465,1.56305,1.5636,559600000.0
2009-08-31 03:00:00,1.56375,1.56375,1.5619,1.5619,338300000.0
2009-08-31 03:05:00,1.5621,1.56295,1.56205,1.56285,156800000.0
2009-08-31 03:10:00,1.56295,1.5633,1.5623,1.563,339100000.0
2009-08-31 03:15:00,1.56285,1.5637,1.56255,1.5635,467000000.0
2009-08-31 03:20:00,1.56345,1.5645,1.56325,1.56395,373100000.0
2009-08-31 03:25:00,1.5636,1.56425,1.56305,1.56345,319800000.0
2009-08-31 03:30:00,1.5634,1.5645,1.56305,1.56445,310900000.0
2009-08-31 03:35:00,1.56445,1.56505,1.5637,1.5645,363500000.0
2009-08-31 03:40:00,1.5645,1.56485,1.5641,1.56425,467100000.0
2009-08-31 03:45:00,1.5642,1.56445,1.5637,1.56405,295900000.0
2009-08-31 03:50:00,1.56425,1.5653,1.5641,1.5646,317600000.0
2009-08-31 03:55:00,1.56465,1.56495,1.56405,1.56425,360300000.0
2009-08-31 04:00:00,1.56425,1.5654,1.56385,1.56515,375800000.0
2009-08-31 04:05:00,1.56515,1.56525,1.5641,1.56435,229100000.0
2009-08-31 04:10:00,1.56435,1.56485,1.5638,1.5647,370900000.0
2009-08-31 04:15:00,1.56475,1.56505,1.5644,1.5648,290000000.0
2009-08-31 04:20:00,1.5648,1.565,1.56395,1.56465,220100000.0
2009-08-31 04:25:00,1.5647,1.5648,1.56395,1.5642,225900000.0
2009-08-31 04:30:00,1.56415,1.56455,1.564,1.56405,113500000.0
2009-08-31 04:35:00,1.564,1.56445,1.56385,1.5643,191000000.0
2009-08-31 04:40:00,1.5643,1.56445,1.56395,1.56435,207000000.0
2009-08-31 04:45:00,1.56435,1.5651,1.5639,1.5642,252800000.0
2009-08-31 04:50:00,1.56415,1.56425,1.5637,1.56375,177700000.0
2009-08-31 04:55:00,1.56385,1.56405,1.56325,1.5634,175200000.0
2009-08-31 05:00:00,1.56345,1.5643,1.56345,1.56395,121400000.0
2009-08-31 05:05:00,1.5639,1.5639,1.5632,1.56375,114200000.0
2009-08-31 05:10:00,1.5638,1.5643,1.56365,1.5639,223400000.0
2009-08-31 05:15:00,1.56385,1.5646,1.56385,1.5641,323500000.0
2009-08-31 05:20:00,1.56405,1.56485,1.564,1.56465,326100000.0
2009-08-31 05:25:00,1.56475,1.56505,1.5646,1.56475,254700000.0
2009-08-31 05:30:00,1.5648,1.5649,1.56415,1.5646,362100000.0
2009-08-31 05:35:00,1.5646,1.56475,1.5641,1.56425,307100000.0
2009-08-31 05:40:00,1.5643,1.5645,1.5638,1.56415,263500000.0
2009-08-31 05:45:00,1.5641,1.5641,1.5635,1.56395,264300000.0
2009-08-31 05:50:00,1.564,1.56405,1.5627,1.56285,175800000.0
2009-08-31 05:55:00,1.5629,1.5631,1.5622,1.56265,288900000.0
2009-08-31 06:00:00,1.56275,1.5629,1.5622,1.56225,109500000.0
2009-08-31 06:05:00,1.56235,1.5627,1.562,1.56225,165300000.0
2009-08-31 06:10:00,1.5623,1.56255,1.56215,1.5622,154700000.0
2009-08-31 06:15:00,1.56215,1.56245,1.562,1.5621,128700000.0
2009-08-31 06:20:00,1.5621,1.5627,1.5619,1.5626,173100000.0
2009-08-31 06:25:00,1.56255,1.56295,1.56235,1.56235,290200000.0
2009-08-31 06:30:00,1.56235,1.56255,1.56225,1.5624,139600000.0
2009-08-31 06:35:00,1.56235,1.56245,1.562,1.5622,159200000.0
2009-08-31 06:40:00,1.56225,1.5629,1.5617,1.56205,239300000.0
2009-08-31 06:45:00,1.56195,1.56235,1.56185,1.56215,184500000.0
2009-08-31 06:50:00,1.56215,1.5625,1.56195,1.56235,152100000.0
2009-08-31 06:55:00,1.56225,1.56265,1.56205,1.5623,214200000.0
2009-08-31 07:00:00,1.56235,1.56295,1.56235,1.5627,170500000.0
2009-08-31 07:05:00,1.56275,1.56295,1.5625,1.5626,167200000.0
2009-08-31 07:10:00,1.56265,1.56325,1.5626,1.56295,210400000.0
2009-08-31 07:15:00,1.563,1.56305,1.56255,1.56275,255700000.0
2009-08-31 07:20:00,1.56275,1.56355,1.56265,1.5634,351200000.0
2009-08-31 07:25:00,1.5634,1.56355,1.56295,1.5633,281000000.0
2009-08-31 07:30:00,1.56311,1.5637,1.56255,1.5626,162900000.0
2009-08-31 07:35:00,1.56265,1.56335,1.56215,1.5628,219100000.0
2009-08-31 07:40:00,1.56285,1.56315,1.5624,1.56265,231700000.0
2009-08-31 07:45:00,1.5626,1.56335,1.56225,1.56335,408300000.0
2009-08-31 07:50:00,1.56335,1.56335,1.56255,1.56305,309700000.0
2009-08-31 07:55:00,1.56305,1.5635,1.56295,1.5635,235200000.0
2009-08-31 08:00:00,1.5635,1.56405,1.56305,1.56365,750100000.0
2009-08-31 08:05:00,1.56355,1.56375,1.5631,1.5632,473900000.0
2009-08-31 08:10:00,1.5632,1.5634,1.56215,1.5626,734000000.0
2009-08-31 08:15:00,1.56245,1.563,1.562,1.56275,862200000.0
2009-08-31 08:20:00,1.5627,1.5629,1.56205,1.5623,443000000.0
2009-08-31 08:25:00,1.5623,1.5627,1.56225,1.5626,569900000.0
2009-08-31 08:30:00,1.56245,1.563,1.5624,1.5627,324100000.0
2009-08-31 08:35:00,1.5627,1.5633,1.56245,1.5633,587900000.0
2009-08-31 08:40:00,1.5633,1.56355,1.56295,1.56325,481900000.0
2009-08-31 08:45:00,1.5632,1.5636,1.563,1.56325,596900000.0
2009-08-31 08:50:00,1.56325,1.56335,1.5626,1.56275,611200000.0
2009-08-31 08:55:00,1.56275,1.56435,1.5626,1.56435,557400000.0
2009-08-31 09:00:00,1.5643,1.5663,1.564,1.5656,1009300000.0
2009-08-31 09:05:00,1.5656,1.5671,1.56555,1.56565,1185400000.0
2009-08-31 09:10:00,1.56565,1.5665,1.5652,1.56625,1230200000.0
2009-08-31 09:15:00,1.56625,1.56725,1.56605,1.56665,1042100000.0
2009-08-31 09:20:00,1.5667,1.5687,1.5662,1.56835,851900000.0
2009-08-31 09:25:00,1.5685,1.56955,1.5675,1.56755,952700000.0
2009-08-31 09:30:00,1.56755,1.56865,1.5672,1.56785,1048600000.0
2009-08-31 09:35:00,1.5677,1.56825,1.5674,1.568,1068100000.0
2009-08-31 09:40:00,1.568,1.56845,1.56725,1.5674,829600000.0
2009-08-31 09:45:00,1.5674,1.5688,1.5674,1.56855,678700000.0
2009-08-31 09:50:00,1.56855,1.56915,1.5682,1.5682,511900000.0
2009-08-31 09:55:00,1.5682,1.56865,1.5675,1.56865,835500000.0
2009-08-31 10:00:00,1.56865,1.5687,1.5676,1.56785,700700000.0
2009-08-31 10:05:00,1.56785,1.56875,1.56785,1.56875,259000000.0
2009-08-31 10:10:00,1.56875,1.56935,1.56865,1.56905,571700000.0
2009-08-31 10:15:00,1.56905,1.56985,1.569,1.56965,478400000.0
2009-08-31 10:20:00,1.5695,1.57025,1.5695,1.57,382200000.0
2009-08-31 10:25:00,1.57,1.57,1.56865,1.56885,444300000.0
2009-08-31 10:30:00,1.5688,1.5693,1.5681,1.5682,473400000.0
2009-08-31 10:35:00,1.5682,1.56905,1.56795,1.569,180600000.0
2009-08-31 10:40:00,1.56895,1.57035,1.5688,1.5701,530300000.0
2009-08-31 10:45:00,1.57015,1.57015,1.5692,1.56945,404200000.0
2009-08-31 10:50:00,1.56945,1.56995,1.5687,1.56895,471800000.0
2009-08-31 10:55:00,1.56895,1.5695,1.56815,1.5686,781200000.0
2009-08-31 11:00:00,1.56855,1.57005,1.56815,1.56995,454000000.0
2009-08-31 11:05:00,1.56995,1.57005,1.56885,1.56885,501400000.0
2009-08-31 11:10:00,1.5688,1.5689,1.5682,1.5689,631800000.0
2009-08-31 11:15:00,1.5689,1.5694,1.56875,1.56925,467100000.0
2009-08-31 11:20:00,1.56925,1.5705,1.56895,1.5705,323200000.0
2009-08-31 11:25:00,1.57045,1.5708,1.5703,1.5705,585300000.0
2009-08-31 11:30:00,1.57055,1.5716,1.5705,1.57115,310000000.0
2009-08-31 11:35:00,1.5712,1.5717,1.57105,1.57135,342000000.0
2009-08-31 11:40:00,1.5714,1.5717,1.57105,1.57145,414700000.0
2009-08-31 11:45:00,1.57145,1.5718,1.57105,1.5712,243000000.0
2009-08-31 11:50:00,1.5712,1.5712,1.5708,1.5709,162300000.0
2009-08-31 11:55:00,1.57075,1.5713,1.5707,1.571,143900000.0
2009-08-31 12:00:00,1.571,1.57165,1.57065,1.57155,241400000.0
2009-08-31 12:05:00,1.5716,1.5727,1.5711,1.5727,232900000.0
2009-08-31 12:10:00,1.57285,1.5734,1.57255,1.57275,417900000.0
2009-08-31 12:15:00,1.57275,1.57325,1.5721,1.5731,446400000.0
2009-08-31 12:20:00,1.5731,1.5733,1.57285,1.57305,287100000.0
2009-08-31 12:25:00,1.57305,1.5732,1.5725,1.5731,280500000.0
2009-08-31 12:30:00,1.5731,1.5734,1.5729,1.5734,130100000.0
2009-08-31 12:35:00,1.57335,1.57375,1.57295,1.57365,316200000.0
2009-08-31 12:40:00,1.5736,1.5738,1.5732,1.5734,361600000.0
2009-08-31 12:45:00,1.5734,1.57355,1.57285,1.57335,390600000.0
2009-08-31 12:50:00,1.57335,1.5734,1.5724,1.5726,378100000.0
2009-08-31 12:55:00,1.5725,1.5729,1.5721,1.5724,433100000.0
2009-08-31 13:00:00,1.5725,1.5741,1.57185,1.5737,519500000.0
2009-08-31 13:05:00,1.5737,1.57585,1.5737,1.5751,574800000.0
2009-08-31 13:10:00,1.57535,1.57665,1.5749,1.5765,675300000.0
2009-08-31 13:15:00,1.57655,1.5766,1.57555,1.57575,749400000.0
2009-08-31 13:20:00,1.5757,1.5764,1.575,1.57555,913200000.0
2009-08-31 13:25:00,1.57555,1.57585,1.5739,1.5743,526600000.0
2009-08-31 13:30:00,1.5743,1.57555,1.5736,1.5755,800000000.0
2009-08-31 13:35:00,1.5755,1.5774,1.57525,1.577,593100000.0
2009-08-31 13:40:00,1.57715,1.5776,1.57645,1.57645,498500001.0
2009-08-31 13:45:00,1.5765,1.57725,1.5765,1.57695,810200000.0
2009-08-31 13:50:00,1.57695,1.57695,1.57655,1.57675,600900000.0
2009-08-31 13:55:00,1.5768,1.57705,1.57635,1.57685,519700000.0
2009-08-31 14:00:00,1.5768,1.5784,1.57675,1.57785,854200000.0
2009-08-31 14:05:00,1.57785,1.5809,1.57745,1.5794,2398500000.0
2009-08-31 14:10:00,1.57945,1.58035,1.5791,1.5793,1215100000.0
2009-08-31 14:15:00,1.57945,1.5805,1.5791,1.58,1180000000.0
2009-08-31 14:20:00,1.57995,1.5818,1.5798,1.5807,1715800000.0
2009-08-31 14:25:00,1.5808,1.58125,1.5802,1.58075,1522400000.0
2009-08-31 14:30:00,1.58075,1.581,1.579,1.58055,1362800000.0
2009-08-31 14:35:00,1.58055,1.58265,1.58035,1.58255,1675500000.0
2009-08-31 14:40:00,1.5827,1.5832,1.5822,1.5824,1436300000.0
2009-08-31 14:45:00,1.5824,1.58255,1.57995,1.58125,1243000000.0
2009-08-31 14:50:00,1.58125,1.58285,1.58105,1.5818,1831000000.0
2009-08-31 14:55:00,1.58175,1.5819,1.58075,1.581,1119000000.0
2009-08-31 15:00:00,1.58105,1.5815,1.5807,1.58105,783200000.0
2009-08-31 15:05:00,1.5811,1.58255,1.58075,1.581,1663900001.0
2009-08-31 15:10:00,1.581,1.582,1.58095,1.5818,1369500000.0
2009-08-31 15:15:00,1.58185,1.5822,1.5808,1.58095,1355800000.0
2009-08-31 15:20:00,1.581,1.58235,1.5808,1.5823,1291900000.0
2009-08-31 15:25:00,1.58235,1.5831,1.58205,1.5822,1399400000.0
2009-08-31 15:30:00,1.5822,1.58255,1.5818,1.582,1471200000.0
2009-08-31 15:35:00,1.58195,1.5827,1.5818,1.58225,1742700000.0
2009-08-31 15:40:00,1.58225,1.5838,1.58105,1.58165,1776700000.0
2009-08-31 15:45:00,1.5816,1.58215,1.57995,1.5808,2423700000.0
2009-08-31 15:50:00,1.5808,1.58145,1.58015,1.581,1857000000.0
2009-08-31 15:55:00,1.581,1.58155,1.57885,1.579,1205800000.0
2009-08-31 16:00:00,1.579,1.5801,1.57835,1.5796,1841500000.0
2009-08-31 16:05:00,1.5796,1.58045,1.5793,1.58005,1392200000.0
2009-08-31 16:10:00,1.58,1.5818,1.58,1.58115,1830500000.0
2009-08-31 16:15:00,1.58115,1.58295,1.58095,1.58265,1841800000.0
2009-08-31 16:20:00,1.58285,1.58475,1.5825,1.58465,1624500000.0
2009-08-31 16:25:00,1.5847,1.5849,1.5823,1.58275,1284800000.0
2009-08-31 16:30:00,1.58285,1.58435,1.5826,1.58305,1638300000.0
2009-08-31 16:35:00,1.58305,1.58365,1.5821,1.58215,1859700000.0
2009-08-31 16:40:00,1.5821,1.5821,1.57995,1.58095,1319900000.0
2009-08-31 16:45:00,1.58105,1.5818,1.58045,1.58075,1274200000.0
2009-08-31 16:50:00,1.58075,1.58145,1.58045,1.58135,1386200000.0
2009-08-31 16:55:00,1.5814,1.5815,1.5757,1.5757,1133400000.0
2009-08-31 17:00:00,1.5757,1.57675,1.57455,1.57625,1176900000.0
2009-08-31 17:05:00,1.57625,1.5768,1.57575,1.5764,540700000.0
2009-08-31 17:10:00,1.5765,1.57685,1.5757,1.57635,841300000.0
2009-08-31 17:15:00,1.57635,1.57795,1.57635,1.57665,1005300000.0
2009-08-31 17:20:00,1.57665,1.5778,1.5765,1.57765,1021300000.0
2009-08-31 17:25:00,1.5777,1.5782,1.57735,1.57785,677200000.0
2009-08-31 17:30:00,1.5778,1.579,1.5777,1.5789,705700000.0
2009-08-31 17:35:00,1.57875,1.57915,1.57675,1.5769,649200000.0
2009-08-31 17:40:00,1.5769,1.57805,1.5765,1.5778,749000000.0
2009-08-31 17:45:00,1.5777,1.57895,1.57705,1.57855,525900000.0
2009-08-31 17:50:00,1.57855,1.5789,1.5771,1.57715,1028300000.0
2009-08-31 17:55:00,1.57705,1.57755,1.57365,1.574,1004700000.0
2009-08-31 18:00:00,1.57415,1.57495,1.5725,1.57465,1118440000.0
2009-08-31 18:05:00,1.57455,1.575,1.5736,1.57375,676800000.0
2009-08-31 18:10:00,1.57375,1.5739,1.5731,1.57355,666200000.0
2009-08-31 18:15:00,1.5735,1.57495,1.57345,1.5746,397100000.0
2009-08-31 18:20:00,1.5746,1.57585,1.5746,1.5752,279500000.0
2009-08-31 18:25:00,1.5752,1.5755,1.57445,1.57485,442400000.0
2009-08-31 18:30:00,1.57485,1.5749,1.57375,1.57385,427600000.0
2009-08-31 18:35:00,1.57385,1.5739,1.57315,1.57385,698400000.0
2009-08-31 18:40:00,1.57385,1.57395,1.57325,1.57385,493900000.0
2009-08-31 18:45:00,1.57385,1.5743,1.5736,1.5743,628000000.0
2009-08-31 18:50:00,1.5743,1.5743,1.5735,1.57405,619900000.0
2009-08-31 18:55:00,1.57395,1.57455,1.57365,1.5745,497500000.0
2009-08-31 19:00:00,1.57455,1.5747,1.5737,1.5739,596600000.0
2009-08-31 19:05:00,1.5739,1.5741,1.5733,1.5735,530100000.0
2009-08-31 19:10:00,1.5734,1.57425,1.57325,1.57425,586400000.0
2009-08-31 19:15:00,1.57415,1.5745,1.57385,1.57405,461200000.0
2009-08-31 19:20:00,1.5741,1.57435,1.573,1.57305,661900000.0
2009-08-31 19:25:00,1.5731,1.5733,1.5721,1.57215,821700000.0
2009-08-31 19:30:00,1.5722,1.57255,1.57125,1.57165,497300000.0
2009-08-31 19:35:00,1.57165,1.57185,1.57045,1.5708,740600000.0
2009-08-31 19:40:00,1.5708,1.571,1.56895,1.57045,827400000.0
2009-08-31 19:45:00,1.57045,1.5715,1.57025,1.5714,604200000.0
2009-08-31 19:50:00,1.5714,1.5719,1.57035,1.57175,428700000.0
2009-08-31 19:55:00,1.57175,1.57215,1.57015,1.5703,431600000.0
2009-08-31 20:00:00,1.57035,1.5712,1.56995,1.5711,399500000.0
2009-08-31 20:05:00,1.5711,1.5712,1.57035,1.571,429600000.0
2009-08-31 20:10:00,1.57105,1.5711,1.5702,1.5705,391800000.0
2009-08-31 20:15:00,1.5705,1.5709,1.57,1.5701,536300000.0
2009-08-31 20:20:00,1.57005,1.57025,1.5678,1.57,1024500000.0
2009-08-31 20:25:00,1.57005,1.57055,1.56995,1.57025,640300000.0
2009-08-31 20:30:00,1.5702,1.57075,1.5702,1.57025,434500000.0
2009-08-31 20:35:00,1.57025,1.57065,1.5685,1.56855,559200000.0
2009-08-31 20:40:00,1.56855,1.5699,1.56855,1.56935,758500000.0
2009-08-31 20:45:00,1.56925,1.5705,1.569,1.5702,996100000.0
2009-08-31 20:50:00,1.5702,1.57055,1.5699,1.57005,730600000.0
2009-08-31 20:55:00,1.5701,1.5701,1.5683,1.56845,951900000.0
2009-08-31 21:00:00,1.56845,1.5694,1.56795,1.5692,505600000.0
2009-08-31 21:05:00,1.5692,1.56985,1.56905,1.56975,252200000.0
2009-08-31 21:10:00,1.56975,1.5699,1.56865,1.5689,428300000.0
2009-08-31 21:15:00,1.5689,1.5696,1.56855,1.56935,489300000.0
2009-08-31 21:20:00,1.5694,1.57015,1.5693,1.57005,333000000.0
2009-08-31 21:25:00,1.5702,1.571,1.5701,1.5707,724900000.0
2009-08-31 21:30:00,1.5707,1.5707,1.56965,1.5698,356500000.0
2009-08-31 21:35:00,1.5698,1.57,1.56825,1.56835,550200000.0
2009-08-31 21:40:00,1.5684,1.5692,1.568,1.56865,799800000.0
2009-08-31 21:45:00,1.56875,1.5692,1.5684,1.5692,476000000.0
2009-08-31 21:50:00,1.5691,1.5692,1.568,1.5689,400400000.0
2009-08-31 21:55:00,1.56885,1.56955,1.56865,1.56935,592300000.0
2009-08-31 22:00:00,1.56935,1.5697,1.56805,1.5686,419200000.0
2009-08-31 22:05:00,1.5685,1.56905,1.5684,1.569,257200000.0
2009-08-31 22:10:00,1.56895,1.5693,1.5685,1.5688,228000000.0
2009-08-31 22:15:00,1.5689,1.56935,1.56795,1.5681,228400000.0
2009-08-31 22:20:00,1.56815,1.5695,1.56805,1.56915,251600000.0
2009-08-31 22:25:00,1.5691,1.56965,1.56905,1.5694,204500000.0
2009-08-31 22:30:00,1.5694,1.5697,1.5687,1.5696,341100000.0
2009-08-31 22:35:00,1.5696,1.56985,1.56925,1.56955,207600000.0
2009-08-31 22:40:00,1.5696,1.56995,1.56945,1.56945,251800000.0
2009-08-31 22:45:00,1.56945,1.56955,1.5687,1.5691,261400000.0
2009-08-31 22:50:00,1.5692,1.5692,1.56795,1.568,420200000.0
2009-08-31 22:55:00,1.568,1.5682,1.56725,1.56725,323400000.0
2009-08-31 23:00:00,1.56725,1.56775,1.5669,1.56725,124200000.0
2009-08-31 23:05:00,1.5674,1.5694,1.5674,1.56885,115700000.0
2009-08-31 23:10:00,1.56905,1.56905,1.56755,1.5683,117800000.0
2009-08-31 23:15:00,1.5682,1.5683,1.5678,1.56825,117300000.0
2009-08-31 23:20:00,1.56825,1.56825,1.56709,1.5679,83900000.0
2009-08-31 23:25:00,1.5679,1.5681,1.5679,1.5679,44000000.0
2009-08-31 23:30:00,1.5679,1.56825,1.56665,1.5677,144800000.0
2009-08-31 23:35:00,1.56775,1.56835,1.5671,1.5677,118500000.0
2009-08-31 23:40:00,1.56785,1.5685,1.5675,1.56765,201600000.0
2009-08-31 23:45:00,1.5677,1.5678,1.5672,1.5677,101000000.0
2009-08-31 23:50:00,1.5678,1.5678,1.56725,1.56755,87700000.0
2009-08-31 23:55:00,1.56755,1.5684,1.56742,1.5684,62000000.0
2009-09-01 00:00:00,1.5683,1.56875,1.5678,1.5685,138000000.0
2009-09-01 00:05:00,1.56845,1.5686,1.56795,1.5682,90800000.0
2009-09-01 00:10:00,1.5682,1.56845,1.56805,1.56825,30300000.0
2009-09-01 00:15:00,1.5681,1.5688,1.5679,1.56835,63000000.0
2009-09-01 00:20:00,1.56835,1.56855,1.5681,1.5683,75300000.0
2009-09-01 00:25:00,1.56795,1.56835,1.56795,1.56805,84600000.0
2009-09-01 00:30:00,1.5681,1.56835,1.56791,1.56795,76000000.0
2009-09-01 00:35:00,1.56796,1.56865,1.56795,1.56845,59000000.0
2009-09-01 00:40:00,1.56801,1.5687,1.56799,1.5686,35100000.0
2009-09-01 00:45:00,1.56875,1.5688,1.56796,1.56796,60000000.0
2009-09-01 00:50:00,1.5682,1.56885,1.5682,1.5684,72200000.0
2009-09-01 00:55:00,1.5684,1.5688,1.56835,1.5686,95200000.0
2009-09-01 01:00:00,1.56845,1.56925,1.56845,1.569,150000000.0
2009-09-01 01:05:00,1.569,1.56925,1.56885,1.5689,150800000.0
2009-09-01 01:10:00,1.56895,1.56925,1.5685,1.56915,212700000.0
2009-09-01 01:15:00,1.56905,1.56905,1.5683,1.56875,135800000.0
2009-09-01 01:20:00,1.5689,1.5689,1.56805,1.5682,134700000.0
2009-09-01 01:25:00,1.5681,1.56855,1.5681,1.56835,65100000.0
2009-09-01 01:30:00,1.56835,1.5689,1.56825,1.56885,40900000.0
2009-09-01 01:35:00,1.5687,1.56915,1.5685,1.5687,54000000.0
2009-09-01 01:40:00,1.5686,1.5687,1.56835,1.56835,93200000.0
2009-09-01 01:45:00,1.5684,1.56885,1.56835,1.5684,108400000.0
2009-09-01 01:50:00,1.5684,1.56915,1.5684,1.56915,42000000.0
2009-09-01 01:55:00,1.5691,1.5691,1.5683,1.5683,63800000.0
2009-09-01 02:00:00,1.5683,1.56895,1.5682,1.56885,160400000.0
2009-09-01 02:05:00,1.56885,1.569,1.5683,1.5683,147000000.0
2009-09-01 02:10:00,1.56835,1.56845,1.56805,1.56805,87700000.0
2009-09-01 02:15:00,1.56805,1.5686,1.56795,1.5686,92500000.0
2009-09-01 02:20:00,1.5686,1.56895,1.56825,1.56865,274300000.0
2009-09-01 02:25:00,1.5687,1.5688,1.5682,1.5686,165800000.0
2009-09-01 02:30:00,1.5686,1.56905,1.56845,1.5687,108600000.0
2009-09-01 02:35:00,1.5687,1.5688,1.56835,1.5686,87500000.0
2009-09-01 02:40:00,1.56845,1.5688,1.56775,1.56785,124100000.0
2009-09-01 02:45:00,1.56785,1.5681,1.5676,1.5678,132200000.0
2009-09-01 02:50:00,1.56775,1.56805,1.567,1.567,240200000.0
2009-09-01 02:55:00,1.5671,1.56755,1.5665,1.5668,179300000.0
2009-09-01 03:00:00,1.56685,1.56705,1.56615,1.56645,425800000.0
2009-09-01 03:05:00,1.5664,1.5669,1.56635,1.56675,220900000.0
2009-09-01 03:10:00,1.5667,1.56695,1.5662,1.5669,220000000.0
2009-09-01 03:15:00,1.56685,1.56715,1.56655,1.56715,54700000.0
2009-09-01 03:20:00,1.56715,1.56735,1.56655,1.5668,118800000.0
2009-09-01 03:25:00,1.5668,1.56715,1.5665,1.56675,173200000.0
2009-09-01 03:30:00,1.56675,1.5673,1.5662,1.56655,164900000.0
2009-09-01 03:35:00,1.5666,1.5674,1.56615,1.56715,311400000.0
2009-09-01 03:40:00,1.5671,1.56805,1.5671,1.5674,179200000.0
2009-09-01 03:45:00,1.5674,1.5676,1.5667,1.5669,190200000.0
2009-09-01 03:50:00,1.5668,1.567,1.56635,1.56665,208700000.0
2009-09-01 03:55:00,1.56665,1.56675,1.56635,1.56665,93400000.0
2009-09-01 04:00:00,1.5666,1.56665,1.5658,1.5661,176000000.0
2009-09-01 04:05:00,1.5661,1.56655,1.56605,1.5663,121000000.0
2009-09-01 04:10:00,1.5663,1.56735,1.56625,1.567,156000000.0
2009-09-01 04:15:00,1.567,1.5671,1.5663,1.5665,193000000.0
2009-09-01 04:20:00,1.5666,1.5671,1.5664,1.5668,226800000.0
2009-09-01 04:25:00,1.5669,1.5672,1.5668,1.56705,110600000.0
2009-09-01 04:30:00,1.56695,1.56735,1.5669,1.5672,160400000.0
2009-09-01 04:35:00,1.56725,1.56765,1.56715,1.56745,106100000.0
2009-09-01 04:40:00,1.5674,1.56755,1.567,1.5672,117000000.0
2009-09-01 04:45:00,1.56725,1.56725,1.56666,1.56676,76800000.0
2009-09-01 04:50:00,1.5673,1.5675,1.56705,1.5671,141000000.0
2009-09-01 04:55:00,1.5672,1.5674,1.567,1.5674,141200000.0
2009-09-01 05:00:00,1.56735,1.568,1.5672,1.56765,134800000.0
2009-09-01 05:05:00,1.5676,1.5678,1.56735,1.56755,292800000.0
2009-09-01 05:10:00,1.5675,1.56805,1.5675,1.56805,63800000.0
2009-09-01 05:15:00,1.5679,1.568,1.56713,1.56713,34800000.0
2009-09-01 05:20:00,1.56775,1.5681,1.56765,1.56785,41500000.0
2009-09-01 05:25:00,1.56785,1.5679,1.56775,1.5679,91700000.0
2009-09-01 05:30:00,1.5679,1.56805,1.5677,1.5679,115600000.0
2009-09-01 05:35:00,1.56785,1.56895,1.56775,1.5679,394000000.0
2009-09-01 05:40:00,1.5679,1.56835,1.5676,1.5683,159800000.0
2009-09-01 05:45:00,1.5683,1.5683,1.5677,1.568,128200000.0
2009-09-01 05:50:00,1.5679,1.56835,1.56785,1.56795,168700000.0
2009-09-01 05:55:00,1.568,1.5685,1.5677,1.5679,108200000.0
2009-09-01 06:00:00,1.56795,1.5682,1.5676,1.56795,221400000.0
2009-09-01 06:05:00,1.56785,1.56815,1.5668,1.56685,177800000.0
2009-09-01 06:10:00,1.56685,1.56795,1.5668,1.56735,269000000.0
2009-09-01 06:15:00,1.56745,1.568,1.567,1.5679,188200000.0
2009-09-01 06:20:00,1.5678,1.568,1.56755,1.5679,136000000.0
2009-09-01 06:25:00,1.56795,1.56795,1.56745,1.56775,114000000.0
2009-09-01 06:30:00,1.5677,1.56885,1.56715,1.5679,384400000.0
2009-09-01 06:35:00,1.56785,1.56885,1.5676,1.56865,212400000.0
2009-09-01 06:40:00,1.56865,1.5693,1.5679,1.5686,215300000.0
2009-09-01 06:45:00,1.56855,1.569,1.5682,1.56855,205000000.0
2009-09-01 06:50:00,1.56855,1.5689,1.5681,1.56885,240400000.0
2009-09-01 06:55:00,1.56885,1.5691,1.56805,1.56905,115500000.0
2009-09-01 07:00:00,1.56895,1.5693,1.5667,1.56775,337500000.0
2009-09-01 07:05:00,1.56775,1.56825,1.5676,1.56785,208600000.0
2009-09-01 07:10:00,1.5679,1.5685,1.56785,1.568,144800000.0
2009-09-01 07:15:00,1.56805,1.5683,1.56775,1.5682,209000000.0
2009-09-01 07:20:00,1.5681,1.56845,1.5681,1.5683,105600000.0
2009-09-01 07:25:00,1.5684,1.5684,1.56765,1.56785,104400000.0
2009-09-01 07:30:00,1.56785,1.56805,1.5674,1.56775,166000000.0
2009-09-01 07:35:00,1.56775,1.56815,1.5676,1.5678,235100000.0
2009-09-01 07:40:00,1.5678,1.5679,1.56765,1.56765,159800000.0
2009-09-01 07:45:00,1.56775,1.56815,1.5675,1.56775,227100000.0
2009-09-01 07:50:00,1.5677,1.56785,1.56735,1.56735,160000000.0
2009-09-01 07:55:00,1.56735,1.5678,1.56725,1.56745,188800000.0
2009-09-01 08:00:00,1.5675,1.5689,1.56715,1.56865,469900000.0
2009-09-01 08:05:00,1.56865,1.5692,1.56795,1.56805,1065400000.0
2009-09-01 08:10:00,1.56805,1.56825,1.56745,1.5676,479300000.0
2009-09-01 08:15:00,1.56755,1.56805,1.5668,1.5676,410500000.0
2009-09-01 08:20:00,1.56765,1.5678,1.5672,1.5675,456200000.0
2009-09-01 08:25:00,1.5676,1.56765,1.56735,1.5676,485200000.0
2009-09-01 08:30:00,1.5676,1.56845,1.5675,1.5681,397300000.0
2009-09-01 08:35:00,1.56815,1.5682,1.5674,1.5674,225000000.0
2009-09-01 08:40:00,1.5675,1.56905,1.56735,1.5689,396800000.0
2009-09-01 08:45:00,1.5689,1.5692,1.5687,1.56905,355000000.0
2009-09-01 08:50:00,1.56895,1.5696,1.5687,1.5694,409600000.0
2009-09-01 08:55:00,1.56945,1.57015,1.5685,1.5685,569000000.0
2009-09-01 09:00:00,1.5686,1.56925,1.56815,1.56845,755700000.0
2009-09-01 09:05:00,1.56835,1.56875,1.5674,1.56875,561700000.0
2009-09-01 09:10:00,1.5688,1.56885,1.5669,1.56745,720200000.0
2009-09-01 09:15:00,1.56745,1.5675,1.5658,1.56605,692900000.0
2009-09-01 09:20:00,1.56605,1.5666,1.56565,1.566,600200000.0
2009-09-01 09:25:00,1.566,1.5661,1.5642,1.5644,340700000.0
2009-09-01 09:30:00,1.56445,1.5645,1.56255,1.56315,601900000.0
2009-09-01 09:35:00,1.56315,1.5637,1.56145,1.56225,503400000.0
2009-09-01 09:40:00,1.5623,1.5639,1.5623,1.56375,597800000.0
2009-09-01 09:45:00,1.5638,1.5641,1.5629,1.56305,436000000.0
2009-09-01 09:50:00,1.5631,1.56375,1.563,1.56375,757900000.0
2009-09-01 09:55:00,1.56375,1.5641,1.56225,1.56285,850300000.0
2009-09-01 10:00:00,1.56285,1.5636,1.56235,1.56335,928600000.0
2009-09-01 10:05:00,1.5634,1.564,1.56295,1.56355,626400000.0
2009-09-01 10:10:00,1.56355,1.56485,1.56345,1.5645,650900000.0
2009-09-01 10:15:00,1.5645,1.56525,1.56405,1.56505,639900000.0
2009-09-01 10:20:00,1.56505,1.5661,1.56485,1.5659,533000000.0
2009-09-01 10:25:00,1.5659,1.566,1.565,1.5655,768700000.0
2009-09-01 10:30:00,1.5655,1.5671,1.56495,1.5667,1083000000.0
2009-09-01 10:35:00,1.5667,1.567,1.5661,1.5667,608800000.0
2009-09-01 10:40:00,1.5667,1.56675,1.56565,1.5664,415600000.0
2009-09-01 10:45:00,1.5665,1.5679,1.56615,1.5678,482400000.0
2009-09-01 10:50:00,1.5678,1.5687,1.56745,1.5687,399500000.0
2009-09-01 10:55:00,1.5686,1.56885,1.56695,1.56705,606000000.0
2009-09-01 11:00:00,1.56705,1.56805,1.567,1.56745,566700000.0
2009-09-01 11:05:00,1.56745,1.56805,1.5674,1.56785,312100000.0
2009-09-01 11:10:00,1.56775,1.56875,1.5674,1.5687,560600000.0
2009-09-01 11:15:00,1.5687,1.5689,1.5681,1.5689,393100000.0
2009-09-01 11:20:00,1.5689,1.5694,1.56865,1.56935,441300000.0
2009-09-01 11:25:00,1.56935,1.57045,1.56895,1.5692,677200000.0
2009-09-01 11:30:00,1.5692,1.5703,1.5692,1.57,482800000.0
2009-09-01 11:35:00,1.57,1.57,1.5689,1.5691,381500000.0
2009-09-01 11:40:00,1.569,1.56955,1.5688,1.56885,471400000.0
2009-09-01 11:45:00,1.5688,1.56915,1.568,1.56855,553400000.0
2009-09-01 11:50:00,1.56855,1.5686,1.568,1.5682,322900000.0
2009-09-01 11:55:00,1.5682,1.5686,1.5679,1.56845,278700000.0
2009-09-01 12:00:00,1.5684,1.5693,1.5684,1.56895,269300000.0
2009-09-01 12:05:00,1.569,1.5695,1.5685,1.5689,842700000.0
2009-09-01 12:10:00,1.5688,1.569,1.56815,1.56845,792400000.0
2009-09-01 12:15:00,1.56845,1.56875,1.5679,1.56865,669300000.0
2009-09-01 12:20:00,1.5687,1.56885,1.56735,1.5676,592800000.0
2009-09-01 12:25:00,1.56745,1.56775,1.56675,1.56755,588100000.0
2009-09-01 12:30:00,1.56765,1.56865,1.5676,1.56815,363000000.0
2009-09-01 12:35:00,1.56815,1.5688,1.5679,1.56835,453200000.0
2009-09-01 12:40:00,1.5685,1.5691,1.56845,1.5687,307100000.0
2009-09-01 12:45:00,1.56875,1.56895,1.56835,1.5685,175200000.0
2009-09-01 12:50:00,1.56825,1.5686,1.5677,1.5684,472500000.0
2009-09-01 12:55:00,1.5684,1.56865,1.5671,1.56725,912000000.0
2009-09-01 13:00:00,1.56735,1.5679,1.56645,1.5674,614500000.0
2009-09-01 13:05:00,1.56755,1.5681,1.56625,1.56675,476500000.0
2009-09-01 13:10:00,1.5668,1.5672,1.566,1.56615,389500000.0
2009-09-01 13:15:00,1.56615,1.5667,1.5658,1.5665,365200000.0
2009-09-01 13:20:00,1.5665,1.56675,1.5652,1.5662,588500000.0
2009-09-01 13:25:00,1.5661,1.56665,1.56585,1.56615,488100000.0
2009-09-01 13:30:00,1.5661,1.56675,1.5659,1.56605,448600000.0
2009-09-01 13:35:00,1.56605,1.5669,1.5656,1.5669,573700000.0
2009-09-01 13:40:00,1.5669,1.56785,1.5666,1.5674,620000000.0
2009-09-01 13:45:00,1.5675,1.56755,1.567,1.56725,454000000.0
2009-09-01 13:50:00,1.56725,1.56735,1.5666,1.5667,821000000.0
2009-09-01 13:55:00,1.5667,1.5686,1.5667,1.5685,838500000.0
2009-09-01 14:00:00,1.5684,1.569,1.5681,1.5686,986600000.0
2009-09-01 14:05:00,1.56865,1.5693,1.56795,1.5684,799800000.0
2009-09-01 14:10:00,1.5683,1.5684,1.56665,1.56715,789200000.0
2009-09-01 14:15:00,1.5672,1.56735,1.5659,1.56605,712840000.0
2009-09-01 14:20:00,1.56605,1.56645,1.56515,1.5658,941600000.0
2009-09-01 14:25:00,1.5658,1.5674,1.5658,1.567,727100000.0
2009-09-01 14:30:00,1.56695,1.56815,1.5669,1.56735,1460000000.0
2009-09-01 14:35:00,1.56735,1.5682,1.5669,1.5677,1130200000.0
2009-09-01 14:40:00,1.56775,1.5678,1.5653,1.56555,762500000.0
2009-09-01 14:45:00,1.5656,1.5666,1.5656,1.566,490600000.0
2009-09-01 14:50:00,1.566,1.5682,1.566,1.567,730000000.0
2009-09-01 14:55:00,1.56695,1.56835,1.56695,1.56815,1127900000.0
2009-09-01 15:00:00,1.5683,1.57065,1.5681,1.5702,1887300000.0
2009-09-01 15:05:00,1.5702,1.5706,1.56935,1.56985,1248000000.0
2009-09-01 15:10:00,1.5698,1.57035,1.56945,1.5702,981200000.0
2009-09-01 15:15:00,1.5701,1.57095,1.56915,1.5692,1108800000.0
2009-09-01 15:20:00,1.5693,1.5703,1.5692,1.57015,1246900000.0
2009-09-01 15:25:00,1.5701,1.5704,1.56915,1.56935,1119200000.0
2009-09-01 15:30:00,1.56935,1.56985,1.5691,1.5698,2029600000.0
2009-09-01 15:35:00,1.56975,1.57055,1.5695,1.57055,1133400000.0
2009-09-01 15:40:00,1.5705,1.5705,1.56805,1.56865,1587200000.0
2009-09-01 15:45:00,1.56865,1.56865,1.56755,1.5679,1837000001.0
2009-09-01 15:50:00,1.5679,1.5705,1.5668,1.57025,2067600000.0
2009-09-01 15:55:00,1.5702,1.5708,1.56815,1.5708,1633900000.0
2009-09-01 16:00:00,1.5708,1.5708,1.5664,1.5674,2179600000.0
2009-09-01 16:05:00,1.5674,1.5674,1.56475,1.5656,2243100000.0
2009-09-01 16:10:00,1.56565,1.5667,1.56515,1.56655,2564500000.0
2009-09-01 16:15:00,1.56655,1.56795,1.56575,1.56615,2449699999.0
2009-09-01 16:20:00,1.56605,1.56635,1.5653,1.56565,2371600001.0
2009-09-01 16:25:00,1.5656,1.5657,1.5638,1.564,2261100000.0
2009-09-01 16:30:00,1.564,1.564,1.56305,1.5631,1095900000.0
2009-09-01 16:35:00,1.5631,1.5645,1.5623,1.56435,639800000.0
2009-09-01 16:40:00,1.56435,1.5648,1.5635,1.56435,1040800000.0
2009-09-01 16:45:00,1.56425,1.5647,1.56325,1.56425,1266600000.0
2009-09-01 16:50:00,1.56425,1.56505,1.5634,1.5639,1572799999.0
2009-09-01 16:55:00,1.5638,1.56625,1.5633,1.56615,1630700000.0
2009-09-01 17:00:00,1.56625,1.56715,1.56575,1.56655,1764900000.0
2009-09-01 17:05:00,1.56655,1.5696,1.5665,1.56775,1821500000.0
2009-09-01 17:10:00,1.56775,1.5689,1.56695,1.56785,1559400000.0
2009-09-01 17:15:00,1.5678,1.5692,1.56725,1.56745,1340299999.0
2009-09-01 17:20:00,1.5674,1.5692,1.5671,1.5686,1632200001.0
2009-09-01 17:25:00,1.56865,1.5694,1.56815,1.5685,1774100000.0
2009-09-01 17:30:00,1.56865,1.5701,1.56775,1.569,1329400000.0
2009-09-01 17:35:00,1.569,1.57045,1.5684,1.5699,1196700000.0
2009-09-01 17:40:00,1.5699,1.57055,1.56815,1.56945,1467500000.0
2009-09-01 17:45:00,1.56955,1.56975,1.5682,1.569,1185100000.0
2009-09-01 17:50:00,1.569,1.56985,1.56865,1.56935,1043800000.0
2009-09-01 17:55:00,1.56925,1.57065,1.56905,1.5697,1587800000.0
2009-09-01 18:00:00,1.56975,1.57015,1.56805,1.56835,1281000000.0
2009-09-01 18:05:00,1.56835,1.56945,1.5672,1.5675,1136000000.0
2009-09-01 18:10:00,1.5675,1.56935,1.56745,1.56925,734500000.0
2009-09-01 18:15:00,1.56935,1.57,1.569,1.56985,732700000.0
2009-09-01 18:20:00,1.56995,1.5711,1.5695,1.56985,1104200000.0
2009-09-01 18:25:00,1.57,1.5703,1.5693,1.5696,1466300000.0
2009-09-01 18:30:00,1.56965,1.57,1.56875,1.5689,1215200002.0
2009-09-01 18:35:00,1.569,1.569,1.568,1.568,1039800000.0
2009-09-01 18:40:00,1.568,1.5685,1.568,1.568,1014899999.0
2009-09-01 18:45:00,1.568,1.56855,1.56725,1.56855,853000000.0
2009-09-01 18:50:00,1.5685,1.5686,1.5678,1.5683,822100000.0
2009-09-01 18:55:00,1.5683,1.56925,1.5678,1.56925,676400000.0
2009-09-01 19:00:00,1.56925,1.5699,1.5687,1.5699,887700000.0
2009-09-01 19:05:00,1.56995,1.57115,1.56945,1.57045,1413400000.0
2009-09-01 19:10:00,1.5704,1.57045,1.5695,1.56975,1377399999.0
2009-09-01 19:15:00,1.5699,1.571,1.56765,1.5677,2044000000.0
2009-09-01 19:20:00,1.5676,1.569,1.5673,1.5674,1634200000.0
2009-09-01 19:25:00,1.5674,1.5685,1.5671,1.56785,948400000.0
2009-09-01 19:30:00,1.5679,1.5691,1.5679,1.56865,1080700000.0
2009-09-01 19:35:00,1.56845,1.5691,1.5683,1.569,1006799999.0
2009-09-01 19:40:00,1.569,1.56955,1.56875,1.56935,772600001.0
2009-09-01 19:45:00,1.5693,1.5694,1.5683,1.5687,801900000.0
2009-09-01 19:50:00,1.56875,1.56875,1.5681,1.56855,803800000.0
2009-09-01 19:55:00,1.5687,1.56935,1.5681,1.5682,594000000.0
2009-09-01 20:00:00,1.5682,1.5689,1.5666,1.5679,1265300000.0
2009-09-01 20:05:00,1.5679,1.56915,1.5679,1.569,592400000.0
2009-09-01 20:10:00,1.569,1.569,1.568,1.5685,564000000.0
2009-09-01 20:15:00,1.56845,1.5695,1.5682,1.5692,888800000.0
2009-09-01 20:20:00,1.56925,1.5698,1.56865,1.5689,1208099999.0
2009-09-01 20:25:00,1.56895,1.5691,1.56745,1.56845,668500000.0
2009-09-01 20:30:00,1.5684,1.56865,1.568,1.56805,664800000.0
2009-09-01 20:35:00,1.56795,1.5682,1.5675,1.56765,202400000.0
2009-09-01 20:40:00,1.56765,1.569,1.5675,1.56885,649500000.0
2009-09-01 20:45:00,1.56885,1.5693,1.56845,1.56915,560300000.0
2009-09-01 20:50:00,1.56905,1.5693,1.5686,1.5687,440300000.0
2009-09-01 20:55:00,1.5688,1.57025,1.56865,1.57005,618900001.0
2009-09-01 21:00:00,1.57005,1.57085,1.57005,1.5706,328500000.0
2009-09-01 21:05:00,1.5706,1.57095,1.5702,1.57055,532500000.0
2009-09-01 21:10:00,1.5703,1.57055,1.56985,1.57,566100000.0
2009-09-01 21:15:00,1.5699,1.5704,1.56955,1.5701,578000000.0
2009-09-01 21:20:00,1.5701,1.57065,1.57005,1.57055,545400000.0
2009-09-01 21:25:00,1.57055,1.5711,1.57005,1.57095,421300000.0
2009-09-01 21:30:00,1.5709,1.5709,1.5696,1.56975,378900000.0
2009-09-01 21:35:00,1.56975,1.57025,1.56955,1.5696,266200000.0
2009-09-01 21:40:00,1.56965,1.5701,1.56935,1.5696,368500000.0
2009-09-01 21:45:00,1.5696,1.56995,1.5693,1.56945,796300000.0
2009-09-01 21:50:00,1.5695,1.5697,1.56865,1.56885,429900000.0
2009-09-01 21:55:00,1.56885,1.56985,1.56855,1.5691,712400000.0
2009-09-01 22:00:00,1.56935,1.5699,1.569,1.56955,407900000.0
2009-09-01 22:05:00,1.56955,1.56985,1.56955,1.5696,131200000.0
2009-09-01 22:10:00,1.56965,1.5701,1.56955,1.5701,123400000.0
2009-09-01 22:15:00,1.57005,1.5701,1.5694,1.56955,178500000.0
2009-09-01 22:20:00,1.56945,1.56965,1.56875,1.56935,185600000.0
2009-09-01 22:25:00,1.5694,1.5697,1.56875,1.5692,197700000.0
2009-09-01 22:30:00,1.5693,1.56945,1.56875,1.5693,411200000.0
2009-09-01 22:35:00,1.5693,1.56955,1.56845,1.5688,331400000.0
2009-09-01 22:40:00,1.56895,1.56905,1.56795,1.5685,150500000.0
2009-09-01 22:45:00,1.5685,1.56925,1.5678,1.56905,513150000.0
2009-09-01 22:50:00,1.56905,1.56935,1.56795,1.56935,423800000.0
2009-09-01 22:55:00,1.5695,1.5706,1.5678,1.5701,310850000.0
2009-09-01 23:00:00,1.5703,1.5703,1.568,1.5693,217800000.0
2009-09-01 23:05:00,1.5693,1.56955,1.56795,1.56835,93600000.0
2009-09-01 23:10:00,1.5684,1.5691,1.56805,1.5686,73000000.0
2009-09-01 23:15:00,1.5685,1.56875,1.56845,1.56855,65400000.0
2009-09-01 23:20:00,1.5686,1.56955,1.5685,1.5691,92600000.0
2009-09-01 23:25:00,1.56905,1.5691,1.56785,1.56885,182850000.0
2009-09-01 23:30:00,1.56885,1.57025,1.5682,1.56915,203400000.0
2009-09-01 23:35:00,1.56915,1.5693,1.56875,1.56905,87800000.0
2009-09-01 23:40:00,1.56905,1.5691,1.5687,1.56895,59200000.0
2009-09-01 23:45:00,1.5689,1.5692,1.56835,1.56905,175600000.0
2009-09-01 23:50:00,1.56905,1.5695,1.56885,1.56905,111600000.0
2009-09-01 23:55:00,1.56905,1.56915,1.56815,1.5684,114800000.0
2009-09-02 00:00:00,1.56835,1.5687,1.56835,1.5687,91800000.0
2009-09-02 00:05:00,1.5687,1.5695,1.56845,1.56855,80000000.0
2009-09-02 00:10:00,1.56855,1.56855,1.5682,1.56825,42800000.0
2009-09-02 00:15:00,1.5682,1.56855,1.5682,1.56855,39700000.0
2009-09-02 00:20:00,1.56855,1.5686,1.56855,1.56855,8800000.0
2009-09-02 00:25:00,1.56855,1.56855,1.5681,1.56855,6200000.0
2009-09-02 00:30:00,1.56855,1.5686,1.56815,1.5686,7300000.0
2009-09-02 00:35:00,1.5686,1.5686,1.56805,1.5686,8900000.0
2009-09-02 00:40:00,1.5686,1.5686,1.5686,1.5686,10050000.0
2009-09-02 00:45:00,1.5686,1.5686,1.5686,1.5686,7050000.0
2009-09-02 00:50:00,1.5686,1.5686,1.56805,1.5682,30800000.0
2009-09-02 00:55:00,1.5682,1.56845,1.5682,1.5682,155700000.0
2009-09-02 01:00:00,1.5682,1.5686,1.56815,1.5682,227600000.0
2009-09-02 01:05:00,1.5682,1.5688,1.5682,1.56865,260600000.0
2009-09-02 01:10:00,1.5686,1.5693,1.5682,1.5685,192200000.0
2009-09-02 01:15:00,1.56845,1.56845,1.5682,1.5682,192400000.0
2009-09-02 01:20:00,1.5682,1.5682,1.5682,1.5682,123000000.0
2009-09-02 01:25:00,1.5682,1.5682,1.56735,1.56815,140700000.0
2009-09-02 01:30:00,1.56805,1.5683,1.56745,1.56825,131100000.0
2009-09-02 01:35:00,1.5682,1.5683,1.56725,1.56805,186000000.0
2009-09-02 01:40:00,1.56795,1.5686,1.5678,1.5686,203000000.0
2009-09-02 01:45:00,1.5686,1.5687,1.5676,1.568,219200000.0
2009-09-02 01:50:00,1.56805,1.5687,1.5679,1.56825,187500000.0
2009-09-02 01:55:00,1.5682,1.56895,1.5681,1.56835,57000000.0
2009-09-02 02:00:00,1.5684,1.56885,1.56795,1.56835,227200000.0
2009-09-02 02:05:00,1.56835,1.56835,1.5675,1.5678,321000000.0
2009-09-02 02:10:00,1.5678,1.5684,1.5675,1.56775,152600000.0
2009-09-02 02:15:00,1.56775,1.5684,1.5672,1.5672,211800000.0
2009-09-02 02:20:00,1.56715,1.5678,1.56675,1.5675,209400000.0
2009-09-02 02:25:00,1.5675,1.56765,1.56655,1.5671,133800000.0
2009-09-02 02:30:00,1.5672,1.56765,1.56655,1.5673,256800000.0
2009-09-02 02:35:00,1.56735,1.5676,1.56685,1.56725,166200000.0
2009-09-02 02:40:00,1.5671,1.56775,1.5671,1.56745,140600000.0
2009-09-02 02:45:00,1.5675,1.56775,1.56725,1.56775,91000000.0
2009-09-02 02:50:00,1.56775,1.5682,1.5652,1.5655,318300000.0
2009-09-02 02:55:00,1.56575,1.56625,1.5653,1.566,330500000.0
2009-09-02 03:00:00,1.56605,1.56655,1.5658,1.5661,167400000.0
2009-09-02 03:05:00,1.566,1.56745,1.56565,1.5674,276600000.0
2009-09-02 03:10:00,1.56735,1.56755,1.56655,1.56715,138200000.0
2009-09-02 03:15:00,1.56715,1.56765,1.567,1.56765,200200000.0
2009-09-02 03:20:00,1.5677,1.56785,1.56685,1.56725,215800000.0
2009-09-02 03:25:00,1.56715,1.56805,1.56665,1.56735,156800000.0
2009-09-02 03:30:00,1.56745,1.5675,1.56625,1.5668,492800000.0
2009-09-02 03:35:00,1.5668,1.5674,1.5667,1.5669,334800000.0
2009-09-02 03:40:00,1.567,1.5672,1.5665,1.56705,198200000.0
2009-09-02 03:45:00,1.56705,1.5674,1.5668,1.5671,158000000.0
2009-09-02 03:50:00,1.5671,1.5675,1.5669,1.5669,167000000.0
2009-09-02 03:55:00,1.56685,1.56725,1.56635,1.56715,175000000.0
2009-09-02 04:00:00,1.5672,1.56765,1.567,1.56765,220200000.0
2009-09-02 04:05:00,1.56765,1.5678,1.56705,1.56715,151300000.0
2009-09-02 04:10:00,1.56715,1.56745,1.56705,1.56735,137400000.0
2009-09-02 04:15:00,1.56745,1.56745,1.5654,1.5657,252200000.0
2009-09-02 04:20:00,1.56565,1.5665,1.56565,1.5659,182800000.0
2009-09-02 04:25:00,1.56595,1.5663,1.56575,1.56605,189200000.0
2009-09-02 04:30:00,1.56605,1.56625,1.56565,1.56585,183200000.0
2009-09-02 04:35:00,1.56595,1.56595,1.5654,1.56555,132600000.0
2009-09-02 04:40:00,1.56555,1.5659,1.565,1.5655,137700000.0
2009-09-02 04:45:00,1.5655,1.5657,1.56515,1.5653,112400000.0
2009-09-02 04:50:00,1.5654,1.5656,1.56485,1.56515,140400000.0
2009-09-02 04:55:00,1.565,1.56555,1.565,1.5653,133600000.0
2009-09-02 05:00:00,1.56535,1.56595,1.5653,1.5657,119000000.0
2009-09-02 05:05:00,1.5657,1.56615,1.56555,1.5659,140200000.0
2009-09-02 05:10:00,1.56605,1.56655,1.56585,1.56645,134400000.0
2009-09-02 05:15:00,1.56655,1.56655,1.5662,1.56625,103000000.0
2009-09-02 05:20:00,1.56625,1.56685,1.5659,1.56685,213800000.0
2009-09-02 05:25:00,1.56675,1.5671,1.56605,1.56675,130600000.0
2009-09-02 05:30:00,1.56675,1.5672,1.56585,1.566,150100000.0
2009-09-02 05:35:00,1.5661,1.5662,1.56555,1.56605,127800000.0
2009-09-02 05:40:00,1.566,1.56615,1.5658,1.56615,41800000.0
2009-09-02 05:45:00,1.5661,1.56645,1.56585,1.56615,237000000.0
2009-09-02 05:50:00,1.56605,1.5663,1.566,1.56625,124600000.0
2009-09-02 05:55:00,1.5663,1.5666,1.566,1.5661,241600000.0
2009-09-02 06:00:00,1.5661,1.5663,1.566,1.56615,157400000.0
2009-09-02 06:05:00,1.5661,1.5665,1.5661,1.56615,138600000.0
2009-09-02 06:10:00,1.56625,1.56655,1.5662,1.56645,38200000.0
2009-09-02 06:15:00,1.5664,1.56655,1.566,1.5661,71000000.0
2009-09-02 06:20:00,1.5661,1.56655,1.5658,1.5662,143400000.0
2009-09-02 06:25:00,1.5662,1.5671,1.5661,1.56675,166400000.0
2009-09-02 06:30:00,1.56675,1.56705,1.5666,1.56675,160200000.0
2009-09-02 06:35:00,1.56685,1.56685,1.5661,1.56645,239000000.0
2009-09-02 06:40:00,1.56645,1.567,1.56645,1.56695,167200000.0
2009-09-02 06:45:00,1.56685,1.5669,1.5667,1.5669,94400000.0
2009-09-02 06:50:00,1.5668,1.5674,1.5666,1.56725,81800000.0
2009-09-02 06:55:00,1.56725,1.56735,1.5668,1.567,70400000.0
2009-09-02 07:00:00,1.56705,1.5674,1.5669,1.5673,112200000.0
2009-09-02 07:05:00,1.5673,1.5675,1.5671,1.56715,124000000.0
2009-09-02 07:10:00,1.56715,1.56715,1.56675,1.567,154400000.0
2009-09-02 07:15:00,1.567,1.56745,1.5669,1.5669,201600000.0
2009-09-02 07:20:00,1.5669,1.5677,1.56675,1.5674,169400000.0
2009-09-02 07:25:00,1.5675,1.568,1.56745,1.5677,155400000.0
2009-09-02 07:30:00,1.56765,1.568,1.5673,1.56785,140000000.0
2009-09-02 07:35:00,1.5678,1.5682,1.5672,1.5681,155400000.0
2009-09-02 07:40:00,1.5681,1.56825,1.56765,1.568,226600000.0
2009-09-02 07:45:00,1.5681,1.5683,1.56755,1.5677,116800000.0
2009-09-02 07:50:00,1.5676,1.5678,1.5671,1.5671,139700000.0
2009-09-02 07:55:00,1.5673,1.5684,1.56695,1.5684,236000000.0
2009-09-02 08:00:00,1.5683,1.56855,1.5673,1.56735,531400000.0
2009-09-02 08:05:00,1.56755,1.5683,1.5673,1.5681,216100000.0
2009-09-02 08:10:00,1.5681,1.5682,1.5676,1.56795,342900000.0
2009-09-02 08:15:00,1.56805,1.5681,1.5664,1.5665,379800000.0
2009-09-02 08:20:00,1.56645,1.567,1.5664,1.56665,444500000.0
2009-09-02 08:25:00,1.56655,1.5672,1.5665,1.5672,222500000.0
2009-09-02 08:30:00,1.5672,1.56785,1.56695,1.56785,188400000.0
2009-09-02 08:35:00,1.5679,1.56845,1.5675,1.56785,262200000.0
2009-09-02 08:40:00,1.56785,1.56795,1.5669,1.56735,342800000.0
2009-09-02 08:45:00,1.5674,1.56835,1.5672,1.56815,486400000.0
2009-09-02 08:50:00,1.56815,1.56855,1.56715,1.56785,595400000.0
2009-09-02 08:55:00,1.56795,1.5684,1.5676,1.5678,666100000.0
2009-09-02 09:00:00,1.56785,1.5684,1.5672,1.5683,654100000.0
2009-09-02 09:05:00,1.5683,1.57105,1.56825,1.5709,1295599999.0
2009-09-02 09:10:00,1.57095,1.57095,1.56875,1.56885,830300000.0
2009-09-02 09:15:00,1.56895,1.5695,1.5684,1.56935,807100001.0
2009-09-02 09:20:00,1.5693,1.57135,1.56905,1.5706,1124500000.0
2009-09-02 09:25:00,1.5706,1.5706,1.5693,1.56965,506400000.0
2009-09-02 09:30:00,1.56955,1.56995,1.5677,1.56775,558900000.0
2009-09-02 09:35:00,1.5678,1.5704,1.5677,1.5703,693300000.0
2009-09-02 09:40:00,1.5702,1.57025,1.5688,1.56925,617300000.0
2009-09-02 09:45:00,1.56925,1.57005,1.5692,1.5694,436100000.0
2009-09-02 09:50:00,1.5694,1.5707,1.569,1.5706,352900000.0
2009-09-02 09:55:00,1.5706,1.57185,1.5704,1.5717,463600000.0
2009-09-02 10:00:00,1.5717,1.57225,1.57115,1.5714,514600000.0
2009-09-02 10:05:00,1.5714,1.57195,1.5709,1.5715,578000000.0
2009-09-02 10:10:00,1.5714,1.57175,1.57065,1.57095,571300000.0
2009-09-02 10:15:00,1.57105,1.57145,1.5698,1.5702,764400000.0
2009-09-02 10:20:00,1.5702,1.57055,1.56945,1.56995,655900000.0
2009-09-02 10:25:00,1.56995,1.5706,1.56985,1.57015,407900000.0
2009-09-02 10:30:00,1.57015,1.57085,1.57,1.57015,477400000.0
2009-09-02 10:35:00,1.57015,1.5705,1.5697,1.5702,498900000.0
2009-09-02 10:40:00,1.5702,1.5702,1.5686,1.56875,435400000.0
2009-09-02 10:45:00,1.56875,1.5693,1.5687,1.5693,697600001.0
2009-09-02 10:50:00,1.56925,1.5696,1.56855,1.5687,676700000.0
2009-09-02 10:55:00,1.5687,1.56985,1.5683,1.56915,845000000.0
2009-09-02 11:00:00,1.56905,1.56955,1.56855,1.569,814400000.0
2009-09-02 11:05:00,1.569,1.5692,1.56845,1.569,557700000.0
2009-09-02 11:10:00,1.56915,1.5705,1.5687,1.57035,647900000.0
2009-09-02 11:15:00,1.57035,1.57065,1.56975,1.5702,537100000.0
2009-09-02 11:20:00,1.57015,1.57025,1.5697,1.5698,627400000.0
2009-09-02 11:25:00,1.5698,1.5698,1.5684,1.5688,745000000.0
2009-09-02 11:30:00,1.5689,1.56905,1.5683,1.5687,462400000.0
2009-09-02 11:35:00,1.5687,1.569,1.56835,1.56855,725100000.0
2009-09-02 11:40:00,1.56865,1.56925,1.56835,1.5691,585900000.0
2009-09-02 11:45:00,1.56895,1.5696,1.56895,1.56915,387200000.0
2009-09-02 11:50:00,1.56925,1.56985,1.5691,1.5692,356000000.0
2009-09-02 11:55:00,1.5693,1.57005,1.56895,1.5696,388700000.0
2009-09-02 12:00:00,1.5696,1.5698,1.5691,1.5695,335400000.0
2009-09-02 12:05:00,1.56955,1.56985,1.56915,1.5693,301400001.0
2009-09-02 12:10:00,1.5693,1.5699,1.5691,1.56985,322400000.0
2009-09-02 12:15:00,1.5699,1.57015,1.56845,1.5689,540700000.0
2009-09-02 12:20:00,1.569,1.56935,1.5686,1.5687,449600000.0
2009-09-02 12:25:00,1.56875,1.56885,1.56795,1.5687,320000000.0
2009-09-02 12:30:00,1.5687,1.5691,1.56795,1.5683,416200000.0
2009-09-02 12:35:00,1.56825,1.56825,1.56725,1.5676,438200000.0
2009-09-02 12:40:00,1.56765,1.56795,1.56745,1.5678,194600000.0
2009-09-02 12:45:00,1.56775,1.5692,1.56775,1.56895,223000000.0
2009-09-02 12:50:00,1.569,1.5702,1.5688,1.5702,348700000.0
2009-09-02 12:55:00,1.57015,1.5702,1.56915,1.5695,393300000.0
2009-09-02 13:00:00,1.5695,1.5695,1.5683,1.5684,365500000.0
2009-09-02 13:05:00,1.5684,1.57065,1.5683,1.57045,745100000.0
2009-09-02 13:10:00,1.5704,1.5709,1.5697,1.57035,766800000.0
2009-09-02 13:15:00,1.5704,1.57095,1.57025,1.57075,442100001.0
2009-09-02 13:20:00,1.5708,1.57125,1.5705,1.57075,385400000.0
2009-09-02 13:25:00,1.5708,1.5717,1.57055,1.57165,655600000.0
2009-09-02 13:30:00,1.5714,1.5716,1.5708,1.571,444100000.0
2009-09-02 13:35:00,1.571,1.57155,1.571,1.57135,476200000.0
2009-09-02 13:40:00,1.57135,1.5718,1.57125,1.5715,295600000.0
2009-09-02 13:45:00,1.57155,1.57185,1.57125,1.57125,554800000.0
2009-09-02 13:50:00,1.57125,1.5721,1.5708,1.5718,373500000.0
2009-09-02 13:55:00,1.5718,1.57195,1.57135,1.57135,413700000.0
2009-09-02 14:00:00,1.57155,1.57185,1.57005,1.5703,621900000.0
2009-09-02 14:05:00,1.5702,1.5706,1.56985,1.5704,399600000.0
2009-09-02 14:10:00,1.5704,1.5709,1.56985,1.57015,902900000.0
2009-09-02 14:15:00,1.5702,1.57185,1.5697,1.5711,1192200000.0
2009-09-02 14:20:00,1.5712,1.5716,1.57085,1.57085,817200000.0
2009-09-02 14:25:00,1.57085,1.5727,1.5705,1.5717,1002200000.0
2009-09-02 14:30:00,1.57185,1.57215,1.57095,1.5715,895000000.0
2009-09-02 14:35:00,1.57135,1.57215,1.5711,1.57195,1000899999.0
2009-09-02 14:40:00,1.57195,1.5733,1.5712,1.5731,983500000.0
2009-09-02 14:45:00,1.5731,1.57525,1.57295,1.57475,1188200000.0
2009-09-02 14:50:00,1.57465,1.57515,1.57405,1.57445,911999999.0
2009-09-02 14:55:00,1.5744,1.57475,1.5736,1.5745,858100000.0
2009-09-02 15:00:00,1.57445,1.57525,1.5738,1.5748,1476300002.0
2009-09-02 15:05:00,1.5748,1.5755,1.57415,1.57495,1005200000.0
2009-09-02 15:10:00,1.57495,1.57535,1.5745,1.57505,777500000.0
2009-09-02 15:15:00,1.57515,1.5757,1.5749,1.5755,959300000.0
2009-09-02 15:20:00,1.57555,1.5761,1.5746,1.5746,1435400000.0
2009-09-02 15:25:00,1.5746,1.5755,1.5744,1.57515,1102399999.0
2009-09-02 15:30:00,1.57515,1.5755,1.5737,1.57425,1648100000.0
2009-09-02 15:35:00,1.5742,1.5744,1.5731,1.57365,1691700001.0
2009-09-02 15:40:00,1.57365,1.574,1.57245,1.5729,1566000000.0
2009-09-02 15:45:00,1.57265,1.57385,1.5722,1.57335,1498500001.0
2009-09-02 15:50:00,1.57345,1.574,1.57165,1.57245,1770100000.0
2009-09-02 15:55:00,1.57245,1.57345,1.57205,1.5728,1652899999.0
2009-09-02 16:00:00,1.57265,1.5737,1.572,1.5732,2501000000.0
2009-09-02 16:05:00,1.5733,1.5737,1.5722,1.57245,2054200000.0
2009-09-02 16:10:00,1.57245,1.5734,1.57155,1.57305,2282299999.0
2009-09-02 16:15:00,1.57305,1.5737,1.5727,1.5729,1293500000.0
2009-09-02 16:20:00,1.573,1.5735,1.5725,1.57335,1086200001.0
2009-09-02 16:25:00,1.5735,1.5748,1.57335,1.5748,1319600001.0
2009-09-02 16:30:00,1.57495,1.5756,1.5741,1.5748,1993500001.0
2009-09-02 16:35:00,1.5749,1.57605,1.57365,1.57385,1470900000.0
2009-09-02 16:40:00,1.57385,1.5753,1.57355,1.57495,1095100002.0
2009-09-02 16:45:00,1.5749,1.5749,1.5734,1.5741,1513600001.0
2009-09-02 16:50:00,1.5742,1.5761,1.5741,1.5759,1535900002.0
2009-09-02 16:55:00,1.57585,1.57595,1.5733,1.57365,1902500000.0
2009-09-02 17:00:00,1.5737,1.57425,1.5713,1.5728,1503220000.0
2009-09-02 17:05:00,1.5727,1.57345,1.57245,1.573,1313900000.0
2009-09-02 17:10:00,1.573,1.5733,1.57205,1.57285,1181500000.0
2009-09-02 17:15:00,1.57285,1.5734,1.5717,1.57305,1884799999.0
2009-09-02 17:20:00,1.5729,1.5734,1.57205,1.5731,1805200002.0
2009-09-02 17:25:00,1.573,1.57435,1.5729,1.574,1216700000.0
2009-09-02 17:30:00,1.57415,1.57425,1.57335,1.57415,1088400000.0
2009-09-02 17:35:00,1.57405,1.5747,1.57405,1.5744,1086400000.0
2009-09-02 17:40:00,1.57445,1.5761,1.5742,1.57605,1118800000.0
2009-09-02 17:45:00,1.5762,1.5764,1.57495,1.57555,885300000.0
2009-09-02 17:50:00,1.57555,1.5757,1.57445,1.5748,847800000.0
2009-09-02 17:55:00,1.5747,1.5769,1.57455,1.5755,1474500000.0
2009-09-02 18:00:00,1.5755,1.5778,1.5755,1.5777,1209600000.0
2009-09-02 18:05:00,1.5778,1.5781,1.57565,1.5763,1408800000.0
2009-09-02 18:10:00,1.5762,1.5765,1.57535,1.5762,1066500005.0
2009-09-02 18:15:00,1.5763,1.5768,1.57585,1.5766,649300000.0
2009-09-02 18:20:00,1.5765,1.57655,1.57535,1.5754,909800000.0
2009-09-02 18:25:00,1.57535,1.57565,1.5745,1.57495,701600000.0
2009-09-02 18:30:00,1.575,1.57565,1.57465,1.57565,642400000.0
2009-09-02 18:35:00,1.5757,1.57615,1.57555,1.57565,540900000.0
2009-09-02 18:40:00,1.57565,1.57685,1.5756,1.57595,712100000.0
2009-09-02 18:45:00,1.576,1.577,1.57545,1.57655,805500000.0
2009-09-02 18:50:00,1.57665,1.5769,1.57615,1.57655,819000000.0
2009-09-02 18:55:00,1.5766,1.5776,1.5765,1.57755,1209200000.0
2009-09-02 19:00:00,1.57765,1.5778,1.57635,1.577,744000000.0
2009-09-02 19:05:00,1.57705,1.5786,1.5768,1.57805,881800000.0
2009-09-02 19:10:00,1.57795,1.5785,1.57785,1.57835,461000000.0
2009-09-02 19:15:00,1.57835,1.5786,1.57755,1.57775,834200000.0
2009-09-02 19:20:00,1.57775,1.57835,1.57765,1.5782,775700000.0
2009-09-02 19:25:00,1.5782,1.5787,1.57755,1.57805,553200000.0
2009-09-02 19:30:00,1.578,1.57835,1.57775,1.57785,1074700000.0
2009-09-02 19:35:00,1.57785,1.5782,1.57755,1.57755,362100000.0
2009-09-02 19:40:00,1.57755,1.57805,1.57735,1.5779,908400000.0
2009-09-02 19:45:00,1.578,1.5789,1.5779,1.5784,676300000.0
2009-09-02 19:50:00,1.5784,1.57865,1.57805,1.57835,1572499995.0
2009-09-02 19:55:00,1.5784,1.58,1.57815,1.5797,1131800000.0
2009-09-02 20:00:00,1.57985,1.57985,1.57845,1.57925,947199999.0
2009-09-02 20:05:00,1.5792,1.5796,1.57815,1.57855,944600000.0
2009-09-02 20:10:00,1.57865,1.57875,1.57735,1.57865,996200000.0
2009-09-02 20:15:00,1.57815,1.57855,1.5776,1.5778,1284700000.0
2009-09-02 20:20:00,1.5778,1.5783,1.5774,1.5774,536400000.0
2009-09-02 20:25:00,1.57745,1.5782,1.57735,1.57795,515000000.0
2009-09-02 20:30:00,1.57795,1.57855,1.57765,1.5777,587099999.0
2009-09-02 20:35:00,1.5777,1.5778,1.5773,1.57765,515300000.0
2009-09-02 20:40:00,1.5776,1.5779,1.5768,1.5772,694900000.0
2009-09-02 20:45:00,1.5772,1.5778,1.57705,1.5772,807200000.0
2009-09-02 20:50:00,1.5772,1.5777,1.5765,1.5776,1299700001.0
2009-09-02 20:55:00,1.5776,1.57835,1.57745,1.57805,1382200000.0
2009-09-02 21:00:00,1.57805,1.57815,1.5777,1.5777,597800000.0
2009-09-02 21:05:00,1.5777,1.57785,1.5767,1.57705,856900000.0
2009-09-02 21:10:00,1.5771,1.5774,1.57625,1.5765,614300000.0
2009-09-02 21:15:00,1.57655,1.57665,1.57555,1.5758,804600000.0
2009-09-02 21:20:00,1.57585,1.57685,1.57545,1.5764,794620000.0
2009-09-02 21:25:00,1.57625,1.57745,1.57615,1.57705,807000000.0
2009-09-02 21:30:00,1.5771,1.5773,1.5767,1.57675,337300000.0
2009-09-02 21:35:00,1.57675,1.57685,1.5764,1.5766,492900000.0
2009-09-02 21:40:00,1.57655,1.5767,1.5757,1.5762,536500000.0
2009-09-02 21:45:00,1.57615,1.5765,1.5757,1.57615,1068000000.0
2009-09-02 21:50:00,1.57625,1.5764,1.57555,1.57565,830100000.0
2009-09-02 21:55:00,1.5756,1.57695,1.57545,1.5769,864220000.0
2009-09-02 22:00:00,1.57695,1.57695,1.576,1.57605,999200000.0
2009-09-02 22:05:00,1.576,1.5763,1.57545,1.57545,1185140000.0
2009-09-02 22:10:00,1.57545,1.57575,1.57545,1.57545,572680000.0
2009-09-02 22:15:00,1.57545,1.5761,1.57545,1.5756,222420000.0
2009-09-02 22:20:00,1.5756,1.57585,1.57545,1.5755,235900000.0
2009-09-02 22:25:00,1.57555,1.57575,1.57545,1.5755,408120000.0
2009-09-02 22:30:00,1.5755,1.5756,1.57485,1.57525,128300000.0
2009-09-02 22:35:00,1.57525,1.5764,1.57445,1.5761,277900000.0
2009-09-02 22:40:00,1.5762,1.5765,1.57595,1.57625,86100000.0
2009-09-02 22:45:00,1.57625,1.57635,1.57565,1.57595,132600000.0
2009-09-02 22:50:00,1.57595,1.57645,1.57595,1.5762,138600000.0
2009-09-02 22:55:00,1.57615,1.57645,1.5756,1.5761,243600000.0
2009-09-02 23:00:00,1.5761,1.5764,1.57575,1.57595,70600000.0
2009-09-02 23:05:00,1.5758,1.57615,1.5758,1.57595,37600000.0
2009-09-02 23:10:00,1.57595,1.57655,1.5758,1.5765,77000000.0
2009-09-02 23:15:00,1.57655,1.57655,1.57595,1.5761,85200000.0
2009-09-02 23:20:00,1.5761,1.57625,1.5758,1.5762,46200000.0
2009-09-02 23:25:00,1.5762,1.5763,1.57599,1.5762,8200000.0
2009-09-02 23:30:00,1.57635,1.5765,1.5759,1.5759,56000000.0
2009-09-02 23:35:00,1.576,1.57675,1.576,1.5763,74800000.0
2009-09-02 23:40:00,1.57625,1.5764,1.57615,1.5763,38800000.0
2009-09-02 23:45:00,1.57615,1.5764,1.576,1.57605,38600000.0
2009-09-02 23:50:00,1.5761,1.5761,1.57535,1.57575,67100000.0
2009-09-02 23:55:00,1.57575,1.57575,1.5752,1.5752,59150000.0
2009-09-03 00:00:00,1.5754,1.5756,1.5752,1.5755,94900000.0
2009-09-03 00:05:00,1.5756,1.5756,1.5754,1.5755,49600000.0
2009-09-03 00:10:00,1.5755,1.5759,1.57545,1.57585,46600000.0
2009-09-03 00:15:00,1.5758,1.57595,1.57555,1.5757,26000000.0
2009-09-03 00:20:00,1.5757,1.57635,1.5757,1.5761,88400000.0
2009-09-03 00:25:00,1.5761,1.57625,1.5759,1.57625,39200000.0
2009-09-03 00:30:00,1.57625,1.5765,1.57625,1.5765,76300000.0
2009-09-03 00:35:00,1.57606,1.5767,1.5757,1.5757,139800000.0
2009-09-03 00:40:00,1.57565,1.57575,1.57545,1.5755,111200000.0
2009-09-03 00:45:00,1.5754,1.57585,1.5754,1.57575,123800000.0
2009-09-03 00:50:00,1.57575,1.5761,1.5757,1.5759,110800000.0
2009-09-03 00:55:00,1.5759,1.5761,1.5756,1.5761,120100000.0
2009-09-03 01:00:00,1.57605,1.5766,1.576,1.57655,130200000.0
2009-09-03 01:05:00,1.57645,1.577,1.5761,1.57675,148600000.0
2009-09-03 01:10:00,1.5768,1.57705,1.57635,1.5765,121800000.0
2009-09-03 01:15:00,1.57655,1.5771,1.57655,1.57685,90000000.0
2009-09-03 01:20:00,1.57705,1.57725,1.5766,1.5769,67600000.0
2009-09-03 01:25:00,1.577,1.577,1.5762,1.5765,82000000.0
2009-09-03 01:30:00,1.5764,1.57695,1.57615,1.57655,80600000.0
2009-09-03 01:35:00,1.5765,1.57665,1.57635,1.57635,134000000.0
2009-09-03 01:40:00,1.57645,1.57685,1.57645,1.5768,60800000.0
2009-09-03 01:45:00,1.5768,1.57695,1.5765,1.57675,125500000.0
2009-09-03 01:50:00,1.57675,1.57685,1.5766,1.5766,94100000.0
2009-09-03 01:55:00,1.57655,1.57655,1.576,1.57625,99300000.0
2009-09-03 02:00:00,1.57625,1.5763,1.5758,1.57595,140000000.0
2009-09-03 02:05:00,1.57595,1.5761,1.57485,1.5761,235900000.0
2009-09-03 02:10:00,1.576,1.57645,1.5752,1.57535,192200000.0
2009-09-03 02:15:00,1.57535,1.57595,1.57515,1.57565,228800000.0
2009-09-03 02:20:00,1.57575,1.57645,1.5754,1.57635,263800000.0
2009-09-03 02:25:00,1.57625,1.57695,1.5759,1.57605,145200000.0
2009-09-03 02:30:00,1.57605,1.57665,1.5758,1.5765,328000000.0
2009-09-03 02:35:00,1.57655,1.5769,1.576,1.5769,190700000.0
2009-09-03 02:40:00,1.57695,1.57695,1.57605,1.57645,118700000.0
2009-09-03 02:45:00,1.5765,1.5767,1.57605,1.57635,119400000.0
2009-09-03 02:50:00,1.5763,1.5767,1.5758,1.57615,210900000.0
2009-09-03 02:55:00,1.5761,1.5764,1.57575,1.5761,148000000.0
2009-09-03 03:00:00,1.5762,1.57635,1.5755,1.5759,191400000.0
2009-09-03 03:05:00,1.57585,1.5763,1.5758,1.57605,114400000.0
2009-09-03 03:10:00,1.576,1.57615,1.5758,1.57605,48800000.0
2009-09-03 03:15:00,1.57595,1.57645,1.57595,1.5763,97400000.0
2009-09-03 03:20:00,1.5763,1.5767,1.5763,1.57645,77800000.0
2009-09-03 03:25:00,1.57645,1.5765,1.57585,1.5761,95700000.0
2009-09-03 03:30:00,1.57615,1.57615,1.5753,1.5756,206300000.0
2009-09-03 03:35:00,1.5756,1.57615,1.5756,1.5759,182300000.0
2009-09-03 03:40:00,1.57595,1.57635,1.57575,1.57585,171200000.0
2009-09-03 03:45:00,1.5759,1.57595,1.5756,1.5756,93600000.0
2009-09-03 03:50:00,1.5756,1.5762,1.5756,1.5762,84800000.0
2009-09-03 03:55:00,1.5763,1.5763,1.5756,1.5756,171300000.0
2009-09-03 04:00:00,1.5756,1.5759,1.5756,1.5756,77900000.0
2009-09-03 04:05:00,1.5756,1.5761,1.5756,1.57595,137400000.0
2009-09-03 04:10:00,1.57595,1.5762,1.5756,1.57565,150600000.0
2009-09-03 04:15:00,1.57565,1.57565,1.5756,1.5756,85600000.0
2009-09-03 04:20:00,1.5756,1.57565,1.5756,1.5756,56400000.0
2009-09-03 04:25:00,1.5756,1.57565,1.5756,1.5756,40200000.0
2009-09-03 04:30:00,1.5756,1.57565,1.5756,1.5756,68200000.0
2009-09-03 04:35:00,1.5756,1.5756,1.57494,1.5756,22000000.0
2009-09-03 04:40:00,1.5756,1.57575,1.5756,1.5756,95600000.0
2009-09-03 04:45:00,1.5756,1.5756,1.57455,1.57465,161600000.0
2009-09-03 04:50:00,1.5748,1.5752,1.5745,1.5748,269000000.0
2009-09-03 04:55:00,1.5748,1.57535,1.5748,1.57535,97600000.0
2009-09-03 05:00:00,1.5754,1.57555,1.5749,1.5753,200600000.0
2009-09-03 05:05:00,1.57525,1.57545,1.5751,1.5751,52200000.0
2009-09-03 05:10:00,1.575,1.5756,1.5748,1.5749,159200000.0
2009-09-03 05:15:00,1.57485,1.575,1.57435,1.5747,99600000.0
2009-09-03 05:20:00,1.5747,1.57535,1.5747,1.575,179000000.0
2009-09-03 05:25:00,1.57505,1.57515,1.5739,1.57435,142600000.0
2009-09-03 05:30:00,1.5743,1.57445,1.57385,1.5742,134600000.0
2009-09-03 05:35:00,1.5741,1.57455,1.57395,1.57405,113800000.0
2009-09-03 05:40:00,1.57415,1.5743,1.57345,1.5738,233000000.0
2009-09-03 05:45:00,1.57345,1.5738,1.5734,1.57365,221000000.0
2009-09-03 05:50:00,1.57365,1.5738,1.57355,1.5738,90200000.0
2009-09-03 05:55:00,1.5738,1.57395,1.57355,1.57365,135000000.0
2009-09-03 06:00:00,1.5737,1.5742,1.5737,1.57395,110600000.0
2009-09-03 06:05:00,1.57395,1.57415,1.5738,1.5741,63400000.0
2009-09-03 06:10:00,1.57405,1.5749,1.574,1.57485,118200000.0
2009-09-03 06:15:00,1.5747,1.5747,1.5741,1.57445,186200000.0
2009-09-03 06:20:00,1.5745,1.5747,1.57415,1.57435,196800000.0
2009-09-03 06:25:00,1.57425,1.57435,1.57415,1.57425,149000000.0
2009-09-03 06:30:00,1.57425,1.57435,1.5739,1.5742,208200000.0
2009-09-03 06:35:00,1.57415,1.5742,1.57395,1.5742,104200000.0
2009-09-03 06:40:00,1.57415,1.5744,1.5737,1.5743,174800000.0
2009-09-03 06:45:00,1.57435,1.5744,1.5739,1.5744,184600000.0
2009-09-03 06:50:00,1.57435,1.57445,1.5741,1.57415,151600000.0
2009-09-03 06:55:00,1.5741,1.57445,1.57395,1.57415,258400000.0
2009-09-03 07:00:00,1.5742,1.57465,1.57415,1.57445,154200000.0
2009-09-03 07:05:00,1.5744,1.57445,1.574,1.5743,174000000.0
2009-09-03 07:10:00,1.57425,1.5743,1.5737,1.5738,140600000.0
2009-09-03 07:15:00,1.57385,1.57445,1.5738,1.57435,149800000.0
2009-09-03 07:20:00,1.5744,1.5747,1.5743,1.57445,241400000.0
2009-09-03 07:25:00,1.57445,1.57505,1.5743,1.5749,166600000.0
2009-09-03 07:30:00,1.57485,1.5754,1.5746,1.5746,172400000.0
2009-09-03 07:35:00,1.57465,1.5749,1.57435,1.57455,179600000.0
2009-09-03 07:40:00,1.5744,1.5747,1.5743,1.5746,122000000.0
2009-09-03 07:45:00,1.5745,1.5746,1.5736,1.57365,174600000.0
2009-09-03 07:50:00,1.5737,1.5741,1.5735,1.5737,214600000.0
2009-09-03 07:55:00,1.5737,1.57385,1.5731,1.5737,283100000.0
2009-09-03 08:00:00,1.57375,1.57405,1.57315,1.57325,675800000.0
2009-09-03 08:05:00,1.57315,1.5734,1.57255,1.57295,898700000.0
2009-09-03 08:10:00,1.5729,1.57335,1.57265,1.57275,444900000.0
2009-09-03 08:15:00,1.5729,1.57355,1.5728,1.573,654000000.0
2009-09-03 08:20:00,1.57305,1.5736,1.5723,1.5735,684300000.0
2009-09-03 08:25:00,1.57345,1.5742,1.5729,1.5741,444000000.0
2009-09-03 08:30:00,1.57405,1.57455,1.57355,1.5737,286700000.0
2009-09-03 08:35:00,1.5738,1.57395,1.57335,1.57365,376500000.0
2009-09-03 08:40:00,1.5736,1.5738,1.57295,1.57315,285000000.0
2009-09-03 08:45:00,1.573,1.5747,1.573,1.5743,451300000.0
2009-09-03 08:50:00,1.5743,1.5747,1.5722,1.57325,511200000.0
2009-09-03 08:55:00,1.57325,1.5741,1.57295,1.5739,638300000.0
2009-09-03 09:00:00,1.574,1.57425,1.57355,1.5737,639000000.0
2009-09-03 09:05:00,1.57375,1.57435,1.5736,1.5743,476000000.0
2009-09-03 09:10:00,1.5742,1.57525,1.5738,1.5749,567000000.0
2009-09-03 09:15:00,1.57495,1.5756,1.57395,1.57435,547900000.0
2009-09-03 09:20:00,1.5744,1.57445,1.5741,1.57425,565300000.0
2009-09-03 09:25:00,1.5742,1.5747,1.57415,1.5742,438000000.0
2009-09-03 09:30:00,1.5742,1.57435,1.5738,1.5741,381100000.0
2009-09-03 09:35:00,1.57405,1.57495,1.5737,1.5746,507000000.0
2009-09-03 09:40:00,1.57465,1.5748,1.57395,1.5743,384900000.0
2009-09-03 09:45:00,1.57425,1.5749,1.574,1.5743,727800000.0
2009-09-03 09:50:00,1.5743,1.57465,1.57405,1.5743,563000000.0
2009-09-03 09:55:00,1.57425,1.5752,1.5737,1.5752,763600000.0
2009-09-03 10:00:00,1.57515,1.5756,1.5743,1.5743,1085400000.0
2009-09-03 10:05:00,1.57425,1.57465,1.57415,1.5745,865300000.0
2009-09-03 10:10:00,1.5745,1.5749,1.5741,1.5744,218000000.0
2009-09-03 10:15:00,1.57435,1.57465,1.57415,1.5745,331500000.0
2009-09-03 10:20:00,1.5745,1.5756,1.5745,1.57515,595100000.0
2009-09-03 10:25:00,1.57515,1.57585,1.575,1.5757,449800000.0
2009-09-03 10:30:00,1.57565,1.57565,1.5749,1.57505,601000000.0
2009-09-03 10:35:00,1.5751,1.5768,1.57495,1.57615,600900000.0
2009-09-03 10:40:00,1.5762,1.57645,1.5742,1.5743,696300000.0
2009-09-03 10:45:00,1.5744,1.5744,1.57345,1.57395,791400000.0
2009-09-03 10:50:00,1.57395,1.5744,1.57335,1.5737,546500000.0
2009-09-03 10:55:00,1.5737,1.5742,1.5735,1.5737,588800000.0
2009-09-03 11:00:00,1.57375,1.5745,1.57335,1.57405,561900000.0
2009-09-03 11:05:00,1.5741,1.57445,1.5721,1.5725,954200000.0
2009-09-03 11:10:00,1.5725,1.5725,1.57065,1.5714,1404750000.0
2009-09-03 11:15:00,1.5714,1.5719,1.57115,1.57155,1006800000.0
2009-09-03 11:20:00,1.5716,1.5719,1.57135,1.5717,931000000.0
2009-09-03 11:25:00,1.5717,1.5727,1.5717,1.57245,356400000.0
2009-09-03 11:30:00,1.57245,1.5745,1.5724,1.5739,319200000.0
2009-09-03 11:35:00,1.57385,1.57445,1.5738,1.574,300400000.0
2009-09-03 11:40:00,1.57395,1.57425,1.57355,1.5739,887400000.0
2009-09-03 11:45:00,1.5739,1.57455,1.57365,1.57375,1059400000.0
2009-09-03 11:50:00,1.5737,1.57465,1.57335,1.57445,794200000.0
2009-09-03 11:55:00,1.57435,1.5751,1.57405,1.57505,1031600000.0
2009-09-03 12:00:00,1.575,1.5752,1.5745,1.57485,1492400000.0
2009-09-03 12:05:00,1.57485,1.57505,1.5745,1.57485,599200000.0
2009-09-03 12:10:00,1.57495,1.5751,1.5745,1.5746,1148600000.0
2009-09-03 12:15:00,1.5746,1.5754,1.5743,1.57435,1841800000.0
2009-09-03 12:20:00,1.5743,1.5747,1.573,1.57345,1267200001.0
2009-09-03 12:25:00,1.57345,1.5736,1.57115,1.5722,1436530000.0
2009-09-03 12:30:00,1.57215,1.5737,1.5721,1.5736,636800000.0
2009-09-03 12:35:00,1.5736,1.5745,1.573,1.57405,951400000.0
2009-09-03 12:40:00,1.57415,1.57425,1.5734,1.5742,463800000.0
2009-09-03 12:45:00,1.5742,1.5749,1.57405,1.57455,882600000.0
2009-09-03 12:50:00,1.57465,1.575,1.57425,1.57445,928800000.0
2009-09-03 12:55:00,1.5744,1.5747,1.57375,1.57395,1142000000.0
2009-09-03 13:00:00,1.57385,1.5741,1.5733,1.5734,662000000.0
2009-09-03 13:05:00,1.5734,1.5741,1.57315,1.57355,1883800003.0
2009-09-03 13:10:00,1.57355,1.57455,1.5734,1.57455,1145399999.0
2009-09-03 13:15:00,1.57455,1.5746,1.57265,1.57335,1727999999.0
2009-09-03 13:20:00,1.57345,1.57365,1.57225,1.57305,1218200000.0
2009-09-03 13:25:00,1.57295,1.5737,1.5721,1.57235,1404000000.0
2009-09-03 13:30:00,1.5723,1.573,1.57195,1.57255,959400000.0
2009-09-03 13:35:00,1.5727,1.5734,1.5724,1.5725,1451599998.0
2009-09-03 13:40:00,1.5724,1.5739,1.57215,1.5739,1306599999.0
2009-09-03 13:45:00,1.5738,1.57395,1.57265,1.57375,1527400001.0
2009-09-03 13:50:00,1.57375,1.5741,1.57335,1.5741,1379000000.0
2009-09-03 13:55:00,1.5741,1.5741,1.57325,1.5734,1057399999.0
2009-09-03 14:00:00,1.5735,1.57355,1.5722,1.57325,1507400000.0
2009-09-03 14:05:00,1.57325,1.5744,1.5727,1.57395,1497600000.0
2009-09-03 14:10:00,1.57405,1.57425,1.5737,1.574,1251599998.0
2009-09-03 14:15:00,1.5741,1.5756,1.57385,1.5752,1038600001.0
2009-09-03 14:20:00,1.5752,1.57625,1.5751,1.5759,1792200001.0
2009-09-03 14:25:00,1.576,1.57705,1.57465,1.5766,1779200000.0
2009-09-03 14:30:00,1.57695,1.57735,1.575,1.5764,2153400000.0
2009-09-03 14:35:00,1.57645,1.5775,1.57595,1.5762,2830600000.0
2009-09-03 14:40:00,1.5762,1.57635,1.5752,1.57585,1590200000.0
2009-09-03 14:45:00,1.57585,1.57635,1.5752,1.5762,1824000000.0
2009-09-03 14:50:00,1.5762,1.57655,1.57545,1.5755,2357200000.0
2009-09-03 14:55:00,1.57545,1.576,1.575,1.5752,1963800000.0
2009-09-03 15:00:00,1.5752,1.57535,1.57415,1.57455,1097000000.0
2009-09-03 15:05:00,1.5746,1.5752,1.57405,1.575,1476999999.0
2009-09-03 15:10:00,1.57505,1.5756,1.57455,1.57555,794600000.0
2009-09-03 15:15:00,1.5755,1.57565,1.5746,1.57475,802800000.0
2009-09-03 15:20:00,1.5749,1.57565,1.57435,1.5752,835900000.0
2009-09-03 15:25:00,1.5752,1.5755,1.57455,1.575,503300000.0
2009-09-03 15:30:00,1.57495,1.57555,1.5737,1.57495,2030600000.0
2009-09-03 15:35:00,1.57495,1.57505,1.574,1.5743,2115800001.0
2009-09-03 15:40:00,1.5743,1.5744,1.57365,1.57385,2707599998.0
2009-09-03 15:45:00,1.57385,1.57475,1.5737,1.57395,2504400000.0
2009-09-03 15:50:00,1.574,1.57435,1.57295,1.57315,2405600001.0
2009-09-03 15:55:00,1.5732,1.57405,1.572,1.57245,3116599998.0
2009-09-03 16:00:00,1.57235,1.57435,1.57205,1.57395,2630800000.0
2009-09-03 16:05:00,1.5739,1.57505,1.5731,1.5736,2551800000.0
2009-09-03 16:10:00,1.5736,1.57425,1.573,1.5732,2184000000.0
2009-09-03 16:15:00,1.5732,1.57645,1.57295,1.5757,2817599999.0
2009-09-03 16:20:00,1.5757,1.5779,1.57565,1.57665,2527199998.0
2009-09-03 16:25:00,1.57665,1.57745,1.57605,1.57625,2954400001.0
2009-09-03 16:30:00,1.57615,1.57675,1.57515,1.57545,2588399996.0
2009-09-03 16:35:00,1.57545,1.5756,1.57475,1.57525,2851999999.0
2009-09-03 16:40:00,1.57525,1.5757,1.57465,1.5752,2059200001.0
2009-09-03 16:45:00,1.5752,1.57695,1.5752,1.57625,2006000004.0
2009-09-03 16:50:00,1.5763,1.5766,1.57575,1.57585,1880199999.0
2009-09-03 16:55:00,1.5758,1.57795,1.5757,1.57705,3208999995.0
2009-09-03 17:00:00,1.5771,1.57755,1.57455,1.5749,2685199999.0
2009-09-03 17:05:00,1.5749,1.57575,1.574,1.5753,1785200000.0
2009-09-03 17:10:00,1.5753,1.5771,1.5753,1.57685,1966399999.0
2009-09-03 17:15:00,1.5771,1.5778,1.57675,1.5777,2881599999.0
2009-09-03 17:20:00,1.5777,1.57895,1.5776,1.57815,3561799999.0
2009-09-03 17:25:00,1.5781,1.5783,1.5769,1.57745,2496599998.0
2009-09-03 17:30:00,1.57745,1.57745,1.5763,1.5773,1829599998.0
2009-09-03 17:35:00,1.5773,1.5774,1.57595,1.57605,2220399999.0
2009-09-03 17:40:00,1.57605,1.57705,1.5756,1.57695,2121600001.0
2009-09-03 17:45:00,1.57685,1.5769,1.57605,1.57625,1687499997.0
2009-09-03 17:50:00,1.57625,1.5764,1.57545,1.57635,1427600001.0
2009-09-03 17:55:00,1.57635,1.57635,1.5747,1.5753,1889200000.0
2009-09-03 18:00:00,1.57525,1.57605,1.5748,1.57575,1642999998.0
2009-09-03 18:05:00,1.57575,1.5759,1.5741,1.5741,1428600000.0
2009-09-03 18:10:00,1.5741,1.57445,1.5735,1.5739,1351000001.0
2009-09-03 18:15:00,1.57385,1.5753,1.57385,1.5749,1384399999.0
2009-09-03 18:20:00,1.5749,1.5755,1.57405,1.57405,1781999999.0
2009-09-03 18:25:00,1.57405,1.5744,1.5736,1.5743,1516600000.0
2009-09-03 18:30:00,1.57435,1.5747,1.5739,1.5743,2245399996.0
2009-09-03 18:35:00,1.5743,1.57465,1.5737,1.5739,1333199994.0
2009-09-03 18:40:00,1.5739,1.57415,1.5734,1.57355,1237199998.0
2009-09-03 18:45:00,1.5736,1.5742,1.5734,1.57355,1437400000.0
2009-09-03 18:50:00,1.57345,1.57425,1.57345,1.57395,1712799998.0
2009-09-03 18:55:00,1.57395,1.57505,1.57375,1.5748,1858999998.0
2009-09-03 19:00:00,1.5748,1.5748,1.57345,1.57355,1883399997.0
2009-09-03 19:05:00,1.57355,1.57385,1.57335,1.57345,1101399998.0
2009-09-03 19:10:00,1.57345,1.57345,1.57265,1.573,1689999998.0
2009-09-03 19:15:00,1.573,1.5737,1.57295,1.57325,1285200000.0
2009-09-03 19:20:00,1.57325,1.57385,1.57305,1.5738,1569800001.0
2009-09-03 19:25:00,1.5738,1.57405,1.57335,1.5736,1671399997.0
2009-09-03 19:30:00,1.57365,1.5741,1.5733,1.5734,1990799999.0
2009-09-03 19:35:00,1.5734,1.5736,1.57205,1.57205,2184599998.0
2009-09-03 19:40:00,1.57225,1.57295,1.57215,1.57245,1081199999.0
2009-09-03 19:45:00,1.5725,1.57335,1.5721,1.5722,1403000000.0
2009-09-03 19:50:00,1.57225,1.57295,1.57205,1.57215,1223200000.0
2009-09-03 19:55:00,1.57215,1.5726,1.572,1.57225,1035799999.0
2009-09-03 20:00:00,1.57225,1.5724,1.5713,1.57135,1145000000.0
2009-09-03 20:05:00,1.57135,1.5715,1.5705,1.5713,556600000.0
2009-09-03 20:10:00,1.5714,1.57175,1.571,1.57135,750400000.0
2009-09-03 20:15:00,1.5713,1.5721,1.5711,1.5721,543600000.0
2009-09-03 20:20:00,1.572,1.5721,1.57075,1.57105,2003199998.0
2009-09-03 20:25:00,1.57115,1.57195,1.5711,1.57195,1900400000.0
2009-09-03 20:30:00,1.57195,1.57285,1.5719,1.5724,1162600000.0
2009-09-03 20:35:00,1.5724,1.5734,1.5722,1.5731,1510199999.0
2009-09-03 20:40:00,1.57315,1.5734,1.5723,1.57335,1882200000.0
2009-09-03 20:45:00,1.5734,1.57345,1.5726,1.5727,1788600001.0
2009-09-03 20:50:00,1.5727,1.5732,1.5724,1.57295,1779600000.0
2009-09-03 20:55:00,1.57305,1.57335,1.57235,1.57235,1422600000.0
2009-09-03 21:00:00,1.5722,1.5732,1.5721,1.57305,1242600000.0
2009-09-03 21:05:00,1.57305,1.57335,1.57255,1.5731,839200000.0
2009-09-03 21:10:00,1.5731,1.5731,1.57195,1.57215,1163600000.0
2009-09-03 21:15:00,1.57205,1.5726,1.5718,1.57205,811800000.0
2009-09-03 21:20:00,1.57195,1.5727,1.5719,1.57205,560400000.0
2009-09-03 21:25:00,1.57205,1.57235,1.5717,1.572,278200000.0
2009-09-03 21:30:00,1.572,1.5723,1.5713,1.5719,982800000.0
2009-09-03 21:35:00,1.5719,1.57235,1.57125,1.57165,877200000.0
2009-09-03 21:40:00,1.57165,1.5719,1.5715,1.57155,1152600000.0
2009-09-03 21:45:00,1.57155,1.5722,1.57155,1.5721,311200000.0
2009-09-03 21:50:00,1.5721,1.57305,1.57155,1.57245,2710200000.0
2009-09-03 21:55:00,1.5726,1.57355,1.5722,1.5724,1989200000.0
2009-09-03 22:00:00,1.57225,1.57225,1.57145,1.5719,518000000.0
2009-09-03 22:05:00,1.5719,1.5723,1.57115,1.57155,304200000.0
2009-09-03 22:10:00,1.57155,1.5724,1.57155,1.5724,135600000.0
2009-09-03 22:15:00,1.57225,1.5725,1.57155,1.57225,294000000.0
2009-09-03 22:20:00,1.57235,1.5725,1.57115,1.57155,104200000.0
2009-09-03 22:25:00,1.57165,1.57165,1.57105,1.57165,199000000.0
2009-09-03 22:30:00,1.5715,1.5718,1.57105,1.57145,218400000.0
2009-09-03 22:35:00,1.57145,1.57235,1.5709,1.57235,148200000.0
2009-09-03 22:40:00,1.57235,1.5728,1.5721,1.5722,231800000.0
2009-09-03 22:45:00,1.5723,1.5724,1.572,1.572,157200000.0
2009-09-03 22:50:00,1.572,1.57205,1.5705,1.5709,293000000.0
2009-09-03 22:55:00,1.57085,1.57115,1.5701,1.5701,147600000.0
2009-09-03 23:00:00,1.5701,1.5709,1.5696,1.57085,174240000.0
2009-09-03 23:05:00,1.57065,1.5713,1.57065,1.5707,125000000.0
2009-09-03 23:10:00,1.5706,1.57115,1.5706,1.57115,60400000.0
2009-09-03 23:15:00,1.57071,1.5711,1.57063,1.57105,72000000.0
2009-09-03 23:20:00,1.57105,1.5715,1.57105,1.5712,97800000.0
2009-09-03 23:25:00,1.57135,1.5714,1.5706,1.5713,71400000.0
2009-09-03 23:30:00,1.57125,1.57145,1.57095,1.57105,290600000.0
2009-09-03 23:35:00,1.571,1.5711,1.5706,1.571,186700000.0
2009-09-03 23:40:00,1.57105,1.57115,1.57085,1.5709,135100000.0
2009-09-03 23:45:00,1.571,1.57115,1.57085,1.571,61200000.0
2009-09-03 23:50:00,1.57115,1.57115,1.5708,1.57115,164800000.0
2009-09-03 23:55:00,1.5712,1.5713,1.57075,1.5708,91800000.0
2009-09-04 00:00:00,1.5711,1.57145,1.5705,1.57085,89300000.0
2009-09-04 00:05:00,1.57095,1.57155,1.57095,1.5714,157700000.0
2009-09-04 00:10:00,1.5714,1.5714,1.57075,1.571,152000000.0
2009-09-04 00:15:00,1.5711,1.57135,1.571,1.5712,135400000.0
2009-09-04 00:20:00,1.5712,1.57155,1.57085,1.57155,105400000.0
2009-09-04 00:25:00,1.57165,1.5717,1.57105,1.57135,97400000.0
2009-09-04 00:30:00,1.57145,1.5716,1.57105,1.57105,82200000.0
2009-09-04 00:35:00,1.57105,1.5713,1.571,1.5711,46600000.0
2009-09-04 00:40:00,1.57105,1.5713,1.5708,1.5711,48500000.0
2009-09-04 00:45:00,1.5711,1.5715,1.57105,1.5712,96000000.0
2009-09-04 00:50:00,1.5713,1.5714,1.5709,1.5711,149000000.0
2009-09-04 00:55:00,1.5712,1.5715,1.57085,1.57095,338600000.0
2009-09-04 01:00:00,1.57095,1.5715,1.5708,1.571,200500000.0
2009-09-04 01:05:00,1.571,1.57135,1.57075,1.57075,86800000.0
2009-09-04 01:10:00,1.57075,1.57135,1.57045,1.57075,558400000.0
2009-09-04 01:15:00,1.57075,1.5712,1.57075,1.5712,35400000.0
2009-09-04 01:20:00,1.5711,1.5712,1.57052,1.57095,59400000.0
2009-09-04 01:25:00,1.57095,1.5715,1.57095,1.5715,59400000.0
2009-09-04 01:30:00,1.5715,1.57175,1.57105,1.5713,122000000.0
2009-09-04 01:35:00,1.57135,1.57165,1.5711,1.57125,148800000.0
2009-09-04 01:40:00,1.57135,1.57165,1.5711,1.57125,107200000.0
2009-09-04 01:45:00,1.57135,1.57175,1.57072,1.57165,78400000.0
2009-09-04 01:50:00,1.5713,1.57165,1.57125,1.57145,64000000.0
2009-09-04 01:55:00,1.57145,1.57165,1.571,1.5714,132800000.0
2009-09-04 02:00:00,1.5714,1.57145,1.57115,1.57145,159800000.0
2009-09-04 02:05:00,1.57155,1.5721,1.57145,1.5715,151600000.0
2009-09-04 02:10:00,1.5715,1.57165,1.57113,1.5714,57000000.0
2009-09-04 02:15:00,1.5715,1.57185,1.5713,1.5714,119000000.0
2009-09-04 02:20:00,1.57125,1.57185,1.57115,1.57165,90800000.0
2009-09-04 02:25:00,1.57175,1.5719,1.5714,1.5715,54400000.0
2009-09-04 02:30:00,1.5715,1.57175,1.57135,1.57145,69600000.0
2009-09-04 02:35:00,1.5714,1.5716,1.5711,1.5713,59200000.0
2009-09-04 02:40:00,1.5713,1.57145,1.57095,1.57145,88800000.0
2009-09-04 02:45:00,1.57093,1.57155,1.57093,1.57145,36400000.0
2009-09-04 02:50:00,1.57155,1.57155,1.57095,1.5712,190000000.0
2009-09-04 02:55:00,1.57105,1.5713,1.5709,1.57095,235000000.0
2009-09-04 03:00:00,1.5711,1.57125,1.57045,1.57115,159600000.0
2009-09-04 03:05:00,1.57115,1.57125,1.57055,1.57095,303400000.0
2009-09-04 03:10:00,1.571,1.5711,1.5705,1.57065,228400000.0
2009-09-04 03:15:00,1.57065,1.5711,1.5703,1.5708,191000000.0
2009-09-04 03:20:00,1.5708,1.571,1.5705,1.571,139600000.0
2009-09-04 03:25:00,1.571,1.5712,1.57055,1.57105,141200000.0
2009-09-04 03:30:00,1.5711,1.57185,1.57085,1.57175,216000000.0
2009-09-04 03:35:00,1.5718,1.57185,1.57085,1.571,178000000.0
2009-09-04 03:40:00,1.57085,1.5714,1.57085,1.5712,169200000.0
2009-09-04 03:45:00,1.5712,1.5714,1.5709,1.5709,218600000.0
2009-09-04 03:50:00,1.5709,1.57105,1.5706,1.5708,200400000.0
2009-09-04 03:55:00,1.5708,1.57095,1.57035,1.5707,106000000.0
2009-09-04 04:00:00,1.5707,1.5707,1.5707,1.5707,109000000.0
2009-09-04 04:05:00,1.5707,1.5707,1.5707,1.5707,93000000.0
2009-09-04 04:10:00,1.5707,1.5707,1.5707,1.5707,140800000.0
2009-09-04 04:15:00,1.5707,1.5708,1.5699,1.5707,237200000.0
2009-09-04 04:20:00,1.5707,1.57085,1.5707,1.57085,62900000.0
2009-09-04 04:25:00,1.57085,1.5714,1.5707,1.57125,316600000.0
2009-09-04 04:30:00,1.57115,1.5717,1.57105,1.5715,267400000.0
2009-09-04 04:35:00,1.5715,1.5717,1.57125,1.57145,111400000.0
2009-09-04 04:40:00,1.57155,1.57195,1.57135,1.57155,85000000.0
2009-09-04 04:45:00,1.5716,1.5716,1.5711,1.5714,163600000.0
2009-09-04 04:50:00,1.57145,1.57155,1.57095,1.5713,245200000.0
2009-09-04 04:55:00,1.5713,1.5713,1.57085,1.5709,111400000.0
2009-09-04 05:00:00,1.5708,1.5713,1.57075,1.571,206400000.0
2009-09-04 05:05:00,1.571,1.5716,1.5709,1.5716,80600000.0
2009-09-04 05:10:00,1.5715,1.57175,1.57105,1.5717,121400000.0
2009-09-04 05:15:00,1.57185,1.57195,1.57115,1.57115,166600000.0
2009-09-04 05:20:00,1.5712,1.5715,1.571,1.57125,256000000.0
2009-09-04 05:25:00,1.57125,1.57145,1.57115,1.57115,72400000.0
2009-09-04 05:30:00,1.5713,1.57135,1.57095,1.57115,206200000.0
2009-09-04 05:35:00,1.57125,1.57145,1.57115,1.57125,112600000.0
2009-09-04 05:40:00,1.5712,1.57145,1.57075,1.57095,98800000.0
2009-09-04 05:45:00,1.5709,1.57115,1.5707,1.5707,140900000.0
2009-09-04 05:50:00,1.5707,1.5709,1.5707,1.5707,101100000.0
2009-09-04 05:55:00,1.5707,1.5707,1.5707,1.5707,48700000.0
2009-09-04 06:00:00,1.57055,1.5709,1.57055,1.57085,186000000.0
2009-09-04 06:05:00,1.57075,1.5708,1.5704,1.57055,181600000.0
2009-09-04 06:10:00,1.5707,1.57085,1.57055,1.5706,287500000.0
2009-09-04 06:15:00,1.5707,1.5707,1.5706,1.5706,90300000.0
2009-09-04 06:20:00,1.5707,1.5709,1.5706,1.57075,64300000.0
2009-09-04 06:25:00,1.5708,1.5711,1.5707,1.57075,147200000.0
2009-09-04 06:30:00,1.57075,1.57135,1.5706,1.571,258800000.0
2009-09-04 06:35:00,1.5711,1.5713,1.57075,1.5709,237200000.0
2009-09-04 06:40:00,1.5709,1.5715,1.5707,1.57085,341600000.0
2009-09-04 06:45:00,1.57085,1.57115,1.5708,1.57115,251800000.0
2009-09-04 06:50:00,1.57105,1.5712,1.5708,1.57105,159400000.0
2009-09-04 06:55:00,1.57105,1.5714,1.57065,1.57075,298000000.0
2009-09-04 07:00:00,1.57085,1.5714,1.57075,1.571,197400000.0
2009-09-04 07:05:00,1.571,1.571,1.57095,1.57095,41600000.0
2009-09-04 07:10:00,1.57095,1.5712,1.57085,1.571,181800000.0
2009-09-04 07:15:00,1.571,1.5711,1.5708,1.57105,133800000.0
2009-09-04 07:20:00,1.57105,1.57125,1.57085,1.5711,162000000.0
2009-09-04 07:25:00,1.5711,1.57185,1.571,1.5716,194800000.0
2009-09-04 07:30:00,1.5717,1.5717,1.57125,1.57155,238600000.0
2009-09-04 07:35:00,1.57155,1.5718,1.57125,1.5713,264400000.0
2009-09-04 07:40:00,1.57135,1.5715,1.57115,1.5713,289200000.0
2009-09-04 07:45:00,1.5713,1.5714,1.57102,1.57131,122800000.0
2009-09-04 07:50:00,1.5715,1.57195,1.57135,1.5718,309200000.0
2009-09-04 07:55:00,1.57175,1.57215,1.5717,1.57185,325000000.0
2009-09-04 08:00:00,1.57185,1.57205,1.5716,1.5716,266400000.0
2009-09-04 08:05:00,1.5716,1.57205,1.57145,1.57195,304000000.0
2009-09-04 08:10:00,1.57195,1.5726,1.57165,1.5721,413600000.0
2009-09-04 08:15:00,1.5721,1.5722,1.57175,1.5719,370600000.0
2009-09-04 08:20:00,1.5719,1.5726,1.57185,1.5721,735000000.0
2009-09-04 08:25:00,1.5721,1.57255,1.57165,1.5718,653600000.0
2009-09-04 08:30:00,1.5719,1.5719,1.5716,1.57175,462400000.0
2009-09-04 08:35:00,1.57175,1.57205,1.57155,1.57205,410400000.0
2009-09-04 08:40:00,1.57215,1.57245,1.5719,1.57235,370600000.0
2009-09-04 08:45:00,1.57235,1.5728,1.57185,1.5726,870800000.0
2009-09-04 08:50:00,1.57265,1.5731,1.5721,1.5731,820200000.0
2009-09-04 08:55:00,1.5731,1.57335,1.5726,1.57295,1211200000.0
2009-09-04 09:00:00,1.57295,1.5731,1.5714,1.5714,1317000000.0
2009-09-04 09:05:00,1.57145,1.57145,1.56995,1.5701,948700000.0
2009-09-04 09:10:00,1.5701,1.5703,1.5697,1.5701,1000400000.0
2009-09-04 09:15:00,1.5701,1.57085,1.56985,1.5706,1499000000.0
2009-09-04 09:20:00,1.5706,1.57115,1.57025,1.5706,1057400000.0
2009-09-04 09:25:00,1.5705,1.5706,1.5697,1.5703,1425200000.0
2009-09-04 09:30:00,1.5703,1.57035,1.5691,1.5695,1505200000.0
2009-09-04 09:35:00,1.5695,1.56985,1.5692,1.5692,1254000000.0
2009-09-04 09:40:00,1.5692,1.5695,1.56875,1.5689,1002000000.0
2009-09-04 09:45:00,1.56895,1.5699,1.5687,1.56965,551600000.0
2009-09-04 09:50:00,1.56965,1.5698,1.5692,1.5696,734800000.0
2009-09-04 09:55:00,1.5696,1.5711,1.5692,1.5707,881000000.0
2009-09-04 10:00:00,1.5708,1.5712,1.5702,1.5706,762800000.0
2009-09-04 10:05:00,1.5706,1.5706,1.5694,1.56955,679200000.0
2009-09-04 10:10:00,1.56955,1.56955,1.5682,1.5683,702400000.0
2009-09-04 10:15:00,1.5683,1.5684,1.56765,1.568,821200000.0
2009-09-04 10:20:00,1.568,1.5681,1.56715,1.5673,466600000.0
2009-09-04 10:25:00,1.56725,1.5678,1.5672,1.56755,679200000.0
2009-09-04 10:30:00,1.56755,1.5682,1.5675,1.5681,497400000.0
2009-09-04 10:35:00,1.5682,1.56825,1.5677,1.56785,578200000.0
2009-09-04 10:40:00,1.5679,1.56835,1.5675,1.56835,863800000.0
2009-09-04 10:45:00,1.56835,1.5686,1.5671,1.5673,810200000.0
2009-09-04 10:50:00,1.56745,1.5676,1.5669,1.56715,601800000.0
2009-09-04 10:55:00,1.56715,1.56765,1.56695,1.5675,434400000.0
2009-09-04 11:00:00,1.5675,1.56775,1.56655,1.5667,789800000.0
2009-09-04 11:05:00,1.5666,1.567,1.5662,1.56645,612200000.0
2009-09-04 11:10:00,1.5665,1.56725,1.5665,1.5669,488600000.0
2009-09-04 11:15:00,1.56695,1.5671,1.56615,1.56615,465000000.0
2009-09-04 11:20:00,1.56615,1.56645,1.56515,1.56525,508400000.0
2009-09-04 11:25:00,1.5654,1.5659,1.56515,1.56565,441400000.0
2009-09-04 11:30:00,1.56555,1.5658,1.56495,1.56565,311000000.0
2009-09-04 11:35:00,1.5656,1.5656,1.56455,1.56525,326400000.0
2009-09-04 11:40:00,1.56525,1.56585,1.5652,1.5657,495200000.0
2009-09-04 11:45:00,1.5657,1.566,1.5653,1.56545,304200000.0
2009-09-04 11:50:00,1.5654,1.56595,1.56535,1.56555,416200000.0
2009-09-04 11:55:00,1.56555,1.5657,1.5646,1.56475,1275200000.0
2009-09-04 12:00:00,1.56475,1.56635,1.56465,1.56605,1125000000.0
2009-09-04 12:05:00,1.56605,1.5661,1.5645,1.56505,1968400000.0
2009-09-04 12:10:00,1.56515,1.5657,1.56515,1.5655,1002400000.0
2009-09-04 12:15:00,1.5655,1.56575,1.5648,1.5648,1472199999.0
2009-09-04 12:20:00,1.56485,1.56515,1.5642,1.5644,951400000.0
2009-09-04 12:25:00,1.5644,1.56525,1.5642,1.565,1752800000.0
2009-09-04 12:30:00,1.56505,1.5658,1.56495,1.5655,778000000.0
2009-09-04 12:35:00,1.56555,1.56555,1.5648,1.5652,1082000000.0
2009-09-04 12:40:00,1.5652,1.5653,1.5648,1.56525,520000000.0
2009-09-04 12:45:00,1.5652,1.5657,1.565,1.5655,905800003.0
2009-09-04 12:50:00,1.5655,1.5659,1.5654,1.56565,836000000.0
2009-09-04 12:55:00,1.5657,1.5659,1.5633,1.56385,1234400000.0
2009-09-04 13:00:00,1.5638,1.5638,1.5573,1.5601,1129200000.0
2009-09-04 13:05:00,1.56,1.56035,1.5587,1.56025,986000000.0
2009-09-04 13:10:00,1.56015,1.5606,1.5597,1.5599,1338000000.0
2009-09-04 13:15:00,1.5599,1.5611,1.55905,1.5598,1770600000.0
2009-09-04 13:20:00,1.55985,1.561,1.55965,1.5607,999800000.0
2009-09-04 13:25:00,1.5608,1.56185,1.5607,1.5615,1451800000.0
2009-09-04 13:30:00,1.5616,1.5617,1.5608,1.56125,1224200000.0
2009-09-04 13:35:00,1.56125,1.56145,1.5601,1.56035,727000000.0
2009-09-04 13:40:00,1.56035,1.56035,1.55865,1.55875,1121600000.0
2009-09-04 13:45:00,1.55885,1.5594,1.55855,1.5588,1326400001.0
2009-09-04 13:50:00,1.55885,1.56005,1.55885,1.5599,581800000.0
2009-09-04 13:55:00,1.55995,1.5603,1.55985,1.56005,786000000.0
2009-09-04 14:00:00,1.55995,1.55995,1.55775,1.558,1491600000.0
2009-09-04 14:05:00,1.5581,1.55945,1.55725,1.55925,1431600000.0
2009-09-04 14:10:00,1.55925,1.55965,1.55785,1.5579,1422000000.0
2009-09-04 14:15:00,1.55805,1.55945,1.55805,1.5591,983000000.0
2009-09-04 14:20:00,1.55915,1.56045,1.55915,1.55985,1912599999.0
2009-09-04 14:25:00,1.55985,1.55995,1.5569,1.5571,3006400000.0
2009-09-04 14:30:00,1.5573,1.5629,1.5534,1.5534,1822520000.0
2009-09-04 14:35:00,1.55335,1.5562,1.5529,1.5562,2061600000.0
2009-09-04 14:40:00,1.5562,1.5578,1.55545,1.557,2513200000.0
2009-09-04 14:45:00,1.557,1.55805,1.5563,1.5571,2733200000.0
2009-09-04 14:50:00,1.5571,1.5589,1.5567,1.5585,3047200001.0
2009-09-04 14:55:00,1.5586,1.56045,1.5579,1.5597,1676200000.0
2009-09-04 15:00:00,1.5597,1.5597,1.55795,1.558,2844500000.0
2009-09-04 15:05:00,1.5581,1.5586,1.55695,1.5576,2669000000.0
2009-09-04 15:10:00,1.5576,1.55785,1.55595,1.5564,1927400001.0
2009-09-04 15:15:00,1.55625,1.55665,1.5546,1.5552,2099800000.0
2009-09-04 15:20:00,1.5552,1.5552,1.5537,1.55435,1854200000.0
2009-09-04 15:25:00,1.5544,1.5554,1.5541,1.55415,2532400000.0
2009-09-04 15:30:00,1.5543,1.55565,1.55375,1.55465,2770200000.0
2009-09-04 15:35:00,1.5547,1.55575,1.5539,1.55425,2552600000.0
2009-09-04 15:40:00,1.55415,1.5545,1.5529,1.5537,2336660000.0
2009-09-04 15:45:00,1.55375,1.5546,1.5533,1.55365,2255000000.0
2009-09-04 15:50:00,1.5536,1.55455,1.55285,1.553,2823800000.0
2009-09-04 15:55:00,1.553,1.5547,1.55295,1.5543,2170000000.0
2009-09-04 16:00:00,1.5543,1.55465,1.5532,1.5541,2918800000.0
2009-09-04 16:05:00,1.554,1.554,1.553,1.553,1561799999.0
2009-09-04 16:10:00,1.553,1.5533,1.5517,1.5523,2204600001.0
2009-09-04 16:15:00,1.55235,1.55245,1.5499,1.5516,1976300001.0
2009-09-04 16:20:00,1.5517,1.55215,1.5508,1.55135,1416100000.0
2009-09-04 16:25:00,1.5513,1.5525,1.55115,1.5521,944700000.0
2009-09-04 16:30:00,1.55205,1.55245,1.5516,1.5519,1120500000.0
2009-09-04 16:35:00,1.5519,1.55235,1.55135,1.55185,900800000.0
2009-09-04 16:40:00,1.55175,1.55205,1.551,1.5511,1171400001.0
2009-09-04 16:45:00,1.55115,1.55145,1.55035,1.55095,980500000.0
2009-09-04 16:50:00,1.55095,1.5513,1.5504,1.55065,1073900000.0
2009-09-04 16:55:00,1.5507,1.5525,1.55035,1.55245,827200000.0
2009-09-04 17:00:00,1.5525,1.55335,1.5514,1.5533,1149900000.0
2009-09-04 17:05:00,1.5533,1.554,1.55305,1.55365,807000000.0
2009-09-04 17:10:00,1.55365,1.5537,1.5524,1.55265,731500000.0
2009-09-04 17:15:00,1.55265,1.553,1.552,1.5521,622800000.0
2009-09-04 17:20:00,1.55215,1.5524,1.5511,1.55185,1307799998.0
2009-09-04 17:25:00,1.55185,1.55275,1.55175,1.55215,1124300000.0
2009-09-04 17:30:00,1.55205,1.553,1.5518,1.55245,1209100000.0
2009-09-04 17:35:00,1.5525,1.5537,1.55245,1.5537,1148099999.0
2009-09-04 17:40:00,1.55365,1.55505,1.55345,1.55485,894499999.0
2009-09-04 17:45:00,1.555,1.5563,1.55495,1.55545,811700000.0
2009-09-04 17:50:00,1.55545,1.55575,1.55435,1.55435,998600000.0
2009-09-04 17:55:00,1.55445,1.55545,1.55395,1.55535,1017199999.0
2009-09-04 18:00:00,1.55535,1.55535,1.5512,1.55135,1440700000.0
2009-09-04 18:05:00,1.5513,1.55245,1.54905,1.55045,1771400001.0
2009-09-04 18:10:00,1.55035,1.5516,1.54955,1.5516,2134000000.0
2009-09-04 18:15:00,1.5516,1.55185,1.5499,1.55005,1258500000.0
2009-09-04 18:20:00,1.55005,1.55125,1.54975,1.55125,938100000.0
2009-09-04 18:25:00,1.55125,1.55165,1.5499,1.55015,881700000.0
2009-09-04 18:30:00,1.5501,1.5505,1.5497,1.5501,798100000.0
2009-09-04 18:35:00,1.5501,1.5502,1.54925,1.54985,493000000.0
2009-09-04 18:40:00,1.54985,1.55125,1.54985,1.55125,661600000.0
2009-09-04 18:45:00,1.5511,1.55135,1.54995,1.54995,634000000.0
2009-09-04 18:50:00,1.54995,1.5508,1.54985,1.5505,536900000.0
2009-09-04 18:55:00,1.55055,1.5507,1.5501,1.55035,312000000.0
2009-09-04 19:00:00,1.5505,1.55205,1.54985,1.5511,792500000.0
2009-09-04 19:05:00,1.5512,1.55405,1.551,1.5534,852900000.0
2009-09-04 19:10:00,1.55335,1.55395,1.553,1.5538,419100000.0
2009-09-04 19:15:00,1.5537,1.55435,1.5536,1.5543,764200000.0
2009-09-04 19:20:00,1.55425,1.55455,1.55345,1.55375,497500000.0
2009-09-04 19:25:00,1.55365,1.55375,1.55245,1.5527,283800000.0
2009-09-04 19:30:00,1.55275,1.55345,1.5525,1.55335,241200000.0
2009-09-04 19:35:00,1.5534,1.55405,1.55315,1.55325,265000000.0
2009-09-04 19:40:00,1.55325,1.55375,1.5528,1.55315,279100000.0
2009-09-04 19:45:00,1.55315,1.55385,1.553,1.5531,195500000.0
2009-09-04 19:50:00,1.55315,1.5539,1.5531,1.5536,333999999.0
2009-09-04 19:55:00,1.55355,1.55395,1.55345,1.5538,391900000.0
2009-09-04 20:00:00,1.55385,1.55455,1.55355,1.55375,537600000.0
2009-09-04 20:05:00,1.55375,1.55385,1.55275,1.55325,636500000.0
2009-09-04 20:10:00,1.5533,1.5538,1.55325,1.55365,272400000.0
2009-09-04 20:15:00,1.55365,1.554,1.5535,1.5538,318800000.0
2009-09-04 20:20:00,1.5538,1.5538,1.55325,1.55345,447700000.0
2009-09-04 20:25:00,1.55345,1.5542,1.5534,1.55405,1150100000.0
2009-09-04 20:30:00,1.554,1.5542,1.5534,1.5535,273800000.0
2009-09-04 20:35:00,1.55355,1.55375,1.5525,1.55285,260500000.0
2009-09-04 20:40:00,1.5529,1.5532,1.55205,1.5532,586400000.0
2009-09-04 20:45:00,1.55315,1.5535,1.55275,1.5533,373800000.0
2009-09-04 20:50:00,1.55325,1.554,1.55315,1.554,342500000.0
2009-09-04 20:55:00,1.5539,1.554,1.55325,1.554,410000000.0
2009-09-04 21:00:00,1.5539,1.55435,1.5537,1.5541,252300000.0
2009-09-04 21:05:00,1.55395,1.5548,1.5537,1.5548,374100000.0
2009-09-04 21:10:00,1.5548,1.55575,1.5545,1.5551,463600000.0
2009-09-04 21:15:00,1.55515,1.5556,1.55505,1.55515,221800000.0
2009-09-04 21:20:00,1.55515,1.55515,1.55465,1.55475,215300000.0
2009-09-04 21:25:00,1.5548,1.55515,1.55475,1.555,112700000.0
2009-09-04 21:30:00,1.5549,1.5549,1.5533,1.5537,230800000.0
2009-09-04 21:35:00,1.55375,1.55375,1.5527,1.5532,204400000.0
2009-09-04 21:40:00,1.5532,1.5538,1.55295,1.5537,203200000.0
2009-09-04 21:45:00,1.5536,1.5538,1.55305,1.55365,172600000.0
2009-09-04 21:50:00,1.5537,1.5542,1.5534,1.5542,108300000.0
2009-09-04 21:55:00,1.5542,1.5544,1.55375,1.55395,125600000.0
2009-09-04 22:00:00,1.554,1.5546,1.5538,1.55385,148700000.0
2009-09-04 22:05:00,1.55385,1.5539,1.5519,1.5528,180400000.0
2009-09-04 22:10:00,1.55265,1.55345,1.5521,1.553,105900000.0
2009-09-04 22:15:00,1.55315,1.5534,1.5528,1.5531,39300000.0
2009-09-04 22:20:00,1.55315,1.55325,1.55245,1.55275,61400000.0
2009-09-04 22:25:00,1.55275,1.55295,1.55145,1.552,162700000.0
2009-09-04 22:30:00,1.5519,1.5527,1.5518,1.55255,129300000.0
2009-09-04 22:35:00,1.5525,1.5529,1.5516,1.5522,267600000.0
2009-09-04 22:40:00,1.5523,1.5529,1.55145,1.55245,269360000.0
2009-09-04 22:45:00,1.5524,1.5533,1.552,1.5533,227300000.0
2009-09-04 22:50:00,1.55335,1.5536,1.55295,1.5532,99800000.0
2009-09-04 22:55:00,1.5532,1.5556,1.5532,1.55505,233800000.0
2009-09-06 23:00:00,1.55225,1.55225,1.552,1.5522,30000000.0
2009-09-06 23:05:00,1.55225,1.5541,1.55175,1.55395,45200000.0
2009-09-06 23:10:00,1.55385,1.55385,1.55295,1.5532,4800000.0
2009-09-06 23:15:00,1.5532,1.5532,1.5532,1.5532,3200000.0
2009-09-06 23:20:00,1.55305,1.55315,1.55295,1.55315,11000000.0
2009-09-06 23:25:00,1.5533,1.5533,1.55315,1.55315,4800000.0
2009-09-06 23:30:00,1.5529,1.5529,1.5529,1.5529,1000000.0
2009-09-06 23:35:00,1.5532,1.5532,1.5532,1.5532,1600000.0
2009-09-06 23:40:00,1.5534,1.5537,1.55325,1.55345,80400000.0
2009-09-06 23:45:00,1.55355,1.55425,1.5533,1.5541,82000000.0
2009-09-06 23:50:00,1.55405,1.5541,1.55325,1.55405,71200000.0
2009-09-06 23:55:00,1.55405,1.5542,1.5534,1.5536,67600000.0
2009-09-07 00:00:00,1.55365,1.5545,1.5527,1.5537,130800000.0
2009-09-07 00:05:00,1.55375,1.5541,1.55145,1.55385,255400000.0
2009-09-07 00:10:00,1.5538,1.5542,1.5533,1.5538,114600000.0
2009-09-07 00:15:00,1.5537,1.5544,1.55335,1.55355,227400000.0
2009-09-07 00:20:00,1.5535,1.5537,1.5529,1.55335,184400000.0
2009-09-07 00:25:00,1.5533,1.55415,1.55305,1.5534,237600000.0
2009-09-07 00:30:00,1.55345,1.55475,1.55305,1.5546,157000000.0
2009-09-07 00:35:00,1.55445,1.5546,1.5535,1.5544,92400000.0
2009-09-07 00:40:00,1.55406,1.5544,1.55395,1.55395,67000000.0
2009-09-07 00:45:00,1.55395,1.5541,1.55195,1.5524,156000000.0
2009-09-07 00:50:00,1.5524,1.5528,1.552,1.55215,105600000.0
2009-09-07 00:55:00,1.55205,1.5525,1.55195,1.5523,83800000.0
2009-09-07 01:00:00,1.5524,1.5525,1.5518,1.5523,179600000.0
2009-09-07 01:05:00,1.5524,1.5524,1.55165,1.5518,101500000.0
2009-09-07 01:10:00,1.55175,1.5521,1.55145,1.5516,188100000.0
2009-09-07 01:15:00,1.5517,1.55205,1.55145,1.552,116280000.0
2009-09-07 01:20:00,1.552,1.55255,1.5515,1.55175,159000000.0
2009-09-07 01:25:00,1.55185,1.55225,1.55155,1.55205,67800000.0
2009-09-07 01:30:00,1.5521,1.5521,1.55185,1.5519,69600000.0
2009-09-07 01:35:00,1.552,1.5525,1.5519,1.5525,103400000.0
2009-09-07 01:40:00,1.5525,1.55295,1.5521,1.5529,75100000.0
2009-09-07 01:45:00,1.5529,1.5532,1.55221,1.5528,88200000.0
2009-09-07 01:50:00,1.5528,1.5532,1.55245,1.55315,88400000.0
2009-09-07 01:55:00,1.5531,1.55325,1.5531,1.55325,41600000.0
2009-09-07 02:00:00,1.55325,1.55355,1.5531,1.55345,206600000.0
2009-09-07 02:05:00,1.5534,1.5539,1.55315,1.5533,294000000.0
2009-09-07 02:10:00,1.55325,1.55355,1.5531,1.55315,152400000.0
2009-09-07 02:15:00,1.55325,1.5543,1.55315,1.55395,159900000.0
2009-09-07 02:20:00,1.554,1.554,1.553,1.55315,109600000.0
2009-09-07 02:25:00,1.55315,1.5542,1.55295,1.55385,102800000.0
2009-09-07 02:30:00,1.55385,1.55415,1.55345,1.55405,64400000.0
2009-09-07 02:35:00,1.554,1.5542,1.55339,1.5538,58800000.0
2009-09-07 02:40:00,1.5537,1.5548,1.5537,1.5545,184200000.0
2009-09-07 02:45:00,1.5545,1.55495,1.55425,1.55485,94400000.0
2009-09-07 02:50:00,1.55495,1.5555,1.55425,1.55425,162800000.0
2009-09-07 02:55:00,1.55425,1.55495,1.55425,1.55475,180200000.0
2009-09-07 03:00:00,1.55475,1.55515,1.5547,1.55505,126600000.0
2009-09-07 03:05:00,1.5551,1.55535,1.5544,1.5545,178800000.0
2009-09-07 03:10:00,1.5545,1.55485,1.5542,1.5546,87500000.0
2009-09-07 03:15:00,1.5546,1.555,1.55415,1.5543,238900000.0
2009-09-07 03:20:00,1.55435,1.55445,1.55385,1.55405,323200000.0
2009-09-07 03:25:00,1.55405,1.5542,1.55395,1.55395,62800000.0
2009-09-07 03:30:00,1.554,1.5541,1.55385,1.5539,46600000.0
2009-09-07 03:35:00,1.55395,1.55465,1.55385,1.5544,123000000.0
2009-09-07 03:40:00,1.5544,1.5546,1.55365,1.55405,115400000.0
2009-09-07 03:45:00,1.55405,1.5541,1.5538,1.55405,78000000.0
2009-09-07 03:50:00,1.5539,1.5539,1.5535,1.5538,79000000.0
2009-09-07 03:55:00,1.5539,1.5542,1.55365,1.5542,129200000.0
2009-09-07 04:00:00,1.5542,1.55435,1.55405,1.5543,114600000.0
2009-09-07 04:05:00,1.5542,1.55435,1.5538,1.55415,112400000.0
2009-09-07 04:10:00,1.55405,1.55505,1.55385,1.55435,139800000.0
2009-09-07 04:15:00,1.5542,1.5546,1.5541,1.55455,66200000.0
2009-09-07 04:20:00,1.55445,1.5548,1.55445,1.5545,134200000.0
2009-09-07 04:25:00,1.55455,1.55495,1.55425,1.55485,138600000.0
2009-09-07 04:30:00,1.55485,1.5549,1.5545,1.55485,71800000.0
2009-09-07 04:35:00,1.5549,1.5549,1.55475,1.5549,28000000.0
2009-09-07 04:40:00,1.55475,1.55515,1.5545,1.55465,52200000.0
2009-09-07 04:45:00,1.55455,1.555,1.55455,1.5548,82600000.0
2009-09-07 04:50:00,1.5549,1.555,1.55425,1.55435,53000000.0
2009-09-07 04:55:00,1.5543,1.5547,1.55425,1.55455,57000000.0
2009-09-07 05:00:00,1.55455,1.55475,1.55435,1.55455,76600000.0
2009-09-07 05:05:00,1.55465,1.55475,1.55455,1.55455,27800000.0
2009-09-07 05:10:00,1.55455,1.55455,1.5543,1.55445,25200000.0
2009-09-07 05:15:00,1.55445,1.55455,1.55435,1.55455,24600000.0
2009-09-07 05:20:00,1.55445,1.55485,1.55445,1.5548,58600000.0
2009-09-07 05:25:00,1.55485,1.555,1.55435,1.5544,154600000.0
2009-09-07 05:30:00,1.5544,1.5546,1.55425,1.55455,61800000.0
2009-09-07 05:35:00,1.55445,1.5546,1.5544,1.5544,67800000.0
2009-09-07 05:40:00,1.5544,1.55475,1.5544,1.5547,44800000.0
2009-09-07 05:45:00,1.55455,1.5547,1.5545,1.55465,35200000.0
2009-09-07 05:50:00,1.55455,1.5547,1.55413,1.55465,12600000.0
2009-09-07 05:55:00,1.5546,1.5548,1.5545,1.5546,95800000.0
2009-09-07 06:00:00,1.55455,1.5549,1.5545,1.5548,179200000.0
2009-09-07 06:05:00,1.55475,1.55475,1.5543,1.55465,134800000.0
2009-09-07 06:10:00,1.5547,1.5551,1.5545,1.555,104400000.0
2009-09-07 06:15:00,1.555,1.55545,1.55485,1.55535,143600000.0
2009-09-07 06:20:00,1.55525,1.5557,1.5551,1.55565,93400000.0
2009-09-07 06:25:00,1.55555,1.55575,1.55515,1.55525,112000000.0
2009-09-07 06:30:00,1.55525,1.55525,1.55465,1.55465,96000000.0
2009-09-07 06:35:00,1.5547,1.55495,1.55455,1.55475,75000000.0
2009-09-07 06:40:00,1.55485,1.5549,1.5546,1.5546,61000000.0
2009-09-07 06:45:00,1.55465,1.55475,1.5543,1.5546,78000000.0
2009-09-07 06:50:00,1.55455,1.5546,1.5543,1.55455,45000000.0
2009-09-07 06:55:00,1.5546,1.55465,1.55435,1.55455,115000000.0
2009-09-07 07:00:00,1.55455,1.5547,1.5543,1.5546,78800000.0
2009-09-07 07:05:00,1.5546,1.55465,1.55445,1.55465,78000000.0
2009-09-07 07:10:00,1.55475,1.55485,1.5542,1.55455,90200000.0
2009-09-07 07:15:00,1.5545,1.5547,1.55445,1.5546,89000000.0
2009-09-07 07:20:00,1.55465,1.55475,1.55445,1.5547,56800000.0
2009-09-07 07:25:00,1.55465,1.55485,1.55465,1.55465,42800000.0
2009-09-07 07:30:00,1.5547,1.55485,1.55455,1.55455,111400000.0
2009-09-07 07:35:00,1.55445,1.55455,1.55435,1.5544,62400000.0
2009-09-07 07:40:00,1.5543,1.5545,1.5541,1.5542,97000000.0
2009-09-07 07:45:00,1.5542,1.5547,1.55402,1.55425,109200000.0
2009-09-07 07:50:00,1.55425,1.55425,1.55395,1.55405,98400000.0
2009-09-07 07:55:00,1.55395,1.5541,1.55365,1.55365,156000000.0
2009-09-07 08:00:00,1.55375,1.55465,1.55365,1.55455,463900000.0
2009-09-07 08:05:00,1.5547,1.5553,1.5547,1.5552,203100000.0
2009-09-07 08:10:00,1.5554,1.5566,1.55525,1.55545,334800000.0
2009-09-07 08:15:00,1.5554,1.55565,1.55465,1.55495,369000000.0
2009-09-07 08:20:00,1.55505,1.5552,1.5546,1.55505,210500000.0
2009-09-07 08:25:00,1.55495,1.5551,1.5545,1.5547,316000000.0
2009-09-07 08:30:00,1.5546,1.55545,1.55415,1.5552,270600000.0
2009-09-07 08:35:00,1.55515,1.5552,1.55425,1.55455,259900000.0
2009-09-07 08:40:00,1.55445,1.5556,1.5542,1.5551,274800000.0
2009-09-07 08:45:00,1.5552,1.5552,1.55445,1.5546,173700000.0
2009-09-07 08:50:00,1.5545,1.55505,1.5545,1.5547,136200000.0
2009-09-07 08:55:00,1.5547,1.5547,1.5539,1.5542,424300000.0
2009-09-07 09:00:00,1.55425,1.55435,1.55285,1.55295,410500000.0
2009-09-07 09:05:00,1.553,1.5538,1.5527,1.5529,605900000.0
2009-09-07 09:10:00,1.55295,1.55295,1.5512,1.55155,736319999.0
2009-09-07 09:15:00,1.55145,1.5515,1.55085,1.5512,529100000.0
2009-09-07 09:20:00,1.55115,1.5517,1.5503,1.5504,401700000.0
2009-09-07 09:25:00,1.55035,1.55055,1.54955,1.54965,946020000.0
2009-09-07 09:30:00,1.54975,1.55015,1.54955,1.54985,519140000.0
2009-09-07 09:35:00,1.54995,1.5502,1.54885,1.5497,659870000.0
2009-09-07 09:40:00,1.5496,1.5505,1.549,1.5491,460400000.0
2009-09-07 09:45:00,1.549,1.549,1.54775,1.5481,445900000.0
2009-09-07 09:50:00,1.54815,1.54815,1.5475,1.548,937400000.0
2009-09-07 09:55:00,1.54785,1.54965,1.5476,1.54965,594000000.0
2009-09-07 10:00:00,1.5496,1.55015,1.5492,1.5496,656700000.0
2009-09-07 10:05:00,1.5497,1.55005,1.5496,1.54975,431600000.0
2009-09-07 10:10:00,1.5498,1.551,1.5495,1.54995,595600000.0
2009-09-07 10:15:00,1.55005,1.55015,1.5479,1.54825,727800000.0
2009-09-07 10:20:00,1.54825,1.54905,1.54815,1.54905,292900000.0
2009-09-07 10:25:00,1.54885,1.54895,1.54705,1.54725,607100000.0
2009-09-07 10:30:00,1.5472,1.54805,1.5472,1.54725,256700000.0
2009-09-07 10:35:00,1.54725,1.5475,1.54675,1.54725,483700000.0
2009-09-07 10:40:00,1.5473,1.54735,1.5466,1.54685,206800000.0
2009-09-07 10:45:00,1.54675,1.54685,1.54595,1.5465,476000000.0
2009-09-07 10:50:00,1.5465,1.54735,1.5461,1.5472,278900000.0
2009-09-07 10:55:00,1.5473,1.5473,1.5462,1.54655,371600000.0
2009-09-07 11:00:00,1.5466,1.54665,1.5455,1.54615,409300000.0
2009-09-07 11:05:00,1.54615,1.5463,1.5451,1.5453,316700000.0
2009-09-07 11:10:00,1.5453,1.546,1.54515,1.54585,367400000.0
2009-09-07 11:15:00,1.5459,1.5464,1.54575,1.54635,254700000.0
2009-09-07 11:20:00,1.5463,1.54735,1.54625,1.5469,502600000.0
2009-09-07 11:25:00,1.54685,1.54715,1.5465,1.54665,323500000.0
2009-09-07 11:30:00,1.54665,1.5483,1.5466,1.5477,356500000.0
2009-09-07 11:35:00,1.54775,1.5483,1.547,1.547,446500000.0
2009-09-07 11:40:00,1.547,1.5471,1.5463,1.5465,214700000.0
2009-09-07 11:45:00,1.5464,1.5465,1.54565,1.5463,355000000.0
2009-09-07 11:50:00,1.5462,1.5464,1.5455,1.5459,602200000.0
2009-09-07 11:55:00,1.5459,1.54645,1.54495,1.54645,726800000.0
2009-09-07 12:00:00,1.54645,1.5467,1.54545,1.54585,565700000.0
2009-09-07 12:05:00,1.54585,1.54615,1.54535,1.54555,211900000.0
2009-09-07 12:10:00,1.54565,1.54575,1.5452,1.54565,314200000.0
2009-09-07 12:15:00,1.5456,1.54585,1.5454,1.5458,72600000.0
2009-09-07 12:20:00,1.54575,1.54605,1.54535,1.54575,165200000.0
2009-09-07 12:25:00,1.54585,1.5459,1.5453,1.5458,404600000.0
2009-09-07 12:30:00,1.54585,1.5462,1.54565,1.54595,294200000.0
2009-09-07 12:35:00,1.5459,1.54615,1.5456,1.5461,341700000.0
2009-09-07 12:40:00,1.5461,1.5464,1.5457,1.54595,883100000.0
2009-09-07 12:45:00,1.5459,1.546,1.5445,1.54495,615000000.0
2009-09-07 12:50:00,1.54505,1.5454,1.5446,1.54465,405200000.0
2009-09-07 12:55:00,1.5447,1.5451,1.5441,1.5441,311400000.0
2009-09-07 13:00:00,1.5442,1.54435,1.544,1.54435,187200000.0
2009-09-07 13:05:00,1.5444,1.5444,1.54355,1.54375,403900000.0
2009-09-07 13:10:00,1.5438,1.54415,1.5432,1.5441,550000000.0
2009-09-07 13:15:00,1.5441,1.5447,1.5441,1.54465,317600000.0
2009-09-07 13:20:00,1.5446,1.5446,1.54395,1.544,522000000.0
2009-09-07 13:25:00,1.54405,1.54455,1.5438,1.54395,279600000.0
2009-09-07 13:30:00,1.5442,1.54445,1.54385,1.5441,306000000.0
2009-09-07 13:35:00,1.54405,1.5441,1.5436,1.5439,302600000.0
2009-09-07 13:40:00,1.5439,1.5439,1.5432,1.54385,720500000.0
2009-09-07 13:45:00,1.54385,1.5441,1.54325,1.5438,478600000.0
2009-09-07 13:50:00,1.5438,1.5438,1.54305,1.54315,240400000.0
2009-09-07 13:55:00,1.54315,1.54395,1.5429,1.54355,266800000.0
2009-09-07 14:00:00,1.54345,1.54425,1.5434,1.54415,301999999.0
2009-09-07 14:05:00,1.5441,1.5444,1.5436,1.54365,379000000.0
2009-09-07 14:10:00,1.54365,1.5438,1.54245,1.5425,678400000.0
2009-09-07 14:15:00,1.54255,1.5429,1.54195,1.5423,996000000.0
2009-09-07 14:20:00,1.54245,1.54375,1.54245,1.54375,911600000.0
2009-09-07 14:25:00,1.54375,1.54385,1.54325,1.5438,575200000.0
2009-09-07 14:30:00,1.5438,1.5438,1.54325,1.54325,347600000.0
2009-09-07 14:35:00,1.54325,1.54335,1.54265,1.54275,519300000.0
2009-09-07 14:40:00,1.54275,1.54395,1.5426,1.54395,652300000.0
2009-09-07 14:45:00,1.54395,1.54425,1.54345,1.54355,670300000.0
2009-09-07 14:50:00,1.5436,1.54385,1.54335,1.54365,533500000.0
2009-09-07 14:55:00,1.5437,1.54395,1.5431,1.54335,679700000.0
2009-09-07 15:00:00,1.54345,1.54355,1.5429,1.54335,426500000.0
2009-09-07 15:05:00,1.5433,1.5433,1.5419,1.54225,610400000.0
2009-09-07 15:10:00,1.54225,1.5424,1.5416,1.54195,305600000.0
2009-09-07 15:15:00,1.54185,1.5423,1.5416,1.5416,195200000.0
2009-09-07 15:20:00,1.54155,1.5418,1.5413,1.5415,244100000.0
2009-09-07 15:25:00,1.54155,1.54175,1.54125,1.54155,489900000.0
2009-09-07 15:30:00,1.5417,1.54175,1.5413,1.54145,111600000.0
2009-09-07 15:35:00,1.5415,1.54175,1.54115,1.54155,300500000.0
2009-09-07 15:40:00,1.54155,1.54165,1.54125,1.54145,266200000.0
2009-09-07 15:45:00,1.54145,1.54145,1.54025,1.54065,511100000.0
2009-09-07 15:50:00,1.54065,1.54135,1.5402,1.54085,367500000.0
2009-09-07 15:55:00,1.54085,1.54155,1.5407,1.5413,280900000.0
2009-09-07 16:00:00,1.5413,1.5413,1.54055,1.54055,519900000.0
2009-09-07 16:05:00,1.54055,1.541,1.54035,1.541,784599999.0
2009-09-07 16:10:00,1.5409,1.5413,1.5407,1.54105,158600000.0
2009-09-07 16:15:00,1.54105,1.5412,1.54005,1.54115,345400000.0
2009-09-07 16:20:00,1.54105,1.54155,1.54105,1.54155,160000000.0
2009-09-07 16:25:00,1.54145,1.5415,1.5411,1.54135,109200000.0
2009-09-07 16:30:00,1.5413,1.5434,1.54125,1.5434,288800000.0
2009-09-07 16:35:00,1.5434,1.5434,1.54235,1.54265,540600000.0
2009-09-07 16:40:00,1.5426,1.54265,1.54215,1.54235,150800000.0
2009-09-07 16:45:00,1.5422,1.5427,1.542,1.5425,161600000.0
2009-09-07 16:50:00,1.5426,1.54295,1.54185,1.542,125100000.0
2009-09-07 16:55:00,1.54205,1.5423,1.54095,1.54215,505500000.0
2009-09-07 17:00:00,1.54215,1.5434,1.54215,1.54265,559600000.0
2009-09-07 17:05:00,1.54255,1.5435,1.54255,1.54335,721500000.0
2009-09-07 17:10:00,1.5434,1.5436,1.5427,1.5436,352000000.0
2009-09-07 17:15:00,1.5436,1.544,1.5433,1.54355,546000000.0
2009-09-07 17:20:00,1.54355,1.544,1.5429,1.5436,467800000.0
2009-09-07 17:25:00,1.5436,1.54365,1.5422,1.54315,218800000.0
2009-09-07 17:30:00,1.5432,1.5433,1.54225,1.54245,182400000.0
2009-09-07 17:35:00,1.5425,1.54375,1.5424,1.5435,439300000.0
2009-09-07 17:40:00,1.5435,1.5449,1.54305,1.5433,865900000.0
2009-09-07 17:45:00,1.5433,1.5458,1.54305,1.54485,567700000.0
2009-09-07 17:50:00,1.54485,1.5451,1.5435,1.5435,307800000.0
2009-09-07 17:55:00,1.54355,1.54415,1.5427,1.54385,550200000.0
2009-09-07 18:00:00,1.544,1.5447,1.54325,1.54465,1178200000.0
2009-09-07 18:05:00,1.5446,1.546,1.5442,1.5455,627200000.0
2009-09-07 18:10:00,1.5455,1.54635,1.5444,1.54625,516400000.0
2009-09-07 18:15:00,1.54625,1.54655,1.5433,1.54475,658300000.0
2009-09-07 18:20:00,1.5448,1.545,1.5435,1.5448,682400000.0
2009-09-07 18:25:00,1.54485,1.5451,1.5445,1.54465,370500000.0
2009-09-07 18:30:00,1.54465,1.545,1.5442,1.5443,177900000.0
2009-09-07 18:35:00,1.5444,1.5447,1.5444,1.5447,81000000.0
2009-09-07 18:40:00,1.5447,1.54485,1.54455,1.5446,130800000.0
2009-09-07 18:45:00,1.5446,1.54475,1.54455,1.5446,96200000.0
2009-09-07 18:50:00,1.54465,1.54475,1.54335,1.54385,520100000.0
2009-09-07 18:55:00,1.5441,1.5444,1.5431,1.54375,530600000.0
2009-09-07 19:00:00,1.54375,1.54415,1.5433,1.5434,793900000.0
2009-09-07 19:05:00,1.5434,1.5435,1.5431,1.54335,299200000.0
2009-09-07 19:10:00,1.5434,1.5434,1.54285,1.5431,358400000.0
2009-09-07 19:15:00,1.54305,1.54345,1.54305,1.5434,68600000.0
2009-09-07 19:20:00,1.5434,1.54365,1.54325,1.54365,78400000.0
2009-09-07 19:25:00,1.54365,1.54365,1.54325,1.54335,32200000.0
2009-09-07 19:30:00,1.54335,1.5435,1.54335,1.54335,43200000.0
2009-09-07 19:35:00,1.54335,1.5434,1.5432,1.5433,24200000.0
2009-09-07 19:40:00,1.54335,1.54335,1.5431,1.5433,22400000.0
2009-09-07 19:45:00,1.54325,1.54325,1.543,1.5432,49800000.0
2009-09-07 19:50:00,1.5432,1.5432,1.5431,1.54315,22000000.0
2009-09-07 19:55:00,1.54301,1.54315,1.54291,1.54315,25000000.0
2009-09-07 20:00:00,1.54315,1.54315,1.54255,1.54257,14200000.0
2009-09-07 20:05:00,1.54253,1.5432,1.54253,1.543,27600000.0
2009-09-07 20:10:00,1.543,1.54325,1.54246,1.54325,63000000.0
2009-09-07 20:15:00,1.5432,1.54335,1.5427,1.5433,13600000.0
2009-09-07 20:20:00,1.54325,1.5433,1.5423,1.54245,70000000.0
2009-09-07 20:25:00,1.5423,1.54295,1.54175,1.5426,166900000.0
2009-09-07 20:30:00,1.54206,1.5427,1.54205,1.5424,38300000.0
2009-09-07 20:35:00,1.5426,1.54365,1.5424,1.54275,180600000.0
2009-09-07 20:40:00,1.5429,1.54325,1.54165,1.54325,174800000.0
2009-09-07 20:45:00,1.543,1.543,1.5422,1.5425,442400000.0
2009-09-07 20:50:00,1.5425,1.5426,1.54231,1.5425,139000000.0
2009-09-07 20:55:00,1.54245,1.5429,1.54189,1.54265,119600000.0
2009-09-07 21:00:00,1.5428,1.5429,1.54244,1.54285,43900000.0
2009-09-07 21:05:00,1.54285,1.54325,1.5424,1.54315,209300000.0
2009-09-07 21:10:00,1.54315,1.5438,1.5427,1.54279,152400000.0
2009-09-07 21:15:00,1.543,1.543,1.54255,1.5428,156000000.0
2009-09-07 21:20:00,1.54255,1.5441,1.54255,1.54395,220600000.0
2009-09-07 21:25:00,1.544,1.54425,1.54355,1.5438,145000000.0
2009-09-07 21:30:00,1.54365,1.5444,1.5435,1.5444,90300000.0
2009-09-07 21:35:00,1.54435,1.54445,1.54384,1.5444,22800000.0
2009-09-07 21:40:00,1.5444,1.5444,1.54386,1.5439,42700000.0
2009-09-07 21:45:00,1.5443,1.54435,1.54425,1.54425,54400000.0
2009-09-07 21:50:00,1.54425,1.54455,1.54384,1.54388,100900000.0
2009-09-07 21:55:00,1.54445,1.54475,1.5444,1.5447,59100000.0
2009-09-07 22:00:00,1.54465,1.54465,1.54295,1.54425,131600000.0
2009-09-07 22:05:00,1.5445,1.545,1.5445,1.54475,93400000.0
2009-09-07 22:10:00,1.5449,1.54495,1.54444,1.54495,24600000.0
2009-09-07 22:15:00,1.54505,1.54505,1.54425,1.54429,55100000.0
2009-09-07 22:20:00,1.54465,1.54465,1.5442,1.5445,28200000.0
2009-09-07 22:25:00,1.5444,1.5444,1.5438,1.54395,123300000.0
2009-09-07 22:30:00,1.54395,1.5444,1.54385,1.544,63600000.0
2009-09-07 22:35:00,1.544,1.54425,1.54393,1.5442,86400000.0
2009-09-07 22:40:00,1.5441,1.5441,1.5439,1.5439,173300000.0
2009-09-07 22:45:00,1.5439,1.54465,1.5438,1.5445,87900000.0
2009-09-07 22:50:00,1.54409,1.54455,1.54406,1.5445,40800000.0
2009-09-07 22:55:00,1.5446,1.54465,1.5441,1.54425,124400000.0
2009-09-07 23:00:00,1.543,1.54515,1.543,1.54495,700200000.0
2009-09-07 23:05:00,1.54515,1.54515,1.54398,1.54495,38200000.0
2009-09-07 23:10:00,1.54495,1.54495,1.54425,1.5443,32600000.0
2009-09-07 23:15:00,1.5443,1.54505,1.5442,1.5445,55600000.0
2009-09-07 23:20:00,1.54445,1.5448,1.54435,1.5448,20600000.0
2009-09-07 23:25:00,1.54495,1.5451,1.54425,1.54455,50200000.0
2009-09-07 23:30:00,1.5447,1.54495,1.54265,1.5439,123800000.0
2009-09-07 23:35:00,1.5439,1.5445,1.54385,1.5443,151200000.0
2009-09-07 23:40:00,1.5443,1.5447,1.54395,1.54455,166000000.0
2009-09-07 23:45:00,1.54455,1.5446,1.5443,1.5445,66700000.0
2009-09-07 23:50:00,1.54465,1.54485,1.5439,1.5439,134900000.0
2009-09-07 23:55:00,1.54405,1.54445,1.544,1.54415,44800000.0
2009-09-08 00:00:00,1.5442,1.5445,1.54355,1.54365,89000000.0
2009-09-08 00:05:00,1.54365,1.54455,1.54365,1.5445,57600000.0
2009-09-08 00:10:00,1.54455,1.5446,1.5442,1.5444,53600000.0
2009-09-08 00:15:00,1.54425,1.54465,1.54415,1.5443,74000000.0
2009-09-08 00:20:00,1.5443,1.54465,1.54415,1.5443,87000000.0
2009-09-08 00:25:00,1.5442,1.545,1.5442,1.54495,58500000.0
2009-09-08 00:30:00,1.5449,1.54495,1.54465,1.5448,58700000.0
2009-09-08 00:35:00,1.54475,1.545,1.544,1.5444,149200000.0
2009-09-08 00:40:00,1.54445,1.54495,1.5444,1.54495,36200000.0
2009-09-08 00:45:00,1.5449,1.5453,1.5448,1.54525,45200000.0
2009-09-08 00:50:00,1.54515,1.54545,1.5439,1.54485,141600000.0
2009-09-08 00:55:00,1.5449,1.54535,1.5449,1.54525,76800000.0
2009-09-08 01:00:00,1.54525,1.54605,1.5443,1.5445,547500000.0
2009-09-08 01:05:00,1.5445,1.5454,1.5445,1.54505,85000000.0
2009-09-08 01:10:00,1.54505,1.5452,1.5446,1.5451,116100000.0
2009-09-08 01:15:00,1.5451,1.54575,1.54505,1.5456,136000000.0
2009-09-08 01:20:00,1.5457,1.5459,1.54525,1.5459,89000000.0
2009-09-08 01:25:00,1.546,1.546,1.5448,1.54545,235300000.0
2009-09-08 01:30:00,1.54545,1.5458,1.54545,1.5457,110900000.0
2009-09-08 01:35:00,1.5457,1.54625,1.5455,1.54625,111800000.0
2009-09-08 01:40:00,1.54625,1.5463,1.5458,1.54595,132400000.0
2009-09-08 01:45:00,1.5458,1.54605,1.54565,1.54575,93400000.0
2009-09-08 01:50:00,1.54575,1.54575,1.54515,1.54525,163400000.0
2009-09-08 01:55:00,1.54515,1.5457,1.54515,1.5457,202500000.0
2009-09-08 02:00:00,1.5456,1.546,1.5454,1.546,208800000.0
2009-09-08 02:05:00,1.546,1.546,1.5451,1.5452,167300000.0
2009-09-08 02:10:00,1.5451,1.5466,1.5449,1.54595,257500000.0
2009-09-08 02:15:00,1.546,1.54625,1.54575,1.5459,234200000.0
2009-09-08 02:20:00,1.54585,1.54635,1.54565,1.54625,319100000.0
2009-09-08 02:25:00,1.5462,1.54625,1.54585,1.54595,157800000.0
2009-09-08 02:30:00,1.546,1.5461,1.5458,1.5459,157700000.0
2009-09-08 02:35:00,1.5459,1.546,1.54565,1.5459,149600000.0
2009-09-08 02:40:00,1.5459,1.54605,1.54553,1.54559,78600000.0
2009-09-08 02:45:00,1.54605,1.54625,1.5458,1.54595,124200000.0
2009-09-08 02:50:00,1.5459,1.54635,1.54575,1.54575,170700000.0
2009-09-08 02:55:00,1.5458,1.54655,1.54545,1.54575,355800000.0
2009-09-08 03:00:00,1.5457,1.5459,1.54515,1.5453,225300000.0
2009-09-08 03:05:00,1.5451,1.54555,1.545,1.54535,156700000.0
2009-09-08 03:10:00,1.5454,1.54585,1.5453,1.5456,245500000.0
2009-09-08 03:15:00,1.54555,1.5456,1.54495,1.54525,176900000.0
2009-09-08 03:20:00,1.54525,1.54565,1.54505,1.54555,107900000.0
2009-09-08 03:25:00,1.54555,1.54635,1.54535,1.5462,283800000.0
2009-09-08 03:30:00,1.5462,1.54635,1.5457,1.54585,296500000.0
2009-09-08 03:35:00,1.5459,1.54665,1.54585,1.54655,239700000.0
2009-09-08 03:40:00,1.5465,1.54725,1.54645,1.5467,1172300000.0
2009-09-08 03:45:00,1.54675,1.547,1.5464,1.54675,709800000.0
2009-09-08 03:50:00,1.54675,1.54705,1.5466,1.54685,772200000.0
2009-09-08 03:55:00,1.54685,1.5469,1.54645,1.5467,276800000.0
2009-09-08 04:00:00,1.5467,1.5468,1.54605,1.54615,594300000.0
2009-09-08 04:05:00,1.5461,1.5463,1.54565,1.546,193300000.0
2009-09-08 04:10:00,1.546,1.54635,1.546,1.5462,136100000.0
2009-09-08 04:15:00,1.5462,1.54635,1.5462,1.54625,126800000.0
2009-09-08 04:20:00,1.54625,1.5465,1.5462,1.5462,142400000.0
2009-09-08 04:25:00,1.5462,1.54645,1.54545,1.54565,83000000.0
2009-09-08 04:30:00,1.5457,1.5462,1.54555,1.5461,272100000.0
2009-09-08 04:35:00,1.5461,1.54635,1.54585,1.5461,170400000.0
2009-09-08 04:40:00,1.546,1.54605,1.5456,1.5458,104800000.0
2009-09-08 04:45:00,1.54575,1.5458,1.5455,1.5455,40000000.0
2009-09-08 04:50:00,1.54545,1.54595,1.54535,1.54575,74800000.0
2009-09-08 04:55:00,1.54585,1.54605,1.5456,1.546,172100000.0
2009-09-08 05:00:00,1.546,1.5461,1.54565,1.54585,65100000.0
2009-09-08 05:05:00,1.5459,1.5459,1.54534,1.5458,54800000.0
2009-09-08 05:10:00,1.5458,1.5458,1.5458,1.5458,75000000.0
2009-09-08 05:15:00,1.5458,1.5458,1.5458,1.5458,47000000.0
2009-09-08 05:20:00,1.5458,1.5458,1.5453,1.5458,34900000.0
2009-09-08 05:25:00,1.5458,1.54585,1.5452,1.5458,53800000.0
2009-09-08 05:30:00,1.5458,1.54615,1.5458,1.5458,143100000.0
2009-09-08 05:35:00,1.5458,1.54595,1.5458,1.5458,54100000.0
2009-09-08 05:40:00,1.5458,1.5458,1.54455,1.54555,172400000.0
2009-09-08 05:45:00,1.54555,1.54555,1.54465,1.54535,204200000.0
2009-09-08 05:50:00,1.54535,1.54535,1.54475,1.545,83200000.0
2009-09-08 05:55:00,1.545,1.54535,1.545,1.54525,63500000.0
2009-09-08 06:00:00,1.54525,1.5453,1.5447,1.54505,94600000.0
2009-09-08 06:05:00,1.54505,1.54515,1.54475,1.5449,116000000.0
2009-09-08 06:10:00,1.5451,1.54545,1.5449,1.54545,70200000.0
2009-09-08 06:15:00,1.54545,1.54565,1.54485,1.5452,234000000.0
2009-09-08 06:20:00,1.54525,1.54535,1.5451,1.54525,157500000.0
2009-09-08 06:25:00,1.54525,1.54555,1.5452,1.54555,328000000.0
2009-09-08 06:30:00,1.54555,1.54595,1.5453,1.5457,316100000.0
2009-09-08 06:35:00,1.5457,1.546,1.54545,1.54575,141200000.0
2009-09-08 06:40:00,1.54565,1.54615,1.5456,1.5461,330700000.0
2009-09-08 06:45:00,1.5461,1.5461,1.54575,1.54605,77800000.0
2009-09-08 06:50:00,1.546,1.54615,1.54585,1.5459,84400000.0
2009-09-08 06:55:00,1.54595,1.54595,1.54545,1.5455,82200000.0
2009-09-08 07:00:00,1.5455,1.546,1.54545,1.54595,183400000.0
2009-09-08 07:05:00,1.5459,1.5461,1.54555,1.54575,189000000.0
2009-09-08 07:10:00,1.5458,1.5458,1.5455,1.54555,111200000.0
2009-09-08 07:15:00,1.54555,1.54585,1.5455,1.54575,159600000.0
2009-09-08 07:20:00,1.54575,1.546,1.5454,1.5455,179700000.0
2009-09-08 07:25:00,1.54555,1.5458,1.5455,1.5456,144300000.0
2009-09-08 07:30:00,1.5456,1.5459,1.5455,1.5458,247000000.0
2009-09-08 07:35:00,1.5459,1.5459,1.54455,1.54575,406500000.0
2009-09-08 07:40:00,1.54575,1.5458,1.54535,1.54545,288400000.0
2009-09-08 07:45:00,1.54545,1.546,1.5451,1.5454,312600000.0
2009-09-08 07:50:00,1.5454,1.5456,1.54455,1.54515,506400000.0
2009-09-08 07:55:00,1.5451,1.5452,1.5444,1.54495,314700000.0
2009-09-08 08:00:00,1.54495,1.5453,1.54455,1.5446,338400000.0
2009-09-08 08:05:00,1.54455,1.54475,1.54415,1.54455,339000000.0
2009-09-08 08:10:00,1.54455,1.5458,1.5443,1.5455,459500000.0
2009-09-08 08:15:00,1.5455,1.54595,1.5453,1.54585,816800000.0
2009-09-08 08:20:00,1.54585,1.54625,1.54515,1.5461,1098500000.0
2009-09-08 08:25:00,1.54565,1.54565,1.5441,1.54505,1147300000.0
2009-09-08 08:30:00,1.54495,1.54535,1.5443,1.54465,1241600001.0
2009-09-08 08:35:00,1.5448,1.54525,1.5442,1.54445,1957000000.0
2009-09-08 08:40:00,1.54445,1.54515,1.54425,1.54465,2061400003.0
2009-09-08 08:45:00,1.54465,1.54535,1.5443,1.5452,842200000.0
2009-09-08 08:50:00,1.5452,1.546,1.5449,1.54575,799500000.0
2009-09-08 08:55:00,1.5458,1.54635,1.54525,1.54585,928800000.0
2009-09-08 09:00:00,1.5457,1.54635,1.5446,1.54485,1358300000.0
2009-09-08 09:05:00,1.5449,1.5453,1.54375,1.5444,1451500000.0
2009-09-08 09:10:00,1.54445,1.5452,1.544,1.54455,675200000.0
2009-09-08 09:15:00,1.5446,1.54485,1.54395,1.54455,591300000.0
2009-09-08 09:20:00,1.54455,1.5448,1.54395,1.5442,545800000.0
2009-09-08 09:25:00,1.5442,1.5445,1.54355,1.5438,1051300000.0
2009-09-08 09:30:00,1.54375,1.5444,1.5433,1.54395,637500000.0
2009-09-08 09:35:00,1.54385,1.54415,1.54315,1.5438,738300000.0
2009-09-08 09:40:00,1.5438,1.5446,1.5438,1.54445,711700000.0
2009-09-08 09:45:00,1.54445,1.54575,1.54435,1.5457,1602200000.0
2009-09-08 09:50:00,1.5457,1.5462,1.54545,1.54555,1102700000.0
2009-09-08 09:55:00,1.5456,1.5459,1.54505,1.5459,854200000.0
2009-09-08 10:00:00,1.5458,1.5467,1.54515,1.5465,1610900000.0
2009-09-08 10:05:00,1.54655,1.54725,1.5462,1.54685,1190800000.0
2009-09-08 10:10:00,1.5469,1.54695,1.54575,1.5464,1515800000.0
2009-09-08 10:15:00,1.54635,1.5475,1.54605,1.5473,1231300000.0
2009-09-08 10:20:00,1.5473,1.54745,1.54645,1.5468,1144900001.0
2009-09-08 10:25:00,1.54685,1.547,1.54595,1.54615,1388500000.0
2009-09-08 10:30:00,1.54615,1.5469,1.54605,1.5469,1098300000.0
2009-09-08 10:35:00,1.5469,1.54695,1.5462,1.5464,547200000.0
2009-09-08 10:40:00,1.5464,1.5468,1.54595,1.54615,1122699999.0
2009-09-08 10:45:00,1.5462,1.54655,1.54565,1.54655,599300000.0
2009-09-08 10:50:00,1.54655,1.54655,1.54565,1.546,726300000.0
2009-09-08 10:55:00,1.54605,1.5465,1.54555,1.54595,535100000.0
2009-09-08 11:00:00,1.54595,1.54595,1.54505,1.5452,815400000.0
2009-09-08 11:05:00,1.5452,1.5452,1.54485,1.54495,453100000.0
2009-09-08 11:10:00,1.54485,1.5452,1.5445,1.545,638300000.0
2009-09-08 11:15:00,1.54505,1.54555,1.54465,1.54545,630800000.0
2009-09-08 11:20:00,1.54535,1.546,1.54535,1.54565,1026100000.0
2009-09-08 11:25:00,1.5457,1.54585,1.5444,1.54465,829800000.0
2009-09-08 11:30:00,1.54465,1.5449,1.544,1.54475,761800000.0
2009-09-08 11:35:00,1.54475,1.5451,1.54415,1.54415,948500000.0
2009-09-08 11:40:00,1.54415,1.54445,1.54225,1.54365,932800000.0
2009-09-08 11:45:00,1.5437,1.54505,1.54365,1.54455,1248199998.0
2009-09-08 11:50:00,1.5444,1.5464,1.54405,1.5458,1606099998.0
2009-09-08 11:55:00,1.5458,1.54615,1.5454,1.5457,1481500000.0
2009-09-08 12:00:00,1.5456,1.5481,1.54545,1.5473,1343000000.0
2009-09-08 12:05:00,1.54725,1.5496,1.5467,1.54895,1226100000.0
2009-09-08 12:10:00,1.549,1.54925,1.5485,1.5488,1543500000.0
2009-09-08 12:15:00,1.5488,1.54905,1.5487,1.54875,1249000000.0
2009-09-08 12:20:00,1.54885,1.549,1.54845,1.5486,756700000.0
2009-09-08 12:25:00,1.5486,1.5487,1.5479,1.54815,666100000.0
2009-09-08 12:30:00,1.54815,1.54875,1.54805,1.5483,553000000.0
2009-09-08 12:35:00,1.5483,1.54925,1.5483,1.54885,567000000.0
2009-09-08 12:40:00,1.5489,1.5494,1.5486,1.5488,549300000.0
2009-09-08 12:45:00,1.5489,1.5489,1.5483,1.5485,311500000.0
2009-09-08 12:50:00,1.5485,1.5495,1.5482,1.54905,430400000.0
2009-09-08 12:55:00,1.5492,1.54945,1.5487,1.5487,490100000.0
2009-09-08 13:00:00,1.5487,1.5496,1.5487,1.5496,321500000.0
2009-09-08 13:05:00,1.54965,1.5503,1.54945,1.55025,509000000.0
2009-09-08 13:10:00,1.55025,1.55045,1.5498,1.54985,864700000.0
2009-09-08 13:15:00,1.54985,1.5504,1.5497,1.54995,563700000.0
2009-09-08 13:20:00,1.55005,1.55055,1.54975,1.55055,315400000.0
2009-09-08 13:25:00,1.55055,1.55125,1.5499,1.55,1859700000.0
2009-09-08 13:30:00,1.55005,1.5504,1.54975,1.5502,3397599999.0
2009-09-08 13:35:00,1.55015,1.55025,1.5493,1.5495,1813600000.0
2009-09-08 13:40:00,1.5494,1.5498,1.5483,1.5496,2109499999.0
2009-09-08 13:45:00,1.5496,1.5498,1.54915,1.5496,998300000.0
2009-09-08 13:50:00,1.5496,1.54975,1.54865,1.5491,1167700000.0
2009-09-08 13:55:00,1.549,1.54935,1.5487,1.5488,1226900003.0
2009-09-08 14:00:00,1.54875,1.54895,1.54845,1.54885,1250399997.0
2009-09-08 14:05:00,1.54885,1.5493,1.5484,1.5486,1025799999.0
2009-09-08 14:10:00,1.54865,1.54875,1.5479,1.548,846399999.0
2009-09-08 14:15:00,1.54805,1.54965,1.5479,1.54905,1274400001.0
2009-09-08 14:20:00,1.54905,1.54965,1.5477,1.54885,1781300002.0
2009-09-08 14:25:00,1.54885,1.5491,1.54825,1.5487,1487899999.0
2009-09-08 14:30:00,1.5486,1.5498,1.5486,1.54975,1512199999.0
2009-09-08 14:35:00,1.54975,1.5499,1.5491,1.54985,1066300000.0
2009-09-08 14:40:00,1.5499,1.55015,1.5494,1.5496,1050400001.0
2009-09-08 14:45:00,1.5496,1.55015,1.54955,1.55005,1379799996.0
2009-09-08 14:50:00,1.55015,1.55095,1.54995,1.55065,1593900001.0
2009-09-08 14:55:00,1.55065,1.55145,1.55045,1.55115,1205700000.0
2009-09-08 15:00:00,1.55125,1.5513,1.5502,1.55075,1430300000.0
2009-09-08 15:05:00,1.55075,1.5511,1.55025,1.55045,1142400000.0
2009-09-08 15:10:00,1.55035,1.5507,1.5499,1.5504,1014700000.0
2009-09-08 15:15:00,1.5503,1.551,1.5502,1.5505,1141700000.0
2009-09-08 15:20:00,1.55045,1.5505,1.5493,1.5493,1194900000.0
2009-09-08 15:25:00,1.54935,1.5501,1.5492,1.54955,1438800000.0
2009-09-08 15:30:00,1.54945,1.55055,1.5494,1.55035,1317500000.0
2009-09-08 15:35:00,1.55035,1.551,1.5501,1.5507,1317500000.0
2009-09-08 15:40:00,1.5507,1.55275,1.55055,1.5524,1635900001.0
2009-09-08 15:45:00,1.5524,1.5529,1.55165,1.55225,1670800001.0
2009-09-08 15:50:00,1.55225,1.55265,1.55165,1.55215,1749300000.0
2009-09-08 15:55:00,1.5523,1.5543,1.55205,1.5542,1610000000.0
2009-09-08 16:00:00,1.5542,1.55485,1.55305,1.5544,1762600000.0
2009-09-08 16:05:00,1.5545,1.5546,1.55335,1.55365,2208600000.0
2009-09-08 16:10:00,1.55365,1.5546,1.55355,1.55415,1431200001.0
2009-09-08 16:15:00,1.55415,1.55465,1.5537,1.5546,1261200000.0
2009-09-08 16:20:00,1.55475,1.55505,1.55355,1.5539,1210800000.0
2009-09-08 16:25:00,1.55395,1.5558,1.55355,1.55565,1828900000.0
2009-09-08 16:30:00,1.55565,1.55655,1.5552,1.55595,2302999999.0
2009-09-08 16:35:00,1.55595,1.55675,1.5535,1.5536,2396000000.0
2009-09-08 16:40:00,1.55365,1.555,1.5535,1.5544,2023300000.0
2009-09-08 16:45:00,1.5544,1.5554,1.5542,1.55505,1222100000.0
2009-09-08 16:50:00,1.55495,1.5564,1.5549,1.55625,1267000000.0
2009-09-08 16:55:00,1.55625,1.557,1.556,1.5566,1701200000.0
2009-09-08 17:00:00,1.5566,1.5566,1.5554,1.55605,2195400000.0
2009-09-08 17:05:00,1.55615,1.5565,1.5557,1.55625,1929500000.0
2009-09-08 17:10:00,1.55625,1.5571,1.5559,1.55645,1716600000.0
2009-09-08 17:15:00,1.55645,1.55795,1.55645,1.5575,1937600000.0
2009-09-08 17:20:00,1.5575,1.5577,1.5572,1.5574,1953000000.0
2009-09-08 17:25:00,1.5574,1.559,1.5574,1.559,1653500000.0
2009-09-08 17:30:00,1.55895,1.55925,1.55815,1.55895,1126800000.0
2009-09-08 17:35:00,1.55905,1.5602,1.55895,1.55985,1200700000.0
2009-09-08 17:40:00,1.5599,1.5606,1.5592,1.56,2159199998.0
2009-09-08 17:45:00,1.56,1.56075,1.5593,1.5595,1467800000.0
2009-09-08 17:50:00,1.5595,1.5606,1.55945,1.56,1806100000.0
2009-09-08 17:55:00,1.56005,1.56035,1.55975,1.56,1379200000.0
2009-09-08 18:00:00,1.56,1.56035,1.5595,1.55995,1016000000.0
2009-09-08 18:05:00,1.55995,1.5603,1.5597,1.56015,802700000.0
2009-09-08 18:10:00,1.56015,1.5608,1.56005,1.56055,846599999.0
2009-09-08 18:15:00,1.5606,1.56115,1.56025,1.5608,810200000.0
2009-09-08 18:20:00,1.56075,1.5612,1.56005,1.5602,1051400001.0
2009-09-08 18:25:00,1.5601,1.5608,1.56005,1.5608,491800000.0
2009-09-08 18:30:00,1.5608,1.5613,1.5602,1.5608,977400000.0
2009-09-08 18:35:00,1.56065,1.56225,1.56065,1.56225,513300000.0
2009-09-08 18:40:00,1.5619,1.5621,1.56075,1.5614,1133400001.0
2009-09-08 18:45:00,1.5614,1.56295,1.5612,1.5627,1011800000.0
2009-09-08 18:50:00,1.56275,1.56275,1.5615,1.56205,651900000.0
2009-09-08 18:55:00,1.56205,1.56205,1.561,1.5613,764500000.0
2009-09-08 19:00:00,1.5613,1.56145,1.56085,1.5609,766600000.0
2009-09-08 19:05:00,1.56085,1.5614,1.56065,1.5612,406300000.0
2009-09-08 19:10:00,1.56115,1.56175,1.5602,1.56045,1189300000.0
2009-09-08 19:15:00,1.56055,1.5614,1.5603,1.56115,720300000.0
2009-09-08 19:20:00,1.5612,1.562,1.5611,1.56165,551100000.0
2009-09-08 19:25:00,1.56165,1.5617,1.5606,1.5611,463700000.0
2009-09-08 19:30:00,1.56115,1.56245,1.56105,1.56185,331700000.0
2009-09-08 19:35:00,1.56185,1.5625,1.56155,1.5622,487600000.0
2009-09-08 19:40:00,1.5622,1.56245,1.56135,1.562,330800000.0
2009-09-08 19:45:00,1.562,1.5625,1.56165,1.5625,944400000.0
2009-09-08 19:50:00,1.5625,1.56285,1.56185,1.5626,1829399998.0
2009-09-08 19:55:00,1.5626,1.5634,1.56255,1.5627,1139699996.0
2009-09-08 20:00:00,1.56285,1.56295,1.5625,1.5629,716600000.0
2009-09-08 20:05:00,1.5628,1.5629,1.5623,1.5626,575800000.0
2009-09-08 20:10:00,1.56265,1.5636,1.56245,1.56345,801000000.0
2009-09-08 20:15:00,1.56345,1.56485,1.5633,1.5644,1236099999.0
2009-09-08 20:20:00,1.5644,1.56465,1.56405,1.56435,1101600000.0
2009-09-08 20:25:00,1.56435,1.56625,1.5642,1.56615,1594299996.0
2009-09-08 20:30:00,1.5661,1.56665,1.5654,1.56655,1369200000.0
2009-09-08 20:35:00,1.56665,1.56735,1.5661,1.56635,946000000.0
2009-09-08 20:40:00,1.5663,1.5682,1.56585,1.5672,1698199999.0
2009-09-08 20:45:00,1.56725,1.5685,1.56625,1.56755,1502299999.0
2009-09-08 20:50:00,1.56755,1.5677,1.56665,1.5668,1098699998.0
2009-09-08 20:55:00,1.5668,1.56685,1.56555,1.5661,1257500000.0
2009-09-08 21:00:00,1.5661,1.567,1.566,1.5666,669300000.0
2009-09-08 21:05:00,1.56655,1.56775,1.5665,1.5675,579100000.0
2009-09-08 21:10:00,1.56745,1.5678,1.56725,1.56765,187600000.0
2009-09-08 21:15:00,1.56765,1.5683,1.56735,1.5674,591800000.0
2009-09-08 21:20:00,1.5674,1.5675,1.56635,1.56685,793600000.0
2009-09-08 21:25:00,1.56685,1.56685,1.56575,1.5661,680700000.0
2009-09-08 21:30:00,1.56595,1.5662,1.56555,1.56565,224600000.0
2009-09-08 21:35:00,1.5657,1.5657,1.56455,1.56495,308700000.0
2009-09-08 21:40:00,1.565,1.56515,1.56395,1.56485,566800000.0
2009-09-08 21:45:00,1.56485,1.56515,1.56465,1.5648,412400000.0
2009-09-08 21:50:00,1.5648,1.5649,1.56395,1.5645,575800000.0
2009-09-08 21:55:00,1.5645,1.56505,1.56395,1.56445,1647600000.0
2009-09-08 22:00:00,1.5645,1.56515,1.56375,1.56375,774960000.0
2009-09-08 22:05:00,1.56375,1.56375,1.5628,1.5633,382600000.0
2009-09-08 22:10:00,1.56325,1.56465,1.5631,1.56455,207400000.0
2009-09-08 22:15:00,1.5643,1.56475,1.564,1.5641,163800000.0
2009-09-08 22:20:00,1.5641,1.56435,1.56375,1.56435,176200000.0
2009-09-08 22:25:00,1.56435,1.56465,1.5638,1.56425,130000000.0
2009-09-08 22:30:00,1.5642,1.5651,1.56395,1.5648,216600000.0
2009-09-08 22:35:00,1.5648,1.5653,1.5645,1.56485,166600000.0
2009-09-08 22:40:00,1.56485,1.5652,1.5648,1.5649,310700000.0
2009-09-08 22:45:00,1.56495,1.56515,1.56355,1.56415,308300000.0
2009-09-08 22:50:00,1.56415,1.5642,1.56355,1.5637,421700000.0
2009-09-08 22:55:00,1.56375,1.56375,1.55825,1.5584,398600000.0
2009-09-08 23:00:00,1.5584,1.5624,1.55775,1.5616,1209400000.0
2009-09-08 23:05:00,1.5616,1.56505,1.5616,1.56345,527400000.0
2009-09-08 23:10:00,1.56335,1.56335,1.5617,1.56225,132000000.0
2009-09-08 23:15:00,1.5622,1.563,1.56215,1.56275,98400000.0
2009-09-08 23:20:00,1.56275,1.5628,1.56265,1.56275,67800000.0
2009-09-08 23:25:00,1.56275,1.56285,1.56235,1.5626,138600000.0
2009-09-08 23:30:00,1.5626,1.56345,1.56255,1.5628,197600000.0
2009-09-08 23:35:00,1.56295,1.56315,1.56295,1.563,104600000.0
2009-09-08 23:40:00,1.563,1.56415,1.56285,1.5633,232500000.0
2009-09-08 23:45:00,1.5633,1.56395,1.56305,1.5636,212700000.0
2009-09-08 23:50:00,1.56365,1.5645,1.56355,1.5637,138300000.0
2009-09-08 23:55:00,1.5637,1.564,1.56335,1.56385,75000000.0
2009-09-09 00:00:00,1.56385,1.56405,1.56355,1.5637,269000000.0
2009-09-09 00:05:00,1.5637,1.56385,1.56305,1.5633,145400000.0
2009-09-09 00:10:00,1.56325,1.5641,1.56315,1.5636,96000000.0
2009-09-09 00:15:00,1.56375,1.56375,1.56315,1.56315,74100000.0
2009-09-09 00:20:00,1.56325,1.5635,1.56285,1.5634,120000000.0
2009-09-09 00:25:00,1.56345,1.5639,1.56335,1.5639,55200000.0
2009-09-09 00:30:00,1.5638,1.5645,1.5638,1.56405,146200000.0
2009-09-09 00:35:00,1.56405,1.5647,1.56405,1.56445,139000000.0
2009-09-09 00:40:00,1.56445,1.56475,1.5641,1.5644,209000000.0
2009-09-09 00:45:00,1.5644,1.5647,1.564,1.5641,161000000.0
2009-09-09 00:50:00,1.5641,1.5649,1.564,1.56455,123400000.0
2009-09-09 00:55:00,1.56455,1.5646,1.564,1.56405,165900000.0
2009-09-09 01:00:00,1.564,1.5646,1.56355,1.56415,227700000.0
2009-09-09 01:05:00,1.56415,1.56445,1.5637,1.5643,257800000.0
2009-09-09 01:10:00,1.56425,1.5644,1.56395,1.56425,180600000.0
2009-09-09 01:15:00,1.56425,1.56445,1.5641,1.56425,138400000.0
2009-09-09 01:20:00,1.56425,1.5646,1.56385,1.56445,209000000.0
2009-09-09 01:25:00,1.56445,1.56455,1.564,1.5641,122400000.0
2009-09-09 01:30:00,1.56405,1.56455,1.56405,1.56445,143600000.0
2009-09-09 01:35:00,1.56445,1.56445,1.56435,1.56445,78400000.0
2009-09-09 01:40:00,1.56435,1.56445,1.5638,1.5638,169400000.0
2009-09-09 01:45:00,1.56375,1.5639,1.5634,1.5634,258900000.0
2009-09-09 01:50:00,1.5634,1.56355,1.5631,1.5632,139500000.0
2009-09-09 01:55:00,1.5632,1.56345,1.56285,1.56295,256700000.0
2009-09-09 02:00:00,1.5629,1.56305,1.56165,1.5617,401600000.0
2009-09-09 02:05:00,1.56165,1.5619,1.56085,1.5616,314700000.0
2009-09-09 02:10:00,1.5616,1.5619,1.5616,1.56185,275500000.0
2009-09-09 02:15:00,1.5618,1.56195,1.56155,1.56175,278100000.0
2009-09-09 02:20:00,1.5618,1.5619,1.5616,1.5616,337800000.0
2009-09-09 02:25:00,1.5616,1.5622,1.5616,1.5621,171600000.0
2009-09-09 02:30:00,1.5622,1.5624,1.562,1.56215,102800000.0
2009-09-09 02:35:00,1.56205,1.56215,1.56185,1.56195,102400000.0
2009-09-09 02:40:00,1.562,1.5625,1.56125,1.56185,207600000.0
2009-09-09 02:45:00,1.56185,1.56255,1.56185,1.56245,183900000.0
2009-09-09 02:50:00,1.5624,1.5625,1.5618,1.5622,234200000.0
2009-09-09 02:55:00,1.56225,1.5629,1.56205,1.5627,247200000.0
2009-09-09 03:00:00,1.5627,1.5631,1.5621,1.5622,295800000.0
2009-09-09 03:05:00,1.5622,1.56275,1.56215,1.56245,322400000.0
2009-09-09 03:10:00,1.56235,1.56275,1.56185,1.5625,290000000.0
2009-09-09 03:15:00,1.5626,1.5626,1.5616,1.5618,282900000.0
2009-09-09 03:20:00,1.56185,1.5619,1.5611,1.5616,232500000.0
2009-09-09 03:25:00,1.5617,1.562,1.5616,1.5618,290900000.0
2009-09-09 03:30:00,1.5618,1.56235,1.56155,1.5616,437800000.0
2009-09-09 03:35:00,1.5616,1.56205,1.56155,1.5616,180900000.0
2009-09-09 03:40:00,1.5616,1.5616,1.5607,1.56105,282400000.0
2009-09-09 03:45:00,1.5611,1.56165,1.56065,1.56135,188900000.0
2009-09-09 03:50:00,1.56135,1.56195,1.561,1.56175,319000000.0
2009-09-09 03:55:00,1.5617,1.56195,1.56115,1.5616,298800000.0
2009-09-09 04:00:00,1.56155,1.56265,1.5613,1.56245,392200000.0
2009-09-09 04:05:00,1.56245,1.5626,1.56165,1.5619,255900000.0
2009-09-09 04:10:00,1.56195,1.56205,1.561,1.5619,331200000.0
2009-09-09 04:15:00,1.56185,1.56225,1.5605,1.561,248700000.0
2009-09-09 04:20:00,1.56095,1.5614,1.56055,1.5613,273900000.0
2009-09-09 04:25:00,1.5613,1.5619,1.5613,1.5619,234800000.0
2009-09-09 04:30:00,1.56185,1.56215,1.5611,1.56165,275700000.0
2009-09-09 04:35:00,1.5617,1.56195,1.56145,1.56155,229200000.0
2009-09-09 04:40:00,1.5616,1.56175,1.5609,1.5614,259700000.0
2009-09-09 04:45:00,1.56145,1.5618,1.56105,1.5617,318200000.0
2009-09-09 04:50:00,1.5617,1.5623,1.5616,1.5619,279800000.0
2009-09-09 04:55:00,1.56205,1.5622,1.5617,1.5618,152400000.0
2009-09-09 05:00:00,1.56175,1.56245,1.56175,1.56205,374600000.0
2009-09-09 05:05:00,1.5621,1.5622,1.56185,1.56205,263400000.0
2009-09-09 05:10:00,1.56205,1.56275,1.56175,1.56275,239400000.0
2009-09-09 05:15:00,1.5627,1.56295,1.5625,1.5625,127200000.0
2009-09-09 05:20:00,1.56255,1.5628,1.5623,1.56265,229200000.0
2009-09-09 05:25:00,1.5627,1.5628,1.56255,1.5626,138000000.0
2009-09-09 05:30:00,1.56255,1.5635,1.56245,1.5634,175600000.0
2009-09-09 05:35:00,1.5634,1.5634,1.5628,1.56295,184700000.0
2009-09-09 05:40:00,1.5629,1.56355,1.56255,1.5633,186000000.0
2009-09-09 05:45:00,1.5634,1.5636,1.5627,1.56271,103600000.0
2009-09-09 05:50:00,1.5633,1.5633,1.5627,1.5628,94900000.0
2009-09-09 05:55:00,1.56285,1.563,1.56215,1.5622,271700000.0
2009-09-09 06:00:00,1.5622,1.5628,1.5621,1.5627,205500000.0
2009-09-09 06:05:00,1.56275,1.56305,1.56255,1.56295,194800000.0
2009-09-09 06:10:00,1.5629,1.5634,1.56275,1.56325,307100000.0
2009-09-09 06:15:00,1.56335,1.5636,1.56325,1.5636,242200000.0
2009-09-09 06:20:00,1.56365,1.56385,1.5634,1.56365,250000000.0
2009-09-09 06:25:00,1.56365,1.56365,1.5632,1.56335,239600000.0
2009-09-09 06:30:00,1.56335,1.56375,1.56335,1.56355,183500000.0
2009-09-09 06:35:00,1.56365,1.56365,1.56295,1.5631,145600000.0
2009-09-09 06:40:00,1.56305,1.5633,1.56285,1.5632,187300000.0
2009-09-09 06:45:00,1.5632,1.5632,1.5628,1.56285,154200000.0
2009-09-09 06:50:00,1.56285,1.563,1.56265,1.5627,152300000.0
2009-09-09 06:55:00,1.5627,1.56275,1.56255,1.56255,69700000.0
2009-09-09 07:00:00,1.56265,1.5627,1.56235,1.56265,127300000.0
2009-09-09 07:05:00,1.56265,1.56305,1.56265,1.5628,126500000.0
2009-09-09 07:10:00,1.56295,1.5632,1.56265,1.56295,194500000.0
2009-09-09 07:15:00,1.56295,1.56295,1.5624,1.56255,172700000.0
2009-09-09 07:20:00,1.56255,1.56295,1.56255,1.5629,94800000.0
2009-09-09 07:25:00,1.5628,1.56295,1.5624,1.5626,265400000.0
2009-09-09 07:30:00,1.5625,1.5626,1.56155,1.56175,305100000.0
2009-09-09 07:35:00,1.56175,1.5622,1.56125,1.56205,229900000.0
2009-09-09 07:40:00,1.5621,1.56225,1.56175,1.56225,127700000.0
2009-09-09 07:45:00,1.5623,1.5625,1.56205,1.56245,261500000.0
2009-09-09 07:50:00,1.56245,1.56245,1.5618,1.5622,301300000.0
2009-09-09 07:55:00,1.5622,1.56275,1.56195,1.5623,352800000.0
2009-09-09 08:00:00,1.56235,1.56295,1.56225,1.5624,681900000.0
2009-09-09 08:05:00,1.56235,1.5628,1.5615,1.56205,1466500000.0
2009-09-09 08:10:00,1.56205,1.56255,1.56145,1.5621,1206300000.0
2009-09-09 08:15:00,1.56205,1.5623,1.56145,1.562,1015600000.0
2009-09-09 08:20:00,1.56195,1.56265,1.5615,1.5616,1362400000.0
2009-09-09 08:25:00,1.56165,1.56195,1.5616,1.56185,362300000.0
2009-09-09 08:30:00,1.5618,1.56245,1.5607,1.56225,1258700000.0
2009-09-09 08:35:00,1.56225,1.56265,1.5617,1.562,1073400003.0
2009-09-09 08:40:00,1.562,1.5625,1.56195,1.56225,620800000.0
2009-09-09 08:45:00,1.5623,1.56325,1.56215,1.56265,733199999.0
2009-09-09 08:50:00,1.56255,1.5636,1.5618,1.5636,609800000.0
2009-09-09 08:55:00,1.5636,1.56405,1.5629,1.56375,786400000.0
2009-09-09 09:00:00,1.5637,1.56455,1.5635,1.5643,1480900000.0
2009-09-09 09:05:00,1.56445,1.5654,1.5642,1.56425,956800000.0
2009-09-09 09:10:00,1.56425,1.5647,1.5638,1.56425,978100000.0
2009-09-09 09:15:00,1.5643,1.56505,1.56405,1.5645,784700000.0
2009-09-09 09:20:00,1.56455,1.56555,1.56415,1.5648,1357800002.0
2009-09-09 09:25:00,1.5648,1.56525,1.56395,1.5649,975400000.0
2009-09-09 09:30:00,1.56495,1.56535,1.5645,1.56475,1452400000.0
2009-09-09 09:35:00,1.5647,1.56615,1.5647,1.5659,786100000.0
2009-09-09 09:40:00,1.566,1.566,1.56535,1.5655,1137000000.0
2009-09-09 09:45:00,1.5655,1.5665,1.5655,1.56595,1177800001.0
2009-09-09 09:50:00,1.56595,1.5674,1.5659,1.56695,749500000.0
2009-09-09 09:55:00,1.5669,1.5669,1.5656,1.56575,802400000.0
2009-09-09 10:00:00,1.56585,1.5661,1.56545,1.5656,687600000.0
2009-09-09 10:05:00,1.5656,1.5659,1.56525,1.56575,607000000.0
2009-09-09 10:10:00,1.5659,1.56595,1.56525,1.5654,587400000.0
2009-09-09 10:15:00,1.5654,1.5662,1.5651,1.56585,790400000.0
2009-09-09 10:20:00,1.5657,1.56605,1.56535,1.5656,905800000.0
2009-09-09 10:25:00,1.5656,1.5663,1.5655,1.5659,866100000.0
2009-09-09 10:30:00,1.5659,1.5663,1.56565,1.56605,554700000.0
2009-09-09 10:35:00,1.5661,1.56625,1.5652,1.5656,549800000.0
2009-09-09 10:40:00,1.5656,1.56605,1.56545,1.5658,588800000.0
2009-09-09 10:45:00,1.5658,1.56695,1.5657,1.5665,650600000.0
2009-09-09 10:50:00,1.5665,1.56765,1.5665,1.56755,669600000.0
2009-09-09 10:55:00,1.56755,1.56775,1.5657,1.56585,1180600000.0
2009-09-09 11:00:00,1.5659,1.5671,1.56575,1.5666,952999998.0
2009-09-09 11:05:00,1.5666,1.56755,1.5658,1.5661,1344600000.0
2009-09-09 11:10:00,1.5662,1.56635,1.56545,1.56625,1236900000.0
2009-09-09 11:15:00,1.56625,1.56645,1.5655,1.5664,1124400000.0
2009-09-09 11:20:00,1.5664,1.56705,1.5658,1.5669,1070000000.0
2009-09-09 11:25:00,1.5669,1.5673,1.5657,1.56575,1141200000.0
2009-09-09 11:30:00,1.5658,1.56655,1.5658,1.5663,563200000.0
2009-09-09 11:35:00,1.5663,1.56675,1.566,1.56625,658600002.0
2009-09-09 11:40:00,1.5662,1.56625,1.56545,1.5658,545600000.0
2009-09-09 11:45:00,1.5658,1.56665,1.5658,1.5661,749300000.0
2009-09-09 11:50:00,1.5661,1.56675,1.56555,1.5665,993900000.0
2009-09-09 11:55:00,1.56655,1.5672,1.5661,1.56695,735000000.0
2009-09-09 12:00:00,1.56695,1.5672,1.5666,1.56665,844900000.0
2009-09-09 12:05:00,1.5666,1.5666,1.56595,1.56615,669300000.0
2009-09-09 12:10:00,1.566,1.5661,1.56565,1.5658,432100000.0
2009-09-09 12:15:00,1.5658,1.56635,1.5657,1.56585,296300000.0
2009-09-09 12:20:00,1.5659,1.5669,1.5657,1.5666,320800000.0
2009-09-09 12:25:00,1.56685,1.56705,1.56655,1.5666,438200000.0
2009-09-09 12:30:00,1.56665,1.5671,1.5666,1.5671,492500000.0
2009-09-09 12:35:00,1.5671,1.5678,1.5671,1.5678,502000000.0
2009-09-09 12:40:00,1.56775,1.5679,1.5675,1.5676,403700000.0
2009-09-09 12:45:00,1.56755,1.5679,1.56735,1.56785,327100000.0
2009-09-09 12:50:00,1.5679,1.56815,1.5675,1.56805,614900000.0
2009-09-09 12:55:00,1.568,1.5683,1.5678,1.5678,686900000.0
2009-09-09 13:00:00,1.5678,1.568,1.567,1.56745,1076800000.0
2009-09-09 13:05:00,1.56745,1.5684,1.56715,1.56825,467800000.0
2009-09-09 13:10:00,1.56825,1.57035,1.5677,1.56965,1139800000.0
2009-09-09 13:15:00,1.56965,1.57015,1.569,1.56935,1181199999.0
2009-09-09 13:20:00,1.5693,1.56945,1.56875,1.56925,1465800000.0
2009-09-09 13:25:00,1.5692,1.5697,1.56905,1.56935,932300000.0
2009-09-09 13:30:00,1.56935,1.56995,1.569,1.5697,1267200001.0
2009-09-09 13:35:00,1.56975,1.57,1.56935,1.56935,1312500000.0
2009-09-09 13:40:00,1.5694,1.5701,1.5689,1.56955,2420499996.0
2009-09-09 13:45:00,1.56955,1.56985,1.56915,1.5693,1953700000.0
2009-09-09 13:50:00,1.56935,1.57005,1.5683,1.5686,3101500001.0
2009-09-09 13:55:00,1.5686,1.56905,1.5679,1.56825,2286900000.0
2009-09-09 14:00:00,1.5683,1.56925,1.56815,1.5691,2037399998.0
2009-09-09 14:05:00,1.56905,1.5696,1.5685,1.56915,2079999997.0
2009-09-09 14:10:00,1.56915,1.5692,1.56795,1.56845,2349600000.0
2009-09-09 14:15:00,1.5684,1.5689,1.56635,1.56685,2636599995.0
2009-09-09 14:20:00,1.56675,1.56795,1.56535,1.56575,3645499997.0
2009-09-09 14:25:00,1.56575,1.56635,1.56505,1.56615,3395699993.0
2009-09-09 14:30:00,1.5662,1.5673,1.5661,1.56675,2476499997.0
2009-09-09 14:35:00,1.56675,1.56765,1.5665,1.56725,3220100001.0
2009-09-09 14:40:00,1.56735,1.56845,1.5669,1.56775,3396900000.0
2009-09-09 14:45:00,1.56775,1.5683,1.56765,1.56795,2336999998.0
2009-09-09 14:50:00,1.5679,1.5684,1.56755,1.56785,2154000000.0
2009-09-09 14:55:00,1.56785,1.5683,1.56765,1.56815,1833600000.0
2009-09-09 15:00:00,1.56815,1.56845,1.56725,1.56825,2662099999.0
2009-09-09 15:05:00,1.56825,1.56905,1.5677,1.5687,2897599996.0
2009-09-09 15:10:00,1.5687,1.5697,1.56825,1.56845,2880099998.0
2009-09-09 15:15:00,1.56845,1.5694,1.56815,1.5687,1983499999.0
2009-09-09 15:20:00,1.5687,1.56905,1.5678,1.56885,1470899999.0
2009-09-09 15:25:00,1.56895,1.5693,1.56875,1.56875,1538200000.0
2009-09-09 15:30:00,1.56875,1.5703,1.56855,1.57,3269100001.0
2009-09-09 15:35:00,1.57,1.57035,1.569,1.5702,3771200007.0
2009-09-09 15:40:00,1.5702,1.5721,1.5702,1.5712,3500199999.0
2009-09-09 15:45:00,1.57115,1.5716,1.5697,1.57075,3574100000.0
2009-09-09 15:50:00,1.5707,1.57095,1.56945,1.57075,3285699995.0
2009-09-09 15:55:00,1.5708,1.57185,1.5704,1.5718,3593999997.0
2009-09-09 16:00:00,1.57185,1.57305,1.5715,1.5724,3553499999.0
2009-09-09 16:05:00,1.57245,1.57255,1.57135,1.57185,3167600001.0
2009-09-09 16:10:00,1.57185,1.57205,1.5704,1.5706,2863499997.0
2009-09-09 16:15:00,1.57085,1.5709,1.56975,1.57055,3309199995.0
2009-09-09 16:20:00,1.57055,1.57155,1.57045,1.57155,2533099999.0
2009-09-09 16:25:00,1.57155,1.57345,1.57105,1.57335,3276800000.0
2009-09-09 16:30:00,1.5734,1.5746,1.5732,1.5736,3263299998.0
2009-09-09 16:35:00,1.5736,1.5755,1.5736,1.57365,4012500001.0
2009-09-09 16:40:00,1.5736,1.57415,1.57155,1.57155,3264800000.0
2009-09-09 16:45:00,1.57165,1.573,1.5714,1.5718,3171899999.0
2009-09-09 16:50:00,1.5718,1.57245,1.5709,1.57115,2666100000.0
2009-09-09 16:55:00,1.5712,1.5718,1.56895,1.5692,2966199996.0
2009-09-09 17:00:00,1.56925,1.5694,1.5667,1.5694,3121399997.0
2009-09-09 17:05:00,1.5694,1.5701,1.568,1.568,2488200000.0
2009-09-09 17:10:00,1.5681,1.56955,1.5675,1.56925,2608800000.0
2009-09-09 17:15:00,1.5693,1.5693,1.5684,1.56875,2401800000.0
2009-09-09 17:20:00,1.56875,1.5691,1.56665,1.56665,2331199999.0
2009-09-09 17:25:00,1.5667,1.56785,1.56665,1.5676,1790999999.0
2009-09-09 17:30:00,1.5676,1.56775,1.567,1.56715,2034699999.0
2009-09-09 17:35:00,1.56715,1.5689,1.56715,1.56865,2603799994.0
2009-09-09 17:40:00,1.56865,1.56985,1.5685,1.5688,2792500000.0
2009-09-09 17:45:00,1.5688,1.5714,1.5688,1.5712,2671899999.0
2009-09-09 17:50:00,1.5712,1.57195,1.57055,1.57185,2391600000.0
2009-09-09 17:55:00,1.5718,1.57285,1.571,1.5712,3270999998.0
2009-09-09 18:00:00,1.5712,1.57175,1.5705,1.57065,2555000000.0
2009-09-09 18:05:00,1.5706,1.57085,1.5697,1.5699,1848900001.0
2009-09-09 18:10:00,1.5699,1.5702,1.569,1.5693,2617300005.0
2009-09-09 18:15:00,1.56925,1.5699,1.56905,1.5697,1137800000.0
2009-09-09 18:20:00,1.5697,1.5704,1.56955,1.5704,714400002.0
2009-09-09 18:25:00,1.5704,1.5707,1.5701,1.57025,1141800001.0
2009-09-09 18:30:00,1.57025,1.57085,1.5701,1.57045,1271899998.0
2009-09-09 18:35:00,1.57045,1.5713,1.57015,1.57095,1940200003.0
2009-09-09 18:40:00,1.57095,1.5714,1.5706,1.57065,1649999999.0
2009-09-09 18:45:00,1.57065,1.57075,1.5701,1.57065,1251000001.0
2009-09-09 18:50:00,1.57065,1.5711,1.57035,1.57055,1648700001.0
2009-09-09 18:55:00,1.5706,1.5707,1.56955,1.5698,1683100001.0
2009-09-09 19:00:00,1.5698,1.5702,1.56925,1.5696,2211200001.0
2009-09-09 19:05:00,1.56965,1.56975,1.5685,1.56905,1894879998.0
2009-09-09 19:10:00,1.5691,1.5692,1.5685,1.569,1376530001.0
2009-09-09 19:15:00,1.5689,1.56955,1.5685,1.56955,1985059998.0
2009-09-09 19:20:00,1.56955,1.57005,1.56945,1.56945,1847800000.0
2009-09-09 19:25:00,1.56945,1.5703,1.56925,1.5697,1461200001.0
2009-09-09 19:30:00,1.5697,1.5701,1.56945,1.5698,1502900001.0
2009-09-09 19:35:00,1.56975,1.5698,1.5693,1.5697,1405600000.0
2009-09-09 19:40:00,1.5697,1.57045,1.5696,1.57035,1231900000.0
2009-09-09 19:45:00,1.57035,1.57055,1.56985,1.57015,2031600009.0
2009-09-09 19:50:00,1.57015,1.5706,1.5699,1.57055,2323200000.0
2009-09-09 19:55:00,1.57055,1.57085,1.5701,1.5704,2504200002.0
2009-09-09 20:00:00,1.5704,1.5706,1.5695,1.56965,2573400000.0
2009-09-09 20:05:00,1.5697,1.571,1.5695,1.5703,1759900001.0
2009-09-09 20:10:00,1.57035,1.5709,1.5699,1.5704,1831899999.0
2009-09-09 20:15:00,1.5704,1.57135,1.5698,1.57105,1864300001.0
2009-09-09 20:20:00,1.571,1.57165,1.57075,1.5714,1641700001.0
2009-09-09 20:25:00,1.5714,1.5721,1.57135,1.57155,1245400002.0
2009-09-09 20:30:00,1.57165,1.5718,1.5702,1.5705,1296300000.0
2009-09-09 20:35:00,1.5705,1.57115,1.57045,1.57075,973100002.0
2009-09-09 20:40:00,1.57075,1.57155,1.57045,1.5707,1587500005.0
2009-09-09 20:45:00,1.5707,1.5715,1.5707,1.571,1147800000.0
2009-09-09 20:50:00,1.57105,1.5718,1.57075,1.57165,1463000001.0
2009-09-09 20:55:00,1.5717,1.5722,1.5712,1.5721,1184899999.0
2009-09-09 21:00:00,1.5721,1.5732,1.5716,1.5728,802600000.0
2009-09-09 21:05:00,1.5728,1.57355,1.57275,1.57325,574400000.0
2009-09-09 21:10:00,1.57325,1.57345,1.5729,1.5733,719300000.0
2009-09-09 21:15:00,1.57335,1.57375,1.57295,1.57345,545200000.0
2009-09-09 21:20:00,1.57345,1.57605,1.5731,1.57515,870300000.0
2009-09-09 21:25:00,1.57505,1.57535,1.5741,1.57425,937900000.0
2009-09-09 21:30:00,1.57425,1.57445,1.5737,1.57395,827900000.0
2009-09-09 21:35:00,1.57385,1.57405,1.5734,1.57365,424500000.0
2009-09-09 21:40:00,1.57365,1.57385,1.57235,1.57265,1770400001.0
2009-09-09 21:45:00,1.57265,1.5733,1.5724,1.5727,1078000000.0
2009-09-09 21:50:00,1.57265,1.57325,1.57265,1.5731,646900000.0
2009-09-09 21:55:00,1.57315,1.57345,1.57265,1.57265,894199999.0
2009-09-09 22:00:00,1.57265,1.5727,1.57175,1.572,487340000.0
2009-09-09 22:05:00,1.57195,1.57245,1.57185,1.57195,324400000.0
2009-09-09 22:10:00,1.57195,1.5724,1.57175,1.57205,579400000.0
2009-09-09 22:15:00,1.572,1.57215,1.5707,1.5711,351500000.0
2009-09-09 22:20:00,1.57105,1.572,1.57095,1.57175,536100000.0
2009-09-09 22:25:00,1.57175,1.5719,1.57145,1.5719,247000000.0
2009-09-09 22:30:00,1.57185,1.57185,1.57105,1.5713,269400000.0
2009-09-09 22:35:00,1.5712,1.5722,1.5712,1.572,87600000.0
2009-09-09 22:40:00,1.572,1.5728,1.5717,1.57215,319200000.0
2009-09-09 22:45:00,1.57215,1.57235,1.57195,1.572,226000000.0
2009-09-09 22:50:00,1.572,1.57225,1.57175,1.5718,233200000.0
2009-09-09 22:55:00,1.5717,1.57195,1.56925,1.56935,450300000.0
2009-09-09 23:00:00,1.5696,1.5706,1.56925,1.56975,136000000.0
2009-09-09 23:05:00,1.56985,1.57065,1.5695,1.57065,244500000.0
2009-09-09 23:10:00,1.57065,1.571,1.57045,1.5709,145200000.0
2009-09-09 23:15:00,1.57075,1.57135,1.57075,1.5713,65600000.0
2009-09-09 23:20:00,1.5713,1.57165,1.5706,1.5709,88800000.0
2009-09-09 23:25:00,1.571,1.5712,1.5701,1.57085,160500000.0
2009-09-09 23:30:00,1.5708,1.57085,1.5701,1.5702,65900000.0
2009-09-09 23:35:00,1.5703,1.57115,1.57015,1.5709,346900000.0
2009-09-09 23:40:00,1.57075,1.57105,1.57035,1.571,94200000.0
2009-09-09 23:45:00,1.571,1.5717,1.57055,1.57155,167200000.0
2009-09-09 23:50:00,1.57165,1.57225,1.57115,1.5714,221200000.0
2009-09-09 23:55:00,1.57145,1.5716,1.5708,1.57095,137400000.0
2009-09-10 00:00:00,1.5709,1.5717,1.57045,1.57115,232400000.0
2009-09-10 00:05:00,1.57115,1.57145,1.5709,1.5712,97600000.0
2009-09-10 00:10:00,1.5712,1.5712,1.57075,1.5708,95800000.0
2009-09-10 00:15:00,1.5708,1.57105,1.57025,1.5706,80000000.0
2009-09-10 00:20:00,1.57055,1.57065,1.5701,1.5705,108000000.0
2009-09-10 00:25:00,1.57055,1.57055,1.56995,1.57055,220400000.0
2009-09-10 00:30:00,1.5705,1.57075,1.57045,1.57065,84400000.0
2009-09-10 00:35:00,1.57055,1.57075,1.57035,1.57055,233300000.0
2009-09-10 00:40:00,1.57045,1.57045,1.5697,1.5703,123000000.0
2009-09-10 00:45:00,1.57025,1.57045,1.56985,1.5701,88300000.0
2009-09-10 00:50:00,1.57015,1.57105,1.5701,1.5709,148500000.0
2009-09-10 00:55:00,1.5709,1.5709,1.57005,1.5702,179400000.0
2009-09-10 01:00:00,1.5702,1.57035,1.5701,1.57025,96800000.0
2009-09-10 01:05:00,1.5704,1.5706,1.5701,1.5704,83200000.0
2009-09-10 01:10:00,1.57025,1.57025,1.5701,1.5701,52300000.0
2009-09-10 01:15:00,1.5701,1.5704,1.5701,1.5704,88400000.0
2009-09-10 01:20:00,1.57035,1.5709,1.57035,1.5709,119800000.0
2009-09-10 01:25:00,1.5708,1.57085,1.57025,1.57075,76100000.0
2009-09-10 01:30:00,1.5708,1.5711,1.57045,1.57065,117500000.0
2009-09-10 01:35:00,1.57065,1.57065,1.5701,1.5701,45200000.0
2009-09-10 01:40:00,1.56969,1.57025,1.56965,1.5701,64400000.0
2009-09-10 01:45:00,1.5701,1.5701,1.56943,1.5701,37000000.0
2009-09-10 01:50:00,1.5701,1.5701,1.5701,1.5701,97000000.0
2009-09-10 01:55:00,1.5701,1.5701,1.56925,1.56954,63800000.0
2009-09-10 02:00:00,1.5701,1.5703,1.57005,1.5701,132600000.0
2009-09-10 02:05:00,1.5701,1.5702,1.56935,1.5701,93000000.0
2009-09-10 02:10:00,1.5695,1.5701,1.56935,1.5701,95100000.0
2009-09-10 02:15:00,1.5701,1.5705,1.57005,1.5703,122300000.0
2009-09-10 02:20:00,1.57025,1.57035,1.5701,1.5701,100400000.0
2009-09-10 02:25:00,1.5701,1.5702,1.5701,1.5701,69600000.0
2009-09-10 02:30:00,1.5701,1.5705,1.5701,1.57035,169700000.0
2009-09-10 02:35:00,1.57035,1.57045,1.5701,1.5701,109600000.0
2009-09-10 02:40:00,1.5701,1.5701,1.5701,1.5701,56000000.0
2009-09-10 02:45:00,1.5701,1.57035,1.5701,1.57035,142600000.0
2009-09-10 02:50:00,1.5703,1.57045,1.57005,1.5701,122600000.0
2009-09-10 02:55:00,1.5701,1.57025,1.5694,1.5697,203700000.0
2009-09-10 03:00:00,1.56965,1.57005,1.56955,1.56975,171700000.0
2009-09-10 03:05:00,1.56985,1.5702,1.56965,1.5697,150900000.0
2009-09-10 03:10:00,1.56975,1.5698,1.56945,1.56955,198900000.0
2009-09-10 03:15:00,1.56945,1.57005,1.56935,1.56995,184300000.0
2009-09-10 03:20:00,1.56995,1.5705,1.56975,1.5703,295500000.0
2009-09-10 03:25:00,1.5703,1.57065,1.56975,1.5701,205600000.0
2009-09-10 03:30:00,1.57005,1.57045,1.5692,1.57015,483800000.0
2009-09-10 03:35:00,1.57015,1.57055,1.5696,1.5703,270100000.0
2009-09-10 03:40:00,1.5704,1.57095,1.5701,1.5707,208200000.0
2009-09-10 03:45:00,1.57055,1.571,1.57035,1.5706,198600000.0
2009-09-10 03:50:00,1.57065,1.5709,1.5702,1.57065,174500000.0
2009-09-10 03:55:00,1.57075,1.5711,1.57055,1.57075,149000000.0
2009-09-10 04:00:00,1.5707,1.5709,1.5705,1.57075,219100000.0
2009-09-10 04:05:00,1.5708,1.571,1.5706,1.571,101500000.0
2009-09-10 04:10:00,1.57095,1.57105,1.57045,1.5708,175600000.0
2009-09-10 04:15:00,1.57075,1.57085,1.5705,1.5706,121900000.0
2009-09-10 04:20:00,1.57045,1.5709,1.5703,1.5707,87900000.0
2009-09-10 04:25:00,1.57065,1.57065,1.5702,1.5704,90000000.0
2009-09-10 04:30:00,1.5705,1.57115,1.5704,1.57085,171700000.0
2009-09-10 04:35:00,1.57095,1.57135,1.57095,1.57125,165000000.0
2009-09-10 04:40:00,1.57115,1.57125,1.57075,1.57075,189200000.0
2009-09-10 04:45:00,1.5707,1.5711,1.5705,1.5711,160300000.0
2009-09-10 04:50:00,1.571,1.57115,1.571,1.5711,31400000.0
2009-09-10 04:55:00,1.57115,1.57135,1.5709,1.57115,92600000.0
2009-09-10 05:00:00,1.5712,1.5713,1.5705,1.57065,192900000.0
2009-09-10 05:05:00,1.57065,1.5713,1.57055,1.5713,176800000.0
2009-09-10 05:10:00,1.5714,1.5716,1.57115,1.57115,123300000.0
2009-09-10 05:15:00,1.57125,1.5714,1.571,1.57105,165500000.0
2009-09-10 05:20:00,1.5711,1.57145,1.5709,1.57125,256400000.0
2009-09-10 05:25:00,1.57125,1.57135,1.5708,1.57095,261000000.0
2009-09-10 05:30:00,1.57095,1.57135,1.57095,1.57135,79600000.0
2009-09-10 05:35:00,1.57135,1.57145,1.571,1.5712,146300000.0
2009-09-10 05:40:00,1.5712,1.57125,1.57075,1.5711,215700000.0
2009-09-10 05:45:00,1.5711,1.57145,1.57105,1.57145,249200000.0
2009-09-10 05:50:00,1.57145,1.57195,1.5714,1.57175,335800000.0
2009-09-10 05:55:00,1.57175,1.57195,1.5715,1.57165,236200000.0
2009-09-10 06:00:00,1.57165,1.5719,1.57135,1.57155,203200000.0
2009-09-10 06:05:00,1.57155,1.57255,1.57155,1.5723,233200000.0
2009-09-10 06:10:00,1.5723,1.57275,1.572,1.5722,206400000.0
2009-09-10 06:15:00,1.57215,1.5723,1.57175,1.572,260300000.0
2009-09-10 06:20:00,1.572,1.57225,1.5718,1.57205,263600000.0
2009-09-10 06:25:00,1.57215,1.57235,1.5717,1.57195,155800000.0
2009-09-10 06:30:00,1.5719,1.57215,1.5718,1.572,53300000.0
2009-09-10 06:35:00,1.572,1.5726,1.57165,1.5722,152300000.0
2009-09-10 06:40:00,1.57205,1.57235,1.5718,1.57185,92800000.0
2009-09-10 06:45:00,1.5718,1.5721,1.5717,1.5718,162000000.0
2009-09-10 06:50:00,1.5718,1.5718,1.57165,1.5718,115900000.0
2009-09-10 06:55:00,1.57175,1.57205,1.57165,1.5717,192000000.0
2009-09-10 07:00:00,1.57165,1.5718,1.5714,1.5715,107300000.0
2009-09-10 07:05:00,1.57145,1.57165,1.5713,1.5716,217000000.0
2009-09-10 07:10:00,1.5716,1.572,1.5715,1.57195,176900000.0
2009-09-10 07:15:00,1.572,1.57235,1.5718,1.57195,170100000.0
2009-09-10 07:20:00,1.57195,1.57215,1.5717,1.5717,157700000.0
2009-09-10 07:25:00,1.5717,1.5719,1.5715,1.5717,130300000.0
2009-09-10 07:30:00,1.5717,1.5718,1.57135,1.5717,115200000.0
2009-09-10 07:35:00,1.5716,1.5719,1.57125,1.57185,160100000.0
2009-09-10 07:40:00,1.57185,1.57195,1.57135,1.5717,283600000.0
2009-09-10 07:45:00,1.57175,1.57175,1.5712,1.5713,207600000.0
2009-09-10 07:50:00,1.57135,1.5727,1.5713,1.57185,461600000.0
2009-09-10 07:55:00,1.57195,1.5728,1.57185,1.57225,300200000.0
2009-09-10 08:00:00,1.57225,1.5726,1.5719,1.57215,898400000.0
2009-09-10 08:05:00,1.5721,1.5721,1.57045,1.57105,767200000.0
2009-09-10 08:10:00,1.57105,1.5719,1.5709,1.57175,436400000.0
2009-09-10 08:15:00,1.5717,1.57195,1.57125,1.57155,539200000.0
2009-09-10 08:20:00,1.57155,1.57185,1.57125,1.57185,332000000.0
2009-09-10 08:25:00,1.57175,1.57185,1.5711,1.5716,707600000.0
2009-09-10 08:30:00,1.5716,1.572,1.57125,1.5719,955400000.0
2009-09-10 08:35:00,1.572,1.5723,1.5718,1.5723,724800000.0
2009-09-10 08:40:00,1.57225,1.57235,1.57175,1.5719,949600000.0
2009-09-10 08:45:00,1.57185,1.572,1.57145,1.5717,779200000.0
2009-09-10 08:50:00,1.57165,1.57185,1.5711,1.5711,510000000.0
2009-09-10 08:55:00,1.5711,1.57215,1.5711,1.57205,547800000.0
2009-09-10 09:00:00,1.57195,1.57275,1.57145,1.572,1275800000.0
2009-09-10 09:05:00,1.572,1.57215,1.57155,1.5719,706200000.0
2009-09-10 09:10:00,1.5719,1.57235,1.57165,1.57175,602000000.0
2009-09-10 09:15:00,1.57175,1.5727,1.5716,1.5727,672800000.0
2009-09-10 09:20:00,1.5726,1.57345,1.57225,1.57255,1137000000.0
2009-09-10 09:25:00,1.57255,1.57405,1.57245,1.5739,1415400000.0
2009-09-10 09:30:00,1.57405,1.5743,1.5735,1.57415,1361400000.0
2009-09-10 09:35:00,1.57405,1.57485,1.5737,1.57475,1264800000.0
2009-09-10 09:40:00,1.57475,1.57635,1.57465,1.57625,1445100000.0
2009-09-10 09:45:00,1.57625,1.57655,1.575,1.5762,1145000000.0
2009-09-10 09:50:00,1.5762,1.57665,1.57535,1.57565,1555800000.0
2009-09-10 09:55:00,1.5756,1.5759,1.57455,1.57475,1207400000.0
2009-09-10 10:00:00,1.5747,1.5758,1.57445,1.5756,1752200000.0
2009-09-10 10:05:00,1.5755,1.5764,1.57485,1.57635,1297200000.0
2009-09-10 10:10:00,1.5764,1.577,1.57565,1.57645,1201600000.0
2009-09-10 10:15:00,1.5764,1.5766,1.57575,1.57575,1754600000.0
2009-09-10 10:20:00,1.57575,1.576,1.57525,1.57565,1269800000.0
2009-09-10 10:25:00,1.5756,1.5758,1.5743,1.5743,1375600000.0
2009-09-10 10:30:00,1.57445,1.57465,1.57375,1.5742,1941000000.0
2009-09-10 10:35:00,1.5743,1.5752,1.57365,1.57455,1651800000.0
2009-09-10 10:40:00,1.57465,1.57465,1.57395,1.57455,1604600000.0
2009-09-10 10:45:00,1.57455,1.57455,1.5735,1.57365,827800000.0
2009-09-10 10:50:00,1.57365,1.57465,1.57345,1.57345,1119200000.0
2009-09-10 10:55:00,1.5736,1.5747,1.573,1.57465,955800000.0
2009-09-10 11:00:00,1.5746,1.5752,1.57425,1.57485,1058200000.0
2009-09-10 11:05:00,1.57485,1.57545,1.5747,1.57525,1000800000.0
2009-09-10 11:10:00,1.5751,1.5753,1.5748,1.5749,789200000.0
2009-09-10 11:15:00,1.57495,1.5755,1.57475,1.57525,884400001.0
2009-09-10 11:20:00,1.5753,1.57685,1.5748,1.57685,1044400000.0
2009-09-10 11:25:00,1.57695,1.5778,1.5767,1.57725,1383400000.0
2009-09-10 11:30:00,1.57725,1.57725,1.57665,1.57695,883400000.0
2009-09-10 11:35:00,1.577,1.5771,1.5761,1.5771,1661800000.0
2009-09-10 11:40:00,1.5771,1.57815,1.5771,1.5777,1573200000.0
2009-09-10 11:45:00,1.5778,1.5778,1.5765,1.57745,696600000.0
2009-09-10 11:50:00,1.57745,1.5792,1.57685,1.5791,1470600000.0
2009-09-10 11:55:00,1.5791,1.57955,1.57855,1.5787,1063000000.0
2009-09-10 12:00:00,1.57865,1.5788,1.57805,1.5786,1064400000.0
2009-09-10 12:05:00,1.5786,1.5795,1.57835,1.5795,463200000.0
2009-09-10 12:10:00,1.5794,1.58045,1.57925,1.57945,1460400000.0
2009-09-10 12:15:00,1.57945,1.57975,1.5789,1.5796,1313000000.0
2009-09-10 12:20:00,1.57965,1.58125,1.57955,1.5809,711800000.0
2009-09-10 12:25:00,1.5809,1.58105,1.57975,1.5798,1197600000.0
2009-09-10 12:30:00,1.5798,1.57995,1.5788,1.5791,864600000.0
2009-09-10 12:35:00,1.57905,1.57915,1.578,1.57815,820600000.0
2009-09-10 12:40:00,1.57815,1.5783,1.577,1.57825,1165200000.0
2009-09-10 12:45:00,1.5784,1.57925,1.5782,1.57855,929400000.0
2009-09-10 12:50:00,1.57855,1.57915,1.57815,1.57895,818400000.0
2009-09-10 12:55:00,1.57895,1.5792,1.57825,1.57875,1130400000.0
2009-09-10 13:00:00,1.57875,1.57915,1.57805,1.57865,1823000000.0
2009-09-10 13:05:00,1.57865,1.58005,1.5778,1.57835,1442400000.0
2009-09-10 13:10:00,1.57835,1.5788,1.57735,1.57735,1207800000.0
2009-09-10 13:15:00,1.57725,1.5777,1.577,1.5774,1532510000.0
2009-09-10 13:20:00,1.5774,1.57895,1.5773,1.57855,1144800000.0
2009-09-10 13:25:00,1.57865,1.5794,1.5783,1.5794,1330600000.0
2009-09-10 13:30:00,1.5795,1.58005,1.57915,1.5795,1117600000.0
2009-09-10 13:35:00,1.5795,1.5803,1.5793,1.5798,1056800000.0
2009-09-10 13:40:00,1.5799,1.5817,1.57935,1.5812,1798799999.0
2009-09-10 13:45:00,1.5812,1.58175,1.58085,1.5809,1660400000.0
2009-09-10 13:50:00,1.5809,1.58105,1.5794,1.5797,1614600000.0
2009-09-10 13:55:00,1.5797,1.58085,1.57965,1.58075,1885999998.0
2009-09-10 14:00:00,1.58075,1.58095,1.57975,1.57995,2090800000.0
2009-09-10 14:05:00,1.57995,1.58015,1.57895,1.57935,1313600000.0
2009-09-10 14:10:00,1.5794,1.5795,1.5787,1.5788,1176600000.0
2009-09-10 14:15:00,1.57885,1.57975,1.5786,1.57945,1345000000.0
2009-09-10 14:20:00,1.57945,1.58155,1.57935,1.5814,1213999998.0
2009-09-10 14:25:00,1.5814,1.5818,1.58045,1.5811,1426800000.0
2009-09-10 14:30:00,1.58105,1.58365,1.5801,1.58345,2858999999.0
2009-09-10 14:35:00,1.58345,1.58395,1.5823,1.5829,2928599999.0
2009-09-10 14:40:00,1.583,1.58305,1.5807,1.5814,2380500000.0
2009-09-10 14:45:00,1.58135,1.58285,1.58125,1.58185,1873200000.0
2009-09-10 14:50:00,1.5818,1.5821,1.58015,1.5811,2431000000.0
2009-09-10 14:55:00,1.58115,1.58305,1.58075,1.5821,1667600000.0
2009-09-10 15:00:00,1.5822,1.5834,1.57755,1.57835,2085730000.0
2009-09-10 15:05:00,1.5785,1.57975,1.57775,1.5785,2211200000.0
2009-09-10 15:10:00,1.57825,1.5789,1.57755,1.57755,1690800000.0
2009-09-10 15:15:00,1.57755,1.5777,1.57525,1.5754,1724379999.0
2009-09-10 15:20:00,1.5754,1.5762,1.5748,1.5754,2253700000.0
2009-09-10 15:25:00,1.5754,1.5759,1.57235,1.57375,2167400000.0
2009-09-10 15:30:00,1.5736,1.57465,1.57315,1.57435,2140100000.0
2009-09-10 15:35:00,1.57435,1.575,1.5734,1.57435,3033499998.0
2009-09-10 15:40:00,1.57425,1.5747,1.57345,1.574,2484899998.0
2009-09-10 15:45:00,1.57405,1.57605,1.5737,1.576,2514700000.0
2009-09-10 15:50:00,1.576,1.57675,1.57525,1.57575,2757300000.0
2009-09-10 15:55:00,1.57575,1.57575,1.5744,1.57495,1733000000.0
2009-09-10 16:00:00,1.57505,1.5766,1.57475,1.5766,1314000000.0
2009-09-10 16:05:00,1.57655,1.5787,1.5765,1.57755,2240900000.0
2009-09-10 16:10:00,1.57755,1.57755,1.57505,1.5763,2145600000.0
2009-09-10 16:15:00,1.5763,1.57835,1.57615,1.57795,1465700000.0
2009-09-10 16:20:00,1.57795,1.57905,1.57755,1.5784,1256500000.0
2009-09-10 16:25:00,1.5784,1.5787,1.57745,1.5776,1291500000.0
2009-09-10 16:30:00,1.5776,1.5784,1.5771,1.5783,1421299999.0
2009-09-10 16:35:00,1.57835,1.5784,1.5774,1.57805,1676600000.0
2009-09-10 16:40:00,1.57805,1.5797,1.5779,1.57915,2613099999.0
2009-09-10 16:45:00,1.57915,1.5793,1.5776,1.5784,1086999999.0
2009-09-10 16:50:00,1.5784,1.5785,1.5771,1.5779,2888400000.0
2009-09-10 16:55:00,1.5779,1.57795,1.5745,1.57515,1913600000.0
2009-09-10 17:00:00,1.57515,1.5765,1.57515,1.57565,1862099998.0
2009-09-10 17:05:00,1.57565,1.5758,1.5724,1.57425,1745200000.0
2009-09-10 17:10:00,1.57415,1.5749,1.57365,1.57435,1646700000.0
2009-09-10 17:15:00,1.57435,1.5746,1.57345,1.5738,1869300000.0
2009-09-10 17:20:00,1.57375,1.57425,1.573,1.5733,1874599999.0
2009-09-10 17:25:00,1.5733,1.574,1.573,1.57385,1886799998.0
2009-09-10 17:30:00,1.57385,1.57395,1.5733,1.5737,1266899999.0
2009-09-10 17:35:00,1.5737,1.5738,1.5725,1.57275,1567199999.0
2009-09-10 17:40:00,1.57275,1.5736,1.5723,1.57325,1625100001.0
2009-09-10 17:45:00,1.57325,1.5737,1.5727,1.5734,1140199999.0
2009-09-10 17:50:00,1.5734,1.57435,1.57295,1.57435,1514600000.0
2009-09-10 17:55:00,1.57435,1.57485,1.57395,1.57485,1390000000.0
2009-09-10 18:00:00,1.5748,1.575,1.57405,1.5748,754300000.0
2009-09-10 18:05:00,1.57485,1.57595,1.57485,1.57585,850300000.0
2009-09-10 18:10:00,1.57585,1.57645,1.5755,1.5756,618200000.0
2009-09-10 18:15:00,1.5756,1.5766,1.5756,1.57605,697200000.0
2009-09-10 18:20:00,1.5761,1.5765,1.57545,1.5763,1232300001.0
2009-09-10 18:25:00,1.5763,1.5763,1.57495,1.57565,824099999.0
2009-09-10 18:30:00,1.57555,1.57595,1.5751,1.5751,640400000.0
2009-09-10 18:35:00,1.5754,1.57565,1.5749,1.57545,699000002.0
2009-09-10 18:40:00,1.5755,1.57575,1.5742,1.57475,1002600001.0
2009-09-10 18:45:00,1.57475,1.5758,1.5743,1.5755,1035200001.0
2009-09-10 18:50:00,1.5755,1.57685,1.57535,1.57575,1773600001.0
2009-09-10 18:55:00,1.57585,1.57675,1.57565,1.57675,1345900001.0
2009-09-10 19:00:00,1.5767,1.57775,1.57595,1.57695,1522400000.0
2009-09-10 19:05:00,1.57695,1.5771,1.5747,1.5757,1778599999.0
2009-09-10 19:10:00,1.57575,1.5763,1.5752,1.57535,1630700000.0
2009-09-10 19:15:00,1.5754,1.5754,1.57455,1.5747,983000000.0
2009-09-10 19:20:00,1.5747,1.57545,1.5744,1.57545,884200000.0
2009-09-10 19:25:00,1.57545,1.5756,1.57485,1.5751,550600000.0
2009-09-10 19:30:00,1.5751,1.5756,1.57505,1.57525,749300000.0
2009-09-10 19:35:00,1.57525,1.57555,1.57485,1.5749,374700000.0
2009-09-10 19:40:00,1.5749,1.5762,1.57485,1.5761,681600000.0
2009-09-10 19:45:00,1.5761,1.5765,1.5756,1.5764,683999999.0
2009-09-10 19:50:00,1.57635,1.57665,1.57415,1.5747,1137500000.0
2009-09-10 19:55:00,1.5748,1.5752,1.57445,1.57505,927000000.0
2009-09-10 20:00:00,1.57505,1.57535,1.57465,1.5751,1004100000.0
2009-09-10 20:05:00,1.5751,1.57515,1.5741,1.5745,1179799999.0
2009-09-10 20:10:00,1.5745,1.5748,1.57395,1.5742,780900000.0
2009-09-10 20:15:00,1.5742,1.57465,1.5741,1.57455,416000000.0
2009-09-10 20:20:00,1.5746,1.57485,1.5741,1.57455,656500000.0
2009-09-10 20:25:00,1.57445,1.5747,1.57375,1.57425,502200000.0
2009-09-10 20:30:00,1.5742,1.5751,1.5739,1.5751,692100000.0
2009-09-10 20:35:00,1.57505,1.57505,1.57395,1.5741,513400000.0
2009-09-10 20:40:00,1.5742,1.57425,1.57385,1.5742,269400000.0
2009-09-10 20:45:00,1.5742,1.57435,1.57385,1.5741,452400000.0
2009-09-10 20:50:00,1.5741,1.57435,1.5738,1.57405,361300000.0
2009-09-10 20:55:00,1.57405,1.5742,1.5733,1.5733,288300000.0
2009-09-10 21:00:00,1.5733,1.57395,1.57275,1.57275,461800000.0
2009-09-10 21:05:00,1.5728,1.57365,1.5728,1.5732,553800000.0
2009-09-10 21:10:00,1.5732,1.57425,1.573,1.574,493600000.0
2009-09-10 21:15:00,1.574,1.5741,1.573,1.573,377400000.0
2009-09-10 21:20:00,1.573,1.5737,1.573,1.5733,354100000.0
2009-09-10 21:25:00,1.5732,1.57335,1.5729,1.57295,367600000.0
2009-09-10 21:30:00,1.57295,1.57315,1.57225,1.5728,653900000.0
2009-09-10 21:35:00,1.5727,1.5727,1.572,1.57215,308600000.0
2009-09-10 21:40:00,1.57215,1.57285,1.57215,1.57255,495000000.0
2009-09-10 21:45:00,1.57245,1.5729,1.5721,1.57255,609200000.0
2009-09-10 21:50:00,1.57255,1.57275,1.57205,1.57245,446900000.0
2009-09-10 21:55:00,1.57245,1.57295,1.57235,1.5725,465200000.0
2009-09-10 22:00:00,1.57245,1.57315,1.57235,1.5731,465100000.0
2009-09-10 22:05:00,1.5731,1.57465,1.573,1.57405,407000000.0
2009-09-10 22:10:00,1.574,1.5741,1.5727,1.5734,308300000.0
2009-09-10 22:15:00,1.5734,1.57355,1.57225,1.57235,167100000.0
2009-09-10 22:20:00,1.57235,1.57245,1.57225,1.57225,104800000.0
2009-09-10 22:25:00,1.57225,1.5728,1.5721,1.5722,194100000.0
2009-09-10 22:30:00,1.5721,1.57245,1.5717,1.57205,288600000.0
2009-09-10 22:35:00,1.572,1.57205,1.57075,1.5713,290200000.0
2009-09-10 22:40:00,1.5712,1.5712,1.5705,1.57115,257800000.0
2009-09-10 22:45:00,1.57115,1.57115,1.5705,1.57085,186200000.0
2009-09-10 22:50:00,1.57085,1.57135,1.5707,1.57105,167300000.0
2009-09-10 22:55:00,1.5711,1.5716,1.57,1.5703,387800000.0
2009-09-10 23:00:00,1.57025,1.5708,1.56971,1.57055,145700000.0
2009-09-10 23:05:00,1.57055,1.57085,1.5705,1.5706,104300000.0
2009-09-10 23:10:00,1.57065,1.57075,1.57035,1.5704,131300000.0
2009-09-10 23:15:00,1.5703,1.5705,1.57015,1.5704,104800000.0
2009-09-10 23:20:00,1.57045,1.5707,1.5704,1.5706,109900000.0
2009-09-10 23:25:00,1.5707,1.5708,1.57045,1.5706,70000000.0
2009-09-10 23:30:00,1.5707,1.5712,1.5704,1.57045,230500000.0
2009-09-10 23:35:00,1.57045,1.57095,1.57015,1.5704,293800000.0
2009-09-10 23:40:00,1.5704,1.57055,1.56955,1.57005,212900000.0
2009-09-10 23:45:00,1.56995,1.5703,1.5695,1.57015,156200000.0
2009-09-10 23:50:00,1.57035,1.5705,1.57,1.5704,86200000.0
2009-09-10 23:55:00,1.5703,1.5713,1.56995,1.57115,124900000.0
2009-09-11 00:00:00,1.57105,1.57135,1.57045,1.5706,177100000.0
2009-09-11 00:05:00,1.5707,1.57105,1.5707,1.57085,46000000.0
2009-09-11 00:10:00,1.57085,1.57105,1.57065,1.57105,64000000.0
2009-09-11 00:15:00,1.571,1.57105,1.57059,1.571,43000000.0
2009-09-11 00:20:00,1.571,1.57145,1.57085,1.57145,103600000.0
2009-09-11 00:25:00,1.57145,1.57145,1.57105,1.57125,106800000.0
2009-09-11 00:30:00,1.5712,1.57145,1.5712,1.57125,75800000.0
2009-09-11 00:35:00,1.5712,1.57135,1.57095,1.57095,34400000.0
2009-09-11 00:40:00,1.57095,1.5712,1.5707,1.5708,74200000.0
2009-09-11 00:45:00,1.5707,1.5711,1.5707,1.5711,56600000.0
2009-09-11 00:50:00,1.5711,1.5715,1.5709,1.5712,97100000.0
2009-09-11 00:55:00,1.5712,1.5716,1.5708,1.57085,122200000.0
2009-09-11 01:00:00,1.57085,1.57085,1.57045,1.5706,109600000.0
2009-09-11 01:05:00,1.5706,1.57085,1.5703,1.5704,64800000.0
2009-09-11 01:10:00,1.57045,1.5708,1.5704,1.5708,121200000.0
2009-09-11 01:15:00,1.57085,1.57115,1.57075,1.57085,111600000.0
2009-09-11 01:20:00,1.5709,1.57105,1.57075,1.571,78000000.0
2009-09-11 01:25:00,1.571,1.5712,1.5705,1.5712,116400000.0
2009-09-11 01:30:00,1.57125,1.57155,1.57095,1.5713,182400000.0
2009-09-11 01:35:00,1.57135,1.5718,1.57125,1.5717,102200000.0
2009-09-11 01:40:00,1.57185,1.57185,1.5715,1.5716,40400000.0
2009-09-11 01:45:00,1.57175,1.57175,1.5715,1.57175,57900000.0
2009-09-11 01:50:00,1.57175,1.572,1.5712,1.57145,98800000.0
2009-09-11 01:55:00,1.57145,1.57185,1.5713,1.5715,76800000.0
2009-09-11 02:00:00,1.5715,1.57165,1.57015,1.5704,180800000.0
2009-09-11 02:05:00,1.5703,1.57075,1.5703,1.57035,146700000.0
2009-09-11 02:10:00,1.57035,1.57055,1.5701,1.57025,172400000.0
2009-09-11 02:15:00,1.5703,1.57075,1.57025,1.5706,70500000.0
2009-09-11 02:20:00,1.57065,1.5715,1.5705,1.5713,162300000.0
2009-09-11 02:25:00,1.57145,1.5721,1.57125,1.5719,193900000.0
2009-09-11 02:30:00,1.57185,1.572,1.5712,1.5713,89800000.0
2009-09-11 02:35:00,1.5713,1.572,1.5712,1.572,126800000.0
2009-09-11 02:40:00,1.5719,1.572,1.57137,1.57141,58200000.0
2009-09-11 02:45:00,1.57165,1.5718,1.57135,1.5715,48200000.0
2009-09-11 02:50:00,1.57155,1.57175,1.5713,1.57145,106200000.0
2009-09-11 02:55:00,1.5714,1.5715,1.5709,1.5713,289300000.0
2009-09-11 03:00:00,1.5714,1.57185,1.57105,1.5712,233600000.0
2009-09-11 03:05:00,1.5712,1.5716,1.57085,1.57135,101900000.0
2009-09-11 03:10:00,1.5714,1.5716,1.57125,1.5715,51400000.0
2009-09-11 03:15:00,1.5715,1.5717,1.5714,1.5714,111900000.0
2009-09-11 03:20:00,1.5714,1.5719,1.5714,1.5716,147100000.0
2009-09-11 03:25:00,1.5716,1.5717,1.5713,1.5715,107400000.0
2009-09-11 03:30:00,1.5715,1.57205,1.57125,1.57195,235900000.0
2009-09-11 03:35:00,1.57195,1.57215,1.5719,1.57205,75900000.0
2009-09-11 03:40:00,1.572,1.57205,1.5717,1.5719,105100000.0
2009-09-11 03:45:00,1.5719,1.5722,1.5717,1.5717,172100000.0
2009-09-11 03:50:00,1.57175,1.57195,1.57145,1.57155,112600000.0
2009-09-11 03:55:00,1.5716,1.5722,1.5715,1.5718,82800000.0
2009-09-11 04:00:00,1.5718,1.57205,1.57105,1.57125,442200000.0
2009-09-11 04:05:00,1.5712,1.5725,1.571,1.57185,477500000.0
2009-09-11 04:10:00,1.5718,1.57255,1.57175,1.5722,383300000.0
2009-09-11 04:15:00,1.5722,1.57265,1.5715,1.57175,396400000.0
2009-09-11 04:20:00,1.57175,1.572,1.5711,1.5713,451600000.0
2009-09-11 04:25:00,1.57135,1.5714,1.57075,1.5711,298900000.0
2009-09-11 04:30:00,1.5712,1.57165,1.5703,1.5703,260500000.0
2009-09-11 04:35:00,1.5708,1.571,1.5708,1.5708,187300000.0
2009-09-11 04:40:00,1.5708,1.57265,1.5708,1.57205,478700000.0
2009-09-11 04:45:00,1.57205,1.57275,1.57195,1.57235,382500000.0
2009-09-11 04:50:00,1.57235,1.57255,1.57125,1.572,498300000.0
2009-09-11 04:55:00,1.572,1.5721,1.57139,1.57185,352100000.0
2009-09-11 05:00:00,1.57185,1.57235,1.57175,1.57185,234100000.0
2009-09-11 05:05:00,1.57185,1.57215,1.5715,1.572,189300000.0
2009-09-11 05:10:00,1.57195,1.57195,1.5715,1.5718,236800000.0
2009-09-11 05:15:00,1.5718,1.5722,1.5717,1.57205,267000000.0
2009-09-11 05:20:00,1.57205,1.57225,1.57125,1.5714,341300000.0
2009-09-11 05:25:00,1.57135,1.5715,1.5708,1.57105,481600000.0
2009-09-11 05:30:00,1.57105,1.57135,1.5708,1.571,245600000.0
2009-09-11 05:35:00,1.571,1.57135,1.57095,1.5711,206600000.0
2009-09-11 05:40:00,1.5712,1.57125,1.57105,1.5712,97600000.0
2009-09-11 05:45:00,1.571,1.57105,1.5708,1.5709,83500000.0
2009-09-11 05:50:00,1.5709,1.5709,1.5709,1.5709,56000000.0
2009-09-11 05:55:00,1.5709,1.5712,1.5709,1.57115,181600000.0
2009-09-11 06:00:00,1.57115,1.5713,1.57085,1.57085,107400000.0
2009-09-11 06:05:00,1.5708,1.57105,1.57075,1.571,99800000.0
2009-09-11 06:10:00,1.571,1.5714,1.571,1.5711,124000000.0
2009-09-11 06:15:00,1.5711,1.57115,1.571,1.571,143900000.0
2009-09-11 06:20:00,1.571,1.571,1.571,1.571,89000000.0
2009-09-11 06:25:00,1.571,1.57115,1.571,1.571,73800000.0
2009-09-11 06:30:00,1.5711,1.57145,1.571,1.5714,181700000.0
2009-09-11 06:35:00,1.5715,1.5724,1.57105,1.57215,308300000.0
2009-09-11 06:40:00,1.572,1.57215,1.5713,1.5716,324300000.0
2009-09-11 06:45:00,1.5716,1.57205,1.57125,1.57135,238000000.0
2009-09-11 06:50:00,1.5714,1.5714,1.57075,1.57075,190000000.0
2009-09-11 06:55:00,1.57075,1.57155,1.57075,1.57115,248600000.0
2009-09-11 07:00:00,1.5712,1.57185,1.57115,1.57155,195200000.0
2009-09-11 07:05:00,1.57155,1.5719,1.57125,1.5713,298700000.0
2009-09-11 07:10:00,1.5713,1.5717,1.5711,1.57155,222000000.0
2009-09-11 07:15:00,1.57155,1.57155,1.5711,1.57145,111700000.0
2009-09-11 07:20:00,1.57155,1.57205,1.5714,1.57205,277000000.0
2009-09-11 07:25:00,1.572,1.57215,1.57145,1.57165,217800000.0
2009-09-11 07:30:00,1.57175,1.57205,1.5714,1.5714,233500000.0
2009-09-11 07:35:00,1.5712,1.57185,1.5711,1.5718,313500000.0
2009-09-11 07:40:00,1.57165,1.5719,1.5713,1.5714,167600000.0
2009-09-11 07:45:00,1.5714,1.5719,1.571,1.57165,342000000.0
2009-09-11 07:50:00,1.57175,1.572,1.57135,1.57165,263300000.0
2009-09-11 07:55:00,1.57155,1.57195,1.5714,1.57175,340500000.0
2009-09-11 08:00:00,1.57175,1.5725,1.5716,1.57205,627500000.0
2009-09-11 08:05:00,1.57205,1.57205,1.5712,1.5716,618200000.0
2009-09-11 08:10:00,1.5716,1.57205,1.5712,1.57155,509000000.0
2009-09-11 08:15:00,1.5715,1.5719,1.5712,1.57125,838600000.0
2009-09-11 08:20:00,1.5714,1.5723,1.5714,1.57225,447300000.0
2009-09-11 08:25:00,1.57225,1.5734,1.572,1.5733,459100000.0
2009-09-11 08:30:00,1.57345,1.57345,1.5723,1.5728,611000000.0
2009-09-11 08:35:00,1.57285,1.5736,1.5727,1.57335,598800000.0
2009-09-11 08:40:00,1.57335,1.574,1.57295,1.57305,663600000.0
2009-09-11 08:45:00,1.57305,1.5737,1.57295,1.57305,469100000.0
2009-09-11 08:50:00,1.57305,1.5741,1.573,1.5735,503400000.0
2009-09-11 08:55:00,1.5735,1.5739,1.57305,1.57375,544100000.0
2009-09-11 09:00:00,1.57375,1.57405,1.57315,1.57325,529500000.0
2009-09-11 09:05:00,1.57325,1.5739,1.5731,1.57325,530100000.0
2009-09-11 09:10:00,1.57325,1.57395,1.573,1.57335,1771300000.0
2009-09-11 09:15:00,1.5734,1.5735,1.57205,1.57275,1081800000.0
2009-09-11 09:20:00,1.5727,1.5729,1.57215,1.57285,834800000.0
2009-09-11 09:25:00,1.5728,1.57295,1.5717,1.57185,858600000.0
2009-09-11 09:30:00,1.57185,1.57195,1.57145,1.57165,1255200000.0
2009-09-11 09:35:00,1.5718,1.57255,1.57155,1.5721,664700000.0
2009-09-11 09:40:00,1.5721,1.5725,1.5715,1.5715,650300000.0
2009-09-11 09:45:00,1.5715,1.5725,1.5715,1.5719,554700000.0
2009-09-11 09:50:00,1.5719,1.5723,1.57075,1.5715,471000000.0
2009-09-11 09:55:00,1.5715,1.57395,1.5715,1.57385,384300000.0
2009-09-11 10:00:00,1.57405,1.57405,1.5715,1.5715,1315200000.0
2009-09-11 10:05:00,1.5715,1.5723,1.5705,1.57175,1012600000.0
2009-09-11 10:10:00,1.57175,1.57265,1.5716,1.5725,539700000.0
2009-09-11 10:15:00,1.5726,1.57275,1.57205,1.5723,671600000.0
2009-09-11 10:20:00,1.5724,1.57295,1.5721,1.57245,1126299999.0
2009-09-11 10:25:00,1.5725,1.57295,1.57225,1.5724,879100000.0
2009-09-11 10:30:00,1.57235,1.5725,1.57115,1.5712,612000000.0
2009-09-11 10:35:00,1.5713,1.5717,1.5709,1.5715,537100000.0
2009-09-11 10:40:00,1.57145,1.5719,1.5709,1.57155,651600000.0
2009-09-11 10:45:00,1.57155,1.5718,1.57025,1.57035,503700000.0
2009-09-11 10:50:00,1.57055,1.5712,1.5705,1.57085,487800000.0
2009-09-11 10:55:00,1.57095,1.57125,1.56985,1.57015,1788699999.0
2009-09-11 11:00:00,1.57015,1.57085,1.56975,1.5705,2048800000.0
2009-09-11 11:05:00,1.5706,1.571,1.5701,1.57045,932100000.0
2009-09-11 11:10:00,1.5705,1.5707,1.5702,1.5704,640100000.0
2009-09-11 11:15:00,1.5705,1.5708,1.56985,1.56985,540600000.0
2009-09-11 11:20:00,1.56985,1.5703,1.569,1.56905,1003799999.0
2009-09-11 11:25:00,1.56905,1.56915,1.5683,1.569,1580150000.0
2009-09-11 11:30:00,1.56905,1.56935,1.56885,1.5689,568500000.0
2009-09-11 11:35:00,1.56885,1.5689,1.56825,1.56845,609200000.0
2009-09-11 11:40:00,1.5685,1.56885,1.56825,1.56845,973500000.0
2009-09-11 11:45:00,1.5685,1.5689,1.56835,1.5689,415600003.0
2009-09-11 11:50:00,1.5689,1.56935,1.56865,1.569,1010600000.0
2009-09-11 11:55:00,1.56905,1.5696,1.56885,1.56955,333600000.0
2009-09-11 12:00:00,1.5696,1.5699,1.56895,1.56915,663600000.0
2009-09-11 12:05:00,1.5693,1.5697,1.56905,1.56945,959200001.0
2009-09-11 12:10:00,1.56945,1.5701,1.5694,1.5697,929500001.0
2009-09-11 12:15:00,1.5698,1.56995,1.56945,1.5697,463200000.0
2009-09-11 12:20:00,1.5696,1.57075,1.5695,1.57045,569800000.0
2009-09-11 12:25:00,1.57045,1.57105,1.5704,1.571,499100000.0
2009-09-11 12:30:00,1.57105,1.57105,1.5701,1.57065,499000000.0
2009-09-11 12:35:00,1.57065,1.57115,1.57045,1.5708,331000000.0
2009-09-11 12:40:00,1.5708,1.5716,1.5707,1.57135,401100000.0
2009-09-11 12:45:00,1.57125,1.57155,1.57085,1.57095,468300000.0
2009-09-11 12:50:00,1.57105,1.57125,1.5705,1.5709,638200000.0
2009-09-11 12:55:00,1.5709,1.5716,1.57065,1.57125,703700000.0
2009-09-11 13:00:00,1.57125,1.57165,1.5708,1.57135,1084699999.0
2009-09-11 13:05:00,1.5713,1.57145,1.57095,1.57145,912400000.0
2009-09-11 13:10:00,1.57145,1.57235,1.5712,1.57195,802000000.0
2009-09-11 13:15:00,1.57195,1.5723,1.5717,1.5723,533000000.0
2009-09-11 13:20:00,1.5723,1.57275,1.5721,1.5726,276700000.0
2009-09-11 13:25:00,1.5726,1.57285,1.5721,1.5721,2850899998.0
2009-09-11 13:30:00,1.5721,1.57275,1.57155,1.57155,3636900000.0
2009-09-11 13:35:00,1.57155,1.5728,1.57135,1.57275,1338100000.0
2009-09-11 13:40:00,1.57275,1.5732,1.5721,1.5722,923600000.0
2009-09-11 13:45:00,1.5723,1.57285,1.5715,1.57225,1367300000.0
2009-09-11 13:50:00,1.57235,1.5729,1.57195,1.5727,1096900000.0
2009-09-11 13:55:00,1.5728,1.57305,1.5725,1.5727,690900000.0
2009-09-11 14:00:00,1.57265,1.5727,1.57145,1.5717,1344600000.0
2009-09-11 14:05:00,1.57165,1.5723,1.5716,1.57205,1015000000.0
2009-09-11 14:10:00,1.57205,1.57265,1.57185,1.57265,1279499999.0
2009-09-11 14:15:00,1.57265,1.57275,1.57205,1.5725,876200000.0
2009-09-11 14:20:00,1.5725,1.57285,1.5719,1.572,1343800000.0
2009-09-11 14:25:00,1.572,1.573,1.5717,1.5727,2010500007.0
2009-09-11 14:30:00,1.5727,1.57395,1.5723,1.5732,2502500000.0
2009-09-11 14:35:00,1.5732,1.57375,1.57295,1.57365,1130800000.0
2009-09-11 14:40:00,1.57365,1.57395,1.57265,1.5729,840100000.0
2009-09-11 14:45:00,1.5728,1.5729,1.572,1.57275,836600000.0
2009-09-11 14:50:00,1.5727,1.5734,1.57175,1.57175,1316000000.0
2009-09-11 14:55:00,1.57175,1.5721,1.5713,1.57155,1230299999.0
2009-09-11 15:00:00,1.5716,1.5717,1.5707,1.57125,1478900000.0
2009-09-11 15:05:00,1.5712,1.5714,1.5707,1.57085,571000000.0
2009-09-11 15:10:00,1.57095,1.57135,1.5706,1.5712,1067199999.0
2009-09-11 15:15:00,1.5712,1.5719,1.571,1.57155,1545600000.0
2009-09-11 15:20:00,1.57155,1.5723,1.57135,1.5719,1895600000.0
2009-09-11 15:25:00,1.5719,1.57295,1.5712,1.57155,2713199998.0
2009-09-11 15:30:00,1.5716,1.57205,1.5712,1.57175,1961999999.0
2009-09-11 15:35:00,1.57175,1.572,1.57085,1.5709,2240999999.0
2009-09-11 15:40:00,1.57085,1.57195,1.5704,1.5718,2090400001.0
2009-09-11 15:45:00,1.57175,1.57225,1.5702,1.5708,1605200001.0
2009-09-11 15:50:00,1.5708,1.5723,1.5708,1.5712,2035699997.0
2009-09-11 15:55:00,1.5713,1.57275,1.5707,1.5714,2196699998.0
2009-09-11 16:00:00,1.57135,1.57135,1.56915,1.56965,1999299999.0
2009-09-11 16:05:00,1.56965,1.57085,1.5687,1.56895,1869300000.0
2009-09-11 16:10:00,1.5691,1.5709,1.5683,1.5708,2069300000.0
2009-09-11 16:15:00,1.5708,1.57085,1.56945,1.5697,1402300000.0
2009-09-11 16:20:00,1.56975,1.5706,1.5691,1.56925,2045299999.0
2009-09-11 16:25:00,1.56925,1.571,1.56925,1.57045,1876400000.0
2009-09-11 16:30:00,1.57045,1.5706,1.56885,1.56895,1714599999.0
2009-09-11 16:35:00,1.56895,1.57035,1.56855,1.57015,1536400000.0
2009-09-11 16:40:00,1.57015,1.57035,1.568,1.56835,2150100000.0
2009-09-11 16:45:00,1.56835,1.56985,1.56825,1.5695,1595699999.0
2009-09-11 16:50:00,1.56955,1.5697,1.569,1.56925,1881699999.0
2009-09-11 16:55:00,1.5693,1.56985,1.5683,1.5692,1500200001.0
2009-09-11 17:00:00,1.5692,1.56935,1.56815,1.56835,1235400000.0
2009-09-11 17:05:00,1.5684,1.5687,1.56665,1.5673,1325700000.0
2009-09-11 17:10:00,1.5674,1.56745,1.56535,1.56575,1530100000.0
2009-09-11 17:15:00,1.56575,1.56715,1.5655,1.56615,1996300001.0
2009-09-11 17:20:00,1.56615,1.5669,1.5657,1.56595,1256699997.0
2009-09-11 17:25:00,1.5659,1.56695,1.5656,1.56695,1810699998.0
2009-09-11 17:30:00,1.56695,1.5679,1.5668,1.5671,1787200000.0
2009-09-11 17:35:00,1.56705,1.56755,1.56685,1.567,1372400000.0
2009-09-11 17:40:00,1.567,1.567,1.56615,1.56675,1464399999.0
2009-09-11 17:45:00,1.5668,1.5674,1.5663,1.5674,1621400000.0
2009-09-11 17:50:00,1.5673,1.5683,1.5673,1.5676,1538099999.0
2009-09-11 17:55:00,1.56765,1.56805,1.5666,1.5667,1596000000.0
2009-09-11 18:00:00,1.56675,1.5674,1.56665,1.56735,1050500000.0
2009-09-11 18:05:00,1.56735,1.5678,1.5668,1.56765,984800001.0
2009-09-11 18:10:00,1.56765,1.56785,1.56675,1.5675,789200000.0
2009-09-11 18:15:00,1.5675,1.56765,1.5666,1.56735,731300000.0
2009-09-11 18:20:00,1.56735,1.5693,1.5673,1.5692,889200000.0
2009-09-11 18:25:00,1.56925,1.5702,1.56875,1.56915,1399600000.0
2009-09-11 18:30:00,1.56915,1.5696,1.5685,1.5689,1174999999.0
2009-09-11 18:35:00,1.5689,1.5711,1.5685,1.5706,1226400000.0
2009-09-11 18:40:00,1.5706,1.571,1.5699,1.57045,1136900000.0
2009-09-11 18:45:00,1.57045,1.57065,1.5697,1.5702,1111700000.0
2009-09-11 18:50:00,1.5702,1.5705,1.5694,1.56965,882599999.0
2009-09-11 18:55:00,1.56965,1.5704,1.569,1.5704,951099999.0
2009-09-11 19:00:00,1.5702,1.571,1.5697,1.5707,927999999.0
2009-09-11 19:05:00,1.57075,1.5711,1.57035,1.5707,1182000000.0
2009-09-11 19:10:00,1.5707,1.57105,1.5696,1.56995,761399999.0
2009-09-11 19:15:00,1.57,1.5703,1.5693,1.5703,706200000.0
2009-09-11 19:20:00,1.5703,1.5704,1.5697,1.57035,960700000.0
2009-09-11 19:25:00,1.57035,1.5705,1.56995,1.57035,586800000.0
2009-09-11 19:30:00,1.5704,1.5705,1.56975,1.57005,512400000.0
2009-09-11 19:35:00,1.57005,1.57045,1.5697,1.5703,768300000.0
2009-09-11 19:40:00,1.5703,1.57085,1.5698,1.5704,1128600000.0
2009-09-11 19:45:00,1.5704,1.5705,1.5688,1.5694,1124099999.0
2009-09-11 19:50:00,1.5694,1.5695,1.5684,1.5685,1194600000.0
2009-09-11 19:55:00,1.5685,1.56955,1.5684,1.56955,1347500000.0
2009-09-11 20:00:00,1.56955,1.5699,1.5694,1.56945,927400001.0
2009-09-11 20:05:00,1.5695,1.56995,1.5692,1.56995,803900000.0
2009-09-11 20:10:00,1.56995,1.57005,1.5695,1.56985,521500000.0
2009-09-11 20:15:00,1.56985,1.57035,1.5698,1.57015,591500000.0
2009-09-11 20:20:00,1.5702,1.57075,1.5699,1.5706,1071000001.0
2009-09-11 20:25:00,1.57065,1.57185,1.56985,1.57175,984400001.0
2009-09-11 20:30:00,1.5717,1.57175,1.571,1.571,478600001.0
2009-09-11 20:35:00,1.571,1.5717,1.571,1.57155,806500001.0
2009-09-11 20:40:00,1.57155,1.5718,1.57135,1.57155,292700000.0
2009-09-11 20:45:00,1.5714,1.5718,1.57125,1.5714,517000000.0
2009-09-11 20:50:00,1.5714,1.572,1.5713,1.5717,360400000.0
2009-09-11 20:55:00,1.57175,1.57175,1.57085,1.57165,937699998.0
2009-09-11 21:00:00,1.57165,1.57195,1.5715,1.57165,187800000.0
2009-09-11 21:05:00,1.57165,1.57165,1.5705,1.57075,355300000.0
2009-09-11 21:10:00,1.57075,1.57095,1.5701,1.5701,357400000.0
2009-09-11 21:15:00,1.5702,1.57105,1.57015,1.57085,251400000.0
2009-09-11 21:20:00,1.5707,1.57105,1.5704,1.57085,192400000.0
2009-09-11 21:25:00,1.57085,1.57125,1.57045,1.5709,225400000.0
2009-09-11 21:30:00,1.5709,1.5711,1.57065,1.57085,352900000.0
2009-09-11 21:35:00,1.57085,1.5723,1.57085,1.5717,393400000.0
2009-09-11 21:40:00,1.5718,1.5723,1.57145,1.57185,476100000.0
2009-09-11 21:45:00,1.57195,1.57285,1.57185,1.57215,273500000.0
2009-09-11 21:50:00,1.57215,1.5726,1.57215,1.5723,228500000.0
2009-09-11 21:55:00,1.57235,1.57335,1.57235,1.57265,335200000.0
2009-09-11 22:00:00,1.5727,1.5727,1.57205,1.5723,430000000.0
2009-09-11 22:05:00,1.57225,1.57285,1.572,1.5721,188700000.0
2009-09-11 22:10:00,1.57205,1.5722,1.57145,1.5715,255800000.0
2009-09-11 22:15:00,1.57145,1.57195,1.5712,1.5712,206100000.0
2009-09-11 22:20:00,1.57125,1.5714,1.5712,1.5714,135600000.0
2009-09-11 22:25:00,1.57145,1.57215,1.57105,1.5712,180800000.0
2009-09-11 22:30:00,1.5712,1.5712,1.5699,1.57055,164400000.0
2009-09-11 22:35:00,1.5704,1.5708,1.57,1.57065,107500000.0
2009-09-11 22:40:00,1.5708,1.57135,1.5698,1.5698,123400000.0
2009-09-11 22:45:00,1.56975,1.5701,1.569,1.57,186000000.0
2009-09-11 22:50:00,1.57,1.57,1.56895,1.5691,106100000.0
2009-09-11 22:55:00,1.5691,1.56945,1.5684,1.5684,147400000.0
2009-09-13 23:00:00,1.5724,1.57255,1.5724,1.5724,6400000.0
2009-09-13 23:05:00,1.57235,1.5727,1.57155,1.5725,67200000.0
2009-09-13 23:10:00,1.57255,1.57265,1.57105,1.5711,41200000.0
2009-09-13 23:15:00,1.5711,1.5711,1.5705,1.5707,101800000.0
2009-09-13 23:20:00,1.5707,1.571,1.5707,1.5708,12000000.0
2009-09-13 23:25:00,1.57085,1.57125,1.5706,1.57105,17000000.0
2009-09-13 23:30:00,1.57125,1.57125,1.5708,1.57115,5000000.0
2009-09-13 23:35:00,1.5715,1.5715,1.57105,1.57105,2000000.0
2009-09-13 23:40:00,1.5706,1.5709,1.5706,1.57085,7000000.0
2009-09-13 23:45:00,1.57085,1.5709,1.5703,1.5703,13000000.0
2009-09-13 23:50:00,1.57025,1.5704,1.57025,1.5704,10800000.0
2009-09-13 23:55:00,1.57045,1.57085,1.5704,1.57065,18000000.0
2009-09-14 00:00:00,1.57055,1.57245,1.5701,1.57245,185300000.0
2009-09-14 00:05:00,1.57245,1.57385,1.572,1.57375,190200000.0
2009-09-14 00:10:00,1.5738,1.574,1.57195,1.5724,259400000.0
2009-09-14 00:15:00,1.5724,1.57315,1.57205,1.57315,151600000.0
2009-09-14 00:20:00,1.5732,1.5733,1.5728,1.573,98600000.0
2009-09-14 00:25:00,1.57265,1.57265,1.57015,1.57055,131400000.0
2009-09-14 00:30:00,1.5706,1.57295,1.5701,1.57215,155600000.0
2009-09-14 00:35:00,1.5723,1.5725,1.5718,1.5718,64800000.0
2009-09-14 00:40:00,1.5719,1.57285,1.5715,1.57245,110200000.0
2009-09-14 00:45:00,1.5724,1.57245,1.57215,1.5722,160100000.0
2009-09-14 00:50:00,1.5722,1.5728,1.57205,1.5726,127600000.0
2009-09-14 00:55:00,1.57265,1.57395,1.57255,1.5734,194000000.0
2009-09-14 01:00:00,1.5734,1.57445,1.57135,1.5728,456900000.0
2009-09-14 01:05:00,1.57285,1.57415,1.57265,1.57315,380400000.0
2009-09-14 01:10:00,1.5732,1.57335,1.57245,1.5726,308700000.0
2009-09-14 01:15:00,1.5726,1.57305,1.57235,1.57285,132800000.0
2009-09-14 01:20:00,1.57285,1.57285,1.5722,1.5723,117600000.0
2009-09-14 01:25:00,1.5724,1.5726,1.5717,1.5717,241400000.0
2009-09-14 01:30:00,1.5717,1.57185,1.57135,1.57185,116600000.0
2009-09-14 01:35:00,1.57185,1.57425,1.57065,1.57125,291600000.0
2009-09-14 01:40:00,1.5711,1.5727,1.5711,1.5717,391600000.0
2009-09-14 01:45:00,1.5719,1.572,1.57105,1.5718,194900000.0
2009-09-14 01:50:00,1.57175,1.57225,1.57175,1.57225,36600000.0
2009-09-14 01:55:00,1.57215,1.57265,1.5719,1.57225,223100000.0
2009-09-14 02:00:00,1.5723,1.57435,1.5716,1.57415,380900000.0
2009-09-14 02:05:00,1.57405,1.57605,1.5739,1.57415,344900000.0
2009-09-14 02:10:00,1.57415,1.5751,1.5737,1.57435,352800000.0
2009-09-14 02:15:00,1.57425,1.57505,1.5739,1.5749,432300000.0
2009-09-14 02:20:00,1.57485,1.5749,1.574,1.5747,350100000.0
2009-09-14 02:25:00,1.5746,1.57495,1.57415,1.57425,275200000.0
2009-09-14 02:30:00,1.57425,1.5744,1.5733,1.57405,328200000.0
2009-09-14 02:35:00,1.5741,1.57475,1.57375,1.5746,271600000.0
2009-09-14 02:40:00,1.57465,1.57505,1.57425,1.5747,271000000.0
2009-09-14 02:45:00,1.5747,1.5748,1.57385,1.5743,324400000.0
2009-09-14 02:50:00,1.5743,1.5753,1.5741,1.57505,405000000.0
2009-09-14 02:55:00,1.57505,1.5755,1.5748,1.5753,511000000.0
2009-09-14 03:00:00,1.57535,1.5757,1.5751,1.57515,315200000.0
2009-09-14 03:05:00,1.57505,1.57535,1.57455,1.57515,400800000.0
2009-09-14 03:10:00,1.5751,1.57625,1.5751,1.57595,234800000.0
2009-09-14 03:15:00,1.57605,1.577,1.5759,1.5768,348900000.0
2009-09-14 03:20:00,1.57675,1.5775,1.5765,1.5767,429200000.0
2009-09-14 03:25:00,1.5767,1.5772,1.5764,1.5767,351600000.0
2009-09-14 03:30:00,1.57665,1.5772,1.57625,1.5771,546000000.0
2009-09-14 03:35:00,1.5771,1.5772,1.57625,1.5765,404400000.0
2009-09-14 03:40:00,1.57655,1.57665,1.57595,1.5762,200400000.0
2009-09-14 03:45:00,1.5762,1.57635,1.57555,1.57585,304800000.0
2009-09-14 03:50:00,1.57585,1.57655,1.57575,1.57585,116600000.0
2009-09-14 03:55:00,1.57585,1.57645,1.57555,1.57635,238300000.0
2009-09-14 04:00:00,1.5764,1.57735,1.5763,1.5767,179000000.0
2009-09-14 04:05:00,1.5766,1.57735,1.5762,1.57665,281600000.0
2009-09-14 04:10:00,1.57675,1.5774,1.5766,1.5768,199400000.0
2009-09-14 04:15:00,1.57685,1.57725,1.57645,1.5771,145600000.0
2009-09-14 04:20:00,1.5771,1.57755,1.57655,1.57745,157600000.0
2009-09-14 04:25:00,1.5775,1.5776,1.5767,1.57675,100200000.0
2009-09-14 04:30:00,1.57675,1.5772,1.5767,1.57685,167800000.0
2009-09-14 04:35:00,1.57685,1.5771,1.5763,1.57655,183600000.0
2009-09-14 04:40:00,1.5765,1.5773,1.5765,1.57715,206000000.0
2009-09-14 04:45:00,1.57715,1.57745,1.5768,1.5771,230800000.0
2009-09-14 04:50:00,1.577,1.57735,1.5768,1.5771,157200000.0
2009-09-14 04:55:00,1.57705,1.57715,1.5765,1.57655,112100000.0
2009-09-14 05:00:00,1.57645,1.5774,1.57635,1.57735,220000000.0
2009-09-14 05:05:00,1.5774,1.57755,1.57715,1.5775,70800000.0
2009-09-14 05:10:00,1.5776,1.57785,1.5771,1.57725,112000000.0
2009-09-14 05:15:00,1.5773,1.57745,1.577,1.57715,152000000.0
2009-09-14 05:20:00,1.5772,1.5775,1.5772,1.5775,59600000.0
2009-09-14 05:25:00,1.57755,1.5776,1.5756,1.5763,166600000.0
2009-09-14 05:30:00,1.5763,1.5768,1.57585,1.57645,143000000.0
2009-09-14 05:35:00,1.57635,1.57645,1.5746,1.5758,308200000.0
2009-09-14 05:40:00,1.5758,1.57635,1.5757,1.576,161400000.0
2009-09-14 05:45:00,1.576,1.576,1.57565,1.5757,171200000.0
2009-09-14 05:50:00,1.57565,1.5763,1.5755,1.5763,75000000.0
2009-09-14 05:55:00,1.5764,1.5764,1.5757,1.57595,238000000.0
2009-09-14 06:00:00,1.5759,1.5763,1.57575,1.57595,91600000.0
2009-09-14 06:05:00,1.5761,1.57635,1.57585,1.57635,117800000.0
2009-09-14 06:10:00,1.5764,1.57645,1.5757,1.57595,168200000.0
2009-09-14 06:15:00,1.57595,1.57605,1.57545,1.5759,159600000.0
2009-09-14 06:20:00,1.576,1.57605,1.57555,1.5758,183400000.0
2009-09-14 06:25:00,1.57585,1.576,1.57585,1.5759,76400000.0
2009-09-14 06:30:00,1.5759,1.57615,1.5759,1.57605,67600000.0
2009-09-14 06:35:00,1.5761,1.57655,1.5759,1.57645,119600000.0
2009-09-14 06:40:00,1.57645,1.57665,1.57595,1.57625,214000000.0
2009-09-14 06:45:00,1.57625,1.5766,1.5757,1.5763,211600000.0
2009-09-14 06:50:00,1.5763,1.57755,1.5761,1.5773,395000000.0
2009-09-14 06:55:00,1.5773,1.57775,1.57665,1.57675,167900000.0
2009-09-14 07:00:00,1.57675,1.5772,1.57675,1.57705,146600000.0
2009-09-14 07:05:00,1.57695,1.57715,1.5768,1.57705,120600000.0
2009-09-14 07:10:00,1.5771,1.57735,1.577,1.57715,76600000.0
2009-09-14 07:15:00,1.5772,1.5773,1.5768,1.5769,120800000.0
2009-09-14 07:20:00,1.57695,1.57715,1.57645,1.57675,237200000.0
2009-09-14 07:25:00,1.57665,1.57695,1.5766,1.57685,162400000.0
2009-09-14 07:30:00,1.57675,1.57675,1.57615,1.5763,250000000.0
2009-09-14 07:35:00,1.5763,1.577,1.5759,1.577,203400000.0
2009-09-14 07:40:00,1.57705,1.57715,1.5763,1.5764,288400000.0
2009-09-14 07:45:00,1.57625,1.5769,1.576,1.57665,291200000.0
2009-09-14 07:50:00,1.5766,1.57665,1.57505,1.5751,326100000.0
2009-09-14 07:55:00,1.57515,1.57625,1.57495,1.5762,334600000.0
2009-09-14 08:00:00,1.5762,1.57675,1.5759,1.57615,561000000.0
2009-09-14 08:05:00,1.5762,1.57705,1.57525,1.5767,872900000.0
2009-09-14 08:10:00,1.57675,1.57715,1.57655,1.5766,239700000.0
2009-09-14 08:15:00,1.5766,1.5773,1.57655,1.5771,745600000.0
2009-09-14 08:20:00,1.5771,1.57815,1.57685,1.57805,853300000.0
2009-09-14 08:25:00,1.57805,1.57825,1.5766,1.57665,712500000.0
2009-09-14 08:30:00,1.5766,1.57745,1.5762,1.5774,730000000.0
2009-09-14 08:35:00,1.57755,1.57925,1.5772,1.57895,644300000.0
2009-09-14 08:40:00,1.579,1.57905,1.5779,1.5788,731800000.0
2009-09-14 08:45:00,1.57885,1.5793,1.5771,1.57775,530900000.0
2009-09-14 08:50:00,1.57775,1.57905,1.5776,1.5788,512700000.0
2009-09-14 08:55:00,1.5788,1.579,1.57805,1.57855,673000000.0
2009-09-14 09:00:00,1.5786,1.57865,1.5774,1.57775,1060200000.0
2009-09-14 09:05:00,1.57775,1.5783,1.5775,1.5782,1256300000.0
2009-09-14 09:10:00,1.57825,1.5791,1.5782,1.57875,799800000.0
2009-09-14 09:15:00,1.5787,1.5796,1.57865,1.57905,899199999.0
2009-09-14 09:20:00,1.579,1.57965,1.57875,1.5795,592200000.0
2009-09-14 09:25:00,1.5794,1.5797,1.57845,1.57865,1699700001.0
2009-09-14 09:30:00,1.57865,1.579,1.5774,1.5776,3034100002.0
2009-09-14 09:35:00,1.5776,1.5781,1.57645,1.5769,1266600000.0
2009-09-14 09:40:00,1.57695,1.57735,1.5765,1.5772,1683799999.0
2009-09-14 09:45:00,1.5772,1.57795,1.57715,1.57765,1104800000.0
2009-09-14 09:50:00,1.5775,1.578,1.57685,1.5775,963400000.0
2009-09-14 09:55:00,1.57755,1.5776,1.57715,1.5775,555800000.0
2009-09-14 10:00:00,1.5777,1.57875,1.57725,1.5783,624300000.0
2009-09-14 10:05:00,1.5784,1.5789,1.5772,1.57735,1032800000.0
2009-09-14 10:10:00,1.57745,1.57755,1.5765,1.57715,764400001.0
2009-09-14 10:15:00,1.57715,1.57725,1.5765,1.5765,651300001.0
2009-09-14 10:20:00,1.5766,1.5769,1.57635,1.5766,411300000.0
2009-09-14 10:25:00,1.5767,1.5773,1.57615,1.5766,793900000.0
2009-09-14 10:30:00,1.5767,1.5773,1.57635,1.57705,819399999.0
2009-09-14 10:35:00,1.57705,1.5779,1.57695,1.5775,1294000000.0
2009-09-14 10:40:00,1.5775,1.5784,1.5773,1.578,1085100000.0
2009-09-14 10:45:00,1.57805,1.57865,1.5775,1.57755,1826900000.0
2009-09-14 10:50:00,1.57755,1.57775,1.57685,1.5773,1119900000.0
2009-09-14 10:55:00,1.5773,1.5773,1.57625,1.5764,1149900000.0
2009-09-14 11:00:00,1.5764,1.5777,1.57585,1.5774,1361599999.0
2009-09-14 11:05:00,1.57745,1.57815,1.5774,1.57785,1386400000.0
2009-09-14 11:10:00,1.57795,1.57845,1.5778,1.5784,1101700001.0
2009-09-14 11:15:00,1.5784,1.5795,1.5782,1.57865,844100000.0
2009-09-14 11:20:00,1.5786,1.5793,1.5785,1.5792,339300000.0
2009-09-14 11:25:00,1.5792,1.5796,1.5787,1.57935,1232600000.0
2009-09-14 11:30:00,1.57935,1.58155,1.57915,1.58155,809800000.0
2009-09-14 11:35:00,1.58155,1.5837,1.5815,1.5821,1234200000.0
2009-09-14 11:40:00,1.5821,1.5834,1.582,1.58325,865700000.0
2009-09-14 11:45:00,1.58325,1.5833,1.5819,1.58215,979900000.0
2009-09-14 11:50:00,1.58225,1.58385,1.5822,1.58355,551800000.0
2009-09-14 11:55:00,1.58355,1.58385,1.5825,1.58265,782500000.0
2009-09-14 12:00:00,1.58255,1.58355,1.58245,1.58335,636600000.0
2009-09-14 12:05:00,1.58335,1.58435,1.58335,1.58405,543200000.0
2009-09-14 12:10:00,1.584,1.58445,1.58335,1.5835,590600000.0
2009-09-14 12:15:00,1.58365,1.58365,1.58295,1.58305,563500000.0
2009-09-14 12:20:00,1.58305,1.58415,1.5825,1.58405,670100000.0
2009-09-14 12:25:00,1.584,1.58425,1.58315,1.58315,562500000.0
2009-09-14 12:30:00,1.5832,1.58575,1.583,1.585,1273600001.0
2009-09-14 12:35:00,1.585,1.58515,1.5832,1.5834,280300000.0
2009-09-14 12:40:00,1.5834,1.58435,1.58325,1.58425,249700000.0
2009-09-14 12:45:00,1.58425,1.58445,1.5836,1.58365,185900000.0
2009-09-14 12:50:00,1.5837,1.58385,1.5832,1.5833,315500000.0
2009-09-14 12:55:00,1.58335,1.5848,1.5833,1.5842,335600000.0
2009-09-14 13:00:00,1.5842,1.58885,1.5839,1.5877,697300000.0
2009-09-14 13:05:00,1.5878,1.5878,1.58545,1.58635,533499999.0
2009-09-14 13:10:00,1.58635,1.58725,1.5857,1.58605,572700000.0
2009-09-14 13:15:00,1.5861,1.5867,1.5858,1.58635,463700000.0
2009-09-14 13:20:00,1.5863,1.58645,1.58555,1.586,824799999.0
2009-09-14 13:25:00,1.586,1.58645,1.58535,1.5864,1371700000.0
2009-09-14 13:30:00,1.58635,1.58635,1.5855,1.5857,810499999.0
2009-09-14 13:35:00,1.58575,1.58615,1.5854,1.5856,658999999.0
2009-09-14 13:40:00,1.5857,1.587,1.58555,1.5867,1320100001.0
2009-09-14 13:45:00,1.5868,1.58695,1.58605,1.58625,1179700000.0
2009-09-14 13:50:00,1.58635,1.5871,1.58545,1.5866,1648599999.0
2009-09-14 13:55:00,1.5866,1.58795,1.58605,1.5878,1681600002.0
2009-09-14 14:00:00,1.58775,1.5884,1.5864,1.58715,2613900002.0
2009-09-14 14:05:00,1.5871,1.58785,1.58675,1.58695,2495500001.0
2009-09-14 14:10:00,1.58695,1.5877,1.5864,1.5877,1896899999.0
2009-09-14 14:15:00,1.5876,1.58805,1.58625,1.58725,1096600000.0
2009-09-14 14:20:00,1.58725,1.5889,1.58625,1.5887,1500700000.0
2009-09-14 14:25:00,1.5887,1.5887,1.5871,1.5877,1155799999.0
2009-09-14 14:30:00,1.5877,1.58925,1.58715,1.5891,1880600000.0
2009-09-14 14:35:00,1.589,1.58935,1.588,1.58855,1608000000.0
2009-09-14 14:40:00,1.5886,1.58945,1.5873,1.58805,2312899995.0
2009-09-14 14:45:00,1.588,1.58865,1.58685,1.58755,1859400000.0
2009-09-14 14:50:00,1.58755,1.5887,1.5873,1.58845,1661999999.0
2009-09-14 14:55:00,1.58845,1.589,1.5875,1.58755,1736699998.0
2009-09-14 15:00:00,1.5875,1.58805,1.58705,1.5876,2046499999.0
2009-09-14 15:05:00,1.58765,1.5884,1.58755,1.58785,1722199999.0
2009-09-14 15:10:00,1.58785,1.5881,1.5874,1.5879,1865599998.0
2009-09-14 15:15:00,1.5879,1.5879,1.58665,1.58675,1620100000.0
2009-09-14 15:20:00,1.58675,1.5883,1.5862,1.5882,2632899996.0
2009-09-14 15:25:00,1.58815,1.59,1.5881,1.59,2327000000.0
2009-09-14 15:30:00,1.59005,1.59055,1.58685,1.58705,2817999999.0
2009-09-14 15:35:00,1.58705,1.5885,1.587,1.58825,2170000000.0
2009-09-14 15:40:00,1.58825,1.5883,1.5862,1.5868,3007000003.0
2009-09-14 15:45:00,1.58675,1.58685,1.585,1.5853,3154799997.0
2009-09-14 15:50:00,1.5854,1.5863,1.5847,1.58555,2853300007.0
2009-09-14 15:55:00,1.5855,1.58655,1.5847,1.58475,1390600000.0
2009-09-14 16:00:00,1.5849,1.58695,1.5849,1.58685,3743400000.0
2009-09-14 16:05:00,1.5868,1.5875,1.5856,1.5857,2438800000.0
2009-09-14 16:10:00,1.5857,1.58635,1.58485,1.5853,3053300000.0
2009-09-14 16:15:00,1.5853,1.5867,1.585,1.5865,2161500001.0
2009-09-14 16:20:00,1.5865,1.5879,1.58605,1.58625,2916099998.0
2009-09-14 16:25:00,1.58615,1.5863,1.5848,1.5855,1770399998.0
2009-09-14 16:30:00,1.5855,1.58615,1.58525,1.5857,952100001.0
2009-09-14 16:35:00,1.5857,1.58645,1.5855,1.586,1516500003.0
2009-09-14 16:40:00,1.586,1.58625,1.58495,1.58495,3899799999.0
2009-09-14 16:45:00,1.585,1.58645,1.58445,1.5859,3171000001.0
2009-09-14 16:50:00,1.5859,1.58635,1.5854,1.58595,2431400000.0
2009-09-14 16:55:00,1.58595,1.58885,1.58515,1.5886,2126800003.0
2009-09-14 17:00:00,1.58855,1.58925,1.588,1.5884,2390699997.0
2009-09-14 17:05:00,1.5884,1.5886,1.58645,1.5867,1925100000.0
2009-09-14 17:10:00,1.5866,1.5867,1.5858,1.58635,1511499999.0
2009-09-14 17:15:00,1.58635,1.58745,1.58585,1.58705,818500001.0
2009-09-14 17:20:00,1.5871,1.58785,1.58635,1.5867,939800000.0
2009-09-14 17:25:00,1.5867,1.58805,1.5865,1.5877,1153400000.0
2009-09-14 17:30:00,1.5877,1.5879,1.5872,1.58735,1175800000.0
2009-09-14 17:35:00,1.5876,1.5886,1.5869,1.58715,1083600000.0
2009-09-14 17:40:00,1.5871,1.58775,1.5871,1.58725,1273300001.0
2009-09-14 17:45:00,1.58725,1.5882,1.58705,1.58765,1238900000.0
2009-09-14 17:50:00,1.58765,1.58905,1.58735,1.5889,779400000.0
2009-09-14 17:55:00,1.5889,1.5891,1.5863,1.58665,1694499999.0
2009-09-14 18:00:00,1.58665,1.58685,1.5861,1.58675,944700000.0
2009-09-14 18:05:00,1.5868,1.58915,1.58635,1.5887,1125500000.0
2009-09-14 18:10:00,1.5887,1.58955,1.58805,1.5883,1067299999.0
2009-09-14 18:15:00,1.5883,1.58855,1.58755,1.58795,905900000.0
2009-09-14 18:20:00,1.58795,1.58825,1.5869,1.58735,770000000.0
2009-09-14 18:25:00,1.5874,1.58785,1.58685,1.5873,1222199999.0
2009-09-14 18:30:00,1.5876,1.58775,1.587,1.5872,988299999.0
2009-09-14 18:35:00,1.5872,1.58745,1.58685,1.58705,746500000.0
2009-09-14 18:40:00,1.58705,1.5877,1.58705,1.58705,454499999.0
2009-09-14 18:45:00,1.587,1.58815,1.5868,1.58735,763500000.0
2009-09-14 18:50:00,1.58735,1.5878,1.58665,1.5868,818500000.0
2009-09-14 18:55:00,1.5868,1.58735,1.58655,1.58675,807200000.0
2009-09-14 19:00:00,1.5869,1.5874,1.5866,1.5872,1506000002.0
2009-09-14 19:05:00,1.58715,1.58805,1.587,1.58795,618700000.0
2009-09-14 19:10:00,1.58805,1.58805,1.58725,1.5877,1243699999.0
2009-09-14 19:15:00,1.5877,1.58895,1.58725,1.5887,931800001.0
2009-09-14 19:20:00,1.58875,1.58885,1.5876,1.58835,435900000.0
2009-09-14 19:25:00,1.58835,1.58845,1.587,1.58715,1431200000.0
2009-09-14 19:30:00,1.58705,1.5871,1.58625,1.5865,1356300000.0
2009-09-14 19:35:00,1.5865,1.58685,1.5863,1.58655,1266600000.0
2009-09-14 19:40:00,1.58665,1.58725,1.58615,1.58635,1261100000.0
2009-09-14 19:45:00,1.5865,1.5865,1.5859,1.5859,1188900000.0
2009-09-14 19:50:00,1.5859,1.5863,1.58535,1.58555,2436499999.0
2009-09-14 19:55:00,1.5855,1.58595,1.58515,1.58535,1390400001.0
2009-09-14 20:00:00,1.58535,1.5863,1.585,1.5861,1589400001.0
2009-09-14 20:05:00,1.5861,1.5863,1.5856,1.5857,935100000.0
2009-09-14 20:10:00,1.5857,1.5862,1.58565,1.5857,876800000.0
2009-09-14 20:15:00,1.5857,1.58605,1.58555,1.58575,367800000.0
2009-09-14 20:20:00,1.58575,1.58575,1.5855,1.5855,278599999.0
2009-09-14 20:25:00,1.5855,1.5855,1.58365,1.5843,2033200002.0
2009-09-14 20:30:00,1.5843,1.5849,1.5837,1.58455,2147400000.0
2009-09-14 20:35:00,1.5845,1.58455,1.58395,1.5844,1345500001.0
2009-09-14 20:40:00,1.5844,1.58445,1.5838,1.58395,1148100000.0
2009-09-14 20:45:00,1.58395,1.5849,1.58375,1.58445,1792700001.0
2009-09-14 20:50:00,1.58455,1.58505,1.5842,1.58465,658100000.0
2009-09-14 20:55:00,1.58465,1.5849,1.5841,1.5844,1248900000.0
2009-09-14 21:00:00,1.5844,1.5844,1.5837,1.584,916400000.0
2009-09-14 21:05:00,1.58395,1.5841,1.58345,1.58375,1494700000.0
2009-09-14 21:10:00,1.58395,1.5842,1.58325,1.58335,1119000000.0
2009-09-14 21:15:00,1.58335,1.5836,1.5831,1.5835,752100000.0
2009-09-14 21:20:00,1.5835,1.584,1.58325,1.5838,1008500000.0
2009-09-14 21:25:00,1.5838,1.584,1.5831,1.5834,699400000.0
2009-09-14 21:30:00,1.58345,1.58395,1.58325,1.5839,636100000.0
2009-09-14 21:35:00,1.5839,1.58445,1.5839,1.584,636000000.0
2009-09-14 21:40:00,1.584,1.58475,1.5839,1.58455,1532700000.0
2009-09-14 21:45:00,1.5846,1.5851,1.58455,1.5848,569600000.0
2009-09-14 21:50:00,1.5848,1.5848,1.5838,1.58415,831400000.0
2009-09-14 21:55:00,1.58415,1.58445,1.584,1.584,896300000.0
2009-09-14 22:00:00,1.584,1.5842,1.58335,1.5842,156400000.0
2009-09-14 22:05:00,1.58415,1.58445,1.5838,1.584,224200000.0
2009-09-14 22:10:00,1.58315,1.58465,1.58315,1.5839,548200000.0
2009-09-14 22:15:00,1.58365,1.5837,1.5833,1.5834,183200000.0
2009-09-14 22:20:00,1.5834,1.5834,1.58315,1.5834,53000000.0
2009-09-14 22:25:00,1.5834,1.5834,1.58295,1.5834,129600000.0
2009-09-14 22:30:00,1.5834,1.5842,1.58335,1.58365,206800000.0
2009-09-14 22:35:00,1.58365,1.58385,1.58355,1.58385,37200000.0
2009-09-14 22:40:00,1.58375,1.58405,1.5834,1.5837,103000000.0
2009-09-14 22:45:00,1.5837,1.584,1.5834,1.5834,211800000.0
2009-09-14 22:50:00,1.5834,1.58345,1.5834,1.5834,103000000.0
2009-09-14 22:55:00,1.5834,1.5834,1.58165,1.58265,133800000.0
2009-09-14 23:00:00,1.5815,1.58285,1.58025,1.58235,251200000.0
2009-09-14 23:05:00,1.58235,1.58315,1.58065,1.5825,240000000.0
2009-09-14 23:10:00,1.58245,1.58315,1.582,1.58295,250900000.0
2009-09-14 23:15:00,1.58305,1.5838,1.5825,1.5833,258100000.0
2009-09-14 23:20:00,1.5833,1.5841,1.583,1.584,187000000.0
2009-09-14 23:25:00,1.58405,1.58465,1.58325,1.5842,445700000.0
2009-09-14 23:30:00,1.5838,1.58465,1.5838,1.58395,368700000.0
2009-09-14 23:35:00,1.5841,1.58475,1.584,1.58415,110000000.0
2009-09-14 23:40:00,1.5843,1.5846,1.58385,1.5844,101200000.0
2009-09-14 23:45:00,1.58435,1.5844,1.58395,1.5841,46000000.0
2009-09-14 23:50:00,1.58415,1.5844,1.584,1.584,35200000.0
2009-09-14 23:55:00,1.58405,1.58445,1.58305,1.5843,94100000.0
2009-09-15 00:00:00,1.58445,1.58445,1.58375,1.584,46800000.0
2009-09-15 00:05:00,1.584,1.58415,1.58375,1.58415,59400000.0
2009-09-15 00:10:00,1.584,1.58405,1.5837,1.584,104000000.0
2009-09-15 00:15:00,1.58395,1.58405,1.58375,1.5839,984400000.0
2009-09-15 00:20:00,1.5839,1.5847,1.58385,1.5846,404700000.0
2009-09-15 00:25:00,1.58445,1.5847,1.58398,1.58398,49600000.0
2009-09-15 00:30:00,1.5843,1.58465,1.5841,1.5845,48000000.0
2009-09-15 00:35:00,1.58455,1.58455,1.58416,1.58455,19400000.0
2009-09-15 00:40:00,1.5845,1.58455,1.58412,1.58445,18800000.0
2009-09-15 00:45:00,1.5845,1.58455,1.58445,1.58455,36000000.0
2009-09-15 00:50:00,1.5845,1.5849,1.5844,1.58444,36400000.0
2009-09-15 00:55:00,1.58495,1.58495,1.5848,1.58495,28400000.0
2009-09-15 01:00:00,1.58505,1.58535,1.58425,1.5843,119400000.0
2009-09-15 01:05:00,1.5844,1.5844,1.58365,1.58375,102000000.0
2009-09-15 01:10:00,1.58375,1.5838,1.58315,1.5838,113400000.0
2009-09-15 01:15:00,1.5838,1.58395,1.5835,1.58375,109200000.0
2009-09-15 01:20:00,1.5837,1.5847,1.5837,1.5847,150500000.0
2009-09-15 01:25:00,1.58465,1.58515,1.58415,1.58515,74500000.0
2009-09-15 01:30:00,1.5851,1.58515,1.58395,1.58435,80300000.0
2009-09-15 01:35:00,1.58435,1.5848,1.5841,1.5842,132500000.0
2009-09-15 01:40:00,1.5842,1.58445,1.58365,1.5844,179900000.0
2009-09-15 01:45:00,1.5844,1.58445,1.58395,1.584,210900000.0
2009-09-15 01:50:00,1.584,1.5845,1.5836,1.58375,208500000.0
2009-09-15 01:55:00,1.58375,1.585,1.5837,1.5842,448500000.0
2009-09-15 02:00:00,1.58425,1.585,1.5835,1.5846,247600000.0
2009-09-15 02:05:00,1.58455,1.5848,1.58435,1.58445,186200000.0
2009-09-15 02:10:00,1.58455,1.5846,1.5837,1.5842,278200000.0
2009-09-15 02:15:00,1.5842,1.58465,1.58345,1.5837,295700000.0
2009-09-15 02:20:00,1.5837,1.5838,1.5832,1.58345,153000000.0
2009-09-15 02:25:00,1.58345,1.5837,1.58295,1.5835,158000000.0
2009-09-15 02:30:00,1.5834,1.5838,1.58315,1.58335,172300000.0
2009-09-15 02:35:00,1.58345,1.58375,1.58295,1.5836,215500000.0
2009-09-15 02:40:00,1.58375,1.5843,1.58375,1.5839,120000000.0
2009-09-15 02:45:00,1.58385,1.58445,1.5836,1.58435,157300000.0
2009-09-15 02:50:00,1.5843,1.58465,1.5837,1.5839,220500000.0
2009-09-15 02:55:00,1.58385,1.58405,1.5837,1.5837,100200000.0
2009-09-15 03:00:00,1.5837,1.5838,1.5832,1.5835,213000000.0
2009-09-15 03:05:00,1.5835,1.5838,1.58345,1.5836,202800000.0
2009-09-15 03:10:00,1.5836,1.584,1.5835,1.58385,216600000.0
2009-09-15 03:15:00,1.5839,1.584,1.5836,1.5838,112100000.0
2009-09-15 03:20:00,1.58385,1.584,1.5836,1.58375,86900000.0
2009-09-15 03:25:00,1.5838,1.58405,1.5835,1.5835,146500000.0
2009-09-15 03:30:00,1.5835,1.5835,1.5835,1.5835,133000000.0
2009-09-15 03:35:00,1.5835,1.5835,1.5829,1.5835,110000000.0
2009-09-15 03:40:00,1.5835,1.5835,1.5822,1.58285,329700000.0
2009-09-15 03:45:00,1.58295,1.58395,1.5827,1.58385,187400000.0
2009-09-15 03:50:00,1.5837,1.58425,1.58345,1.5842,191300000.0
2009-09-15 03:55:00,1.5842,1.5845,1.5838,1.58395,330500000.0
2009-09-15 04:00:00,1.584,1.5842,1.58315,1.5835,207800000.0
2009-09-15 04:05:00,1.58355,1.5838,1.5835,1.58355,109200000.0
2009-09-15 04:10:00,1.5836,1.58365,1.583,1.58315,136000000.0
2009-09-15 04:15:00,1.5831,1.58395,1.58295,1.58395,73900000.0
2009-09-15 04:20:00,1.58395,1.584,1.5834,1.58345,108200000.0
2009-09-15 04:25:00,1.5835,1.58395,1.58305,1.5832,174100000.0
2009-09-15 04:30:00,1.5832,1.5839,1.5831,1.5837,241200000.0
2009-09-15 04:35:00,1.5837,1.5846,1.5837,1.58415,368300000.0
2009-09-15 04:40:00,1.58415,1.58475,1.58415,1.5847,212200000.0
2009-09-15 04:45:00,1.5847,1.58505,1.58389,1.58389,188000000.0
2009-09-15 04:50:00,1.58445,1.5847,1.5843,1.5843,209300000.0
2009-09-15 04:55:00,1.5844,1.5845,1.5835,1.5837,122400000.0
2009-09-15 05:00:00,1.5837,1.5837,1.58295,1.5832,348100000.0
2009-09-15 05:05:00,1.5832,1.5837,1.58295,1.5836,314200000.0
2009-09-15 05:10:00,1.5836,1.58365,1.5833,1.58355,149400000.0
2009-09-15 05:15:00,1.5836,1.5838,1.5836,1.5838,50800000.0
2009-09-15 05:20:00,1.58385,1.5839,1.5832,1.58365,214400000.0
2009-09-15 05:25:00,1.5837,1.5839,1.5832,1.5836,174300000.0
2009-09-15 05:30:00,1.58355,1.5836,1.5834,1.5835,162500000.0
2009-09-15 05:35:00,1.5835,1.5837,1.5832,1.58355,177000000.0
2009-09-15 05:40:00,1.5836,1.58385,1.5835,1.58375,110900000.0
2009-09-15 05:45:00,1.58375,1.58395,1.5836,1.5839,268000000.0
2009-09-15 05:50:00,1.5839,1.58425,1.5839,1.58415,160700000.0
2009-09-15 05:55:00,1.5841,1.58435,1.58365,1.58415,125900000.0
2009-09-15 06:00:00,1.58445,1.5846,1.58435,1.58455,98800000.0
2009-09-15 06:05:00,1.58445,1.5845,1.5839,1.58445,184300000.0
2009-09-15 06:10:00,1.58405,1.58445,1.58395,1.58425,142500000.0
2009-09-15 06:15:00,1.58415,1.5847,1.58415,1.58455,157400000.0
2009-09-15 06:20:00,1.5845,1.5847,1.5834,1.5835,214000000.0
2009-09-15 06:25:00,1.58355,1.58355,1.583,1.58315,129400000.0
2009-09-15 06:30:00,1.5831,1.58355,1.5829,1.5834,125500000.0
2009-09-15 06:35:00,1.58335,1.58365,1.5832,1.58365,88000000.0
2009-09-15 06:40:00,1.58365,1.58435,1.5835,1.5843,206200000.0
2009-09-15 06:45:00,1.58425,1.58425,1.58395,1.5841,155800000.0
2009-09-15 06:50:00,1.58405,1.5842,1.58385,1.5841,114000000.0
2009-09-15 06:55:00,1.5841,1.5842,1.58385,1.58395,138000000.0
2009-09-15 07:00:00,1.58395,1.584,1.5833,1.5834,276700000.0
2009-09-15 07:05:00,1.5834,1.58365,1.5832,1.58355,319700000.0
2009-09-15 07:10:00,1.58365,1.58385,1.58325,1.5836,252200000.0
2009-09-15 07:15:00,1.5835,1.58385,1.58325,1.58375,176900000.0
2009-09-15 07:20:00,1.58375,1.58375,1.5833,1.58345,103800000.0
2009-09-15 07:25:00,1.5834,1.5836,1.58255,1.5826,95000000.0
2009-09-15 07:30:00,1.58255,1.58265,1.58215,1.58225,183200000.0
2009-09-15 07:35:00,1.5823,1.5828,1.5821,1.5827,210700000.0
2009-09-15 07:40:00,1.5827,1.58305,1.5823,1.5825,251800000.0
2009-09-15 07:45:00,1.5825,1.5825,1.58195,1.58215,262100000.0
2009-09-15 07:50:00,1.58215,1.58265,1.5816,1.5825,413100000.0
2009-09-15 07:55:00,1.58245,1.58285,1.5818,1.5825,556000000.0
2009-09-15 08:00:00,1.58245,1.58295,1.582,1.5821,658100000.0
2009-09-15 08:05:00,1.5821,1.5824,1.58135,1.582,1165600000.0
2009-09-15 08:10:00,1.58175,1.58215,1.5812,1.5816,1084300000.0
2009-09-15 08:15:00,1.5816,1.5825,1.5814,1.58195,829300000.0
2009-09-15 08:20:00,1.58195,1.5821,1.58155,1.58185,533100000.0
2009-09-15 08:25:00,1.58195,1.5821,1.5812,1.5815,1074000000.0
2009-09-15 08:30:00,1.5815,1.58165,1.581,1.58145,836600000.0
2009-09-15 08:35:00,1.5814,1.5816,1.58055,1.58065,744100000.0
2009-09-15 08:40:00,1.5806,1.5809,1.58035,1.5807,907600001.0
2009-09-15 08:45:00,1.58075,1.58165,1.5806,1.5809,591900000.0
2009-09-15 08:50:00,1.5808,1.5812,1.58025,1.58075,785400000.0
2009-09-15 08:55:00,1.58075,1.5823,1.58075,1.5818,575100000.0
2009-09-15 09:00:00,1.5818,1.58245,1.58155,1.58225,1076099999.0
2009-09-15 09:05:00,1.58225,1.5825,1.58175,1.58195,846500000.0
2009-09-15 09:10:00,1.5819,1.58235,1.5818,1.5822,672100000.0
2009-09-15 09:15:00,1.58225,1.5823,1.5814,1.5817,601000000.0
2009-09-15 09:20:00,1.5816,1.58175,1.5812,1.5816,1262799998.0
2009-09-15 09:25:00,1.5816,1.58205,1.581,1.58175,1281300000.0
2009-09-15 09:30:00,1.58165,1.58195,1.58105,1.58195,1165300000.0
2009-09-15 09:35:00,1.5818,1.5833,1.5816,1.58315,1362400000.0
2009-09-15 09:40:00,1.5833,1.5837,1.5829,1.58305,946999999.0
2009-09-15 09:45:00,1.58305,1.5837,1.58275,1.58315,862100000.0
2009-09-15 09:50:00,1.58315,1.5838,1.58305,1.5834,752100000.0
2009-09-15 09:55:00,1.5834,1.58355,1.58265,1.58285,775200000.0
2009-09-15 10:00:00,1.58285,1.58295,1.5819,1.5825,998800000.0
2009-09-15 10:05:00,1.5825,1.5836,1.5825,1.58335,971999999.0
2009-09-15 10:10:00,1.58345,1.58345,1.58285,1.58285,498200000.0
2009-09-15 10:15:00,1.5828,1.5835,1.58255,1.5835,382400000.0
2009-09-15 10:20:00,1.5835,1.58375,1.58305,1.58375,605000000.0
2009-09-15 10:25:00,1.5837,1.584,1.58295,1.5832,650400000.0
2009-09-15 10:30:00,1.58315,1.5839,1.58265,1.58365,930700000.0
2009-09-15 10:35:00,1.58365,1.58395,1.5831,1.58335,364700000.0
2009-09-15 10:40:00,1.5833,1.5835,1.58255,1.58305,649800000.0
2009-09-15 10:45:00,1.5831,1.5833,1.5827,1.58315,403600000.0
2009-09-15 10:50:00,1.58315,1.58335,1.58285,1.5831,449500000.0
2009-09-15 10:55:00,1.58315,1.58405,1.58315,1.5838,656400000.0
2009-09-15 11:00:00,1.58395,1.58425,1.58295,1.5832,1165800000.0
2009-09-15 11:05:00,1.5832,1.5836,1.58275,1.58345,1338900000.0
2009-09-15 11:10:00,1.5835,1.5837,1.5832,1.58355,422900000.0
2009-09-15 11:15:00,1.58355,1.5841,1.5834,1.58395,330300000.0
2009-09-15 11:20:00,1.58395,1.584,1.5832,1.5836,697600000.0
2009-09-15 11:25:00,1.5836,1.58465,1.583,1.5846,560000000.0
2009-09-15 11:30:00,1.5846,1.58485,1.58375,1.58445,761000000.0
2009-09-15 11:35:00,1.58445,1.5848,1.5842,1.58455,366900000.0
2009-09-15 11:40:00,1.58455,1.58475,1.58415,1.58415,212400000.0
2009-09-15 11:45:00,1.58415,1.5844,1.58355,1.5843,460600000.0
2009-09-15 11:50:00,1.5843,1.58475,1.5841,1.5844,443900000.0
2009-09-15 11:55:00,1.5845,1.58525,1.5844,1.58515,503200000.0
2009-09-15 12:00:00,1.58515,1.5852,1.58445,1.5848,598700000.0
2009-09-15 12:05:00,1.5848,1.58555,1.5848,1.5855,695900000.0
2009-09-15 12:10:00,1.5855,1.5859,1.58505,1.5856,340700000.0
2009-09-15 12:15:00,1.5856,1.58645,1.5855,1.58585,653400000.0
2009-09-15 12:20:00,1.58585,1.58645,1.5849,1.58595,991900000.0
2009-09-15 12:25:00,1.58595,1.58615,1.5855,1.5855,441700000.0
2009-09-15 12:30:00,1.5856,1.5864,1.5855,1.5864,552900000.0
2009-09-15 12:35:00,1.5864,1.5867,1.58615,1.58625,869300000.0
2009-09-15 12:40:00,1.58625,1.5867,1.58625,1.5866,387600000.0
2009-09-15 12:45:00,1.5866,1.58675,1.586,1.58605,387400000.0
2009-09-15 12:50:00,1.58605,1.5864,1.5856,1.586,615300000.0
2009-09-15 12:55:00,1.58595,1.58595,1.58455,1.58455,543500000.0
2009-09-15 13:00:00,1.58455,1.58535,1.5845,1.58475,572900000.0
2009-09-15 13:05:00,1.58475,1.58505,1.58445,1.58465,367900000.0
2009-09-15 13:10:00,1.5846,1.58485,1.5842,1.58465,563000000.0
2009-09-15 13:15:00,1.5846,1.58665,1.58455,1.58665,397900000.0
2009-09-15 13:20:00,1.58665,1.58705,1.58645,1.5867,1131000000.0
2009-09-15 13:25:00,1.58675,1.58675,1.58595,1.5861,1311700000.0
2009-09-15 13:30:00,1.5862,1.5868,1.586,1.58615,1272400000.0
2009-09-15 13:35:00,1.586,1.5869,1.58585,1.58675,1126200000.0
2009-09-15 13:40:00,1.58675,1.58705,1.5865,1.5869,470900000.0
2009-09-15 13:45:00,1.58695,1.5871,1.58585,1.5859,715500000.0
2009-09-15 13:50:00,1.5859,1.5866,1.58525,1.58635,1364200000.0
2009-09-15 13:55:00,1.58635,1.58645,1.58595,1.5862,835100000.0
2009-09-15 14:00:00,1.5861,1.5869,1.586,1.5861,965600000.0
2009-09-15 14:05:00,1.58615,1.58725,1.58595,1.5867,1062200000.0
2009-09-15 14:10:00,1.58665,1.5874,1.5866,1.5868,1449900000.0
2009-09-15 14:15:00,1.58675,1.5877,1.58645,1.5877,998300000.0
2009-09-15 14:20:00,1.5877,1.58785,1.587,1.5874,2021400001.0
2009-09-15 14:25:00,1.58745,1.5876,1.58585,1.586,1266400000.0
2009-09-15 14:30:00,1.586,1.58675,1.58365,1.58375,1640300000.0
2009-09-15 14:35:00,1.58385,1.58415,1.58175,1.5823,1913700000.0
2009-09-15 14:40:00,1.5822,1.5827,1.58125,1.582,1103400000.0
2009-09-15 14:45:00,1.5821,1.5826,1.58155,1.5818,1246200000.0
2009-09-15 14:50:00,1.5818,1.5825,1.5811,1.5821,1651500000.0
2009-09-15 14:55:00,1.58205,1.58245,1.57985,1.58035,1905699999.0
2009-09-15 15:00:00,1.58035,1.58075,1.57965,1.58005,1716000000.0
2009-09-15 15:05:00,1.5801,1.58035,1.57925,1.57965,866200000.0
2009-09-15 15:10:00,1.5796,1.5796,1.5765,1.577,2105800000.0
2009-09-15 15:15:00,1.57725,1.57735,1.57365,1.57495,1790900000.0
2009-09-15 15:20:00,1.57505,1.5753,1.5741,1.5748,2454300000.0
2009-09-15 15:25:00,1.5748,1.57645,1.5748,1.57625,1816300000.0
2009-09-15 15:30:00,1.57625,1.5765,1.57515,1.5754,2747700000.0
2009-09-15 15:35:00,1.5754,1.5768,1.5751,1.57605,3171500000.0
2009-09-15 15:40:00,1.57605,1.57655,1.5756,1.57585,3084700000.0
2009-09-15 15:45:00,1.5758,1.57615,1.5751,1.5759,2342100000.0
2009-09-15 15:50:00,1.5759,1.57715,1.5757,1.5766,2853600000.0
2009-09-15 15:55:00,1.57655,1.57745,1.57645,1.577,2492100000.0
2009-09-15 16:00:00,1.57715,1.5789,1.5769,1.5781,2050700000.0
2009-09-15 16:05:00,1.5781,1.57825,1.5769,1.5773,2050100000.0
2009-09-15 16:10:00,1.5773,1.57775,1.57705,1.57735,2162000000.0
2009-09-15 16:15:00,1.57735,1.5787,1.57715,1.5777,2587600000.0
2009-09-15 16:20:00,1.5777,1.5782,1.57735,1.57775,2329600000.0
2009-09-15 16:25:00,1.57785,1.57795,1.5763,1.5764,2488000000.0
2009-09-15 16:30:00,1.5764,1.5765,1.5756,1.5764,2315800000.0
2009-09-15 16:35:00,1.5764,1.5785,1.57595,1.5778,2019300000.0
2009-09-15 16:40:00,1.57795,1.5787,1.5773,1.5773,1711800000.0
2009-09-15 16:45:00,1.5774,1.57915,1.5774,1.57905,1266300000.0
2009-09-15 16:50:00,1.57905,1.5794,1.5783,1.5791,1297200000.0
2009-09-15 16:55:00,1.57905,1.57965,1.57815,1.57835,1718200000.0
2009-09-15 17:00:00,1.57825,1.5786,1.5766,1.5773,2053200000.0
2009-09-15 17:05:00,1.5773,1.5776,1.5766,1.5771,1433400000.0
2009-09-15 17:10:00,1.5772,1.57785,1.5771,1.5776,1153300000.0
2009-09-15 17:15:00,1.57765,1.57815,1.57675,1.57695,1198600000.0
2009-09-15 17:20:00,1.57695,1.57695,1.576,1.5766,1240600000.0
2009-09-15 17:25:00,1.5766,1.578,1.5766,1.5777,1332800000.0
2009-09-15 17:30:00,1.5777,1.5782,1.57725,1.5774,957200000.0
2009-09-15 17:35:00,1.57745,1.5776,1.576,1.57655,1508800000.0
2009-09-15 17:40:00,1.57655,1.57655,1.57585,1.5761,935700000.0
2009-09-15 17:45:00,1.5762,1.5766,1.5746,1.5749,1547300000.0
2009-09-15 17:50:00,1.57495,1.5755,1.57445,1.5745,1307500000.0
2009-09-15 17:55:00,1.5746,1.57475,1.57235,1.5726,1274600000.0
2009-09-15 18:00:00,1.5726,1.5737,1.5723,1.5724,925700000.0
2009-09-15 18:05:00,1.5725,1.5729,1.5716,1.57195,846000000.0
2009-09-15 18:10:00,1.572,1.5733,1.5719,1.57295,859500000.0
2009-09-15 18:15:00,1.57295,1.57365,1.5728,1.57325,828600000.0
2009-09-15 18:20:00,1.5733,1.5737,1.5713,1.57135,595100000.0
2009-09-15 18:25:00,1.57145,1.57215,1.57115,1.57125,500700000.0
2009-09-15 18:30:00,1.57125,1.57235,1.57125,1.57235,735500000.0
2009-09-15 18:35:00,1.57235,1.5733,1.5723,1.5731,687400000.0
2009-09-15 18:40:00,1.5731,1.57355,1.57255,1.5728,638600000.0
2009-09-15 18:45:00,1.5728,1.57335,1.57225,1.57285,1048400000.0
2009-09-15 18:50:00,1.57285,1.57325,1.57185,1.5728,1378400000.0
2009-09-15 18:55:00,1.5727,1.57435,1.57265,1.57395,1085000000.0
2009-09-15 19:00:00,1.57385,1.57395,1.57315,1.57315,1174400000.0
2009-09-15 19:05:00,1.57315,1.5739,1.5729,1.5734,984700000.0
2009-09-15 19:10:00,1.5734,1.5735,1.5728,1.5731,1386600000.0
2009-09-15 19:15:00,1.5731,1.57335,1.5723,1.5723,1549500000.0
2009-09-15 19:20:00,1.5722,1.57345,1.5722,1.5727,1557500000.0
2009-09-15 19:25:00,1.5727,1.5732,1.5721,1.5728,945900000.0
2009-09-15 19:30:00,1.57285,1.5731,1.57245,1.5728,773000000.0
2009-09-15 19:35:00,1.5727,1.5736,1.5725,1.57345,905700000.0
2009-09-15 19:40:00,1.5735,1.57585,1.573,1.57415,2865800000.0
2009-09-15 19:45:00,1.57415,1.57495,1.5738,1.5744,2042400000.0
2009-09-15 19:50:00,1.5744,1.5751,1.57395,1.57495,1669500000.0
2009-09-15 19:55:00,1.5748,1.57485,1.57205,1.573,1887900000.0
2009-09-15 20:00:00,1.57305,1.57355,1.57245,1.5734,1292800000.0
2009-09-15 20:05:00,1.5734,1.574,1.57305,1.57365,1412200000.0
2009-09-15 20:10:00,1.57365,1.57415,1.57335,1.57395,1302900000.0
2009-09-15 20:15:00,1.5739,1.574,1.573,1.57305,901400000.0
2009-09-15 20:20:00,1.5731,1.57315,1.573,1.573,479300000.0
2009-09-15 20:25:00,1.573,1.5732,1.5729,1.573,238200000.0
2009-09-15 20:30:00,1.573,1.57305,1.5724,1.57295,651800000.0
2009-09-15 20:35:00,1.57295,1.574,1.5726,1.5736,1025700000.0
2009-09-15 20:40:00,1.57355,1.5749,1.57355,1.5748,717600000.0
2009-09-15 20:45:00,1.5748,1.5753,1.57455,1.5747,866800000.0
2009-09-15 20:50:00,1.5747,1.57475,1.57415,1.57455,674300000.0
2009-09-15 20:55:00,1.5745,1.57455,1.5733,1.5733,764800000.0
2009-09-15 21:00:00,1.57335,1.57375,1.5733,1.5736,809000000.0
2009-09-15 21:05:00,1.5736,1.5744,1.5735,1.57395,819100000.0
2009-09-15 21:10:00,1.57395,1.5742,1.5722,1.5727,742900000.0
2009-09-15 21:15:00,1.5727,1.57325,1.5723,1.57325,321500000.0
2009-09-15 21:20:00,1.5732,1.5734,1.5727,1.57335,441400000.0
2009-09-15 21:25:00,1.57335,1.57365,1.5725,1.5727,316700000.0
2009-09-15 21:30:00,1.57265,1.573,1.5723,1.57285,405100000.0
2009-09-15 21:35:00,1.5728,1.57295,1.5721,1.5727,265300000.0
2009-09-15 21:40:00,1.5727,1.573,1.57245,1.57285,461400000.0
2009-09-15 21:45:00,1.57285,1.5729,1.5723,1.57265,222900000.0
2009-09-15 21:50:00,1.5725,1.57295,1.57225,1.57265,410500000.0
2009-09-15 21:55:00,1.57265,1.5729,1.57215,1.5723,365000000.0
2009-09-15 22:00:00,1.5723,1.57285,1.5718,1.5724,427600000.0
2009-09-15 22:05:00,1.5725,1.5727,1.57165,1.5726,256500000.0
2009-09-15 22:10:00,1.5726,1.573,1.5724,1.5724,273600000.0
2009-09-15 22:15:00,1.5724,1.57245,1.57215,1.5723,80500000.0
2009-09-15 22:20:00,1.57235,1.57235,1.5718,1.5722,48800000.0
2009-09-15 22:25:00,1.5717,1.57225,1.5717,1.57225,86600000.0
2009-09-15 22:30:00,1.5722,1.57255,1.57156,1.5723,101100000.0
2009-09-15 22:35:00,1.57225,1.57285,1.5722,1.5725,214200000.0
2009-09-15 22:40:00,1.5725,1.5726,1.5722,1.5723,266500000.0
2009-09-15 22:45:00,1.5723,1.5724,1.5722,1.5722,116200000.0
2009-09-15 22:50:00,1.5722,1.5724,1.57145,1.5722,186900000.0
2009-09-15 22:55:00,1.5722,1.57245,1.5703,1.5715,231900000.0
2009-09-15 23:00:00,1.5714,1.57235,1.56995,1.5718,181300000.0
2009-09-15 23:05:00,1.572,1.5726,1.572,1.57235,62400000.0
2009-09-15 23:10:00,1.5723,1.57275,1.5719,1.57215,82100000.0
2009-09-15 23:15:00,1.5721,1.57275,1.5709,1.57215,279500000.0
2009-09-15 23:20:00,1.57225,1.5725,1.57065,1.57175,175000000.0
2009-09-15 23:25:00,1.57175,1.57225,1.5717,1.57215,215800000.0
2009-09-15 23:30:00,1.57215,1.57315,1.5715,1.57255,163800000.0
2009-09-15 23:35:00,1.57245,1.57285,1.57145,1.57225,92800000.0
2009-09-15 23:40:00,1.5723,1.57245,1.5721,1.5722,25200000.0
2009-09-15 23:45:00,1.5722,1.5727,1.57125,1.57255,124000000.0
2009-09-15 23:50:00,1.57255,1.5733,1.5722,1.5726,180700000.0
2009-09-15 23:55:00,1.57275,1.57275,1.57195,1.5722,90800000.0
2009-09-16 00:00:00,1.5721,1.5732,1.57185,1.5731,82000000.0
2009-09-16 00:05:00,1.57315,1.57325,1.5728,1.57305,87000000.0
2009-09-16 00:10:00,1.5731,1.57345,1.57305,1.57345,56600000.0
2009-09-16 00:15:00,1.57345,1.57355,1.5723,1.5728,143100000.0
2009-09-16 00:20:00,1.5727,1.573,1.5725,1.5728,98400000.0
2009-09-16 00:25:00,1.5728,1.5734,1.57265,1.573,135400000.0
2009-09-16 00:30:00,1.57305,1.5731,1.57275,1.57285,35500000.0
2009-09-16 00:35:00,1.5728,1.57405,1.57275,1.57305,140000000.0
2009-09-16 00:40:00,1.57305,1.57305,1.57265,1.57275,36000000.0
2009-09-16 00:45:00,1.5728,1.5729,1.57225,1.57225,90200000.0
2009-09-16 00:50:00,1.5722,1.5725,1.57215,1.57225,65600000.0
2009-09-16 00:55:00,1.57235,1.5726,1.5722,1.5722,38000000.0
2009-09-16 01:00:00,1.5723,1.5724,1.57215,1.57215,74600000.0
2009-09-16 01:05:00,1.5722,1.57235,1.572,1.57215,82500000.0
2009-09-16 01:10:00,1.5722,1.5728,1.5722,1.57255,73800000.0
2009-09-16 01:15:00,1.5726,1.57325,1.5726,1.5729,93900000.0
2009-09-16 01:20:00,1.57295,1.573,1.57255,1.57275,43900000.0
2009-09-16 01:25:00,1.5728,1.57315,1.57245,1.57315,72400000.0
2009-09-16 01:30:00,1.57315,1.5735,1.57275,1.57335,79700000.0
2009-09-16 01:35:00,1.573,1.5735,1.57295,1.57325,92700000.0
2009-09-16 01:40:00,1.57315,1.5734,1.573,1.5734,37200000.0
2009-09-16 01:45:00,1.57335,1.57365,1.5731,1.57355,108300000.0
2009-09-16 01:50:00,1.57355,1.5739,1.57305,1.57305,100200000.0
2009-09-16 01:55:00,1.5732,1.57375,1.57295,1.57375,105200000.0
2009-09-16 02:00:00,1.57375,1.57375,1.573,1.5732,166500000.0
2009-09-16 02:05:00,1.57315,1.57335,1.57275,1.57305,151800000.0
2009-09-16 02:10:00,1.5732,1.57375,1.5732,1.5734,180000000.0
2009-09-16 02:15:00,1.5734,1.5736,1.5731,1.5735,156100000.0
2009-09-16 02:20:00,1.5736,1.5739,1.5729,1.57325,182400000.0
2009-09-16 02:25:00,1.5732,1.57345,1.57295,1.5734,162600000.0
2009-09-16 02:30:00,1.57345,1.57385,1.5734,1.57365,124600000.0
2009-09-16 02:35:00,1.57375,1.5738,1.57315,1.5732,222200000.0
2009-09-16 02:40:00,1.57322,1.5737,1.57314,1.57365,215000000.0
2009-09-16 02:45:00,1.57375,1.5742,1.57365,1.57385,113800000.0
2009-09-16 02:50:00,1.57385,1.5743,1.57355,1.5741,261000000.0
2009-09-16 02:55:00,1.5741,1.57445,1.57365,1.57365,337200000.0
2009-09-16 03:00:00,1.5736,1.5742,1.5735,1.57365,171600000.0
2009-09-16 03:05:00,1.57365,1.57405,1.57345,1.57395,317600000.0
2009-09-16 03:10:00,1.57395,1.57435,1.5737,1.5739,277000000.0
2009-09-16 03:15:00,1.574,1.5741,1.5737,1.5738,155200000.0
2009-09-16 03:20:00,1.5738,1.5738,1.57345,1.5736,81600000.0
2009-09-16 03:25:00,1.5735,1.57375,1.573,1.57335,419000000.0
2009-09-16 03:30:00,1.57335,1.57365,1.57315,1.57335,309800000.0
2009-09-16 03:35:00,1.57335,1.57375,1.5733,1.5734,251400000.0
2009-09-16 03:40:00,1.5734,1.57375,1.57315,1.57345,360600000.0
2009-09-16 03:45:00,1.5735,1.57365,1.5733,1.57355,375200000.0
2009-09-16 03:50:00,1.57355,1.57375,1.5735,1.57375,153400000.0
2009-09-16 03:55:00,1.57365,1.5742,1.57345,1.57365,234000000.0
2009-09-16 04:00:00,1.57365,1.5739,1.57325,1.57365,247000000.0
2009-09-16 04:05:00,1.57327,1.57385,1.57326,1.57375,150400000.0
2009-09-16 04:10:00,1.57375,1.57385,1.5733,1.57355,224400000.0
2009-09-16 04:15:00,1.57355,1.5742,1.57345,1.5742,197800000.0
2009-09-16 04:20:00,1.57415,1.5742,1.5738,1.57395,158200000.0
2009-09-16 04:25:00,1.57405,1.57405,1.57375,1.57375,98800000.0
2009-09-16 04:30:00,1.57385,1.57405,1.57355,1.5738,158800000.0
2009-09-16 04:35:00,1.5737,1.574,1.57345,1.57365,69000000.0
2009-09-16 04:40:00,1.5736,1.5741,1.5736,1.5739,232800000.0
2009-09-16 04:45:00,1.5739,1.57435,1.57365,1.57405,160400000.0
2009-09-16 04:50:00,1.57405,1.5743,1.5728,1.5728,104000000.0
2009-09-16 04:55:00,1.5727,1.5733,1.5727,1.5733,101400000.0
2009-09-16 05:00:00,1.5733,1.5733,1.5733,1.5733,79700000.0
2009-09-16 05:05:00,1.5733,1.5733,1.5733,1.5733,48000000.0
2009-09-16 05:10:00,1.5733,1.5736,1.5733,1.5733,174100000.0
2009-09-16 05:15:00,1.5733,1.57335,1.57245,1.57285,173200000.0
2009-09-16 05:20:00,1.57285,1.57335,1.5727,1.5731,356900000.0
2009-09-16 05:25:00,1.5731,1.5731,1.5726,1.5727,326000000.0
2009-09-16 05:30:00,1.57275,1.5736,1.57265,1.57315,203500000.0
2009-09-16 05:35:00,1.57315,1.5737,1.573,1.5733,336400000.0
2009-09-16 05:40:00,1.57335,1.5734,1.5728,1.5732,243700000.0
2009-09-16 05:45:00,1.5733,1.5735,1.57315,1.5733,223200000.0
2009-09-16 05:50:00,1.5733,1.5734,1.5729,1.573,178900000.0
2009-09-16 05:55:00,1.573,1.5731,1.5728,1.57295,235900000.0
2009-09-16 06:00:00,1.5729,1.57295,1.5728,1.5728,208000000.0
2009-09-16 06:05:00,1.5728,1.5728,1.5719,1.5722,178700000.0
2009-09-16 06:10:00,1.57225,1.5726,1.57195,1.5722,130900000.0
2009-09-16 06:15:00,1.5722,1.5726,1.57205,1.5726,251000000.0
2009-09-16 06:20:00,1.57255,1.5727,1.57225,1.57245,160300000.0
2009-09-16 06:25:00,1.57235,1.5728,1.57225,1.5727,206000000.0
2009-09-16 06:30:00,1.57275,1.57275,1.5721,1.57225,148500000.0
2009-09-16 06:35:00,1.57225,1.57265,1.5721,1.5723,230500000.0
2009-09-16 06:40:00,1.5723,1.5729,1.57225,1.5726,301700000.0
2009-09-16 06:45:00,1.5726,1.5729,1.5725,1.5728,207800000.0
2009-09-16 06:50:00,1.5728,1.5728,1.5725,1.5726,144300000.0
2009-09-16 06:55:00,1.57265,1.57315,1.5726,1.5729,137900000.0
2009-09-16 07:00:00,1.573,1.57375,1.5729,1.57335,308100000.0
2009-09-16 07:05:00,1.57335,1.5736,1.5731,1.5735,377800000.0
2009-09-16 07:10:00,1.57345,1.5739,1.5733,1.5737,295600000.0
2009-09-16 07:15:00,1.57375,1.574,1.57335,1.5736,174500000.0
2009-09-16 07:20:00,1.57365,1.5737,1.5734,1.5736,168600000.0
2009-09-16 07:25:00,1.5736,1.57385,1.5734,1.57355,131800000.0
2009-09-16 07:30:00,1.57355,1.57375,1.5729,1.57305,283200000.0
2009-09-16 07:35:00,1.5731,1.57325,1.57295,1.5731,140200000.0
2009-09-16 07:40:00,1.5731,1.5741,1.57275,1.57355,399300000.0
2009-09-16 07:45:00,1.57355,1.5737,1.57285,1.5735,527500000.0
2009-09-16 07:50:00,1.57345,1.5736,1.5727,1.5728,362300000.0
2009-09-16 07:55:00,1.57275,1.57325,1.57225,1.57265,489000000.0
2009-09-16 08:00:00,1.57265,1.57315,1.57245,1.57295,975100000.0
2009-09-16 08:05:00,1.57295,1.5737,1.57265,1.57315,769300000.0
2009-09-16 08:10:00,1.5733,1.5735,1.57275,1.5732,1264600000.0
2009-09-16 08:15:00,1.5732,1.57335,1.57245,1.57315,1035100000.0
2009-09-16 08:20:00,1.5732,1.57325,1.5722,1.57245,996800000.0
2009-09-16 08:25:00,1.5724,1.57265,1.57155,1.57245,837200000.0
2009-09-16 08:30:00,1.57245,1.57285,1.57195,1.57225,917900000.0
2009-09-16 08:35:00,1.57225,1.57295,1.5721,1.5724,514700000.0
2009-09-16 08:40:00,1.5724,1.57255,1.5719,1.57245,752400000.0
2009-09-16 08:45:00,1.57245,1.57325,1.5721,1.5723,402300000.0
2009-09-16 08:50:00,1.5723,1.5736,1.57225,1.5734,629800000.0
2009-09-16 08:55:00,1.5734,1.5736,1.57285,1.57305,600400000.0
2009-09-16 09:00:00,1.57305,1.57365,1.57245,1.5727,1024500000.0
2009-09-16 09:05:00,1.57275,1.57295,1.57215,1.57215,1366400000.0
2009-09-16 09:10:00,1.5722,1.57305,1.5716,1.57265,1368200000.0
2009-09-16 09:15:00,1.57265,1.5734,1.57255,1.57285,708000000.0
2009-09-16 09:20:00,1.5729,1.5737,1.5726,1.5726,1287700000.0
2009-09-16 09:25:00,1.57255,1.57335,1.57195,1.57225,1184800000.0
2009-09-16 09:30:00,1.57225,1.573,1.57195,1.5727,967300000.0
2009-09-16 09:35:00,1.5727,1.57335,1.5722,1.5728,989700000.0
2009-09-16 09:40:00,1.57285,1.57315,1.5723,1.573,805600000.0
2009-09-16 09:45:00,1.573,1.57365,1.5727,1.5732,520700000.0
2009-09-16 09:50:00,1.5733,1.5734,1.57235,1.5726,678700000.0
2009-09-16 09:55:00,1.5727,1.5731,1.572,1.57235,1300900000.0
2009-09-16 10:00:00,1.57235,1.5725,1.57185,1.57235,825600000.0
2009-09-16 10:05:00,1.57235,1.5733,1.5723,1.5733,896700000.0
2009-09-16 10:10:00,1.57325,1.57325,1.5722,1.57275,743600000.0
2009-09-16 10:15:00,1.57285,1.57325,1.57185,1.5721,554700000.0
2009-09-16 10:20:00,1.57205,1.57225,1.5711,1.57125,442300000.0
2009-09-16 10:25:00,1.5713,1.5714,1.5704,1.5706,731300000.0
2009-09-16 10:30:00,1.57055,1.5712,1.5705,1.571,948000000.0
2009-09-16 10:35:00,1.571,1.57115,1.57035,1.5707,1259900000.0
2009-09-16 10:40:00,1.57075,1.571,1.57035,1.5704,992000000.0
2009-09-16 10:45:00,1.5704,1.57085,1.56985,1.5705,1502100000.0
2009-09-16 10:50:00,1.5706,1.5708,1.57015,1.57035,828300000.0
2009-09-16 10:55:00,1.5704,1.5714,1.5701,1.5707,1272800000.0
2009-09-16 11:00:00,1.57075,1.57095,1.5692,1.56935,1453600000.0
2009-09-16 11:05:00,1.5693,1.5695,1.567,1.56755,1136000000.0
2009-09-16 11:10:00,1.56755,1.5686,1.5675,1.56825,989400000.0
2009-09-16 11:15:00,1.5682,1.56895,1.56795,1.56815,825700000.0
2009-09-16 11:20:00,1.56815,1.56895,1.56815,1.5688,505700000.0
2009-09-16 11:25:00,1.56875,1.56905,1.5676,1.568,626600000.0
2009-09-16 11:30:00,1.5681,1.5687,1.5678,1.56825,603400000.0
2009-09-16 11:35:00,1.5682,1.569,1.56775,1.56825,886500000.0
2009-09-16 11:40:00,1.56825,1.56825,1.5673,1.5677,516400000.0
2009-09-16 11:45:00,1.5677,1.5679,1.56725,1.56765,564200000.0
2009-09-16 11:50:00,1.5677,1.5679,1.567,1.567,498150000.0
2009-09-16 11:55:00,1.567,1.5675,1.567,1.5675,348030000.0
2009-09-16 12:00:00,1.56745,1.5678,1.567,1.5671,542990000.0
2009-09-16 12:05:00,1.5671,1.5681,1.56705,1.5681,315800000.0
2009-09-16 12:10:00,1.568,1.56815,1.5672,1.56725,415800000.0
2009-09-16 12:15:00,1.56735,1.5686,1.56725,1.56815,731500000.0
2009-09-16 12:20:00,1.56815,1.5683,1.5677,1.56785,260700000.0
2009-09-16 12:25:00,1.56785,1.56815,1.5674,1.5678,428900000.0
2009-09-16 12:30:00,1.5679,1.568,1.56755,1.56765,263500000.0
2009-09-16 12:35:00,1.56765,1.5678,1.5673,1.5674,261400000.0
2009-09-16 12:40:00,1.56735,1.5676,1.5671,1.56755,234100000.0
2009-09-16 12:45:00,1.5674,1.56765,1.567,1.56755,342760000.0
2009-09-16 12:50:00,1.56755,1.5676,1.567,1.56755,421830000.0
2009-09-16 12:55:00,1.56755,1.5682,1.567,1.5677,673550000.0
2009-09-16 13:00:00,1.56765,1.56785,1.567,1.567,625400000.0
2009-09-16 13:05:00,1.567,1.56715,1.56625,1.56635,434100000.0
2009-09-16 13:10:00,1.56645,1.5671,1.56605,1.56705,606900000.0
2009-09-16 13:15:00,1.56715,1.56845,1.56715,1.56775,689300000.0
2009-09-16 13:20:00,1.5677,1.5683,1.5676,1.568,335800000.0
2009-09-16 13:25:00,1.568,1.56815,1.56715,1.56715,634700000.0
2009-09-16 13:30:00,1.56715,1.56725,1.5665,1.5672,1197100000.0
2009-09-16 13:35:00,1.5672,1.5674,1.5665,1.5668,1051100000.0
2009-09-16 13:40:00,1.5668,1.5671,1.5663,1.56675,823900000.0
2009-09-16 13:45:00,1.5668,1.5669,1.5661,1.5668,1487200000.0
2009-09-16 13:50:00,1.56685,1.5671,1.5666,1.56675,1290500000.0
2009-09-16 13:55:00,1.56675,1.5678,1.5667,1.5678,1089400000.0
2009-09-16 14:00:00,1.5678,1.56805,1.56695,1.5675,836600000.0
2009-09-16 14:05:00,1.56755,1.56925,1.5675,1.56905,865800000.0
2009-09-16 14:10:00,1.56915,1.57065,1.56895,1.56975,1167600000.0
2009-09-16 14:15:00,1.56965,1.56995,1.56855,1.5697,1569200000.0
2009-09-16 14:20:00,1.5697,1.57125,1.5695,1.5697,1756800000.0
2009-09-16 14:25:00,1.5697,1.57025,1.5692,1.5696,1804100000.0
2009-09-16 14:30:00,1.56935,1.56935,1.5652,1.5664,2105600000.0
2009-09-16 14:35:00,1.5664,1.5669,1.56555,1.56635,1670500000.0
2009-09-16 14:40:00,1.5663,1.5674,1.56625,1.5673,1502700000.0
2009-09-16 14:45:00,1.5673,1.5687,1.56645,1.5681,1343100000.0
2009-09-16 14:50:00,1.5681,1.5685,1.5676,1.5676,1604400000.0
2009-09-16 14:55:00,1.56755,1.56765,1.56425,1.56435,1929100000.0
2009-09-16 15:00:00,1.56425,1.5689,1.56395,1.5686,1894900000.0
2009-09-16 15:05:00,1.5686,1.5691,1.56785,1.568,2252800000.0
2009-09-16 15:10:00,1.56795,1.56895,1.56785,1.5683,2295800001.0
2009-09-16 15:15:00,1.5682,1.56935,1.5675,1.5686,2814100000.0
2009-09-16 15:20:00,1.5686,1.5686,1.56785,1.5679,1283500000.0
2009-09-16 15:25:00,1.5679,1.57,1.5679,1.56995,1461300000.0
2009-09-16 15:30:00,1.56995,1.5707,1.5689,1.57055,1854700000.0
2009-09-16 15:35:00,1.5704,1.5718,1.5699,1.5709,2267400000.0
2009-09-16 15:40:00,1.5709,1.57205,1.5698,1.56985,2262500000.0
2009-09-16 15:45:00,1.5698,1.57055,1.56845,1.56885,2321700000.0
2009-09-16 15:50:00,1.5688,1.56955,1.56855,1.569,1874800000.0
2009-09-16 15:55:00,1.569,1.56955,1.5684,1.56935,886300000.0
2009-09-16 16:00:00,1.5694,1.56955,1.5681,1.5692,1020300000.0
2009-09-16 16:05:00,1.5692,1.5696,1.5686,1.56935,1291000000.0
2009-09-16 16:10:00,1.5693,1.56975,1.56855,1.56965,1733300000.0
2009-09-16 16:15:00,1.56965,1.5705,1.56855,1.57045,1966000000.0
2009-09-16 16:20:00,1.57045,1.57165,1.57015,1.57095,2119900000.0
2009-09-16 16:25:00,1.5708,1.57155,1.57015,1.57025,1404400000.0
2009-09-16 16:30:00,1.57025,1.5707,1.56905,1.56915,1522700000.0
2009-09-16 16:35:00,1.56915,1.56915,1.56805,1.56895,1066700000.0
2009-09-16 16:40:00,1.56905,1.56975,1.56835,1.56895,1411500000.0
2009-09-16 16:45:00,1.56895,1.57015,1.56895,1.56935,1279800000.0
2009-09-16 16:50:00,1.5693,1.57035,1.56925,1.56985,1669100000.0
2009-09-16 16:55:00,1.56985,1.5713,1.5694,1.57,2455600000.0
2009-09-16 17:00:00,1.56995,1.57095,1.56985,1.57095,2213100000.0
2009-09-16 17:05:00,1.5709,1.5714,1.57055,1.5711,2177400000.0
2009-09-16 17:10:00,1.57105,1.5715,1.5705,1.57065,1558000000.0
2009-09-16 17:15:00,1.5707,1.57105,1.5697,1.57,2170800002.0
2009-09-16 17:20:00,1.56995,1.57045,1.569,1.56945,1898900000.0
2009-09-16 17:25:00,1.56945,1.57085,1.5691,1.57055,1675400000.0
2009-09-16 17:30:00,1.57045,1.5708,1.5695,1.5697,1104600000.0
2009-09-16 17:35:00,1.5697,1.56975,1.56865,1.56915,1430800000.0
2009-09-16 17:40:00,1.56915,1.5692,1.5685,1.56865,1384700000.0
2009-09-16 17:45:00,1.5687,1.5695,1.56845,1.5689,1225000000.0
2009-09-16 17:50:00,1.5689,1.569,1.56855,1.5687,1159500000.0
2009-09-16 17:55:00,1.56875,1.56905,1.567,1.567,1484000000.0
2009-09-16 18:00:00,1.56705,1.56845,1.5667,1.5683,1262800000.0
2009-09-16 18:05:00,1.5683,1.56875,1.5676,1.56795,1306700000.0
2009-09-16 18:10:00,1.5678,1.57075,1.5678,1.56975,1357800000.0
2009-09-16 18:15:00,1.56975,1.5702,1.5688,1.56905,1811200000.0
2009-09-16 18:20:00,1.56905,1.5699,1.5685,1.56915,2503100000.0
2009-09-16 18:25:00,1.56905,1.5702,1.5688,1.5698,1264800000.0
2009-09-16 18:30:00,1.5698,1.57,1.56925,1.5697,977800000.0
2009-09-16 18:35:00,1.5697,1.57005,1.56915,1.5694,1130800000.0
2009-09-16 18:40:00,1.5695,1.57025,1.56945,1.57,478000000.0
2009-09-16 18:45:00,1.56995,1.5702,1.56945,1.56945,740200000.0
2009-09-16 18:50:00,1.56945,1.57005,1.56945,1.56985,671000000.0
2009-09-16 18:55:00,1.56985,1.5715,1.5698,1.57085,758300000.0
2009-09-16 19:00:00,1.5708,1.5714,1.57,1.57115,979800000.0
2009-09-16 19:05:00,1.5711,1.5711,1.57035,1.57085,962200000.0
2009-09-16 19:10:00,1.5708,1.5719,1.5707,1.5714,1314900000.0
2009-09-16 19:15:00,1.5714,1.57165,1.57065,1.57105,1108100001.0
2009-09-16 19:20:00,1.5711,1.57125,1.5703,1.5706,1069100000.0
2009-09-16 19:25:00,1.5706,1.5709,1.57015,1.57075,773500000.0
2009-09-16 19:30:00,1.57075,1.57135,1.5706,1.5711,911100000.0
2009-09-16 19:35:00,1.57125,1.5718,1.57005,1.5707,819900000.0
2009-09-16 19:40:00,1.5707,1.57115,1.57,1.5709,939200000.0
2009-09-16 19:45:00,1.5709,1.57165,1.57075,1.57135,524400000.0
2009-09-16 19:50:00,1.57135,1.57175,1.5712,1.5716,874500000.0
2009-09-16 19:55:00,1.57165,1.57185,1.57135,1.5717,575500000.0
2009-09-16 20:00:00,1.57165,1.5726,1.57155,1.572,845800000.0
2009-09-16 20:05:00,1.572,1.57205,1.5706,1.57095,515300000.0
2009-09-16 20:10:00,1.57095,1.57105,1.5706,1.57085,453300000.0
2009-09-16 20:15:00,1.5709,1.5715,1.5708,1.57085,412100000.0
2009-09-16 20:20:00,1.57085,1.5716,1.57065,1.5711,566000000.0
2009-09-16 20:25:00,1.5711,1.57135,1.57025,1.5704,660700000.0
2009-09-16 20:30:00,1.5704,1.57095,1.5694,1.57085,1135500000.0
2009-09-16 20:35:00,1.57085,1.5712,1.5687,1.56925,1780420000.0
2009-09-16 20:40:00,1.56925,1.56965,1.5687,1.56955,900800000.0
2009-09-16 20:45:00,1.56945,1.5697,1.56905,1.56945,772600000.0
2009-09-16 20:50:00,1.56945,1.56995,1.56925,1.5694,500300000.0
2009-09-16 20:55:00,1.5694,1.5701,1.56885,1.57,775600000.0
2009-09-16 21:00:00,1.5699,1.57055,1.56915,1.57025,931700000.0
2009-09-16 21:05:00,1.57025,1.57085,1.5698,1.5701,957700000.0
2009-09-16 21:10:00,1.5701,1.57045,1.56945,1.5703,1098000000.0
2009-09-16 21:15:00,1.57035,1.57045,1.5692,1.5696,963000000.0
2009-09-16 21:20:00,1.5696,1.56985,1.56945,1.5695,807300000.0
2009-09-16 21:25:00,1.5696,1.5697,1.5691,1.56935,431080000.0
2009-09-16 21:30:00,1.56935,1.57005,1.5692,1.5698,647400000.0
2009-09-16 21:35:00,1.56985,1.57035,1.5696,1.57035,623700000.0
2009-09-16 21:40:00,1.57035,1.57045,1.5691,1.56965,1060880000.0
2009-09-16 21:45:00,1.5697,1.5697,1.569,1.5693,499760000.0
2009-09-16 21:50:00,1.5693,1.56975,1.569,1.5693,1506620000.0
2009-09-16 21:55:00,1.5694,1.56965,1.5676,1.56835,280340000.0
2009-09-16 22:00:00,1.56835,1.5693,1.5679,1.5689,364800000.0
2009-09-16 22:05:00,1.56905,1.56985,1.56905,1.5698,269400000.0
2009-09-16 22:10:00,1.5699,1.5704,1.5693,1.5694,221300000.0
2009-09-16 22:15:00,1.56925,1.56995,1.56915,1.5697,131500000.0
2009-09-16 22:20:00,1.56975,1.57075,1.5696,1.5696,281600000.0
2009-09-16 22:25:00,1.56965,1.56995,1.5685,1.56975,341040000.0
2009-09-16 22:30:00,1.56965,1.56975,1.56925,1.56935,145600000.0
2009-09-16 22:35:00,1.5694,1.5694,1.5685,1.56905,232680000.0
2009-09-16 22:40:00,1.5688,1.56905,1.56845,1.56845,81900000.0
2009-09-16 22:45:00,1.56845,1.5686,1.56765,1.56825,313900000.0
2009-09-16 22:50:00,1.56825,1.56885,1.5679,1.56835,338900000.0
2009-09-16 22:55:00,1.5682,1.56885,1.56725,1.56725,179500000.0
2009-09-16 23:00:00,1.56715,1.5698,1.56705,1.5687,173100000.0
2009-09-16 23:05:00,1.56945,1.5696,1.56845,1.5692,217600000.0
2009-09-16 23:10:00,1.56945,1.5696,1.56865,1.56885,91100000.0
2009-09-16 23:15:00,1.56875,1.56955,1.56875,1.5692,55300000.0
2009-09-16 23:20:00,1.5692,1.5694,1.56845,1.5688,118300000.0
2009-09-16 23:25:00,1.56885,1.5694,1.56885,1.5692,90800000.0
2009-09-16 23:30:00,1.56915,1.5693,1.5687,1.5688,113300000.0
2009-09-16 23:35:00,1.56875,1.569,1.5685,1.5685,65100000.0
2009-09-16 23:40:00,1.56845,1.5691,1.5684,1.5687,48300000.0
2009-09-16 23:45:00,1.5687,1.5689,1.5683,1.56855,54300000.0
2009-09-16 23:50:00,1.5686,1.56915,1.5678,1.5682,140900000.0
2009-09-16 23:55:00,1.56825,1.569,1.56825,1.56885,136800000.0
2009-09-17 00:00:00,1.5688,1.5694,1.56795,1.5684,131600000.0
2009-09-17 00:05:00,1.5684,1.56925,1.5678,1.5687,78300000.0
2009-09-17 00:10:00,1.56885,1.569,1.56865,1.56895,54900000.0
2009-09-17 00:15:00,1.56895,1.56925,1.5689,1.56895,29600000.0
2009-09-17 00:20:00,1.569,1.56905,1.56881,1.56905,16000000.0
2009-09-17 00:25:00,1.56895,1.5696,1.56879,1.5692,165400000.0
2009-09-17 00:30:00,1.56925,1.5697,1.5692,1.5697,75800000.0
2009-09-17 00:35:00,1.5697,1.56985,1.56905,1.5691,78000000.0
2009-09-17 00:40:00,1.56915,1.56915,1.5688,1.569,65800000.0
2009-09-17 00:45:00,1.569,1.5692,1.5684,1.5691,190700000.0
2009-09-17 00:50:00,1.56915,1.56935,1.56885,1.56895,103200000.0
2009-09-17 00:55:00,1.56895,1.56915,1.56885,1.56895,56100000.0
2009-09-17 01:00:00,1.56895,1.5692,1.5689,1.56895,31000000.0
2009-09-17 01:05:00,1.5687,1.5691,1.5685,1.56875,132300000.0
2009-09-17 01:10:00,1.5688,1.56895,1.5688,1.5688,342400000.0
2009-09-17 01:15:00,1.5688,1.56935,1.5688,1.56915,103600000.0
2009-09-17 01:20:00,1.56915,1.56985,1.56915,1.56975,162600000.0
2009-09-17 01:25:00,1.56975,1.56975,1.56875,1.56905,101500000.0
2009-09-17 01:30:00,1.56905,1.56955,1.56905,1.5694,61400000.0
2009-09-17 01:35:00,1.5693,1.5696,1.5692,1.5694,105000000.0
2009-09-17 01:40:00,1.5694,1.5695,1.56915,1.56935,59000000.0
2009-09-17 01:45:00,1.56935,1.56965,1.569,1.56935,193400000.0
2009-09-17 01:50:00,1.56925,1.5695,1.5689,1.5692,189100000.0
2009-09-17 01:55:00,1.5691,1.5694,1.5689,1.56895,165700000.0
2009-09-17 02:00:00,1.56895,1.56975,1.5685,1.56975,225500000.0
2009-09-17 02:05:00,1.56975,1.5699,1.5691,1.5691,154500000.0
2009-09-17 02:10:00,1.5691,1.56975,1.569,1.569,164400000.0
2009-09-17 02:15:00,1.569,1.56955,1.569,1.569,212800000.0
2009-09-17 02:20:00,1.56905,1.56925,1.56875,1.5689,154500000.0
2009-09-17 02:25:00,1.56895,1.5694,1.56855,1.5691,380400000.0
2009-09-17 02:30:00,1.569,1.5695,1.56885,1.56945,140800000.0
2009-09-17 02:35:00,1.5694,1.56955,1.569,1.5692,118600000.0
2009-09-17 02:40:00,1.56925,1.5701,1.569,1.5696,193000000.0
2009-09-17 02:45:00,1.56975,1.57015,1.56945,1.57005,185200000.0
2009-09-17 02:50:00,1.5701,1.5701,1.5694,1.56985,336200000.0
2009-09-17 02:55:00,1.56985,1.5701,1.56945,1.56985,240200000.0
2009-09-17 03:00:00,1.56985,1.56985,1.5695,1.56975,149100000.0
2009-09-17 03:05:00,1.56975,1.5701,1.56943,1.56946,155000000.0
2009-09-17 03:10:00,1.5699,1.5699,1.56955,1.56955,141000000.0
2009-09-17 03:15:00,1.5696,1.5698,1.5694,1.56965,80700000.0
2009-09-17 03:20:00,1.56965,1.56975,1.56925,1.56965,158400000.0
2009-09-17 03:25:00,1.56965,1.5698,1.5695,1.5696,58900000.0
2009-09-17 03:30:00,1.5695,1.57025,1.5695,1.57025,108800000.0
2009-09-17 03:35:00,1.5703,1.5703,1.56995,1.57015,128100000.0
2009-09-17 03:40:00,1.57015,1.57015,1.56945,1.56985,159200000.0
2009-09-17 03:45:00,1.56985,1.57005,1.56975,1.56985,187100000.0
2009-09-17 03:50:00,1.5698,1.5704,1.56965,1.57025,182700000.0
2009-09-17 03:55:00,1.57025,1.57055,1.56995,1.5701,166500000.0
2009-09-17 04:00:00,1.57005,1.57015,1.56915,1.56935,140300000.0
2009-09-17 04:05:00,1.56935,1.5697,1.56845,1.5687,289400000.0
2009-09-17 04:10:00,1.56865,1.56935,1.5686,1.56895,180500000.0
2009-09-17 04:15:00,1.56895,1.56935,1.56895,1.56895,303000000.0
2009-09-17 04:20:00,1.56895,1.5692,1.56895,1.5692,120800000.0
2009-09-17 04:25:00,1.56925,1.56965,1.56895,1.569,287600000.0
2009-09-17 04:30:00,1.56895,1.56915,1.56835,1.56885,140200000.0
2009-09-17 04:35:00,1.56905,1.56935,1.56895,1.56935,203800000.0
2009-09-17 04:40:00,1.5693,1.56935,1.56895,1.56915,63400000.0
2009-09-17 04:45:00,1.56915,1.56995,1.56895,1.56995,196600000.0
2009-09-17 04:50:00,1.56995,1.57005,1.56905,1.56905,204300000.0
2009-09-17 04:55:00,1.56905,1.56945,1.56905,1.56925,232300000.0
2009-09-17 05:00:00,1.56925,1.56985,1.5691,1.5698,235600000.0
2009-09-17 05:05:00,1.5698,1.57015,1.5695,1.56975,277300000.0
2009-09-17 05:10:00,1.56975,1.57005,1.5697,1.56995,161900000.0
2009-09-17 05:15:00,1.57,1.5706,1.56995,1.5706,214000000.0
2009-09-17 05:20:00,1.57055,1.5707,1.57,1.5702,198700000.0
2009-09-17 05:25:00,1.57025,1.57065,1.5701,1.5703,268900000.0
2009-09-17 05:30:00,1.57015,1.5708,1.5697,1.56975,194400000.0
2009-09-17 05:35:00,1.56975,1.56975,1.5691,1.5696,438300000.0
2009-09-17 05:40:00,1.5696,1.5696,1.56905,1.5693,301500000.0
2009-09-17 05:45:00,1.5693,1.5698,1.5691,1.5698,205500000.0
2009-09-17 05:50:00,1.56985,1.57,1.5697,1.5698,109600000.0
2009-09-17 05:55:00,1.5698,1.57015,1.56955,1.56965,69200000.0
2009-09-17 06:00:00,1.5697,1.57005,1.5695,1.5698,143000000.0
2009-09-17 06:05:00,1.5698,1.57015,1.5696,1.56995,202700000.0
2009-09-17 06:10:00,1.56995,1.57005,1.5695,1.56975,255100000.0
2009-09-17 06:15:00,1.56975,1.5701,1.56965,1.56995,213400000.0
2009-09-17 06:20:00,1.56995,1.57,1.56975,1.56985,100200000.0
2009-09-17 06:25:00,1.56995,1.5702,1.56985,1.5702,87700000.0
2009-09-17 06:30:00,1.5701,1.5704,1.56975,1.56985,220200000.0
2009-09-17 06:35:00,1.5699,1.57045,1.5699,1.5702,88200000.0
2009-09-17 06:40:00,1.57015,1.57085,1.57015,1.5705,226500000.0
2009-09-17 06:45:00,1.5705,1.57055,1.57015,1.57035,201500000.0
2009-09-17 06:50:00,1.57035,1.57075,1.57005,1.57005,141600000.0
2009-09-17 06:55:00,1.57005,1.57005,1.56975,1.56975,72300000.0
2009-09-17 07:00:00,1.56985,1.56995,1.56975,1.56985,196100000.0
2009-09-17 07:05:00,1.56975,1.56975,1.56955,1.56965,123800000.0
2009-09-17 07:10:00,1.56965,1.5699,1.56965,1.56965,87500000.0
2009-09-17 07:15:00,1.56965,1.57,1.56965,1.56995,90900000.0
2009-09-17 07:20:00,1.56995,1.5704,1.56985,1.5703,151000000.0
2009-09-17 07:25:00,1.5699,1.57,1.56915,1.56945,332100000.0
2009-09-17 07:30:00,1.56945,1.56965,1.56845,1.56875,220900000.0
2009-09-17 07:35:00,1.5687,1.56965,1.5686,1.5691,357400000.0
2009-09-17 07:40:00,1.56915,1.5694,1.5686,1.56895,381900000.0
2009-09-17 07:45:00,1.56905,1.5693,1.568,1.5681,486600000.0
2009-09-17 07:50:00,1.56765,1.56785,1.56405,1.5655,825700000.0
2009-09-17 07:55:00,1.56555,1.56625,1.5648,1.5654,484200000.0
2009-09-17 08:00:00,1.56555,1.5666,1.5654,1.5666,554300000.0
2009-09-17 08:05:00,1.56675,1.5672,1.56565,1.56585,841900000.0
2009-09-17 08:10:00,1.5658,1.5661,1.5649,1.56555,440900000.0
2009-09-17 08:15:00,1.5655,1.56555,1.5644,1.5644,638200000.0
2009-09-17 08:20:00,1.5642,1.56555,1.56405,1.56535,958900000.0
2009-09-17 08:25:00,1.56545,1.5656,1.5643,1.5652,692000000.0
2009-09-17 08:30:00,1.5651,1.5666,1.56495,1.56615,897000000.0
2009-09-17 08:35:00,1.56615,1.56655,1.5653,1.56635,573900000.0
2009-09-17 08:40:00,1.5663,1.56675,1.56565,1.56665,491000000.0
2009-09-17 08:45:00,1.5666,1.56755,1.566,1.5664,473100000.0
2009-09-17 08:50:00,1.5664,1.56725,1.56595,1.56695,421400000.0
2009-09-17 08:55:00,1.56695,1.5674,1.56575,1.5674,650500000.0
2009-09-17 09:00:00,1.56735,1.56745,1.566,1.56625,1074900000.0
2009-09-17 09:05:00,1.56625,1.5666,1.5662,1.5663,570000000.0
2009-09-17 09:10:00,1.56635,1.567,1.5662,1.56625,764900000.0
2009-09-17 09:15:00,1.56625,1.56665,1.5659,1.5661,767800000.0
2009-09-17 09:20:00,1.5661,1.5668,1.5655,1.56645,658000000.0
2009-09-17 09:25:00,1.56645,1.5667,1.56595,1.5662,516000000.0
2009-09-17 09:30:00,1.56615,1.5669,1.5659,1.5667,583500000.0
2009-09-17 09:35:00,1.5667,1.56705,1.5662,1.56655,570600000.0
2009-09-17 09:40:00,1.56655,1.5667,1.56565,1.56645,660300000.0
2009-09-17 09:45:00,1.56655,1.5666,1.5648,1.5651,648200000.0
2009-09-17 09:50:00,1.5651,1.56575,1.565,1.56515,501400000.0
2009-09-17 09:55:00,1.5652,1.56565,1.56485,1.56495,395400000.0
2009-09-17 10:00:00,1.5651,1.56595,1.56485,1.56525,577200000.0
2009-09-17 10:05:00,1.56525,1.5664,1.56525,1.56615,417900000.0
2009-09-17 10:10:00,1.5661,1.5663,1.5653,1.5655,471900000.0
2009-09-17 10:15:00,1.5655,1.566,1.56525,1.5656,437100000.0
2009-09-17 10:20:00,1.56555,1.56615,1.56555,1.5658,815600000.0
2009-09-17 10:25:00,1.5658,1.5668,1.5658,1.5667,923500000.0
2009-09-17 10:30:00,1.5667,1.5674,1.5663,1.56685,984100000.0
2009-09-17 10:35:00,1.5669,1.5673,1.5666,1.5672,671300000.0
2009-09-17 10:40:00,1.56715,1.56715,1.5665,1.56665,555100000.0
2009-09-17 10:45:00,1.5665,1.56685,1.5658,1.56655,1018000000.0
2009-09-17 10:50:00,1.56655,1.56665,1.5657,1.5657,600300000.0
2009-09-17 10:55:00,1.56565,1.56605,1.5639,1.56605,685000000.0
2009-09-17 11:00:00,1.5661,1.5663,1.56425,1.5648,634800000.0
2009-09-17 11:05:00,1.56475,1.5653,1.56435,1.56465,691700000.0
2009-09-17 11:10:00,1.56465,1.5653,1.5641,1.5647,616200000.0
2009-09-17 11:15:00,1.56465,1.5652,1.56445,1.56485,403900000.0
2009-09-17 11:20:00,1.5648,1.5652,1.56445,1.5647,490900000.0
2009-09-17 11:25:00,1.56475,1.5656,1.5646,1.5653,443300000.0
2009-09-17 11:30:00,1.56535,1.56555,1.56455,1.56455,797200000.0
2009-09-17 11:35:00,1.5646,1.5652,1.56435,1.5647,760900000.0
2009-09-17 11:40:00,1.5647,1.56565,1.56455,1.56555,618200000.0
2009-09-17 11:45:00,1.56555,1.566,1.56525,1.56555,662000000.0
2009-09-17 11:50:00,1.56545,1.56585,1.56545,1.5656,367300000.0
2009-09-17 11:55:00,1.56555,1.56575,1.56535,1.56545,458900000.0
2009-09-17 12:00:00,1.56545,1.5659,1.56515,1.5658,569200000.0
2009-09-17 12:05:00,1.5658,1.56605,1.5646,1.5651,458000000.0
2009-09-17 12:10:00,1.56515,1.5658,1.565,1.565,766100000.0
2009-09-17 12:15:00,1.565,1.5664,1.5646,1.56635,977400000.0
2009-09-17 12:20:00,1.5663,1.5666,1.56555,1.56555,648100000.0
2009-09-17 12:25:00,1.56555,1.5659,1.56515,1.56565,500500000.0
2009-09-17 12:30:00,1.56575,1.56615,1.5656,1.5658,384000000.0
2009-09-17 12:35:00,1.5659,1.56595,1.5653,1.5654,327300000.0
2009-09-17 12:40:00,1.5654,1.56555,1.56445,1.5648,442500000.0
2009-09-17 12:45:00,1.5648,1.56495,1.56445,1.5647,215600000.0
2009-09-17 12:50:00,1.56465,1.5647,1.56415,1.56455,507700000.0
2009-09-17 12:55:00,1.5646,1.5652,1.5645,1.5651,299800000.0
2009-09-17 13:00:00,1.56495,1.5662,1.56475,1.56605,864400000.0
2009-09-17 13:05:00,1.566,1.5665,1.5652,1.56525,862500000.0
2009-09-17 13:10:00,1.56525,1.5661,1.5645,1.56465,1066200000.0
2009-09-17 13:15:00,1.5647,1.56655,1.56415,1.56645,850900000.0
2009-09-17 13:20:00,1.5665,1.5674,1.56615,1.56695,2032600000.0
2009-09-17 13:25:00,1.56695,1.5674,1.56635,1.5668,972500000.0
2009-09-17 13:30:00,1.5668,1.5671,1.56635,1.567,1167800000.0
2009-09-17 13:35:00,1.567,1.56865,1.56695,1.5678,1053800000.0
2009-09-17 13:40:00,1.5678,1.56855,1.5677,1.5681,976200000.0
2009-09-17 13:45:00,1.5681,1.56855,1.56785,1.56795,688300000.0
2009-09-17 13:50:00,1.56795,1.56905,1.56765,1.56875,1040400000.0
2009-09-17 13:55:00,1.56875,1.56995,1.5686,1.5697,852800000.0
2009-09-17 14:00:00,1.56975,1.56975,1.5671,1.56785,1416000000.0
2009-09-17 14:05:00,1.56795,1.5692,1.56755,1.56765,956600000.0
2009-09-17 14:10:00,1.56755,1.56765,1.5668,1.5668,954400000.0
2009-09-17 14:15:00,1.56685,1.56755,1.5668,1.5672,709400000.0
2009-09-17 14:20:00,1.5672,1.56795,1.5669,1.5679,946300000.0
2009-09-17 14:25:00,1.56795,1.56895,1.5675,1.5677,925600000.0
2009-09-17 14:30:00,1.5678,1.56835,1.5663,1.56795,995500000.0
2009-09-17 14:35:00,1.5681,1.569,1.56795,1.5686,1452500000.0
2009-09-17 14:40:00,1.5686,1.5687,1.56705,1.5672,1492800000.0
2009-09-17 14:45:00,1.56735,1.5677,1.5664,1.56665,1326900000.0
2009-09-17 14:50:00,1.56665,1.5675,1.56605,1.56735,681800000.0
2009-09-17 14:55:00,1.56735,1.5677,1.5664,1.567,964700000.0
2009-09-17 15:00:00,1.567,1.56765,1.5668,1.56755,841800000.0
2009-09-17 15:05:00,1.56755,1.56835,1.5672,1.56795,1192200000.0
2009-09-17 15:10:00,1.5679,1.5683,1.56685,1.56725,1021200000.0
2009-09-17 15:15:00,1.56725,1.5683,1.5671,1.56725,1156100000.0
2009-09-17 15:20:00,1.56725,1.56805,1.56715,1.56755,801900000.0
2009-09-17 15:25:00,1.56755,1.5679,1.56715,1.56725,911500000.0
2009-09-17 15:30:00,1.56725,1.5673,1.56585,1.5663,1487100000.0
2009-09-17 15:35:00,1.56635,1.56655,1.5656,1.5663,1940210000.0
2009-09-17 15:40:00,1.5663,1.5679,1.5662,1.56715,1782000000.0
2009-09-17 15:45:00,1.56715,1.5672,1.56575,1.56595,1940400000.0
2009-09-17 15:50:00,1.56595,1.56675,1.5656,1.56645,1722530000.0
2009-09-17 15:55:00,1.56645,1.56765,1.56645,1.56645,1725100000.0
2009-09-17 16:00:00,1.5664,1.5675,1.5659,1.56605,1770700000.0
2009-09-17 16:05:00,1.566,1.5668,1.5656,1.5656,2227590000.0
2009-09-17 16:10:00,1.5656,1.5659,1.56455,1.56455,1991210000.0
2009-09-17 16:15:00,1.56475,1.56515,1.56435,1.5644,2028200000.0
2009-09-17 16:20:00,1.5644,1.56555,1.56425,1.56505,2100700000.0
2009-09-17 16:25:00,1.56505,1.5653,1.5645,1.56475,1672900000.0
2009-09-17 16:30:00,1.5648,1.5652,1.56405,1.56435,1107300000.0
2009-09-17 16:35:00,1.56425,1.56465,1.56395,1.5645,1641100000.0
2009-09-17 16:40:00,1.5645,1.5647,1.56355,1.56445,2467400000.0
2009-09-17 16:45:00,1.5644,1.5644,1.56205,1.56325,2119500000.0
2009-09-17 16:50:00,1.56325,1.56515,1.56295,1.5642,1309100000.0
2009-09-17 16:55:00,1.56435,1.56505,1.5622,1.56295,1639000000.0
2009-09-17 17:00:00,1.563,1.5643,1.56295,1.5642,2008900000.0
2009-09-17 17:05:00,1.5642,1.5649,1.56355,1.5646,1305000000.0
2009-09-17 17:10:00,1.5645,1.5652,1.56385,1.56405,1551100000.0
2009-09-17 17:15:00,1.564,1.5646,1.56335,1.5639,1168900000.0
2009-09-17 17:20:00,1.56385,1.5645,1.5637,1.5641,1209300000.0
2009-09-17 17:25:00,1.5642,1.56515,1.5641,1.5643,1789300000.0
2009-09-17 17:30:00,1.5643,1.56465,1.56375,1.5645,1221000000.0
2009-09-17 17:35:00,1.5645,1.56505,1.5636,1.5649,1714900000.0
2009-09-17 17:40:00,1.56495,1.565,1.56425,1.56485,1501200000.0
2009-09-17 17:45:00,1.56485,1.56485,1.56415,1.5643,1493800000.0
2009-09-17 17:50:00,1.56425,1.5646,1.56375,1.564,2222400000.0
2009-09-17 17:55:00,1.56405,1.56425,1.56375,1.5641,1348000000.0
2009-09-17 18:00:00,1.56405,1.5643,1.56325,1.5642,1417900000.0
2009-09-17 18:05:00,1.56425,1.56555,1.56385,1.56525,1692400000.0
2009-09-17 18:10:00,1.5652,1.5653,1.56445,1.56495,1987700000.0
2009-09-17 18:15:00,1.56495,1.5655,1.5647,1.5654,1317400000.0
2009-09-17 18:20:00,1.5654,1.56605,1.56415,1.56465,1763000000.0
2009-09-17 18:25:00,1.56465,1.56485,1.5642,1.5647,803100000.0
2009-09-17 18:30:00,1.56475,1.56475,1.56375,1.5643,1227800000.0
2009-09-17 18:35:00,1.56435,1.5644,1.5638,1.56425,1481300000.0
2009-09-17 18:40:00,1.56425,1.56555,1.56405,1.5653,1301300000.0
2009-09-17 18:45:00,1.56525,1.56615,1.5652,1.56555,2564100000.0
2009-09-17 18:50:00,1.56555,1.56655,1.56555,1.56655,1474500000.0
2009-09-17 18:55:00,1.56655,1.5676,1.56635,1.5674,1821100000.0
2009-09-17 19:00:00,1.5674,1.5683,1.5673,1.5682,1830800000.0
2009-09-17 19:05:00,1.5682,1.56825,1.56735,1.56745,828100000.0
2009-09-17 19:10:00,1.56745,1.5675,1.56675,1.5671,1019200000.0
2009-09-17 19:15:00,1.5672,1.56735,1.567,1.5671,594300000.0
2009-09-17 19:20:00,1.5672,1.5676,1.56705,1.5672,1181200000.0
2009-09-17 19:25:00,1.56715,1.56775,1.5666,1.56715,1779300000.0
2009-09-17 19:30:00,1.56715,1.56865,1.56695,1.56805,1323400000.0
2009-09-17 19:35:00,1.5679,1.56845,1.56755,1.56765,1210800000.0
2009-09-17 19:40:00,1.5678,1.56805,1.5666,1.5672,1128400000.0
2009-09-17 19:45:00,1.5673,1.56735,1.5665,1.5666,1168599999.0
2009-09-17 19:50:00,1.5666,1.56755,1.56625,1.5665,1716899998.0
2009-09-17 19:55:00,1.56655,1.56675,1.566,1.5662,1842599999.0
2009-09-17 20:00:00,1.56625,1.5675,1.56615,1.5671,1052200000.0
2009-09-17 20:05:00,1.5671,1.5682,1.56685,1.56815,982800000.0
2009-09-17 20:10:00,1.56815,1.56815,1.56695,1.56775,1271100000.0
2009-09-17 20:15:00,1.56775,1.56865,1.56745,1.5683,1251400000.0
2009-09-17 20:20:00,1.56825,1.56925,1.56815,1.56835,1224300000.0
2009-09-17 20:25:00,1.56835,1.56935,1.5681,1.56905,1168300000.0
2009-09-17 20:30:00,1.569,1.57,1.5689,1.56935,2219500000.0
2009-09-17 20:35:00,1.56945,1.5695,1.56915,1.56925,814000000.0
2009-09-17 20:40:00,1.5693,1.56945,1.56895,1.569,972100000.0
2009-09-17 20:45:00,1.56905,1.5698,1.56875,1.56945,1629699999.0
2009-09-17 20:50:00,1.5695,1.56975,1.56905,1.5694,907600000.0
2009-09-17 20:55:00,1.56935,1.57,1.56915,1.5699,1066800000.0
2009-09-17 21:00:00,1.56985,1.57015,1.56935,1.56945,801000000.0
2009-09-17 21:05:00,1.56945,1.57025,1.5692,1.5693,1062800000.0
2009-09-17 21:10:00,1.56935,1.5696,1.56915,1.5693,665600000.0
2009-09-17 21:15:00,1.5693,1.56945,1.5689,1.569,700800000.0
2009-09-17 21:20:00,1.569,1.56945,1.5687,1.56925,708800000.0
2009-09-17 21:25:00,1.56925,1.5696,1.5676,1.5685,1283000000.0
2009-09-17 21:30:00,1.5685,1.5689,1.5681,1.56885,577800000.0
2009-09-17 21:35:00,1.56885,1.57015,1.56885,1.5695,1084900000.0
2009-09-17 21:40:00,1.56965,1.5708,1.56965,1.57035,942900000.0
2009-09-17 21:45:00,1.57045,1.57055,1.56975,1.57055,945000000.0
2009-09-17 21:50:00,1.57055,1.57105,1.5702,1.57095,676600000.0
2009-09-17 21:55:00,1.57105,1.5718,1.57095,1.5713,661600000.0
2009-09-17 22:00:00,1.5713,1.57135,1.5706,1.571,379800000.0
2009-09-17 22:05:00,1.571,1.57125,1.56965,1.57055,219200000.0
2009-09-17 22:10:00,1.57075,1.5714,1.5707,1.57115,123000000.0
2009-09-17 22:15:00,1.57115,1.5719,1.5708,1.57125,259800000.0
2009-09-17 22:20:00,1.57115,1.5713,1.56955,1.57,319300000.0
2009-09-17 22:25:00,1.57005,1.57035,1.5691,1.56955,114200000.0
2009-09-17 22:30:00,1.56955,1.57,1.5694,1.56995,94900000.0
2009-09-17 22:35:00,1.56995,1.57115,1.56995,1.57085,107300000.0
2009-09-17 22:40:00,1.57085,1.5714,1.57005,1.5704,261500000.0
2009-09-17 22:45:00,1.5703,1.571,1.569,1.56925,362100000.0
2009-09-17 22:50:00,1.5691,1.56985,1.56905,1.5695,183100000.0
2009-09-17 22:55:00,1.5695,1.56965,1.5692,1.5693,108300000.0
2009-09-17 23:00:00,1.56905,1.57,1.5685,1.5697,139200000.0
2009-09-17 23:05:00,1.56945,1.57005,1.5691,1.57005,104400000.0
2009-09-17 23:10:00,1.5703,1.5707,1.56981,1.57065,96500000.0
2009-09-17 23:15:00,1.5703,1.5707,1.5697,1.57045,53700000.0
2009-09-17 23:20:00,1.57045,1.57075,1.5696,1.5706,99500000.0
2009-09-17 23:25:00,1.5706,1.5708,1.57035,1.57055,37700000.0
2009-09-17 23:30:00,1.57055,1.5706,1.56985,1.57,95900000.0
2009-09-17 23:35:00,1.5701,1.5707,1.5697,1.5702,151100000.0
2009-09-17 23:40:00,1.57025,1.57075,1.5698,1.57035,61200000.0
2009-09-17 23:45:00,1.5705,1.57135,1.5705,1.5711,147900000.0
2009-09-17 23:50:00,1.5711,1.5712,1.5704,1.571,107600000.0
2009-09-17 23:55:00,1.5709,1.5711,1.57065,1.57095,83000000.0
2009-09-18 00:00:00,1.5707,1.57095,1.57025,1.57075,142400000.0
2009-09-18 00:05:00,1.5707,1.5709,1.5702,1.5705,149900000.0
2009-09-18 00:10:00,1.5705,1.57075,1.57005,1.57015,80800000.0
2009-09-18 00:15:00,1.5702,1.57045,1.5699,1.57005,93300000.0
2009-09-18 00:20:00,1.57005,1.5703,1.56945,1.56985,200900000.0
2009-09-18 00:25:00,1.5699,1.56995,1.56955,1.5696,66700000.0
2009-09-18 00:30:00,1.5697,1.5704,1.5697,1.5698,65400000.0
2009-09-18 00:35:00,1.5699,1.57005,1.56975,1.56985,73400000.0
2009-09-18 00:40:00,1.5698,1.5704,1.5696,1.56966,73300000.0
2009-09-18 00:45:00,1.56985,1.57075,1.5698,1.5705,82700000.0
2009-09-18 00:50:00,1.5705,1.5705,1.57035,1.5704,28900000.0
2009-09-18 00:55:00,1.5704,1.5705,1.56975,1.5698,93500000.0
2009-09-18 01:00:00,1.56985,1.5704,1.56965,1.57035,202200000.0
2009-09-18 01:05:00,1.5703,1.57045,1.5698,1.57015,126700000.0
2009-09-18 01:10:00,1.5702,1.5705,1.5697,1.5705,142300000.0
2009-09-18 01:15:00,1.57012,1.5705,1.57011,1.5703,33800000.0
2009-09-18 01:20:00,1.5703,1.57055,1.5701,1.5702,143500000.0
2009-09-18 01:25:00,1.5702,1.57075,1.57005,1.57035,167800000.0
2009-09-18 01:30:00,1.57025,1.57105,1.5701,1.5709,152000000.0
2009-09-18 01:35:00,1.5709,1.57095,1.57015,1.57075,204800000.0
2009-09-18 01:40:00,1.5708,1.5708,1.5703,1.57035,158600000.0
2009-09-18 01:45:00,1.57035,1.57075,1.5701,1.57015,232600000.0
2009-09-18 01:50:00,1.5702,1.5706,1.56995,1.56995,114000000.0
2009-09-18 01:55:00,1.56995,1.57015,1.56925,1.57005,123100000.0
2009-09-18 02:00:00,1.57005,1.5708,1.57005,1.5708,279400000.0
2009-09-18 02:05:00,1.57075,1.5708,1.56995,1.57005,100300000.0
2009-09-18 02:10:00,1.5701,1.57065,1.5701,1.5706,79600000.0
2009-09-18 02:15:00,1.5706,1.57065,1.5703,1.5703,101000000.0
2009-09-18 02:20:00,1.5703,1.57045,1.57,1.57,98100000.0
2009-09-18 02:25:00,1.5701,1.5703,1.57,1.57,58000000.0
2009-09-18 02:30:00,1.57,1.57055,1.57,1.5704,180700000.0
2009-09-18 02:35:00,1.5704,1.57065,1.57,1.5703,131500000.0
2009-09-18 02:40:00,1.5704,1.5704,1.56995,1.57,133700000.0
2009-09-18 02:45:00,1.56995,1.5702,1.56995,1.56995,144800000.0
2009-09-18 02:50:00,1.57,1.57005,1.56925,1.5697,194300000.0
2009-09-18 02:55:00,1.5697,1.5701,1.56965,1.56995,222500000.0
2009-09-18 03:00:00,1.56995,1.5703,1.56995,1.5703,138000000.0
2009-09-18 03:05:00,1.5703,1.5708,1.5695,1.57055,322500000.0
2009-09-18 03:10:00,1.5705,1.5709,1.5702,1.5704,245700000.0
2009-09-18 03:15:00,1.5704,1.5704,1.56965,1.5699,457900000.0
2009-09-18 03:20:00,1.5699,1.5708,1.5697,1.57025,423700000.0
2009-09-18 03:25:00,1.5704,1.57085,1.56985,1.5707,421300000.0
2009-09-18 03:30:00,1.5707,1.5715,1.5704,1.5711,234700000.0
2009-09-18 03:35:00,1.571,1.571,1.57055,1.57085,134600000.0
2009-09-18 03:40:00,1.57085,1.57155,1.5708,1.57145,191600000.0
2009-09-18 03:45:00,1.5715,1.5718,1.5709,1.5717,309800000.0
2009-09-18 03:50:00,1.5715,1.57165,1.5709,1.5714,408400000.0
2009-09-18 03:55:00,1.5714,1.5715,1.5704,1.5705,372800000.0
2009-09-18 04:00:00,1.5704,1.5711,1.5701,1.571,456100000.0
2009-09-18 04:05:00,1.571,1.57125,1.5704,1.57055,201500000.0
2009-09-18 04:10:00,1.5706,1.57065,1.5703,1.5706,124100000.0
2009-09-18 04:15:00,1.57055,1.57065,1.5691,1.56985,259800000.0
2009-09-18 04:20:00,1.56985,1.5704,1.5698,1.56985,164400000.0
2009-09-18 04:25:00,1.56985,1.57,1.56985,1.56985,156300000.0
2009-09-18 04:30:00,1.56985,1.57005,1.56915,1.56955,169000000.0
2009-09-18 04:35:00,1.56955,1.56975,1.56955,1.56955,149300000.0
2009-09-18 04:40:00,1.56955,1.5699,1.56955,1.56955,142600000.0
2009-09-18 04:45:00,1.56955,1.5697,1.5689,1.56955,121700000.0
2009-09-18 04:50:00,1.56955,1.56985,1.56955,1.5698,162400000.0
2009-09-18 04:55:00,1.56975,1.5698,1.56955,1.5698,126400000.0
2009-09-18 05:00:00,1.56975,1.57025,1.56975,1.5699,146000000.0
2009-09-18 05:05:00,1.56995,1.5702,1.56965,1.57,145400000.0
2009-09-18 05:10:00,1.57005,1.5702,1.56955,1.56955,84000000.0
2009-09-18 05:15:00,1.56955,1.5704,1.5695,1.5704,161600000.0
2009-09-18 05:20:00,1.57035,1.5708,1.5698,1.5701,180000000.0
2009-09-18 05:25:00,1.56975,1.57175,1.56975,1.5717,252400000.0
2009-09-18 05:30:00,1.5716,1.57215,1.57125,1.57185,283900000.0
2009-09-18 05:35:00,1.57185,1.57205,1.5713,1.5713,206900000.0
2009-09-18 05:40:00,1.57135,1.57195,1.57135,1.5715,121300000.0
2009-09-18 05:45:00,1.57135,1.5715,1.5706,1.57085,162800000.0
2009-09-18 05:50:00,1.57085,1.57165,1.57075,1.57125,183200000.0
2009-09-18 05:55:00,1.5713,1.57185,1.5713,1.57175,75300000.0
2009-09-18 06:00:00,1.57175,1.57225,1.57165,1.57215,189000000.0
2009-09-18 06:05:00,1.57215,1.57215,1.5717,1.5721,189600000.0
2009-09-18 06:10:00,1.57205,1.57215,1.5712,1.57165,180000000.0
2009-09-18 06:15:00,1.5716,1.5717,1.5712,1.5712,113600000.0
2009-09-18 06:20:00,1.57125,1.5717,1.5712,1.5713,294400000.0
2009-09-18 06:25:00,1.5713,1.5715,1.5712,1.5713,230700000.0
2009-09-18 06:30:00,1.5713,1.5716,1.5708,1.57135,131700000.0
2009-09-18 06:35:00,1.5713,1.5716,1.57125,1.57155,99300000.0
2009-09-18 06:40:00,1.57155,1.5716,1.571,1.571,105400000.0
2009-09-18 06:45:00,1.5709,1.5712,1.5707,1.57105,140600000.0
2009-09-18 06:50:00,1.57105,1.5711,1.57085,1.5709,81600000.0
2009-09-18 06:55:00,1.571,1.57125,1.57085,1.57095,147500000.0
2009-09-18 07:00:00,1.57095,1.57095,1.57025,1.5706,307700000.0
2009-09-18 07:05:00,1.57055,1.5707,1.56985,1.56985,240800000.0
2009-09-18 07:10:00,1.56985,1.57025,1.56955,1.5701,199500000.0
2009-09-18 07:15:00,1.5701,1.57025,1.56975,1.56975,116000000.0
2009-09-18 07:20:00,1.5698,1.5699,1.56975,1.56975,59000000.0
2009-09-18 07:25:00,1.56975,1.5702,1.5696,1.57005,143100000.0
2009-09-18 07:30:00,1.57005,1.57045,1.56995,1.5701,244600000.0
2009-09-18 07:35:00,1.5701,1.5704,1.5701,1.5703,214800000.0
2009-09-18 07:40:00,1.57025,1.57095,1.5702,1.57085,322000000.0
2009-09-18 07:45:00,1.5709,1.57165,1.57055,1.5714,319500000.0
2009-09-18 07:50:00,1.5714,1.57195,1.5704,1.5704,221700000.0
2009-09-18 07:55:00,1.5704,1.5706,1.57015,1.57055,318600000.0
2009-09-18 08:00:00,1.5705,1.57095,1.57005,1.57065,574800000.0
2009-09-18 08:05:00,1.57065,1.57115,1.57025,1.5711,249600000.0
2009-09-18 08:10:00,1.57115,1.5714,1.57045,1.57055,256700000.0
2009-09-18 08:15:00,1.57055,1.57085,1.5704,1.5706,472900000.0
2009-09-18 08:20:00,1.5706,1.5707,1.57037,1.5705,209700000.0
2009-09-18 08:25:00,1.57055,1.57065,1.5699,1.57,479100000.0
2009-09-18 08:30:00,1.57,1.5707,1.5699,1.57015,659500000.0
2009-09-18 08:35:00,1.57035,1.57175,1.5698,1.5715,583600000.0
2009-09-18 08:40:00,1.5715,1.57165,1.57035,1.5708,785900000.0
2009-09-18 08:45:00,1.57095,1.57135,1.56985,1.5707,518400000.0
2009-09-18 08:50:00,1.57075,1.5713,1.5707,1.5708,362200000.0
2009-09-18 08:55:00,1.5709,1.5718,1.57035,1.57175,512300000.0
2009-09-18 09:00:00,1.5716,1.57365,1.5713,1.57365,657300000.0
2009-09-18 09:05:00,1.574,1.5741,1.57275,1.57295,592100000.0
2009-09-18 09:10:00,1.57295,1.57295,1.5722,1.5727,668600000.0
2009-09-18 09:15:00,1.5727,1.57385,1.57225,1.57265,840800000.0
2009-09-18 09:20:00,1.5727,1.5729,1.5719,1.57215,523200000.0
2009-09-18 09:25:00,1.57225,1.57395,1.57205,1.5733,971800000.0
2009-09-18 09:30:00,1.57335,1.5735,1.57225,1.5725,1203100000.0
2009-09-18 09:35:00,1.5725,1.5734,1.57155,1.5723,999200000.0
2009-09-18 09:40:00,1.5723,1.57345,1.57215,1.57335,736900000.0
2009-09-18 09:45:00,1.57335,1.5744,1.57265,1.57405,775300000.0
2009-09-18 09:50:00,1.57405,1.5742,1.57285,1.57305,800300000.0
2009-09-18 09:55:00,1.57305,1.5754,1.573,1.57405,1159400000.0
2009-09-18 10:00:00,1.57405,1.57455,1.5734,1.5743,904200000.0
2009-09-18 10:05:00,1.5743,1.5747,1.57375,1.57405,967200000.0
2009-09-18 10:10:00,1.574,1.57735,1.57375,1.5772,1386700000.0
2009-09-18 10:15:00,1.5772,1.57775,1.57615,1.57665,1282700000.0
2009-09-18 10:20:00,1.57665,1.5779,1.57655,1.5775,826600000.0
2009-09-18 10:25:00,1.5776,1.5783,1.5774,1.5781,411300000.0
2009-09-18 10:30:00,1.5781,1.57815,1.57685,1.57715,895500000.0
2009-09-18 10:35:00,1.57715,1.57795,1.5768,1.57755,1020700000.0
2009-09-18 10:40:00,1.57755,1.57755,1.57645,1.57695,713500000.0
2009-09-18 10:45:00,1.5769,1.57705,1.5759,1.5768,809100000.0
2009-09-18 10:50:00,1.5768,1.577,1.5761,1.5763,536500000.0
2009-09-18 10:55:00,1.5764,1.5769,1.57605,1.5768,628300000.0
2009-09-18 11:00:00,1.5768,1.5773,1.5767,1.5768,523600000.0
2009-09-18 11:05:00,1.5768,1.5771,1.57615,1.57705,571700000.0
2009-09-18 11:10:00,1.57705,1.57735,1.57685,1.57725,660300000.0
2009-09-18 11:15:00,1.57715,1.5773,1.5764,1.5767,696900000.0
2009-09-18 11:20:00,1.5767,1.57695,1.5765,1.5766,652900000.0
2009-09-18 11:25:00,1.5766,1.5767,1.5755,1.5762,547600000.0
2009-09-18 11:30:00,1.57625,1.57665,1.57535,1.576,727700000.0
2009-09-18 11:35:00,1.576,1.57625,1.5753,1.576,319800000.0
2009-09-18 11:40:00,1.57595,1.5763,1.57545,1.57545,616300000.0
2009-09-18 11:45:00,1.5755,1.57645,1.5754,1.57585,825500000.0
2009-09-18 11:50:00,1.5758,1.5762,1.5756,1.576,493100000.0
2009-09-18 11:55:00,1.576,1.57685,1.57585,1.57685,622300000.0
2009-09-18 12:00:00,1.5769,1.57735,1.57615,1.5762,526200000.0
2009-09-18 12:05:00,1.5762,1.57645,1.5751,1.57525,585600000.0
2009-09-18 12:10:00,1.57525,1.5754,1.57455,1.575,471900000.0
2009-09-18 12:15:00,1.575,1.5757,1.5748,1.575,417700000.0
2009-09-18 12:20:00,1.57485,1.57545,1.57425,1.5749,511500000.0
2009-09-18 12:25:00,1.5749,1.5759,1.57475,1.5755,283900000.0
2009-09-18 12:30:00,1.5755,1.57565,1.5748,1.5749,270700000.0
2009-09-18 12:35:00,1.57505,1.57545,1.5745,1.5746,406700000.0
2009-09-18 12:40:00,1.5746,1.57465,1.57405,1.57415,512000000.0
2009-09-18 12:45:00,1.57415,1.57495,1.57405,1.57485,387700000.0
2009-09-18 12:50:00,1.5748,1.575,1.57425,1.5746,416400000.0
2009-09-18 12:55:00,1.5746,1.57625,1.57455,1.5762,278200000.0
2009-09-18 13:00:00,1.57595,1.57695,1.5759,1.57615,489000000.0
2009-09-18 13:05:00,1.57615,1.57635,1.5757,1.5759,448000000.0
2009-09-18 13:10:00,1.57595,1.576,1.57545,1.57565,432200000.0
2009-09-18 13:15:00,1.57565,1.57575,1.57495,1.57565,537000000.0
2009-09-18 13:20:00,1.57565,1.57605,1.57545,1.57585,216300000.0
2009-09-18 13:25:00,1.57585,1.5761,1.57505,1.5757,885900000.0
2009-09-18 13:30:00,1.5757,1.57625,1.575,1.5761,950300000.0
2009-09-18 13:35:00,1.57575,1.57595,1.57405,1.57405,1054700000.0
2009-09-18 13:40:00,1.57405,1.5747,1.57405,1.5745,785750000.0
2009-09-18 13:45:00,1.5746,1.57475,1.57435,1.5747,431300000.0
2009-09-18 13:50:00,1.5747,1.57515,1.57435,1.57505,353600000.0
2009-09-18 13:55:00,1.57505,1.5752,1.57465,1.57485,426500000.0
2009-09-18 14:00:00,1.57485,1.57585,1.57485,1.5756,639400000.0
2009-09-18 14:05:00,1.5756,1.57605,1.5747,1.57485,884300000.0
2009-09-18 14:10:00,1.5749,1.57535,1.5743,1.5747,668900000.0
2009-09-18 14:15:00,1.5748,1.57665,1.5748,1.57665,1063700000.0
2009-09-18 14:20:00,1.57665,1.5772,1.57445,1.5745,1422800000.0
2009-09-18 14:25:00,1.5744,1.57515,1.5741,1.57485,839000000.0
2009-09-18 14:30:00,1.57445,1.57445,1.57245,1.57415,1278490000.0
2009-09-18 14:35:00,1.5741,1.57425,1.5732,1.5739,1434100000.0
2009-09-18 14:40:00,1.5738,1.57405,1.5711,1.5717,1507600000.0
2009-09-18 14:45:00,1.5717,1.57245,1.57075,1.5708,1036800000.0
2009-09-18 14:50:00,1.5708,1.5708,1.56945,1.56955,1379200000.0
2009-09-18 14:55:00,1.56955,1.57085,1.56955,1.5701,1490300000.0
2009-09-18 15:00:00,1.5702,1.5703,1.5694,1.57,2005900000.0
2009-09-18 15:05:00,1.57,1.5711,1.5696,1.571,1685700000.0
2009-09-18 15:10:00,1.571,1.57135,1.5697,1.5703,1999700000.0
2009-09-18 15:15:00,1.57035,1.5705,1.5697,1.57,2288800000.0
2009-09-18 15:20:00,1.57005,1.5717,1.5699,1.57075,2100900000.0
2009-09-18 15:25:00,1.57075,1.57155,1.5707,1.57105,2265300000.0
2009-09-18 15:30:00,1.57105,1.572,1.571,1.5713,2243100000.0
2009-09-18 15:35:00,1.57135,1.5718,1.57115,1.57175,2307100000.0
2009-09-18 15:40:00,1.57175,1.5724,1.5713,1.5716,2555600000.0
2009-09-18 15:45:00,1.5716,1.57205,1.57085,1.57125,2327600000.0
2009-09-18 15:50:00,1.5713,1.5714,1.5696,1.56985,2140500000.0
2009-09-18 15:55:00,1.56975,1.57155,1.56965,1.57155,1664700000.0
2009-09-18 16:00:00,1.57185,1.5722,1.5706,1.5714,2279300000.0
2009-09-18 16:05:00,1.5714,1.573,1.57045,1.5728,2502900000.0
2009-09-18 16:10:00,1.5727,1.57295,1.57215,1.5722,2145400000.0
2009-09-18 16:15:00,1.5722,1.5725,1.5714,1.5718,2644100000.0
2009-09-18 16:20:00,1.5718,1.57245,1.57135,1.57215,1630900000.0
2009-09-18 16:25:00,1.57215,1.5726,1.5718,1.5725,1553800000.0
2009-09-18 16:30:00,1.5725,1.5729,1.57165,1.57165,1569300000.0
2009-09-18 16:35:00,1.57165,1.5725,1.5712,1.57245,1406300000.0
2009-09-18 16:40:00,1.57245,1.5736,1.5721,1.5736,879300000.0
2009-09-18 16:45:00,1.57365,1.57645,1.57345,1.57505,1809600000.0
2009-09-18 16:50:00,1.5751,1.57555,1.57335,1.57405,1409100000.0
2009-09-18 16:55:00,1.5741,1.5766,1.57405,1.57595,1943100000.0
2009-09-18 17:00:00,1.5762,1.57655,1.57385,1.57475,1651700000.0
2009-09-18 17:05:00,1.5748,1.5753,1.5743,1.57445,1351500000.0
2009-09-18 17:10:00,1.57445,1.57545,1.57435,1.57495,1426400000.0
2009-09-18 17:15:00,1.5749,1.57565,1.5747,1.5753,1198000000.0
2009-09-18 17:20:00,1.5753,1.5759,1.575,1.57535,1362700000.0
2009-09-18 17:25:00,1.57525,1.57555,1.57465,1.5751,995800000.0
2009-09-18 17:30:00,1.57505,1.57515,1.5745,1.57455,1537900000.0
2009-09-18 17:35:00,1.5746,1.5755,1.5743,1.57525,918100000.0
2009-09-18 17:40:00,1.5752,1.576,1.57515,1.57585,1034100000.0
2009-09-18 17:45:00,1.57585,1.5763,1.57555,1.576,834000000.0
2009-09-18 17:50:00,1.576,1.5765,1.5755,1.5764,1155900000.0
2009-09-18 17:55:00,1.57635,1.57675,1.5757,1.5763,1763600000.0
2009-09-18 18:00:00,1.5764,1.5775,1.5763,1.57645,1745100000.0
2009-09-18 18:05:00,1.57645,1.578,1.57625,1.57745,1230900000.0
2009-09-18 18:10:00,1.57755,1.5778,1.5771,1.57755,899500000.0
2009-09-18 18:15:00,1.5775,1.57775,1.5772,1.57745,909400000.0
2009-09-18 18:20:00,1.57745,1.5779,1.57725,1.57765,717000000.0
2009-09-18 18:25:00,1.5777,1.57925,1.57755,1.57915,711500000.0
2009-09-18 18:30:00,1.57925,1.57945,1.57805,1.57805,868900000.0
2009-09-18 18:35:00,1.5781,1.579,1.5776,1.57875,1710400000.0
2009-09-18 18:40:00,1.5787,1.5794,1.57805,1.5793,1271600000.0
2009-09-18 18:45:00,1.5793,1.57955,1.57855,1.57925,835100000.0
2009-09-18 18:50:00,1.5792,1.57955,1.5789,1.5794,716600000.0
2009-09-18 18:55:00,1.5794,1.5799,1.5789,1.57935,1399500000.0
2009-09-18 19:00:00,1.5794,1.57965,1.5784,1.57855,1375400000.0
2009-09-18 19:05:00,1.57855,1.5786,1.57795,1.5785,963900000.0
2009-09-18 19:10:00,1.57845,1.5788,1.5781,1.57865,501200000.0
2009-09-18 19:15:00,1.5787,1.57885,1.57785,1.57835,743900000.0
2009-09-18 19:20:00,1.578,1.5783,1.5777,1.57795,673000000.0
2009-09-18 19:25:00,1.57795,1.5782,1.5776,1.57785,490000000.0
2009-09-18 19:30:00,1.5778,1.5782,1.5775,1.57815,570800000.0
2009-09-18 19:35:00,1.5781,1.57815,1.5776,1.57795,754600000.0
2009-09-18 19:40:00,1.578,1.5782,1.57705,1.5771,296900000.0
2009-09-18 19:45:00,1.57715,1.5773,1.57605,1.5763,1680000000.0
2009-09-18 19:50:00,1.57605,1.5765,1.5757,1.57635,812500000.0
2009-09-18 19:55:00,1.5763,1.5767,1.5757,1.57595,614500000.0
2009-09-18 20:00:00,1.57585,1.57615,1.57515,1.57535,669200000.0
2009-09-18 20:05:00,1.5752,1.5754,1.5746,1.57485,274700000.0
2009-09-18 20:10:00,1.57485,1.57515,1.5741,1.5743,417200000.0
2009-09-18 20:15:00,1.5743,1.5743,1.57355,1.5741,478100000.0
2009-09-18 20:20:00,1.5741,1.57435,1.5734,1.57385,646300000.0
2009-09-18 20:25:00,1.57385,1.57405,1.57335,1.57355,444400000.0
2009-09-18 20:30:00,1.5735,1.57405,1.5733,1.57385,560800000.0
2009-09-18 20:35:00,1.5739,1.5747,1.57385,1.574,256100000.0
2009-09-18 20:40:00,1.574,1.5744,1.574,1.5744,312900000.0
2009-09-18 20:45:00,1.5745,1.57535,1.57435,1.5751,316000000.0
2009-09-18 20:50:00,1.5751,1.5752,1.5736,1.57365,631200000.0
2009-09-18 20:55:00,1.57355,1.5746,1.57335,1.5744,843200000.0
2009-09-18 21:00:00,1.5744,1.57505,1.57415,1.57435,473500000.0
2009-09-18 21:05:00,1.57435,1.5747,1.57425,1.5747,329900000.0
2009-09-18 21:10:00,1.5747,1.5755,1.57375,1.5743,777300000.0
2009-09-18 21:15:00,1.5742,1.57455,1.574,1.5741,301800000.0
2009-09-18 21:20:00,1.57405,1.57445,1.57365,1.574,264500000.0
2009-09-18 21:25:00,1.574,1.5742,1.5735,1.57365,243600000.0
2009-09-18 21:30:00,1.57365,1.5745,1.57365,1.5742,217600000.0
2009-09-18 21:35:00,1.5743,1.57435,1.57345,1.57345,244600000.0
2009-09-18 21:40:00,1.5734,1.5737,1.57305,1.5735,579400000.0
2009-09-18 21:45:00,1.57355,1.57365,1.57335,1.5736,349600000.0
2009-09-18 21:50:00,1.5736,1.5737,1.57325,1.57325,456200000.0
2009-09-18 21:55:00,1.5733,1.5733,1.5713,1.57145,728620000.0
2009-09-18 22:00:00,1.57225,1.5727,1.57115,1.57255,267800000.0
2009-09-18 22:05:00,1.5725,1.5731,1.57215,1.57255,166200000.0
2009-09-18 22:10:00,1.57295,1.5732,1.5723,1.5726,213500000.0
2009-09-18 22:15:00,1.5725,1.57375,1.5725,1.57375,153000000.0
2009-09-18 22:20:00,1.57375,1.57415,1.5721,1.57305,184900000.0
2009-09-18 22:25:00,1.573,1.57345,1.57285,1.57285,111900000.0
2009-09-18 22:30:00,1.57295,1.57335,1.5715,1.57275,190100000.0
2009-09-18 22:35:00,1.57285,1.573,1.57235,1.57235,97100000.0
2009-09-18 22:40:00,1.5723,1.57235,1.57145,1.5717,108700000.0
2009-09-18 22:45:00,1.57175,1.572,1.5714,1.57195,86200000.0
2009-09-18 22:50:00,1.57185,1.5726,1.5717,1.57255,227500000.0
2009-09-18 22:55:00,1.5725,1.5725,1.5718,1.5723,188800000.0
2009-09-20 23:00:00,1.5721,1.5721,1.57035,1.57035,6800000.0
2009-09-20 23:05:00,1.57065,1.5723,1.57045,1.5723,62800000.0
2009-09-20 23:10:00,1.5711,1.5727,1.5711,1.5727,400400000.0
2009-09-20 23:15:00,1.5729,1.57365,1.5718,1.5722,1970200000.0
2009-09-20 23:20:00,1.5722,1.57225,1.57125,1.57135,528000000.0
2009-09-20 23:25:00,1.57125,1.57235,1.5708,1.5723,1380600000.0
2009-09-20 23:30:00,1.5724,1.57315,1.5716,1.5718,517000000.0
2009-09-20 23:35:00,1.5708,1.5724,1.5708,1.5712,46000000.0
2009-09-20 23:40:00,1.5712,1.57125,1.57095,1.5711,17600000.0
2009-09-20 23:45:00,1.5712,1.5714,1.5709,1.5714,18000000.0
2009-09-20 23:50:00,1.57145,1.57145,1.57125,1.57145,27600000.0
2009-09-20 23:55:00,1.57155,1.5719,1.57145,1.5719,35400000.0
2009-09-21 00:00:00,1.5721,1.5725,1.57195,1.57205,353200000.0
2009-09-21 00:05:00,1.57215,1.5728,1.57185,1.57255,166900000.0
2009-09-21 00:10:00,1.5726,1.5734,1.5716,1.573,136100000.0
2009-09-21 00:15:00,1.57305,1.5735,1.57175,1.57255,167600000.0
2009-09-21 00:20:00,1.57255,1.5728,1.5724,1.5727,36600000.0
2009-09-21 00:25:00,1.57275,1.5732,1.57265,1.5732,143900000.0
2009-09-21 00:30:00,1.57295,1.5731,1.57269,1.57269,14000000.0
2009-09-21 00:35:00,1.573,1.57325,1.57295,1.573,118100000.0
2009-09-21 00:40:00,1.5731,1.5734,1.5725,1.57335,69900000.0
2009-09-21 00:45:00,1.5735,1.57365,1.57305,1.57335,145800000.0
2009-09-21 00:50:00,1.5733,1.5735,1.57245,1.57295,123800000.0
2009-09-21 00:55:00,1.5728,1.57295,1.5716,1.572,201400000.0
2009-09-21 01:00:00,1.572,1.57235,1.57175,1.572,104700000.0
2009-09-21 01:05:00,1.572,1.5724,1.5718,1.5721,64600000.0
2009-09-21 01:10:00,1.57205,1.5729,1.5719,1.5729,100300000.0
2009-09-21 01:15:00,1.57295,1.57295,1.57225,1.5726,79700000.0
2009-09-21 01:20:00,1.57255,1.5726,1.572,1.5723,79900000.0
2009-09-21 01:25:00,1.5723,1.5723,1.57165,1.57205,180900000.0
2009-09-21 01:30:00,1.57205,1.57215,1.57075,1.5716,135100000.0
2009-09-21 01:35:00,1.5716,1.57185,1.57095,1.5716,83200000.0
2009-09-21 01:40:00,1.57165,1.57175,1.57135,1.57155,56000000.0
2009-09-21 01:45:00,1.57122,1.57185,1.57122,1.5716,107200000.0
2009-09-21 01:50:00,1.5715,1.5717,1.57135,1.5714,76800000.0
2009-09-21 01:55:00,1.57135,1.5718,1.5711,1.57175,140800000.0
2009-09-21 02:00:00,1.5717,1.5717,1.57075,1.5711,264200000.0
2009-09-21 02:05:00,1.5712,1.57135,1.57095,1.5713,161600000.0
2009-09-21 02:10:00,1.57135,1.5717,1.5711,1.5712,163200000.0
2009-09-21 02:15:00,1.57115,1.57155,1.57105,1.57155,180400000.0
2009-09-21 02:20:00,1.57155,1.57165,1.57125,1.5713,110000000.0
2009-09-21 02:25:00,1.5713,1.57135,1.5709,1.57115,42300000.0
2009-09-21 02:30:00,1.57115,1.57145,1.57047,1.571,91300000.0
2009-09-21 02:35:00,1.571,1.5713,1.5707,1.57115,82300000.0
2009-09-21 02:40:00,1.57115,1.5713,1.571,1.571,140600000.0
2009-09-21 02:45:00,1.571,1.57105,1.57075,1.57095,132400000.0
2009-09-21 02:50:00,1.57095,1.57105,1.5706,1.5707,59400000.0
2009-09-21 02:55:00,1.5707,1.5707,1.5703,1.57055,112000000.0
2009-09-21 03:00:00,1.57055,1.57085,1.57055,1.5707,130900000.0
2009-09-21 03:05:00,1.57075,1.57075,1.57045,1.57045,186400000.0
2009-09-21 03:10:00,1.57045,1.57075,1.5704,1.5706,558400000.0
2009-09-21 03:15:00,1.57065,1.57135,1.57045,1.571,395500000.0
2009-09-21 03:20:00,1.571,1.5712,1.57065,1.57065,205200000.0
2009-09-21 03:25:00,1.5707,1.571,1.57045,1.57075,212400000.0
2009-09-21 03:30:00,1.5707,1.57095,1.57045,1.5708,126300000.0
2009-09-21 03:35:00,1.57085,1.57125,1.57075,1.5712,148000000.0
2009-09-21 03:40:00,1.57115,1.57155,1.5709,1.5714,146100000.0
2009-09-21 03:45:00,1.57135,1.5719,1.5708,1.5716,259400000.0
2009-09-21 03:50:00,1.57165,1.5719,1.57045,1.5714,230500000.0
2009-09-21 03:55:00,1.5714,1.5723,1.5708,1.57225,311500000.0
2009-09-21 04:00:00,1.5724,1.5724,1.5712,1.57165,345100000.0
2009-09-21 04:05:00,1.5715,1.572,1.57145,1.5719,89400000.0
2009-09-21 04:10:00,1.5719,1.57215,1.5717,1.57205,131300000.0
2009-09-21 04:15:00,1.57195,1.5722,1.5716,1.572,199800000.0
2009-09-21 04:20:00,1.572,1.57265,1.5717,1.57175,227500000.0
2009-09-21 04:25:00,1.5718,1.5719,1.5714,1.5714,175900000.0
2009-09-21 04:30:00,1.57155,1.57155,1.57084,1.5715,103600000.0
2009-09-21 04:35:00,1.5715,1.57165,1.5713,1.57145,159000000.0
2009-09-21 04:40:00,1.57145,1.572,1.5714,1.57175,94900000.0
2009-09-21 04:45:00,1.57175,1.57195,1.57145,1.57165,177700000.0
2009-09-21 04:50:00,1.57165,1.57175,1.57135,1.57135,74200000.0
2009-09-21 04:55:00,1.5715,1.57155,1.5711,1.57115,77700000.0
2009-09-21 05:00:00,1.57075,1.57135,1.57074,1.5713,57800000.0
2009-09-21 05:05:00,1.57125,1.5714,1.5711,1.5712,83800000.0
2009-09-21 05:10:00,1.5708,1.57145,1.57078,1.57145,74100000.0
2009-09-21 05:15:00,1.5714,1.57155,1.571,1.5715,84300000.0
2009-09-21 05:20:00,1.57165,1.5718,1.5716,1.5718,53300000.0
2009-09-21 05:25:00,1.5717,1.57195,1.57135,1.57145,76400000.0
2009-09-21 05:30:00,1.57145,1.57195,1.57145,1.57195,84400000.0
2009-09-21 05:35:00,1.57195,1.57195,1.57122,1.5717,80700000.0
2009-09-21 05:40:00,1.5717,1.5717,1.5712,1.5714,185600000.0
2009-09-21 05:45:00,1.57099,1.5714,1.57096,1.5714,82900000.0
2009-09-21 05:50:00,1.57135,1.57165,1.571,1.57155,184100000.0
2009-09-21 05:55:00,1.57155,1.57165,1.57115,1.5713,159500000.0
2009-09-21 06:00:00,1.57135,1.57185,1.5713,1.5718,209900000.0
2009-09-21 06:05:00,1.57185,1.5721,1.57135,1.57165,256100000.0
2009-09-21 06:10:00,1.57165,1.57185,1.57155,1.57175,232200000.0
2009-09-21 06:15:00,1.57175,1.57195,1.57155,1.57195,220000000.0
2009-09-21 06:20:00,1.572,1.5722,1.5715,1.5718,203900000.0
2009-09-21 06:25:00,1.5718,1.572,1.57175,1.57195,105600000.0
2009-09-21 06:30:00,1.57195,1.57195,1.5714,1.5714,55100000.0
2009-09-21 06:35:00,1.5713,1.57175,1.5711,1.5715,208800000.0
2009-09-21 06:40:00,1.57155,1.57175,1.57115,1.5712,162600000.0
2009-09-21 06:45:00,1.57125,1.572,1.57125,1.5718,55200000.0
2009-09-21 06:50:00,1.57175,1.5718,1.5712,1.57125,111300000.0
2009-09-21 06:55:00,1.57115,1.57125,1.57105,1.5711,45100000.0
2009-09-21 07:00:00,1.57115,1.5712,1.5708,1.5708,47400000.0
2009-09-21 07:05:00,1.57075,1.57145,1.57055,1.5713,533700000.0
2009-09-21 07:10:00,1.57135,1.57275,1.5711,1.57235,500800000.0
2009-09-21 07:15:00,1.5723,1.5728,1.57195,1.5727,354300000.0
2009-09-21 07:20:00,1.5727,1.5731,1.5721,1.573,349700000.0
2009-09-21 07:25:00,1.573,1.5731,1.5724,1.5727,283700000.0
2009-09-21 07:30:00,1.5728,1.5729,1.57175,1.57185,207400000.0
2009-09-21 07:35:00,1.5719,1.57205,1.5714,1.57145,59200000.0
2009-09-21 07:40:00,1.5716,1.5731,1.5711,1.5728,257500000.0
2009-09-21 07:45:00,1.57275,1.57285,1.57235,1.57235,200400000.0
2009-09-21 07:50:00,1.5723,1.5727,1.57085,1.5717,310900000.0
2009-09-21 07:55:00,1.57155,1.5726,1.57155,1.5725,306700000.0
2009-09-21 08:00:00,1.57255,1.57285,1.5717,1.5723,361900000.0
2009-09-21 08:05:00,1.5723,1.5726,1.5714,1.57235,343300000.0
2009-09-21 08:10:00,1.5724,1.5737,1.5724,1.5733,447700000.0
2009-09-21 08:15:00,1.5733,1.5765,1.57325,1.57425,777500000.0
2009-09-21 08:20:00,1.57425,1.57525,1.57385,1.57425,527900000.0
2009-09-21 08:25:00,1.57415,1.57495,1.57375,1.57495,617500000.0
2009-09-21 08:30:00,1.57495,1.57535,1.5743,1.57475,548500000.0
2009-09-21 08:35:00,1.5747,1.5758,1.5737,1.57445,1171400000.0
2009-09-21 08:40:00,1.57445,1.57555,1.57435,1.57515,942300000.0
2009-09-21 08:45:00,1.57515,1.576,1.5749,1.57555,470300000.0
2009-09-21 08:50:00,1.5756,1.5762,1.5737,1.57405,659100000.0
2009-09-21 08:55:00,1.57405,1.57525,1.5738,1.5743,560800000.0
2009-09-21 09:00:00,1.57435,1.5751,1.574,1.57485,803700000.0
2009-09-21 09:05:00,1.5749,1.5758,1.57485,1.5751,720800000.0
2009-09-21 09:10:00,1.57515,1.57525,1.5741,1.5744,635200000.0
2009-09-21 09:15:00,1.57435,1.575,1.5742,1.57445,461900000.0
2009-09-21 09:20:00,1.5745,1.57495,1.57425,1.5744,583900000.0
2009-09-21 09:25:00,1.57435,1.57525,1.5742,1.575,682000000.0
2009-09-21 09:30:00,1.57515,1.57605,1.575,1.57605,376300000.0
2009-09-21 09:35:00,1.5761,1.5762,1.57405,1.5743,527400000.0
2009-09-21 09:40:00,1.57445,1.5748,1.5739,1.5743,504600000.0
2009-09-21 09:45:00,1.57435,1.5751,1.57405,1.57445,435700000.0
2009-09-21 09:50:00,1.57445,1.5748,1.57445,1.5746,179400000.0
2009-09-21 09:55:00,1.57455,1.57505,1.5741,1.57505,668000000.0
2009-09-21 10:00:00,1.57505,1.57505,1.57415,1.57415,617600000.0
2009-09-21 10:05:00,1.5742,1.5746,1.5735,1.57415,675900000.0
2009-09-21 10:10:00,1.57415,1.5748,1.5738,1.5746,544700000.0
2009-09-21 10:15:00,1.57465,1.57505,1.5744,1.5748,341200000.0
2009-09-21 10:20:00,1.5749,1.5762,1.5748,1.5759,335800000.0
2009-09-21 10:25:00,1.5759,1.5767,1.57545,1.576,273399998.0
2009-09-21 10:30:00,1.5761,1.57615,1.57555,1.5756,914600000.0
2009-09-21 10:35:00,1.5756,1.5762,1.575,1.57525,407200000.0
2009-09-21 10:40:00,1.57515,1.57565,1.5748,1.5754,492300000.0
2009-09-21 10:45:00,1.5754,1.57605,1.57525,1.57585,230400000.0
2009-09-21 10:50:00,1.57585,1.5768,1.5756,1.5766,517200000.0
2009-09-21 10:55:00,1.57665,1.5772,1.5765,1.5769,509800000.0
2009-09-21 11:00:00,1.57695,1.57765,1.57665,1.57705,424100000.0
2009-09-21 11:05:00,1.57705,1.57815,1.57705,1.57805,385300000.0
2009-09-21 11:10:00,1.57825,1.57905,1.57785,1.57825,662600000.0
2009-09-21 11:15:00,1.57835,1.57885,1.57815,1.57875,425000000.0
2009-09-21 11:20:00,1.5787,1.58045,1.57845,1.57995,694800000.0
2009-09-21 11:25:00,1.57995,1.58,1.57915,1.5793,752200000.0
2009-09-21 11:30:00,1.5793,1.5795,1.57835,1.57835,431500000.0
2009-09-21 11:35:00,1.5784,1.57935,1.5784,1.57935,432400000.0
2009-09-21 11:40:00,1.5794,1.58005,1.5792,1.5795,463800000.0
2009-09-21 11:45:00,1.57945,1.5795,1.57865,1.57885,317900000.0
2009-09-21 11:50:00,1.5788,1.5798,1.5788,1.57975,366100000.0
2009-09-21 11:55:00,1.57975,1.58075,1.57945,1.57965,989200000.0
2009-09-21 12:00:00,1.5797,1.5799,1.5782,1.5788,275300000.0
2009-09-21 12:05:00,1.5788,1.5793,1.57865,1.5792,330100000.0
2009-09-21 12:10:00,1.57915,1.57985,1.5789,1.57895,508500000.0
2009-09-21 12:15:00,1.5789,1.57975,1.5788,1.57955,257300000.0
2009-09-21 12:20:00,1.5795,1.5813,1.5785,1.58085,688600000.0
2009-09-21 12:25:00,1.581,1.58115,1.5806,1.5808,401900000.0
2009-09-21 12:30:00,1.5807,1.58115,1.57985,1.58025,435900000.0
2009-09-21 12:35:00,1.58015,1.5809,1.58015,1.58035,237600000.0
2009-09-21 12:40:00,1.5804,1.5808,1.5799,1.57995,490800000.0
2009-09-21 12:45:00,1.58,1.58045,1.57955,1.5797,405800000.0
2009-09-21 12:50:00,1.57975,1.5802,1.5795,1.5798,421700000.0
2009-09-21 12:55:00,1.5799,1.5807,1.5799,1.5806,517500000.0
2009-09-21 13:00:00,1.5807,1.58095,1.58015,1.5807,376700000.0
2009-09-21 13:05:00,1.58075,1.58095,1.58035,1.5805,307900000.0
2009-09-21 13:10:00,1.58055,1.58055,1.5797,1.5801,279400000.0
2009-09-21 13:15:00,1.5801,1.5808,1.5797,1.5808,350300000.0
2009-09-21 13:20:00,1.58085,1.58095,1.5798,1.57995,225200000.0
2009-09-21 13:25:00,1.58005,1.5801,1.57945,1.57985,599300000.0
2009-09-21 13:30:00,1.5798,1.5799,1.57885,1.579,657600000.0
2009-09-21 13:35:00,1.57895,1.5793,1.5786,1.5789,553300000.0
2009-09-21 13:40:00,1.57885,1.5793,1.5785,1.5788,693600000.0
2009-09-21 13:45:00,1.5788,1.5798,1.5787,1.57975,537100000.0
2009-09-21 13:50:00,1.5798,1.5803,1.57975,1.57995,427400000.0
2009-09-21 13:55:00,1.57995,1.5803,1.57965,1.5803,221600000.0
2009-09-21 14:00:00,1.5804,1.5806,1.5791,1.5792,761300000.0
2009-09-21 14:05:00,1.5793,1.57935,1.57795,1.5782,759300000.0
2009-09-21 14:10:00,1.57835,1.5786,1.5776,1.5778,932100000.0
2009-09-21 14:15:00,1.5778,1.578,1.57705,1.57735,1708800000.0
2009-09-21 14:20:00,1.5774,1.5786,1.5773,1.5779,1375800000.0
2009-09-21 14:25:00,1.57785,1.5785,1.5776,1.5782,1186600000.0
2009-09-21 14:30:00,1.5781,1.57945,1.57805,1.5784,734500000.0
2009-09-21 14:35:00,1.57845,1.5801,1.57815,1.57975,1401700000.0
2009-09-21 14:40:00,1.5797,1.57995,1.57795,1.57825,1728700000.0
2009-09-21 14:45:00,1.5784,1.57925,1.5778,1.5791,1324400000.0
2009-09-21 14:50:00,1.57905,1.5796,1.57745,1.57765,1076300000.0
2009-09-21 14:55:00,1.5777,1.5781,1.5772,1.57775,912800000.0
2009-09-21 15:00:00,1.5778,1.57845,1.577,1.57845,1332800000.0
2009-09-21 15:05:00,1.5785,1.5794,1.57825,1.57895,749000000.0
2009-09-21 15:10:00,1.57895,1.5811,1.57875,1.5806,1750500000.0
2009-09-21 15:15:00,1.5806,1.5811,1.57995,1.58025,955800000.0
2009-09-21 15:20:00,1.58025,1.5803,1.57915,1.58025,1321200000.0
2009-09-21 15:25:00,1.58025,1.5808,1.57975,1.5801,700800000.0
2009-09-21 15:30:00,1.5801,1.58105,1.57955,1.58045,1635500000.0
2009-09-21 15:35:00,1.58045,1.58095,1.5801,1.58065,2091600000.0
2009-09-21 15:40:00,1.58065,1.5808,1.5797,1.5803,2197900000.0
2009-09-21 15:45:00,1.58035,1.58175,1.5797,1.58105,1729200000.0
2009-09-21 15:50:00,1.5811,1.5814,1.5807,1.5809,1207200000.0
2009-09-21 15:55:00,1.5809,1.5832,1.58065,1.5826,1759600000.0
2009-09-21 16:00:00,1.58265,1.58365,1.5821,1.58295,1976800000.0
2009-09-21 16:05:00,1.58305,1.5834,1.5826,1.5831,1451200000.0
2009-09-21 16:10:00,1.583,1.5839,1.5829,1.58365,1567300000.0
2009-09-21 16:15:00,1.58365,1.58385,1.58285,1.5834,1427700000.0
2009-09-21 16:20:00,1.5835,1.5839,1.58265,1.58355,1901400000.0
2009-09-21 16:25:00,1.5836,1.58465,1.5834,1.58465,1405900000.0
2009-09-21 16:30:00,1.58465,1.58495,1.58395,1.5849,1326800000.0
2009-09-21 16:35:00,1.58485,1.58735,1.58465,1.5873,1916600000.0
2009-09-21 16:40:00,1.58725,1.5893,1.58675,1.58815,1198100000.0
2009-09-21 16:45:00,1.5881,1.58835,1.58705,1.58795,1423800000.0
2009-09-21 16:50:00,1.58805,1.5881,1.587,1.5879,1193700000.0
2009-09-21 16:55:00,1.5879,1.58805,1.58665,1.58735,1222800000.0
2009-09-21 17:00:00,1.5875,1.5879,1.58625,1.58625,1292600000.0
2009-09-21 17:05:00,1.5863,1.58715,1.5854,1.5863,1585900000.0
2009-09-21 17:10:00,1.5863,1.5879,1.586,1.5874,1566200000.0
2009-09-21 17:15:00,1.5875,1.58795,1.5868,1.58695,1582000000.0
2009-09-21 17:20:00,1.5869,1.58755,1.5857,1.58605,1804700000.0
2009-09-21 17:25:00,1.58605,1.58695,1.58545,1.58685,1092500000.0
2009-09-21 17:30:00,1.58685,1.58715,1.58495,1.5853,1394000000.0
2009-09-21 17:35:00,1.58535,1.5856,1.5839,1.58445,2209900000.0
2009-09-21 17:40:00,1.5845,1.5845,1.58315,1.5833,1956700000.0
2009-09-21 17:45:00,1.58325,1.5841,1.58305,1.58355,1338700000.0
2009-09-21 17:50:00,1.58365,1.58375,1.5826,1.5836,1264800000.0
2009-09-21 17:55:00,1.5835,1.5841,1.58235,1.583,1182200000.0
2009-09-21 18:00:00,1.583,1.5835,1.58245,1.58335,814000000.0
2009-09-21 18:05:00,1.58335,1.58415,1.5831,1.5834,559200000.0
2009-09-21 18:10:00,1.5833,1.58395,1.58225,1.58225,666920000.0
2009-09-21 18:15:00,1.58225,1.58295,1.5815,1.5829,1424500000.0
2009-09-21 18:20:00,1.58295,1.58295,1.58185,1.58195,659300000.0
2009-09-21 18:25:00,1.582,1.58275,1.58185,1.58245,641900000.0
2009-09-21 18:30:00,1.58245,1.58255,1.58175,1.5819,494500000.0
2009-09-21 18:35:00,1.5819,1.58265,1.5818,1.58245,563100000.0
2009-09-21 18:40:00,1.58245,1.58245,1.58175,1.58205,617200000.0
2009-09-21 18:45:00,1.58215,1.5828,1.5818,1.5824,630900000.0
2009-09-21 18:50:00,1.5824,1.5832,1.5823,1.58295,585500000.0
2009-09-21 18:55:00,1.58295,1.58405,1.5827,1.58405,754400000.0
2009-09-21 19:00:00,1.58405,1.5841,1.5833,1.58335,338700000.0
2009-09-21 19:05:00,1.58335,1.5839,1.5831,1.5837,855900000.0
2009-09-21 19:10:00,1.58365,1.58415,1.5832,1.58385,936600000.0
2009-09-21 19:15:00,1.58385,1.58435,1.5837,1.5837,560100000.0
2009-09-21 19:20:00,1.58375,1.58395,1.58335,1.58345,966600000.0
2009-09-21 19:25:00,1.5835,1.58375,1.5831,1.5831,859200000.0
2009-09-21 19:30:00,1.58315,1.5835,1.583,1.58335,574300000.0
2009-09-21 19:35:00,1.58335,1.58365,1.58295,1.5832,792900000.0
2009-09-21 19:40:00,1.58335,1.58385,1.58315,1.5835,461200000.0
2009-09-21 19:45:00,1.58355,1.5841,1.58345,1.58395,331400000.0
2009-09-21 19:50:00,1.58395,1.58425,1.58355,1.5837,259800000.0
2009-09-21 19:55:00,1.58365,1.58375,1.58315,1.5836,472600000.0
2009-09-21 20:00:00,1.58375,1.58415,1.58335,1.5839,497500000.0
2009-09-21 20:05:00,1.5839,1.58415,1.5837,1.5839,337800000.0
2009-09-21 20:10:00,1.5839,1.5843,1.5836,1.5838,659900000.0
2009-09-21 20:15:00,1.5838,1.58395,1.5834,1.5835,575000000.0
2009-09-21 20:20:00,1.5835,1.58365,1.5826,1.583,514700000.0
2009-09-21 20:25:00,1.583,1.5846,1.583,1.5846,345300000.0
2009-09-21 20:30:00,1.58445,1.58515,1.58425,1.5848,379200000.0
2009-09-21 20:35:00,1.58475,1.5849,1.584,1.5841,570500000.0
2009-09-21 20:40:00,1.58415,1.58435,1.58325,1.58365,811300000.0
2009-09-21 20:45:00,1.58365,1.5839,1.58345,1.5839,873100000.0
2009-09-21 20:50:00,1.58375,1.58375,1.5827,1.58285,738900000.0
2009-09-21 20:55:00,1.58285,1.5829,1.5818,1.5821,881900000.0
2009-09-21 21:00:00,1.5821,1.58215,1.5813,1.5817,651700000.0
2009-09-21 21:05:00,1.5817,1.58195,1.5815,1.58185,258900000.0
2009-09-21 21:10:00,1.58185,1.5819,1.58125,1.5818,164800000.0
2009-09-21 21:15:00,1.5818,1.58205,1.58105,1.5817,672700000.0
2009-09-21 21:20:00,1.58165,1.58175,1.5812,1.58125,417900000.0
2009-09-21 21:25:00,1.58125,1.5815,1.58115,1.58135,340500000.0
2009-09-21 21:30:00,1.5813,1.58275,1.5808,1.58265,556500000.0
2009-09-21 21:35:00,1.5826,1.58315,1.58245,1.58245,812100000.0
2009-09-21 21:40:00,1.58255,1.5826,1.58215,1.58245,611300000.0
2009-09-21 21:45:00,1.5824,1.58315,1.58205,1.58225,372600000.0
2009-09-21 21:50:00,1.58225,1.58315,1.58205,1.5827,303500000.0
2009-09-21 21:55:00,1.5828,1.5829,1.5809,1.5809,625200000.0
2009-09-21 22:00:00,1.5809,1.58175,1.5808,1.58175,249500000.0
2009-09-21 22:05:00,1.5817,1.5817,1.58125,1.58135,206000000.0
2009-09-21 22:10:00,1.58135,1.5821,1.5813,1.5816,223200000.0
2009-09-21 22:15:00,1.58155,1.58235,1.5814,1.582,210700000.0
2009-09-21 22:20:00,1.58215,1.58255,1.58175,1.5822,310900000.0
2009-09-21 22:25:00,1.5822,1.5829,1.5818,1.58235,238500000.0
2009-09-21 22:30:00,1.5825,1.58295,1.5822,1.58295,280400000.0
2009-09-21 22:35:00,1.5826,1.58295,1.5822,1.5827,166000000.0
2009-09-21 22:40:00,1.5827,1.5831,1.5826,1.58305,441700000.0
2009-09-21 22:45:00,1.5831,1.5835,1.583,1.58315,156700000.0
2009-09-21 22:50:00,1.58315,1.58335,1.58255,1.58265,89500000.0
2009-09-21 22:55:00,1.58255,1.5847,1.5825,1.58345,165600000.0
2009-09-21 23:00:00,1.58265,1.5837,1.58145,1.58205,99100000.0
2009-09-21 23:05:00,1.58205,1.5826,1.58175,1.58255,154200000.0
2009-09-21 23:10:00,1.58235,1.58255,1.58175,1.58213,96800000.0
2009-09-21 23:15:00,1.5823,1.58255,1.58185,1.58219,158600000.0
2009-09-21 23:20:00,1.58245,1.58245,1.58175,1.58245,57200000.0
2009-09-21 23:25:00,1.5824,1.58325,1.5822,1.58305,129200000.0
2009-09-21 23:30:00,1.58295,1.58295,1.5818,1.5819,102800000.0
2009-09-21 23:35:00,1.5818,1.5821,1.58174,1.58174,29700000.0
2009-09-21 23:40:00,1.582,1.58275,1.5815,1.5824,365300000.0
2009-09-21 23:45:00,1.58245,1.58255,1.5822,1.5824,90300000.0
2009-09-21 23:50:00,1.5824,1.58265,1.58225,1.58245,162500000.0
2009-09-21 23:55:00,1.5826,1.58285,1.5823,1.5827,115000000.0
2009-09-22 00:00:00,1.58275,1.58305,1.58245,1.58245,52400000.0
2009-09-22 00:05:00,1.58224,1.5828,1.58212,1.5826,101700000.0
2009-09-22 00:10:00,1.5826,1.58335,1.58215,1.5822,109600000.0
2009-09-22 00:15:00,1.58215,1.5825,1.58215,1.5824,34700000.0
2009-09-22 00:20:00,1.5825,1.58255,1.5823,1.5824,34600000.0
2009-09-22 00:25:00,1.58235,1.583,1.58235,1.58275,95800000.0
2009-09-22 00:30:00,1.58275,1.583,1.5825,1.5826,84200000.0
2009-09-22 00:35:00,1.5828,1.5829,1.5825,1.5829,66600000.0
2009-09-22 00:40:00,1.58285,1.58295,1.58231,1.58236,78900000.0
2009-09-22 00:45:00,1.5828,1.58325,1.5826,1.58315,74400000.0
2009-09-22 00:50:00,1.58305,1.58385,1.58295,1.5835,133300000.0
2009-09-22 00:55:00,1.5835,1.5837,1.58315,1.58345,179800000.0
2009-09-22 01:00:00,1.58345,1.58355,1.5832,1.5835,112400000.0
2009-09-22 01:05:00,1.58355,1.58395,1.58315,1.5837,79600000.0
2009-09-22 01:10:00,1.58365,1.58415,1.58335,1.58345,196200000.0
2009-09-22 01:15:00,1.58345,1.5838,1.5832,1.5838,110800000.0
2009-09-22 01:20:00,1.58385,1.5841,1.58355,1.58375,69800000.0
2009-09-22 01:25:00,1.5837,1.584,1.58345,1.584,92800000.0
2009-09-22 01:30:00,1.58395,1.58405,1.5835,1.58375,127400000.0
2009-09-22 01:35:00,1.58365,1.58375,1.58315,1.58335,98200000.0
2009-09-22 01:40:00,1.5833,1.58345,1.58285,1.58315,281200000.0
2009-09-22 01:45:00,1.58315,1.5832,1.5828,1.5829,139200000.0
2009-09-22 01:50:00,1.5828,1.5831,1.5827,1.583,100800000.0
2009-09-22 01:55:00,1.58275,1.58305,1.5826,1.58265,107200000.0
2009-09-22 02:00:00,1.58265,1.5834,1.5825,1.583,177600000.0
2009-09-22 02:05:00,1.58295,1.5833,1.5829,1.58315,164200000.0
2009-09-22 02:10:00,1.58315,1.5834,1.5831,1.5832,113000000.0
2009-09-22 02:15:00,1.58315,1.58345,1.58265,1.58275,138400000.0
2009-09-22 02:20:00,1.58275,1.58285,1.5824,1.5826,92100000.0
2009-09-22 02:25:00,1.5826,1.5827,1.5824,1.58245,261000000.0
2009-09-22 02:30:00,1.58245,1.58295,1.5822,1.5826,60000000.0
2009-09-22 02:35:00,1.58255,1.583,1.5822,1.5824,214800000.0
2009-09-22 02:40:00,1.5824,1.5829,1.5824,1.58265,115200000.0
2009-09-22 02:45:00,1.58265,1.58305,1.5824,1.5825,280800000.0
2009-09-22 02:50:00,1.58245,1.5826,1.5822,1.58245,168800000.0
2009-09-22 02:55:00,1.58245,1.58255,1.5822,1.58255,92200000.0
2009-09-22 03:00:00,1.5825,1.5828,1.58205,1.58245,209000000.0
2009-09-22 03:05:00,1.58255,1.5829,1.5823,1.5828,88500000.0
2009-09-22 03:10:00,1.5828,1.58335,1.58245,1.5826,247200000.0
2009-09-22 03:15:00,1.5826,1.5833,1.5823,1.58255,303400000.0
2009-09-22 03:20:00,1.58255,1.58255,1.5819,1.58215,207200000.0
2009-09-22 03:25:00,1.58215,1.5823,1.5819,1.58225,128800000.0
2009-09-22 03:30:00,1.5823,1.58255,1.58225,1.58225,152900000.0
2009-09-22 03:35:00,1.58225,1.5825,1.5819,1.58235,143400000.0
2009-09-22 03:40:00,1.58235,1.5836,1.5823,1.5831,326300000.0
2009-09-22 03:45:00,1.5831,1.58325,1.58245,1.58265,129100000.0
2009-09-22 03:50:00,1.58265,1.58285,1.58235,1.58275,96600000.0
2009-09-22 03:55:00,1.58275,1.58295,1.58245,1.5826,193500000.0
2009-09-22 04:00:00,1.58275,1.58295,1.58255,1.58255,155800000.0
2009-09-22 04:05:00,1.58265,1.58295,1.5826,1.58285,79400000.0
2009-09-22 04:10:00,1.5828,1.58285,1.5823,1.58235,171200000.0
2009-09-22 04:15:00,1.58235,1.58245,1.5818,1.5818,159600000.0
2009-09-22 04:20:00,1.58195,1.5822,1.58155,1.58175,163700000.0
2009-09-22 04:25:00,1.5817,1.58185,1.58144,1.5817,86400000.0
2009-09-22 04:30:00,1.5817,1.58235,1.5817,1.58195,169600000.0
2009-09-22 04:35:00,1.5819,1.5823,1.5818,1.58205,294200000.0
2009-09-22 04:40:00,1.5822,1.5825,1.582,1.58215,197900000.0
2009-09-22 04:45:00,1.5821,1.58235,1.58205,1.58225,104100000.0
2009-09-22 04:50:00,1.58225,1.58225,1.58135,1.5815,129700000.0
2009-09-22 04:55:00,1.5815,1.58185,1.5811,1.58175,110400000.0
2009-09-22 05:00:00,1.5818,1.58195,1.5813,1.5813,158400000.0
2009-09-22 05:05:00,1.58135,1.58155,1.58115,1.5813,116000000.0
2009-09-22 05:10:00,1.5813,1.58175,1.5813,1.5817,92000000.0
2009-09-22 05:15:00,1.5817,1.5819,1.58155,1.5816,57600000.0
2009-09-22 05:20:00,1.58155,1.58185,1.58145,1.58165,70400000.0
2009-09-22 05:25:00,1.58175,1.58215,1.5816,1.58205,128000000.0
2009-09-22 05:30:00,1.58195,1.58195,1.5816,1.5819,132000000.0
2009-09-22 05:35:00,1.58195,1.58205,1.58165,1.5819,230400000.0
2009-09-22 05:40:00,1.5819,1.58195,1.58165,1.5818,217600000.0
2009-09-22 05:45:00,1.58185,1.58185,1.5815,1.5817,116800000.0
2009-09-22 05:50:00,1.58175,1.582,1.58165,1.58185,219200000.0
2009-09-22 05:55:00,1.58185,1.58195,1.58115,1.58165,201600000.0
2009-09-22 06:00:00,1.58165,1.58185,1.58135,1.5816,209600000.0
2009-09-22 06:05:00,1.5816,1.58185,1.5813,1.58135,181200000.0
2009-09-22 06:10:00,1.58135,1.58145,1.58125,1.5814,64000000.0
2009-09-22 06:15:00,1.5813,1.5817,1.5813,1.5815,59200000.0
2009-09-22 06:20:00,1.5815,1.58155,1.5811,1.5815,183200000.0
2009-09-22 06:25:00,1.5815,1.58165,1.581,1.5813,245600000.0
2009-09-22 06:30:00,1.58125,1.58175,1.58125,1.5815,115200000.0
2009-09-22 06:35:00,1.58135,1.58165,1.581,1.58115,139200000.0
2009-09-22 06:40:00,1.5812,1.5816,1.58115,1.5814,91200000.0
2009-09-22 06:45:00,1.58145,1.58155,1.5811,1.5813,64000000.0
2009-09-22 06:50:00,1.5813,1.58145,1.5811,1.58115,54400000.0
2009-09-22 06:55:00,1.58115,1.5813,1.581,1.58125,44800000.0
2009-09-22 07:00:00,1.5813,1.5813,1.58085,1.581,116800000.0
2009-09-22 07:05:00,1.581,1.58105,1.5805,1.58055,147200000.0
2009-09-22 07:10:00,1.5806,1.581,1.5805,1.5808,292000000.0
2009-09-22 07:15:00,1.5809,1.58095,1.58065,1.5809,101000000.0
2009-09-22 07:20:00,1.581,1.5815,1.5809,1.58125,132900000.0
2009-09-22 07:25:00,1.58135,1.5814,1.5811,1.58135,72000000.0
2009-09-22 07:30:00,1.58125,1.5814,1.58075,1.5809,203600000.0
2009-09-22 07:35:00,1.58095,1.5811,1.5807,1.5809,206500000.0
2009-09-22 07:40:00,1.58095,1.5811,1.58075,1.5809,126700000.0
2009-09-22 07:45:00,1.5809,1.58105,1.5807,1.58095,190500000.0
2009-09-22 07:50:00,1.5809,1.5811,1.58075,1.58095,207500000.0
2009-09-22 07:55:00,1.58085,1.58125,1.58075,1.5811,224000000.0
2009-09-22 08:00:00,1.581,1.5811,1.58025,1.5808,410300000.0
2009-09-22 08:05:00,1.58085,1.58125,1.5803,1.58095,426900000.0
2009-09-22 08:10:00,1.58095,1.58135,1.5788,1.5793,564380000.0
2009-09-22 08:15:00,1.57935,1.57985,1.5781,1.57815,873460000.0
2009-09-22 08:20:00,1.57825,1.57895,1.57775,1.57885,920100000.0
2009-09-22 08:25:00,1.57885,1.579,1.57795,1.57795,906500000.0
2009-09-22 08:30:00,1.57805,1.5789,1.57735,1.5781,1078200000.0
2009-09-22 08:35:00,1.5781,1.57875,1.57765,1.5784,746300000.0
2009-09-22 08:40:00,1.5784,1.57865,1.5775,1.57825,1437600000.0
2009-09-22 08:45:00,1.57835,1.57985,1.5778,1.579,861200000.0
2009-09-22 08:50:00,1.579,1.57945,1.5788,1.57885,689600000.0
2009-09-22 08:55:00,1.57885,1.57975,1.57875,1.57905,527600000.0
2009-09-22 09:00:00,1.57905,1.5794,1.5783,1.57905,763000000.0
2009-09-22 09:05:00,1.57905,1.5802,1.57905,1.5799,498500000.0
2009-09-22 09:10:00,1.57975,1.5802,1.5788,1.57895,527000000.0
2009-09-22 09:15:00,1.5789,1.57975,1.57875,1.5797,362600000.0
2009-09-22 09:20:00,1.57975,1.58045,1.5795,1.58035,851900000.0
2009-09-22 09:25:00,1.5803,1.5818,1.57935,1.5816,1485800000.0
2009-09-22 09:30:00,1.5816,1.58165,1.58015,1.58095,1210700000.0
2009-09-22 09:35:00,1.58095,1.5816,1.58065,1.58105,969000000.0
2009-09-22 09:40:00,1.581,1.58185,1.58015,1.5803,832200000.0
2009-09-22 09:45:00,1.5803,1.58065,1.5794,1.58065,764800000.0
2009-09-22 09:50:00,1.5805,1.58175,1.5803,1.58155,516500000.0
2009-09-22 09:55:00,1.58145,1.5823,1.58085,1.5823,862100000.0
2009-09-22 10:00:00,1.58225,1.58325,1.58165,1.58275,860000000.0
2009-09-22 10:05:00,1.58265,1.58275,1.58145,1.58165,645200000.0
2009-09-22 10:10:00,1.58165,1.5818,1.5806,1.58095,665000000.0
2009-09-22 10:15:00,1.58085,1.58125,1.58045,1.58075,712600000.0
2009-09-22 10:20:00,1.5808,1.58185,1.5803,1.58085,1191000000.0
2009-09-22 10:25:00,1.5809,1.58135,1.58015,1.58075,840800000.0
2009-09-22 10:30:00,1.58075,1.58105,1.57995,1.57995,932900000.0
2009-09-22 10:35:00,1.57995,1.57995,1.57905,1.5792,681400000.0
2009-09-22 10:40:00,1.57925,1.58075,1.579,1.58065,1049600000.0
2009-09-22 10:45:00,1.5807,1.58095,1.5801,1.5805,842800000.0
2009-09-22 10:50:00,1.5806,1.5807,1.57985,1.5802,609300000.0
2009-09-22 10:55:00,1.5802,1.58055,1.57985,1.58005,900700000.0
2009-09-22 11:00:00,1.57995,1.5803,1.57925,1.57965,708400000.0
2009-09-22 11:05:00,1.57965,1.58075,1.5796,1.5807,316700000.0
2009-09-22 11:10:00,1.58065,1.58205,1.58065,1.58135,667700000.0
2009-09-22 11:15:00,1.58135,1.58155,1.58115,1.58145,333800000.0
2009-09-22 11:20:00,1.5816,1.58185,1.58125,1.5816,668400000.0
2009-09-22 11:25:00,1.5816,1.5824,1.5815,1.5819,398700000.0
2009-09-22 11:30:00,1.582,1.582,1.58145,1.58175,410200000.0
2009-09-22 11:35:00,1.5817,1.58205,1.5809,1.5813,744100000.0
2009-09-22 11:40:00,1.5813,1.5814,1.5808,1.58135,725800000.0
2009-09-22 11:45:00,1.5813,1.5813,1.58035,1.5808,1232400000.0
2009-09-22 11:50:00,1.5808,1.58125,1.5802,1.58025,1046400000.0
2009-09-22 11:55:00,1.58025,1.58035,1.57855,1.57855,1492700000.0
2009-09-22 12:00:00,1.57855,1.5804,1.5783,1.58005,1052600000.0
2009-09-22 12:05:00,1.58005,1.58035,1.5795,1.5797,1069700000.0
2009-09-22 12:10:00,1.5797,1.5798,1.5786,1.5787,524500000.0
2009-09-22 12:15:00,1.5787,1.579,1.57805,1.5785,701300000.0
2009-09-22 12:20:00,1.5785,1.5789,1.57775,1.5782,749600000.0
2009-09-22 12:25:00,1.5782,1.57885,1.57795,1.57885,428400000.0
2009-09-22 12:30:00,1.5788,1.57905,1.57805,1.57845,389200000.0
2009-09-22 12:35:00,1.57845,1.5789,1.5782,1.5783,276400000.0
2009-09-22 12:40:00,1.5783,1.5792,1.57825,1.579,260800000.0
2009-09-22 12:45:00,1.579,1.5791,1.5784,1.579,261200000.0
2009-09-22 12:50:00,1.579,1.5794,1.57855,1.57935,375000000.0
2009-09-22 12:55:00,1.5793,1.57985,1.5789,1.5798,876100000.0
2009-09-22 13:00:00,1.5798,1.57995,1.5791,1.57935,337700000.0
2009-09-22 13:05:00,1.57935,1.57935,1.57855,1.5787,319200000.0
2009-09-22 13:10:00,1.5787,1.5791,1.57825,1.57855,522000000.0
2009-09-22 13:15:00,1.57855,1.57855,1.5779,1.57805,455700000.0
2009-09-22 13:20:00,1.578,1.57855,1.57785,1.57845,341200000.0
2009-09-22 13:25:00,1.57845,1.57885,1.578,1.57815,443100000.0
2009-09-22 13:30:00,1.5783,1.5786,1.57775,1.57785,1007900000.0
2009-09-22 13:35:00,1.57795,1.57865,1.5778,1.57845,843300000.0
2009-09-22 13:40:00,1.5785,1.57865,1.57825,1.57845,349200000.0
2009-09-22 13:45:00,1.5784,1.57865,1.5774,1.57765,566900000.0
2009-09-22 13:50:00,1.57765,1.5784,1.57745,1.57835,625800000.0
2009-09-22 13:55:00,1.5783,1.57925,1.57785,1.5787,1377000000.0
2009-09-22 14:00:00,1.5787,1.5791,1.5781,1.57825,1111400000.0
2009-09-22 14:05:00,1.57825,1.57855,1.57795,1.57835,778100000.0
2009-09-22 14:10:00,1.57835,1.57925,1.578,1.5787,1079700000.0
2009-09-22 14:15:00,1.57875,1.57905,1.5777,1.57785,887800000.0
2009-09-22 14:20:00,1.5779,1.5779,1.57665,1.5775,1163200000.0
2009-09-22 14:25:00,1.5775,1.5791,1.5773,1.5784,1132200000.0
2009-09-22 14:30:00,1.57805,1.5839,1.5774,1.583,1581400000.0
2009-09-22 14:35:00,1.583,1.5831,1.5813,1.582,1717300000.0
2009-09-22 14:40:00,1.58205,1.5835,1.58175,1.5831,1402300000.0
2009-09-22 14:45:00,1.5831,1.58385,1.58225,1.5828,1958100000.0
2009-09-22 14:50:00,1.58275,1.58375,1.5827,1.5834,1549500000.0
2009-09-22 14:55:00,1.5834,1.58365,1.5828,1.5832,1862000001.0
2009-09-22 15:00:00,1.5832,1.5838,1.5827,1.58355,1355500000.0
2009-09-22 15:05:00,1.58355,1.58445,1.58305,1.58305,1625100000.0
2009-09-22 15:10:00,1.58305,1.5831,1.58235,1.5827,1505100000.0
2009-09-22 15:15:00,1.5827,1.583,1.58175,1.5819,2022300000.0
2009-09-22 15:20:00,1.5819,1.58205,1.5812,1.5816,1812100000.0
2009-09-22 15:25:00,1.58165,1.58295,1.58165,1.58235,1923300000.0
2009-09-22 15:30:00,1.5824,1.58345,1.58225,1.5833,2098100000.0
2009-09-22 15:35:00,1.5833,1.58415,1.58285,1.58375,2105700000.0
2009-09-22 15:40:00,1.58375,1.58425,1.58335,1.58395,1734800000.0
2009-09-22 15:45:00,1.58395,1.5863,1.58375,1.5851,2411800000.0
2009-09-22 15:50:00,1.5851,1.5863,1.58495,1.58575,1601700000.0
2009-09-22 15:55:00,1.5857,1.58605,1.5851,1.586,1637300000.0
2009-09-22 16:00:00,1.5861,1.58655,1.5854,1.58585,2049000000.0
2009-09-22 16:05:00,1.58595,1.5861,1.58415,1.5842,1626200000.0
2009-09-22 16:10:00,1.58415,1.5849,1.58315,1.58315,1300100000.0
2009-09-22 16:15:00,1.5832,1.5844,1.58315,1.5837,1405500000.0
2009-09-22 16:20:00,1.5836,1.58465,1.58325,1.58405,1018300000.0
2009-09-22 16:25:00,1.5841,1.58435,1.58315,1.58335,1228700000.0
2009-09-22 16:30:00,1.58345,1.5842,1.5831,1.58395,937600000.0
2009-09-22 16:35:00,1.5839,1.5849,1.58345,1.5845,1277800000.0
2009-09-22 16:40:00,1.58455,1.58525,1.5845,1.58465,1491100000.0
2009-09-22 16:45:00,1.58465,1.58505,1.58435,1.58485,1497800000.0
2009-09-22 16:50:00,1.58485,1.5849,1.5824,1.5826,1278900000.0
2009-09-22 16:55:00,1.5826,1.584,1.5822,1.58255,1803400000.0
2009-09-22 17:00:00,1.5822,1.58315,1.58165,1.58265,1950700000.0
2009-09-22 17:05:00,1.5827,1.58285,1.58175,1.58205,1338000000.0
2009-09-22 17:10:00,1.58205,1.58235,1.5809,1.5813,1403700000.0
2009-09-22 17:15:00,1.5812,1.582,1.5802,1.58035,1816800000.0
2009-09-22 17:20:00,1.5803,1.58145,1.57995,1.58095,1722600000.0
2009-09-22 17:25:00,1.58095,1.5815,1.58045,1.5813,1801000000.0
2009-09-22 17:30:00,1.5813,1.5816,1.58075,1.5813,1396600000.0
2009-09-22 17:35:00,1.58135,1.5821,1.581,1.5812,1424100000.0
2009-09-22 17:40:00,1.5813,1.5814,1.58045,1.58105,1414800000.0
2009-09-22 17:45:00,1.58105,1.58125,1.5806,1.5808,1445000000.0
2009-09-22 17:50:00,1.5808,1.58085,1.5804,1.58065,1619900000.0
2009-09-22 17:55:00,1.5807,1.581,1.58045,1.5805,1476100000.0
2009-09-22 18:00:00,1.58045,1.5809,1.5796,1.58015,1589800000.0
2009-09-22 18:05:00,1.58015,1.58095,1.57925,1.58085,1546000000.0
2009-09-22 18:10:00,1.5807,1.5816,1.58055,1.5815,1533400000.0
2009-09-22 18:15:00,1.5815,1.58155,1.58085,1.581,1073000000.0
2009-09-22 18:20:00,1.581,1.58105,1.5798,1.5801,1334800000.0
2009-09-22 18:25:00,1.5801,1.5808,1.58,1.58045,1121800000.0
2009-09-22 18:30:00,1.5804,1.58085,1.58035,1.5807,912800000.0
2009-09-22 18:35:00,1.5807,1.5811,1.57995,1.58045,1091899999.0
2009-09-22 18:40:00,1.58035,1.5814,1.58005,1.5803,986400000.0
2009-09-22 18:45:00,1.58035,1.5808,1.5796,1.58065,1152200000.0
2009-09-22 18:50:00,1.58065,1.5808,1.58025,1.5805,1055000000.0
2009-09-22 18:55:00,1.58055,1.5814,1.5805,1.5812,1256600000.0
2009-09-22 19:00:00,1.58125,1.582,1.5809,1.5817,1457200000.0
2009-09-22 19:05:00,1.5816,1.58235,1.5816,1.5821,839700000.0
2009-09-22 19:10:00,1.5821,1.5827,1.5815,1.5825,1573700000.0
2009-09-22 19:15:00,1.58255,1.58305,1.58255,1.58285,1420800000.0
2009-09-22 19:20:00,1.583,1.5836,1.5824,1.58245,1106600000.0
2009-09-22 19:25:00,1.5825,1.58355,1.5825,1.58335,976300000.0
2009-09-22 19:30:00,1.58335,1.58365,1.58325,1.5836,601000000.0
2009-09-22 19:35:00,1.5836,1.584,1.5827,1.5831,805800000.0
2009-09-22 19:40:00,1.583,1.58325,1.5816,1.5819,1320700000.0
2009-09-22 19:45:00,1.5819,1.58215,1.58085,1.5812,706800000.0
2009-09-22 19:50:00,1.5812,1.58165,1.58075,1.5815,948500000.0
2009-09-22 19:55:00,1.58155,1.5816,1.5811,1.5813,670100000.0
2009-09-22 20:00:00,1.5813,1.5817,1.5813,1.5815,437000000.0
2009-09-22 20:05:00,1.5815,1.58195,1.5813,1.58185,582000000.0
2009-09-22 20:10:00,1.5819,1.5821,1.5816,1.5817,455000000.0
2009-09-22 20:15:00,1.5817,1.58215,1.58155,1.58195,480200000.0
2009-09-22 20:20:00,1.58195,1.5825,1.5819,1.58245,472000000.0
2009-09-22 20:25:00,1.58245,1.5825,1.58165,1.5823,596100000.0
2009-09-22 20:30:00,1.58235,1.58235,1.58145,1.58175,740500000.0
2009-09-22 20:35:00,1.58175,1.58215,1.5813,1.5815,562500000.0
2009-09-22 20:40:00,1.5815,1.5822,1.5815,1.58195,517000000.0
2009-09-22 20:45:00,1.5819,1.582,1.5811,1.5811,325100000.0
2009-09-22 20:50:00,1.5812,1.58125,1.58085,1.5811,884900000.0
2009-09-22 20:55:00,1.58115,1.58115,1.58015,1.58015,548220000.0
2009-09-22 21:00:00,1.58015,1.5806,1.58,1.5805,428350000.0
2009-09-22 21:05:00,1.58055,1.5812,1.5804,1.58105,387400000.0
2009-09-22 21:10:00,1.58105,1.5821,1.58095,1.58205,892800000.0
2009-09-22 21:15:00,1.58205,1.5822,1.58155,1.5819,921100000.0
2009-09-22 21:20:00,1.58195,1.5822,1.5816,1.5821,604600000.0
2009-09-22 21:25:00,1.58205,1.58255,1.582,1.58225,304000000.0
2009-09-22 21:30:00,1.58225,1.5823,1.58195,1.58205,197400000.0
2009-09-22 21:35:00,1.58205,1.58205,1.5814,1.58145,276400000.0
2009-09-22 21:40:00,1.58145,1.58185,1.5814,1.58165,321800000.0
2009-09-22 21:45:00,1.58165,1.5818,1.5812,1.5816,355200000.0
2009-09-22 21:50:00,1.58165,1.58225,1.5814,1.5821,509000000.0
2009-09-22 21:55:00,1.5821,1.58255,1.58185,1.582,499200000.0
2009-09-22 22:00:00,1.582,1.5821,1.5815,1.58175,358400000.0
2009-09-22 22:05:00,1.58175,1.58195,1.58105,1.58125,185600000.0
2009-09-22 22:10:00,1.58125,1.58205,1.58105,1.58195,227400000.0
2009-09-22 22:15:00,1.58185,1.5825,1.58185,1.5822,258700000.0
2009-09-22 22:20:00,1.5823,1.58255,1.5819,1.582,121600000.0
2009-09-22 22:25:00,1.58205,1.58205,1.5814,1.5815,309000000.0
2009-09-22 22:30:00,1.58145,1.5815,1.5809,1.58125,290850000.0
2009-09-22 22:35:00,1.58135,1.58135,1.5808,1.5808,132200000.0
2009-09-22 22:40:00,1.5809,1.58125,1.5806,1.58085,263370000.0
2009-09-22 22:45:00,1.581,1.5816,1.581,1.5814,142200000.0
2009-09-22 22:50:00,1.5814,1.58155,1.5804,1.5804,246150000.0
2009-09-22 22:55:00,1.58035,1.58155,1.58035,1.58075,270200000.0
2009-09-22 23:00:00,1.58085,1.5813,1.5804,1.5808,286500000.0
2009-09-22 23:05:00,1.5808,1.581,1.58055,1.58075,196600000.0
2009-09-22 23:10:00,1.58075,1.58105,1.5804,1.5804,97550000.0
2009-09-22 23:15:00,1.58015,1.58075,1.5797,1.58045,204100000.0
2009-09-22 23:20:00,1.58045,1.5806,1.58013,1.58035,122400000.0
2009-09-22 23:25:00,1.5804,1.58055,1.58028,1.5805,104200000.0
2009-09-22 23:30:00,1.5805,1.5814,1.57985,1.57985,112050000.0
2009-09-22 23:35:00,1.58035,1.58035,1.58035,1.58035,14000000.0
2009-09-22 23:40:00,1.58,1.58055,1.58,1.58028,98000000.0
2009-09-22 23:45:00,1.58025,1.5807,1.58025,1.58055,60000000.0
2009-09-22 23:50:00,1.58055,1.58055,1.58035,1.5805,83200000.0
2009-09-22 23:55:00,1.58045,1.58065,1.58035,1.58055,62900000.0
2009-09-23 00:00:00,1.58055,1.5808,1.58035,1.5807,76700000.0
2009-09-23 00:05:00,1.5807,1.5809,1.5806,1.58065,24600000.0
2009-09-23 00:10:00,1.58075,1.5811,1.58075,1.5811,40800000.0
2009-09-23 00:15:00,1.5811,1.58115,1.58095,1.58095,36800000.0
2009-09-23 00:20:00,1.58095,1.5812,1.5806,1.58062,52200000.0
2009-09-23 00:25:00,1.58062,1.581,1.58062,1.5809,27800000.0
2009-09-23 00:30:00,1.58085,1.581,1.58055,1.58065,45400000.0
2009-09-23 00:35:00,1.58075,1.58095,1.58065,1.5808,71200000.0
2009-09-23 00:40:00,1.58085,1.5809,1.58051,1.5808,45200000.0
2009-09-23 00:45:00,1.5808,1.5813,1.5804,1.58065,104400000.0
2009-09-23 00:50:00,1.58065,1.58065,1.58009,1.58065,37000000.0
2009-09-23 00:55:00,1.58065,1.58105,1.5802,1.5808,135250000.0
2009-09-23 01:00:00,1.5808,1.58155,1.58075,1.5815,92400000.0
2009-09-23 01:05:00,1.58155,1.5816,1.5802,1.58055,258650000.0
2009-09-23 01:10:00,1.58055,1.58085,1.5801,1.5804,223200000.0
2009-09-23 01:15:00,1.5804,1.58085,1.5801,1.58065,283400000.0
2009-09-23 01:20:00,1.5806,1.5827,1.5801,1.5818,566200000.0
2009-09-23 01:25:00,1.5819,1.58295,1.581,1.58215,524200000.0
2009-09-23 01:30:00,1.58215,1.58245,1.58105,1.58155,423200000.0
2009-09-23 01:35:00,1.58155,1.58235,1.5811,1.5816,377900000.0
2009-09-23 01:40:00,1.58165,1.58235,1.5815,1.58175,215900000.0
2009-09-23 01:45:00,1.5817,1.5819,1.5807,1.58105,277000000.0
2009-09-23 01:50:00,1.581,1.5813,1.581,1.5812,178000000.0
2009-09-23 01:55:00,1.58125,1.58215,1.58125,1.5815,271800000.0
2009-09-23 02:00:00,1.58155,1.58155,1.5804,1.5811,315600000.0
2009-09-23 02:05:00,1.5811,1.5819,1.5804,1.58165,338100000.0
2009-09-23 02:10:00,1.58165,1.5818,1.5812,1.58155,209000000.0
2009-09-23 02:15:00,1.58155,1.58205,1.5808,1.58205,189800000.0
2009-09-23 02:20:00,1.58215,1.58215,1.58165,1.5819,93400000.0
2009-09-23 02:25:00,1.582,1.5821,1.58175,1.58185,87400000.0
2009-09-23 02:30:00,1.58185,1.58195,1.58155,1.58195,149000000.0
2009-09-23 02:35:00,1.5819,1.5821,1.58105,1.58105,94000000.0
2009-09-23 02:40:00,1.5811,1.5813,1.58085,1.58085,179600000.0
2009-09-23 02:45:00,1.58085,1.5811,1.5806,1.5808,324800000.0
2009-09-23 02:50:00,1.58085,1.5809,1.5803,1.58055,274400000.0
2009-09-23 02:55:00,1.58065,1.58205,1.58055,1.5817,290600000.0
2009-09-23 03:00:00,1.58175,1.58225,1.58055,1.58065,256600000.0
2009-09-23 03:05:00,1.58065,1.5811,1.5805,1.5809,257200000.0
2009-09-23 03:10:00,1.5809,1.5813,1.58085,1.58125,208200000.0
2009-09-23 03:15:00,1.58125,1.58185,1.58105,1.5815,232600000.0
2009-09-23 03:20:00,1.5815,1.5816,1.58065,1.58095,280000000.0
2009-09-23 03:25:00,1.58095,1.58105,1.5806,1.5809,209000000.0
2009-09-23 03:30:00,1.5809,1.5813,1.5808,1.58125,100600000.0
2009-09-23 03:35:00,1.58115,1.58165,1.5811,1.58165,101000000.0
2009-09-23 03:40:00,1.58165,1.5818,1.5816,1.58175,69200000.0
2009-09-23 03:45:00,1.58185,1.5824,1.58175,1.58185,181800000.0
2009-09-23 03:50:00,1.5818,1.58225,1.58135,1.58175,190400000.0
2009-09-23 03:55:00,1.58165,1.58225,1.5816,1.5822,151200000.0
2009-09-23 04:00:00,1.58205,1.58225,1.58185,1.5819,108800000.0
2009-09-23 04:05:00,1.5819,1.5819,1.58115,1.5815,184200000.0
2009-09-23 04:10:00,1.58155,1.5818,1.58125,1.5813,150400000.0
2009-09-23 04:15:00,1.58125,1.58145,1.58075,1.58125,125600000.0
2009-09-23 04:20:00,1.58125,1.58145,1.581,1.58115,183200000.0
2009-09-23 04:25:00,1.58115,1.58165,1.5811,1.58155,118800000.0
2009-09-23 04:30:00,1.5816,1.5823,1.5816,1.5818,173200000.0
2009-09-23 04:35:00,1.58185,1.582,1.58175,1.582,87400000.0
2009-09-23 04:40:00,1.58195,1.58245,1.58175,1.5821,137900000.0
2009-09-23 04:45:00,1.58215,1.58295,1.58205,1.5825,158700000.0
2009-09-23 04:50:00,1.5825,1.5832,1.5821,1.5821,319800000.0
2009-09-23 04:55:00,1.5822,1.58255,1.58155,1.5817,312600000.0
2009-09-23 05:00:00,1.5817,1.5823,1.58145,1.5817,208200000.0
2009-09-23 05:05:00,1.5817,1.5823,1.5816,1.58205,161800000.0
2009-09-23 05:10:00,1.5821,1.5822,1.58165,1.5817,111200000.0
2009-09-23 05:15:00,1.5817,1.5818,1.58148,1.5817,102400000.0
2009-09-23 05:20:00,1.5817,1.58215,1.5817,1.582,68600000.0
2009-09-23 05:25:00,1.582,1.5823,1.58105,1.58115,273600000.0
2009-09-23 05:30:00,1.58115,1.5812,1.58115,1.58115,105800000.0
2009-09-23 05:35:00,1.58115,1.5814,1.58115,1.58125,141600000.0
2009-09-23 05:40:00,1.58135,1.58145,1.58115,1.58115,107000000.0
2009-09-23 05:45:00,1.58115,1.58145,1.58115,1.58115,105800000.0
2009-09-23 05:50:00,1.58115,1.58135,1.58115,1.58115,63600000.0
2009-09-23 05:55:00,1.58115,1.58115,1.58115,1.58115,57000000.0
2009-09-23 06:00:00,1.58115,1.5816,1.58105,1.58145,178000000.0
2009-09-23 06:05:00,1.58145,1.58145,1.58115,1.58115,94200000.0
2009-09-23 06:10:00,1.5807,1.58115,1.57985,1.58085,172400000.0
2009-09-23 06:15:00,1.5806,1.58095,1.58055,1.58085,101600000.0
2009-09-23 06:20:00,1.58095,1.581,1.58055,1.5806,151800000.0
2009-09-23 06:25:00,1.58055,1.5807,1.5804,1.58055,72800000.0
2009-09-23 06:30:00,1.5806,1.5809,1.58035,1.5805,168600000.0
2009-09-23 06:35:00,1.58055,1.58065,1.58035,1.58055,102400000.0
2009-09-23 06:40:00,1.58055,1.58095,1.58055,1.5808,188400000.0
2009-09-23 06:45:00,1.5808,1.58135,1.5806,1.58135,144400000.0
2009-09-23 06:50:00,1.58135,1.5817,1.58095,1.5811,316400000.0
2009-09-23 06:55:00,1.58115,1.58145,1.58035,1.58055,356800000.0
2009-09-23 07:00:00,1.5806,1.5808,1.5803,1.58045,302600000.0
2009-09-23 07:05:00,1.5805,1.58075,1.5801,1.5801,196600000.0
2009-09-23 07:10:00,1.5801,1.5804,1.5801,1.5804,123200000.0
2009-09-23 07:15:00,1.58045,1.5806,1.58,1.58005,170600000.0
2009-09-23 07:20:00,1.58,1.58015,1.5798,1.58,191600000.0
2009-09-23 07:25:00,1.58,1.5801,1.57985,1.58005,176200000.0
2009-09-23 07:30:00,1.58,1.58,1.57985,1.57985,105200000.0
2009-09-23 07:35:00,1.57985,1.5803,1.5793,1.5802,170600000.0
2009-09-23 07:40:00,1.58025,1.58145,1.5802,1.58105,225400000.0
2009-09-23 07:45:00,1.58105,1.5815,1.58085,1.5811,588600000.0
2009-09-23 07:50:00,1.5811,1.5813,1.5804,1.5806,248800000.0
2009-09-23 07:55:00,1.5806,1.58065,1.5799,1.58005,407800000.0
2009-09-23 08:00:00,1.58005,1.58105,1.58005,1.5809,386700000.0
2009-09-23 08:05:00,1.58085,1.58145,1.58025,1.5812,567100000.0
2009-09-23 08:10:00,1.5812,1.58165,1.58105,1.58135,359400000.0
2009-09-23 08:15:00,1.58135,1.58195,1.58115,1.5819,340400000.0
2009-09-23 08:20:00,1.5818,1.58245,1.581,1.58205,502100000.0
2009-09-23 08:25:00,1.58215,1.58225,1.5811,1.58135,724700000.0
2009-09-23 08:30:00,1.58135,1.58205,1.58115,1.5817,567500000.0
2009-09-23 08:35:00,1.5817,1.58235,1.5812,1.58135,469300000.0
2009-09-23 08:40:00,1.58135,1.58185,1.581,1.58145,476000000.0
2009-09-23 08:45:00,1.5814,1.5822,1.58135,1.58195,599500000.0
2009-09-23 08:50:00,1.58195,1.5824,1.5815,1.58215,390600000.0
2009-09-23 08:55:00,1.5822,1.5824,1.58105,1.5817,919100000.0
2009-09-23 09:00:00,1.5817,1.5821,1.58115,1.5816,607100000.0
2009-09-23 09:05:00,1.58155,1.5818,1.5813,1.58135,631100000.0
2009-09-23 09:10:00,1.58135,1.5819,1.58125,1.58155,718400000.0
2009-09-23 09:15:00,1.5816,1.58235,1.5814,1.58215,548000000.0
2009-09-23 09:20:00,1.58205,1.58235,1.58185,1.58215,497800000.0
2009-09-23 09:25:00,1.5821,1.58225,1.5811,1.5816,1002400000.0
2009-09-23 09:30:00,1.5816,1.582,1.58115,1.58175,611200000.0
2009-09-23 09:35:00,1.58175,1.58185,1.58125,1.58135,758700000.0
2009-09-23 09:40:00,1.58135,1.58165,1.5808,1.58125,895400000.0
2009-09-23 09:45:00,1.58125,1.5814,1.58085,1.58085,661600000.0
2009-09-23 09:50:00,1.5809,1.5812,1.58055,1.5808,632400000.0
2009-09-23 09:55:00,1.5807,1.58165,1.58045,1.58125,635200000.0
2009-09-23 10:00:00,1.5812,1.58215,1.5811,1.582,832500000.0
2009-09-23 10:05:00,1.582,1.58225,1.5816,1.5818,635200000.0
2009-09-23 10:10:00,1.5818,1.5818,1.58125,1.58145,737300000.0
2009-09-23 10:15:00,1.5814,1.5822,1.5811,1.58205,328800000.0
2009-09-23 10:20:00,1.58205,1.58225,1.5817,1.5819,767200000.0
2009-09-23 10:25:00,1.58195,1.58225,1.5816,1.5819,699000000.0
2009-09-23 10:30:00,1.58185,1.5823,1.58015,1.582,1086100000.0
2009-09-23 10:35:00,1.5821,1.5823,1.58015,1.58035,1110600000.0
2009-09-23 10:40:00,1.58035,1.58035,1.579,1.57945,1050400000.0
2009-09-23 10:45:00,1.5794,1.5799,1.57855,1.5792,954680000.0
2009-09-23 10:50:00,1.5792,1.5792,1.5781,1.57845,1078450000.0
2009-09-23 10:55:00,1.57845,1.5791,1.5783,1.57895,649600000.0
2009-09-23 11:00:00,1.57905,1.5791,1.5779,1.57805,889800000.0
2009-09-23 11:05:00,1.57805,1.5786,1.57795,1.57835,768400000.0
2009-09-23 11:10:00,1.5784,1.5791,1.57825,1.5785,490000000.0
2009-09-23 11:15:00,1.5785,1.5788,1.57785,1.578,462000000.0
2009-09-23 11:20:00,1.578,1.57835,1.5777,1.57805,818600000.0
2009-09-23 11:25:00,1.57805,1.5785,1.57805,1.5784,268800000.0
2009-09-23 11:30:00,1.5784,1.5794,1.5782,1.57935,635400000.0
2009-09-23 11:35:00,1.5794,1.5795,1.579,1.5792,660400000.0
2009-09-23 11:40:00,1.5791,1.57935,1.57875,1.5791,507400000.0
2009-09-23 11:45:00,1.5791,1.5793,1.5788,1.5791,544200000.0
2009-09-23 11:50:00,1.5791,1.5792,1.57835,1.5785,947800000.0
2009-09-23 11:55:00,1.5785,1.57915,1.5783,1.5787,764400000.0
2009-09-23 12:00:00,1.57875,1.579,1.57845,1.5787,589200000.0
2009-09-23 12:05:00,1.5788,1.57925,1.57845,1.5785,537600000.0
2009-09-23 12:10:00,1.5785,1.57855,1.5781,1.5783,412400000.0
2009-09-23 12:15:00,1.5784,1.5788,1.5779,1.578,627000000.0
2009-09-23 12:20:00,1.578,1.57845,1.5775,1.57845,656800000.0
2009-09-23 12:25:00,1.5786,1.579,1.5778,1.57885,490400000.0
2009-09-23 12:30:00,1.57885,1.57885,1.57805,1.57805,401600000.0
2009-09-23 12:35:00,1.5781,1.57845,1.57785,1.57805,422200000.0
2009-09-23 12:40:00,1.57805,1.57845,1.57745,1.57795,377200000.0
2009-09-23 12:45:00,1.578,1.57815,1.5771,1.5773,336600000.0
2009-09-23 12:50:00,1.5772,1.57745,1.5769,1.57695,398000000.0
2009-09-23 12:55:00,1.57695,1.57745,1.57685,1.57715,580000000.0
2009-09-23 13:00:00,1.5772,1.57805,1.57715,1.5779,899000000.0
2009-09-23 13:05:00,1.5779,1.57875,1.5777,1.5787,507400000.0
2009-09-23 13:10:00,1.5787,1.5788,1.5782,1.57845,712000000.0
2009-09-23 13:15:00,1.57845,1.5792,1.5783,1.57915,357600000.0
2009-09-23 13:20:00,1.5792,1.5807,1.57865,1.58005,838000000.0
2009-09-23 13:25:00,1.58005,1.58075,1.5798,1.58055,413800000.0
2009-09-23 13:30:00,1.5807,1.5811,1.58015,1.5805,731200000.0
2009-09-23 13:35:00,1.58055,1.5819,1.58055,1.58055,1862400000.0
2009-09-23 13:40:00,1.58055,1.5808,1.58015,1.5803,895600000.0
2009-09-23 13:45:00,1.5804,1.58045,1.5797,1.5801,567400000.0
2009-09-23 13:50:00,1.5801,1.5801,1.5792,1.57955,713000000.0
2009-09-23 13:55:00,1.5796,1.5801,1.57935,1.5801,470200000.0
2009-09-23 14:00:00,1.58,1.5802,1.5787,1.5788,919800000.0
2009-09-23 14:05:00,1.5789,1.58035,1.5789,1.5797,1121600000.0
2009-09-23 14:10:00,1.5797,1.57995,1.57935,1.57965,1943800000.0
2009-09-23 14:15:00,1.5796,1.5796,1.5785,1.5791,1164600000.0
2009-09-23 14:20:00,1.5791,1.58095,1.5788,1.58095,608200000.0
2009-09-23 14:25:00,1.581,1.5813,1.58075,1.581,1081000000.0
2009-09-23 14:30:00,1.58105,1.5812,1.58015,1.5806,939400000.0
2009-09-23 14:35:00,1.58055,1.582,1.58025,1.5817,1013300000.0
2009-09-23 14:40:00,1.5815,1.58245,1.58145,1.5817,869000000.0
2009-09-23 14:45:00,1.5817,1.5818,1.5807,1.5814,770000000.0
2009-09-23 14:50:00,1.5814,1.5816,1.58095,1.58115,754400000.0
2009-09-23 14:55:00,1.58115,1.5823,1.581,1.58215,981800000.0
2009-09-23 15:00:00,1.5823,1.58285,1.5816,1.5816,1520200000.0
2009-09-23 15:05:00,1.5816,1.58245,1.5815,1.5821,1753600000.0
2009-09-23 15:10:00,1.5821,1.58295,1.5819,1.582,1321400000.0
2009-09-23 15:15:00,1.582,1.5832,1.5818,1.58305,885000000.0
2009-09-23 15:20:00,1.583,1.5837,1.58285,1.5831,1387600000.0
2009-09-23 15:25:00,1.58325,1.584,1.5832,1.5837,833000000.0
2009-09-23 15:30:00,1.5838,1.5849,1.58365,1.58385,1405600000.0
2009-09-23 15:35:00,1.5839,1.58425,1.583,1.5834,1465400000.0
2009-09-23 15:40:00,1.5834,1.58435,1.58335,1.5837,1744600000.0
2009-09-23 15:45:00,1.5837,1.584,1.58315,1.5833,1721800000.0
2009-09-23 15:50:00,1.5833,1.5837,1.58275,1.58315,1981400000.0
2009-09-23 15:55:00,1.58325,1.58365,1.5823,1.58365,2011200000.0
2009-09-23 16:00:00,1.5836,1.5839,1.5825,1.5826,1961400000.0
2009-09-23 16:05:00,1.5825,1.58375,1.58165,1.58335,1161400000.0
2009-09-23 16:10:00,1.58375,1.58415,1.5831,1.5836,584400000.0
2009-09-23 16:15:00,1.5836,1.5841,1.5827,1.583,997800000.0
2009-09-23 16:20:00,1.5831,1.58375,1.583,1.5834,646000000.0
2009-09-23 16:25:00,1.58335,1.5837,1.58275,1.58315,1117200000.0
2009-09-23 16:30:00,1.58315,1.5848,1.58315,1.58365,2026400000.0
2009-09-23 16:35:00,1.58365,1.58615,1.5834,1.58595,2270200000.0
2009-09-23 16:40:00,1.58605,1.5863,1.585,1.58545,2006800000.0
2009-09-23 16:45:00,1.5854,1.5862,1.5852,1.5853,1140200000.0
2009-09-23 16:50:00,1.58535,1.5858,1.5833,1.58365,1559200000.0
2009-09-23 16:55:00,1.58355,1.58625,1.5829,1.58605,1443200000.0
2009-09-23 17:00:00,1.58605,1.58615,1.58515,1.58575,1361200000.0
2009-09-23 17:05:00,1.58575,1.5864,1.5853,1.58545,932200000.0
2009-09-23 17:10:00,1.58555,1.5857,1.5847,1.58495,1224800000.0
2009-09-23 17:15:00,1.58495,1.5856,1.58475,1.5851,1274200000.0
2009-09-23 17:20:00,1.58515,1.5853,1.584,1.5841,1273800000.0
2009-09-23 17:25:00,1.5841,1.58455,1.58355,1.5839,1325400000.0
2009-09-23 17:30:00,1.5839,1.5842,1.58325,1.58355,958700000.0
2009-09-23 17:35:00,1.5835,1.58365,1.5821,1.58215,1086000000.0
2009-09-23 17:40:00,1.58215,1.58265,1.58085,1.5817,1673400000.0
2009-09-23 17:45:00,1.5817,1.58255,1.5811,1.58205,1473700000.0
2009-09-23 17:50:00,1.582,1.58245,1.5817,1.58185,988900000.0
2009-09-23 17:55:00,1.58185,1.58285,1.5814,1.58145,873200000.0
2009-09-23 18:00:00,1.58145,1.5818,1.5804,1.581,1375400001.0
2009-09-23 18:05:00,1.58105,1.5818,1.58075,1.5818,979600000.0
2009-09-23 18:10:00,1.5818,1.58235,1.5816,1.58195,701900000.0
2009-09-23 18:15:00,1.58185,1.582,1.5812,1.5819,512800000.0
2009-09-23 18:20:00,1.58185,1.582,1.58155,1.582,593100000.0
2009-09-23 18:25:00,1.582,1.58225,1.5816,1.5819,665300000.0
2009-09-23 18:30:00,1.5819,1.5822,1.58075,1.58125,782100000.0
2009-09-23 18:35:00,1.5812,1.5812,1.58045,1.58085,1005600000.0
2009-09-23 18:40:00,1.58085,1.58135,1.5808,1.5813,780500000.0
2009-09-23 18:45:00,1.5813,1.5816,1.58115,1.5814,663100000.0
2009-09-23 18:50:00,1.5814,1.5822,1.58105,1.5819,631900000.0
2009-09-23 18:55:00,1.58195,1.58255,1.5818,1.58255,604300000.0
2009-09-23 19:00:00,1.58255,1.58255,1.58155,1.5821,1032799999.0
2009-09-23 19:05:00,1.5822,1.58245,1.58155,1.58235,656600000.0
2009-09-23 19:10:00,1.5824,1.58285,1.58215,1.58255,472000000.0
2009-09-23 19:15:00,1.5826,1.5827,1.5819,1.5819,591000000.0
2009-09-23 19:20:00,1.5819,1.58215,1.5809,1.58095,910600000.0
2009-09-23 19:25:00,1.58105,1.58125,1.58055,1.58065,472300000.0
2009-09-23 19:30:00,1.58065,1.5818,1.58065,1.5818,621000000.0
2009-09-23 19:35:00,1.5818,1.5823,1.58155,1.5823,585100000.0
2009-09-23 19:40:00,1.5823,1.58255,1.5815,1.582,500300000.0
2009-09-23 19:45:00,1.582,1.58275,1.58185,1.5822,1070400000.0
2009-09-23 19:50:00,1.5823,1.5838,1.58225,1.5827,1086800000.0
2009-09-23 19:55:00,1.5828,1.5834,1.5825,1.58305,944500000.0
2009-09-23 20:00:00,1.583,1.5831,1.5823,1.5823,541400000.0
2009-09-23 20:05:00,1.58215,1.58225,1.58125,1.58135,430700000.0
2009-09-23 20:10:00,1.5813,1.58175,1.57965,1.581,691820000.0
2009-09-23 20:15:00,1.58105,1.5848,1.5805,1.5821,978250000.0
2009-09-23 20:20:00,1.5821,1.58445,1.5815,1.5819,1281800000.0
2009-09-23 20:25:00,1.58205,1.58325,1.5813,1.58265,1590800000.0
2009-09-23 20:30:00,1.5827,1.58425,1.5821,1.58215,2007600000.0
2009-09-23 20:35:00,1.58225,1.5827,1.5812,1.5816,1120200000.0
2009-09-23 20:40:00,1.5817,1.58275,1.58125,1.5823,682600000.0
2009-09-23 20:45:00,1.5824,1.5828,1.581,1.58215,952500000.0
2009-09-23 20:50:00,1.58185,1.5831,1.58185,1.5825,851000000.0
2009-09-23 20:55:00,1.5826,1.5827,1.5819,1.58255,1085900000.0
2009-09-23 21:00:00,1.5828,1.5832,1.5823,1.58295,681400000.0
2009-09-23 21:05:00,1.58295,1.58385,1.5824,1.58255,859300000.0
2009-09-23 21:10:00,1.58265,1.58435,1.58195,1.58385,1021100000.0
2009-09-23 21:15:00,1.5838,1.585,1.5832,1.5847,839000000.0
2009-09-23 21:20:00,1.5848,1.58555,1.5842,1.58465,726700000.0
2009-09-23 21:25:00,1.58475,1.58605,1.5842,1.585,609600000.0
2009-09-23 21:30:00,1.58515,1.5859,1.58335,1.5835,851800000.0
2009-09-23 21:35:00,1.5836,1.5849,1.5834,1.5845,749800000.0
2009-09-23 21:40:00,1.5845,1.5852,1.5841,1.5847,518900000.0
2009-09-23 21:45:00,1.5847,1.58725,1.58405,1.58695,918800000.0
2009-09-23 21:50:00,1.587,1.58705,1.58405,1.58515,1081700000.0
2009-09-23 21:55:00,1.58515,1.5852,1.5836,1.585,842500000.0
2009-09-23 22:00:00,1.585,1.58555,1.58425,1.58515,832500000.0
2009-09-23 22:05:00,1.5851,1.58635,1.5851,1.5855,545900000.0
2009-09-23 22:10:00,1.5855,1.58635,1.58545,1.58615,357400000.0
2009-09-23 22:15:00,1.58615,1.58715,1.58515,1.58655,418000000.0
2009-09-23 22:20:00,1.5866,1.5872,1.58625,1.5864,226800000.0
2009-09-23 22:25:00,1.58645,1.5869,1.58625,1.58665,246200000.0
2009-09-23 22:30:00,1.58665,1.58695,1.58525,1.58555,206800000.0
2009-09-23 22:35:00,1.58555,1.5858,1.58505,1.5852,202400000.0
2009-09-23 22:40:00,1.5852,1.5852,1.5838,1.58435,281800000.0
2009-09-23 22:45:00,1.5842,1.58465,1.58345,1.5838,322400000.0
2009-09-23 22:50:00,1.5837,1.5846,1.5834,1.584,266200000.0
2009-09-23 22:55:00,1.58395,1.5844,1.5823,1.58285,350200000.0
2009-09-23 23:00:00,1.5827,1.58425,1.58255,1.58405,119600000.0
2009-09-23 23:05:00,1.58405,1.58425,1.5819,1.5835,244900000.0
2009-09-23 23:10:00,1.58365,1.58375,1.58315,1.58365,129200000.0
2009-09-23 23:15:00,1.5836,1.58365,1.58305,1.5834,116000000.0
2009-09-23 23:20:00,1.5834,1.5844,1.5832,1.58435,173600000.0
2009-09-23 23:25:00,1.58435,1.5844,1.58265,1.58355,168300000.0
2009-09-23 23:30:00,1.58355,1.5837,1.5834,1.5837,79200000.0
2009-09-23 23:35:00,1.5835,1.584,1.58255,1.58275,205800000.0
2009-09-23 23:40:00,1.58275,1.58305,1.5827,1.5827,97200000.0
2009-09-23 23:45:00,1.58245,1.58315,1.582,1.58315,334360000.0
2009-09-23 23:50:00,1.5831,1.5838,1.5827,1.58355,116000000.0
2009-09-23 23:55:00,1.5835,1.58405,1.5819,1.5819,264040000.0
2009-09-24 00:00:00,1.5819,1.5824,1.58075,1.58185,359780000.0
2009-09-24 00:05:00,1.58215,1.58235,1.581,1.58145,231800000.0
2009-09-24 00:10:00,1.58135,1.58175,1.58125,1.5813,55200000.0
2009-09-24 00:15:00,1.58105,1.5813,1.58035,1.58115,86800000.0
2009-09-24 00:20:00,1.58115,1.5829,1.58115,1.5827,316400000.0
2009-09-24 00:25:00,1.5827,1.58365,1.58235,1.5833,148800000.0
2009-09-24 00:30:00,1.58315,1.58335,1.58275,1.58335,177700000.0
2009-09-24 00:35:00,1.5833,1.58365,1.5828,1.5831,93900000.0
2009-09-24 00:40:00,1.5831,1.58325,1.58275,1.58295,83200000.0
2009-09-24 00:45:00,1.583,1.58325,1.5821,1.58215,176300000.0
2009-09-24 00:50:00,1.58215,1.5826,1.58185,1.58235,160300000.0
2009-09-24 00:55:00,1.58235,1.58255,1.58165,1.58175,116700000.0
2009-09-24 01:00:00,1.5817,1.58235,1.5811,1.5821,196200000.0
2009-09-24 01:05:00,1.5821,1.58245,1.582,1.58225,83300000.0
2009-09-24 01:10:00,1.5823,1.5824,1.581,1.58125,408300000.0
2009-09-24 01:15:00,1.5813,1.5828,1.58105,1.58275,224900000.0
2009-09-24 01:20:00,1.5828,1.58325,1.5826,1.58325,123800000.0
2009-09-24 01:25:00,1.58286,1.58315,1.5827,1.58295,166600000.0
2009-09-24 01:30:00,1.583,1.5832,1.58295,1.58315,96300000.0
2009-09-24 01:35:00,1.5832,1.5834,1.583,1.58335,133000000.0
2009-09-24 01:40:00,1.58325,1.58365,1.5829,1.58315,150600000.0
2009-09-24 01:45:00,1.5832,1.5837,1.58285,1.5832,269100000.0
2009-09-24 01:50:00,1.5833,1.5836,1.5832,1.5833,128900000.0
2009-09-24 01:55:00,1.58325,1.58365,1.5832,1.5835,103900000.0
2009-09-24 02:00:00,1.5835,1.58385,1.5824,1.58375,556400000.0
2009-09-24 02:05:00,1.58375,1.58375,1.5825,1.5831,346900000.0
2009-09-24 02:10:00,1.5832,1.58325,1.58215,1.5826,132500000.0
2009-09-24 02:15:00,1.5826,1.58325,1.5822,1.58285,681500000.0
2009-09-24 02:20:00,1.58285,1.58295,1.58225,1.5823,289300000.0
2009-09-24 02:25:00,1.58225,1.58305,1.5822,1.58295,248100000.0
2009-09-24 02:30:00,1.58295,1.58335,1.58225,1.5827,293300000.0
2009-09-24 02:35:00,1.5827,1.58285,1.58215,1.5826,396100000.0
2009-09-24 02:40:00,1.58255,1.5828,1.58245,1.5828,250000000.0
2009-09-24 02:45:00,1.5828,1.5831,1.58265,1.58295,211000000.0
2009-09-24 02:50:00,1.58295,1.5842,1.58285,1.5831,352000000.0
2009-09-24 02:55:00,1.5831,1.5847,1.5831,1.58415,391200000.0
2009-09-24 03:00:00,1.5841,1.5843,1.5833,1.5842,198800000.0
2009-09-24 03:05:00,1.5841,1.5842,1.5833,1.5833,283200000.0
2009-09-24 03:10:00,1.5834,1.58375,1.583,1.58335,268300000.0
2009-09-24 03:15:00,1.5834,1.5835,1.58305,1.58315,132300000.0
2009-09-24 03:20:00,1.58315,1.5836,1.58315,1.58355,166200000.0
2009-09-24 03:25:00,1.58355,1.5838,1.5832,1.5836,140500000.0
2009-09-24 03:30:00,1.5836,1.5838,1.58355,1.58355,124000000.0
2009-09-24 03:35:00,1.58355,1.58385,1.58305,1.58345,639600000.0
2009-09-24 03:40:00,1.58345,1.5839,1.58345,1.5839,131400000.0
2009-09-24 03:45:00,1.5839,1.58425,1.58375,1.58405,307900000.0
2009-09-24 03:50:00,1.584,1.58425,1.58295,1.5831,305100000.0
2009-09-24 03:55:00,1.5831,1.58335,1.583,1.5833,149500000.0
2009-09-24 04:00:00,1.5833,1.5834,1.5825,1.5827,326800000.0
2009-09-24 04:05:00,1.5827,1.5828,1.58235,1.5825,337500000.0
2009-09-24 04:10:00,1.58255,1.58285,1.5824,1.58265,195200000.0
2009-09-24 04:15:00,1.5827,1.5828,1.58235,1.5824,126400000.0
2009-09-24 04:20:00,1.5825,1.5827,1.58235,1.5827,102800000.0
2009-09-24 04:25:00,1.5826,1.58325,1.5824,1.58245,246300000.0
2009-09-24 04:30:00,1.5825,1.58255,1.58235,1.58235,119200000.0
2009-09-24 04:35:00,1.58235,1.58255,1.58235,1.58235,140600000.0
2009-09-24 04:40:00,1.5824,1.583,1.58235,1.583,192900000.0
2009-09-24 04:45:00,1.58295,1.5831,1.5824,1.5824,182000000.0
2009-09-24 04:50:00,1.5824,1.5825,1.58235,1.58235,166500000.0
2009-09-24 04:55:00,1.58235,1.58245,1.58235,1.58235,69500000.0
2009-09-24 05:00:00,1.58235,1.58255,1.58125,1.58215,106800000.0
2009-09-24 05:05:00,1.58215,1.58215,1.58215,1.58215,130000000.0
2009-09-24 05:10:00,1.58215,1.58225,1.58115,1.58125,235200000.0
2009-09-24 05:15:00,1.5812,1.58165,1.58105,1.5812,156600000.0
2009-09-24 05:20:00,1.5813,1.5818,1.58095,1.58155,267900000.0
2009-09-24 05:25:00,1.58155,1.58195,1.5811,1.58195,280200000.0
2009-09-24 05:30:00,1.58195,1.58245,1.5818,1.5822,312000000.0
2009-09-24 05:35:00,1.58205,1.5827,1.58205,1.5821,152700000.0
2009-09-24 05:40:00,1.58205,1.58225,1.58165,1.58215,286800000.0
2009-09-24 05:45:00,1.5822,1.58235,1.5817,1.58225,389700000.0
2009-09-24 05:50:00,1.5823,1.5823,1.58135,1.58145,322500000.0
2009-09-24 05:55:00,1.58145,1.5818,1.5814,1.58155,393900000.0
2009-09-24 06:00:00,1.58155,1.58185,1.58155,1.5816,169400000.0
2009-09-24 06:05:00,1.5816,1.58195,1.58135,1.58135,203300000.0
2009-09-24 06:10:00,1.58135,1.58185,1.58135,1.5816,121600000.0
2009-09-24 06:15:00,1.58155,1.58185,1.58115,1.5817,305000000.0
2009-09-24 06:20:00,1.5817,1.583,1.5816,1.5829,174800000.0
2009-09-24 06:25:00,1.5828,1.58305,1.5825,1.58265,173500000.0
2009-09-24 06:30:00,1.5827,1.58325,1.5822,1.5831,292000000.0
2009-09-24 06:35:00,1.5831,1.5831,1.5825,1.58285,203900000.0
2009-09-24 06:40:00,1.58275,1.58325,1.58275,1.58315,192300000.0
2009-09-24 06:45:00,1.58315,1.5838,1.5828,1.5828,326600000.0
2009-09-24 06:50:00,1.58285,1.5832,1.5825,1.58255,264900000.0
2009-09-24 06:55:00,1.58255,1.58345,1.58255,1.5831,488800000.0
2009-09-24 07:00:00,1.58315,1.5836,1.58305,1.58315,178700000.0
2009-09-24 07:05:00,1.58325,1.58325,1.58295,1.58305,183600000.0
2009-09-24 07:10:00,1.58305,1.5831,1.58265,1.58275,303800000.0
2009-09-24 07:15:00,1.5828,1.5829,1.5823,1.5826,215600000.0
2009-09-24 07:20:00,1.5826,1.58275,1.58255,1.5826,142500000.0
2009-09-24 07:25:00,1.5826,1.5827,1.5816,1.5817,352200000.0
2009-09-24 07:30:00,1.5817,1.5818,1.5811,1.5813,441400000.0
2009-09-24 07:35:00,1.5813,1.58165,1.58085,1.58103,345500000.0
2009-09-24 07:40:00,1.58115,1.5814,1.58085,1.5814,274700000.0
2009-09-24 07:45:00,1.5814,1.58185,1.581,1.5816,313600000.0
2009-09-24 07:50:00,1.5815,1.58165,1.5811,1.58135,315900000.0
2009-09-24 07:55:00,1.5813,1.5819,1.58095,1.5811,300000000.0
2009-09-24 08:00:00,1.5811,1.5817,1.5809,1.5814,590200000.0
2009-09-24 08:05:00,1.5815,1.58165,1.58105,1.5813,609900000.0
2009-09-24 08:10:00,1.5813,1.58215,1.5808,1.5817,884900000.0
2009-09-24 08:15:00,1.5817,1.5817,1.58085,1.58135,490000000.0
2009-09-24 08:20:00,1.58135,1.5822,1.5812,1.5818,441800000.0
2009-09-24 08:25:00,1.58185,1.583,1.5817,1.58265,1242100000.0
2009-09-24 08:30:00,1.58265,1.58345,1.58215,1.5831,839500000.0
2009-09-24 08:35:00,1.58305,1.58335,1.58175,1.5818,613700000.0
2009-09-24 08:40:00,1.5818,1.5829,1.58175,1.58275,655600000.0
2009-09-24 08:45:00,1.58275,1.58345,1.5822,1.5832,1097400000.0
2009-09-24 08:50:00,1.5833,1.5837,1.5829,1.58345,865000000.0
2009-09-24 08:55:00,1.5836,1.584,1.58275,1.5838,1189300000.0
2009-09-24 09:00:00,1.5838,1.5849,1.5833,1.58465,1643800001.0
2009-09-24 09:05:00,1.58465,1.5855,1.58415,1.58455,1153500000.0
2009-09-24 09:10:00,1.5846,1.58525,1.58455,1.58485,1173400000.0
2009-09-24 09:15:00,1.5847,1.5856,1.5846,1.58525,1239900000.0
2009-09-24 09:20:00,1.5852,1.5855,1.58465,1.5848,916100000.0
2009-09-24 09:25:00,1.5848,1.58525,1.5847,1.58495,670100000.0
2009-09-24 09:30:00,1.58495,1.586,1.58475,1.5857,837100000.0
2009-09-24 09:35:00,1.5857,1.58635,1.5856,1.5862,996600000.0
2009-09-24 09:40:00,1.58625,1.5863,1.5854,1.586,776900000.0
2009-09-24 09:45:00,1.586,1.58665,1.5858,1.58635,818000000.0
2009-09-24 09:50:00,1.5863,1.58705,1.586,1.5869,1473800000.0
2009-09-24 09:55:00,1.58695,1.5877,1.5865,1.58745,1092000000.0
2009-09-24 10:00:00,1.5875,1.58755,1.58595,1.5867,1399900000.0
2009-09-24 10:05:00,1.5867,1.5872,1.5855,1.58585,1254600000.0
2009-09-24 10:10:00,1.58595,1.5863,1.58565,1.5859,723100000.0
2009-09-24 10:15:00,1.58585,1.58635,1.5849,1.585,1040900000.0
2009-09-24 10:20:00,1.5851,1.58775,1.58505,1.5875,933700000.0
2009-09-24 10:25:00,1.5875,1.5877,1.5865,1.5869,1241300000.0
2009-09-24 10:30:00,1.58695,1.5871,1.5862,1.5864,926200000.0
2009-09-24 10:35:00,1.5864,1.5864,1.5853,1.58535,919200000.0
2009-09-24 10:40:00,1.5854,1.58585,1.5849,1.5856,777700000.0
2009-09-24 10:45:00,1.5855,1.58655,1.5855,1.5864,943100000.0
2009-09-24 10:50:00,1.5864,1.5867,1.58605,1.58625,842500000.0
2009-09-24 10:55:00,1.58625,1.5867,1.58605,1.5865,838500000.0
2009-09-24 11:00:00,1.5865,1.5872,1.5864,1.5866,1285900000.0
2009-09-24 11:05:00,1.5866,1.58675,1.58585,1.5859,1194100000.0
2009-09-24 11:10:00,1.5859,1.58605,1.5852,1.5854,972400000.0
2009-09-24 11:15:00,1.58545,1.5858,1.5853,1.5856,713500000.0
2009-09-24 11:20:00,1.5855,1.58795,1.5854,1.58795,1091900000.0
2009-09-24 11:25:00,1.5879,1.58815,1.5869,1.5869,937000000.0
2009-09-24 11:30:00,1.58685,1.5873,1.58605,1.5863,997100000.0
2009-09-24 11:35:00,1.5863,1.5871,1.5859,1.58665,1066300000.0
2009-09-24 11:40:00,1.58665,1.58705,1.5864,1.58655,821800000.0
2009-09-24 11:45:00,1.58655,1.58695,1.58635,1.58685,429800000.0
2009-09-24 11:50:00,1.58685,1.58745,1.5864,1.5868,887400000.0
2009-09-24 11:55:00,1.5868,1.58815,1.5865,1.5881,1226400000.0
2009-09-24 12:00:00,1.5881,1.5883,1.5875,1.5882,923500000.0
2009-09-24 12:05:00,1.5882,1.5882,1.58645,1.5873,945800000.0
2009-09-24 12:10:00,1.5873,1.5881,1.5868,1.587,321900000.0
2009-09-24 12:15:00,1.58695,1.5875,1.5865,1.58715,684900000.0
2009-09-24 12:20:00,1.5872,1.5876,1.58665,1.58725,637900000.0
2009-09-24 12:25:00,1.5873,1.58765,1.58695,1.5873,679000000.0
2009-09-24 12:30:00,1.5873,1.5876,1.5871,1.5872,966200000.0
2009-09-24 12:35:00,1.58715,1.58755,1.5871,1.5871,756500000.0
2009-09-24 12:40:00,1.5871,1.58745,1.58705,1.58725,459100000.0
2009-09-24 12:45:00,1.5874,1.5875,1.58685,1.5871,619500000.0
2009-09-24 12:50:00,1.58725,1.58755,1.5869,1.5875,522900000.0
2009-09-24 12:55:00,1.58755,1.5887,1.5875,1.58805,1070100000.0
2009-09-24 13:00:00,1.58805,1.5886,1.58765,1.5877,1046100000.0
2009-09-24 13:05:00,1.5877,1.58785,1.58735,1.58785,346900000.0
2009-09-24 13:10:00,1.58785,1.58785,1.58645,1.58655,545500000.0
2009-09-24 13:15:00,1.58655,1.5872,1.58615,1.5863,805000000.0
2009-09-24 13:20:00,1.5863,1.58645,1.58525,1.5856,1314000000.0
2009-09-24 13:25:00,1.5856,1.5863,1.5856,1.5861,803000000.0
2009-09-24 13:30:00,1.5861,1.5861,1.5847,1.58565,1228900000.0
2009-09-24 13:35:00,1.58565,1.5865,1.58555,1.58615,1159700000.0
2009-09-24 13:40:00,1.58615,1.58615,1.5857,1.58585,1625000000.0
2009-09-24 13:45:00,1.58585,1.5864,1.58525,1.5864,1355600000.0
2009-09-24 13:50:00,1.5863,1.5874,1.58595,1.58725,820400000.0
2009-09-24 13:55:00,1.58735,1.58745,1.5867,1.58705,1441800000.0
2009-09-24 14:00:00,1.58705,1.5871,1.5839,1.58455,1549900000.0
2009-09-24 14:05:00,1.58455,1.5852,1.5843,1.58495,1605000000.0
2009-09-24 14:10:00,1.58495,1.585,1.58395,1.58415,1255300000.0
2009-09-24 14:15:00,1.58405,1.5852,1.58325,1.5834,1273500000.0
2009-09-24 14:20:00,1.5835,1.5846,1.58295,1.5846,1490900000.0
2009-09-24 14:25:00,1.58455,1.5851,1.58385,1.58465,1064500000.0
2009-09-24 14:30:00,1.5846,1.5855,1.58395,1.58485,1784800000.0
2009-09-24 14:35:00,1.58485,1.58495,1.5842,1.58475,989100000.0
2009-09-24 14:40:00,1.5848,1.5851,1.5845,1.58495,1350000000.0
2009-09-24 14:45:00,1.58495,1.58525,1.58485,1.58515,1196900000.0
2009-09-24 14:50:00,1.5851,1.5855,1.58425,1.5851,834000000.0
2009-09-24 14:55:00,1.5851,1.5866,1.585,1.58555,503400000.0
2009-09-24 15:00:00,1.5855,1.58635,1.58515,1.5852,635500000.0
2009-09-24 15:05:00,1.5852,1.58605,1.5852,1.5858,1311200000.0
2009-09-24 15:10:00,1.5858,1.586,1.58535,1.5859,1179100000.0
2009-09-24 15:15:00,1.5858,1.5863,1.5853,1.58565,1279500000.0
2009-09-24 15:20:00,1.58565,1.58705,1.5851,1.5867,1349100000.0
2009-09-24 15:25:00,1.5867,1.5867,1.58605,1.5865,1839300000.0
2009-09-24 15:30:00,1.58655,1.58665,1.5859,1.5866,1422300000.0
2009-09-24 15:35:00,1.5866,1.58915,1.5866,1.58895,2136300000.0
2009-09-24 15:40:00,1.589,1.59145,1.58865,1.59125,1897100000.0
2009-09-24 15:45:00,1.5911,1.5929,1.5911,1.59165,2429600000.0
2009-09-24 15:50:00,1.59175,1.5941,1.5913,1.5934,2418800000.0
2009-09-24 15:55:00,1.5934,1.59395,1.59225,1.5923,2217000000.0
2009-09-24 16:00:00,1.59225,1.59425,1.59145,1.59365,1927100000.0
2009-09-24 16:05:00,1.5937,1.59835,1.5937,1.59585,2747000001.0
2009-09-24 16:10:00,1.5959,1.59725,1.5956,1.59725,1939400000.0
2009-09-24 16:15:00,1.5972,1.5995,1.5962,1.5994,2408500000.0
2009-09-24 16:20:00,1.59945,1.60155,1.5993,1.601,2278500001.0
2009-09-24 16:25:00,1.601,1.601,1.59865,1.59875,2351900000.0
2009-09-24 16:30:00,1.59865,1.5998,1.5979,1.59895,2641000000.0
2009-09-24 16:35:00,1.59895,1.6009,1.59795,1.5996,2456700000.0
2009-09-24 16:40:00,1.5996,1.59995,1.59785,1.5988,2230200000.0
2009-09-24 16:45:00,1.5988,1.5997,1.59705,1.5971,1894800000.0
2009-09-24 16:50:00,1.5971,1.59965,1.59705,1.59885,2755300000.0
2009-09-24 16:55:00,1.59885,1.59885,1.5963,1.5966,2508300000.0
2009-09-24 17:00:00,1.5966,1.5969,1.5956,1.5959,1653400000.0
2009-09-24 17:05:00,1.59585,1.59585,1.5948,1.59525,1410900000.0
2009-09-24 17:10:00,1.59525,1.59585,1.5947,1.59485,1437600000.0
2009-09-24 17:15:00,1.5949,1.59545,1.59395,1.5954,1442800000.0
2009-09-24 17:20:00,1.59535,1.5962,1.5952,1.59545,673400000.0
2009-09-24 17:25:00,1.59545,1.5976,1.59545,1.59635,979000000.0
2009-09-24 17:30:00,1.59635,1.59645,1.59515,1.59545,1520100000.0
2009-09-24 17:35:00,1.59545,1.5957,1.5942,1.59445,1321500000.0
2009-09-24 17:40:00,1.59445,1.5949,1.5932,1.5945,1372500000.0
2009-09-24 17:45:00,1.5945,1.59575,1.5943,1.5955,1500500000.0
2009-09-24 17:50:00,1.59545,1.59765,1.5948,1.5976,1732000000.0
2009-09-24 17:55:00,1.59765,1.5981,1.59645,1.59655,1091400000.0
2009-09-24 18:00:00,1.5966,1.5983,1.59595,1.59805,1439100000.0
2009-09-24 18:05:00,1.59805,1.5991,1.598,1.5986,1240400000.0
2009-09-24 18:10:00,1.5986,1.59925,1.5984,1.59885,1402400000.0
2009-09-24 18:15:00,1.59885,1.60015,1.59885,1.59905,1491800000.0
2009-09-24 18:20:00,1.59905,1.59925,1.59845,1.5987,1777500000.0
2009-09-24 18:25:00,1.5987,1.59955,1.59865,1.59915,1856000000.0
2009-09-24 18:30:00,1.59925,1.5997,1.5982,1.5983,1608900000.0
2009-09-24 18:35:00,1.5983,1.5991,1.59795,1.5991,1028600000.0
2009-09-24 18:40:00,1.5991,1.5993,1.59865,1.59865,494900000.0
2009-09-24 18:45:00,1.59865,1.59975,1.59855,1.59965,912500000.0
2009-09-24 18:50:00,1.5997,1.59995,1.5989,1.59925,1083600000.0
2009-09-24 18:55:00,1.59925,1.60055,1.5991,1.60055,1315300000.0
2009-09-24 19:00:00,1.6005,1.60125,1.6004,1.60105,1390700000.0
2009-09-24 19:05:00,1.60105,1.60115,1.6002,1.6007,1364800000.0
2009-09-24 19:10:00,1.6007,1.60095,1.5995,1.59965,1002400000.0
2009-09-24 19:15:00,1.5998,1.60045,1.59925,1.6003,1246200000.0
2009-09-24 19:20:00,1.6003,1.6008,1.59985,1.5999,799000000.0
2009-09-24 19:25:00,1.59995,1.6009,1.5999,1.60055,608400000.0
2009-09-24 19:30:00,1.6005,1.6007,1.5997,1.5997,716400000.0
2009-09-24 19:35:00,1.5997,1.60065,1.59935,1.59995,661600000.0
2009-09-24 19:40:00,1.59985,1.6002,1.5986,1.59895,1485500000.0
2009-09-24 19:45:00,1.5989,1.59905,1.5975,1.59775,1257800000.0
2009-09-24 19:50:00,1.59775,1.59775,1.5964,1.5968,1339700000.0
2009-09-24 19:55:00,1.59675,1.5975,1.5963,1.5971,887800000.0
2009-09-24 20:00:00,1.59715,1.59735,1.59625,1.59685,791600000.0
2009-09-24 20:05:00,1.5969,1.59745,1.5965,1.59715,766200000.0
2009-09-24 20:10:00,1.59715,1.59845,1.59665,1.5977,1007600000.0
2009-09-24 20:15:00,1.5978,1.5983,1.5975,1.5978,910000000.0
2009-09-24 20:20:00,1.59775,1.60075,1.59745,1.6005,1459900000.0
2009-09-24 20:25:00,1.6005,1.6016,1.5995,1.60015,1135800000.0
2009-09-24 20:30:00,1.60015,1.60025,1.5983,1.59905,1090800000.0
2009-09-24 20:35:00,1.59905,1.5992,1.5977,1.59795,1260500000.0
2009-09-24 20:40:00,1.59795,1.59865,1.5978,1.5985,1167400000.0
2009-09-24 20:45:00,1.5985,1.59885,1.59785,1.59805,1263200000.0
2009-09-24 20:50:00,1.598,1.59845,1.59715,1.5974,1242300000.0
2009-09-24 20:55:00,1.5974,1.59755,1.5967,1.5974,876900000.0
2009-09-24 21:00:00,1.5974,1.598,1.59705,1.59705,636500000.0
2009-09-24 21:05:00,1.59695,1.597,1.59625,1.59625,702350000.0
2009-09-24 21:10:00,1.59625,1.5966,1.5957,1.5964,876120000.0
2009-09-24 21:15:00,1.5964,1.5969,1.5959,1.59655,1059600000.0
2009-09-24 21:20:00,1.59645,1.59725,1.5961,1.5969,809000000.0
2009-09-24 21:25:00,1.5968,1.5973,1.59575,1.59645,896900000.0
2009-09-24 21:30:00,1.5964,1.59675,1.5959,1.5963,1194300000.0
2009-09-24 21:35:00,1.59625,1.59655,1.59575,1.5964,514900000.0
2009-09-24 21:40:00,1.5964,1.59645,1.5959,1.59625,1006500000.0
2009-09-24 21:45:00,1.59625,1.59655,1.59605,1.5963,853500000.0
2009-09-24 21:50:00,1.59635,1.59665,1.59595,1.596,737200000.0
2009-09-24 21:55:00,1.596,1.5963,1.59555,1.59595,282600000.0
2009-09-24 22:00:00,1.59595,1.5965,1.5959,1.59595,188800000.0
2009-09-24 22:05:00,1.59595,1.59705,1.59595,1.5966,325700000.0
2009-09-24 22:10:00,1.5966,1.5968,1.59595,1.5965,271100000.0
2009-09-24 22:15:00,1.5965,1.5968,1.59615,1.5965,164900000.0
2009-09-24 22:20:00,1.5964,1.597,1.5958,1.5964,324100000.0
2009-09-24 22:25:00,1.59665,1.5981,1.5959,1.59635,275400000.0
2009-09-24 22:30:00,1.5963,1.5963,1.59595,1.59595,83000000.0
2009-09-24 22:35:00,1.59595,1.59635,1.59545,1.59595,116900000.0
2009-09-24 22:40:00,1.59595,1.59595,1.5951,1.59516,53690000.0
2009-09-24 22:45:00,1.59595,1.59595,1.5954,1.59595,67170000.0
2009-09-24 22:50:00,1.59595,1.5968,1.59595,1.5968,169200000.0
2009-09-24 22:55:00,1.5968,1.59745,1.59615,1.59715,333600000.0
2009-09-24 23:00:00,1.59705,1.59715,1.5955,1.5961,172600000.0
2009-09-24 23:05:00,1.59615,1.59645,1.59545,1.5961,93600000.0
2009-09-24 23:10:00,1.59575,1.59605,1.59557,1.59557,27300000.0
2009-09-24 23:15:00,1.596,1.5962,1.59585,1.5959,31700000.0
2009-09-24 23:20:00,1.5962,1.59715,1.5959,1.59635,137800000.0
2009-09-24 23:25:00,1.5964,1.5964,1.5958,1.5963,137400000.0
2009-09-24 23:30:00,1.5963,1.59685,1.5961,1.59675,60000000.0
2009-09-24 23:35:00,1.5968,1.5969,1.5957,1.5965,149600000.0
2009-09-24 23:40:00,1.59655,1.59685,1.59605,1.59665,47200000.0
2009-09-24 23:45:00,1.59655,1.59665,1.596,1.59605,82000000.0
2009-09-24 23:50:00,1.596,1.5968,1.59585,1.59605,151200000.0
2009-09-24 23:55:00,1.596,1.5966,1.59555,1.5962,83000000.0
2009-09-25 00:00:00,1.59615,1.59665,1.59605,1.5964,65200000.0
2009-09-25 00:05:00,1.5965,1.59735,1.5965,1.59705,91600000.0
2009-09-25 00:10:00,1.59705,1.5972,1.59705,1.5972,24000000.0
2009-09-25 00:15:00,1.5972,1.59765,1.5971,1.5972,60600000.0
2009-09-25 00:20:00,1.59705,1.5973,1.59695,1.59705,51000000.0
2009-09-25 00:25:00,1.597,1.5974,1.59665,1.5969,124200000.0
2009-09-25 00:30:00,1.5971,1.5976,1.59675,1.5974,80300000.0
2009-09-25 00:35:00,1.5974,1.5976,1.59735,1.5976,29400000.0
2009-09-25 00:40:00,1.5975,1.59765,1.59705,1.59705,67300000.0
2009-09-25 00:45:00,1.5971,1.5978,1.59635,1.5968,150600000.0
2009-09-25 00:50:00,1.5968,1.59685,1.59615,1.5968,129800000.0
2009-09-25 00:55:00,1.5965,1.59745,1.59645,1.59665,164000000.0
2009-09-25 01:00:00,1.5968,1.59785,1.59675,1.59735,181200000.0
2009-09-25 01:05:00,1.5974,1.598,1.5968,1.5968,375600000.0
2009-09-25 01:10:00,1.5968,1.59685,1.59555,1.59655,444700000.0
2009-09-25 01:15:00,1.59655,1.59655,1.59555,1.59625,134900000.0
2009-09-25 01:20:00,1.59625,1.59675,1.596,1.59675,198200000.0
2009-09-25 01:25:00,1.59665,1.597,1.59625,1.59695,154000000.0
2009-09-25 01:30:00,1.59695,1.5972,1.59675,1.59675,329200000.0
2009-09-25 01:35:00,1.5968,1.59695,1.5961,1.59615,124270000.0
2009-09-25 01:40:00,1.59605,1.59635,1.596,1.5962,102970000.0
2009-09-25 01:45:00,1.5963,1.597,1.59605,1.59675,363900000.0
2009-09-25 01:50:00,1.5969,1.5983,1.5962,1.59745,484400000.0
2009-09-25 01:55:00,1.59745,1.5981,1.5969,1.5979,291400000.0
2009-09-25 02:00:00,1.59785,1.5985,1.5972,1.5972,261900000.0
2009-09-25 02:05:00,1.5974,1.59795,1.5972,1.59775,209800000.0
2009-09-25 02:10:00,1.59775,1.5978,1.5962,1.5978,281500000.0
2009-09-25 02:15:00,1.59785,1.59785,1.5966,1.59685,206400000.0
2009-09-25 02:20:00,1.59685,1.5973,1.5968,1.59685,222300000.0
2009-09-25 02:25:00,1.59685,1.59695,1.59585,1.59655,189300000.0
2009-09-25 02:30:00,1.59665,1.59715,1.5962,1.59665,205200000.0
2009-09-25 02:35:00,1.59675,1.5974,1.5962,1.59725,341700000.0
2009-09-25 02:40:00,1.59725,1.59725,1.59655,1.59725,256000000.0
2009-09-25 02:45:00,1.59715,1.5974,1.5964,1.5972,371000000.0
2009-09-25 02:50:00,1.5972,1.5974,1.596,1.59635,472600000.0
2009-09-25 02:55:00,1.5964,1.59695,1.596,1.59645,438000000.0
2009-09-25 03:00:00,1.59645,1.5967,1.59565,1.596,194700000.0
2009-09-25 03:05:00,1.596,1.5966,1.596,1.5964,326800000.0
2009-09-25 03:10:00,1.5964,1.5974,1.59615,1.5971,321300000.0
2009-09-25 03:15:00,1.597,1.59735,1.59645,1.59645,267800000.0
2009-09-25 03:20:00,1.59645,1.59775,1.59635,1.59745,370400000.0
2009-09-25 03:25:00,1.59755,1.5986,1.59745,1.5978,251500000.0
2009-09-25 03:30:00,1.59775,1.59795,1.59675,1.597,445600000.0
2009-09-25 03:35:00,1.59695,1.5973,1.59675,1.5971,385800000.0
2009-09-25 03:40:00,1.5971,1.5973,1.59655,1.59705,243900000.0
2009-09-25 03:45:00,1.597,1.5972,1.5962,1.59625,195200000.0
2009-09-25 03:50:00,1.59625,1.5967,1.59625,1.59625,209600000.0
2009-09-25 03:55:00,1.59625,1.5965,1.59625,1.59625,104000000.0
2009-09-25 04:00:00,1.59625,1.59625,1.59625,1.59625,105000000.0
2009-09-25 04:05:00,1.59625,1.59625,1.5952,1.59585,174100000.0
2009-09-25 04:10:00,1.59585,1.5966,1.59575,1.59625,369200000.0
2009-09-25 04:15:00,1.59625,1.5968,1.59585,1.5964,308600000.0
2009-09-25 04:20:00,1.5964,1.59665,1.59585,1.59585,237000000.0
2009-09-25 04:25:00,1.59585,1.59615,1.59585,1.59595,257500000.0
2009-09-25 04:30:00,1.5959,1.59655,1.59585,1.59655,318900000.0
2009-09-25 04:35:00,1.5966,1.59705,1.5963,1.59695,210900000.0
2009-09-25 04:40:00,1.597,1.5971,1.5965,1.59665,177300000.0
2009-09-25 04:45:00,1.5967,1.597,1.59645,1.5969,324100000.0
2009-09-25 04:50:00,1.5971,1.5971,1.5961,1.59645,294800000.0
2009-09-25 04:55:00,1.5965,1.5965,1.5958,1.5964,205800000.0
2009-09-25 05:00:00,1.5964,1.5966,1.5962,1.5963,134000000.0
2009-09-25 05:05:00,1.5963,1.5967,1.5963,1.5966,143200000.0
2009-09-25 05:10:00,1.5966,1.59665,1.5964,1.59655,221300000.0
2009-09-25 05:15:00,1.59655,1.5969,1.59645,1.5968,285000000.0
2009-09-25 05:20:00,1.5969,1.59735,1.5967,1.59675,259500000.0
2009-09-25 05:25:00,1.5968,1.597,1.5965,1.59685,403900000.0
2009-09-25 05:30:00,1.5968,1.5973,1.5967,1.597,299200000.0
2009-09-25 05:35:00,1.597,1.5972,1.59655,1.5966,238300000.0
2009-09-25 05:40:00,1.5967,1.5967,1.59635,1.59655,224900000.0
2009-09-25 05:45:00,1.5965,1.59695,1.5963,1.5969,244900000.0
2009-09-25 05:50:00,1.597,1.597,1.59635,1.59655,318400000.0
2009-09-25 05:55:00,1.59655,1.5969,1.5963,1.5963,452500000.0
2009-09-25 06:00:00,1.5963,1.5966,1.5962,1.59645,244200000.0
2009-09-25 06:05:00,1.59675,1.59695,1.5959,1.59595,150600000.0
2009-09-25 06:10:00,1.59595,1.59675,1.5958,1.59665,364800000.0
2009-09-25 06:15:00,1.59665,1.5971,1.59655,1.597,276700000.0
2009-09-25 06:20:00,1.59705,1.5973,1.59605,1.59665,448900000.0
2009-09-25 06:25:00,1.59665,1.59665,1.596,1.59665,207600000.0
2009-09-25 06:30:00,1.59665,1.59745,1.59525,1.59595,501600000.0
2009-09-25 06:35:00,1.596,1.5983,1.59595,1.5981,589000000.0
2009-09-25 06:40:00,1.598,1.59855,1.5974,1.59795,1046300000.0
2009-09-25 06:45:00,1.5979,1.5983,1.59645,1.59655,493600000.0
2009-09-25 06:50:00,1.59655,1.597,1.5956,1.59585,1200100000.0
2009-09-25 06:55:00,1.59585,1.59615,1.5955,1.5959,755900000.0
2009-09-25 07:00:00,1.5959,1.5968,1.5959,1.59625,492300000.0
2009-09-25 07:05:00,1.59625,1.5969,1.5959,1.59625,424300000.0
2009-09-25 07:10:00,1.59615,1.5969,1.5961,1.5963,607700000.0
2009-09-25 07:15:00,1.59625,1.5964,1.59565,1.59635,339000000.0
2009-09-25 07:20:00,1.5964,1.5974,1.5959,1.59735,290100000.0
2009-09-25 07:25:00,1.59745,1.59755,1.59695,1.5973,375400000.0
2009-09-25 07:30:00,1.59725,1.59745,1.5965,1.59695,427400000.0
2009-09-25 07:35:00,1.5969,1.5977,1.59645,1.59645,391400000.0
2009-09-25 07:40:00,1.5965,1.59685,1.59575,1.596,370200000.0
2009-09-25 07:45:00,1.59595,1.5964,1.5954,1.59615,177700000.0
2009-09-25 07:50:00,1.59615,1.59645,1.5958,1.59595,226900000.0
2009-09-25 07:55:00,1.596,1.59645,1.5956,1.59635,372000000.0
2009-09-25 08:00:00,1.59635,1.59645,1.59555,1.59605,791000000.0
2009-09-25 08:05:00,1.59595,1.59865,1.59595,1.598,837600000.0
2009-09-25 08:10:00,1.59805,1.59895,1.59785,1.59895,772100000.0
2009-09-25 08:15:00,1.59885,1.599,1.5972,1.59805,932700000.0
2009-09-25 08:20:00,1.59805,1.59805,1.5968,1.59705,876500000.0
2009-09-25 08:25:00,1.5971,1.598,1.5966,1.597,988400000.0
2009-09-25 08:30:00,1.597,1.59755,1.5964,1.597,1298800000.0
2009-09-25 08:35:00,1.597,1.59775,1.59645,1.59775,703600000.0
2009-09-25 08:40:00,1.59775,1.5978,1.59675,1.59735,836900000.0
2009-09-25 08:45:00,1.5974,1.5982,1.5973,1.59735,366500000.0
2009-09-25 08:50:00,1.59735,1.5979,1.59675,1.5977,590800000.0
2009-09-25 08:55:00,1.5977,1.5982,1.5975,1.598,642100000.0
2009-09-25 09:00:00,1.598,1.598,1.5965,1.59695,1199800000.0
2009-09-25 09:05:00,1.59695,1.59835,1.5968,1.59835,1209200000.0
2009-09-25 09:10:00,1.59835,1.5998,1.59815,1.59915,1172500000.0
2009-09-25 09:15:00,1.59915,1.5996,1.5984,1.5995,1020400000.0
2009-09-25 09:20:00,1.59955,1.6001,1.59895,1.59935,1033500000.0
2009-09-25 09:25:00,1.59935,1.60015,1.5992,1.5996,886500000.0
2009-09-25 09:30:00,1.5997,1.6002,1.59955,1.60005,620300000.0
2009-09-25 09:35:00,1.6,1.60055,1.59975,1.60055,1379600000.0
2009-09-25 09:40:00,1.6005,1.6007,1.59975,1.6006,842300000.0
2009-09-25 09:45:00,1.6006,1.60095,1.60035,1.6008,872600000.0
2009-09-25 09:50:00,1.6008,1.6024,1.6005,1.60205,902800000.0
2009-09-25 09:55:00,1.60205,1.6027,1.6018,1.6027,835600000.0
2009-09-25 10:00:00,1.6027,1.6027,1.6017,1.60215,854500000.0
2009-09-25 10:05:00,1.60215,1.60245,1.6017,1.60195,544900000.0
2009-09-25 10:10:00,1.602,1.60245,1.6016,1.6024,492600000.0
2009-09-25 10:15:00,1.6024,1.60345,1.60225,1.6031,748000000.0
2009-09-25 10:20:00,1.6031,1.60395,1.60305,1.60365,948400000.0
2009-09-25 10:25:00,1.60365,1.6051,1.6035,1.6048,1412500000.0
2009-09-25 10:30:00,1.60485,1.60485,1.6029,1.6032,933000000.0
2009-09-25 10:35:00,1.6032,1.6042,1.60235,1.60385,938900000.0
2009-09-25 10:40:00,1.60395,1.60415,1.6028,1.6029,695200000.0
2009-09-25 10:45:00,1.60285,1.6031,1.6017,1.60195,970100000.0
2009-09-25 10:50:00,1.60185,1.6024,1.60135,1.60205,877200000.0
2009-09-25 10:55:00,1.6022,1.6036,1.6019,1.60335,799800000.0
2009-09-25 11:00:00,1.60335,1.6046,1.6029,1.60405,725000000.0
2009-09-25 11:05:00,1.60405,1.60445,1.6033,1.60395,752100000.0
2009-09-25 11:10:00,1.60395,1.60405,1.6033,1.6037,531600000.0
2009-09-25 11:15:00,1.6037,1.60535,1.6037,1.60525,548900000.0
2009-09-25 11:20:00,1.60525,1.60555,1.60435,1.605,864200000.0
2009-09-25 11:25:00,1.6049,1.6052,1.6041,1.60425,935800000.0
2009-09-25 11:30:00,1.60425,1.60425,1.6028,1.6033,989900000.0
2009-09-25 11:35:00,1.60305,1.60445,1.60295,1.6033,1345900000.0
2009-09-25 11:40:00,1.6035,1.60355,1.6021,1.60305,820500000.0
2009-09-25 11:45:00,1.6031,1.6031,1.60255,1.60285,589500000.0
2009-09-25 11:50:00,1.6029,1.6031,1.60255,1.60255,476500000.0
2009-09-25 11:55:00,1.6026,1.60305,1.6014,1.6014,642560000.0
2009-09-25 12:00:00,1.6014,1.6017,1.6001,1.60095,1230390000.0
2009-09-25 12:05:00,1.601,1.60195,1.6001,1.60175,1322100000.0
2009-09-25 12:10:00,1.60175,1.60185,1.60065,1.60105,838100000.0
2009-09-25 12:15:00,1.6011,1.6016,1.6,1.6,982900000.0
2009-09-25 12:20:00,1.6,1.60145,1.59995,1.6005,868300000.0
2009-09-25 12:25:00,1.6005,1.60115,1.59985,1.6011,966900000.0
2009-09-25 12:30:00,1.6011,1.6017,1.6004,1.60075,834000000.0
2009-09-25 12:35:00,1.6007,1.6011,1.6005,1.60065,545400000.0
2009-09-25 12:40:00,1.60065,1.6016,1.6005,1.601,1151100000.0
2009-09-25 12:45:00,1.601,1.60145,1.60085,1.60125,235300000.0
2009-09-25 12:50:00,1.60125,1.6022,1.60125,1.60175,640300000.0
2009-09-25 12:55:00,1.60175,1.60195,1.60055,1.60125,747000000.0
2009-09-25 13:00:00,1.60125,1.60225,1.60105,1.60125,862100000.0
2009-09-25 13:05:00,1.60125,1.60195,1.6008,1.601,668300000.0
2009-09-25 13:10:00,1.601,1.60135,1.60065,1.60125,448300000.0
2009-09-25 13:15:00,1.6012,1.60135,1.5991,1.59935,1032970000.0
2009-09-25 13:20:00,1.59935,1.60005,1.5987,1.60005,835300000.0
2009-09-25 13:25:00,1.60005,1.6006,1.5998,1.6004,467900000.0
2009-09-25 13:30:00,1.60045,1.60095,1.6,1.6008,621300000.0
2009-09-25 13:35:00,1.6009,1.60105,1.5997,1.5997,609700000.0
2009-09-25 13:40:00,1.5997,1.6006,1.5994,1.6003,786100000.0
2009-09-25 13:45:00,1.6003,1.6012,1.6001,1.60115,675500000.0
2009-09-25 13:50:00,1.60115,1.60125,1.60065,1.6009,732700000.0
2009-09-25 13:55:00,1.6009,1.60205,1.60085,1.6015,1036700000.0
2009-09-25 14:00:00,1.6015,1.6026,1.6015,1.6021,858900000.0
2009-09-25 14:05:00,1.6021,1.60275,1.6012,1.6014,820200000.0
2009-09-25 14:10:00,1.60145,1.60355,1.60135,1.60315,2329100000.0
2009-09-25 14:15:00,1.6032,1.6038,1.6029,1.6031,1778600000.0
2009-09-25 14:20:00,1.6031,1.60325,1.60205,1.6022,1707900000.0
2009-09-25 14:25:00,1.6022,1.6027,1.60085,1.60085,840400000.0
2009-09-25 14:30:00,1.60095,1.60555,1.60055,1.6044,1826700000.0
2009-09-25 14:35:00,1.60425,1.6069,1.60395,1.60615,1748200000.0
2009-09-25 14:40:00,1.60605,1.60635,1.6039,1.60405,1985600000.0
2009-09-25 14:45:00,1.604,1.6045,1.6029,1.60305,1713000000.0
2009-09-25 14:50:00,1.6031,1.60345,1.60235,1.6029,2457700000.0
2009-09-25 14:55:00,1.60295,1.6033,1.60225,1.6024,1262600000.0
2009-09-25 15:00:00,1.60255,1.6027,1.60135,1.6021,1101100000.0
2009-09-25 15:05:00,1.6021,1.6034,1.6019,1.60275,1193200000.0
2009-09-25 15:10:00,1.6028,1.60345,1.60275,1.6034,1425000000.0
2009-09-25 15:15:00,1.6034,1.60375,1.60285,1.6035,1392300000.0
2009-09-25 15:20:00,1.6035,1.60445,1.60335,1.6043,1226500000.0
2009-09-25 15:25:00,1.6043,1.60555,1.60425,1.60535,1764700000.0
2009-09-25 15:30:00,1.60535,1.60565,1.6041,1.60515,2214800000.0
2009-09-25 15:35:00,1.60515,1.6059,1.60435,1.6056,2400200000.0
2009-09-25 15:40:00,1.6056,1.6059,1.6036,1.60365,1991500000.0
2009-09-25 15:45:00,1.60365,1.60425,1.60275,1.60425,2099900000.0
2009-09-25 15:50:00,1.60425,1.6046,1.60295,1.6033,2164099999.0
2009-09-25 15:55:00,1.60295,1.6044,1.60205,1.6044,1685300000.0
2009-09-25 16:00:00,1.6048,1.6048,1.59955,1.60015,1708500000.0
2009-09-25 16:05:00,1.60005,1.6016,1.5992,1.60115,1974000000.0
2009-09-25 16:10:00,1.60105,1.6026,1.6006,1.6018,2196100001.0
2009-09-25 16:15:00,1.6018,1.6021,1.60055,1.6017,1509700000.0
2009-09-25 16:20:00,1.6017,1.60225,1.60035,1.60205,1369500000.0
2009-09-25 16:25:00,1.6021,1.60245,1.60135,1.6018,1766000000.0
2009-09-25 16:30:00,1.6019,1.6025,1.6014,1.6024,1603800000.0
2009-09-25 16:35:00,1.60235,1.6045,1.60205,1.60445,1533900000.0
2009-09-25 16:40:00,1.6046,1.6048,1.6026,1.6033,1681900000.0
2009-09-25 16:45:00,1.6033,1.604,1.60205,1.6021,1605900000.0
2009-09-25 16:50:00,1.60215,1.60285,1.60155,1.6017,1843900000.0
2009-09-25 16:55:00,1.6017,1.60205,1.5989,1.5989,1663000000.0
2009-09-25 17:00:00,1.5992,1.6014,1.5992,1.60045,1180100000.0
2009-09-25 17:05:00,1.6005,1.6005,1.59885,1.5989,983700000.0
2009-09-25 17:10:00,1.59895,1.6006,1.59885,1.6001,1122200000.0
2009-09-25 17:15:00,1.6001,1.6005,1.5995,1.6002,779500000.0
2009-09-25 17:20:00,1.6002,1.60095,1.60005,1.6009,1328000000.0
2009-09-25 17:25:00,1.60085,1.60185,1.6,1.60155,1865700000.0
2009-09-25 17:30:00,1.6015,1.60185,1.6008,1.60135,1933000001.0
2009-09-25 17:35:00,1.60135,1.60155,1.59945,1.5996,1437000000.0
2009-09-25 17:40:00,1.5996,1.5997,1.59755,1.5981,1460500000.0
2009-09-25 17:45:00,1.59795,1.6001,1.5979,1.59995,1318000000.0
2009-09-25 17:50:00,1.6001,1.6014,1.5998,1.60085,1261400000.0
2009-09-25 17:55:00,1.60085,1.6031,1.60045,1.60285,1554400000.0
2009-09-25 18:00:00,1.60305,1.60325,1.6024,1.603,2379500000.0
2009-09-25 18:05:00,1.603,1.6031,1.6022,1.60225,1179600000.0
2009-09-25 18:10:00,1.6023,1.6029,1.60215,1.6022,1211599999.0
2009-09-25 18:15:00,1.6022,1.6029,1.602,1.60275,1216600000.0
2009-09-25 18:20:00,1.6028,1.6042,1.6027,1.603,1180899999.0
2009-09-25 18:25:00,1.603,1.60385,1.60245,1.603,1587799999.0
2009-09-25 18:30:00,1.603,1.60315,1.602,1.6024,1070800000.0
2009-09-25 18:35:00,1.6024,1.6025,1.6015,1.6015,1048100000.0
2009-09-25 18:40:00,1.6015,1.60255,1.6015,1.60165,961400000.0
2009-09-25 18:45:00,1.60165,1.6022,1.6013,1.60205,689900000.0
2009-09-25 18:50:00,1.60205,1.6025,1.6016,1.6023,969000000.0
2009-09-25 18:55:00,1.6024,1.6037,1.6018,1.60345,900000000.0
2009-09-25 19:00:00,1.60345,1.60375,1.60305,1.6036,894800000.0
2009-09-25 19:05:00,1.6035,1.60375,1.60315,1.60365,763800000.0
2009-09-25 19:10:00,1.6038,1.60395,1.60325,1.60355,676300000.0
2009-09-25 19:15:00,1.60345,1.604,1.603,1.60365,1182300000.0
2009-09-25 19:20:00,1.60365,1.60375,1.6029,1.603,1083300000.0
2009-09-25 19:25:00,1.60295,1.6033,1.60165,1.60165,1076300000.0
2009-09-25 19:30:00,1.60175,1.6018,1.60125,1.60145,689500000.0
2009-09-25 19:35:00,1.6015,1.6017,1.60075,1.6013,783300000.0
2009-09-25 19:40:00,1.6013,1.6025,1.60125,1.60205,812300000.0
2009-09-25 19:45:00,1.60205,1.6027,1.60175,1.6024,489200000.0
2009-09-25 19:50:00,1.6024,1.60315,1.6024,1.603,537700000.0
2009-09-25 19:55:00,1.60305,1.6033,1.60265,1.60285,636400000.0
2009-09-25 20:00:00,1.60285,1.6044,1.6025,1.60415,1327099999.0
2009-09-25 20:05:00,1.60415,1.6045,1.60345,1.60395,1420500000.0
2009-09-25 20:10:00,1.60405,1.60425,1.6037,1.60395,1036199999.0
2009-09-25 20:15:00,1.60395,1.60415,1.60345,1.6039,973100000.0
2009-09-25 20:20:00,1.60385,1.60415,1.6036,1.6039,485000000.0
2009-09-25 20:25:00,1.6039,1.6043,1.60375,1.60395,464800000.0
2009-09-25 20:30:00,1.60395,1.60405,1.60325,1.6036,542200000.0
2009-09-25 20:35:00,1.6036,1.6039,1.6029,1.60295,572100000.0
2009-09-25 20:40:00,1.603,1.60365,1.60235,1.60275,448600000.0
2009-09-25 20:45:00,1.60275,1.60295,1.60235,1.6025,428700000.0
2009-09-25 20:50:00,1.6025,1.60335,1.60195,1.6021,835300000.0
2009-09-25 20:55:00,1.6021,1.6021,1.60065,1.6011,1040400000.0
2009-09-25 21:00:00,1.601,1.60225,1.601,1.60185,677000000.0
2009-09-25 21:05:00,1.60195,1.6022,1.6015,1.60175,932800000.0
2009-09-25 21:10:00,1.6018,1.6019,1.60125,1.60175,659000000.0
2009-09-25 21:15:00,1.60175,1.6023,1.6013,1.6022,394600000.0
2009-09-25 21:20:00,1.6022,1.6022,1.6016,1.6019,366200000.0
2009-09-25 21:25:00,1.6019,1.60225,1.60165,1.60195,233400000.0
2009-09-25 21:30:00,1.602,1.6024,1.60155,1.6022,432800000.0
2009-09-25 21:35:00,1.60225,1.6026,1.6019,1.6024,286800000.0
2009-09-25 21:40:00,1.6024,1.60315,1.60215,1.6025,543200000.0
2009-09-25 21:45:00,1.6025,1.60305,1.60115,1.60175,682200000.0
2009-09-25 21:50:00,1.60175,1.60185,1.60095,1.6012,384800000.0
2009-09-25 21:55:00,1.6012,1.6015,1.6008,1.60095,467300000.0
2009-09-25 22:00:00,1.60095,1.6023,1.60075,1.60185,436500000.0
2009-09-25 22:05:00,1.60185,1.60285,1.6018,1.60265,224400000.0
2009-09-25 22:10:00,1.6023,1.6036,1.6023,1.60335,297900000.0
2009-09-25 22:15:00,1.60325,1.6036,1.6029,1.6034,162200000.0
2009-09-25 22:20:00,1.6035,1.60425,1.6031,1.60385,346500000.0
2009-09-25 22:25:00,1.6037,1.6046,1.6037,1.60385,416200000.0
2009-09-25 22:30:00,1.6038,1.6038,1.6027,1.60295,284000000.0
2009-09-25 22:35:00,1.60295,1.6043,1.6028,1.6041,188800000.0
2009-09-25 22:40:00,1.60395,1.60395,1.60265,1.60365,104000000.0
2009-09-25 22:45:00,1.60365,1.60375,1.60255,1.60295,166800000.0
2009-09-25 22:50:00,1.603,1.60335,1.6023,1.60335,190500000.0
2009-09-25 22:55:00,1.6035,1.60395,1.6017,1.60185,141800000.0
2009-09-27 23:10:00,1.60275,1.6029,1.60275,1.6029,16800000.0
2009-09-27 23:15:00,1.60295,1.6041,1.6029,1.6041,38400000.0
2009-09-27 23:20:00,1.60405,1.6044,1.604,1.60425,22400000.0
2009-09-27 23:25:00,1.6042,1.60425,1.6042,1.6042,4800000.0
2009-09-27 23:30:00,1.6043,1.60465,1.6043,1.6045,17600000.0
2009-09-27 23:35:00,1.60475,1.6053,1.60475,1.60515,31800000.0
2009-09-27 23:40:00,1.60515,1.60515,1.6037,1.6038,45800000.0
2009-09-27 23:45:00,1.60375,1.6039,1.60315,1.6034,70400000.0
2009-09-27 23:50:00,1.6034,1.60415,1.6034,1.60415,21800000.0
2009-09-27 23:55:00,1.6043,1.60485,1.6043,1.60475,43200000.0
2009-09-28 00:00:00,1.6044,1.6044,1.6026,1.604,123000000.0
2009-09-28 00:05:00,1.6039,1.6046,1.60365,1.60415,93200000.0
2009-09-28 00:10:00,1.60415,1.60415,1.60325,1.60375,196600000.0
2009-09-28 00:15:00,1.60355,1.6043,1.603,1.60375,176400000.0
2009-09-28 00:20:00,1.60385,1.606,1.60385,1.60475,325600000.0
2009-09-28 00:25:00,1.6049,1.60585,1.60265,1.60285,247200000.0
2009-09-28 00:30:00,1.60315,1.60505,1.6026,1.6048,213000000.0
2009-09-28 00:35:00,1.6047,1.605,1.60415,1.6049,78000000.0
2009-09-28 00:40:00,1.605,1.60515,1.6046,1.6047,143900000.0
2009-09-28 00:45:00,1.60465,1.60515,1.6042,1.60435,317300000.0
2009-09-28 00:50:00,1.60435,1.60555,1.60435,1.60455,277400000.0
2009-09-28 00:55:00,1.60455,1.6057,1.6045,1.60565,218400000.0
2009-09-28 01:00:00,1.6057,1.60775,1.60555,1.6075,429400000.0
2009-09-28 01:05:00,1.60745,1.6084,1.60665,1.60725,557800000.0
2009-09-28 01:10:00,1.6072,1.60815,1.60655,1.60775,472400000.0
2009-09-28 01:15:00,1.6077,1.6083,1.60745,1.60755,312700000.0
2009-09-28 01:20:00,1.60765,1.60815,1.60715,1.60715,245800000.0
2009-09-28 01:25:00,1.60715,1.6078,1.6069,1.60775,225000000.0
2009-09-28 01:30:00,1.60795,1.6093,1.60795,1.60825,263400000.0
2009-09-28 01:35:00,1.6082,1.6092,1.6078,1.608,240400000.0
2009-09-28 01:40:00,1.608,1.60825,1.60725,1.60735,198200000.0
2009-09-28 01:45:00,1.6074,1.60835,1.60735,1.60745,171700000.0
2009-09-28 01:50:00,1.60745,1.60855,1.60715,1.6077,174600000.0
2009-09-28 01:55:00,1.6077,1.6086,1.60705,1.6079,263100000.0
2009-09-28 02:00:00,1.6079,1.6079,1.6064,1.60675,354400000.0
2009-09-28 02:05:00,1.6067,1.60675,1.60565,1.6059,255900000.0
2009-09-28 02:10:00,1.60585,1.60655,1.6035,1.60385,526900000.0
2009-09-28 02:15:00,1.60385,1.60405,1.60255,1.60255,279700000.0
2009-09-28 02:20:00,1.6026,1.6038,1.6026,1.60365,252500000.0
2009-09-28 02:25:00,1.6036,1.60505,1.60355,1.60475,191700000.0
2009-09-28 02:30:00,1.60475,1.60485,1.6032,1.60375,291900000.0
2009-09-28 02:35:00,1.6038,1.6042,1.60325,1.6041,296500000.0
2009-09-28 02:40:00,1.60415,1.6054,1.60375,1.6049,247700000.0
2009-09-28 02:45:00,1.60475,1.60475,1.603,1.60345,356400000.0
2009-09-28 02:50:00,1.6035,1.60385,1.6023,1.6023,364500000.0
2009-09-28 02:55:00,1.60225,1.60355,1.60225,1.60295,455400000.0
2009-09-28 03:00:00,1.603,1.60385,1.6025,1.60305,339600000.0
2009-09-28 03:05:00,1.60295,1.60315,1.6021,1.6021,253840000.0
2009-09-28 03:10:00,1.6021,1.6035,1.6021,1.6034,335760000.0
2009-09-28 03:15:00,1.6034,1.60355,1.6028,1.60295,202800000.0
2009-09-28 03:20:00,1.60315,1.6033,1.60245,1.60275,383400000.0
2009-09-28 03:25:00,1.6028,1.6045,1.60275,1.6038,449000000.0
2009-09-28 03:30:00,1.6037,1.605,1.6034,1.6038,463800000.0
2009-09-28 03:35:00,1.60375,1.60515,1.6011,1.60315,692540000.0
2009-09-28 03:40:00,1.6032,1.60385,1.60135,1.6023,751000000.0
2009-09-28 03:45:00,1.60185,1.6019,1.60075,1.60075,500650000.0
2009-09-28 03:50:00,1.6011,1.6011,1.5984,1.5997,653150000.0
2009-09-28 03:55:00,1.59975,1.60005,1.59885,1.5995,495800000.0
2009-09-28 04:00:00,1.5995,1.59985,1.5988,1.5995,433600000.0
2009-09-28 04:05:00,1.5995,1.6001,1.59845,1.5994,594400000.0
2009-09-28 04:10:00,1.5994,1.60025,1.59915,1.59925,539900000.0
2009-09-28 04:15:00,1.5992,1.5995,1.59885,1.5994,265100000.0
2009-09-28 04:20:00,1.59945,1.60015,1.5991,1.5993,327000000.0
2009-09-28 04:25:00,1.59925,1.59965,1.5989,1.5993,238900000.0
2009-09-28 04:30:00,1.5993,1.6008,1.59905,1.60005,349300000.0
2009-09-28 04:35:00,1.6,1.60035,1.5993,1.5999,457400000.0
2009-09-28 04:40:00,1.59995,1.6005,1.5997,1.5998,593500000.0
2009-09-28 04:45:00,1.5997,1.6006,1.5995,1.6001,189400000.0
2009-09-28 04:50:00,1.60005,1.60035,1.6,1.6001,80800000.0
2009-09-28 04:55:00,1.6,1.60005,1.59945,1.5996,232800000.0
2009-09-28 05:00:00,1.5996,1.6001,1.5995,1.59995,320800000.0
2009-09-28 05:05:00,1.5999,1.6002,1.59905,1.5999,672300000.0
2009-09-28 05:10:00,1.59985,1.6013,1.59955,1.59985,702900000.0
2009-09-28 05:15:00,1.5998,1.6004,1.5993,1.59975,337000000.0
2009-09-28 05:20:00,1.59965,1.5998,1.59885,1.5993,620100000.0
2009-09-28 05:25:00,1.59925,1.59975,1.599,1.5995,225500000.0
2009-09-28 05:30:00,1.5995,1.5997,1.5991,1.59965,211400000.0
2009-09-28 05:35:00,1.59965,1.5997,1.5989,1.59905,151000000.0
2009-09-28 05:40:00,1.5992,1.5994,1.5986,1.59925,442600000.0
2009-09-28 05:45:00,1.59915,1.59975,1.59915,1.59975,119900000.0
2009-09-28 05:50:00,1.5997,1.59995,1.5994,1.5997,167300000.0
2009-09-28 05:55:00,1.5997,1.59995,1.59895,1.59995,153500000.0
2009-09-28 06:00:00,1.6,1.60085,1.59925,1.5996,700300000.0
2009-09-28 06:05:00,1.5996,1.6001,1.5996,1.59985,303100000.0
2009-09-28 06:10:00,1.59985,1.60015,1.59925,1.6001,238000000.0
2009-09-28 06:15:00,1.6001,1.6001,1.5985,1.599,980400000.0
2009-09-28 06:20:00,1.599,1.59965,1.59875,1.5995,886200000.0
2009-09-28 06:25:00,1.59945,1.6003,1.599,1.59995,548100000.0
2009-09-28 06:30:00,1.59995,1.6,1.5961,1.59955,583400000.0
2009-09-28 06:35:00,1.59955,1.60155,1.59865,1.6014,906200000.0
2009-09-28 06:40:00,1.6013,1.6026,1.601,1.60225,467800000.0
2009-09-28 06:45:00,1.60225,1.6023,1.60095,1.6012,682700000.0
2009-09-28 06:50:00,1.60115,1.6016,1.60025,1.6016,404000000.0
2009-09-28 06:55:00,1.60165,1.6019,1.60075,1.60175,423800000.0
2009-09-28 07:00:00,1.6017,1.6023,1.6005,1.6012,501000000.0
2009-09-28 07:05:00,1.6012,1.60205,1.60115,1.6017,218400000.0
2009-09-28 07:10:00,1.60175,1.60195,1.601,1.60155,337400000.0
2009-09-28 07:15:00,1.6016,1.602,1.60015,1.60085,344500000.0
2009-09-28 07:20:00,1.6009,1.6025,1.60005,1.6003,616500000.0
2009-09-28 07:25:00,1.60025,1.6014,1.6001,1.6006,346200000.0
2009-09-28 07:30:00,1.6006,1.60095,1.5998,1.60035,164700000.0
2009-09-28 07:35:00,1.60035,1.60075,1.59955,1.5996,422400000.0
2009-09-28 07:40:00,1.5996,1.60115,1.5991,1.60105,902300000.0
2009-09-28 07:45:00,1.60105,1.60135,1.5997,1.60055,750900000.0
2009-09-28 07:50:00,1.60045,1.60105,1.60025,1.6006,904300000.0
2009-09-28 07:55:00,1.6006,1.60125,1.60045,1.6012,348100000.0
2009-09-28 08:00:00,1.6012,1.6012,1.60015,1.60065,417300000.0
2009-09-28 08:05:00,1.60075,1.60085,1.5996,1.6002,1027800000.0
2009-09-28 08:10:00,1.60015,1.60065,1.5993,1.59945,752500000.0
2009-09-28 08:15:00,1.5995,1.6005,1.59935,1.6002,634200000.0
2009-09-28 08:20:00,1.6002,1.60075,1.59965,1.60035,886200000.0
2009-09-28 08:25:00,1.6003,1.60115,1.59985,1.6009,576100000.0
2009-09-28 08:30:00,1.60085,1.60125,1.60035,1.60065,681600000.0
2009-09-28 08:35:00,1.6008,1.60135,1.60055,1.6012,404300000.0
2009-09-28 08:40:00,1.6012,1.6012,1.6003,1.60105,354400000.0
2009-09-28 08:45:00,1.60105,1.6011,1.6002,1.6006,362600000.0
2009-09-28 08:50:00,1.6006,1.60135,1.5999,1.6011,477400000.0
2009-09-28 08:55:00,1.6013,1.60215,1.60065,1.6019,840300000.0
2009-09-28 09:00:00,1.6019,1.6022,1.601,1.6016,605600000.0
2009-09-28 09:05:00,1.60165,1.6025,1.60125,1.6023,694000000.0
2009-09-28 09:10:00,1.6023,1.60295,1.60185,1.6028,768600000.0
2009-09-28 09:15:00,1.6028,1.6033,1.6027,1.6029,366800000.0
2009-09-28 09:20:00,1.6029,1.60385,1.6027,1.60365,648200000.0
2009-09-28 09:25:00,1.60365,1.60405,1.6032,1.60335,866600000.0
2009-09-28 09:30:00,1.60335,1.60425,1.6029,1.6042,868600000.0
2009-09-28 09:35:00,1.60415,1.60465,1.60365,1.6039,749200000.0
2009-09-28 09:40:00,1.6039,1.6045,1.60375,1.604,893400000.0
2009-09-28 09:45:00,1.60395,1.6042,1.60295,1.6037,701100000.0
2009-09-28 09:50:00,1.60365,1.6042,1.6033,1.6038,727000000.0
2009-09-28 09:55:00,1.60385,1.6047,1.60375,1.60445,703900000.0
2009-09-28 10:00:00,1.6048,1.60485,1.6042,1.60425,671100000.0
2009-09-28 10:05:00,1.6042,1.60435,1.60385,1.6042,274000000.0
2009-09-28 10:10:00,1.6042,1.60485,1.6039,1.6047,814400000.0
2009-09-28 10:15:00,1.60465,1.6047,1.6041,1.6041,463500000.0
2009-09-28 10:20:00,1.6041,1.6045,1.6039,1.60405,475800000.0
2009-09-28 10:25:00,1.6039,1.6051,1.60385,1.6048,453200000.0
2009-09-28 10:30:00,1.60485,1.60485,1.60385,1.6044,689900000.0
2009-09-28 10:35:00,1.6044,1.6049,1.60335,1.60355,931200000.0
2009-09-28 10:40:00,1.60355,1.60405,1.60305,1.60405,812300000.0
2009-09-28 10:45:00,1.60405,1.60405,1.6036,1.60375,419600000.0
2009-09-28 10:50:00,1.60375,1.6044,1.60375,1.6041,464600000.0
2009-09-28 10:55:00,1.6041,1.60435,1.6037,1.60435,438600000.0
2009-09-28 11:00:00,1.60435,1.6048,1.60415,1.6048,980500000.0
2009-09-28 11:05:00,1.6049,1.6051,1.60445,1.6046,499200000.0
2009-09-28 11:10:00,1.60455,1.60485,1.60415,1.60425,1099900000.0
2009-09-28 11:15:00,1.60425,1.60445,1.60375,1.60395,582100000.0
2009-09-28 11:20:00,1.60385,1.60475,1.6037,1.6044,678100000.0
2009-09-28 11:25:00,1.6045,1.6049,1.60425,1.60435,559700000.0
2009-09-28 11:30:00,1.6043,1.60485,1.60425,1.6047,349700000.0
2009-09-28 11:35:00,1.6047,1.6054,1.6046,1.6053,447300000.0
2009-09-28 11:40:00,1.60535,1.6056,1.605,1.60515,668200000.0
2009-09-28 11:45:00,1.60515,1.6054,1.6048,1.6054,672300000.0
2009-09-28 11:50:00,1.60545,1.60615,1.605,1.60595,829300000.0
2009-09-28 11:55:00,1.606,1.60665,1.6055,1.6062,705500000.0
2009-09-28 12:00:00,1.6061,1.6064,1.60575,1.60625,578500000.0
2009-09-28 12:05:00,1.60615,1.60615,1.6052,1.60555,532800000.0
2009-09-28 12:10:00,1.6056,1.60615,1.60535,1.606,387200000.0
2009-09-28 12:15:00,1.606,1.60695,1.606,1.60675,330500000.0
2009-09-28 12:20:00,1.60675,1.607,1.60615,1.60635,268500000.0
2009-09-28 12:25:00,1.60635,1.60635,1.60425,1.60465,552400000.0
2009-09-28 12:30:00,1.60465,1.60495,1.60435,1.60445,362700000.0
2009-09-28 12:35:00,1.60445,1.60545,1.60445,1.60525,311500000.0
2009-09-28 12:40:00,1.60525,1.6054,1.60475,1.60505,345800000.0
2009-09-28 12:45:00,1.60505,1.60575,1.6049,1.60565,296000000.0
2009-09-28 12:50:00,1.60565,1.60685,1.60555,1.60635,264000000.0
2009-09-28 12:55:00,1.60635,1.60645,1.6059,1.60615,258500000.0
2009-09-28 13:00:00,1.60615,1.60645,1.6054,1.60545,379500000.0
2009-09-28 13:05:00,1.6055,1.60575,1.6045,1.60515,647600000.0
2009-09-28 13:10:00,1.60515,1.60555,1.6045,1.60485,1178800000.0
2009-09-28 13:15:00,1.60485,1.60545,1.60435,1.60535,835200000.0
2009-09-28 13:20:00,1.60535,1.60565,1.6037,1.6041,1263300000.0
2009-09-28 13:25:00,1.6041,1.6045,1.60285,1.6039,1438000000.0
2009-09-28 13:30:00,1.6039,1.6052,1.6039,1.6048,906600000.0
2009-09-28 13:35:00,1.6048,1.6051,1.6044,1.60445,888900000.0
2009-09-28 13:40:00,1.6044,1.60635,1.60435,1.6063,1239800000.0
2009-09-28 13:45:00,1.60625,1.6064,1.60455,1.60515,1631100000.0
2009-09-28 13:50:00,1.60515,1.6054,1.6042,1.6045,1389200000.0
2009-09-28 13:55:00,1.6045,1.6045,1.60375,1.60415,1538500000.0
2009-09-28 14:00:00,1.6041,1.6044,1.60335,1.6035,1259000000.0
2009-09-28 14:05:00,1.60345,1.6038,1.6021,1.6028,1592900000.0
2009-09-28 14:10:00,1.6029,1.6033,1.6022,1.6022,1002700000.0
2009-09-28 14:15:00,1.6023,1.6025,1.60195,1.6023,1177400000.0
2009-09-28 14:20:00,1.60235,1.60295,1.60125,1.6014,1493200000.0
2009-09-28 14:25:00,1.6014,1.60345,1.60085,1.60345,1054900000.0
2009-09-28 14:30:00,1.60345,1.60365,1.6024,1.60275,1330500000.0
2009-09-28 14:35:00,1.60275,1.60275,1.60155,1.6019,1123300000.0
2009-09-28 14:40:00,1.6019,1.602,1.6014,1.60195,843500000.0
2009-09-28 14:45:00,1.60195,1.60305,1.60185,1.6024,1575700000.0
2009-09-28 14:50:00,1.6023,1.60275,1.6014,1.60175,1232500000.0
2009-09-28 14:55:00,1.60175,1.603,1.60085,1.60175,1833600000.0
2009-09-28 15:00:00,1.60185,1.6032,1.60175,1.60305,1620700000.0
2009-09-28 15:05:00,1.60305,1.60305,1.6021,1.60235,1015900000.0
2009-09-28 15:10:00,1.60245,1.60245,1.60145,1.60185,1298000000.0
2009-09-28 15:15:00,1.6019,1.6019,1.6013,1.6016,1431400000.0
2009-09-28 15:20:00,1.6016,1.6024,1.60145,1.60215,1513300000.0
2009-09-28 15:25:00,1.60215,1.6035,1.6021,1.6029,1867300000.0
2009-09-28 15:30:00,1.6029,1.603,1.60215,1.60215,1890300000.0
2009-09-28 15:35:00,1.6022,1.60305,1.6015,1.60295,1687000000.0
2009-09-28 15:40:00,1.603,1.60315,1.60145,1.6016,1632900000.0
2009-09-28 15:45:00,1.60155,1.60195,1.60035,1.60125,2388800000.0
2009-09-28 15:50:00,1.60125,1.60205,1.6007,1.60075,1840500000.0
2009-09-28 15:55:00,1.60075,1.60365,1.6007,1.6026,2459600000.0
2009-09-28 16:00:00,1.60265,1.60265,1.6009,1.6023,2261200000.0
2009-09-28 16:05:00,1.6023,1.6023,1.60105,1.6011,2572100000.0
2009-09-28 16:10:00,1.6011,1.6012,1.60015,1.60045,2259200000.0
2009-09-28 16:15:00,1.60045,1.60145,1.6002,1.60105,2091900000.0
2009-09-28 16:20:00,1.60095,1.60215,1.60095,1.60155,2024400000.0
2009-09-28 16:25:00,1.60165,1.6026,1.60135,1.60235,1769500000.0
2009-09-28 16:30:00,1.6023,1.60255,1.60085,1.6009,1838400000.0
2009-09-28 16:35:00,1.60095,1.6013,1.59945,1.6,1854000000.0
2009-09-28 16:40:00,1.59985,1.59995,1.59835,1.59875,2092500000.0
2009-09-28 16:45:00,1.59875,1.59885,1.59705,1.5973,1785000000.0
2009-09-28 16:50:00,1.5973,1.5979,1.59675,1.59695,1933700000.0
2009-09-28 16:55:00,1.59695,1.597,1.59555,1.59555,1867300000.0
2009-09-28 17:00:00,1.59555,1.5967,1.59545,1.59635,1967100000.0
2009-09-28 17:05:00,1.59635,1.5967,1.5958,1.5965,950600000.0
2009-09-28 17:10:00,1.59655,1.5966,1.5954,1.59635,1684000000.0
2009-09-28 17:15:00,1.59635,1.59655,1.59585,1.59605,1195200000.0
2009-09-28 17:20:00,1.59605,1.5964,1.5948,1.59495,1230400000.0
2009-09-28 17:25:00,1.5949,1.5956,1.594,1.59425,1891500000.0
2009-09-28 17:30:00,1.5943,1.59475,1.5937,1.5942,1715100000.0
2009-09-28 17:35:00,1.59415,1.5946,1.59375,1.59385,1193900000.0
2009-09-28 17:40:00,1.59385,1.5939,1.5917,1.59245,2044200000.0
2009-09-28 17:45:00,1.59255,1.59345,1.59185,1.59195,1527300000.0
2009-09-28 17:50:00,1.59195,1.592,1.59085,1.59115,1752600000.0
2009-09-28 17:55:00,1.5911,1.5916,1.59005,1.5907,1386900000.0
2009-09-28 18:00:00,1.5907,1.59265,1.59055,1.5916,1971500000.0
2009-09-28 18:05:00,1.59165,1.5923,1.5894,1.59025,1941300000.0
2009-09-28 18:10:00,1.5902,1.5907,1.58935,1.5902,1452400000.0
2009-09-28 18:15:00,1.59025,1.59065,1.58975,1.5904,722500000.0
2009-09-28 18:20:00,1.59035,1.5905,1.5896,1.5897,992000000.0
2009-09-28 18:25:00,1.5897,1.59025,1.58925,1.5901,685500000.0
2009-09-28 18:30:00,1.59,1.59075,1.5898,1.5904,600800000.0
2009-09-28 18:35:00,1.59045,1.59085,1.59005,1.5902,520500000.0
2009-09-28 18:40:00,1.5901,1.59035,1.5886,1.5887,885000000.0
2009-09-28 18:45:00,1.58875,1.58915,1.5879,1.58835,924000000.0
2009-09-28 18:50:00,1.58835,1.5886,1.5874,1.5881,824500000.0
2009-09-28 18:55:00,1.58805,1.5887,1.58745,1.58865,2254600000.0
2009-09-28 19:00:00,1.58865,1.58875,1.5868,1.58695,1510100000.0
2009-09-28 19:05:00,1.58695,1.58735,1.58635,1.5871,2284100000.0
2009-09-28 19:10:00,1.5871,1.58835,1.5869,1.58805,1235700000.0
2009-09-28 19:15:00,1.58805,1.58855,1.5874,1.58835,1012600000.0
2009-09-28 19:20:00,1.5884,1.5894,1.58835,1.5891,1187700000.0
2009-09-28 19:25:00,1.58905,1.5897,1.5888,1.58885,889400000.0
2009-09-28 19:30:00,1.5889,1.5889,1.58785,1.5887,723800000.0
2009-09-28 19:35:00,1.58875,1.5891,1.5883,1.5891,735600000.0
2009-09-28 19:40:00,1.58915,1.58925,1.5886,1.58915,1002100000.0
2009-09-28 19:45:00,1.58925,1.59025,1.5892,1.58985,1646600000.0
2009-09-28 19:50:00,1.5898,1.5902,1.5894,1.58985,1331800000.0
2009-09-28 19:55:00,1.58985,1.58985,1.5889,1.5893,1177800000.0
2009-09-28 20:00:00,1.58925,1.58965,1.58875,1.58905,1121900000.0
2009-09-28 20:05:00,1.58905,1.5891,1.5883,1.58875,1839100000.0
2009-09-28 20:10:00,1.58885,1.5897,1.58845,1.58855,1521600000.0
2009-09-28 20:15:00,1.58865,1.58865,1.5876,1.5876,1362500000.0
2009-09-28 20:20:00,1.58765,1.5884,1.5873,1.58835,1367820000.0
2009-09-28 20:25:00,1.58835,1.5887,1.58795,1.5883,1163600000.0
2009-09-28 20:30:00,1.5882,1.5885,1.58755,1.58835,1361900000.0
2009-09-28 20:35:00,1.58835,1.58885,1.58805,1.58865,1114300000.0
2009-09-28 20:40:00,1.5886,1.58895,1.58755,1.58765,1373300000.0
2009-09-28 20:45:00,1.58765,1.58765,1.586,1.587,1179490000.0
2009-09-28 20:50:00,1.587,1.58745,1.5858,1.58615,1410100000.0
2009-09-28 20:55:00,1.58625,1.58715,1.58545,1.58555,1566800000.0
2009-09-28 21:00:00,1.5856,1.58645,1.5855,1.586,1648100000.0
2009-09-28 21:05:00,1.586,1.5864,1.5859,1.5863,505800000.0
2009-09-28 21:10:00,1.5863,1.5868,1.5862,1.58655,500900000.0
2009-09-28 21:15:00,1.58655,1.5871,1.58635,1.58665,608300000.0
2009-09-28 21:20:00,1.5866,1.5868,1.5853,1.5859,755200000.0
2009-09-28 21:25:00,1.58595,1.5867,1.58575,1.5862,890600000.0
2009-09-28 21:30:00,1.5862,1.5866,1.58565,1.58615,717500000.0
2009-09-28 21:35:00,1.58615,1.5864,1.58575,1.586,769000000.0
2009-09-28 21:40:00,1.586,1.5867,1.586,1.58635,552900000.0
2009-09-28 21:45:00,1.5864,1.58765,1.5862,1.5872,863700000.0
2009-09-28 21:50:00,1.5872,1.5879,1.5872,1.5877,1637000001.0
2009-09-28 21:55:00,1.58765,1.5883,1.58735,1.5881,610000000.0
2009-09-28 22:00:00,1.58825,1.58895,1.58755,1.58775,645800000.0
2009-09-28 22:05:00,1.58775,1.5882,1.58725,1.58725,536700000.0
2009-09-28 22:10:00,1.5872,1.58755,1.5863,1.58685,393800000.0
2009-09-28 22:15:00,1.58685,1.5871,1.58655,1.58665,377500000.0
2009-09-28 22:20:00,1.5867,1.587,1.5863,1.58655,239200000.0
2009-09-28 22:25:00,1.5865,1.58815,1.5864,1.58805,385100000.0
2009-09-28 22:30:00,1.5878,1.58805,1.5864,1.58765,264200000.0
2009-09-28 22:35:00,1.58765,1.5878,1.5863,1.58645,410200000.0
2009-09-28 22:40:00,1.5865,1.587,1.5861,1.5863,225100000.0
2009-09-28 22:45:00,1.58645,1.58675,1.58585,1.5865,330600000.0
2009-09-28 22:50:00,1.58655,1.58655,1.58585,1.586,202000000.0
2009-09-28 22:55:00,1.586,1.58755,1.58565,1.58565,263000000.0
2009-09-28 23:00:00,1.5854,1.58655,1.5854,1.5864,134300000.0
2009-09-28 23:05:00,1.5865,1.58675,1.586,1.58645,92600000.0
2009-09-28 23:10:00,1.58645,1.58645,1.5857,1.58615,177900000.0
2009-09-28 23:15:00,1.5861,1.58675,1.5858,1.58635,217300000.0
2009-09-28 23:20:00,1.58615,1.5865,1.5861,1.5865,143700000.0
2009-09-28 23:25:00,1.58635,1.5864,1.5858,1.58615,90300000.0
2009-09-28 23:30:00,1.58625,1.58625,1.5858,1.58585,47800000.0
2009-09-28 23:35:00,1.58585,1.58785,1.58519,1.58585,132300000.0
2009-09-28 23:40:00,1.58585,1.586,1.5855,1.5859,46200000.0
2009-09-28 23:45:00,1.5859,1.58615,1.5859,1.58615,17800000.0
2009-09-28 23:50:00,1.58615,1.58625,1.58575,1.58605,28800000.0
2009-09-28 23:55:00,1.58615,1.58635,1.58585,1.58585,107900000.0
2009-09-29 00:00:00,1.58585,1.58625,1.58575,1.5861,63800000.0
2009-09-29 00:05:00,1.5861,1.5862,1.58605,1.5861,52000000.0
2009-09-29 00:10:00,1.5861,1.5862,1.5858,1.58615,58400000.0
2009-09-29 00:15:00,1.58615,1.58625,1.58576,1.58577,60600000.0
2009-09-29 00:20:00,1.58615,1.58615,1.5859,1.58615,33200000.0
2009-09-29 00:25:00,1.5862,1.58635,1.58575,1.5859,43200000.0
2009-09-29 00:30:00,1.58563,1.58635,1.58562,1.58625,78900000.0
2009-09-29 00:35:00,1.5863,1.5868,1.5863,1.58675,82200000.0
2009-09-29 00:40:00,1.5867,1.5868,1.5865,1.58665,26000000.0
2009-09-29 00:45:00,1.5866,1.5871,1.58655,1.5871,67000000.0
2009-09-29 00:50:00,1.58705,1.5872,1.587,1.58705,86300000.0
2009-09-29 00:55:00,1.58705,1.58745,1.58685,1.5873,180800000.0
2009-09-29 01:00:00,1.5873,1.58745,1.5858,1.58615,217000000.0
2009-09-29 01:05:00,1.58615,1.58655,1.5861,1.58655,97700000.0
2009-09-29 01:10:00,1.5866,1.587,1.5857,1.5865,145300000.0
2009-09-29 01:15:00,1.5865,1.58665,1.5864,1.5864,59800000.0
2009-09-29 01:20:00,1.5864,1.58725,1.5864,1.5867,73600000.0
2009-09-29 01:25:00,1.58675,1.5871,1.58625,1.58695,143000000.0
2009-09-29 01:30:00,1.58695,1.5871,1.58675,1.58685,54200000.0
2009-09-29 01:35:00,1.5868,1.58725,1.58675,1.58685,114800000.0
2009-09-29 01:40:00,1.58685,1.5873,1.58685,1.58705,110800000.0
2009-09-29 01:45:00,1.58705,1.58755,1.58665,1.58705,157800000.0
2009-09-29 01:50:00,1.58705,1.5875,1.58685,1.5871,150300000.0
2009-09-29 01:55:00,1.5871,1.58725,1.5863,1.58695,176200000.0
2009-09-29 02:00:00,1.58695,1.58735,1.58595,1.5871,337400000.0
2009-09-29 02:05:00,1.5871,1.5874,1.5867,1.5873,255000000.0
2009-09-29 02:10:00,1.5869,1.5874,1.5865,1.58695,318200000.0
2009-09-29 02:15:00,1.5869,1.5873,1.5867,1.5871,261800000.0
2009-09-29 02:20:00,1.5873,1.58735,1.5867,1.58735,106400000.0
2009-09-29 02:25:00,1.5874,1.5874,1.58675,1.58675,127900000.0
2009-09-29 02:30:00,1.5868,1.58745,1.58675,1.58715,297000000.0
2009-09-29 02:35:00,1.587,1.5874,1.58655,1.5867,180800000.0
2009-09-29 02:40:00,1.58675,1.58695,1.5855,1.58605,360500000.0
2009-09-29 02:45:00,1.58615,1.58645,1.5856,1.58625,317100000.0
2009-09-29 02:50:00,1.5862,1.5863,1.58565,1.58595,372800000.0
2009-09-29 02:55:00,1.586,1.5866,1.58555,1.58565,358500000.0
2009-09-29 03:00:00,1.58565,1.586,1.58565,1.58565,224300000.0
2009-09-29 03:05:00,1.58565,1.5859,1.58565,1.58565,192900000.0
2009-09-29 03:10:00,1.58565,1.5859,1.58565,1.58565,108600000.0
2009-09-29 03:15:00,1.58565,1.5858,1.585,1.5855,178800000.0
2009-09-29 03:20:00,1.58565,1.58575,1.5849,1.58575,253200000.0
2009-09-29 03:25:00,1.58575,1.5863,1.5848,1.5854,221500000.0
2009-09-29 03:30:00,1.5854,1.58565,1.5849,1.5856,146200000.0
2009-09-29 03:35:00,1.58565,1.5859,1.5853,1.58565,241600000.0
2009-09-29 03:40:00,1.58565,1.58575,1.58515,1.5853,169100000.0
2009-09-29 03:45:00,1.5855,1.58575,1.5852,1.58575,166800000.0
2009-09-29 03:50:00,1.58575,1.58675,1.58575,1.5866,240400000.0
2009-09-29 03:55:00,1.58675,1.58695,1.58565,1.5863,290600000.0
2009-09-29 04:00:00,1.58575,1.5867,1.58575,1.58645,358000000.0
2009-09-29 04:05:00,1.5865,1.5867,1.58625,1.5866,267600000.0
2009-09-29 04:10:00,1.58665,1.58695,1.5863,1.58675,220000000.0
2009-09-29 04:15:00,1.5867,1.58735,1.5866,1.58675,427400000.0
2009-09-29 04:20:00,1.58675,1.5875,1.58655,1.5866,318600000.0
2009-09-29 04:25:00,1.5866,1.58715,1.58635,1.5864,457600000.0
2009-09-29 04:30:00,1.58645,1.5866,1.5862,1.58655,246000000.0
2009-09-29 04:35:00,1.58645,1.58755,1.5864,1.5868,280800000.0
2009-09-29 04:40:00,1.5868,1.58705,1.5865,1.5867,226600000.0
2009-09-29 04:45:00,1.5867,1.587,1.58645,1.5867,143600000.0
2009-09-29 04:50:00,1.5867,1.58695,1.5864,1.5866,253000000.0
2009-09-29 04:55:00,1.5866,1.5869,1.5863,1.5866,333400000.0
2009-09-29 05:00:00,1.58665,1.58695,1.5865,1.58685,232000000.0
2009-09-29 05:05:00,1.58685,1.58695,1.5865,1.5869,176400000.0
2009-09-29 05:10:00,1.5869,1.5873,1.58645,1.58665,305800000.0
2009-09-29 05:15:00,1.58655,1.587,1.5863,1.5869,206900000.0
2009-09-29 05:20:00,1.5869,1.587,1.5866,1.587,142700000.0
2009-09-29 05:25:00,1.5869,1.58705,1.58645,1.58655,179400000.0
2009-09-29 05:30:00,1.5867,1.5872,1.5866,1.58675,190100000.0
2009-09-29 05:35:00,1.58675,1.58675,1.58635,1.58655,175000000.0
2009-09-29 05:40:00,1.5866,1.58715,1.58655,1.5869,165100000.0
2009-09-29 05:45:00,1.58695,1.58745,1.58685,1.5872,140900000.0
2009-09-29 05:50:00,1.58715,1.5877,1.5871,1.58735,169600000.0
2009-09-29 05:55:00,1.58745,1.58755,1.58715,1.58725,144200000.0
2009-09-29 06:00:00,1.58725,1.58745,1.5872,1.5873,136000000.0
2009-09-29 06:05:00,1.5873,1.5874,1.58645,1.58655,267700000.0
2009-09-29 06:10:00,1.58655,1.5868,1.5863,1.58635,263000000.0
2009-09-29 06:15:00,1.58635,1.58685,1.58635,1.58685,131500000.0
2009-09-29 06:20:00,1.5868,1.58735,1.58665,1.58715,105000000.0
2009-09-29 06:25:00,1.58715,1.5877,1.58685,1.5871,325900000.0
2009-09-29 06:30:00,1.5871,1.5879,1.5869,1.5873,591400000.0
2009-09-29 06:35:00,1.58725,1.58775,1.58705,1.5874,249900000.0
2009-09-29 06:40:00,1.5875,1.58785,1.5872,1.5873,211000000.0
2009-09-29 06:45:00,1.5873,1.5874,1.58685,1.58705,164100000.0
2009-09-29 06:50:00,1.58715,1.58765,1.58715,1.58755,235300000.0
2009-09-29 06:55:00,1.58745,1.58765,1.5863,1.58635,192600000.0
2009-09-29 07:00:00,1.5864,1.58695,1.5863,1.5864,410300000.0
2009-09-29 07:05:00,1.5864,1.5866,1.5851,1.5851,367300000.0
2009-09-29 07:10:00,1.5852,1.5862,1.5848,1.58615,293100000.0
2009-09-29 07:15:00,1.58615,1.5866,1.58415,1.58435,377200000.0
2009-09-29 07:20:00,1.58425,1.5846,1.58295,1.5831,474500000.0
2009-09-29 07:25:00,1.58305,1.58385,1.5829,1.58365,330600000.0
2009-09-29 07:30:00,1.5836,1.58385,1.57975,1.5805,394400000.0
2009-09-29 07:35:00,1.58055,1.5823,1.5805,1.58165,404000000.0
2009-09-29 07:40:00,1.5816,1.5826,1.5816,1.5822,242500000.0
2009-09-29 07:45:00,1.5822,1.5828,1.58205,1.5825,331300000.0
2009-09-29 07:50:00,1.58255,1.583,1.5816,1.5822,268100000.0
2009-09-29 07:55:00,1.58205,1.5828,1.58195,1.58225,195200000.0
2009-09-29 08:00:00,1.58225,1.5827,1.5816,1.58235,431700000.0
2009-09-29 08:05:00,1.5825,1.58285,1.58185,1.58235,568300000.0
2009-09-29 08:10:00,1.5824,1.58335,1.58195,1.5833,648200000.0
2009-09-29 08:15:00,1.5833,1.5835,1.58095,1.5834,535300000.0
2009-09-29 08:20:00,1.58345,1.58425,1.5831,1.5834,482300000.0
2009-09-29 08:25:00,1.5834,1.58395,1.58315,1.5836,519500000.0
2009-09-29 08:30:00,1.58365,1.58375,1.5825,1.58285,824700000.0
2009-09-29 08:35:00,1.58285,1.5839,1.58215,1.5838,650100000.0
2009-09-29 08:40:00,1.58385,1.58385,1.5825,1.5826,576500000.0
2009-09-29 08:45:00,1.58265,1.58375,1.58225,1.5836,521600000.0
2009-09-29 08:50:00,1.58375,1.58455,1.5831,1.58415,584200000.0
2009-09-29 08:55:00,1.58415,1.58425,1.58265,1.583,775500000.0
2009-09-29 09:00:00,1.583,1.58365,1.5827,1.5836,1048300000.0
2009-09-29 09:05:00,1.5835,1.5837,1.5821,1.5825,832100000.0
2009-09-29 09:10:00,1.5825,1.58405,1.5822,1.58385,763900000.0
2009-09-29 09:15:00,1.58385,1.58475,1.58355,1.58395,937700000.0
2009-09-29 09:20:00,1.5839,1.5846,1.5819,1.58225,1353600000.0
2009-09-29 09:25:00,1.5822,1.5825,1.58045,1.5808,1078400000.0
2009-09-29 09:30:00,1.5808,1.5823,1.58075,1.5821,1052700000.0
2009-09-29 09:35:00,1.58205,1.58225,1.58085,1.5814,1003700000.0
2009-09-29 09:40:00,1.5814,1.58205,1.58085,1.5815,1612800000.0
2009-09-29 09:45:00,1.5815,1.58165,1.579,1.58005,1441300000.0
2009-09-29 09:50:00,1.5799,1.5801,1.57935,1.5799,1539600000.0
2009-09-29 09:55:00,1.5799,1.5805,1.57875,1.5794,1319500000.0
2009-09-29 10:00:00,1.57935,1.58,1.5782,1.57985,1229800000.0
2009-09-29 10:05:00,1.57985,1.58005,1.5785,1.57885,1311700000.0
2009-09-29 10:10:00,1.57885,1.58025,1.5787,1.57995,901800000.0
2009-09-29 10:15:00,1.57995,1.5801,1.5793,1.57965,808300000.0
2009-09-29 10:20:00,1.57965,1.5801,1.57925,1.5801,894800000.0
2009-09-29 10:25:00,1.5801,1.58095,1.57945,1.5809,806100000.0
2009-09-29 10:30:00,1.58095,1.58255,1.58025,1.58255,738200000.0
2009-09-29 10:35:00,1.5825,1.58425,1.5818,1.58425,1130500000.0
2009-09-29 10:40:00,1.5839,1.58475,1.58325,1.58445,1384000000.0
2009-09-29 10:45:00,1.5844,1.5846,1.5836,1.58385,1373700000.0
2009-09-29 10:50:00,1.5839,1.5839,1.58325,1.5834,855900000.0
2009-09-29 10:55:00,1.5834,1.584,1.5832,1.5839,1118100000.0
2009-09-29 11:00:00,1.5838,1.58475,1.5834,1.58435,1550500000.0
2009-09-29 11:05:00,1.58435,1.58485,1.58395,1.5846,1415400000.0
2009-09-29 11:10:00,1.5847,1.5851,1.5846,1.585,1313400000.0
2009-09-29 11:15:00,1.585,1.5856,1.5846,1.585,1034600000.0
2009-09-29 11:20:00,1.58495,1.58855,1.58485,1.58755,1398600000.0
2009-09-29 11:25:00,1.5873,1.58865,1.587,1.58745,1498300000.0
2009-09-29 11:30:00,1.5874,1.58785,1.5868,1.5869,646600000.0
2009-09-29 11:35:00,1.5869,1.58735,1.5865,1.58715,800100000.0
2009-09-29 11:40:00,1.58715,1.5873,1.5865,1.5868,858000000.0
2009-09-29 11:45:00,1.5868,1.5869,1.5852,1.5852,902400000.0
2009-09-29 11:50:00,1.5852,1.58635,1.58495,1.58595,1216600000.0
2009-09-29 11:55:00,1.586,1.5873,1.58595,1.5871,983800000.0
2009-09-29 12:00:00,1.5871,1.58795,1.5867,1.58755,887800000.0
2009-09-29 12:05:00,1.5875,1.58825,1.5872,1.58765,976600000.0
2009-09-29 12:10:00,1.58775,1.5878,1.5865,1.58665,573400000.0
2009-09-29 12:15:00,1.5867,1.5871,1.5858,1.58635,795900000.0
2009-09-29 12:20:00,1.58635,1.5868,1.5855,1.58615,876100000.0
2009-09-29 12:25:00,1.58615,1.58635,1.5855,1.5861,597600000.0
2009-09-29 12:30:00,1.586,1.5861,1.5786,1.57995,1785610001.0
2009-09-29 12:35:00,1.5799,1.5817,1.57955,1.58135,1296800000.0
2009-09-29 12:40:00,1.58145,1.58335,1.58,1.5831,1267600000.0
2009-09-29 12:45:00,1.583,1.58355,1.58265,1.58285,770800000.0
2009-09-29 12:50:00,1.58285,1.5832,1.5825,1.58305,745700000.0
2009-09-29 12:55:00,1.58295,1.58445,1.58295,1.58445,1128600000.0
2009-09-29 13:00:00,1.58445,1.58475,1.58285,1.5837,1198400000.0
2009-09-29 13:05:00,1.5837,1.58455,1.5827,1.58275,1069500000.0
2009-09-29 13:10:00,1.58275,1.5834,1.5823,1.5829,832900000.0
2009-09-29 13:15:00,1.583,1.58325,1.58195,1.58285,905200000.0
2009-09-29 13:20:00,1.58275,1.58355,1.5827,1.583,1037300000.0
2009-09-29 13:25:00,1.583,1.58355,1.58255,1.58285,822100000.0
2009-09-29 13:30:00,1.58285,1.58295,1.58225,1.58245,756700000.0
2009-09-29 13:35:00,1.5826,1.58305,1.5819,1.58235,1028500000.0
2009-09-29 13:40:00,1.5824,1.5831,1.58225,1.5826,1175000000.0
2009-09-29 13:45:00,1.5827,1.5828,1.58195,1.582,999300000.0
2009-09-29 13:50:00,1.582,1.5828,1.5819,1.5821,734700000.0
2009-09-29 13:55:00,1.58225,1.58355,1.58215,1.58305,573200000.0
2009-09-29 14:00:00,1.5831,1.5846,1.58305,1.58445,855800000.0
2009-09-29 14:05:00,1.58445,1.58485,1.58405,1.58425,903500000.0
2009-09-29 14:10:00,1.58415,1.5859,1.58395,1.5859,972100000.0
2009-09-29 14:15:00,1.5859,1.5875,1.5855,1.5869,1699700000.0
2009-09-29 14:20:00,1.5869,1.58755,1.5856,1.5857,1963700000.0
2009-09-29 14:25:00,1.5858,1.5864,1.58465,1.585,1209900000.0
2009-09-29 14:30:00,1.585,1.586,1.58485,1.586,1441900001.0
2009-09-29 14:35:00,1.586,1.58645,1.58545,1.5855,2145900000.0
2009-09-29 14:40:00,1.5855,1.58685,1.5854,1.58635,1810300000.0
2009-09-29 14:45:00,1.58645,1.5866,1.58505,1.58505,2149900000.0
2009-09-29 14:50:00,1.58505,1.5852,1.5843,1.5848,2013600000.0
2009-09-29 14:55:00,1.5849,1.5855,1.58465,1.585,1625900000.0
2009-09-29 15:00:00,1.58515,1.5853,1.5831,1.5841,2268500000.0
2009-09-29 15:05:00,1.5841,1.58565,1.5838,1.58555,2471300000.0
2009-09-29 15:10:00,1.5853,1.58625,1.58505,1.58515,2836700000.0
2009-09-29 15:15:00,1.58515,1.58655,1.58485,1.58645,1962100000.0
2009-09-29 15:20:00,1.58645,1.58755,1.58615,1.5873,1855500000.0
2009-09-29 15:25:00,1.5873,1.5878,1.58695,1.5871,1614800000.0
2009-09-29 15:30:00,1.58705,1.58785,1.58595,1.58625,2411600000.0
2009-09-29 15:35:00,1.5862,1.5864,1.58395,1.58395,2468400000.0
2009-09-29 15:40:00,1.58385,1.5847,1.5837,1.58385,2704400000.0
2009-09-29 15:45:00,1.58385,1.58455,1.5834,1.5839,2024700000.0
2009-09-29 15:50:00,1.5839,1.58415,1.58265,1.58355,1882400000.0
2009-09-29 15:55:00,1.58355,1.5847,1.5821,1.5847,1815700000.0
2009-09-29 16:00:00,1.58475,1.5872,1.58365,1.586,2317400002.0
2009-09-29 16:05:00,1.586,1.5861,1.5846,1.5855,2450500000.0
2009-09-29 16:10:00,1.58535,1.5863,1.5836,1.58375,2243200000.0
2009-09-29 16:15:00,1.58375,1.58435,1.583,1.58395,809100000.0
2009-09-29 16:20:00,1.58405,1.58675,1.58375,1.5865,1376300000.0
2009-09-29 16:25:00,1.5866,1.58745,1.586,1.5861,2015800000.0
2009-09-29 16:30:00,1.5861,1.5873,1.58555,1.58595,2522900000.0
2009-09-29 16:35:00,1.586,1.5866,1.5849,1.5858,2247600000.0
2009-09-29 16:40:00,1.5858,1.5859,1.58345,1.58515,2102500000.0
2009-09-29 16:45:00,1.5851,1.58545,1.5829,1.5833,2137600000.0
2009-09-29 16:50:00,1.58335,1.5835,1.5823,1.58325,2094700000.0
2009-09-29 16:55:00,1.58325,1.58375,1.58215,1.58225,2252000000.0
2009-09-29 17:00:00,1.5822,1.5827,1.5816,1.5821,2402100000.0
2009-09-29 17:05:00,1.58215,1.5827,1.58155,1.5818,1493700000.0
2009-09-29 17:10:00,1.5817,1.58215,1.5811,1.582,1392500000.0
2009-09-29 17:15:00,1.58195,1.58225,1.58125,1.58195,1663800000.0
2009-09-29 17:20:00,1.58195,1.58265,1.5812,1.58235,1855000000.0
2009-09-29 17:25:00,1.58235,1.583,1.582,1.5825,1671000000.0
2009-09-29 17:30:00,1.5824,1.5826,1.58115,1.5819,2392900000.0
2009-09-29 17:35:00,1.58165,1.58195,1.58075,1.58165,1888100000.0
2009-09-29 17:40:00,1.5816,1.5816,1.58005,1.58015,1873200000.0
2009-09-29 17:45:00,1.5802,1.58265,1.58015,1.5823,2339600000.0
2009-09-29 17:50:00,1.5823,1.5832,1.5819,1.58215,2402900000.0
2009-09-29 17:55:00,1.58205,1.5821,1.58105,1.582,2252000000.0
2009-09-29 18:00:00,1.58205,1.5827,1.5817,1.58195,1627100000.0
2009-09-29 18:05:00,1.58195,1.58245,1.5814,1.58225,1485200000.0
2009-09-29 18:10:00,1.58225,1.5823,1.58145,1.58165,763900000.0
2009-09-29 18:15:00,1.58155,1.5822,1.58145,1.5821,844000000.0
2009-09-29 18:20:00,1.5821,1.58215,1.58085,1.58135,707000000.0
2009-09-29 18:25:00,1.58135,1.5825,1.58125,1.5824,647300000.0
2009-09-29 18:30:00,1.5824,1.58415,1.58215,1.58335,2352000000.0
2009-09-29 18:35:00,1.5833,1.5833,1.5819,1.58195,1649300000.0
2009-09-29 18:40:00,1.58195,1.58235,1.58165,1.58165,901200000.0
2009-09-29 18:45:00,1.5816,1.5818,1.5811,1.58175,1568600000.0
2009-09-29 18:50:00,1.58175,1.5821,1.5814,1.58175,2357100000.0
2009-09-29 18:55:00,1.58175,1.5821,1.58095,1.58165,1696300000.0
2009-09-29 19:00:00,1.58155,1.58165,1.58015,1.5803,2287700000.0
2009-09-29 19:05:00,1.5804,1.5812,1.5804,1.5806,1701500000.0
2009-09-29 19:10:00,1.5806,1.5822,1.5806,1.58215,1413200000.0
2009-09-29 19:15:00,1.5821,1.58255,1.58165,1.5823,981300000.0
2009-09-29 19:20:00,1.5823,1.5824,1.58125,1.5814,651300000.0
2009-09-29 19:25:00,1.5814,1.58275,1.5814,1.5822,943000000.0
2009-09-29 19:30:00,1.5823,1.5827,1.58205,1.5823,773600000.0
2009-09-29 19:35:00,1.5823,1.58245,1.58135,1.58175,1375600000.0
2009-09-29 19:40:00,1.5818,1.5822,1.581,1.58125,1430600000.0
2009-09-29 19:45:00,1.58125,1.5817,1.58085,1.58115,1482800000.0
2009-09-29 19:50:00,1.58125,1.5817,1.58055,1.581,1601300000.0
2009-09-29 19:55:00,1.58105,1.5816,1.5806,1.58115,1352600000.0
2009-09-29 20:00:00,1.58125,1.5815,1.5808,1.58095,1166200000.0
2009-09-29 20:05:00,1.58085,1.581,1.5796,1.5799,1340800000.0
2009-09-29 20:10:00,1.5799,1.5804,1.57985,1.58035,1303400000.0
2009-09-29 20:15:00,1.58035,1.58035,1.5792,1.58025,1315400000.0
2009-09-29 20:20:00,1.58025,1.58065,1.5798,1.57985,1326100000.0
2009-09-29 20:25:00,1.57985,1.58065,1.57965,1.58045,880700000.0
2009-09-29 20:30:00,1.58055,1.58125,1.5805,1.5808,1224900001.0
2009-09-29 20:35:00,1.5808,1.5809,1.5798,1.5804,1467400000.0
2009-09-29 20:40:00,1.5804,1.58045,1.5798,1.58,1323000000.0
2009-09-29 20:45:00,1.58,1.5801,1.57945,1.57975,1256400000.0
2009-09-29 20:50:00,1.57965,1.5797,1.57825,1.57875,1350400000.0
2009-09-29 20:55:00,1.5788,1.5791,1.57845,1.57895,1578700000.0
2009-09-29 21:00:00,1.57885,1.5796,1.5786,1.57925,1182800000.0
2009-09-29 21:05:00,1.57915,1.57985,1.579,1.57925,770300000.0
2009-09-29 21:10:00,1.57925,1.5797,1.5789,1.5797,1005600000.0
2009-09-29 21:15:00,1.57975,1.5804,1.57955,1.58025,784300000.0
2009-09-29 21:20:00,1.58025,1.5807,1.57975,1.58045,628700000.0
2009-09-29 21:25:00,1.5804,1.5813,1.5803,1.5813,1567300000.0
2009-09-29 21:30:00,1.5813,1.58165,1.5802,1.5802,1405100000.0
2009-09-29 21:35:00,1.58035,1.58095,1.58025,1.58075,1147300000.0
2009-09-29 21:40:00,1.58075,1.58115,1.58065,1.581,943600000.0
2009-09-29 21:45:00,1.58105,1.5813,1.58035,1.58045,1507100000.0
2009-09-29 21:50:00,1.58045,1.5818,1.58045,1.581,1324300000.0
2009-09-29 21:55:00,1.581,1.58215,1.58095,1.5819,773500000.0
2009-09-29 22:00:00,1.58185,1.58185,1.58015,1.5805,346700000.0
2009-09-29 22:05:00,1.58055,1.5808,1.58005,1.58075,410500000.0
2009-09-29 22:10:00,1.58085,1.58155,1.5805,1.58145,284300000.0
2009-09-29 22:15:00,1.58145,1.58205,1.5811,1.58185,268800000.0
2009-09-29 22:20:00,1.58175,1.5827,1.58065,1.58245,372500000.0
2009-09-29 22:25:00,1.58205,1.58325,1.5809,1.58295,412600000.0
2009-09-29 22:30:00,1.58305,1.58315,1.58215,1.5831,223400000.0
2009-09-29 22:35:00,1.583,1.5832,1.58285,1.583,115500000.0
2009-09-29 22:40:00,1.58315,1.58325,1.58285,1.583,214100000.0
2009-09-29 22:45:00,1.58285,1.58315,1.58175,1.58195,297800000.0
2009-09-29 22:50:00,1.58205,1.5824,1.5812,1.58155,259300000.0
2009-09-29 22:55:00,1.58155,1.58195,1.5808,1.58195,271000000.0
2009-09-29 23:00:00,1.5817,1.582,1.58115,1.58165,184000000.0
2009-09-29 23:05:00,1.58165,1.5822,1.58165,1.58205,117000000.0
2009-09-29 23:10:00,1.5821,1.58255,1.5819,1.5825,127100000.0
2009-09-29 23:15:00,1.5825,1.5825,1.58175,1.58185,93000000.0
2009-09-29 23:20:00,1.58185,1.58215,1.58175,1.5818,71300000.0
2009-09-29 23:25:00,1.5818,1.5819,1.5817,1.5818,55200000.0
2009-09-29 23:30:00,1.58185,1.58185,1.58142,1.5818,26400000.0
2009-09-29 23:35:00,1.5818,1.5819,1.58121,1.58135,76500000.0
2009-09-29 23:40:00,1.58125,1.5816,1.58125,1.58145,82200000.0
2009-09-29 23:45:00,1.58155,1.58195,1.58132,1.58195,19400000.0
2009-09-29 23:50:00,1.5816,1.58175,1.58124,1.58155,143400000.0
2009-09-29 23:55:00,1.58125,1.5817,1.58117,1.58165,85500000.0
2009-09-30 00:00:00,1.5817,1.5821,1.5812,1.5814,226600000.0
2009-09-30 00:05:00,1.5815,1.58155,1.58135,1.5815,118100000.0
2009-09-30 00:10:00,1.58155,1.58175,1.5814,1.58165,135800000.0
2009-09-30 00:15:00,1.58165,1.5817,1.58125,1.5815,134600000.0
2009-09-30 00:20:00,1.5814,1.58185,1.58085,1.58135,159500000.0
2009-09-30 00:25:00,1.58135,1.5817,1.5807,1.58105,127300000.0
2009-09-30 00:30:00,1.58085,1.58165,1.58085,1.5812,101700000.0
2009-09-30 00:35:00,1.58125,1.58165,1.58095,1.58135,129900000.0
2009-09-30 00:40:00,1.58135,1.58135,1.5809,1.5813,157900000.0
2009-09-30 00:45:00,1.58135,1.5815,1.58125,1.5815,63400000.0
2009-09-30 00:50:00,1.58155,1.5822,1.58114,1.58195,158800000.0
2009-09-30 00:55:00,1.58185,1.58205,1.5812,1.5816,194100000.0
2009-09-30 01:00:00,1.5815,1.582,1.5815,1.58155,208000000.0
2009-09-30 01:05:00,1.5817,1.5821,1.58135,1.5816,188600000.0
2009-09-30 01:10:00,1.58155,1.582,1.58135,1.582,154200000.0
2009-09-30 01:15:00,1.582,1.582,1.58155,1.58175,136200000.0
2009-09-30 01:20:00,1.58175,1.58185,1.5812,1.5813,93500000.0
2009-09-30 01:25:00,1.5814,1.58205,1.58095,1.58165,115100000.0
2009-09-30 01:30:00,1.58165,1.5819,1.58145,1.58155,202800000.0
2009-09-30 01:35:00,1.58155,1.5817,1.5813,1.5815,183300000.0
2009-09-30 01:40:00,1.5815,1.5818,1.58125,1.58145,196700000.0
2009-09-30 01:45:00,1.58145,1.58205,1.58135,1.58175,171400000.0
2009-09-30 01:50:00,1.58185,1.5822,1.58145,1.58185,209200000.0
2009-09-30 01:55:00,1.58185,1.582,1.5812,1.58175,280200000.0
2009-09-30 02:00:00,1.5817,1.58225,1.5811,1.58125,293500000.0
2009-09-30 02:05:00,1.5812,1.5818,1.581,1.581,247700000.0
2009-09-30 02:10:00,1.5813,1.58185,1.58115,1.58165,218500000.0
2009-09-30 02:15:00,1.5815,1.5821,1.5814,1.582,446800000.0
2009-09-30 02:20:00,1.582,1.5824,1.58145,1.58185,317400000.0
2009-09-30 02:25:00,1.58185,1.5825,1.58135,1.5815,397600000.0
2009-09-30 02:30:00,1.58135,1.58195,1.5804,1.5814,391200000.0
2009-09-30 02:35:00,1.58145,1.58175,1.58105,1.58165,230000000.0
2009-09-30 02:40:00,1.58165,1.58175,1.58095,1.58135,280200000.0
2009-09-30 02:45:00,1.58135,1.58185,1.58065,1.58185,337800000.0
2009-09-30 02:50:00,1.5818,1.5821,1.58085,1.5809,431800000.0
2009-09-30 02:55:00,1.58085,1.58155,1.5805,1.5814,537200000.0
2009-09-30 03:00:00,1.58135,1.5816,1.58065,1.5813,393100000.0
2009-09-30 03:05:00,1.58125,1.5814,1.58065,1.5808,426400000.0
2009-09-30 03:10:00,1.58095,1.58155,1.5805,1.58115,494900000.0
2009-09-30 03:15:00,1.5809,1.58175,1.58085,1.5814,284600000.0
2009-09-30 03:20:00,1.5814,1.58215,1.5813,1.58155,338900000.0
2009-09-30 03:25:00,1.58155,1.58195,1.58045,1.58055,414500000.0
2009-09-30 03:30:00,1.58065,1.5813,1.5806,1.5812,417200000.0
2009-09-30 03:35:00,1.58115,1.58145,1.58035,1.5808,339300000.0
2009-09-30 03:40:00,1.5809,1.58115,1.5802,1.581,378500000.0
2009-09-30 03:45:00,1.581,1.5819,1.58075,1.58155,435200000.0
2009-09-30 03:50:00,1.58155,1.5817,1.5808,1.581,203100000.0
2009-09-30 03:55:00,1.58105,1.5812,1.58045,1.58065,183600000.0
2009-09-30 04:00:00,1.5808,1.58085,1.5802,1.58025,263000000.0
2009-09-30 04:05:00,1.58025,1.58075,1.5801,1.5805,381900000.0
2009-09-30 04:10:00,1.5805,1.5807,1.58,1.5805,340700000.0
2009-09-30 04:15:00,1.5806,1.581,1.58035,1.5809,176200000.0
2009-09-30 04:20:00,1.581,1.5815,1.58055,1.5814,187500000.0
2009-09-30 04:25:00,1.58145,1.58155,1.58075,1.58145,221800000.0
2009-09-30 04:30:00,1.5814,1.5818,1.5806,1.58095,223800000.0
2009-09-30 04:35:00,1.5809,1.58095,1.5804,1.58065,263300000.0
2009-09-30 04:40:00,1.58065,1.58085,1.5804,1.5806,362700000.0
2009-09-30 04:45:00,1.58055,1.58125,1.58055,1.5809,176700000.0
2009-09-30 04:50:00,1.5809,1.581,1.58,1.5805,273600000.0
2009-09-30 04:55:00,1.58045,1.58085,1.58045,1.5805,277200000.0
2009-09-30 05:00:00,1.58045,1.58085,1.58035,1.5805,144700000.0
2009-09-30 05:05:00,1.5806,1.58065,1.58025,1.58065,266300000.0
2009-09-30 05:10:00,1.58065,1.58075,1.5803,1.58065,223300000.0
2009-09-30 05:15:00,1.58065,1.581,1.58035,1.5807,362100000.0
2009-09-30 05:20:00,1.58075,1.58135,1.5806,1.581,219500000.0
2009-09-30 05:25:00,1.581,1.581,1.5806,1.5807,90500000.0
2009-09-30 05:30:00,1.5807,1.5812,1.5806,1.58115,219000000.0
2009-09-30 05:35:00,1.5811,1.58115,1.5807,1.5807,197300000.0
2009-09-30 05:40:00,1.58075,1.58105,1.58075,1.5808,169800000.0
2009-09-30 05:45:00,1.5808,1.5809,1.5805,1.5808,185100000.0
2009-09-30 05:50:00,1.5808,1.58085,1.5805,1.5805,163200000.0
2009-09-30 05:55:00,1.58045,1.58075,1.5804,1.58055,98300000.0
2009-09-30 06:00:00,1.5805,1.5808,1.5802,1.58075,133900000.0
2009-09-30 06:05:00,1.5808,1.5811,1.5804,1.581,201700000.0
2009-09-30 06:10:00,1.58095,1.58105,1.5803,1.5805,316900000.0
2009-09-30 06:15:00,1.5805,1.58095,1.58025,1.5809,274300000.0
2009-09-30 06:20:00,1.5809,1.58105,1.5805,1.5806,235000000.0
2009-09-30 06:25:00,1.58055,1.58085,1.5804,1.58055,177700000.0
2009-09-30 06:30:00,1.58055,1.5811,1.58055,1.5809,159700000.0
2009-09-30 06:35:00,1.58095,1.58115,1.58045,1.581,136300000.0
2009-09-30 06:40:00,1.581,1.5813,1.5807,1.5812,179500000.0
2009-09-30 06:45:00,1.5812,1.5813,1.58075,1.58095,392900000.0
2009-09-30 06:50:00,1.58095,1.58105,1.5805,1.5805,223400000.0
2009-09-30 06:55:00,1.5805,1.58075,1.58025,1.5803,142500000.0
2009-09-30 07:00:00,1.5802,1.5804,1.58005,1.5802,88100000.0
2009-09-30 07:05:00,1.58015,1.58035,1.57975,1.5803,223300000.0
2009-09-30 07:10:00,1.5803,1.5805,1.58005,1.5802,232600000.0
2009-09-30 07:15:00,1.5802,1.58095,1.5801,1.58055,256900000.0
2009-09-30 07:20:00,1.5806,1.5807,1.58035,1.58055,220300000.0
2009-09-30 07:25:00,1.58055,1.58105,1.58055,1.58085,148800000.0
2009-09-30 07:30:00,1.5808,1.5808,1.57955,1.58015,267200000.0
2009-09-30 07:35:00,1.5801,1.58075,1.5798,1.58065,283500000.0
2009-09-30 07:40:00,1.5806,1.58095,1.58045,1.5808,140500000.0
2009-09-30 07:45:00,1.58095,1.58175,1.5809,1.58105,383300000.0
2009-09-30 07:50:00,1.58105,1.58105,1.5804,1.58105,173300000.0
2009-09-30 07:55:00,1.58105,1.5818,1.5803,1.5818,271600000.0
2009-09-30 08:00:00,1.5818,1.5827,1.5803,1.5803,672200000.0
2009-09-30 08:05:00,1.5803,1.5812,1.58015,1.5807,784300000.0
2009-09-30 08:10:00,1.5807,1.58145,1.5802,1.5803,736900000.0
2009-09-30 08:15:00,1.5803,1.5805,1.5793,1.58,696500000.0
2009-09-30 08:20:00,1.58005,1.58145,1.57985,1.5809,421900000.0
2009-09-30 08:25:00,1.5809,1.58115,1.5798,1.57995,665100000.0
2009-09-30 08:30:00,1.58,1.58165,1.58,1.58145,717800000.0
2009-09-30 08:35:00,1.5816,1.58175,1.58055,1.58085,889900000.0
2009-09-30 08:40:00,1.58085,1.58095,1.57995,1.5803,495800000.0
2009-09-30 08:45:00,1.5803,1.5805,1.57955,1.57955,512900000.0
2009-09-30 08:50:00,1.57955,1.57985,1.57855,1.57855,535900000.0
2009-09-30 08:55:00,1.57855,1.57955,1.5784,1.5792,351700000.0
2009-09-30 09:00:00,1.57925,1.57925,1.57685,1.5771,1404100000.0
2009-09-30 09:05:00,1.5771,1.5781,1.57695,1.57765,1170100000.0
2009-09-30 09:10:00,1.5777,1.57815,1.57735,1.57795,476300000.0
2009-09-30 09:15:00,1.57795,1.57835,1.5776,1.5779,974500000.0
2009-09-30 09:20:00,1.578,1.57885,1.5779,1.5787,565000000.0
2009-09-30 09:25:00,1.5787,1.57885,1.5775,1.57775,1070600000.0
2009-09-30 09:30:00,1.5778,1.5778,1.57715,1.57745,964300000.0
2009-09-30 09:35:00,1.57745,1.5778,1.57715,1.57745,820100000.0
2009-09-30 09:40:00,1.57745,1.57745,1.5767,1.57705,774900000.0
2009-09-30 09:45:00,1.5771,1.57715,1.576,1.5762,697600000.0
2009-09-30 09:50:00,1.5762,1.5772,1.5761,1.5772,550200000.0
2009-09-30 09:55:00,1.5772,1.57765,1.5765,1.5767,759600000.0
2009-09-30 10:00:00,1.57675,1.5778,1.5767,1.57715,847900000.0
2009-09-30 10:05:00,1.57715,1.5779,1.57705,1.5779,664500000.0
2009-09-30 10:10:00,1.5779,1.5779,1.57665,1.57695,788700000.0
2009-09-30 10:15:00,1.57685,1.57715,1.5759,1.5762,1002000000.0
2009-09-30 10:20:00,1.5762,1.5768,1.57605,1.57645,530800000.0
2009-09-30 10:25:00,1.57645,1.57675,1.57395,1.574,1294900001.0
2009-09-30 10:30:00,1.57415,1.5752,1.57355,1.57505,1118200000.0
2009-09-30 10:35:00,1.57505,1.576,1.575,1.57565,795500000.0
2009-09-30 10:40:00,1.5754,1.57585,1.5747,1.5748,961600000.0
2009-09-30 10:45:00,1.5748,1.5749,1.573,1.5745,1291800000.0
2009-09-30 10:50:00,1.5745,1.57465,1.5741,1.57435,1121200000.0
2009-09-30 10:55:00,1.57435,1.5746,1.57385,1.57415,893500000.0
2009-09-30 11:00:00,1.57415,1.5744,1.57335,1.5736,971500000.0
2009-09-30 11:05:00,1.57345,1.57465,1.5734,1.57405,911300000.0
2009-09-30 11:10:00,1.57405,1.57445,1.57375,1.57385,1060300000.0
2009-09-30 11:15:00,1.57385,1.57415,1.57305,1.5735,911700000.0
2009-09-30 11:20:00,1.57315,1.57565,1.5731,1.5741,1188700000.0
2009-09-30 11:25:00,1.5741,1.57415,1.572,1.57275,1233100000.0
2009-09-30 11:30:00,1.57275,1.5736,1.57205,1.5736,1097900000.0
2009-09-30 11:35:00,1.57355,1.57405,1.57285,1.57325,965400000.0
2009-09-30 11:40:00,1.57325,1.57355,1.5726,1.57345,1170300000.0
2009-09-30 11:45:00,1.57345,1.5743,1.573,1.57415,902700000.0
2009-09-30 11:50:00,1.5741,1.5744,1.5731,1.57315,620500000.0
2009-09-30 11:55:00,1.5732,1.57375,1.573,1.5731,557000000.0
2009-09-30 12:00:00,1.5731,1.5738,1.57225,1.57245,690500000.0
2009-09-30 12:05:00,1.57245,1.57345,1.57115,1.5734,1034600000.0
2009-09-30 12:10:00,1.5734,1.574,1.57335,1.57395,802600000.0
2009-09-30 12:15:00,1.5739,1.57425,1.5737,1.5739,583000000.0
2009-09-30 12:20:00,1.5739,1.5739,1.5719,1.57235,939300000.0
2009-09-30 12:25:00,1.5724,1.5736,1.5722,1.5734,854700000.0
2009-09-30 12:30:00,1.5733,1.57355,1.5727,1.5727,548300000.0
2009-09-30 12:35:00,1.5727,1.5735,1.5727,1.5734,434500000.0
2009-09-30 12:40:00,1.5734,1.5739,1.5732,1.5738,391400000.0
2009-09-30 12:45:00,1.5738,1.57405,1.57335,1.57385,463300000.0
2009-09-30 12:50:00,1.57385,1.57385,1.57265,1.5727,752100000.0
2009-09-30 12:55:00,1.5727,1.5739,1.5718,1.5736,1136600000.0
2009-09-30 13:00:00,1.5736,1.5739,1.5727,1.573,925300000.0
2009-09-30 13:05:00,1.573,1.5737,1.5721,1.57245,885800000.0
2009-09-30 13:10:00,1.57245,1.57295,1.5718,1.57185,787500000.0
2009-09-30 13:15:00,1.5718,1.5724,1.5716,1.5716,927200000.0
2009-09-30 13:20:00,1.5716,1.57195,1.57085,1.571,995500000.0
2009-09-30 13:25:00,1.57105,1.5734,1.571,1.57305,1053900000.0
2009-09-30 13:30:00,1.5727,1.57345,1.57245,1.57325,1447100000.0
2009-09-30 13:35:00,1.57325,1.57425,1.57315,1.57355,789700000.0
2009-09-30 13:40:00,1.57355,1.5743,1.57325,1.5738,896000000.0
2009-09-30 13:45:00,1.5738,1.5742,1.5732,1.57335,1237200000.0
2009-09-30 13:50:00,1.57335,1.5735,1.57145,1.57175,2143800000.0
2009-09-30 13:55:00,1.57175,1.57295,1.5712,1.57225,1857700000.0
2009-09-30 14:00:00,1.57235,1.57275,1.5719,1.57225,1606400000.0
2009-09-30 14:05:00,1.57225,1.5724,1.57155,1.5717,1518300000.0
2009-09-30 14:10:00,1.5717,1.57175,1.5699,1.5707,1824500000.0
2009-09-30 14:15:00,1.5709,1.57295,1.57035,1.5726,1774700000.0
2009-09-30 14:20:00,1.5726,1.57285,1.57015,1.5724,1996500000.0
2009-09-30 14:25:00,1.5725,1.5728,1.57085,1.57105,1828200000.0
2009-09-30 14:30:00,1.5708,1.57225,1.56975,1.5714,2076100000.0
2009-09-30 14:35:00,1.57135,1.57135,1.56905,1.5697,2162600000.0
2009-09-30 14:40:00,1.56975,1.57055,1.5691,1.57,2180100000.0
2009-09-30 14:45:00,1.57,1.57055,1.5681,1.56865,2159400000.0
2009-09-30 14:50:00,1.56865,1.56915,1.56715,1.5673,1684000000.0
2009-09-30 14:55:00,1.5673,1.5692,1.5673,1.56825,1289700000.0
2009-09-30 15:00:00,1.56825,1.5695,1.5678,1.56945,748900000.0
2009-09-30 15:05:00,1.56945,1.5706,1.569,1.57035,1214500000.0
2009-09-30 15:10:00,1.5703,1.57125,1.5701,1.57095,2162600000.0
2009-09-30 15:15:00,1.5708,1.57085,1.5699,1.57015,2103600000.0
2009-09-30 15:20:00,1.5701,1.5718,1.5701,1.5717,1466200000.0
2009-09-30 15:25:00,1.5717,1.5718,1.57055,1.57155,1285200000.0
2009-09-30 15:30:00,1.57155,1.57405,1.5715,1.57395,2050900000.0
2009-09-30 15:35:00,1.57395,1.5746,1.5728,1.57315,2237900000.0
2009-09-30 15:40:00,1.57325,1.57605,1.57315,1.57515,2389600000.0
2009-09-30 15:45:00,1.5753,1.57595,1.57435,1.57465,2061000000.0
2009-09-30 15:50:00,1.57475,1.57505,1.5734,1.5738,2813000000.0
2009-09-30 15:55:00,1.5738,1.575,1.57335,1.57475,2707700000.0
2009-09-30 16:00:00,1.57475,1.5753,1.57385,1.5743,1915000000.0
2009-09-30 16:05:00,1.5743,1.57505,1.57315,1.5741,1127100000.0
2009-09-30 16:10:00,1.5741,1.5746,1.57245,1.5727,1834800000.0
2009-09-30 16:15:00,1.5727,1.57365,1.5725,1.57295,1217700000.0
2009-09-30 16:20:00,1.57295,1.57375,1.57215,1.573,1725000000.0
2009-09-30 16:25:00,1.57295,1.57295,1.5697,1.5698,1286000000.0
2009-09-30 16:30:00,1.56985,1.5721,1.56935,1.56965,1397500000.0
2009-09-30 16:35:00,1.56955,1.57045,1.56915,1.56915,1539100000.0
2009-09-30 16:40:00,1.5692,1.5695,1.56865,1.56915,1786800000.0
2009-09-30 16:45:00,1.56915,1.57005,1.56855,1.5695,1747000000.0
2009-09-30 16:50:00,1.5695,1.56975,1.5675,1.5676,1837500000.0
2009-09-30 16:55:00,1.5677,1.5693,1.56745,1.569,1922000000.0
2009-09-30 17:00:00,1.5689,1.5713,1.56825,1.5702,1803700000.0
2009-09-30 17:05:00,1.5702,1.571,1.5699,1.571,1596200000.0
2009-09-30 17:10:00,1.571,1.57155,1.5693,1.5697,1296600000.0
2009-09-30 17:15:00,1.56965,1.5698,1.5686,1.56905,1128600000.0
2009-09-30 17:20:00,1.5693,1.56945,1.5686,1.56875,1301000000.0
2009-09-30 17:25:00,1.56875,1.5699,1.5686,1.56985,2091900000.0
2009-09-30 17:30:00,1.56985,1.57005,1.5684,1.5684,2290300000.0
2009-09-30 17:35:00,1.5684,1.5685,1.56765,1.5681,1716200000.0
2009-09-30 17:40:00,1.5681,1.56905,1.56795,1.5689,1611400000.0
2009-09-30 17:45:00,1.56885,1.5698,1.5688,1.56915,1482700000.0
2009-09-30 17:50:00,1.56925,1.5699,1.56905,1.56925,1291200000.0
2009-09-30 17:55:00,1.5693,1.57005,1.568,1.568,2036500000.0
2009-09-30 18:00:00,1.56805,1.5684,1.56535,1.56545,2017800000.0
2009-09-30 18:05:00,1.5654,1.5667,1.56495,1.56545,1565100000.0
2009-09-30 18:10:00,1.56555,1.5663,1.565,1.56575,1843200000.0
2009-09-30 18:15:00,1.5657,1.5657,1.56405,1.5653,2117500000.0
2009-09-30 18:20:00,1.5653,1.5661,1.56495,1.5659,701500000.0
2009-09-30 18:25:00,1.56595,1.56675,1.56435,1.56645,1887500000.0
2009-09-30 18:30:00,1.56645,1.5666,1.5656,1.566,2427300000.0
2009-09-30 18:35:00,1.566,1.5668,1.5654,1.56565,1573700000.0
2009-09-30 18:40:00,1.5656,1.5656,1.5636,1.5641,1383700000.0
2009-09-30 18:45:00,1.56415,1.565,1.56395,1.5649,1397100000.0
2009-09-30 18:50:00,1.5649,1.56525,1.5641,1.5651,1529900000.0
2009-09-30 18:55:00,1.5651,1.5658,1.5647,1.5649,2597000000.0
2009-09-30 19:00:00,1.5649,1.56615,1.56485,1.5655,1944300000.0
2009-09-30 19:05:00,1.56555,1.566,1.56535,1.56555,1704700000.0
2009-09-30 19:10:00,1.56555,1.56585,1.565,1.56535,936400000.0
2009-09-30 19:15:00,1.5654,1.5655,1.5648,1.56505,720600000.0
2009-09-30 19:20:00,1.56505,1.5665,1.56495,1.5663,899400000.0
2009-09-30 19:25:00,1.5663,1.56655,1.5651,1.56515,585800000.0
2009-09-30 19:30:00,1.5651,1.5655,1.5649,1.5653,696800000.0
2009-09-30 19:35:00,1.56535,1.56595,1.56525,1.5656,983600000.0
2009-09-30 19:40:00,1.5656,1.5659,1.56515,1.56525,1205400000.0
2009-09-30 19:45:00,1.56535,1.56605,1.5653,1.5655,868100000.0
2009-09-30 19:50:00,1.5655,1.56585,1.56495,1.5654,801800000.0
2009-09-30 19:55:00,1.5655,1.56615,1.56535,1.5659,1238700000.0
2009-09-30 20:00:00,1.56585,1.566,1.56525,1.56525,1238800000.0
2009-09-30 20:05:00,1.56525,1.56565,1.56485,1.56515,514400000.0
2009-09-30 20:10:00,1.56515,1.56535,1.56435,1.56535,1195200000.0
2009-09-30 20:15:00,1.5654,1.56575,1.56485,1.5651,471500000.0
2009-09-30 20:20:00,1.5651,1.5654,1.5644,1.56505,717300000.0
2009-09-30 20:25:00,1.56505,1.56545,1.5649,1.56505,1092700000.0
2009-09-30 20:30:00,1.56505,1.5653,1.56475,1.5651,1279900000.0
2009-09-30 20:35:00,1.5651,1.5652,1.56475,1.5651,821000001.0
2009-09-30 20:40:00,1.56525,1.56545,1.56455,1.56475,1201900000.0
2009-09-30 20:45:00,1.5648,1.565,1.56455,1.56465,1005500000.0
2009-09-30 20:50:00,1.56465,1.56535,1.56445,1.5648,650100000.0
2009-09-30 20:55:00,1.5648,1.56485,1.5642,1.56455,948170000.0
2009-09-30 21:00:00,1.56445,1.5656,1.5641,1.56555,1698980000.0
2009-09-30 21:05:00,1.56555,1.56565,1.565,1.56515,1320200000.0
2009-09-30 21:10:00,1.5652,1.56605,1.565,1.5655,1289700000.0
2009-09-30 21:15:00,1.5655,1.56555,1.5648,1.56495,1560000000.0
2009-09-30 21:20:00,1.56495,1.56585,1.56465,1.5657,1109200000.0
2009-09-30 21:25:00,1.5657,1.566,1.5653,1.56545,1261100000.0
2009-09-30 21:30:00,1.5654,1.56605,1.5651,1.56535,1198400000.0
2009-09-30 21:35:00,1.5653,1.5659,1.5651,1.5654,953800000.0
2009-09-30 21:40:00,1.5654,1.5655,1.56485,1.5651,1227300000.0
2009-09-30 21:45:00,1.56505,1.5656,1.56445,1.5648,1268300000.0
2009-09-30 21:50:00,1.5649,1.5658,1.56435,1.56455,1520700000.0
2009-09-30 21:55:00,1.5646,1.5672,1.5646,1.56655,1482700000.0
2009-09-30 22:00:00,1.5667,1.5669,1.56515,1.5655,499300000.0
2009-09-30 22:05:00,1.56555,1.56575,1.56495,1.56515,267200000.0
2009-09-30 22:10:00,1.5651,1.56515,1.56485,1.5649,124800000.0
2009-09-30 22:15:00,1.5653,1.56555,1.5643,1.56505,179900000.0
2009-09-30 22:20:00,1.56505,1.56555,1.56435,1.5653,140200000.0
2009-09-30 22:25:00,1.5654,1.56565,1.56525,1.56545,72000000.0
2009-09-30 22:30:00,1.56545,1.56565,1.5646,1.565,197200000.0
2009-09-30 22:35:00,1.56515,1.56545,1.56445,1.5651,169600000.0
2009-09-30 22:40:00,1.5651,1.5653,1.5645,1.56455,211200000.0
2009-09-30 22:45:00,1.56455,1.56505,1.5643,1.56445,508220000.0
2009-09-30 22:50:00,1.56445,1.5649,1.5643,1.5643,527220000.0
2009-09-30 22:55:00,1.5643,1.56545,1.5643,1.56545,187180000.0
2009-09-30 23:00:00,1.5655,1.5655,1.5643,1.5649,129700000.0
2009-09-30 23:05:00,1.56495,1.5654,1.5643,1.56465,233700000.0
2009-09-30 23:10:00,1.5648,1.5655,1.5643,1.56475,175400000.0
2009-09-30 23:15:00,1.5647,1.565,1.5643,1.56455,149700000.0
2009-09-30 23:20:00,1.56455,1.5649,1.5643,1.56485,65800000.0
2009-09-30 23:25:00,1.56452,1.5648,1.5643,1.5643,32500000.0
2009-09-30 23:30:00,1.5643,1.5643,1.5643,1.5643,12100000.0
2009-09-30 23:35:00,1.5643,1.5653,1.5643,1.5646,48900000.0
2009-09-30 23:40:00,1.5646,1.5646,1.5643,1.5643,42800000.0
2009-09-30 23:45:00,1.5643,1.5645,1.5643,1.5645,31100000.0
2009-09-30 23:50:00,1.56445,1.5648,1.56415,1.5644,66800000.0
2009-09-30 23:55:00,1.5645,1.5653,1.56445,1.56485,117500000.0
2009-10-01 00:00:00,1.56485,1.56575,1.5645,1.56495,189900000.0
2009-10-01 00:05:00,1.565,1.565,1.56425,1.56425,104500000.0
2009-10-01 00:10:00,1.56425,1.56425,1.56425,1.56425,41000000.0
2009-10-01 00:15:00,1.56425,1.56425,1.5639,1.56425,32100000.0
2009-10-01 00:20:00,1.5643,1.5645,1.56393,1.56425,65700000.0
2009-10-01 00:25:00,1.56435,1.56435,1.564,1.56435,103370000.0
2009-10-01 00:30:00,1.56435,1.56455,1.56435,1.56435,116000000.0
2009-10-01 00:35:00,1.56435,1.5646,1.56435,1.56435,103100000.0
2009-10-01 00:40:00,1.56435,1.56475,1.56383,1.56383,163300000.0
2009-10-01 00:45:00,1.56435,1.56435,1.56435,1.56435,79400000.0
2009-10-01 00:50:00,1.56435,1.5646,1.56435,1.5645,152600000.0
2009-10-01 00:55:00,1.56455,1.56455,1.56435,1.56435,91200000.0
2009-10-01 01:00:00,1.56435,1.5647,1.56435,1.56445,186500000.0
2009-10-01 01:05:00,1.56455,1.5648,1.56435,1.56475,190000000.0
2009-10-01 01:10:00,1.5648,1.56505,1.5646,1.5649,96200000.0
2009-10-01 01:15:00,1.5649,1.56505,1.5645,1.56475,49700000.0
2009-10-01 01:20:00,1.56475,1.56525,1.56455,1.56525,54800000.0
2009-10-01 01:25:00,1.56525,1.5657,1.565,1.5655,130100000.0
2009-10-01 01:30:00,1.56555,1.56555,1.565,1.5655,100300000.0
2009-10-01 01:35:00,1.5655,1.56595,1.5653,1.56575,177800000.0
2009-10-01 01:40:00,1.5658,1.5659,1.56565,1.56565,117700000.0
2009-10-01 01:45:00,1.56565,1.5659,1.5655,1.56575,153200000.0
2009-10-01 01:50:00,1.56575,1.56595,1.5655,1.5658,202300000.0
2009-10-01 01:55:00,1.5659,1.566,1.56535,1.56575,271400000.0
2009-10-01 02:00:00,1.56575,1.5659,1.5654,1.56565,165000000.0
2009-10-01 02:05:00,1.56575,1.5661,1.5654,1.5659,191800000.0
2009-10-01 02:10:00,1.56575,1.56605,1.56535,1.5659,113800000.0
2009-10-01 02:15:00,1.566,1.566,1.56505,1.56515,447100000.0
2009-10-01 02:20:00,1.56515,1.5653,1.5649,1.5653,259900000.0
2009-10-01 02:25:00,1.5653,1.56605,1.56525,1.5658,235900000.0
2009-10-01 02:30:00,1.5658,1.566,1.5654,1.56545,295700000.0
2009-10-01 02:35:00,1.5655,1.5658,1.56515,1.56565,291300000.0
2009-10-01 02:40:00,1.56565,1.5658,1.56495,1.5652,352600000.0
2009-10-01 02:45:00,1.5652,1.56545,1.56495,1.5654,397800000.0
2009-10-01 02:50:00,1.5654,1.5662,1.5652,1.56545,500800000.0
2009-10-01 02:55:00,1.5653,1.5662,1.56515,1.56545,521700000.0
2009-10-01 03:00:00,1.5656,1.56585,1.5651,1.56545,378300000.0
2009-10-01 03:05:00,1.56545,1.56625,1.56545,1.56625,228200000.0
2009-10-01 03:10:00,1.56615,1.5664,1.56555,1.5659,301500000.0
2009-10-01 03:15:00,1.5659,1.5664,1.5657,1.5657,346200000.0
2009-10-01 03:20:00,1.5657,1.56615,1.5657,1.56595,171300000.0
2009-10-01 03:25:00,1.566,1.5664,1.56495,1.5654,435500000.0
2009-10-01 03:30:00,1.56535,1.5656,1.5649,1.56555,144900000.0
2009-10-01 03:35:00,1.5654,1.56565,1.5648,1.5653,216100000.0
2009-10-01 03:40:00,1.5653,1.5656,1.5649,1.5654,257600000.0
2009-10-01 03:45:00,1.5654,1.5659,1.5652,1.56555,155200000.0
2009-10-01 03:50:00,1.56555,1.56555,1.56515,1.56525,97900000.0
2009-10-01 03:55:00,1.56525,1.5663,1.56505,1.5661,254900000.0
2009-10-01 04:00:00,1.566,1.56605,1.56525,1.56535,205200000.0
2009-10-01 04:05:00,1.56535,1.56585,1.5653,1.56565,247100000.0
2009-10-01 04:10:00,1.56565,1.5658,1.5656,1.56575,150400000.0
2009-10-01 04:15:00,1.56575,1.56615,1.56555,1.5659,237600000.0
2009-10-01 04:20:00,1.5659,1.566,1.5655,1.5659,220900000.0
2009-10-01 04:25:00,1.5659,1.566,1.56575,1.5658,160100000.0
2009-10-01 04:30:00,1.56585,1.56645,1.5656,1.5661,273700000.0
2009-10-01 04:35:00,1.56605,1.56605,1.5655,1.5655,185300000.0
2009-10-01 04:40:00,1.56535,1.56585,1.5652,1.5658,167000000.0
2009-10-01 04:45:00,1.56575,1.5658,1.5654,1.5654,80200000.0
2009-10-01 04:50:00,1.56535,1.5658,1.56515,1.56565,147700000.0
2009-10-01 04:55:00,1.5657,1.5659,1.5655,1.5658,176700000.0
2009-10-01 05:00:00,1.56575,1.5659,1.5653,1.56575,161200000.0
2009-10-01 05:05:00,1.5658,1.56585,1.5654,1.56555,79200000.0
2009-10-01 05:10:00,1.5656,1.5657,1.56555,1.5656,116400000.0
2009-10-01 05:15:00,1.56565,1.56565,1.5651,1.56517,55900000.0
2009-10-01 05:20:00,1.56555,1.56555,1.56555,1.56555,39000000.0
2009-10-01 05:25:00,1.56555,1.56555,1.5648,1.56525,63300000.0
2009-10-01 05:30:00,1.5653,1.5659,1.5653,1.5655,216600000.0
2009-10-01 05:35:00,1.5655,1.56585,1.56515,1.5654,136400000.0
2009-10-01 05:40:00,1.56535,1.5659,1.5652,1.5655,156800000.0
2009-10-01 05:45:00,1.56555,1.56575,1.5651,1.5657,204500000.0
2009-10-01 05:50:00,1.5656,1.5657,1.5654,1.5654,155900000.0
2009-10-01 05:55:00,1.56545,1.56565,1.5653,1.56545,170200000.0
2009-10-01 06:00:00,1.5654,1.56575,1.56525,1.5656,180000000.0
2009-10-01 06:05:00,1.5656,1.5658,1.56555,1.56555,115300000.0
2009-10-01 06:10:00,1.5656,1.56595,1.5656,1.5659,151800000.0
2009-10-01 06:15:00,1.5659,1.56685,1.56585,1.5665,241100000.0
2009-10-01 06:20:00,1.56635,1.56645,1.5655,1.56565,204900000.0
2009-10-01 06:25:00,1.5658,1.5661,1.5657,1.5657,163800000.0
2009-10-01 06:30:00,1.5657,1.56655,1.5657,1.5663,163900000.0
2009-10-01 06:35:00,1.5663,1.5667,1.5661,1.5662,417100000.0
2009-10-01 06:40:00,1.56615,1.5664,1.56575,1.56585,395000000.0
2009-10-01 06:45:00,1.56585,1.56595,1.5649,1.5652,312700000.0
2009-10-01 06:50:00,1.5651,1.5654,1.56485,1.5652,200800000.0
2009-10-01 06:55:00,1.5652,1.5656,1.56485,1.56545,246600000.0
2009-10-01 07:00:00,1.56545,1.5659,1.56535,1.56585,168300000.0
2009-10-01 07:05:00,1.56585,1.56605,1.5656,1.56585,263000000.0
2009-10-01 07:10:00,1.5658,1.56625,1.56565,1.5661,247200000.0
2009-10-01 07:15:00,1.5661,1.56635,1.5658,1.56585,146800000.0
2009-10-01 07:20:00,1.56585,1.56615,1.56565,1.56595,323400000.0
2009-10-01 07:25:00,1.56595,1.56605,1.56555,1.566,221800000.0
2009-10-01 07:30:00,1.566,1.56615,1.56565,1.5661,98400000.0
2009-10-01 07:35:00,1.5661,1.5661,1.56525,1.56525,212900000.0
2009-10-01 07:40:00,1.56525,1.56605,1.5651,1.56585,299200000.0
2009-10-01 07:45:00,1.5659,1.566,1.5624,1.56295,1115000000.0
2009-10-01 07:50:00,1.56295,1.5639,1.56225,1.56235,720700000.0
2009-10-01 07:55:00,1.5624,1.56345,1.56215,1.56255,758600000.0
2009-10-01 08:00:00,1.5626,1.5626,1.56155,1.562,867500000.0
2009-10-01 08:05:00,1.5619,1.5632,1.5617,1.5625,1115900000.0
2009-10-01 08:10:00,1.56255,1.5632,1.56225,1.56265,592000000.0
2009-10-01 08:15:00,1.5626,1.5632,1.5617,1.56275,881900000.0
2009-10-01 08:20:00,1.56275,1.56275,1.5613,1.5614,613700000.0
2009-10-01 08:25:00,1.5614,1.5622,1.56105,1.56195,846600000.0
2009-10-01 08:30:00,1.562,1.5623,1.56145,1.5618,907300000.0
2009-10-01 08:35:00,1.5618,1.5624,1.56135,1.56175,1355200000.0
2009-10-01 08:40:00,1.56165,1.5636,1.56165,1.56315,658800000.0
2009-10-01 08:45:00,1.56315,1.5639,1.56315,1.5635,329200000.0
2009-10-01 08:50:00,1.56355,1.56375,1.56245,1.56305,899800000.0
2009-10-01 08:55:00,1.5631,1.5646,1.563,1.5643,864700000.0
2009-10-01 09:00:00,1.56435,1.565,1.5641,1.5644,1564600000.0
2009-10-01 09:05:00,1.5644,1.5647,1.5632,1.5634,1675400000.0
2009-10-01 09:10:00,1.56345,1.5642,1.56325,1.5635,1201600000.0
2009-10-01 09:15:00,1.56355,1.56395,1.5633,1.56335,821400000.0
2009-10-01 09:20:00,1.56335,1.5639,1.563,1.5635,942300000.0
2009-10-01 09:25:00,1.56355,1.5637,1.5629,1.5631,1161500000.0
2009-10-01 09:30:00,1.5631,1.5638,1.56275,1.5631,976400000.0
2009-10-01 09:35:00,1.56315,1.56365,1.56285,1.56325,778200000.0
2009-10-01 09:40:00,1.56315,1.5634,1.5625,1.5632,851600000.0
2009-10-01 09:45:00,1.5632,1.5632,1.5626,1.56305,754900000.0
2009-10-01 09:50:00,1.563,1.56355,1.56265,1.56285,631500000.0
2009-10-01 09:55:00,1.56285,1.56305,1.5623,1.5629,826300000.0
2009-10-01 10:00:00,1.5629,1.5631,1.56225,1.56255,944600000.0
2009-10-01 10:05:00,1.56255,1.56305,1.56205,1.5622,698800000.0
2009-10-01 10:10:00,1.5622,1.5635,1.5621,1.56335,1739700000.0
2009-10-01 10:15:00,1.56335,1.564,1.56315,1.56325,541100000.0
2009-10-01 10:20:00,1.5633,1.56345,1.5629,1.5632,828900000.0
2009-10-01 10:25:00,1.5632,1.5638,1.56265,1.5638,814200000.0
2009-10-01 10:30:00,1.5639,1.56395,1.563,1.56325,1028300000.0
2009-10-01 10:35:00,1.56325,1.5634,1.5624,1.56265,582700000.0
2009-10-01 10:40:00,1.5626,1.5634,1.5626,1.56305,1205500000.0
2009-10-01 10:45:00,1.56305,1.56365,1.5629,1.56335,1407000000.0
2009-10-01 10:50:00,1.5634,1.56355,1.5628,1.56295,1191400000.0
2009-10-01 10:55:00,1.56295,1.56335,1.5625,1.5632,975300000.0
2009-10-01 11:00:00,1.5632,1.56385,1.5622,1.5624,914200000.0
2009-10-01 11:05:00,1.56245,1.5632,1.562,1.56315,625100000.0
2009-10-01 11:10:00,1.56315,1.56365,1.56285,1.563,909400000.0
2009-10-01 11:15:00,1.56305,1.56315,1.56245,1.5626,773600000.0
2009-10-01 11:20:00,1.5626,1.56285,1.56205,1.56255,817200000.0
2009-10-01 11:25:00,1.56255,1.5633,1.56225,1.5633,810700000.0
2009-10-01 11:30:00,1.5632,1.5635,1.56285,1.56305,644100000.0
2009-10-01 11:35:00,1.56305,1.56325,1.5623,1.5631,502600000.0
2009-10-01 11:40:00,1.5631,1.5632,1.56215,1.5623,728600000.0
2009-10-01 11:45:00,1.56225,1.5625,1.56175,1.562,1093000000.0
2009-10-01 11:50:00,1.562,1.5623,1.5616,1.5621,763000000.0
2009-10-01 11:55:00,1.5621,1.5628,1.5621,1.56275,883500000.0
2009-10-01 12:00:00,1.5628,1.5644,1.5627,1.56315,1297800000.0
2009-10-01 12:05:00,1.5631,1.56355,1.5629,1.5631,1116700000.0
2009-10-01 12:10:00,1.5631,1.56315,1.56235,1.56255,1498300000.0
2009-10-01 12:15:00,1.56255,1.56325,1.5624,1.56295,987700000.0
2009-10-01 12:20:00,1.563,1.56335,1.5628,1.5631,666500000.0
2009-10-01 12:25:00,1.56305,1.5638,1.5628,1.5635,743400000.0
2009-10-01 12:30:00,1.5635,1.5639,1.56325,1.56375,895900000.0
2009-10-01 12:35:00,1.56375,1.56425,1.5637,1.56405,453400000.0
2009-10-01 12:40:00,1.56395,1.564,1.56285,1.5634,1080500000.0
2009-10-01 12:45:00,1.5634,1.56395,1.56305,1.5635,646600000.0
2009-10-01 12:50:00,1.56335,1.56445,1.56325,1.56415,601800000.0
2009-10-01 12:55:00,1.56415,1.5642,1.5624,1.56345,1049800000.0
2009-10-01 13:00:00,1.5635,1.5637,1.56275,1.5632,847400000.0
2009-10-01 13:05:00,1.5631,1.5634,1.5619,1.56235,1185300000.0
2009-10-01 13:10:00,1.5624,1.56255,1.56165,1.56205,764000000.0
2009-10-01 13:15:00,1.56205,1.5622,1.5614,1.5618,1116600000.0
2009-10-01 13:20:00,1.5618,1.562,1.5609,1.56135,1043000000.0
2009-10-01 13:25:00,1.56135,1.56185,1.56075,1.56145,1772700000.0
2009-10-01 13:30:00,1.56135,1.56165,1.5607,1.561,1318300000.0
2009-10-01 13:35:00,1.56095,1.5612,1.5605,1.5606,984900000.0
2009-10-01 13:40:00,1.56045,1.56165,1.56015,1.56155,1673500001.0
2009-10-01 13:45:00,1.56155,1.5627,1.56145,1.56205,1535000000.0
2009-10-01 13:50:00,1.56165,1.562,1.5612,1.56155,1456300000.0
2009-10-01 13:55:00,1.56155,1.5618,1.5605,1.56095,1799200000.0
2009-10-01 14:00:00,1.5611,1.5612,1.56025,1.5607,1674200000.0
2009-10-01 14:05:00,1.5607,1.56085,1.56045,1.5608,1262200000.0
2009-10-01 14:10:00,1.5609,1.5609,1.5599,1.5599,2524500001.0
2009-10-01 14:15:00,1.56005,1.56035,1.55925,1.5596,2341200000.0
2009-10-01 14:20:00,1.5596,1.56,1.5588,1.559,2380700000.0
2009-10-01 14:25:00,1.55895,1.5591,1.5582,1.5585,2118300000.0
2009-10-01 14:30:00,1.55795,1.55925,1.5568,1.55805,2015900000.0
2009-10-01 14:35:00,1.558,1.55865,1.5574,1.5579,2688700000.0
2009-10-01 14:40:00,1.5579,1.5588,1.5576,1.55825,2538500000.0
2009-10-01 14:45:00,1.55825,1.5585,1.5573,1.55805,2344100002.0
2009-10-01 14:50:00,1.5581,1.5585,1.55615,1.55625,2319600000.0
2009-10-01 14:55:00,1.5563,1.5572,1.55585,1.55615,2188400000.0
2009-10-01 15:00:00,1.556,1.55785,1.5559,1.5574,1752000000.0
2009-10-01 15:05:00,1.55745,1.55755,1.5566,1.5572,2285800000.0
2009-10-01 15:10:00,1.55725,1.55755,1.55675,1.5573,2444600001.0
2009-10-01 15:15:00,1.5573,1.5576,1.55655,1.5576,1448800001.0
2009-10-01 15:20:00,1.55755,1.55815,1.55695,1.5571,1277200000.0
2009-10-01 15:25:00,1.55705,1.5574,1.55645,1.5573,1692200000.0
2009-10-01 15:30:00,1.5572,1.55815,1.55685,1.5579,1821900000.0
2009-10-01 15:35:00,1.5579,1.55965,1.55785,1.55865,2845600001.0
2009-10-01 15:40:00,1.55865,1.55885,1.55795,1.55825,2697800001.0
2009-10-01 15:45:00,1.55825,1.55865,1.5573,1.5577,2446600003.0
2009-10-01 15:50:00,1.5577,1.5592,1.5577,1.55895,2085100000.0
2009-10-01 15:55:00,1.559,1.55975,1.559,1.5591,2192500000.0
2009-10-01 16:00:00,1.55915,1.56175,1.5587,1.56075,2812900000.0
2009-10-01 16:05:00,1.5608,1.5634,1.56035,1.56215,3495300002.0
2009-10-01 16:10:00,1.56215,1.56235,1.5613,1.5619,2718400001.0
2009-10-01 16:15:00,1.5619,1.563,1.56135,1.56135,2842899999.0
2009-10-01 16:20:00,1.56135,1.5617,1.56005,1.56005,2350800002.0
2009-10-01 16:25:00,1.56005,1.56085,1.5597,1.56035,1795800000.0
2009-10-01 16:30:00,1.56035,1.56105,1.5599,1.55995,2226700000.0
2009-10-01 16:35:00,1.55995,1.56005,1.5579,1.55885,2309700001.0
2009-10-01 16:40:00,1.55895,1.5609,1.5582,1.5609,2156400000.0
2009-10-01 16:45:00,1.561,1.5621,1.5607,1.56205,1875200000.0
2009-10-01 16:50:00,1.5621,1.5625,1.56145,1.5621,2082500000.0
2009-10-01 16:55:00,1.5622,1.5638,1.56215,1.56235,2408500001.0
2009-10-01 17:00:00,1.56235,1.56465,1.56205,1.5638,2644300000.0
2009-10-01 17:05:00,1.5638,1.56475,1.56305,1.56475,2585000001.0
2009-10-01 17:10:00,1.56475,1.56545,1.56415,1.5644,2295500001.0
2009-10-01 17:15:00,1.56455,1.56455,1.56355,1.56415,2513000003.0
2009-10-01 17:20:00,1.56415,1.5656,1.56415,1.56545,2389800002.0
2009-10-01 17:25:00,1.5655,1.56605,1.56535,1.5656,1916600000.0
2009-10-01 17:30:00,1.5656,1.5665,1.56545,1.56555,2546000000.0
2009-10-01 17:35:00,1.56555,1.567,1.56545,1.5669,2512900000.0
2009-10-01 17:40:00,1.5669,1.5669,1.5648,1.5649,2325400001.0
2009-10-01 17:45:00,1.5649,1.56585,1.56455,1.5656,2161600001.0
2009-10-01 17:50:00,1.5655,1.56595,1.56495,1.56555,1846400000.0
2009-10-01 17:55:00,1.5656,1.56575,1.5647,1.5653,2225300002.0
2009-10-01 18:00:00,1.5653,1.56595,1.565,1.56525,1740800000.0
2009-10-01 18:05:00,1.56525,1.5661,1.5648,1.5657,2157800000.0
2009-10-01 18:10:00,1.566,1.5665,1.5655,1.5662,966400000.0
2009-10-01 18:15:00,1.56615,1.56635,1.56525,1.5653,1855900001.0
2009-10-01 18:20:00,1.5653,1.566,1.5643,1.56575,2330400001.0
2009-10-01 18:25:00,1.56575,1.56695,1.56535,1.5667,1521899999.0
2009-10-01 18:30:00,1.56665,1.56715,1.56635,1.5666,1246000000.0
2009-10-01 18:35:00,1.56665,1.5669,1.56635,1.5667,1233700000.0
2009-10-01 18:40:00,1.56675,1.5669,1.56655,1.5667,914200003.0
2009-10-01 18:45:00,1.5667,1.5674,1.5667,1.56715,1428700000.0
2009-10-01 18:50:00,1.56715,1.5673,1.56645,1.56705,1063100000.0
2009-10-01 18:55:00,1.56705,1.5682,1.56675,1.5681,1304900000.0
2009-10-01 19:00:00,1.5682,1.56865,1.5677,1.56845,2085000000.0
2009-10-01 19:05:00,1.56845,1.5687,1.5678,1.5686,1566700001.0
2009-10-01 19:10:00,1.5686,1.5698,1.56855,1.5692,2196900000.0
2009-10-01 19:15:00,1.5692,1.56935,1.56815,1.56935,1775700000.0
2009-10-01 19:20:00,1.5694,1.57045,1.56885,1.57035,2523300002.0
2009-10-01 19:25:00,1.5704,1.57135,1.5704,1.5706,2259900001.0
2009-10-01 19:30:00,1.5706,1.57095,1.5702,1.57075,1827400002.0
2009-10-01 19:35:00,1.57075,1.5715,1.57035,1.5714,1484200000.0
2009-10-01 19:40:00,1.57135,1.57175,1.571,1.571,1922499999.0
2009-10-01 19:45:00,1.571,1.5712,1.57045,1.57055,1809800002.0
2009-10-01 19:50:00,1.5706,1.5711,1.57015,1.57055,1801500001.0
2009-10-01 19:55:00,1.5705,1.5712,1.5703,1.5708,643200000.0
2009-10-01 20:00:00,1.57075,1.57205,1.57025,1.5719,896500000.0
2009-10-01 20:05:00,1.57185,1.5725,1.57135,1.5721,1480200000.0
2009-10-01 20:10:00,1.5721,1.5721,1.57085,1.5709,964400000.0
2009-10-01 20:15:00,1.57095,1.57135,1.5705,1.57065,1399600000.0
2009-10-01 20:20:00,1.57065,1.5722,1.57055,1.57205,1827800001.0
2009-10-01 20:25:00,1.57205,1.5727,1.57175,1.57265,1778900000.0
2009-10-01 20:30:00,1.57265,1.57455,1.5726,1.57415,1868600002.0
2009-10-01 20:35:00,1.57415,1.5744,1.5737,1.57385,1872600000.0
2009-10-01 20:40:00,1.5738,1.5752,1.57375,1.5744,2116300000.0
2009-10-01 20:45:00,1.5744,1.5751,1.574,1.57485,1559300001.0
2009-10-01 20:50:00,1.5749,1.57545,1.57475,1.5752,1494600001.0
2009-10-01 20:55:00,1.57525,1.576,1.5747,1.57585,1845300000.0
2009-10-01 21:00:00,1.57585,1.5764,1.57555,1.5759,971700000.0
2009-10-01 21:05:00,1.57605,1.5764,1.5757,1.57585,1152700000.0
2009-10-01 21:10:00,1.57595,1.57605,1.5754,1.57575,1047400000.0
2009-10-01 21:15:00,1.57575,1.5758,1.57505,1.57515,799900000.0
2009-10-01 21:20:00,1.5751,1.57555,1.57495,1.57525,981200000.0
2009-10-01 21:25:00,1.57525,1.5755,1.57405,1.57435,1391900000.0
2009-10-01 21:30:00,1.57435,1.5745,1.5737,1.5741,946700000.0
2009-10-01 21:35:00,1.5741,1.57485,1.5734,1.57375,717800000.0
2009-10-01 21:40:00,1.5737,1.57415,1.5735,1.5738,870900000.0
2009-10-01 21:45:00,1.5737,1.57485,1.5735,1.5743,850299997.0
2009-10-01 21:50:00,1.57435,1.57515,1.57405,1.57485,1292800000.0
2009-10-01 21:55:00,1.57495,1.5751,1.5743,1.5743,901200000.0
2009-10-01 22:00:00,1.5743,1.57475,1.57415,1.57455,626300000.0
2009-10-01 22:05:00,1.57455,1.57455,1.5737,1.57435,389400000.0
2009-10-01 22:10:00,1.5744,1.57445,1.5731,1.57335,298800000.0
2009-10-01 22:15:00,1.5737,1.57485,1.5736,1.57455,408900000.0
2009-10-01 22:20:00,1.57455,1.57485,1.5738,1.5739,320300000.0
2009-10-01 22:25:00,1.57385,1.5739,1.57335,1.5738,168600000.0
2009-10-01 22:30:00,1.57395,1.57445,1.57345,1.5744,273700000.0
2009-10-01 22:35:00,1.5743,1.57505,1.57425,1.5746,201400000.0
2009-10-01 22:40:00,1.5748,1.5758,1.57455,1.575,225000000.0
2009-10-01 22:45:00,1.575,1.5753,1.5743,1.57445,248700000.0
2009-10-01 22:50:00,1.5744,1.5756,1.5744,1.5751,277800000.0
2009-10-01 22:55:00,1.5752,1.5763,1.5746,1.576,210700000.0
2009-10-01 23:00:00,1.57595,1.5763,1.57455,1.57515,339600000.0
2009-10-01 23:05:00,1.5751,1.5754,1.57485,1.57535,124000000.0
2009-10-01 23:10:00,1.5754,1.5763,1.5753,1.5753,187900000.0
2009-10-01 23:15:00,1.5755,1.5757,1.575,1.57555,106100000.0
2009-10-01 23:20:00,1.57523,1.57565,1.5747,1.57495,82600000.0
2009-10-01 23:25:00,1.57495,1.5759,1.5747,1.5751,82800000.0
2009-10-01 23:30:00,1.57525,1.57535,1.57465,1.57485,250000000.0
2009-10-01 23:35:00,1.57475,1.57495,1.5747,1.57495,110600000.0
2009-10-01 23:40:00,1.5749,1.57515,1.57465,1.57475,136100000.0
2009-10-01 23:45:00,1.57475,1.57485,1.57455,1.57465,233900000.0
2009-10-01 23:50:00,1.57465,1.57535,1.57465,1.57535,75100000.0
2009-10-01 23:55:00,1.57535,1.5754,1.57435,1.575,92300000.0
2009-10-02 00:00:00,1.57495,1.57565,1.5746,1.57465,82100000.0
2009-10-02 00:05:00,1.57465,1.57495,1.57365,1.57375,360500000.0
2009-10-02 00:10:00,1.57375,1.57515,1.57375,1.575,173900000.0
2009-10-02 00:15:00,1.575,1.5751,1.57385,1.57465,127400000.0
2009-10-02 00:20:00,1.57475,1.57475,1.5745,1.5745,41000000.0
2009-10-02 00:25:00,1.5745,1.5746,1.5744,1.5746,118600000.0
2009-10-02 00:30:00,1.5747,1.57565,1.5747,1.57565,85700000.0
2009-10-02 00:35:00,1.57565,1.5758,1.5741,1.57415,315000000.0
2009-10-02 00:40:00,1.5742,1.575,1.5742,1.57485,144200000.0
2009-10-02 00:45:00,1.5748,1.57535,1.5748,1.57535,308800000.0
2009-10-02 00:50:00,1.57535,1.57595,1.57535,1.57575,152400000.0
2009-10-02 00:55:00,1.57575,1.57605,1.57535,1.57605,121200000.0
2009-10-02 01:00:00,1.576,1.57615,1.5753,1.57535,231900000.0
2009-10-02 01:05:00,1.57535,1.5757,1.57495,1.5756,191800000.0
2009-10-02 01:10:00,1.5756,1.5761,1.5755,1.57575,101400000.0
2009-10-02 01:15:00,1.5758,1.57605,1.57576,1.57576,41300000.0
2009-10-02 01:20:00,1.57605,1.57605,1.5758,1.5758,100000000.0
2009-10-02 01:25:00,1.57585,1.57585,1.5755,1.57565,164800000.0
2009-10-02 01:30:00,1.57565,1.5758,1.5747,1.57485,374600000.0
2009-10-02 01:35:00,1.5748,1.57525,1.57455,1.57465,251500000.0
2009-10-02 01:40:00,1.5747,1.5749,1.57435,1.5747,360300000.0
2009-10-02 01:45:00,1.57475,1.5748,1.57375,1.57405,424800000.0
2009-10-02 01:50:00,1.574,1.5743,1.57385,1.57385,214740000.0
2009-10-02 01:55:00,1.5739,1.5747,1.57385,1.57405,396560000.0
2009-10-02 02:00:00,1.57415,1.5744,1.57415,1.57425,193200000.0
2009-10-02 02:05:00,1.57425,1.5744,1.5737,1.57395,273600000.0
2009-10-02 02:10:00,1.57395,1.5747,1.5731,1.574,571200000.0
2009-10-02 02:15:00,1.57375,1.57445,1.57375,1.57435,218600000.0
2009-10-02 02:20:00,1.57435,1.57465,1.5738,1.57455,423300000.0
2009-10-02 02:25:00,1.5743,1.5744,1.57375,1.5741,395800000.0
2009-10-02 02:30:00,1.57405,1.5746,1.57385,1.57445,398600000.0
2009-10-02 02:35:00,1.57445,1.57485,1.5741,1.57445,274200000.0
2009-10-02 02:40:00,1.5746,1.57465,1.57395,1.57425,113300000.0
2009-10-02 02:45:00,1.57425,1.57455,1.57395,1.5742,327600000.0
2009-10-02 02:50:00,1.5742,1.57505,1.57415,1.5746,465300000.0
2009-10-02 02:55:00,1.5745,1.5755,1.57435,1.5754,277700000.0
2009-10-02 03:00:00,1.5754,1.57575,1.57485,1.5754,326900000.0
2009-10-02 03:05:00,1.57535,1.57595,1.5753,1.5756,151000000.0
2009-10-02 03:10:00,1.5756,1.5758,1.57525,1.57575,153100000.0
2009-10-02 03:15:00,1.57575,1.5763,1.57535,1.5759,233700000.0
2009-10-02 03:20:00,1.57595,1.5763,1.57515,1.57575,296200000.0
2009-10-02 03:25:00,1.57575,1.57575,1.57465,1.57475,241800000.0
2009-10-02 03:30:00,1.57475,1.5751,1.57435,1.5747,219100000.0
2009-10-02 03:35:00,1.5747,1.5749,1.5744,1.5745,326100000.0
2009-10-02 03:40:00,1.5745,1.5747,1.57415,1.5742,217100000.0
2009-10-02 03:45:00,1.5742,1.57455,1.57405,1.57425,225700000.0
2009-10-02 03:50:00,1.57425,1.57445,1.57415,1.5744,212200000.0
2009-10-02 03:55:00,1.5744,1.5751,1.5744,1.57495,375600000.0
2009-10-02 04:00:00,1.575,1.575,1.57435,1.57465,305700000.0
2009-10-02 04:05:00,1.57465,1.57495,1.5744,1.5748,284100000.0
2009-10-02 04:10:00,1.57485,1.57495,1.5746,1.57495,266200000.0
2009-10-02 04:15:00,1.57495,1.5752,1.5745,1.5748,322800000.0
2009-10-02 04:20:00,1.5748,1.57535,1.57445,1.5751,253700000.0
2009-10-02 04:25:00,1.57515,1.5753,1.5745,1.5751,258200000.0
2009-10-02 04:30:00,1.5751,1.5754,1.57475,1.57485,248300000.0
2009-10-02 04:35:00,1.5749,1.5751,1.57465,1.57485,200000000.0
2009-10-02 04:40:00,1.5749,1.5751,1.57485,1.5751,84400000.0
2009-10-02 04:45:00,1.57505,1.57535,1.5748,1.57495,215100000.0
2009-10-02 04:50:00,1.575,1.5753,1.57485,1.57525,93600000.0
2009-10-02 04:55:00,1.57525,1.5755,1.57525,1.57545,96200000.0
2009-10-02 05:00:00,1.5755,1.576,1.5755,1.57575,164800000.0
2009-10-02 05:05:00,1.57585,1.5759,1.57555,1.5756,182300000.0
2009-10-02 05:10:00,1.5756,1.576,1.5756,1.57565,209300000.0
2009-10-02 05:15:00,1.57565,1.57675,1.57545,1.57665,239500000.0
2009-10-02 05:20:00,1.5767,1.5771,1.5765,1.57685,179500000.0
2009-10-02 05:25:00,1.5768,1.5768,1.5763,1.5763,108700000.0
2009-10-02 05:30:00,1.57635,1.5769,1.57615,1.5767,234300000.0
2009-10-02 05:35:00,1.57665,1.5768,1.57625,1.57645,268700000.0
2009-10-02 05:40:00,1.57635,1.57675,1.5761,1.57675,237300000.0
2009-10-02 05:45:00,1.57675,1.57675,1.57675,1.57675,109000000.0
2009-10-02 05:50:00,1.57675,1.57715,1.57675,1.57685,153800000.0
2009-10-02 05:55:00,1.57685,1.5772,1.5768,1.577,344600000.0
2009-10-02 06:00:00,1.577,1.57735,1.57685,1.5771,282700000.0
2009-10-02 06:05:00,1.57715,1.5773,1.57675,1.57685,190800000.0
2009-10-02 06:10:00,1.5769,1.5774,1.5764,1.57715,327100000.0
2009-10-02 06:15:00,1.57705,1.57755,1.5769,1.5771,392900000.0
2009-10-02 06:20:00,1.57705,1.5775,1.5768,1.57685,112800000.0
2009-10-02 06:25:00,1.57685,1.57695,1.57665,1.5769,205200000.0
2009-10-02 06:30:00,1.5769,1.57735,1.5768,1.5772,122500000.0
2009-10-02 06:35:00,1.5772,1.57735,1.57685,1.57705,217300000.0
2009-10-02 06:40:00,1.57705,1.5771,1.57695,1.57705,146200000.0
2009-10-02 06:45:00,1.57705,1.57725,1.5768,1.57685,138400000.0
2009-10-02 06:50:00,1.5769,1.577,1.5768,1.5769,262800000.0
2009-10-02 06:55:00,1.5769,1.57695,1.5767,1.57695,201900000.0
2009-10-02 07:00:00,1.57695,1.5775,1.5765,1.57715,301400000.0
2009-10-02 07:05:00,1.5771,1.5774,1.57685,1.57685,264600000.0
2009-10-02 07:10:00,1.57685,1.57745,1.57685,1.57735,241000000.0
2009-10-02 07:15:00,1.5774,1.5775,1.5767,1.57675,499200000.0
2009-10-02 07:20:00,1.5767,1.57735,1.57635,1.5766,371100000.0
2009-10-02 07:25:00,1.5766,1.57695,1.57645,1.5767,417300000.0
2009-10-02 07:30:00,1.57665,1.5768,1.5752,1.5761,573000000.0
2009-10-02 07:35:00,1.57615,1.57615,1.57565,1.5759,308600000.0
2009-10-02 07:40:00,1.576,1.5762,1.57555,1.5758,242800000.0
2009-10-02 07:45:00,1.57575,1.5758,1.57365,1.57445,346000000.0
2009-10-02 07:50:00,1.57445,1.5751,1.5732,1.57385,501500000.0
2009-10-02 07:55:00,1.5739,1.57445,1.57345,1.5737,357500000.0
2009-10-02 08:00:00,1.57375,1.5752,1.5735,1.57455,706700000.0
2009-10-02 08:05:00,1.57455,1.5752,1.57415,1.5743,692800000.0
2009-10-02 08:10:00,1.5743,1.57555,1.57415,1.57515,893700000.0
2009-10-02 08:15:00,1.5752,1.5755,1.57425,1.57495,876100000.0
2009-10-02 08:20:00,1.57485,1.57605,1.57455,1.5758,880200000.0
2009-10-02 08:25:00,1.5758,1.5765,1.57575,1.57615,579500000.0
2009-10-02 08:30:00,1.5761,1.57705,1.57595,1.5764,1001600000.0
2009-10-02 08:35:00,1.5764,1.57795,1.57635,1.5775,845700000.0
2009-10-02 08:40:00,1.5775,1.57785,1.57715,1.57765,790300000.0
2009-10-02 08:45:00,1.5776,1.57835,1.5775,1.5778,643300000.0
2009-10-02 08:50:00,1.5778,1.57915,1.5776,1.579,746200000.0
2009-10-02 08:55:00,1.579,1.5791,1.5775,1.57785,588400000.0
2009-10-02 09:00:00,1.57785,1.57945,1.5778,1.57935,1415100000.0
2009-10-02 09:05:00,1.5793,1.57955,1.5786,1.5787,1079700000.0
2009-10-02 09:10:00,1.57875,1.57935,1.57825,1.57925,822500000.0
2009-10-02 09:15:00,1.579,1.5797,1.57895,1.5794,642100000.0
2009-10-02 09:20:00,1.57935,1.58105,1.579,1.58045,1280100000.0
2009-10-02 09:25:00,1.58055,1.5822,1.5805,1.58185,1393100000.0
2009-10-02 09:30:00,1.58185,1.583,1.58185,1.5827,1157200000.0
2009-10-02 09:35:00,1.5827,1.58355,1.5826,1.5833,1251500000.0
2009-10-02 09:40:00,1.58335,1.5834,1.58095,1.58135,1588300000.0
2009-10-02 09:45:00,1.58135,1.5828,1.58125,1.58265,1070000000.0
2009-10-02 09:50:00,1.58265,1.58305,1.5815,1.58165,1004500000.0
2009-10-02 09:55:00,1.5816,1.5826,1.5811,1.5826,1425500000.0
2009-10-02 10:00:00,1.58235,1.58325,1.58225,1.58285,1160100000.0
2009-10-02 10:05:00,1.58285,1.58315,1.58245,1.58265,551200000.0
2009-10-02 10:10:00,1.58265,1.58295,1.5819,1.5822,1015500000.0
2009-10-02 10:15:00,1.5823,1.58255,1.5817,1.58225,1034900000.0
2009-10-02 10:20:00,1.58225,1.58315,1.5821,1.58315,636800000.0
2009-10-02 10:25:00,1.58315,1.5838,1.58235,1.58235,956300000.0
2009-10-02 10:30:00,1.58235,1.5829,1.5816,1.5817,969900000.0
2009-10-02 10:35:00,1.5817,1.5827,1.58155,1.5826,832200000.0
2009-10-02 10:40:00,1.5826,1.58275,1.582,1.5823,668900000.0
2009-10-02 10:45:00,1.58225,1.5839,1.58225,1.5834,1735800000.0
2009-10-02 10:50:00,1.5834,1.58375,1.5828,1.58315,809600000.0
2009-10-02 10:55:00,1.58315,1.5834,1.5826,1.5832,733200000.0
2009-10-02 11:00:00,1.58335,1.5841,1.583,1.58375,504700000.0
2009-10-02 11:05:00,1.58385,1.58415,1.58315,1.5834,608900000.0
2009-10-02 11:10:00,1.58335,1.5839,1.58295,1.58355,818200000.0
2009-10-02 11:15:00,1.58355,1.5857,1.5835,1.5852,998900000.0
2009-10-02 11:20:00,1.58515,1.5874,1.58515,1.58605,1182800000.0
2009-10-02 11:25:00,1.58605,1.58705,1.5859,1.58635,943700000.0
2009-10-02 11:30:00,1.5863,1.58675,1.5857,1.5857,665500000.0
2009-10-02 11:35:00,1.58575,1.58575,1.58515,1.5854,429500000.0
2009-10-02 11:40:00,1.5854,1.5854,1.58485,1.58495,624300000.0
2009-10-02 11:45:00,1.58495,1.58515,1.58405,1.5842,283100000.0
2009-10-02 11:50:00,1.5842,1.58535,1.58405,1.58535,935500000.0
2009-10-02 11:55:00,1.58545,1.58665,1.58535,1.58625,556300000.0
2009-10-02 12:00:00,1.58625,1.5863,1.58575,1.58615,623500000.0
2009-10-02 12:05:00,1.58615,1.5869,1.5861,1.5866,560200000.0
2009-10-02 12:10:00,1.5866,1.58685,1.58395,1.5844,757600000.0
2009-10-02 12:15:00,1.58445,1.58625,1.58405,1.58565,940400000.0
2009-10-02 12:20:00,1.5857,1.5857,1.5845,1.5851,404600000.0
2009-10-02 12:25:00,1.58515,1.5859,1.58515,1.58525,683400000.0
2009-10-02 12:30:00,1.5853,1.58565,1.58465,1.5851,605000000.0
2009-10-02 12:35:00,1.5852,1.5857,1.5842,1.58475,1027000000.0
2009-10-02 12:40:00,1.5848,1.5853,1.58435,1.58525,262200000.0
2009-10-02 12:45:00,1.58545,1.586,1.58495,1.585,521000000.0
2009-10-02 12:50:00,1.58515,1.58585,1.58495,1.5856,413900000.0
2009-10-02 12:55:00,1.5856,1.58565,1.5844,1.5846,713600000.0
2009-10-02 13:00:00,1.58465,1.58535,1.5844,1.58515,823300000.0
2009-10-02 13:05:00,1.58515,1.5855,1.5847,1.58525,705400000.0
2009-10-02 13:10:00,1.58525,1.5854,1.58505,1.58535,835500000.0
2009-10-02 13:15:00,1.58535,1.58615,1.58515,1.58585,1090200001.0
2009-10-02 13:20:00,1.58585,1.5863,1.58545,1.58575,664000000.0
2009-10-02 13:25:00,1.58575,1.587,1.5857,1.58695,874200000.0
2009-10-02 13:30:00,1.58695,1.58745,1.58635,1.5865,1365700000.0
2009-10-02 13:35:00,1.5865,1.5869,1.5857,1.58615,1093600000.0
2009-10-02 13:40:00,1.58625,1.58625,1.58465,1.58515,1059500000.0
2009-10-02 13:45:00,1.5848,1.5848,1.5825,1.5837,1014900000.0
2009-10-02 13:50:00,1.5837,1.58435,1.58365,1.584,674300000.0
2009-10-02 13:55:00,1.584,1.5843,1.58275,1.5828,949800000.0
2009-10-02 14:00:00,1.58285,1.58335,1.58205,1.5828,1018700000.0
2009-10-02 14:05:00,1.58295,1.58445,1.58295,1.58445,854000000.0
2009-10-02 14:10:00,1.58445,1.58525,1.5841,1.5849,1110000000.0
2009-10-02 14:15:00,1.58485,1.58555,1.5843,1.58505,1099200000.0
2009-10-02 14:20:00,1.5852,1.58655,1.5846,1.58625,1783800000.0
2009-10-02 14:25:00,1.58625,1.58665,1.58395,1.58505,1684600000.0
2009-10-02 14:30:00,1.5851,1.58755,1.58385,1.58675,1604300000.0
2009-10-02 14:35:00,1.5868,1.5882,1.5847,1.58515,2193200000.0
2009-10-02 14:40:00,1.585,1.58555,1.58055,1.58155,2579000000.0
2009-10-02 14:45:00,1.5815,1.58245,1.57965,1.5805,1963400000.0
2009-10-02 14:50:00,1.5806,1.5843,1.5806,1.58425,2419700000.0
2009-10-02 14:55:00,1.58425,1.58645,1.5839,1.58555,2746300001.0
2009-10-02 15:00:00,1.58555,1.5862,1.58455,1.5859,2339200000.0
2009-10-02 15:05:00,1.5858,1.5875,1.5856,1.58585,2773200000.0
2009-10-02 15:10:00,1.58585,1.58595,1.5846,1.58555,2693900000.0
2009-10-02 15:15:00,1.58555,1.58575,1.58375,1.58405,2674300000.0
2009-10-02 15:20:00,1.58405,1.58535,1.58405,1.58425,2294000000.0
2009-10-02 15:25:00,1.58425,1.5849,1.5834,1.58385,2239500000.0
2009-10-02 15:30:00,1.5838,1.5852,1.5834,1.58455,2204300000.0
2009-10-02 15:35:00,1.58455,1.58505,1.58325,1.58475,2588200000.0
2009-10-02 15:40:00,1.58475,1.5854,1.58355,1.5841,2545200000.0
2009-10-02 15:45:00,1.5842,1.5851,1.58155,1.58155,2606200000.0
2009-10-02 15:50:00,1.5815,1.58235,1.5801,1.582,2867200000.0
2009-10-02 15:55:00,1.582,1.58365,1.58075,1.58355,2562600000.0
2009-10-02 16:00:00,1.5835,1.5839,1.5819,1.58215,2073100000.0
2009-10-02 16:05:00,1.58215,1.5845,1.58215,1.58375,2150200000.0
2009-10-02 16:10:00,1.5838,1.58465,1.58335,1.58405,2347400000.0
2009-10-02 16:15:00,1.5839,1.5848,1.5827,1.5843,2587500001.0
2009-10-02 16:20:00,1.58415,1.5844,1.5825,1.58255,2576400000.0
2009-10-02 16:25:00,1.58255,1.5829,1.58165,1.58245,2260799999.0
2009-10-02 16:30:00,1.5825,1.58285,1.5817,1.58205,2624200000.0
2009-10-02 16:35:00,1.58205,1.58235,1.5795,1.5798,2698200000.0
2009-10-02 16:40:00,1.5798,1.5804,1.5791,1.5799,1904500000.0
2009-10-02 16:45:00,1.57985,1.58145,1.5795,1.5814,1775000001.0
2009-10-02 16:50:00,1.5814,1.58215,1.58055,1.58165,2659700000.0
2009-10-02 16:55:00,1.5818,1.58195,1.57995,1.5801,2495900000.0
2009-10-02 17:00:00,1.5801,1.5808,1.57985,1.5801,2262100000.0
2009-10-02 17:05:00,1.58005,1.5802,1.5789,1.57935,2148900001.0
2009-10-02 17:10:00,1.57945,1.58155,1.5791,1.58145,2207899999.0
2009-10-02 17:15:00,1.5814,1.58195,1.5803,1.58065,1944300000.0
2009-10-02 17:20:00,1.5805,1.58125,1.5803,1.58095,2070300000.0
2009-10-02 17:25:00,1.58095,1.583,1.58055,1.5828,1723300000.0
2009-10-02 17:30:00,1.5828,1.58395,1.58185,1.5837,2143900000.0
2009-10-02 17:35:00,1.5837,1.5842,1.5833,1.5837,1740900000.0
2009-10-02 17:40:00,1.5837,1.5847,1.58285,1.5831,2447800000.0
2009-10-02 17:45:00,1.58315,1.58325,1.58195,1.5824,2153700002.0
2009-10-02 17:50:00,1.58235,1.58275,1.5818,1.5827,1274400000.0
2009-10-02 17:55:00,1.58285,1.5831,1.5816,1.58175,1747300000.0
2009-10-02 18:00:00,1.5818,1.5824,1.5813,1.5822,1973400000.0
2009-10-02 18:05:00,1.5822,1.5832,1.58215,1.58285,2083200002.0
2009-10-02 18:10:00,1.5828,1.58295,1.58205,1.5821,2125500000.0
2009-10-02 18:15:00,1.58205,1.5824,1.58155,1.582,1696300000.0
2009-10-02 18:20:00,1.582,1.5825,1.58185,1.58205,1245300000.0
2009-10-02 18:25:00,1.58205,1.58235,1.58145,1.5822,1489000000.0
2009-10-02 18:30:00,1.58215,1.5829,1.58145,1.58175,1988700000.0
2009-10-02 18:35:00,1.58175,1.5819,1.5812,1.5817,999600000.0
2009-10-02 18:40:00,1.5817,1.58275,1.5815,1.58275,1467300000.0
2009-10-02 18:45:00,1.5828,1.58305,1.58225,1.58235,1631300000.0
2009-10-02 18:50:00,1.58225,1.5823,1.5814,1.5814,1131999999.0
2009-10-02 18:55:00,1.5814,1.5823,1.58115,1.58215,1977100000.0
2009-10-02 19:00:00,1.58215,1.58215,1.58075,1.5813,1484900001.0
2009-10-02 19:05:00,1.5813,1.5814,1.58,1.58005,1443700000.0
2009-10-02 19:10:00,1.58005,1.5802,1.5791,1.5791,1767900000.0
2009-10-02 19:15:00,1.57915,1.5796,1.5782,1.57855,1202200000.0
2009-10-02 19:20:00,1.5786,1.579,1.57835,1.5788,506500000.0
2009-10-02 19:25:00,1.5788,1.57885,1.57805,1.5786,872900000.0
2009-10-02 19:30:00,1.57865,1.57935,1.57845,1.5791,975400000.0
2009-10-02 19:35:00,1.5791,1.58015,1.57895,1.5799,1115400000.0
2009-10-02 19:40:00,1.57995,1.58025,1.5787,1.57905,967800000.0
2009-10-02 19:45:00,1.57905,1.58005,1.5787,1.58005,1209400000.0
2009-10-02 19:50:00,1.58005,1.5801,1.5785,1.5787,1182900000.0
2009-10-02 19:55:00,1.57885,1.5797,1.57845,1.57955,1381500000.0
2009-10-02 20:00:00,1.5795,1.5804,1.5795,1.5804,1432900000.0
2009-10-02 20:05:00,1.5804,1.5812,1.5801,1.581,1513200000.0
2009-10-02 20:10:00,1.5809,1.58165,1.58075,1.5812,1079000001.0
2009-10-02 20:15:00,1.5811,1.5818,1.5808,1.58105,730400000.0
2009-10-02 20:20:00,1.581,1.5823,1.5809,1.58215,591900000.0
2009-10-02 20:25:00,1.58215,1.5823,1.5809,1.581,749400000.0
2009-10-02 20:30:00,1.581,1.5812,1.58055,1.58115,627600000.0
2009-10-02 20:35:00,1.58115,1.58125,1.5807,1.5808,378800000.0
2009-10-02 20:40:00,1.5808,1.58105,1.58045,1.5808,612300000.0
2009-10-02 20:45:00,1.5808,1.5811,1.58025,1.5811,509100000.0
2009-10-02 20:50:00,1.581,1.5811,1.57985,1.58,989200000.0
2009-10-02 20:55:00,1.58,1.5804,1.5794,1.57945,1883200000.0
2009-10-02 21:00:00,1.57945,1.58,1.57915,1.57975,801500000.0
2009-10-02 21:05:00,1.57975,1.5801,1.57925,1.5793,694800000.0
2009-10-02 21:10:00,1.5793,1.5793,1.57865,1.57875,278900000.0
2009-10-02 21:15:00,1.5788,1.58,1.5786,1.5796,697100000.0
2009-10-02 21:20:00,1.5797,1.57975,1.57885,1.57885,466600000.0
2009-10-02 21:25:00,1.57885,1.57925,1.5784,1.5788,459500000.0
2009-10-02 21:30:00,1.5788,1.57895,1.5772,1.57765,740800000.0
2009-10-02 21:35:00,1.57765,1.5782,1.57715,1.5781,441200000.0
2009-10-02 21:40:00,1.5781,1.5784,1.57785,1.57815,271600000.0
2009-10-02 21:45:00,1.57815,1.57835,1.57625,1.57665,402100000.0
2009-10-02 21:50:00,1.57665,1.5772,1.5756,1.5768,679300000.0
2009-10-02 21:55:00,1.57705,1.5774,1.57655,1.57695,432700000.0
2009-10-02 22:00:00,1.57705,1.5781,1.5769,1.5781,245000000.0
2009-10-02 22:05:00,1.57845,1.5786,1.57765,1.578,161100000.0
2009-10-02 22:10:00,1.57795,1.57835,1.5778,1.57795,186900000.0
2009-10-02 22:15:00,1.57795,1.57815,1.57605,1.577,190200000.0
2009-10-02 22:20:00,1.57705,1.5776,1.5766,1.57675,251300000.0
2009-10-02 22:25:00,1.5767,1.5771,1.5765,1.5771,265500000.0
2009-10-02 22:30:00,1.57705,1.57725,1.57605,1.5764,115100000.0
2009-10-02 22:35:00,1.57645,1.57705,1.57625,1.5769,74700000.0
2009-10-02 22:40:00,1.5771,1.57715,1.5757,1.57585,116900000.0
2009-10-02 22:45:00,1.5758,1.5762,1.57525,1.57585,100700000.0
2009-10-02 22:50:00,1.5759,1.5761,1.575,1.5761,92900000.0
2009-10-02 22:55:00,1.5761,1.5762,1.57295,1.57345,161200000.0
2009-10-04 23:00:00,1.57615,1.5762,1.57615,1.5762,14400000.0
2009-10-04 23:05:00,1.5761,1.57665,1.5759,1.5761,49600000.0
2009-10-04 23:10:00,1.57675,1.5769,1.57585,1.57625,9600000.0
2009-10-04 23:15:00,1.5764,1.5764,1.57485,1.5759,22800000.0
2009-10-04 23:20:00,1.57595,1.57605,1.5758,1.5758,9600000.0
2009-10-04 23:25:00,1.57605,1.57615,1.57555,1.5757,41800000.0
2009-10-04 23:30:00,1.5758,1.57675,1.5758,1.5764,84800000.0
2009-10-04 23:35:00,1.57645,1.57715,1.57645,1.57715,14400000.0
2009-10-04 23:40:00,1.57695,1.5771,1.57635,1.57645,22400000.0
2009-10-04 23:45:00,1.5766,1.57685,1.5763,1.5763,24400000.0
2009-10-04 23:50:00,1.5766,1.57675,1.5763,1.5763,5800000.0
2009-10-04 23:55:00,1.57615,1.5766,1.57615,1.57655,7000000.0
2009-10-05 00:00:00,1.5766,1.5771,1.57625,1.57705,55600000.0
2009-10-05 00:05:00,1.5768,1.57695,1.5764,1.57645,116800000.0
2009-10-05 00:10:00,1.57645,1.5767,1.57625,1.5766,57700000.0
2009-10-05 00:15:00,1.5766,1.57675,1.57655,1.5766,30400000.0
2009-10-05 00:20:00,1.57655,1.5766,1.57595,1.5763,122400000.0
2009-10-05 00:25:00,1.57635,1.5767,1.5763,1.5767,128000000.0
2009-10-05 00:30:00,1.5767,1.5767,1.5764,1.5764,65600000.0
2009-10-05 00:35:00,1.57645,1.57805,1.5764,1.57775,95400000.0
2009-10-05 00:40:00,1.57775,1.5782,1.57735,1.5782,1413200000.0
2009-10-05 00:45:00,1.5782,1.57865,1.5781,1.5786,1763300000.0
2009-10-05 00:50:00,1.5786,1.5794,1.5786,1.5792,395500000.0
2009-10-05 00:55:00,1.57925,1.5796,1.5784,1.57895,131200000.0
2009-10-05 01:00:00,1.579,1.57925,1.57855,1.5791,116000000.0
2009-10-05 01:05:00,1.5791,1.5795,1.5778,1.5778,210200000.0
2009-10-05 01:10:00,1.57775,1.5782,1.57765,1.57787,473000000.0
2009-10-05 01:15:00,1.578,1.5783,1.5778,1.5779,449300000.0
2009-10-05 01:20:00,1.5778,1.57795,1.5774,1.5776,269600000.0
2009-10-05 01:25:00,1.57785,1.5781,1.577,1.577,161900000.0
2009-10-05 01:30:00,1.5771,1.5771,1.57615,1.5766,267600000.0
2009-10-05 01:35:00,1.5767,1.57755,1.57615,1.5772,420400000.0
2009-10-05 01:40:00,1.5772,1.5773,1.57702,1.5773,69800000.0
2009-10-05 01:45:00,1.5774,1.57755,1.57715,1.57715,146000000.0
2009-10-05 01:50:00,1.57715,1.5773,1.57671,1.57683,95100000.0
2009-10-05 01:55:00,1.5771,1.5771,1.57605,1.57605,81600000.0
2009-10-05 02:00:00,1.5759,1.5762,1.57565,1.57605,130200000.0
2009-10-05 02:05:00,1.57605,1.57625,1.57565,1.57605,422500000.0
2009-10-05 02:10:00,1.57605,1.57605,1.57565,1.57575,1313000000.0
2009-10-05 02:15:00,1.5757,1.5766,1.57565,1.57575,430200000.0
2009-10-05 02:20:00,1.5758,1.57635,1.57575,1.576,295800000.0
2009-10-05 02:25:00,1.57605,1.5766,1.57565,1.57565,349100000.0
2009-10-05 02:30:00,1.57565,1.5766,1.57565,1.5765,262100000.0
2009-10-05 02:35:00,1.57645,1.57655,1.5745,1.57505,629800000.0
2009-10-05 02:40:00,1.57505,1.5757,1.57505,1.5755,551200000.0
2009-10-05 02:45:00,1.5755,1.5756,1.57485,1.57505,332500000.0
2009-10-05 02:50:00,1.57505,1.5752,1.57365,1.5744,422000000.0
2009-10-05 02:55:00,1.5743,1.57475,1.5741,1.57425,354700000.0
2009-10-05 03:00:00,1.57425,1.57455,1.574,1.57415,291400000.0
2009-10-05 03:05:00,1.57415,1.57465,1.5714,1.57145,472600000.0
2009-10-05 03:10:00,1.56885,1.5697,1.56635,1.5679,515850000.0
2009-10-05 03:15:00,1.568,1.569,1.56765,1.56885,334800000.0
2009-10-05 03:20:00,1.56885,1.5692,1.5688,1.5689,311800000.0
2009-10-05 03:25:00,1.56895,1.56975,1.5689,1.5692,227400000.0
2009-10-05 03:30:00,1.5691,1.57,1.5689,1.56905,373100000.0
2009-10-05 03:35:00,1.56925,1.57,1.56925,1.5693,276200000.0
2009-10-05 03:40:00,1.5693,1.5699,1.569,1.5693,197300000.0
2009-10-05 03:45:00,1.5692,1.56975,1.56885,1.5694,305500000.0
2009-10-05 03:50:00,1.5696,1.5702,1.5694,1.5699,251600000.0
2009-10-05 03:55:00,1.5699,1.57065,1.56975,1.57055,722800000.0
2009-10-05 04:00:00,1.57055,1.5711,1.57055,1.5708,1698900000.0
2009-10-05 04:05:00,1.5708,1.57125,1.57045,1.5712,295900000.0
2009-10-05 04:10:00,1.5712,1.57125,1.57045,1.57055,239900000.0
2009-10-05 04:15:00,1.57055,1.571,1.5705,1.5709,107300000.0
2009-10-05 04:20:00,1.57095,1.57125,1.57085,1.5711,181000000.0
2009-10-05 04:25:00,1.5711,1.5712,1.5708,1.57105,181000000.0
2009-10-05 04:30:00,1.5709,1.57135,1.5708,1.57135,213600000.0
2009-10-05 04:35:00,1.5713,1.5715,1.57095,1.571,181200000.0
2009-10-05 04:40:00,1.571,1.5716,1.5709,1.5716,283600000.0
2009-10-05 04:45:00,1.5716,1.5719,1.5714,1.5719,128100000.0
2009-10-05 04:50:00,1.5718,1.5728,1.57175,1.57275,578700000.0
2009-10-05 04:55:00,1.57275,1.57315,1.5722,1.5727,1041800000.0
2009-10-05 05:00:00,1.57275,1.5728,1.5718,1.572,241600000.0
2009-10-05 05:05:00,1.57215,1.57215,1.5716,1.57165,324800000.0
2009-10-05 05:10:00,1.57165,1.5717,1.5712,1.5717,245800000.0
2009-10-05 05:15:00,1.57175,1.57195,1.5713,1.5713,269800000.0
2009-10-05 05:20:00,1.5715,1.5716,1.5709,1.57125,295000000.0
2009-10-05 05:25:00,1.57135,1.5716,1.5707,1.57135,180100000.0
2009-10-05 05:30:00,1.5713,1.57155,1.57095,1.5712,343300000.0
2009-10-05 05:35:00,1.5712,1.5718,1.571,1.57155,310600000.0
2009-10-05 05:40:00,1.57155,1.5717,1.57115,1.5713,257600000.0
2009-10-05 05:45:00,1.57125,1.5715,1.57095,1.57095,211600000.0
2009-10-05 05:50:00,1.57095,1.5714,1.5708,1.57125,128300000.0
2009-10-05 05:55:00,1.57125,1.5722,1.57125,1.5717,289700000.0
2009-10-05 06:00:00,1.5717,1.57225,1.5711,1.5718,197100000.0
2009-10-05 06:05:00,1.5718,1.5721,1.57165,1.5718,89300000.0
2009-10-05 06:10:00,1.5718,1.57205,1.57155,1.57205,207100000.0
2009-10-05 06:15:00,1.57205,1.57235,1.57195,1.57205,414500000.0
2009-10-05 06:20:00,1.57215,1.57245,1.57215,1.5723,248300000.0
2009-10-05 06:25:00,1.5723,1.5728,1.57225,1.57255,194400000.0
2009-10-05 06:30:00,1.5724,1.57315,1.57185,1.5719,350000000.0
2009-10-05 06:35:00,1.57185,1.572,1.57135,1.57135,301200000.0
2009-10-05 06:40:00,1.57135,1.57225,1.57135,1.57215,490700000.0
2009-10-05 06:45:00,1.572,1.57205,1.57095,1.572,340200000.0
2009-10-05 06:50:00,1.572,1.5721,1.5711,1.57135,232900000.0
2009-10-05 06:55:00,1.57135,1.5718,1.57115,1.57155,216000000.0
2009-10-05 07:00:00,1.57155,1.5718,1.5711,1.5717,277400000.0
2009-10-05 07:05:00,1.5716,1.57165,1.57105,1.5714,204500000.0
2009-10-05 07:10:00,1.5714,1.57195,1.57125,1.57165,149400000.0
2009-10-05 07:15:00,1.5716,1.5722,1.57115,1.57215,358700000.0
2009-10-05 07:20:00,1.5721,1.5722,1.5715,1.5716,187300000.0
2009-10-05 07:25:00,1.5716,1.57235,1.5715,1.57235,228800000.0
2009-10-05 07:30:00,1.5724,1.5726,1.57195,1.5724,166600000.0
2009-10-05 07:35:00,1.5723,1.5729,1.5721,1.5728,255700000.0
2009-10-05 07:40:00,1.57275,1.57305,1.57215,1.57245,215400000.0
2009-10-05 07:45:00,1.57235,1.57255,1.5719,1.57255,265500000.0
2009-10-05 07:50:00,1.5725,1.57255,1.572,1.57255,221700000.0
2009-10-05 07:55:00,1.57255,1.5727,1.5722,1.57235,255500000.0
2009-10-05 08:00:00,1.57225,1.57345,1.5722,1.5733,331400000.0
2009-10-05 08:05:00,1.5733,1.57525,1.5732,1.57455,877300000.0
2009-10-05 08:10:00,1.57455,1.5747,1.5736,1.5741,772700000.0
2009-10-05 08:15:00,1.5741,1.5748,1.57385,1.57445,693900000.0
2009-10-05 08:20:00,1.5745,1.575,1.57405,1.57495,1107300000.0
2009-10-05 08:25:00,1.575,1.57525,1.57455,1.5747,592900000.0
2009-10-05 08:30:00,1.5747,1.5748,1.5735,1.57395,1371000000.0
2009-10-05 08:35:00,1.5739,1.57415,1.57335,1.5736,704600000.0
2009-10-05 08:40:00,1.5736,1.57375,1.573,1.57325,385400000.0
2009-10-05 08:45:00,1.5733,1.57345,1.5729,1.5733,474500000.0
2009-10-05 08:50:00,1.5733,1.5737,1.57315,1.57315,599400000.0
2009-10-05 08:55:00,1.57325,1.57395,1.5732,1.5738,570300000.0
2009-10-05 09:00:00,1.5738,1.57585,1.57355,1.5751,1456500000.0
2009-10-05 09:05:00,1.57505,1.5755,1.57455,1.57485,905100000.0
2009-10-05 09:10:00,1.57485,1.57585,1.57455,1.5754,893100000.0
2009-10-05 09:15:00,1.5754,1.5757,1.57495,1.5755,602100000.0
2009-10-05 09:20:00,1.57545,1.5758,1.5749,1.57555,795300000.0
2009-10-05 09:25:00,1.5755,1.57565,1.575,1.5753,646200000.0
2009-10-05 09:30:00,1.5753,1.57585,1.5749,1.5751,965100000.0
2009-10-05 09:35:00,1.5751,1.5759,1.57435,1.5758,1101300000.0
2009-10-05 09:40:00,1.5758,1.5764,1.57535,1.57575,904500000.0
2009-10-05 09:45:00,1.57575,1.5762,1.5745,1.57495,1103100000.0
2009-10-05 09:50:00,1.57495,1.57585,1.57475,1.5756,680500000.0
2009-10-05 09:55:00,1.5756,1.57565,1.57485,1.57565,654200000.0
2009-10-05 10:00:00,1.57555,1.57565,1.5748,1.5749,1099000000.0
2009-10-05 10:05:00,1.5749,1.5757,1.5748,1.575,1045600000.0
2009-10-05 10:10:00,1.57505,1.57515,1.57415,1.57435,948300000.0
2009-10-05 10:15:00,1.5744,1.57475,1.5743,1.57455,498500000.0
2009-10-05 10:20:00,1.5746,1.5747,1.57375,1.57375,451700000.0
2009-10-05 10:25:00,1.57375,1.5744,1.5731,1.5735,897100000.0
2009-10-05 10:30:00,1.5735,1.57375,1.57315,1.5737,869800000.0
2009-10-05 10:35:00,1.5737,1.57425,1.5735,1.57405,1064000000.0
2009-10-05 10:40:00,1.57405,1.57445,1.5734,1.574,882300000.0
2009-10-05 10:45:00,1.57405,1.57425,1.5736,1.574,905800000.0
2009-10-05 10:50:00,1.57395,1.574,1.5734,1.57375,625300000.0
2009-10-05 10:55:00,1.57385,1.5743,1.5738,1.57415,349700000.0
2009-10-05 11:00:00,1.5742,1.5743,1.5734,1.5735,790800000.0
2009-10-05 11:05:00,1.5735,1.574,1.57315,1.574,891100000.0
2009-10-05 11:10:00,1.57405,1.57425,1.57355,1.5742,764100000.0
2009-10-05 11:15:00,1.5742,1.57425,1.57295,1.573,929800000.0
2009-10-05 11:20:00,1.573,1.5734,1.57265,1.57305,841300000.0
2009-10-05 11:25:00,1.573,1.5734,1.57255,1.57325,1102000000.0
2009-10-05 11:30:00,1.5732,1.57405,1.57305,1.57375,546400000.0
2009-10-05 11:35:00,1.57375,1.57405,1.5733,1.57385,564000000.0
2009-10-05 11:40:00,1.57385,1.5739,1.5731,1.5733,616400000.0
2009-10-05 11:45:00,1.5733,1.5737,1.5729,1.57345,492900000.0
2009-10-05 11:50:00,1.57345,1.57365,1.57305,1.5731,472700000.0
2009-10-05 11:55:00,1.5731,1.57315,1.57255,1.57265,791200000.0
2009-10-05 12:00:00,1.5727,1.57285,1.5724,1.57255,251200000.0
2009-10-05 12:05:00,1.57255,1.5728,1.5714,1.5717,925580000.0
2009-10-05 12:10:00,1.5717,1.5724,1.5713,1.5723,268100000.0
2009-10-05 12:15:00,1.5723,1.5727,1.57195,1.57215,445500000.0
2009-10-05 12:20:00,1.57205,1.5722,1.57165,1.57185,439100000.0
2009-10-05 12:25:00,1.57195,1.57265,1.5717,1.5721,692800000.0
2009-10-05 12:30:00,1.5721,1.57225,1.57155,1.57175,740500000.0
2009-10-05 12:35:00,1.57175,1.57255,1.57155,1.5724,746800000.0
2009-10-05 12:40:00,1.5724,1.57275,1.5722,1.57265,992300000.0
2009-10-05 12:45:00,1.57265,1.573,1.57205,1.5729,1010400000.0
2009-10-05 12:50:00,1.57285,1.57315,1.5721,1.5723,726100000.0
2009-10-05 12:55:00,1.5723,1.57255,1.5714,1.5714,608100000.0
2009-10-05 13:00:00,1.5715,1.57205,1.5714,1.5715,596500000.0
2009-10-05 13:05:00,1.5715,1.57165,1.57125,1.5714,559500000.0
2009-10-05 13:10:00,1.5714,1.5714,1.57055,1.57075,398100000.0
2009-10-05 13:15:00,1.57065,1.5708,1.5698,1.57055,1589500000.0
2009-10-05 13:20:00,1.57055,1.57075,1.57015,1.5706,807900000.0
2009-10-05 13:25:00,1.57055,1.57055,1.5698,1.57025,1134300000.0
2009-10-05 13:30:00,1.57025,1.57035,1.5696,1.5696,1011100000.0
2009-10-05 13:35:00,1.56965,1.5701,1.56955,1.57,1000670000.0
2009-10-05 13:40:00,1.57005,1.5704,1.5697,1.5698,1057199999.0
2009-10-05 13:45:00,1.5698,1.56995,1.5685,1.569,1485310000.0
2009-10-05 13:50:00,1.569,1.56945,1.5688,1.56925,990600000.0
2009-10-05 13:55:00,1.56925,1.5697,1.5691,1.56935,1056500001.0
2009-10-05 14:00:00,1.5694,1.57015,1.5693,1.5695,1934400000.0
2009-10-05 14:05:00,1.5695,1.56955,1.5687,1.56875,1261100000.0
2009-10-05 14:10:00,1.56875,1.56945,1.5684,1.5693,1586300000.0
2009-10-05 14:15:00,1.5692,1.5692,1.5684,1.56875,1165500000.0
2009-10-05 14:20:00,1.56875,1.56875,1.56755,1.56775,1932200000.0
2009-10-05 14:25:00,1.5677,1.5686,1.5675,1.5686,1049100000.0
2009-10-05 14:30:00,1.5686,1.5691,1.56825,1.5689,1222200000.0
2009-10-05 14:35:00,1.56875,1.5691,1.56815,1.569,991000000.0
2009-10-05 14:40:00,1.56905,1.5704,1.56895,1.56965,1766200000.0
2009-10-05 14:45:00,1.5696,1.5703,1.5694,1.57,1250400000.0
2009-10-05 14:50:00,1.57,1.5705,1.56935,1.57005,1888200001.0
2009-10-05 14:55:00,1.57005,1.57035,1.56975,1.5701,1845500000.0
2009-10-05 15:00:00,1.5701,1.5701,1.56885,1.56895,1989700001.0
2009-10-05 15:05:00,1.569,1.569,1.56755,1.5684,2235700000.0
2009-10-05 15:10:00,1.5684,1.56875,1.56715,1.56715,2198400001.0
2009-10-05 15:15:00,1.5672,1.56875,1.5672,1.56855,1654600000.0
2009-10-05 15:20:00,1.5685,1.56915,1.5683,1.569,1842000001.0
2009-10-05 15:25:00,1.56895,1.5694,1.56755,1.5679,2192900001.0
2009-10-05 15:30:00,1.5679,1.5684,1.5672,1.5674,2819000001.0
2009-10-05 15:35:00,1.56745,1.5705,1.5674,1.5702,2986200000.0
2009-10-05 15:40:00,1.57015,1.57025,1.56775,1.56835,2740000000.0
2009-10-05 15:45:00,1.56835,1.5688,1.5678,1.56865,2382200000.0
2009-10-05 15:50:00,1.56865,1.57015,1.56865,1.5696,2605600000.0
2009-10-05 15:55:00,1.5696,1.57035,1.56885,1.5702,2064999999.0
2009-10-05 16:00:00,1.5702,1.5702,1.56885,1.5701,2500100000.0
2009-10-05 16:05:00,1.5701,1.57155,1.56955,1.571,2730600000.0
2009-10-05 16:10:00,1.571,1.57135,1.57,1.57035,2805600000.0
2009-10-05 16:15:00,1.57035,1.57105,1.5702,1.57055,2091900000.0
2009-10-05 16:20:00,1.57055,1.5714,1.5704,1.5711,2137500000.0
2009-10-05 16:25:00,1.5711,1.572,1.57075,1.57175,2173500000.0
2009-10-05 16:30:00,1.57185,1.57255,1.5716,1.5724,1958299999.0
2009-10-05 16:35:00,1.5726,1.57335,1.57195,1.57285,2110000002.0
2009-10-05 16:40:00,1.5729,1.5742,1.57275,1.57375,2261800000.0
2009-10-05 16:45:00,1.57375,1.57405,1.573,1.573,1964800000.0
2009-10-05 16:50:00,1.57305,1.57435,1.57305,1.5743,1711900000.0
2009-10-05 16:55:00,1.57425,1.57455,1.5735,1.57385,1857700000.0
2009-10-05 17:00:00,1.5739,1.57405,1.57275,1.57295,2765800000.0
2009-10-05 17:05:00,1.57295,1.5741,1.57265,1.5739,2248100000.0
2009-10-05 17:10:00,1.5739,1.5742,1.57365,1.57375,1663900000.0
2009-10-05 17:15:00,1.5738,1.57435,1.57365,1.5743,1433100000.0
2009-10-05 17:20:00,1.57425,1.57445,1.5739,1.5741,1171100000.0
2009-10-05 17:25:00,1.5741,1.5748,1.57405,1.5747,1582300000.0
2009-10-05 17:30:00,1.5747,1.5752,1.5742,1.5752,1818000000.0
2009-10-05 17:35:00,1.5752,1.5758,1.575,1.5758,1490300001.0
2009-10-05 17:40:00,1.5758,1.5763,1.5754,1.57555,1816200000.0
2009-10-05 17:45:00,1.5756,1.5759,1.57495,1.5755,1598100001.0
2009-10-05 17:50:00,1.5755,1.57555,1.57475,1.5751,2465000000.0
2009-10-05 17:55:00,1.57505,1.5756,1.5748,1.57525,1896300000.0
2009-10-05 18:00:00,1.5752,1.5756,1.57445,1.5751,1529500000.0
2009-10-05 18:05:00,1.5751,1.57535,1.5746,1.57525,1246400001.0
2009-10-05 18:10:00,1.5753,1.5757,1.57495,1.57495,1012800000.0
2009-10-05 18:15:00,1.5749,1.5749,1.57375,1.5739,1169900000.0
2009-10-05 18:20:00,1.5739,1.57405,1.57345,1.57375,726400000.0
2009-10-05 18:25:00,1.57375,1.57405,1.57285,1.57325,780100000.0
2009-10-05 18:30:00,1.57325,1.5737,1.57225,1.57315,1199500000.0
2009-10-05 18:35:00,1.57315,1.5737,1.57255,1.57305,489500000.0
2009-10-05 18:40:00,1.573,1.57325,1.57245,1.57295,1027800000.0
2009-10-05 18:45:00,1.57295,1.5731,1.57235,1.57235,970400000.0
2009-10-05 18:50:00,1.5724,1.5729,1.57205,1.57205,679100000.0
2009-10-05 18:55:00,1.5721,1.5731,1.57205,1.57215,1463500000.0
2009-10-05 19:00:00,1.5722,1.5727,1.572,1.57205,959100000.0
2009-10-05 19:05:00,1.5721,1.5726,1.57145,1.5715,723000000.0
2009-10-05 19:10:00,1.5715,1.57185,1.571,1.5713,1141300000.0
2009-10-05 19:15:00,1.5716,1.5721,1.5713,1.5714,1146400000.0
2009-10-05 19:20:00,1.5714,1.57205,1.5704,1.57055,985800000.0
2009-10-05 19:25:00,1.57055,1.57085,1.57,1.57055,1387300000.0
2009-10-05 19:30:00,1.5705,1.57175,1.57045,1.57145,2042800000.0
2009-10-05 19:35:00,1.57155,1.5718,1.5713,1.5713,779700000.0
2009-10-05 19:40:00,1.5713,1.57155,1.57025,1.5704,940400000.0
2009-10-05 19:45:00,1.5704,1.57135,1.5704,1.57095,978300000.0
2009-10-05 19:50:00,1.57095,1.57105,1.5705,1.5705,775900000.0
2009-10-05 19:55:00,1.5705,1.5707,1.5701,1.5704,709600000.0
2009-10-05 20:00:00,1.5704,1.57075,1.5703,1.5706,471580000.0
2009-10-05 20:05:00,1.5706,1.57115,1.5704,1.5708,741100000.0
2009-10-05 20:10:00,1.5708,1.5715,1.5705,1.5713,1084600000.0
2009-10-05 20:15:00,1.5713,1.5715,1.5707,1.5712,694600000.0
2009-10-05 20:20:00,1.5712,1.5712,1.5704,1.5709,813660000.0
2009-10-05 20:25:00,1.57085,1.57085,1.57035,1.57045,724100000.0
2009-10-05 20:30:00,1.57045,1.57065,1.56945,1.5696,802680000.0
2009-10-05 20:35:00,1.5696,1.5701,1.56885,1.56895,820540000.0
2009-10-05 20:40:00,1.56895,1.5695,1.56885,1.56885,1187380000.0
2009-10-05 20:45:00,1.56885,1.56935,1.5682,1.56885,1433060000.0
2009-10-05 20:50:00,1.56885,1.56935,1.5687,1.5687,811600000.0
2009-10-05 20:55:00,1.5687,1.5689,1.568,1.56815,802600000.0
2009-10-05 21:00:00,1.5681,1.5686,1.56785,1.56845,1139300000.0
2009-10-05 21:05:00,1.56845,1.5691,1.5682,1.5689,669000000.0
2009-10-05 21:10:00,1.5689,1.5691,1.5687,1.569,560700000.0
2009-10-05 21:15:00,1.569,1.569,1.56845,1.56855,757900000.0
2009-10-05 21:20:00,1.56855,1.5687,1.5683,1.56845,785500000.0
2009-10-05 21:25:00,1.56845,1.56915,1.5684,1.56875,826300000.0
2009-10-05 21:30:00,1.56875,1.569,1.56845,1.56845,784000000.0
2009-10-05 21:35:00,1.5684,1.5688,1.56835,1.5685,1029200000.0
2009-10-05 21:40:00,1.5685,1.56865,1.5679,1.56835,1117200000.0
2009-10-05 21:45:00,1.56835,1.56945,1.5683,1.5693,1312900000.0
2009-10-05 21:50:00,1.56935,1.5697,1.56895,1.5695,1290800000.0
2009-10-05 21:55:00,1.5695,1.5696,1.56695,1.5676,912000000.0
2009-10-05 22:00:00,1.5676,1.5682,1.567,1.5681,388300000.0
2009-10-05 22:05:00,1.5681,1.56885,1.56795,1.56875,215600000.0
2009-10-05 22:10:00,1.56885,1.569,1.56825,1.56855,278500000.0
2009-10-05 22:15:00,1.56855,1.56875,1.5675,1.5679,178700000.0
2009-10-05 22:20:00,1.5679,1.5687,1.567,1.56825,222800000.0
2009-10-05 22:25:00,1.5683,1.56915,1.5676,1.56885,232000000.0
2009-10-05 22:30:00,1.5689,1.56895,1.5679,1.56885,116600000.0
2009-10-05 22:35:00,1.5688,1.56885,1.5686,1.56865,147500000.0
2009-10-05 22:40:00,1.56865,1.56935,1.5685,1.56895,204800000.0
2009-10-05 22:45:00,1.56895,1.5691,1.56825,1.56845,143700000.0
2009-10-05 22:50:00,1.5686,1.56875,1.56835,1.56835,159600000.0
2009-10-05 22:55:00,1.56825,1.56825,1.56605,1.56605,237200000.0
2009-10-05 23:00:00,1.566,1.56735,1.5659,1.5673,81900000.0
2009-10-05 23:05:00,1.5673,1.56805,1.5671,1.5676,60400000.0
2009-10-05 23:10:00,1.56755,1.5688,1.56735,1.5687,63300000.0
2009-10-05 23:15:00,1.56855,1.56865,1.56725,1.5681,53000000.0
2009-10-05 23:20:00,1.56815,1.5683,1.5678,1.56805,26000000.0
2009-10-05 23:25:00,1.56766,1.56815,1.56751,1.5681,39000000.0
2009-10-05 23:30:00,1.56815,1.56825,1.56772,1.56825,12000000.0
2009-10-05 23:35:00,1.56825,1.56825,1.56745,1.56785,39100000.0
2009-10-05 23:40:00,1.56755,1.5681,1.56752,1.56805,21300000.0
2009-10-05 23:45:00,1.56805,1.56815,1.5679,1.56795,10000000.0
2009-10-05 23:50:00,1.56785,1.56845,1.56725,1.56755,56900000.0
2009-10-05 23:55:00,1.5676,1.5676,1.56722,1.56755,10600000.0
2009-10-06 00:00:00,1.5674,1.56765,1.56715,1.5672,74700000.0
2009-10-06 00:05:00,1.56725,1.56835,1.56725,1.5682,60900000.0
2009-10-06 00:10:00,1.5682,1.56855,1.5679,1.56815,88000000.0
2009-10-06 00:15:00,1.56815,1.5682,1.56785,1.5679,31000000.0
2009-10-06 00:20:00,1.5679,1.568,1.5675,1.56785,60500000.0
2009-10-06 00:25:00,1.568,1.56825,1.56745,1.5682,82700000.0
2009-10-06 00:30:00,1.56825,1.5684,1.56775,1.5683,122100000.0
2009-10-06 00:35:00,1.56825,1.56835,1.568,1.5682,89600000.0
2009-10-06 00:40:00,1.5682,1.5682,1.5671,1.5674,56340000.0
2009-10-06 00:45:00,1.5674,1.56895,1.56735,1.5686,193300000.0
2009-10-06 00:50:00,1.56875,1.569,1.56805,1.56895,189100000.0
2009-10-06 00:55:00,1.56885,1.56895,1.5685,1.56875,67500000.0
2009-10-06 01:00:00,1.5688,1.5689,1.5678,1.5682,66600000.0
2009-10-06 01:05:00,1.56825,1.56825,1.56775,1.56775,60400000.0
2009-10-06 01:10:00,1.5683,1.56865,1.56805,1.5681,177400000.0
2009-10-06 01:15:00,1.5681,1.56835,1.568,1.56805,109600000.0
2009-10-06 01:20:00,1.56805,1.5682,1.56785,1.5679,87700000.0
2009-10-06 01:25:00,1.5679,1.56805,1.56725,1.56735,96200000.0
2009-10-06 01:30:00,1.56735,1.5677,1.5673,1.5675,101300000.0
2009-10-06 01:35:00,1.56755,1.56785,1.5675,1.5678,94800000.0
2009-10-06 01:40:00,1.56785,1.56805,1.56755,1.5679,108100000.0
2009-10-06 01:45:00,1.5679,1.5684,1.5678,1.56825,114200000.0
2009-10-06 01:50:00,1.56825,1.56825,1.56785,1.5679,92900000.0
2009-10-06 01:55:00,1.5678,1.5682,1.56775,1.568,213100000.0
2009-10-06 02:00:00,1.568,1.5688,1.56785,1.5683,248700000.0
2009-10-06 02:05:00,1.56835,1.56905,1.56835,1.56875,240000000.0
2009-10-06 02:10:00,1.5688,1.5688,1.56814,1.56855,98700000.0
2009-10-06 02:15:00,1.56855,1.5687,1.5683,1.56835,293600000.0
2009-10-06 02:20:00,1.56835,1.5688,1.5682,1.5687,111900000.0
2009-10-06 02:25:00,1.56865,1.5695,1.5686,1.5687,154300000.0
2009-10-06 02:30:00,1.56865,1.5691,1.5682,1.5689,248800000.0
2009-10-06 02:35:00,1.5689,1.5696,1.5689,1.56905,220500000.0
2009-10-06 02:40:00,1.569,1.5693,1.5689,1.56895,204100000.0
2009-10-06 02:45:00,1.56895,1.56955,1.56865,1.5692,262200000.0
2009-10-06 02:50:00,1.5693,1.5703,1.5693,1.57025,539600000.0
2009-10-06 02:55:00,1.57045,1.57045,1.5694,1.5697,281500000.0
2009-10-06 03:00:00,1.5697,1.5704,1.56925,1.5694,305600000.0
2009-10-06 03:05:00,1.56935,1.56945,1.5688,1.569,111300000.0
2009-10-06 03:10:00,1.5689,1.5701,1.5689,1.57,570900000.0
2009-10-06 03:15:00,1.57,1.57025,1.56925,1.57015,593600000.0
2009-10-06 03:20:00,1.5702,1.5702,1.56895,1.5692,343400000.0
2009-10-06 03:25:00,1.5692,1.57025,1.56905,1.57025,491900000.0
2009-10-06 03:30:00,1.5703,1.57035,1.5695,1.56975,551700000.0
2009-10-06 03:35:00,1.5696,1.56985,1.56935,1.5695,275000000.0
2009-10-06 03:40:00,1.5695,1.5703,1.56945,1.57005,1340000000.0
2009-10-06 03:45:00,1.57005,1.57015,1.56945,1.57005,1518200000.0
2009-10-06 03:50:00,1.57005,1.57055,1.56985,1.57025,1778800000.0
2009-10-06 03:55:00,1.57025,1.5705,1.56955,1.5698,595400000.0
2009-10-06 04:00:00,1.5698,1.5702,1.56965,1.56965,882700000.0
2009-10-06 04:05:00,1.5697,1.57015,1.5693,1.57,415200000.0
2009-10-06 04:10:00,1.57,1.5703,1.5699,1.56995,847300000.0
2009-10-06 04:15:00,1.56995,1.5703,1.5697,1.5699,510900000.0
2009-10-06 04:20:00,1.5699,1.57065,1.56965,1.5706,1080500000.0
2009-10-06 04:25:00,1.5707,1.5712,1.5706,1.57105,227800000.0
2009-10-06 04:30:00,1.571,1.5715,1.5709,1.5714,231800000.0
2009-10-06 04:35:00,1.5714,1.572,1.57135,1.5717,651400000.0
2009-10-06 04:40:00,1.57165,1.57225,1.5716,1.5721,423900000.0
2009-10-06 04:45:00,1.5721,1.5725,1.5717,1.57225,472600000.0
2009-10-06 04:50:00,1.5723,1.5727,1.5719,1.57205,338900000.0
2009-10-06 04:55:00,1.5722,1.57305,1.57135,1.5716,380100000.0
2009-10-06 05:00:00,1.5716,1.5722,1.57145,1.5722,187600000.0
2009-10-06 05:05:00,1.5722,1.57245,1.572,1.5721,139000000.0
2009-10-06 05:10:00,1.5721,1.5724,1.5718,1.57235,163600000.0
2009-10-06 05:15:00,1.57245,1.57295,1.57245,1.5727,212500000.0
2009-10-06 05:20:00,1.5727,1.57315,1.57265,1.57305,280900000.0
2009-10-06 05:25:00,1.57295,1.5735,1.57295,1.5731,1230700000.0
2009-10-06 05:30:00,1.5731,1.57395,1.57185,1.57235,741900000.0
2009-10-06 05:35:00,1.5723,1.57235,1.5707,1.57135,497400000.0
2009-10-06 05:40:00,1.57135,1.5717,1.5707,1.5711,606000000.0
2009-10-06 05:45:00,1.5711,1.5717,1.57095,1.5716,395700000.0
2009-10-06 05:50:00,1.5714,1.57195,1.5714,1.57175,340800000.0
2009-10-06 05:55:00,1.5717,1.5726,1.57155,1.57205,401000000.0
2009-10-06 06:00:00,1.57205,1.57255,1.5718,1.57205,338400000.0
2009-10-06 06:05:00,1.57205,1.5728,1.57185,1.5723,279800000.0
2009-10-06 06:10:00,1.5723,1.5724,1.57105,1.57165,431500000.0
2009-10-06 06:15:00,1.57165,1.5719,1.5706,1.5714,274700000.0
2009-10-06 06:20:00,1.5713,1.5715,1.57105,1.5714,185500000.0
2009-10-06 06:25:00,1.5714,1.5714,1.5707,1.5713,196800000.0
2009-10-06 06:30:00,1.5713,1.57145,1.5711,1.57125,235800000.0
2009-10-06 06:35:00,1.5713,1.57165,1.5709,1.57155,406400000.0
2009-10-06 06:40:00,1.57155,1.57155,1.5709,1.57105,220700000.0
2009-10-06 06:45:00,1.57105,1.57115,1.5706,1.57105,253700000.0
2009-10-06 06:50:00,1.57105,1.57165,1.57075,1.5709,374500000.0
2009-10-06 06:55:00,1.5708,1.5713,1.5706,1.5711,340900000.0
2009-10-06 07:00:00,1.5711,1.57165,1.5711,1.5712,309100000.0
2009-10-06 07:05:00,1.5712,1.5718,1.5704,1.5707,434900000.0
2009-10-06 07:10:00,1.57085,1.5715,1.5699,1.57015,521760000.0
2009-10-06 07:15:00,1.57005,1.57035,1.5699,1.57015,202780000.0
2009-10-06 07:20:00,1.57015,1.5705,1.57015,1.5702,218200000.0
2009-10-06 07:25:00,1.5702,1.5703,1.57015,1.5702,275600000.0
2009-10-06 07:30:00,1.5702,1.57105,1.5702,1.5708,460200000.0
2009-10-06 07:35:00,1.5708,1.57105,1.57045,1.57075,360400000.0
2009-10-06 07:40:00,1.57075,1.5709,1.5701,1.5703,420200000.0
2009-10-06 07:45:00,1.57045,1.5712,1.57025,1.5706,566000000.0
2009-10-06 07:50:00,1.5706,1.57135,1.57045,1.57065,439500000.0
2009-10-06 07:55:00,1.5708,1.57205,1.57055,1.571,840200000.0
2009-10-06 08:00:00,1.571,1.57225,1.571,1.5722,1125100000.0
2009-10-06 08:05:00,1.5723,1.573,1.57175,1.5721,1242700000.0
2009-10-06 08:10:00,1.5721,1.5724,1.57085,1.5711,1345200000.0
2009-10-06 08:15:00,1.5711,1.5712,1.57055,1.5708,1002400000.0
2009-10-06 08:20:00,1.5708,1.5716,1.57065,1.5712,699400000.0
2009-10-06 08:25:00,1.5712,1.57175,1.5709,1.5711,437200000.0
2009-10-06 08:30:00,1.57115,1.5714,1.57075,1.57085,855600000.0
2009-10-06 08:35:00,1.57095,1.5712,1.5704,1.57105,817900000.0
2009-10-06 08:40:00,1.57105,1.57165,1.5699,1.5706,1571660000.0
2009-10-06 08:45:00,1.5706,1.5722,1.5705,1.57065,1285700000.0
2009-10-06 08:50:00,1.5707,1.57135,1.5703,1.5707,809700000.0
2009-10-06 08:55:00,1.5707,1.57115,1.57055,1.571,626200000.0
2009-10-06 09:00:00,1.571,1.57105,1.57,1.5703,854000000.0
2009-10-06 09:05:00,1.57025,1.57175,1.5699,1.5717,1082840000.0
2009-10-06 09:10:00,1.57175,1.5719,1.571,1.57115,1185100000.0
2009-10-06 09:15:00,1.5712,1.57215,1.571,1.57185,948100000.0
2009-10-06 09:20:00,1.57185,1.57235,1.57165,1.57175,671700000.0
2009-10-06 09:25:00,1.57175,1.5718,1.57075,1.57095,771000000.0
2009-10-06 09:30:00,1.571,1.5715,1.57055,1.57105,1164600000.0
2009-10-06 09:35:00,1.571,1.57135,1.5699,1.57035,1208630000.0
2009-10-06 09:40:00,1.57035,1.57105,1.57015,1.5705,811300000.0
2009-10-06 09:45:00,1.5705,1.5705,1.5699,1.57015,989360000.0
2009-10-06 09:50:00,1.5701,1.5703,1.56925,1.5702,544190000.0
2009-10-06 09:55:00,1.5702,1.57185,1.57005,1.57175,1218700000.0
2009-10-06 10:00:00,1.5716,1.57175,1.57085,1.571,845700000.0
2009-10-06 10:05:00,1.571,1.57175,1.57065,1.5713,909200000.0
2009-10-06 10:10:00,1.5712,1.57185,1.57105,1.5718,1047400000.0
2009-10-06 10:15:00,1.5718,1.572,1.5715,1.57195,590700000.0
2009-10-06 10:20:00,1.57195,1.572,1.5713,1.5714,697000000.0
2009-10-06 10:25:00,1.57145,1.57235,1.57115,1.5716,936100000.0
2009-10-06 10:30:00,1.5717,1.57355,1.5717,1.5732,1236800000.0
2009-10-06 10:35:00,1.5732,1.57375,1.57255,1.573,917900000.0
2009-10-06 10:40:00,1.573,1.5738,1.57175,1.57185,1155900000.0
2009-10-06 10:45:00,1.57185,1.57235,1.5715,1.57215,677400000.0
2009-10-06 10:50:00,1.57215,1.57245,1.57145,1.57155,718100000.0
2009-10-06 10:55:00,1.57155,1.5716,1.57085,1.57115,982100000.0
2009-10-06 11:00:00,1.57115,1.5713,1.5703,1.5706,827300000.0
2009-10-06 11:05:00,1.57055,1.57095,1.56985,1.5705,1387100000.0
2009-10-06 11:10:00,1.5705,1.571,1.5694,1.5699,1470500000.0
2009-10-06 11:15:00,1.5699,1.5704,1.5697,1.5698,1181000000.0
2009-10-06 11:20:00,1.5698,1.5704,1.5698,1.5703,1208900000.0
2009-10-06 11:25:00,1.5703,1.5707,1.57,1.5706,1183600000.0
2009-10-06 11:30:00,1.5706,1.5712,1.5706,1.57115,923400000.0
2009-10-06 11:35:00,1.5711,1.5718,1.57095,1.5717,640000000.0
2009-10-06 11:40:00,1.5717,1.57175,1.57075,1.5712,628800000.0
2009-10-06 11:45:00,1.5711,1.57135,1.57055,1.5708,829700000.0
2009-10-06 11:50:00,1.57085,1.5714,1.5695,1.56965,761900000.0
2009-10-06 11:55:00,1.56965,1.56965,1.5685,1.56865,735000000.0
2009-10-06 12:00:00,1.56875,1.56925,1.56825,1.5688,1080900000.0
2009-10-06 12:05:00,1.5688,1.5693,1.5675,1.5678,1126000000.0
2009-10-06 12:10:00,1.5678,1.56785,1.5672,1.56725,576900000.0
2009-10-06 12:15:00,1.56725,1.568,1.56645,1.568,688500000.0
2009-10-06 12:20:00,1.56805,1.56805,1.5669,1.5671,664000000.0
2009-10-06 12:25:00,1.5671,1.56715,1.566,1.5661,693900000.0
2009-10-06 12:30:00,1.5661,1.56655,1.56605,1.56655,800100000.0
2009-10-06 12:35:00,1.5665,1.5667,1.56615,1.5664,864400000.0
2009-10-06 12:40:00,1.5664,1.56685,1.56615,1.5665,719500000.0
2009-10-06 12:45:00,1.5665,1.568,1.56645,1.5679,660400000.0
2009-10-06 12:50:00,1.56785,1.56835,1.5676,1.56815,549500000.0
2009-10-06 12:55:00,1.56815,1.5685,1.56705,1.56715,740700000.0
2009-10-06 13:00:00,1.56725,1.56785,1.5667,1.56775,698500000.0
2009-10-06 13:05:00,1.5678,1.568,1.567,1.5676,869500000.0
2009-10-06 13:10:00,1.5676,1.5678,1.5668,1.56705,1564300000.0
2009-10-06 13:15:00,1.5671,1.56815,1.5671,1.5679,1242000001.0
2009-10-06 13:20:00,1.5679,1.56795,1.566,1.5663,895600000.0
2009-10-06 13:25:00,1.5663,1.5666,1.566,1.56605,609700000.0
2009-10-06 13:30:00,1.566,1.5661,1.56545,1.5655,1225100000.0
2009-10-06 13:35:00,1.5655,1.56555,1.56465,1.56535,1148800000.0
2009-10-06 13:40:00,1.56545,1.56545,1.5644,1.565,1015700000.0
2009-10-06 13:45:00,1.5651,1.5653,1.56425,1.56425,1037210000.0
2009-10-06 13:50:00,1.56425,1.5644,1.56355,1.5639,1504770000.0
2009-10-06 13:55:00,1.564,1.56425,1.56305,1.56345,1306200000.0
2009-10-06 14:00:00,1.56345,1.5644,1.56305,1.56405,1253400000.0
2009-10-06 14:05:00,1.56405,1.5643,1.56355,1.5638,1036299999.0
2009-10-06 14:10:00,1.5638,1.5646,1.56375,1.56455,1731300000.0
2009-10-06 14:15:00,1.5645,1.56485,1.5641,1.56445,1660000000.0
2009-10-06 14:20:00,1.56445,1.5651,1.56425,1.5648,1815500000.0
2009-10-06 14:25:00,1.5648,1.5652,1.56435,1.56455,1193600000.0
2009-10-06 14:30:00,1.56445,1.5646,1.5631,1.56395,1733400001.0
2009-10-06 14:35:00,1.56395,1.56515,1.56395,1.5648,1779800000.0
2009-10-06 14:40:00,1.5648,1.566,1.56465,1.56545,2006200000.0
2009-10-06 14:45:00,1.56555,1.56595,1.56525,1.5654,2119600000.0
2009-10-06 14:50:00,1.56535,1.56575,1.5645,1.5645,1329600000.0
2009-10-06 14:55:00,1.5645,1.5649,1.56425,1.56475,1429000001.0
2009-10-06 15:00:00,1.56475,1.5657,1.56395,1.5642,2517700001.0
2009-10-06 15:05:00,1.56415,1.5647,1.56355,1.56435,2719699998.0
2009-10-06 15:10:00,1.56435,1.56505,1.5639,1.56395,2177600000.0
2009-10-06 15:15:00,1.56395,1.56425,1.56325,1.5636,2556300000.0
2009-10-06 15:20:00,1.5636,1.5649,1.56325,1.5649,2668499999.0
2009-10-06 15:25:00,1.5649,1.5649,1.56375,1.5638,2602300000.0
2009-10-06 15:30:00,1.5638,1.56405,1.5631,1.56345,2175100000.0
2009-10-06 15:35:00,1.5634,1.56485,1.56315,1.56445,2698600000.0
2009-10-06 15:40:00,1.56445,1.56465,1.56355,1.56455,2072600000.0
2009-10-06 15:45:00,1.56455,1.5651,1.56405,1.5649,1862000000.0
2009-10-06 15:50:00,1.5649,1.56495,1.56345,1.56355,1865700000.0
2009-10-06 15:55:00,1.5635,1.56355,1.56205,1.5626,2400800000.0
2009-10-06 16:00:00,1.56245,1.56255,1.55795,1.55915,2973999998.0
2009-10-06 16:05:00,1.55915,1.55915,1.55615,1.5568,2657800000.0
2009-10-06 16:10:00,1.5568,1.558,1.5562,1.55775,3005300000.0
2009-10-06 16:15:00,1.5578,1.5581,1.55635,1.5564,2354100001.0
2009-10-06 16:20:00,1.5564,1.55715,1.5562,1.55695,2747800000.0
2009-10-06 16:25:00,1.5569,1.55745,1.5564,1.5567,2563099999.0
2009-10-06 16:30:00,1.55665,1.55755,1.55625,1.55755,1764500000.0
2009-10-06 16:35:00,1.55755,1.55795,1.557,1.55795,1809100000.0
2009-10-06 16:40:00,1.55795,1.55905,1.55775,1.5583,2904699997.0
2009-10-06 16:45:00,1.55825,1.55945,1.55825,1.559,2857500000.0
2009-10-06 16:50:00,1.559,1.55935,1.5584,1.5592,2304899997.0
2009-10-06 16:55:00,1.5592,1.5595,1.55805,1.559,3125499997.0
2009-10-06 17:00:00,1.55895,1.55965,1.55875,1.55935,2598500000.0
2009-10-06 17:05:00,1.55935,1.5597,1.55795,1.5583,2492099999.0
2009-10-06 17:10:00,1.5583,1.55925,1.55775,1.559,2882099999.0
2009-10-06 17:15:00,1.55905,1.56025,1.5587,1.55995,2431199998.0
2009-10-06 17:20:00,1.56,1.5604,1.55885,1.55925,2159900000.0
2009-10-06 17:25:00,1.55925,1.5593,1.55875,1.55905,1291300000.0
2009-10-06 17:30:00,1.55905,1.55915,1.55825,1.5584,1770500001.0
2009-10-06 17:35:00,1.5584,1.55865,1.55805,1.5585,1737800000.0
2009-10-06 17:40:00,1.5585,1.55965,1.5582,1.5595,1526800000.0
2009-10-06 17:45:00,1.55955,1.56015,1.55925,1.55955,2075800001.0
2009-10-06 17:50:00,1.5595,1.56055,1.5593,1.56035,1895400000.0
2009-10-06 17:55:00,1.5603,1.5605,1.55825,1.55825,1490000000.0
2009-10-06 18:00:00,1.5583,1.55855,1.55765,1.5581,1700200000.0
2009-10-06 18:05:00,1.55795,1.55805,1.5558,1.5562,1531699999.0
2009-10-06 18:10:00,1.5562,1.5567,1.55565,1.55595,1572700000.0
2009-10-06 18:15:00,1.55595,1.5565,1.55475,1.55615,2067200000.0
2009-10-06 18:20:00,1.55615,1.5566,1.5556,1.5564,1250099999.0
2009-10-06 18:25:00,1.55635,1.55755,1.5563,1.55735,1072600000.0
2009-10-06 18:30:00,1.5573,1.55855,1.55725,1.5584,757000000.0
2009-10-06 18:35:00,1.55845,1.55905,1.5582,1.55895,882900000.0
2009-10-06 18:40:00,1.559,1.5592,1.5588,1.55895,1384700000.0
2009-10-06 18:45:00,1.55895,1.55985,1.55895,1.55895,597000000.0
2009-10-06 18:50:00,1.55895,1.55955,1.5586,1.55875,673300000.0
2009-10-06 18:55:00,1.55875,1.5598,1.5584,1.55965,1421400000.0
2009-10-06 19:00:00,1.55965,1.56015,1.5593,1.55945,1206700000.0
2009-10-06 19:05:00,1.5595,1.55965,1.55895,1.5592,1020500000.0
2009-10-06 19:10:00,1.55915,1.5594,1.5583,1.5583,599100000.0
2009-10-06 19:15:00,1.5584,1.5586,1.55745,1.55755,577600000.0
2009-10-06 19:20:00,1.55755,1.558,1.55755,1.558,548700000.0
2009-10-06 19:25:00,1.558,1.55895,1.55795,1.55895,424800000.0
2009-10-06 19:30:00,1.55895,1.55905,1.55825,1.5583,539700000.0
2009-10-06 19:35:00,1.5583,1.55895,1.55825,1.55875,603600000.0
2009-10-06 19:40:00,1.5588,1.56,1.5587,1.5597,455400000.0
2009-10-06 19:45:00,1.55965,1.56075,1.5593,1.56065,619900000.0
2009-10-06 19:50:00,1.56065,1.56145,1.56045,1.5609,758100000.0
2009-10-06 19:55:00,1.5609,1.5609,1.5595,1.5602,471700000.0
2009-10-06 20:00:00,1.5602,1.5609,1.55955,1.5602,635400000.0
2009-10-06 20:05:00,1.5602,1.5608,1.56015,1.5607,589900000.0
2009-10-06 20:10:00,1.5607,1.56125,1.5602,1.5602,727600000.0
2009-10-06 20:15:00,1.5602,1.5607,1.56,1.5606,657100000.0
2009-10-06 20:20:00,1.56055,1.5621,1.5603,1.5616,1253300000.0
2009-10-06 20:25:00,1.5615,1.56285,1.56125,1.56215,1489700000.0
2009-10-06 20:30:00,1.56215,1.56255,1.5614,1.5619,1014400000.0
2009-10-06 20:35:00,1.56195,1.5623,1.56135,1.5615,947900000.0
2009-10-06 20:40:00,1.5615,1.5616,1.5604,1.5604,464500000.0
2009-10-06 20:45:00,1.5604,1.56105,1.5604,1.56045,472100000.0
2009-10-06 20:50:00,1.56035,1.56065,1.5595,1.5598,457200000.0
2009-10-06 20:55:00,1.5598,1.5599,1.55885,1.55895,548500000.0
2009-10-06 21:00:00,1.55915,1.55985,1.55875,1.55905,544100000.0
2009-10-06 21:05:00,1.55905,1.55935,1.55855,1.55865,750920000.0
2009-10-06 21:10:00,1.55865,1.5589,1.55855,1.55855,775220000.0
2009-10-06 21:15:00,1.55855,1.5589,1.55855,1.5589,542460000.0
2009-10-06 21:20:00,1.5589,1.55945,1.55885,1.55925,479900000.0
2009-10-06 21:25:00,1.55925,1.56015,1.55925,1.56,418600000.0
2009-10-06 21:30:00,1.56005,1.56025,1.55985,1.56,405000000.0
2009-10-06 21:35:00,1.56,1.56025,1.5599,1.5602,374700000.0
2009-10-06 21:40:00,1.56015,1.56045,1.5599,1.56,638000000.0
2009-10-06 21:45:00,1.56,1.5605,1.5598,1.5602,319500000.0
2009-10-06 21:50:00,1.5602,1.56045,1.55975,1.55985,546800000.0
2009-10-06 21:55:00,1.5599,1.55995,1.5593,1.5594,423000000.0
2009-10-06 22:00:00,1.55935,1.55945,1.5586,1.55895,236780000.0
2009-10-06 22:05:00,1.55895,1.55955,1.55895,1.5595,203100000.0
2009-10-06 22:10:00,1.55945,1.55975,1.5593,1.55955,156700000.0
2009-10-06 22:15:00,1.5596,1.55985,1.5595,1.5596,77900000.0
2009-10-06 22:20:00,1.55955,1.55985,1.559,1.5598,326500000.0
2009-10-06 22:25:00,1.5598,1.5598,1.55925,1.5597,107500000.0
2009-10-06 22:30:00,1.5598,1.5605,1.55945,1.5598,166300000.0
2009-10-06 22:35:00,1.55995,1.5604,1.5597,1.5603,111100000.0
2009-10-06 22:40:00,1.56035,1.56065,1.5603,1.5604,119800000.0
2009-10-06 22:45:00,1.56055,1.5608,1.5601,1.56035,165000000.0
2009-10-06 22:50:00,1.56005,1.56045,1.55975,1.5598,69100000.0
2009-10-06 22:55:00,1.55975,1.56025,1.5591,1.55935,132810000.0
2009-10-06 23:00:00,1.55895,1.55935,1.5589,1.55935,109870000.0
2009-10-06 23:05:00,1.55935,1.56,1.55935,1.55985,118100000.0
2009-10-06 23:10:00,1.55985,1.5599,1.5593,1.55985,66600000.0
2009-10-06 23:15:00,1.55985,1.5599,1.5592,1.55935,51500000.0
2009-10-06 23:20:00,1.55915,1.55925,1.55888,1.5592,46200000.0
2009-10-06 23:25:00,1.5592,1.55955,1.5589,1.5589,63850000.0
2009-10-06 23:30:00,1.55885,1.55955,1.55882,1.55885,88020000.0
2009-10-06 23:35:00,1.55885,1.5592,1.55877,1.55905,25900000.0
2009-10-06 23:40:00,1.55895,1.559,1.55841,1.55858,11300000.0
2009-10-06 23:45:00,1.55895,1.55935,1.5589,1.5589,34900000.0
2009-10-06 23:50:00,1.55885,1.5592,1.5588,1.559,80300000.0
2009-10-06 23:55:00,1.55895,1.5596,1.5589,1.5593,71100000.0
2009-10-07 00:00:00,1.55925,1.5598,1.55911,1.55917,57300000.0
2009-10-07 00:05:00,1.5597,1.55975,1.55935,1.55955,41000000.0
2009-10-07 00:10:00,1.55955,1.55965,1.55909,1.55965,26400000.0
2009-10-07 00:15:00,1.5597,1.5598,1.55965,1.5597,21100000.0
2009-10-07 00:20:00,1.55965,1.56055,1.55955,1.55995,96200000.0
2009-10-07 00:25:00,1.56,1.56,1.5593,1.55945,37000000.0
2009-10-07 00:30:00,1.55896,1.5596,1.55895,1.5594,46100000.0
2009-10-07 00:35:00,1.5596,1.5597,1.5595,1.5595,24000000.0
2009-10-07 00:40:00,1.55917,1.55965,1.55914,1.55945,27800000.0
2009-10-07 00:45:00,1.5594,1.5594,1.55925,1.55925,16800000.0
2009-10-07 00:50:00,1.55925,1.55925,1.55876,1.55915,23200000.0
2009-10-07 00:55:00,1.55915,1.5592,1.55895,1.55905,26000000.0
2009-10-07 01:00:00,1.559,1.55905,1.55855,1.55855,51340000.0
2009-10-07 01:05:00,1.55865,1.55885,1.55865,1.5588,46540000.0
2009-10-07 01:10:00,1.5588,1.55945,1.55875,1.5594,84500000.0
2009-10-07 01:15:00,1.55955,1.55985,1.55945,1.5598,108900000.0
2009-10-07 01:20:00,1.55985,1.5603,1.5598,1.55995,159310000.0
2009-10-07 01:25:00,1.5599,1.55995,1.5595,1.5596,96200000.0
2009-10-07 01:30:00,1.55945,1.55955,1.559,1.55955,55100000.0
2009-10-07 01:35:00,1.55955,1.55975,1.55916,1.5594,110600000.0
2009-10-07 01:40:00,1.5594,1.55945,1.55898,1.55899,34000000.0
2009-10-07 01:45:00,1.55945,1.55955,1.5593,1.55935,37000000.0
2009-10-07 01:50:00,1.55935,1.5594,1.55895,1.55905,63500000.0
2009-10-07 01:55:00,1.5591,1.55935,1.5589,1.55935,243480000.0
2009-10-07 02:00:00,1.55935,1.55935,1.5586,1.55875,260600000.0
2009-10-07 02:05:00,1.55875,1.5592,1.55865,1.5587,257600000.0
2009-10-07 02:10:00,1.5587,1.55915,1.55865,1.559,107600000.0
2009-10-07 02:15:00,1.55905,1.5591,1.55848,1.55851,142000000.0
2009-10-07 02:20:00,1.55895,1.55925,1.55855,1.55865,280380000.0
2009-10-07 02:25:00,1.55865,1.55915,1.55865,1.5591,272000000.0
2009-10-07 02:30:00,1.55905,1.5592,1.55855,1.55855,139360000.0
2009-10-07 02:35:00,1.55855,1.55855,1.55745,1.5582,348120000.0
2009-10-07 02:40:00,1.5582,1.5583,1.5575,1.55765,306400000.0
2009-10-07 02:45:00,1.55765,1.55815,1.55735,1.5581,231800000.0
2009-10-07 02:50:00,1.55815,1.5584,1.55725,1.55725,324400000.0
2009-10-07 02:55:00,1.55725,1.5579,1.5571,1.5579,361300000.0
2009-10-07 03:00:00,1.5579,1.5581,1.55755,1.5578,258100000.0
2009-10-07 03:05:00,1.55785,1.5582,1.55755,1.5579,226200000.0
2009-10-07 03:10:00,1.5577,1.55795,1.55695,1.5572,386100000.0
2009-10-07 03:15:00,1.5572,1.5577,1.55705,1.55735,290000000.0
2009-10-07 03:20:00,1.55735,1.558,1.5569,1.5571,271100000.0
2009-10-07 03:25:00,1.55705,1.55765,1.5565,1.5576,337000000.0
2009-10-07 03:30:00,1.5576,1.55835,1.55715,1.55815,399400000.0
2009-10-07 03:35:00,1.55815,1.55885,1.55805,1.55865,220100000.0
2009-10-07 03:40:00,1.55865,1.5593,1.55835,1.5586,190300000.0
2009-10-07 03:45:00,1.5586,1.55905,1.55835,1.559,174800000.0
2009-10-07 03:50:00,1.559,1.5592,1.5586,1.5587,127800000.0
2009-10-07 03:55:00,1.5587,1.5593,1.55835,1.55865,184200000.0
2009-10-07 04:00:00,1.5586,1.5589,1.5583,1.5585,185300000.0
2009-10-07 04:05:00,1.5585,1.5587,1.55825,1.5587,275400000.0
2009-10-07 04:10:00,1.5587,1.55885,1.5584,1.55875,314800000.0
2009-10-07 04:15:00,1.55875,1.55935,1.5587,1.5591,180500000.0
2009-10-07 04:20:00,1.55915,1.5595,1.55885,1.55885,244800000.0
2009-10-07 04:25:00,1.5589,1.55905,1.5585,1.55895,339400000.0
2009-10-07 04:30:00,1.5589,1.5591,1.5585,1.5586,296300000.0
2009-10-07 04:35:00,1.55865,1.559,1.55845,1.55885,325900000.0
2009-10-07 04:40:00,1.5589,1.5589,1.55835,1.55845,141100000.0
2009-10-07 04:45:00,1.55835,1.55855,1.5582,1.5585,246900000.0
2009-10-07 04:50:00,1.5585,1.55885,1.55835,1.55875,234600000.0
2009-10-07 04:55:00,1.55885,1.5591,1.55865,1.55865,276300000.0
2009-10-07 05:00:00,1.5587,1.5592,1.5587,1.55895,284600000.0
2009-10-07 05:05:00,1.55895,1.55935,1.5589,1.55895,127900000.0
2009-10-07 05:10:00,1.55895,1.55935,1.55885,1.55905,166100000.0
2009-10-07 05:15:00,1.55905,1.5592,1.55875,1.5592,106900000.0
2009-10-07 05:20:00,1.55925,1.55925,1.559,1.5591,93800000.0
2009-10-07 05:25:00,1.55925,1.5596,1.55905,1.55925,175600000.0
2009-10-07 05:30:00,1.5593,1.55945,1.55915,1.55935,110700000.0
2009-10-07 05:35:00,1.55935,1.55935,1.5579,1.55865,310000000.0
2009-10-07 05:40:00,1.5586,1.5588,1.558,1.5585,241200000.0
2009-10-07 05:45:00,1.5585,1.5588,1.55815,1.5586,314200000.0
2009-10-07 05:50:00,1.55865,1.55885,1.5583,1.55845,292600000.0
2009-10-07 05:55:00,1.5584,1.55895,1.5583,1.55875,198500000.0
2009-10-07 06:00:00,1.5588,1.55895,1.5587,1.55885,209300000.0
2009-10-07 06:05:00,1.55885,1.559,1.5583,1.5583,154500000.0
2009-10-07 06:10:00,1.55825,1.55865,1.5581,1.55855,303600000.0
2009-10-07 06:15:00,1.55855,1.5587,1.55815,1.5586,154000000.0
2009-10-07 06:20:00,1.55855,1.5586,1.55815,1.55845,223200000.0
2009-10-07 06:25:00,1.5584,1.55845,1.55795,1.55815,156200000.0
2009-10-07 06:30:00,1.5581,1.559,1.5581,1.5587,173300000.0
2009-10-07 06:35:00,1.55875,1.55875,1.55815,1.55855,220500000.0
2009-10-07 06:40:00,1.55855,1.55855,1.55805,1.55845,152900000.0
2009-10-07 06:45:00,1.5585,1.55855,1.55795,1.558,136600000.0
2009-10-07 06:50:00,1.5581,1.55815,1.5577,1.55785,231300000.0
2009-10-07 06:55:00,1.5578,1.55855,1.5577,1.5585,292000000.0
2009-10-07 07:00:00,1.55855,1.5587,1.55805,1.5581,202700000.0
2009-10-07 07:05:00,1.55805,1.5584,1.55805,1.55815,189800000.0
2009-10-07 07:10:00,1.55815,1.55855,1.558,1.5584,227500000.0
2009-10-07 07:15:00,1.55845,1.55855,1.5581,1.55815,182300000.0
2009-10-07 07:20:00,1.55815,1.5586,1.5581,1.5581,366900000.0
2009-10-07 07:25:00,1.55815,1.5586,1.55765,1.55775,216400000.0
2009-10-07 07:30:00,1.5578,1.5582,1.5577,1.5577,242200000.0
2009-10-07 07:35:00,1.5577,1.5579,1.5575,1.5578,151800000.0
2009-10-07 07:40:00,1.5578,1.55785,1.5572,1.5578,226800000.0
2009-10-07 07:45:00,1.5578,1.55805,1.5574,1.558,251200000.0
2009-10-07 07:50:00,1.558,1.55825,1.55665,1.5569,285600000.0
2009-10-07 07:55:00,1.55695,1.5577,1.55675,1.55705,447100000.0
2009-10-07 08:00:00,1.5571,1.55745,1.5569,1.5569,277400000.0
2009-10-07 08:05:00,1.5569,1.5572,1.556,1.55635,388500000.0
2009-10-07 08:10:00,1.55645,1.558,1.55565,1.5577,706000000.0
2009-10-07 08:15:00,1.5577,1.5577,1.55625,1.55685,879600000.0
2009-10-07 08:20:00,1.55685,1.55705,1.55585,1.55625,445800000.0
2009-10-07 08:25:00,1.55625,1.55735,1.55625,1.5568,612500000.0
2009-10-07 08:30:00,1.55685,1.5572,1.5565,1.5571,389200000.0
2009-10-07 08:35:00,1.5571,1.5579,1.5569,1.5572,421400000.0
2009-10-07 08:40:00,1.5572,1.5575,1.5566,1.55685,339200000.0
2009-10-07 08:45:00,1.5569,1.55745,1.55635,1.5572,733600000.0
2009-10-07 08:50:00,1.55715,1.55725,1.55545,1.55565,654000000.0
2009-10-07 08:55:00,1.5557,1.55625,1.55535,1.5554,850100000.0
2009-10-07 09:00:00,1.5554,1.5567,1.55535,1.55575,826600000.0
2009-10-07 09:05:00,1.55585,1.5566,1.55505,1.55505,1031630000.0
2009-10-07 09:10:00,1.55505,1.5555,1.55445,1.55475,1196100000.0
2009-10-07 09:15:00,1.55475,1.55515,1.55435,1.5545,544500000.0
2009-10-07 09:20:00,1.5545,1.55455,1.55375,1.5538,706400000.0
2009-10-07 09:25:00,1.55385,1.5539,1.55285,1.55345,659300000.0
2009-10-07 09:30:00,1.55345,1.5537,1.5531,1.5534,895200000.0
2009-10-07 09:35:00,1.5534,1.55465,1.55335,1.5545,912700000.0
2009-10-07 09:40:00,1.5545,1.5548,1.5535,1.5539,894200000.0
2009-10-07 09:45:00,1.5539,1.554,1.5534,1.55365,742700000.0
2009-10-07 09:50:00,1.5536,1.5547,1.5534,1.5535,880000000.0
2009-10-07 09:55:00,1.5535,1.5546,1.5529,1.5546,828000000.0
2009-10-07 10:00:00,1.5546,1.55475,1.552,1.5529,1497400000.0
2009-10-07 10:05:00,1.5529,1.553,1.552,1.55235,1046300000.0
2009-10-07 10:10:00,1.5524,1.55255,1.55105,1.5514,828200000.0
2009-10-07 10:15:00,1.5514,1.5529,1.55115,1.5529,646100000.0
2009-10-07 10:20:00,1.55295,1.553,1.5519,1.55195,594900000.0
2009-10-07 10:25:00,1.55195,1.5524,1.5517,1.5522,575800000.0
2009-10-07 10:30:00,1.55215,1.55235,1.55185,1.55215,592900000.0
2009-10-07 10:35:00,1.55215,1.5524,1.5504,1.55145,618200000.0
2009-10-07 10:40:00,1.55145,1.552,1.55095,1.55185,712400000.0
2009-10-07 10:45:00,1.55185,1.55245,1.5518,1.5522,708600000.0
2009-10-07 10:50:00,1.55225,1.55305,1.55175,1.55255,524400000.0
2009-10-07 10:55:00,1.55255,1.5527,1.552,1.55205,509300000.0
2009-10-07 11:00:00,1.552,1.5532,1.552,1.553,1074400000.0
2009-10-07 11:05:00,1.553,1.55405,1.5529,1.554,940800000.0
2009-10-07 11:10:00,1.554,1.55455,1.5524,1.55255,805200000.0
2009-10-07 11:15:00,1.55255,1.55365,1.55235,1.55355,968800000.0
2009-10-07 11:20:00,1.55355,1.55415,1.55335,1.55365,609900000.0
2009-10-07 11:25:00,1.55365,1.55415,1.55355,1.55355,515200000.0
2009-10-07 11:30:00,1.5536,1.554,1.55315,1.5534,488600000.0
2009-10-07 11:35:00,1.55335,1.5539,1.55315,1.5538,512000000.0
2009-10-07 11:40:00,1.5538,1.5538,1.55295,1.5534,322100000.0
2009-10-07 11:45:00,1.55345,1.55395,1.55325,1.55375,351900000.0
2009-10-07 11:50:00,1.5537,1.55395,1.5532,1.55385,225700000.0
2009-10-07 11:55:00,1.55385,1.5542,1.55355,1.5536,619000000.0
2009-10-07 12:00:00,1.55365,1.5542,1.55345,1.55385,716800000.0
2009-10-07 12:05:00,1.5539,1.55505,1.5536,1.5549,513600000.0
2009-10-07 12:10:00,1.5549,1.5549,1.55405,1.5546,637000000.0
2009-10-07 12:15:00,1.55465,1.5553,1.55405,1.55415,852100000.0
2009-10-07 12:20:00,1.5542,1.5546,1.55395,1.554,992400000.0
2009-10-07 12:25:00,1.554,1.5541,1.55285,1.55385,797700000.0
2009-10-07 12:30:00,1.5539,1.55425,1.5537,1.5538,472200000.0
2009-10-07 12:35:00,1.5538,1.55415,1.55365,1.55365,594900000.0
2009-10-07 12:40:00,1.55365,1.5547,1.55365,1.55385,906700000.0
2009-10-07 12:45:00,1.55385,1.55405,1.55295,1.553,1252000000.0
2009-10-07 12:50:00,1.553,1.55325,1.55245,1.55245,1341200000.0
2009-10-07 12:55:00,1.55245,1.5546,1.5524,1.55455,1185300000.0
2009-10-07 13:00:00,1.55475,1.5554,1.554,1.55485,1575400000.0
2009-10-07 13:05:00,1.55485,1.55485,1.5537,1.55425,1538800000.0
2009-10-07 13:10:00,1.55425,1.55505,1.55405,1.555,736200000.0
2009-10-07 13:15:00,1.55485,1.55595,1.5548,1.55525,1085800000.0
2009-10-07 13:20:00,1.5552,1.5554,1.55345,1.55455,1533500000.0
2009-10-07 13:25:00,1.5546,1.55495,1.5527,1.55355,1454100000.0
2009-10-07 13:30:00,1.55355,1.5539,1.5527,1.55345,1231300000.0
2009-10-07 13:35:00,1.5534,1.555,1.55325,1.554,1006200000.0
2009-10-07 13:40:00,1.55405,1.55475,1.55395,1.5545,1113400000.0
2009-10-07 13:45:00,1.5545,1.5549,1.5543,1.55435,860200000.0
2009-10-07 13:50:00,1.5543,1.55505,1.5541,1.5548,1352200000.0
2009-10-07 13:55:00,1.55475,1.555,1.55365,1.5547,1000300000.0
2009-10-07 14:00:00,1.5547,1.5549,1.55365,1.55395,1771100000.0
2009-10-07 14:05:00,1.55395,1.55505,1.55385,1.55475,1560900000.0
2009-10-07 14:10:00,1.55475,1.55545,1.55375,1.55375,1752600000.0
2009-10-07 14:15:00,1.55375,1.55455,1.5536,1.55365,1574000000.0
2009-10-07 14:20:00,1.5537,1.555,1.55355,1.55445,2270000001.0
2009-10-07 14:25:00,1.55445,1.555,1.5536,1.5537,1614600000.0
2009-10-07 14:30:00,1.5537,1.554,1.55295,1.55325,1328800001.0
2009-10-07 14:35:00,1.5533,1.55365,1.55295,1.5531,1424400000.0
2009-10-07 14:40:00,1.55315,1.5537,1.55265,1.5534,1863800000.0
2009-10-07 14:45:00,1.5534,1.55435,1.5528,1.5543,1706099999.0
2009-10-07 14:50:00,1.5543,1.5569,1.55415,1.5562,1975099999.0
2009-10-07 14:55:00,1.5562,1.55755,1.556,1.557,1990100000.0
2009-10-07 15:00:00,1.557,1.55785,1.5567,1.557,2184900000.0
2009-10-07 15:05:00,1.55705,1.5573,1.5557,1.5562,1659400000.0
2009-10-07 15:10:00,1.5562,1.55625,1.55505,1.5552,1580600000.0
2009-10-07 15:15:00,1.5552,1.5557,1.55495,1.55515,1216500000.0
2009-10-07 15:20:00,1.55505,1.5551,1.55445,1.5549,1782799999.0
2009-10-07 15:25:00,1.5549,1.5557,1.55465,1.55545,1923800000.0
2009-10-07 15:30:00,1.55535,1.5559,1.5547,1.55475,2244200000.0
2009-10-07 15:35:00,1.5548,1.55605,1.5545,1.55595,2065200002.0
2009-10-07 15:40:00,1.55595,1.55595,1.55475,1.555,1821500000.0
2009-10-07 15:45:00,1.555,1.55715,1.55435,1.55715,2797299998.0
2009-10-07 15:50:00,1.55705,1.55715,1.5554,1.5561,2627600000.0
2009-10-07 15:55:00,1.55615,1.5563,1.5546,1.55495,2600400001.0
2009-10-07 16:00:00,1.5549,1.5561,1.5547,1.55535,1855300000.0
2009-10-07 16:05:00,1.55535,1.55605,1.55535,1.5557,1947800000.0
2009-10-07 16:10:00,1.5557,1.5557,1.55405,1.5543,2772099999.0
2009-10-07 16:15:00,1.55435,1.5547,1.55365,1.55395,2522000000.0
2009-10-07 16:20:00,1.55405,1.55505,1.55375,1.555,2134200000.0
2009-10-07 16:25:00,1.55505,1.55505,1.5543,1.5546,1535900000.0
2009-10-07 16:30:00,1.5546,1.55615,1.5545,1.5557,2294400000.0
2009-10-07 16:35:00,1.5557,1.55575,1.55445,1.5549,2161099997.0
2009-10-07 16:40:00,1.5549,1.5549,1.55385,1.5547,1600599999.0
2009-10-07 16:45:00,1.55465,1.55555,1.55435,1.5554,1039100000.0
2009-10-07 16:50:00,1.5555,1.55585,1.55505,1.55535,1102000000.0
2009-10-07 16:55:00,1.5554,1.55745,1.55475,1.55745,1653600000.0
2009-10-07 17:00:00,1.55745,1.55745,1.5557,1.5558,2527300000.0
2009-10-07 17:05:00,1.5558,1.556,1.5552,1.55595,2196900000.0
2009-10-07 17:10:00,1.55595,1.55685,1.55575,1.55685,1833199999.0
2009-10-07 17:15:00,1.55695,1.55725,1.5561,1.55675,1861800001.0
2009-10-07 17:20:00,1.55675,1.55685,1.55605,1.5561,1789000000.0
2009-10-07 17:25:00,1.55615,1.5564,1.5557,1.5561,1680499999.0
2009-10-07 17:30:00,1.55615,1.5572,1.55605,1.55715,1854700000.0
2009-10-07 17:35:00,1.55715,1.5583,1.55675,1.5579,1699200000.0
2009-10-07 17:40:00,1.5579,1.55895,1.55755,1.5586,1068200000.0
2009-10-07 17:45:00,1.5586,1.5594,1.55845,1.55865,1975700000.0
2009-10-07 17:50:00,1.55885,1.5595,1.55855,1.55885,1238000001.0
2009-10-07 17:55:00,1.5588,1.559,1.5575,1.5582,1827800000.0
2009-10-07 18:00:00,1.55825,1.5585,1.55765,1.55835,1179200000.0
2009-10-07 18:05:00,1.55835,1.5592,1.5583,1.55855,1343600000.0
2009-10-07 18:10:00,1.55865,1.5588,1.55815,1.5584,943300000.0
2009-10-07 18:15:00,1.5584,1.5585,1.55745,1.5578,757800000.0
2009-10-07 18:20:00,1.5578,1.5585,1.55765,1.5578,1066100002.0
2009-10-07 18:25:00,1.55775,1.5582,1.5577,1.5581,637100000.0
2009-10-07 18:30:00,1.55815,1.5585,1.55785,1.55825,1449900000.0
2009-10-07 18:35:00,1.55825,1.5586,1.558,1.55835,1596600000.0
2009-10-07 18:40:00,1.55835,1.5593,1.55815,1.5593,1526500000.0
2009-10-07 18:45:00,1.55935,1.55955,1.55885,1.5589,1303300000.0
2009-10-07 18:50:00,1.5589,1.5591,1.55775,1.5583,1120100000.0
2009-10-07 18:55:00,1.5583,1.5587,1.5577,1.55815,911300000.0
2009-10-07 19:00:00,1.55815,1.5585,1.5576,1.5583,1185600000.0
2009-10-07 19:05:00,1.5583,1.5595,1.55815,1.55945,1377700000.0
2009-10-07 19:10:00,1.5595,1.56015,1.5594,1.56015,898900000.0
2009-10-07 19:15:00,1.56,1.5602,1.55895,1.55905,840200000.0
2009-10-07 19:20:00,1.55905,1.55985,1.55895,1.5594,1048500000.0
2009-10-07 19:25:00,1.5594,1.55955,1.559,1.5594,709300000.0
2009-10-07 19:30:00,1.55945,1.5597,1.55905,1.5594,1232600000.0
2009-10-07 19:35:00,1.5594,1.5597,1.55895,1.559,1398700000.0
2009-10-07 19:40:00,1.559,1.55995,1.559,1.5595,2159600000.0
2009-10-07 19:45:00,1.5595,1.56055,1.5595,1.56025,1563000000.0
2009-10-07 19:50:00,1.56025,1.56125,1.5602,1.5605,2221800000.0
2009-10-07 19:55:00,1.5605,1.56085,1.5603,1.56045,1594000000.0
2009-10-07 20:00:00,1.56045,1.5611,1.55985,1.5607,1755800001.0
2009-10-07 20:05:00,1.5607,1.56075,1.5596,1.56035,1232200000.0
2009-10-07 20:10:00,1.5604,1.5605,1.559,1.55965,1877500000.0
2009-10-07 20:15:00,1.55965,1.56055,1.55945,1.5602,1643900000.0
2009-10-07 20:20:00,1.56015,1.56055,1.5597,1.56005,1047100000.0
2009-10-07 20:25:00,1.56005,1.56025,1.5596,1.5596,793200000.0
2009-10-07 20:30:00,1.5596,1.56005,1.55925,1.56005,1116900000.0
2009-10-07 20:35:00,1.56005,1.56015,1.55945,1.5596,643100000.0
2009-10-07 20:40:00,1.55955,1.5598,1.5592,1.55975,793700000.0
2009-10-07 20:45:00,1.5596,1.55975,1.5591,1.55955,931300000.0
2009-10-07 20:50:00,1.5594,1.56005,1.5592,1.55995,987000001.0
2009-10-07 20:55:00,1.55995,1.5603,1.55965,1.56005,978700000.0
2009-10-07 21:00:00,1.56005,1.56055,1.56005,1.56055,494800000.0
2009-10-07 21:05:00,1.56055,1.5611,1.5597,1.55985,579600000.0
2009-10-07 21:10:00,1.55985,1.56025,1.55925,1.5597,871300000.0
2009-10-07 21:15:00,1.5597,1.56005,1.55945,1.56005,715000000.0
2009-10-07 21:20:00,1.56,1.5601,1.55955,1.55975,936800000.0
2009-10-07 21:25:00,1.55975,1.5603,1.5594,1.55975,925300000.0
2009-10-07 21:30:00,1.5598,1.56,1.5595,1.55975,877700000.0
2009-10-07 21:35:00,1.5598,1.56005,1.5594,1.55945,678100000.0
2009-10-07 21:40:00,1.55945,1.5596,1.5592,1.55925,872000000.0
2009-10-07 21:45:00,1.5593,1.56115,1.55895,1.55985,961600000.0
2009-10-07 21:50:00,1.5599,1.55995,1.559,1.5592,505300000.0
2009-10-07 21:55:00,1.55925,1.55975,1.55885,1.5591,437700000.0
2009-10-07 22:00:00,1.55905,1.5606,1.55905,1.5604,242400000.0
2009-10-07 22:05:00,1.5604,1.5605,1.5581,1.5586,235260000.0
2009-10-07 22:10:00,1.5582,1.5594,1.5582,1.55925,349410000.0
2009-10-07 22:15:00,1.55915,1.55915,1.5588,1.5588,72200000.0
2009-10-07 22:20:00,1.5588,1.55905,1.5585,1.55855,89730000.0
2009-10-07 22:25:00,1.55855,1.5586,1.55815,1.5583,129510000.0
2009-10-07 22:30:00,1.5583,1.5591,1.5583,1.55905,162200000.0
2009-10-07 22:35:00,1.55905,1.55915,1.5589,1.559,95200000.0
2009-10-07 22:40:00,1.55905,1.5594,1.55885,1.55935,290900000.0
2009-10-07 22:45:00,1.55955,1.55955,1.55925,1.55945,292700000.0
2009-10-07 22:50:00,1.55955,1.5597,1.5593,1.5596,343300000.0
2009-10-07 22:55:00,1.5596,1.55985,1.5585,1.55855,163420000.0
2009-10-07 23:00:00,1.5586,1.5588,1.5584,1.5588,55350000.0
2009-10-07 23:05:00,1.55885,1.5589,1.5584,1.5589,66840000.0
2009-10-07 23:10:00,1.5589,1.5589,1.5587,1.55885,59300000.0
2009-10-07 23:15:00,1.55885,1.5594,1.55853,1.5587,87000000.0
2009-10-07 23:20:00,1.55875,1.55875,1.5584,1.55865,36650000.0
2009-10-07 23:25:00,1.55811,1.55865,1.55809,1.55838,5000000.0
2009-10-07 23:30:00,1.55833,1.55865,1.55828,1.55865,5000000.0
2009-10-07 23:35:00,1.55865,1.55865,1.5582,1.55829,14000000.0
2009-10-07 23:40:00,1.55828,1.5589,1.55828,1.55854,31300000.0
2009-10-07 23:45:00,1.55875,1.55915,1.55865,1.55865,52800000.0
2009-10-07 23:50:00,1.55905,1.55935,1.55865,1.55865,62100000.0
2009-10-07 23:55:00,1.55875,1.55885,1.5584,1.5587,78410000.0
2009-10-08 00:00:00,1.5587,1.5589,1.5585,1.55885,115000000.0
2009-10-08 00:05:00,1.55885,1.5591,1.55845,1.55845,61200000.0
2009-10-08 00:10:00,1.55845,1.55845,1.5583,1.5583,31660000.0
2009-10-08 00:15:00,1.55805,1.5583,1.55803,1.5583,13470000.0
2009-10-08 00:20:00,1.55825,1.55825,1.5582,1.5582,12580000.0
2009-10-08 00:25:00,1.55855,1.55855,1.55765,1.55765,40290000.0
2009-10-08 00:30:00,1.55855,1.55855,1.55855,1.55855,25000000.0
2009-10-08 00:35:00,1.55855,1.55865,1.55789,1.55855,25800000.0
2009-10-08 00:40:00,1.55855,1.55855,1.5583,1.5583,65580000.0
2009-10-08 00:45:00,1.55825,1.55855,1.55825,1.5583,98670000.0
2009-10-08 00:50:00,1.5583,1.55855,1.5582,1.55825,60920000.0
2009-10-08 00:55:00,1.5582,1.5588,1.5582,1.5587,46730000.0
2009-10-08 01:00:00,1.5587,1.5593,1.5587,1.5593,86600000.0
2009-10-08 01:05:00,1.55935,1.55965,1.5593,1.55955,94900000.0
2009-10-08 01:10:00,1.55955,1.55955,1.5591,1.5593,50900000.0
2009-10-08 01:15:00,1.5593,1.5594,1.55905,1.5594,64000000.0
2009-10-08 01:20:00,1.5594,1.5598,1.55895,1.55955,138800000.0
2009-10-08 01:25:00,1.55965,1.56005,1.5593,1.55975,172900000.0
2009-10-08 01:30:00,1.55975,1.55975,1.55855,1.55965,226400000.0
2009-10-08 01:35:00,1.55965,1.55965,1.5588,1.55895,196300000.0
2009-10-08 01:40:00,1.55895,1.55905,1.55875,1.55905,221900000.0
2009-10-08 01:45:00,1.55905,1.5591,1.55875,1.55875,156200000.0
2009-10-08 01:50:00,1.55865,1.55875,1.5584,1.55875,223400000.0
2009-10-08 01:55:00,1.55875,1.55925,1.5585,1.5586,321200000.0
2009-10-08 02:00:00,1.5586,1.5588,1.55835,1.5585,188700000.0
2009-10-08 02:05:00,1.5586,1.5591,1.55805,1.55845,317000000.0
2009-10-08 02:10:00,1.5584,1.55845,1.558,1.5583,303700000.0
2009-10-08 02:15:00,1.55835,1.5586,1.55825,1.55835,201000000.0
2009-10-08 02:20:00,1.5583,1.5585,1.5579,1.55835,329900000.0
2009-10-08 02:25:00,1.55835,1.5587,1.55795,1.55795,219800000.0
2009-10-08 02:30:00,1.55805,1.55865,1.5576,1.5578,471900000.0
2009-10-08 02:35:00,1.5578,1.55825,1.5566,1.5569,471000000.0
2009-10-08 02:40:00,1.557,1.5577,1.55675,1.55685,455700000.0
2009-10-08 02:45:00,1.55685,1.55705,1.55615,1.55615,337500000.0
2009-10-08 02:50:00,1.55615,1.5574,1.55615,1.5569,389400000.0
2009-10-08 02:55:00,1.55685,1.55695,1.5561,1.5561,317000000.0
2009-10-08 03:00:00,1.5561,1.55705,1.5561,1.557,201800000.0
2009-10-08 03:05:00,1.557,1.5573,1.55665,1.5573,368600000.0
2009-10-08 03:10:00,1.55725,1.5574,1.5565,1.5566,214600000.0
2009-10-08 03:15:00,1.5566,1.5573,1.5564,1.557,467400000.0
2009-10-08 03:20:00,1.557,1.5579,1.55675,1.55735,565200000.0
2009-10-08 03:25:00,1.55735,1.5579,1.557,1.55735,451000000.0
2009-10-08 03:30:00,1.5573,1.55735,1.55625,1.5571,298800000.0
2009-10-08 03:35:00,1.55715,1.5573,1.55625,1.5568,366200000.0
2009-10-08 03:40:00,1.55665,1.557,1.5562,1.55655,344000000.0
2009-10-08 03:45:00,1.55655,1.55695,1.5563,1.5564,283200000.0
2009-10-08 03:50:00,1.5564,1.5571,1.5561,1.557,238400000.0
2009-10-08 03:55:00,1.55705,1.5573,1.5565,1.55685,258000000.0
2009-10-08 04:00:00,1.5569,1.55695,1.55645,1.5569,111500000.0
2009-10-08 04:05:00,1.55685,1.55685,1.5563,1.5565,167000000.0
2009-10-08 04:10:00,1.55655,1.55655,1.5561,1.5563,205800000.0
2009-10-08 04:15:00,1.5563,1.55665,1.5561,1.5566,182300000.0
2009-10-08 04:20:00,1.55665,1.5567,1.5562,1.55625,154800000.0
2009-10-08 04:25:00,1.55645,1.5567,1.55605,1.55645,288400000.0
2009-10-08 04:30:00,1.55645,1.5569,1.55613,1.55685,192400000.0
2009-10-08 04:35:00,1.5569,1.55695,1.55645,1.5568,198400000.0
2009-10-08 04:40:00,1.55675,1.5573,1.5565,1.55685,448800000.0
2009-10-08 04:45:00,1.55685,1.5569,1.55555,1.5561,572800000.0
2009-10-08 04:50:00,1.5562,1.5571,1.5556,1.55665,418500000.0
2009-10-08 04:55:00,1.5566,1.55675,1.5558,1.5564,240400000.0
2009-10-08 05:00:00,1.5563,1.55725,1.5561,1.55695,258300000.0
2009-10-08 05:05:00,1.55695,1.55765,1.5568,1.5575,312100000.0
2009-10-08 05:10:00,1.5575,1.5576,1.55705,1.5575,252800000.0
2009-10-08 05:15:00,1.5577,1.55785,1.5573,1.55785,274400000.0
2009-10-08 05:20:00,1.55795,1.55815,1.55705,1.55705,407800000.0
2009-10-08 05:25:00,1.5571,1.5578,1.55675,1.5576,253700000.0
2009-10-08 05:30:00,1.55755,1.55785,1.5574,1.55775,188300000.0
2009-10-08 05:35:00,1.5578,1.55795,1.55755,1.55775,196400000.0
2009-10-08 05:40:00,1.55785,1.5582,1.5574,1.5582,208600000.0
2009-10-08 05:45:00,1.5582,1.55865,1.55785,1.55835,272500000.0
2009-10-08 05:50:00,1.5584,1.5587,1.5579,1.55805,239900000.0
2009-10-08 05:55:00,1.5581,1.55845,1.5577,1.55825,241800000.0
2009-10-08 06:00:00,1.5583,1.5583,1.558,1.55815,159500000.0
2009-10-08 06:05:00,1.5581,1.55825,1.55745,1.55775,193600000.0
2009-10-08 06:10:00,1.5578,1.55805,1.55745,1.55755,217800000.0
2009-10-08 06:15:00,1.5575,1.5582,1.5574,1.55815,282500000.0
2009-10-08 06:20:00,1.5581,1.5582,1.55795,1.5581,240100000.0
2009-10-08 06:25:00,1.558,1.55845,1.55795,1.55835,399000000.0
2009-10-08 06:30:00,1.5583,1.55845,1.55795,1.5583,259900000.0
2009-10-08 06:35:00,1.55825,1.55885,1.5579,1.5579,242500000.0
2009-10-08 06:40:00,1.5579,1.55825,1.5571,1.5578,192900000.0
2009-10-08 06:45:00,1.55775,1.55815,1.5577,1.55805,234100000.0
2009-10-08 06:50:00,1.5581,1.55845,1.55755,1.5576,282400000.0
2009-10-08 06:55:00,1.55765,1.55775,1.5568,1.5568,438200000.0
2009-10-08 07:00:00,1.5568,1.55715,1.5568,1.55695,174400000.0
2009-10-08 07:05:00,1.55695,1.55705,1.5564,1.5566,263400000.0
2009-10-08 07:10:00,1.5566,1.55675,1.55605,1.55615,282100000.0
2009-10-08 07:15:00,1.55615,1.5566,1.5555,1.55565,285000000.0
2009-10-08 07:20:00,1.5557,1.5558,1.55495,1.5557,358900000.0
2009-10-08 07:25:00,1.55575,1.55605,1.55535,1.55545,304600000.0
2009-10-08 07:30:00,1.5554,1.5555,1.55495,1.55525,259100000.0
2009-10-08 07:35:00,1.55525,1.556,1.5552,1.55555,258600000.0
2009-10-08 07:40:00,1.55555,1.55585,1.5554,1.55585,209700000.0
2009-10-08 07:45:00,1.55575,1.5564,1.55575,1.55575,302600000.0
2009-10-08 07:50:00,1.55565,1.556,1.55555,1.5557,321700000.0
2009-10-08 07:55:00,1.5557,1.55645,1.55565,1.55635,387500000.0
2009-10-08 08:00:00,1.5563,1.5566,1.55485,1.55485,364500000.0
2009-10-08 08:05:00,1.55485,1.556,1.5547,1.5555,449700000.0
2009-10-08 08:10:00,1.55565,1.556,1.5548,1.55535,592900000.0
2009-10-08 08:15:00,1.55525,1.5558,1.55495,1.5553,759900000.0
2009-10-08 08:20:00,1.55535,1.5563,1.55505,1.55555,586700000.0
2009-10-08 08:25:00,1.5556,1.5561,1.5554,1.55595,380900000.0
2009-10-08 08:30:00,1.55595,1.55615,1.55485,1.5551,704300000.0
2009-10-08 08:35:00,1.55515,1.55585,1.55515,1.5556,686400000.0
2009-10-08 08:40:00,1.5556,1.55585,1.5553,1.5555,550000000.0
2009-10-08 08:45:00,1.5554,1.55575,1.55495,1.55495,1004300000.0
2009-10-08 08:50:00,1.55495,1.55565,1.5546,1.55555,1002500000.0
2009-10-08 08:55:00,1.55555,1.55565,1.5551,1.55545,1043200000.0
2009-10-08 09:00:00,1.55545,1.5563,1.55545,1.5558,1300600000.0
2009-10-08 09:05:00,1.55575,1.55665,1.55565,1.55645,1011000000.0
2009-10-08 09:10:00,1.55645,1.55715,1.5561,1.5568,1106800000.0
2009-10-08 09:15:00,1.5568,1.558,1.5567,1.55715,1364600000.0
2009-10-08 09:20:00,1.55715,1.5583,1.557,1.558,1335200000.0
2009-10-08 09:25:00,1.558,1.5585,1.5577,1.55785,886300000.0
2009-10-08 09:30:00,1.55785,1.5585,1.55745,1.5585,793700000.0
2009-10-08 09:35:00,1.5584,1.55915,1.55825,1.55865,600400000.0
2009-10-08 09:40:00,1.55875,1.55955,1.5578,1.55805,721500000.0
2009-10-08 09:45:00,1.55805,1.55875,1.55775,1.55805,973600000.0
2009-10-08 09:50:00,1.55815,1.55865,1.55745,1.5581,1306900000.0
2009-10-08 09:55:00,1.55805,1.55915,1.55795,1.55915,907800000.0
2009-10-08 10:00:00,1.55915,1.55915,1.5584,1.5588,1212300000.0
2009-10-08 10:05:00,1.5588,1.55985,1.55855,1.55945,971500000.0
2009-10-08 10:10:00,1.55945,1.5599,1.55895,1.55965,1241400000.0
2009-10-08 10:15:00,1.5596,1.56,1.55895,1.55895,1051000000.0
2009-10-08 10:20:00,1.55895,1.55995,1.5589,1.55965,988700000.0
2009-10-08 10:25:00,1.55965,1.5599,1.5589,1.55915,574600000.0
2009-10-08 10:30:00,1.55915,1.5602,1.5589,1.5591,1362700000.0
2009-10-08 10:35:00,1.55915,1.55935,1.5579,1.55795,1288600000.0
2009-10-08 10:40:00,1.55795,1.55905,1.55795,1.5588,920400000.0
2009-10-08 10:45:00,1.5588,1.5598,1.5588,1.5596,1037400000.0
2009-10-08 10:50:00,1.5596,1.5606,1.55955,1.5606,787500000.0
2009-10-08 10:55:00,1.56055,1.5609,1.5599,1.56035,1013900000.0
2009-10-08 11:00:00,1.56035,1.5605,1.5592,1.5595,1073000000.0
2009-10-08 11:05:00,1.55945,1.55975,1.5587,1.5588,1013300000.0
2009-10-08 11:10:00,1.55885,1.55955,1.55845,1.55895,1322900000.0
2009-10-08 11:15:00,1.55895,1.55985,1.55865,1.5589,1183500000.0
2009-10-08 11:20:00,1.5589,1.55945,1.55885,1.5591,514500000.0
2009-10-08 11:25:00,1.5591,1.55925,1.55865,1.55915,636800000.0
2009-10-08 11:30:00,1.5592,1.55925,1.55895,1.55895,410400000.0
2009-10-08 11:35:00,1.55895,1.5596,1.5587,1.55915,774000000.0
2009-10-08 11:40:00,1.55915,1.55915,1.55855,1.5586,708000000.0
2009-10-08 11:45:00,1.5586,1.55915,1.55855,1.5589,737400000.0
2009-10-08 11:50:00,1.5589,1.5597,1.55885,1.5597,209400000.0
2009-10-08 11:55:00,1.5597,1.5599,1.55915,1.5593,333000000.0
2009-10-08 12:00:00,1.55935,1.56005,1.55935,1.5595,535400000.0
2009-10-08 12:05:00,1.5595,1.56035,1.55945,1.5595,573400000.0
2009-10-08 12:10:00,1.5595,1.55995,1.5595,1.55965,482600000.0
2009-10-08 12:15:00,1.55965,1.56,1.5592,1.5592,600800000.0
2009-10-08 12:20:00,1.55925,1.56025,1.5592,1.55985,1044900000.0
2009-10-08 12:25:00,1.55985,1.5607,1.5594,1.5595,882000000.0
2009-10-08 12:30:00,1.5595,1.5595,1.55875,1.5589,530400000.0
2009-10-08 12:35:00,1.55885,1.55945,1.5588,1.559,552200000.0
2009-10-08 12:40:00,1.559,1.55905,1.55845,1.55885,645800000.0
2009-10-08 12:45:00,1.5589,1.55915,1.55835,1.55845,593700000.0
2009-10-08 12:50:00,1.55845,1.5587,1.5576,1.55805,1014300000.0
2009-10-08 12:55:00,1.55805,1.55885,1.55795,1.5586,971500000.0
2009-10-08 13:00:00,1.55865,1.55885,1.5581,1.5587,798800000.0
2009-10-08 13:05:00,1.5587,1.55915,1.5586,1.5588,806700000.0
2009-10-08 13:10:00,1.55885,1.55925,1.5585,1.55855,769200000.0
2009-10-08 13:15:00,1.5586,1.5592,1.5585,1.5588,800900000.0
2009-10-08 13:20:00,1.55885,1.5591,1.5581,1.5585,1117500000.0
2009-10-08 13:25:00,1.55855,1.5587,1.5579,1.55795,382000000.0
2009-10-08 13:30:00,1.55795,1.5585,1.5579,1.55825,663200000.0
2009-10-08 13:35:00,1.55825,1.5585,1.55765,1.55775,755400000.0
2009-10-08 13:40:00,1.5579,1.5584,1.55735,1.55745,614100000.0
2009-10-08 13:45:00,1.55735,1.55835,1.55725,1.558,831100000.0
2009-10-08 13:50:00,1.558,1.5582,1.55755,1.5579,1410199998.0
2009-10-08 13:55:00,1.55795,1.55855,1.5579,1.55855,1155300000.0
2009-10-08 14:00:00,1.55855,1.56015,1.55845,1.56,1537500001.0
2009-10-08 14:05:00,1.5601,1.5618,1.55995,1.56065,1154600000.0
2009-10-08 14:10:00,1.56075,1.5618,1.56035,1.56165,1498600000.0
2009-10-08 14:15:00,1.56165,1.56165,1.56015,1.56015,1107600000.0
2009-10-08 14:20:00,1.56015,1.5603,1.55915,1.55955,1073500000.0
2009-10-08 14:25:00,1.55955,1.5601,1.5594,1.5596,999400000.0
2009-10-08 14:30:00,1.5592,1.5595,1.5579,1.5593,1620900000.0
2009-10-08 14:35:00,1.55935,1.56045,1.5585,1.5597,1648800000.0
2009-10-08 14:40:00,1.5597,1.5599,1.559,1.55915,935000000.0
2009-10-08 14:45:00,1.55915,1.55935,1.5583,1.5586,1105000000.0
2009-10-08 14:50:00,1.5585,1.56105,1.558,1.55975,1829700000.0
2009-10-08 14:55:00,1.5597,1.56185,1.5596,1.56145,1890700000.0
2009-10-08 15:00:00,1.56145,1.5616,1.56025,1.56055,1631200000.0
2009-10-08 15:05:00,1.5605,1.5615,1.56005,1.5611,1668700000.0
2009-10-08 15:10:00,1.56105,1.56115,1.55905,1.5594,2047600000.0
2009-10-08 15:15:00,1.5594,1.56065,1.5593,1.5596,2127300000.0
2009-10-08 15:20:00,1.55955,1.56025,1.55905,1.5598,1818300000.0
2009-10-08 15:25:00,1.5598,1.56065,1.5596,1.5602,1944100000.0
2009-10-08 15:30:00,1.5602,1.5604,1.5594,1.56025,1997400000.0
2009-10-08 15:35:00,1.56025,1.5604,1.5591,1.5593,2152000000.0
2009-10-08 15:40:00,1.55935,1.5611,1.55915,1.5607,2555400000.0
2009-10-08 15:45:00,1.5607,1.56245,1.56035,1.56225,2603900000.0
2009-10-08 15:50:00,1.5621,1.5628,1.5615,1.56235,2692199998.0
2009-10-08 15:55:00,1.56235,1.5643,1.5618,1.5643,2279600000.0
2009-10-08 16:00:00,1.56435,1.5656,1.5633,1.56485,2520700000.0
2009-10-08 16:05:00,1.5646,1.565,1.56285,1.56295,2742500000.0
2009-10-08 16:10:00,1.56295,1.5634,1.5621,1.56225,2474700000.0
2009-10-08 16:15:00,1.56225,1.56285,1.5615,1.5625,2128600000.0
2009-10-08 16:20:00,1.56245,1.56325,1.56225,1.5625,2268999999.0
2009-10-08 16:25:00,1.5625,1.563,1.5618,1.5624,2128100000.0
2009-10-08 16:30:00,1.5624,1.563,1.562,1.5629,2525600000.0
2009-10-08 16:35:00,1.5629,1.5635,1.5617,1.56175,2306500000.0
2009-10-08 16:40:00,1.56175,1.5624,1.56055,1.56125,2708699996.0
2009-10-08 16:45:00,1.5612,1.5614,1.5601,1.56135,1556000000.0
2009-10-08 16:50:00,1.56125,1.5616,1.56065,1.5608,1090200000.0
2009-10-08 16:55:00,1.56075,1.56115,1.5596,1.55965,2409000000.0
2009-10-08 17:00:00,1.5596,1.5607,1.55875,1.56025,2340799999.0
2009-10-08 17:05:00,1.5603,1.56045,1.55905,1.5594,1908999999.0
2009-10-08 17:10:00,1.5594,1.55985,1.5587,1.5596,2373199997.0
2009-10-08 17:15:00,1.5596,1.56045,1.55915,1.56025,2388599998.0
2009-10-08 17:20:00,1.56025,1.56025,1.55935,1.5595,2274199999.0
2009-10-08 17:25:00,1.55955,1.5602,1.55915,1.56,1886600000.0
2009-10-08 17:30:00,1.55995,1.56015,1.5587,1.55875,1348800000.0
2009-10-08 17:35:00,1.5585,1.559,1.5576,1.5585,1875200000.0
2009-10-08 17:40:00,1.5585,1.5589,1.55755,1.5581,1538400000.0
2009-10-08 17:45:00,1.5581,1.5585,1.5564,1.55755,1586499999.0
2009-10-08 17:50:00,1.5576,1.55775,1.5562,1.5568,1494900000.0
2009-10-08 17:55:00,1.5568,1.55765,1.55645,1.55645,1024800000.0
2009-10-08 18:00:00,1.5565,1.55715,1.55625,1.5566,990100000.0
2009-10-08 18:05:00,1.5566,1.55695,1.556,1.55605,766600000.0
2009-10-08 18:10:00,1.5561,1.5565,1.55595,1.55625,776199999.0
2009-10-08 18:15:00,1.55635,1.5572,1.5563,1.55695,447400000.0
2009-10-08 18:20:00,1.55695,1.5575,1.5567,1.5573,905000000.0
2009-10-08 18:25:00,1.55735,1.55815,1.55645,1.5573,2404900000.0
2009-10-08 18:30:00,1.55735,1.5585,1.55715,1.5585,2026699999.0
2009-10-08 18:35:00,1.55865,1.55915,1.55755,1.559,1973499999.0
2009-10-08 18:40:00,1.5589,1.55955,1.55835,1.55955,1787699999.0
2009-10-08 18:45:00,1.55955,1.5597,1.55875,1.5594,1046300000.0
2009-10-08 18:50:00,1.55945,1.56005,1.5591,1.5593,1129500000.0
2009-10-08 18:55:00,1.5593,1.55945,1.55845,1.559,1436700000.0
2009-10-08 19:00:00,1.559,1.5601,1.55875,1.5598,1604700000.0
2009-10-08 19:05:00,1.5598,1.5609,1.55965,1.5602,1677800000.0
2009-10-08 19:10:00,1.56045,1.5605,1.55925,1.55945,1717400000.0
2009-10-08 19:15:00,1.55945,1.5598,1.55915,1.55925,909600000.0
2009-10-08 19:20:00,1.5592,1.55965,1.55865,1.55935,780200000.0
2009-10-08 19:25:00,1.55935,1.55995,1.5593,1.55965,627600000.0
2009-10-08 19:30:00,1.55965,1.5599,1.55885,1.5595,779500000.0
2009-10-08 19:35:00,1.55955,1.56095,1.5595,1.5602,1300600000.0
2009-10-08 19:40:00,1.5602,1.56045,1.5594,1.55945,1233100000.0
2009-10-08 19:45:00,1.5595,1.5598,1.5592,1.5598,849700000.0
2009-10-08 19:50:00,1.5595,1.55995,1.5593,1.5593,717800000.0
2009-10-08 19:55:00,1.5593,1.55945,1.55845,1.5586,652200000.0
2009-10-08 20:00:00,1.5586,1.5597,1.5586,1.5597,842100000.0
2009-10-08 20:05:00,1.5597,1.56015,1.5591,1.56015,1280100000.0
2009-10-08 20:10:00,1.56015,1.56035,1.55925,1.56,1141000000.0
2009-10-08 20:15:00,1.56,1.56025,1.55955,1.55975,1227000000.0
2009-10-08 20:20:00,1.5598,1.5604,1.55945,1.55965,1042600000.0
2009-10-08 20:25:00,1.55965,1.55975,1.5565,1.5565,1180280000.0
2009-10-08 20:30:00,1.55655,1.55655,1.55515,1.55575,1219830000.0
2009-10-08 20:35:00,1.55575,1.5559,1.55465,1.55465,1113500000.0
2009-10-08 20:40:00,1.5547,1.55595,1.5546,1.55535,1016100000.0
2009-10-08 20:45:00,1.5554,1.5555,1.554,1.5542,1555100000.0
2009-10-08 20:50:00,1.55425,1.55445,1.55325,1.55395,696500000.0
2009-10-08 20:55:00,1.5539,1.5543,1.55355,1.554,496800000.0
2009-10-08 21:00:00,1.554,1.554,1.55305,1.5531,532900000.0
2009-10-08 21:05:00,1.5531,1.55405,1.55295,1.55305,898900000.0
2009-10-08 21:10:00,1.55305,1.55395,1.55305,1.55345,846700000.0
2009-10-08 21:15:00,1.5535,1.55445,1.5534,1.55435,789400000.0
2009-10-08 21:20:00,1.5543,1.5545,1.5538,1.55405,455600000.0
2009-10-08 21:25:00,1.554,1.5544,1.554,1.5541,555400000.0
2009-10-08 21:30:00,1.5541,1.5547,1.55405,1.5544,906800000.0
2009-10-08 21:35:00,1.5544,1.5549,1.5542,1.55435,971700000.0
2009-10-08 21:40:00,1.5543,1.5546,1.55415,1.5543,745800000.0
2009-10-08 21:45:00,1.5543,1.5546,1.55425,1.55425,698200000.0
2009-10-08 21:50:00,1.55425,1.5551,1.5539,1.55465,677200000.0
2009-10-08 21:55:00,1.5543,1.55515,1.55375,1.555,696000000.0
2009-10-08 22:00:00,1.555,1.556,1.55455,1.55595,430500000.0
2009-10-08 22:05:00,1.556,1.5572,1.5559,1.5572,451600000.0
2009-10-08 22:10:00,1.5572,1.55735,1.55645,1.55695,332000000.0
2009-10-08 22:15:00,1.5569,1.55735,1.5565,1.5566,279400000.0
2009-10-08 22:20:00,1.5567,1.55695,1.5564,1.5565,222400000.0
2009-10-08 22:25:00,1.55645,1.55665,1.55535,1.5563,193200000.0
2009-10-08 22:30:00,1.5562,1.5563,1.5551,1.5552,199300000.0
2009-10-08 22:35:00,1.55515,1.55585,1.555,1.55535,168000000.0
2009-10-08 22:40:00,1.5553,1.5556,1.554,1.55525,255460000.0
2009-10-08 22:45:00,1.55495,1.55645,1.55495,1.55535,395600000.0
2009-10-08 22:50:00,1.55575,1.55645,1.55545,1.5563,280600000.0
2009-10-08 22:55:00,1.5563,1.55635,1.55545,1.5558,166800000.0
2009-10-08 23:00:00,1.5558,1.5558,1.55465,1.55555,230800000.0
2009-10-08 23:05:00,1.55555,1.55615,1.5554,1.556,63300000.0
2009-10-08 23:10:00,1.55605,1.5562,1.55585,1.55595,50000000.0
2009-10-08 23:15:00,1.55595,1.556,1.55445,1.5546,139200000.0
2009-10-08 23:20:00,1.55465,1.55615,1.55465,1.556,83100000.0
2009-10-08 23:25:00,1.556,1.55675,1.556,1.55635,169000000.0
2009-10-08 23:30:00,1.55625,1.55625,1.55552,1.55555,38600000.0
2009-10-08 23:35:00,1.5561,1.55675,1.55575,1.55575,69900000.0
2009-10-08 23:40:00,1.55575,1.5559,1.55496,1.5551,47000000.0
2009-10-08 23:45:00,1.55555,1.55575,1.55519,1.5556,30400000.0
2009-10-08 23:50:00,1.5556,1.55615,1.5554,1.5561,30800000.0
2009-10-08 23:55:00,1.55615,1.55625,1.5553,1.5554,64400000.0
2009-10-09 00:00:00,1.5554,1.55585,1.55495,1.5556,55400000.0
2009-10-09 00:05:00,1.5556,1.55565,1.5555,1.5556,16000000.0
2009-10-09 00:10:00,1.55565,1.5562,1.5555,1.55605,65800000.0
2009-10-09 00:15:00,1.55605,1.55635,1.556,1.55625,75700000.0
2009-10-09 00:20:00,1.5563,1.5563,1.5558,1.556,42200000.0
2009-10-09 00:25:00,1.55605,1.5561,1.5551,1.5554,46800000.0
2009-10-09 00:30:00,1.5554,1.55565,1.55505,1.55565,52200000.0
2009-10-09 00:35:00,1.5558,1.55585,1.55545,1.5557,55500000.0
2009-10-09 00:40:00,1.55538,1.5561,1.55538,1.55555,62900000.0
2009-10-09 00:45:00,1.5556,1.55585,1.55549,1.55585,17800000.0
2009-10-09 00:50:00,1.55585,1.55585,1.55548,1.55575,15400000.0
2009-10-09 00:55:00,1.55585,1.5559,1.5554,1.55565,60600000.0
2009-10-09 01:00:00,1.55555,1.55565,1.5547,1.55565,373560000.0
2009-10-09 01:05:00,1.5555,1.55575,1.55465,1.55465,215340000.0
2009-10-09 01:10:00,1.55465,1.55485,1.5539,1.55415,176930000.0
2009-10-09 01:15:00,1.55415,1.55435,1.55335,1.554,189400000.0
2009-10-09 01:20:00,1.5541,1.55475,1.5538,1.5547,190100000.0
2009-10-09 01:25:00,1.55465,1.55535,1.5546,1.5553,188500000.0
2009-10-09 01:30:00,1.5553,1.5556,1.5545,1.55485,280400000.0
2009-10-09 01:35:00,1.55485,1.55495,1.5546,1.5549,59600000.0
2009-10-09 01:40:00,1.55515,1.55535,1.55495,1.55535,83600000.0
2009-10-09 01:45:00,1.5553,1.55585,1.5551,1.55565,197200000.0
2009-10-09 01:50:00,1.55565,1.55565,1.5551,1.5553,122400000.0
2009-10-09 01:55:00,1.5553,1.55575,1.5548,1.555,314400000.0
2009-10-09 02:00:00,1.55505,1.5555,1.55435,1.55455,330700000.0
2009-10-09 02:05:00,1.5547,1.55525,1.5542,1.5545,343800000.0
2009-10-09 02:10:00,1.5546,1.555,1.5543,1.5547,323400000.0
2009-10-09 02:15:00,1.5547,1.55515,1.5545,1.55475,290400000.0
2009-10-09 02:20:00,1.55475,1.55525,1.5546,1.55495,260800000.0
2009-10-09 02:25:00,1.5549,1.5554,1.55465,1.55495,260200000.0
2009-10-09 02:30:00,1.5549,1.55545,1.55455,1.55475,242600000.0
2009-10-09 02:35:00,1.5547,1.5556,1.5547,1.55495,181000000.0
2009-10-09 02:40:00,1.555,1.55525,1.5546,1.55475,258200000.0
2009-10-09 02:45:00,1.5548,1.5554,1.5546,1.5554,168800000.0
2009-10-09 02:50:00,1.55535,1.55535,1.5548,1.55535,113000000.0
2009-10-09 02:55:00,1.555,1.55525,1.55475,1.55515,266600000.0
2009-10-09 03:00:00,1.5551,1.5553,1.5548,1.55495,134800000.0
2009-10-09 03:05:00,1.55466,1.55525,1.55466,1.55505,121800000.0
2009-10-09 03:10:00,1.5552,1.55555,1.5552,1.5553,144800000.0
2009-10-09 03:15:00,1.5554,1.55585,1.5551,1.55535,255000000.0
2009-10-09 03:20:00,1.55545,1.5555,1.555,1.555,83600000.0
2009-10-09 03:25:00,1.55505,1.5554,1.5548,1.5553,105600000.0
2009-10-09 03:30:00,1.55525,1.55545,1.55405,1.5545,263000000.0
2009-10-09 03:35:00,1.5547,1.5548,1.55335,1.55365,430800000.0
2009-10-09 03:40:00,1.55355,1.55435,1.5532,1.5536,388400000.0
2009-10-09 03:45:00,1.5537,1.55395,1.55295,1.5535,535400000.0
2009-10-09 03:50:00,1.55345,1.5539,1.5529,1.55355,483200000.0
2009-10-09 03:55:00,1.55345,1.55395,1.5533,1.5539,378400000.0
2009-10-09 04:00:00,1.5539,1.55405,1.5535,1.55365,204000000.0
2009-10-09 04:05:00,1.55365,1.554,1.55345,1.5539,223200000.0
2009-10-09 04:10:00,1.55375,1.554,1.55355,1.55395,140000000.0
2009-10-09 04:15:00,1.55385,1.554,1.5534,1.55375,144000000.0
2009-10-09 04:20:00,1.5538,1.5538,1.5532,1.55335,151400000.0
2009-10-09 04:25:00,1.5534,1.55345,1.55295,1.5532,364800000.0
2009-10-09 04:30:00,1.55325,1.5533,1.5529,1.55305,250400000.0
2009-10-09 04:35:00,1.5531,1.5533,1.55235,1.55265,360000000.0
2009-10-09 04:40:00,1.5527,1.55305,1.55175,1.552,473600000.0
2009-10-09 04:45:00,1.552,1.5521,1.55135,1.55135,522600000.0
2009-10-09 04:50:00,1.5513,1.55155,1.5504,1.55135,512600000.0
2009-10-09 04:55:00,1.5514,1.552,1.551,1.55135,533600000.0
2009-10-09 05:00:00,1.5515,1.5517,1.5508,1.551,344200000.0
2009-10-09 05:05:00,1.551,1.55155,1.551,1.55135,203000000.0
2009-10-09 05:10:00,1.55125,1.55185,1.5509,1.5517,267200000.0
2009-10-09 05:15:00,1.55155,1.5522,1.55145,1.5519,248600000.0
2009-10-09 05:20:00,1.55195,1.55195,1.55135,1.5518,236200000.0
2009-10-09 05:25:00,1.5518,1.5523,1.5518,1.55215,244800000.0
2009-10-09 05:30:00,1.5521,1.55245,1.55155,1.55245,226800000.0
2009-10-09 05:35:00,1.55235,1.55265,1.5521,1.55245,209200000.0
2009-10-09 05:40:00,1.55245,1.55265,1.5521,1.5522,355800000.0
2009-10-09 05:45:00,1.55225,1.5525,1.55195,1.5521,132000000.0
2009-10-09 05:50:00,1.55205,1.5526,1.55205,1.55255,272200000.0
2009-10-09 05:55:00,1.55245,1.55265,1.55155,1.55175,226400000.0
2009-10-09 06:00:00,1.55115,1.5518,1.55115,1.55145,204000000.0
2009-10-09 06:05:00,1.55132,1.55165,1.5509,1.55115,173700000.0
2009-10-09 06:10:00,1.5512,1.5521,1.5511,1.5513,295600000.0
2009-10-09 06:15:00,1.5513,1.55265,1.5512,1.55245,358200000.0
2009-10-09 06:20:00,1.55245,1.55285,1.55215,1.55235,378700000.0
2009-10-09 06:25:00,1.5522,1.55245,1.55215,1.5522,260800000.0
2009-10-09 06:30:00,1.55215,1.55265,1.55215,1.5524,280600000.0
2009-10-09 06:35:00,1.55225,1.553,1.55215,1.55295,189700000.0
2009-10-09 06:40:00,1.55295,1.55295,1.55215,1.55255,188600000.0
2009-10-09 06:45:00,1.5525,1.5529,1.55245,1.5526,145800000.0
2009-10-09 06:50:00,1.55265,1.55275,1.5522,1.55235,284800000.0
2009-10-09 06:55:00,1.5524,1.5526,1.55205,1.55215,72000000.0
2009-10-09 07:00:00,1.55215,1.5523,1.5517,1.55175,191500000.0
2009-10-09 07:05:00,1.5517,1.5517,1.5511,1.5513,416900000.0
2009-10-09 07:10:00,1.5513,1.55155,1.5511,1.5515,228800000.0
2009-10-09 07:15:00,1.55155,1.5521,1.55135,1.5517,242400000.0
2009-10-09 07:20:00,1.5517,1.55195,1.5514,1.55175,359600000.0
2009-10-09 07:25:00,1.55215,1.5528,1.55195,1.55265,320200000.0
2009-10-09 07:30:00,1.5527,1.5527,1.55225,1.55255,314400000.0
2009-10-09 07:35:00,1.5526,1.5527,1.552,1.552,410800000.0
2009-10-09 07:40:00,1.55195,1.55235,1.5518,1.55235,177600000.0
2009-10-09 07:45:00,1.5523,1.55255,1.55215,1.5525,146400000.0
2009-10-09 07:50:00,1.55235,1.5529,1.55235,1.5528,342600000.0
2009-10-09 07:55:00,1.55285,1.553,1.55185,1.55185,545600000.0
2009-10-09 08:00:00,1.55185,1.5523,1.5514,1.5514,619500000.0
2009-10-09 08:05:00,1.5517,1.55235,1.5513,1.5518,789000000.0
2009-10-09 08:10:00,1.5518,1.5525,1.5515,1.55185,723000000.0
2009-10-09 08:15:00,1.55185,1.55245,1.55175,1.552,991300000.0
2009-10-09 08:20:00,1.55215,1.55245,1.55155,1.5518,967200000.0
2009-10-09 08:25:00,1.5518,1.5526,1.5516,1.5524,853600000.0
2009-10-09 08:30:00,1.5525,1.5527,1.552,1.5521,631100000.0
2009-10-09 08:35:00,1.552,1.55225,1.55115,1.5518,1070100000.0
2009-10-09 08:40:00,1.5518,1.55225,1.55025,1.55055,1191700001.0
2009-10-09 08:45:00,1.55055,1.55085,1.54985,1.5501,1416800000.0
2009-10-09 08:50:00,1.55025,1.5505,1.5495,1.55025,1549200000.0
2009-10-09 08:55:00,1.55025,1.55025,1.5492,1.5499,1154400000.0
2009-10-09 09:00:00,1.54975,1.55135,1.5497,1.55135,1106000000.0
2009-10-09 09:05:00,1.5513,1.55195,1.5508,1.5509,1399300000.0
2009-10-09 09:10:00,1.5509,1.55115,1.5506,1.5507,904900000.0
2009-10-09 09:15:00,1.5507,1.5517,1.55065,1.55065,1330600000.0
2009-10-09 09:20:00,1.55065,1.551,1.5501,1.55025,1083800000.0
2009-10-09 09:25:00,1.55025,1.5505,1.55,1.55015,886600000.0
2009-10-09 09:30:00,1.55015,1.55115,1.55,1.5508,1303000000.0
2009-10-09 09:35:00,1.5508,1.55125,1.55065,1.55095,1233800000.0
2009-10-09 09:40:00,1.55095,1.55105,1.55025,1.55045,979100000.0
2009-10-09 09:45:00,1.5506,1.55095,1.5502,1.55045,801200000.0
2009-10-09 09:50:00,1.5505,1.5507,1.5498,1.55005,842100000.0
2009-10-09 09:55:00,1.54995,1.5513,1.54965,1.5513,1197300000.0
2009-10-09 10:00:00,1.55145,1.5518,1.55055,1.55175,926200000.0
2009-10-09 10:05:00,1.5517,1.5528,1.55155,1.55185,1463700000.0
2009-10-09 10:10:00,1.55185,1.5524,1.5518,1.5521,553700000.0
2009-10-09 10:15:00,1.5522,1.55245,1.55195,1.55205,577000000.0
2009-10-09 10:20:00,1.552,1.55245,1.55165,1.5523,556000000.0
2009-10-09 10:25:00,1.55235,1.55275,1.55205,1.5524,878200000.0
2009-10-09 10:30:00,1.5524,1.5529,1.55185,1.55275,995100000.0
2009-10-09 10:35:00,1.55275,1.5528,1.55205,1.5524,978900000.0
2009-10-09 10:40:00,1.5524,1.5527,1.5521,1.55255,1055900000.0
2009-10-09 10:45:00,1.55255,1.55315,1.5523,1.55305,1109500000.0
2009-10-09 10:50:00,1.55315,1.5536,1.5529,1.5532,1277400000.0
2009-10-09 10:55:00,1.5531,1.55335,1.55295,1.5531,646100000.0
2009-10-09 11:00:00,1.5531,1.5534,1.55255,1.55265,937700000.0
2009-10-09 11:05:00,1.5527,1.5537,1.55255,1.55315,1319200000.0
2009-10-09 11:10:00,1.5533,1.55355,1.5529,1.55305,582000000.0
2009-10-09 11:15:00,1.55305,1.55305,1.5523,1.5526,786600000.0
2009-10-09 11:20:00,1.5526,1.55275,1.55195,1.552,818700000.0
2009-10-09 11:25:00,1.552,1.55305,1.55195,1.55305,772500000.0
2009-10-09 11:30:00,1.55305,1.55325,1.55215,1.55285,677100000.0
2009-10-09 11:35:00,1.5529,1.55315,1.5524,1.55255,476200000.0
2009-10-09 11:40:00,1.55265,1.55305,1.5522,1.55255,955600000.0
2009-10-09 11:45:00,1.5526,1.5534,1.5523,1.5528,932100000.0
2009-10-09 11:50:00,1.55285,1.553,1.5522,1.5526,1273900000.0
2009-10-09 11:55:00,1.5526,1.55295,1.55235,1.55295,719000000.0
2009-10-09 12:00:00,1.5529,1.5534,1.5523,1.5526,632400000.0
2009-10-09 12:05:00,1.5526,1.55265,1.5509,1.5509,1007200000.0
2009-10-09 12:10:00,1.55095,1.55145,1.5506,1.5509,998900000.0
2009-10-09 12:15:00,1.5508,1.5517,1.5507,1.55145,1091500000.0
2009-10-09 12:20:00,1.5515,1.55165,1.5506,1.5506,548700000.0
2009-10-09 12:25:00,1.5506,1.55115,1.5501,1.55095,766800000.0
2009-10-09 12:30:00,1.55095,1.5516,1.5507,1.5513,865300000.0
2009-10-09 12:35:00,1.5513,1.55135,1.54995,1.55075,781300000.0
2009-10-09 12:40:00,1.55075,1.5509,1.5495,1.54975,795800000.0
2009-10-09 12:45:00,1.54975,1.55015,1.54935,1.54985,1283599999.0
2009-10-09 12:50:00,1.5499,1.54995,1.54865,1.5495,1269900000.0
2009-10-09 12:55:00,1.5495,1.5495,1.54775,1.54775,806700000.0
2009-10-09 13:00:00,1.54715,1.54715,1.54285,1.5449,1425800000.0
2009-10-09 13:05:00,1.5449,1.54525,1.54315,1.54385,1503100000.0
2009-10-09 13:10:00,1.54395,1.54535,1.5435,1.54375,1764100000.0
2009-10-09 13:15:00,1.5439,1.54415,1.5404,1.54095,2399700001.0
2009-10-09 13:20:00,1.5407,1.54175,1.53985,1.54035,2087500000.0
2009-10-09 13:25:00,1.54035,1.5406,1.53875,1.53985,2108400000.0
2009-10-09 13:30:00,1.53985,1.5413,1.5389,1.53985,1920100000.0
2009-10-09 13:35:00,1.53985,1.54095,1.53965,1.54075,1676900000.0
2009-10-09 13:40:00,1.5408,1.54195,1.54075,1.54175,1139300000.0
2009-10-09 13:45:00,1.54175,1.54175,1.5397,1.5404,1378700000.0
2009-10-09 13:50:00,1.5404,1.5409,1.53995,1.54,1478000000.0
2009-10-09 13:55:00,1.54005,1.5405,1.53975,1.5403,1281199998.0
2009-10-09 14:00:00,1.5403,1.5409,1.54015,1.5403,1562800000.0
2009-10-09 14:05:00,1.5403,1.54045,1.53945,1.5404,1443100000.0
2009-10-09 14:10:00,1.5404,1.54105,1.53925,1.5398,1853400002.0
2009-10-09 14:15:00,1.5398,1.5404,1.5395,1.5399,2049200000.0
2009-10-09 14:20:00,1.5399,1.54055,1.5398,1.5401,1755400000.0
2009-10-09 14:25:00,1.5401,1.5419,1.54005,1.5405,1692300000.0
2009-10-09 14:30:00,1.5404,1.5426,1.53985,1.54195,2430300000.0
2009-10-09 14:35:00,1.54195,1.5426,1.5419,1.54215,2109000000.0
2009-10-09 14:40:00,1.54215,1.5426,1.5417,1.5418,2080100000.0
2009-10-09 14:45:00,1.5417,1.5421,1.5411,1.5411,1762100001.0
2009-10-09 14:50:00,1.5411,1.5413,1.54035,1.5406,1451200000.0
2009-10-09 14:55:00,1.5406,1.5406,1.53915,1.53925,1570500001.0
2009-10-09 15:00:00,1.53925,1.5407,1.53915,1.54015,2129800000.0
2009-10-09 15:05:00,1.54015,1.5412,1.54005,1.5406,1586300000.0
2009-10-09 15:10:00,1.5407,1.54165,1.5407,1.54125,1599400000.0
2009-10-09 15:15:00,1.54125,1.54145,1.5401,1.54055,2666200000.0
2009-10-09 15:20:00,1.54055,1.54115,1.54,1.54055,2366799999.0
2009-10-09 15:25:00,1.54065,1.5407,1.53935,1.5395,1519300000.0
2009-10-09 15:30:00,1.5394,1.5407,1.53925,1.5405,1692100000.0
2009-10-09 15:35:00,1.54055,1.5406,1.53905,1.53955,1926100000.0
2009-10-09 15:40:00,1.53955,1.5402,1.539,1.54,1823000001.0
2009-10-09 15:45:00,1.54,1.54025,1.5391,1.5402,2000700000.0
2009-10-09 15:50:00,1.54025,1.5415,1.53945,1.5415,2161500000.0
2009-10-09 15:55:00,1.5415,1.54175,1.54075,1.54165,1935300000.0
2009-10-09 16:00:00,1.5417,1.54335,1.5416,1.54305,1679700000.0
2009-10-09 16:05:00,1.5431,1.5446,1.54285,1.54395,2771400003.0
2009-10-09 16:10:00,1.54395,1.544,1.5419,1.54245,2715799999.0
2009-10-09 16:15:00,1.54245,1.5429,1.54185,1.54285,2075100000.0
2009-10-09 16:20:00,1.54285,1.54395,1.54285,1.5436,1756400000.0
2009-10-09 16:25:00,1.5436,1.54395,1.5428,1.5429,1329100000.0
2009-10-09 16:30:00,1.5429,1.5431,1.54165,1.54175,1680200001.0
2009-10-09 16:35:00,1.5418,1.54245,1.5415,1.5419,1638800000.0
2009-10-09 16:40:00,1.54185,1.542,1.5408,1.54115,1323400000.0
2009-10-09 16:45:00,1.5411,1.54125,1.54035,1.5406,1291400000.0
2009-10-09 16:50:00,1.5406,1.54075,1.5384,1.53875,1821800000.0
2009-10-09 16:55:00,1.53875,1.5395,1.5378,1.538,1938000000.0
2009-10-09 17:00:00,1.53795,1.53945,1.53785,1.53845,1716900000.0
2009-10-09 17:05:00,1.53845,1.53875,1.53595,1.53655,2155500000.0
2009-10-09 17:10:00,1.53655,1.53765,1.53635,1.5376,1391100000.0
2009-10-09 17:15:00,1.5376,1.53795,1.5364,1.53645,1469200000.0
2009-10-09 17:20:00,1.53635,1.53755,1.5362,1.53725,1926100001.0
2009-10-09 17:25:00,1.53725,1.53745,1.53595,1.5366,1862700000.0
2009-10-09 17:30:00,1.53655,1.53685,1.5358,1.5363,1639500000.0
2009-10-09 17:35:00,1.53635,1.53675,1.5356,1.5367,1927100000.0
2009-10-09 17:40:00,1.5367,1.537,1.5352,1.53545,2306399998.0
2009-10-09 17:45:00,1.53545,1.53615,1.53455,1.5346,2082100000.0
2009-10-09 17:50:00,1.5346,1.5355,1.53395,1.5348,1430800001.0
2009-10-09 17:55:00,1.5347,1.53545,1.5337,1.53395,1414000000.0
2009-10-09 18:00:00,1.53395,1.5342,1.5332,1.53365,1500900000.0
2009-10-09 18:05:00,1.53365,1.53365,1.532,1.5333,1859100000.0
2009-10-09 18:10:00,1.5333,1.5354,1.5329,1.5345,2076500000.0
2009-10-09 18:15:00,1.53445,1.53455,1.5336,1.53405,1003400000.0
2009-10-09 18:20:00,1.53405,1.53505,1.53355,1.5348,1304300000.0
2009-10-09 18:25:00,1.5348,1.53495,1.53425,1.5344,936200000.0
2009-10-09 18:30:00,1.53445,1.5348,1.534,1.5342,1124600000.0
2009-10-09 18:35:00,1.5343,1.53475,1.53395,1.5346,700800000.0
2009-10-09 18:40:00,1.5346,1.53465,1.534,1.53425,496900000.0
2009-10-09 18:45:00,1.5343,1.53445,1.5335,1.53365,536700000.0
2009-10-09 18:50:00,1.53365,1.53445,1.53325,1.53325,876100000.0
2009-10-09 18:55:00,1.53325,1.53475,1.53325,1.5347,1454800000.0
2009-10-09 19:00:00,1.5347,1.5352,1.53425,1.5348,835200000.0
2009-10-09 19:05:00,1.53475,1.5354,1.53455,1.53525,861600000.0
2009-10-09 19:10:00,1.5353,1.53565,1.53495,1.5355,1031700000.0
2009-10-09 19:15:00,1.5355,1.5359,1.53515,1.53525,762900000.0
2009-10-09 19:20:00,1.53525,1.5354,1.53455,1.53495,682100000.0
2009-10-09 19:25:00,1.53495,1.53505,1.5346,1.5346,607900000.0
2009-10-09 19:30:00,1.5347,1.53515,1.53445,1.53445,788600000.0
2009-10-09 19:35:00,1.53445,1.53505,1.53435,1.5349,549100000.0
2009-10-09 19:40:00,1.5349,1.5353,1.53485,1.535,591600000.0
2009-10-09 19:45:00,1.535,1.53535,1.53485,1.53525,619600000.0
2009-10-09 19:50:00,1.53525,1.5354,1.53465,1.53525,681700000.0
2009-10-09 19:55:00,1.53525,1.5357,1.535,1.53505,514400000.0
2009-10-09 20:00:00,1.53505,1.53505,1.53425,1.5348,351600000.0
2009-10-09 20:05:00,1.53475,1.53555,1.5342,1.5352,560700000.0
2009-10-09 20:10:00,1.5352,1.53525,1.53395,1.53475,753800000.0
2009-10-09 20:15:00,1.53475,1.53485,1.5334,1.534,582300000.0
2009-10-09 20:20:00,1.53415,1.53475,1.534,1.5344,561800000.0
2009-10-09 20:25:00,1.5344,1.53515,1.5341,1.5348,479900000.0
2009-10-09 20:30:00,1.5348,1.5357,1.5348,1.5355,607100000.0
2009-10-09 20:35:00,1.5355,1.53645,1.5353,1.53635,785600000.0
2009-10-09 20:40:00,1.5363,1.537,1.53505,1.53545,825600000.0
2009-10-09 20:45:00,1.53545,1.5359,1.5348,1.5356,646800000.0
2009-10-09 20:50:00,1.5356,1.53585,1.5344,1.5347,635600000.0
2009-10-09 20:55:00,1.53475,1.53545,1.53425,1.535,574000000.0
2009-10-09 21:00:00,1.53505,1.5358,1.53465,1.53485,685800000.0
2009-10-09 21:05:00,1.53485,1.5353,1.5345,1.53485,350100000.0
2009-10-09 21:10:00,1.53495,1.53505,1.5343,1.5348,195800000.0
2009-10-09 21:15:00,1.5348,1.5348,1.5337,1.53395,466100000.0
2009-10-09 21:20:00,1.5339,1.5342,1.5338,1.5339,203300000.0
2009-10-09 21:25:00,1.5339,1.5341,1.53325,1.53325,333600000.0
2009-10-09 21:30:00,1.5333,1.53445,1.5332,1.53415,330900000.0
2009-10-09 21:35:00,1.53415,1.5345,1.5339,1.5343,385100000.0
2009-10-09 21:40:00,1.5343,1.53485,1.5338,1.5343,413000000.0
2009-10-09 21:45:00,1.53425,1.53475,1.53395,1.5346,318100000.0
2009-10-09 21:50:00,1.5346,1.5353,1.5345,1.5353,313600000.0
2009-10-09 21:55:00,1.53535,1.536,1.5352,1.53595,211900000.0
2009-10-09 22:00:00,1.53595,1.53665,1.53585,1.5365,333900000.0
2009-10-09 22:05:00,1.5364,1.53645,1.53565,1.53645,246200000.0
2009-10-09 22:10:00,1.53645,1.5365,1.5357,1.5361,172800000.0
2009-10-09 22:15:00,1.53615,1.5362,1.5329,1.5338,216000000.0
2009-10-09 22:20:00,1.5338,1.53495,1.53355,1.5346,189100000.0
2009-10-09 22:25:00,1.5346,1.53575,1.53455,1.53575,130900000.0
2009-10-09 22:30:00,1.53565,1.53635,1.5354,1.53595,106100000.0
2009-10-09 22:35:00,1.53595,1.5361,1.5353,1.53545,71800000.0
2009-10-09 22:40:00,1.53545,1.5359,1.5352,1.5359,116700000.0
2009-10-09 22:45:00,1.53585,1.5367,1.53585,1.53625,81200000.0
2009-10-09 22:50:00,1.536,1.5369,1.536,1.53655,146600000.0
2009-10-09 22:55:00,1.5365,1.53675,1.53425,1.5348,197800000.0
2009-10-11 23:00:00,1.5353,1.5353,1.53505,1.5353,8000000.0
2009-10-11 23:05:00,1.5347,1.5357,1.5347,1.53555,14400000.0
2009-10-11 23:10:00,1.5349,1.5358,1.53445,1.5358,22800000.0
2009-10-11 23:15:00,1.53575,1.53585,1.5357,1.5358,9600000.0
2009-10-11 23:20:00,1.5352,1.5354,1.5345,1.5345,4000000.0
2009-10-11 23:25:00,1.5356,1.5359,1.5356,1.5359,4800000.0
2009-10-11 23:30:00,1.53585,1.5359,1.53585,1.5359,3200000.0
2009-10-11 23:35:00,1.53585,1.5359,1.5341,1.5353,53600000.0
2009-10-11 23:40:00,1.5353,1.53545,1.5352,1.5354,14000000.0
2009-10-11 23:45:00,1.53545,1.53545,1.53525,1.53525,11200000.0
2009-10-11 23:50:00,1.5352,1.5359,1.5351,1.5354,41200000.0
2009-10-11 23:55:00,1.5354,1.53555,1.5343,1.5346,51400000.0
2009-10-12 00:00:00,1.5342,1.5351,1.5334,1.5349,95100000.0
2009-10-12 00:05:00,1.53505,1.53535,1.5348,1.53515,156700000.0
2009-10-12 00:10:00,1.5349,1.535,1.53365,1.53395,66500000.0
2009-10-12 00:15:00,1.53395,1.53485,1.5338,1.53435,88300000.0
2009-10-12 00:20:00,1.53435,1.53475,1.53385,1.5347,154100000.0
2009-10-12 00:25:00,1.5347,1.53505,1.53425,1.535,149000000.0
2009-10-12 00:30:00,1.53505,1.53555,1.53485,1.53545,240200000.0
2009-10-12 00:35:00,1.53545,1.53605,1.53545,1.5357,234800000.0
2009-10-12 00:40:00,1.5357,1.53585,1.5349,1.53585,206300000.0
2009-10-12 00:45:00,1.53585,1.5362,1.535,1.5351,199900000.0
2009-10-12 00:50:00,1.53515,1.53575,1.5351,1.53555,278200000.0
2009-10-12 00:55:00,1.5355,1.5356,1.5345,1.5346,238000000.0
2009-10-12 01:00:00,1.5346,1.53465,1.53335,1.5338,266800000.0
2009-10-12 01:05:00,1.53375,1.53375,1.5332,1.53345,160200000.0
2009-10-12 01:10:00,1.5335,1.53405,1.5332,1.5332,172400000.0
2009-10-12 01:15:00,1.53315,1.53365,1.533,1.5335,124800000.0
2009-10-12 01:20:00,1.53355,1.5344,1.53355,1.534,77400000.0
2009-10-12 01:25:00,1.534,1.53485,1.5339,1.5342,131200000.0
2009-10-12 01:30:00,1.53415,1.5342,1.5336,1.5339,171000000.0
2009-10-12 01:35:00,1.5338,1.53385,1.53305,1.5334,212400000.0
2009-10-12 01:40:00,1.53315,1.5335,1.533,1.53335,147600000.0
2009-10-12 01:45:00,1.5333,1.53355,1.53315,1.53345,80400000.0
2009-10-12 01:50:00,1.53307,1.53365,1.53306,1.53325,53200000.0
2009-10-12 01:55:00,1.53335,1.5338,1.53285,1.53335,218600000.0
2009-10-12 02:00:00,1.53335,1.53345,1.533,1.5333,237600000.0
2009-10-12 02:05:00,1.5333,1.5337,1.5332,1.53355,186500000.0
2009-10-12 02:10:00,1.53355,1.53375,1.53305,1.53375,456800000.0
2009-10-12 02:15:00,1.53365,1.53395,1.53285,1.5334,518100000.0
2009-10-12 02:20:00,1.53335,1.5337,1.533,1.53335,286400000.0
2009-10-12 02:25:00,1.53335,1.5339,1.53325,1.5337,303100000.0
2009-10-12 02:30:00,1.53375,1.53415,1.53355,1.53395,375100000.0
2009-10-12 02:35:00,1.53405,1.53405,1.53315,1.5334,268300000.0
2009-10-12 02:40:00,1.53345,1.53345,1.5329,1.53345,224200000.0
2009-10-12 02:45:00,1.53345,1.53345,1.533,1.53345,298000000.0
2009-10-12 02:50:00,1.5335,1.53365,1.53285,1.5335,231600000.0
2009-10-12 02:55:00,1.53355,1.53375,1.5331,1.53345,259900000.0
2009-10-12 03:00:00,1.5336,1.53465,1.53355,1.5341,273300000.0
2009-10-12 03:05:00,1.5341,1.5347,1.5336,1.53455,310000000.0
2009-10-12 03:10:00,1.53455,1.5347,1.53395,1.534,272600000.0
2009-10-12 03:15:00,1.53395,1.5344,1.5335,1.53385,451700000.0
2009-10-12 03:20:00,1.53385,1.53455,1.53345,1.53435,388200000.0
2009-10-12 03:25:00,1.53435,1.53475,1.5343,1.5345,168100000.0
2009-10-12 03:30:00,1.53445,1.53495,1.5339,1.53395,191900000.0
2009-10-12 03:35:00,1.5339,1.5341,1.53375,1.5338,282100000.0
2009-10-12 03:40:00,1.5338,1.5342,1.5337,1.53385,183800000.0
2009-10-12 03:45:00,1.5338,1.53395,1.5332,1.53345,272200000.0
2009-10-12 03:50:00,1.53335,1.5336,1.533,1.5331,326700000.0
2009-10-12 03:55:00,1.5331,1.5334,1.53285,1.53315,262000000.0
2009-10-12 04:00:00,1.53325,1.5337,1.53295,1.53315,226300000.0
2009-10-12 04:05:00,1.53315,1.53405,1.53295,1.5339,162800000.0
2009-10-12 04:10:00,1.534,1.53405,1.5332,1.53335,264700000.0
2009-10-12 04:15:00,1.53335,1.5334,1.5328,1.5331,184500000.0
2009-10-12 04:20:00,1.5332,1.5334,1.5329,1.5333,181000000.0
2009-10-12 04:25:00,1.5333,1.5336,1.53285,1.5332,208400000.0
2009-10-12 04:30:00,1.5332,1.53365,1.53285,1.5336,210400000.0
2009-10-12 04:35:00,1.5336,1.5337,1.53315,1.5334,258500000.0
2009-10-12 04:40:00,1.53335,1.53435,1.5332,1.5337,401300000.0
2009-10-12 04:45:00,1.5337,1.5341,1.5335,1.53385,256800000.0
2009-10-12 04:50:00,1.53395,1.5345,1.53335,1.5336,273900000.0
2009-10-12 04:55:00,1.53355,1.5338,1.533,1.53315,341900000.0
2009-10-12 05:00:00,1.5331,1.53355,1.5328,1.53355,120600000.0
2009-10-12 05:05:00,1.53355,1.53385,1.53355,1.5336,74800000.0
2009-10-12 05:10:00,1.5336,1.53395,1.53355,1.5337,178100000.0
2009-10-12 05:15:00,1.5337,1.53375,1.53345,1.53365,106200000.0
2009-10-12 05:20:00,1.5336,1.5337,1.5333,1.53345,128700000.0
2009-10-12 05:25:00,1.5336,1.5339,1.5333,1.53355,217800000.0
2009-10-12 05:30:00,1.5336,1.53365,1.5335,1.5336,48400000.0
2009-10-12 05:35:00,1.5336,1.5338,1.53355,1.53355,97800000.0
2009-10-12 05:40:00,1.5335,1.5336,1.5332,1.5336,77500000.0
2009-10-12 05:45:00,1.53365,1.534,1.5334,1.53395,130400000.0
2009-10-12 05:50:00,1.53395,1.534,1.53385,1.53385,121600000.0
2009-10-12 05:55:00,1.53385,1.53445,1.53385,1.5341,120700000.0
2009-10-12 06:00:00,1.53415,1.53425,1.53375,1.53405,67700000.0
2009-10-12 06:05:00,1.53405,1.5342,1.53385,1.5341,137900000.0
2009-10-12 06:10:00,1.53415,1.53425,1.53405,1.53405,122300000.0
2009-10-12 06:15:00,1.53405,1.5345,1.53385,1.5344,242800000.0
2009-10-12 06:20:00,1.5343,1.5347,1.5342,1.53445,218800000.0
2009-10-12 06:25:00,1.5344,1.53475,1.53435,1.53465,80800000.0
2009-10-12 06:30:00,1.5346,1.5349,1.5345,1.53475,124800000.0
2009-10-12 06:35:00,1.5348,1.53515,1.5348,1.53505,121900000.0
2009-10-12 06:40:00,1.53505,1.5352,1.5346,1.5348,205200000.0
2009-10-12 06:45:00,1.5349,1.5351,1.53465,1.5347,65400000.0
2009-10-12 06:50:00,1.5347,1.53515,1.5347,1.535,46700000.0
2009-10-12 06:55:00,1.535,1.5351,1.5348,1.535,109700000.0
2009-10-12 07:00:00,1.53495,1.53505,1.5348,1.53495,70800000.0
2009-10-12 07:05:00,1.53495,1.5351,1.53495,1.5351,72400000.0
2009-10-12 07:10:00,1.53505,1.53535,1.5349,1.5351,156100000.0
2009-10-12 07:15:00,1.5351,1.53525,1.5341,1.5342,271900000.0
2009-10-12 07:20:00,1.53415,1.5343,1.5337,1.53395,294400000.0
2009-10-12 07:25:00,1.53395,1.5348,1.53395,1.5347,169000000.0
2009-10-12 07:30:00,1.53465,1.53485,1.5344,1.5346,190100000.0
2009-10-12 07:35:00,1.5346,1.53495,1.5346,1.5348,196800000.0
2009-10-12 07:40:00,1.5348,1.53485,1.5341,1.53435,209400000.0
2009-10-12 07:45:00,1.5344,1.53455,1.5342,1.53445,213400000.0
2009-10-12 07:50:00,1.53445,1.53535,1.53435,1.53522,182000000.0
2009-10-12 07:55:00,1.53525,1.5356,1.5352,1.5356,163100000.0
2009-10-12 08:00:00,1.5356,1.5359,1.53545,1.53565,336800000.0
2009-10-12 08:05:00,1.53575,1.5358,1.53415,1.53475,598200000.0
2009-10-12 08:10:00,1.5348,1.53505,1.5345,1.5346,739400000.0
2009-10-12 08:15:00,1.5346,1.5347,1.5341,1.53455,563100000.0
2009-10-12 08:20:00,1.5345,1.5346,1.5333,1.53365,639200000.0
2009-10-12 08:25:00,1.53365,1.5341,1.533,1.53305,602900000.0
2009-10-12 08:30:00,1.53305,1.53415,1.53295,1.53345,1213900001.0
2009-10-12 08:35:00,1.53345,1.5337,1.53275,1.53295,803780000.0
2009-10-12 08:40:00,1.53295,1.53315,1.5319,1.53195,701340000.0
2009-10-12 08:45:00,1.53195,1.53195,1.5305,1.5305,1082200000.0
2009-10-12 08:50:00,1.5305,1.531,1.53035,1.53095,1224200000.0
2009-10-12 08:55:00,1.531,1.5316,1.53045,1.5307,585600000.0
2009-10-12 09:00:00,1.5307,1.53105,1.53015,1.5304,1185400000.0
2009-10-12 09:05:00,1.5304,1.53145,1.5304,1.53125,1263500000.0
2009-10-12 09:10:00,1.53125,1.53285,1.5309,1.5326,1017800000.0
2009-10-12 09:15:00,1.53255,1.53295,1.5318,1.53275,1118300000.0
2009-10-12 09:20:00,1.53275,1.5332,1.53235,1.53275,1557600000.0
2009-10-12 09:25:00,1.53275,1.5334,1.5326,1.53285,1463800000.0
2009-10-12 09:30:00,1.53275,1.533,1.532,1.53225,1117900000.0
2009-10-12 09:35:00,1.53225,1.5328,1.5318,1.53275,943800000.0
2009-10-12 09:40:00,1.53275,1.5333,1.5324,1.5329,784800000.0
2009-10-12 09:45:00,1.5329,1.53345,1.53255,1.53325,1397900000.0
2009-10-12 09:50:00,1.53325,1.5334,1.53225,1.53235,1331400000.0
2009-10-12 09:55:00,1.53235,1.53255,1.53195,1.53215,796200000.0
2009-10-12 10:00:00,1.53215,1.5325,1.53185,1.5324,819400000.0
2009-10-12 10:05:00,1.53255,1.5329,1.53215,1.5323,1101300000.0
2009-10-12 10:10:00,1.5323,1.5326,1.5304,1.5304,1572100000.0
2009-10-12 10:15:00,1.53035,1.53055,1.52885,1.5296,1544200001.0
2009-10-12 10:20:00,1.52955,1.53025,1.52935,1.52945,1192700000.0
2009-10-12 10:25:00,1.52945,1.5296,1.52685,1.5282,1390199999.0
2009-10-12 10:30:00,1.52825,1.5289,1.52785,1.52885,1202800000.0
2009-10-12 10:35:00,1.5289,1.52935,1.5286,1.529,1435500000.0
2009-10-12 10:40:00,1.52895,1.5293,1.52845,1.529,1886599999.0
2009-10-12 10:45:00,1.529,1.52925,1.52865,1.52895,784100000.0
2009-10-12 10:50:00,1.529,1.52915,1.52875,1.52895,938700000.0
2009-10-12 10:55:00,1.5289,1.52925,1.5274,1.52875,1664600000.0
2009-10-12 11:00:00,1.52875,1.5292,1.5286,1.52885,1470900001.0
2009-10-12 11:05:00,1.52895,1.5292,1.52855,1.5289,941300000.0
2009-10-12 11:10:00,1.5289,1.5289,1.52845,1.52855,972500000.0
2009-10-12 11:15:00,1.5286,1.529,1.5278,1.52845,1144700000.0
2009-10-12 11:20:00,1.5285,1.52865,1.52775,1.52845,874600000.0
2009-10-12 11:25:00,1.52845,1.52845,1.52785,1.52835,1511200000.0
2009-10-12 11:30:00,1.5283,1.5285,1.52745,1.52785,802300000.0
2009-10-12 11:35:00,1.52785,1.5288,1.5277,1.5286,1021900000.0
2009-10-12 11:40:00,1.5286,1.5292,1.5285,1.52875,903600000.0
2009-10-12 11:45:00,1.52865,1.52895,1.5284,1.52865,715800000.0
2009-10-12 11:50:00,1.5287,1.52895,1.5282,1.52875,962100000.0
2009-10-12 11:55:00,1.52865,1.5289,1.5282,1.5284,1228200000.0
2009-10-12 12:00:00,1.5286,1.52955,1.5281,1.52825,1839800000.0
2009-10-12 12:05:00,1.52825,1.52915,1.5269,1.5269,1500000000.0
2009-10-12 12:10:00,1.5269,1.52705,1.52585,1.52685,2154800000.0
2009-10-12 12:15:00,1.52685,1.5271,1.5254,1.5257,1178000000.0
2009-10-12 12:20:00,1.5257,1.5264,1.5256,1.52605,1589700001.0
2009-10-12 12:25:00,1.52605,1.52665,1.52585,1.52655,890400000.0
2009-10-12 12:30:00,1.5266,1.5278,1.52635,1.52715,1516000000.0
2009-10-12 12:35:00,1.52715,1.5273,1.5267,1.5269,1163100000.0
2009-10-12 12:40:00,1.52685,1.527,1.5266,1.5268,839500000.0
2009-10-12 12:45:00,1.5268,1.5268,1.5255,1.52555,921999999.0
2009-10-12 12:50:00,1.52555,1.52605,1.5249,1.52565,920200000.0
2009-10-12 12:55:00,1.52565,1.5262,1.52525,1.52545,1065100000.0
2009-10-12 13:00:00,1.52555,1.52595,1.52475,1.52535,1209700000.0
2009-10-12 13:05:00,1.5253,1.5262,1.52525,1.5262,560900000.0
2009-10-12 13:10:00,1.5262,1.5262,1.524,1.5248,604400000.0
2009-10-12 13:15:00,1.52475,1.52545,1.52465,1.525,589200000.0
2009-10-12 13:20:00,1.52505,1.5254,1.52475,1.525,439900000.0
2009-10-12 13:25:00,1.52505,1.52505,1.52435,1.52455,559300000.0
2009-10-12 13:30:00,1.52455,1.52465,1.52385,1.52385,443100000.0
2009-10-12 13:35:00,1.52385,1.52445,1.52385,1.5244,327600000.0
2009-10-12 13:40:00,1.5244,1.5253,1.52435,1.5252,661600000.0
2009-10-12 13:45:00,1.5252,1.52545,1.5247,1.525,859300000.0
2009-10-12 13:50:00,1.525,1.5254,1.52465,1.5249,934600000.0
2009-10-12 13:55:00,1.52485,1.525,1.52395,1.5241,880200000.0
2009-10-12 14:00:00,1.524,1.52415,1.5229,1.5231,1215000000.0
2009-10-12 14:05:00,1.5231,1.52415,1.52305,1.524,585900000.0
2009-10-12 14:10:00,1.52405,1.52455,1.524,1.5245,737300000.0
2009-10-12 14:15:00,1.52455,1.52475,1.52355,1.52455,1192100000.0
2009-10-12 14:20:00,1.52455,1.526,1.5245,1.52585,1427300000.0
2009-10-12 14:25:00,1.52585,1.526,1.5254,1.5256,1038400000.0
2009-10-12 14:30:00,1.5256,1.52585,1.52495,1.52585,1005500000.0
2009-10-12 14:35:00,1.52585,1.5264,1.52525,1.52555,675500000.0
2009-10-12 14:40:00,1.52555,1.52605,1.52545,1.5257,595100000.0
2009-10-12 14:45:00,1.5257,1.5263,1.5256,1.5261,866800000.0
2009-10-12 14:50:00,1.5262,1.5273,1.5261,1.52695,625200000.0
2009-10-12 14:55:00,1.52695,1.52735,1.5268,1.52685,1246000000.0
2009-10-12 15:00:00,1.52685,1.52745,1.5266,1.5273,1431400000.0
2009-10-12 15:05:00,1.5273,1.5278,1.5273,1.5277,1212900001.0
2009-10-12 15:10:00,1.5277,1.528,1.5269,1.5279,1362800000.0
2009-10-12 15:15:00,1.5279,1.52845,1.52745,1.5284,915900000.0
2009-10-12 15:20:00,1.5284,1.5284,1.52755,1.5283,1325900000.0
2009-10-12 15:25:00,1.52845,1.52875,1.52775,1.5285,1650000000.0
2009-10-12 15:30:00,1.52875,1.5288,1.52755,1.52825,2071200000.0
2009-10-12 15:35:00,1.52825,1.52825,1.52745,1.5278,2029700000.0
2009-10-12 15:40:00,1.5278,1.5286,1.5274,1.52815,1434500000.0
2009-10-12 15:45:00,1.5281,1.52825,1.5272,1.52765,2019200000.0
2009-10-12 15:50:00,1.5277,1.52885,1.5274,1.52885,1842500000.0
2009-10-12 15:55:00,1.5288,1.52925,1.52805,1.52865,2054300000.0
2009-10-12 16:00:00,1.5286,1.52915,1.52825,1.52855,1636300001.0
2009-10-12 16:05:00,1.52855,1.5291,1.5281,1.5291,1491700000.0
2009-10-12 16:10:00,1.5291,1.52935,1.52875,1.52925,1504300000.0
2009-10-12 16:15:00,1.52925,1.5306,1.5292,1.5296,2060200001.0
2009-10-12 16:20:00,1.5295,1.5295,1.52805,1.5287,1688099999.0
2009-10-12 16:25:00,1.5287,1.52875,1.5266,1.5267,1883000000.0
2009-10-12 16:30:00,1.52675,1.5277,1.52675,1.5272,1382900000.0
2009-10-12 16:35:00,1.5273,1.52825,1.52715,1.52815,1047600000.0
2009-10-12 16:40:00,1.5282,1.52895,1.5282,1.5288,1425600001.0
2009-10-12 16:45:00,1.5288,1.53065,1.5288,1.53065,2461200000.0
2009-10-12 16:50:00,1.53065,1.53135,1.5304,1.53075,1994500000.0
2009-10-12 16:55:00,1.53075,1.5323,1.5305,1.5322,2157700001.0
2009-10-12 17:00:00,1.53225,1.5324,1.52955,1.5299,2062700001.0
2009-10-12 17:05:00,1.52985,1.53065,1.52975,1.5304,1102700001.0
2009-10-12 17:10:00,1.53035,1.531,1.52985,1.53055,751600000.0
2009-10-12 17:15:00,1.5304,1.53135,1.5289,1.5292,945400000.0
2009-10-12 17:20:00,1.5292,1.5292,1.52835,1.52865,837000000.0
2009-10-12 17:25:00,1.52875,1.5293,1.52835,1.5292,996600000.0
2009-10-12 17:30:00,1.52925,1.52945,1.52875,1.5293,1848000000.0
2009-10-12 17:35:00,1.5293,1.52935,1.5287,1.5288,1130700002.0
2009-10-12 17:40:00,1.5288,1.5291,1.5286,1.52885,1098800001.0
2009-10-12 17:45:00,1.52885,1.52915,1.52835,1.52855,786000000.0
2009-10-12 17:50:00,1.52855,1.52865,1.52825,1.52835,877800001.0
2009-10-12 17:55:00,1.52835,1.529,1.52835,1.5288,1604900000.0
2009-10-12 18:00:00,1.5288,1.52885,1.52825,1.5286,938400000.0
2009-10-12 18:05:00,1.5286,1.52965,1.5286,1.5295,1164200000.0
2009-10-12 18:10:00,1.52955,1.5305,1.52925,1.53035,1272100000.0
2009-10-12 18:15:00,1.53035,1.53055,1.5298,1.53015,576800000.0
2009-10-12 18:20:00,1.5301,1.53015,1.52975,1.5298,819200000.0
2009-10-12 18:25:00,1.52975,1.52975,1.5293,1.5295,480100000.0
2009-10-12 18:30:00,1.52955,1.5303,1.52895,1.52905,879500000.0
2009-10-12 18:35:00,1.5292,1.52945,1.52885,1.529,1022700000.0
2009-10-12 18:40:00,1.52905,1.52915,1.5287,1.529,496700000.0
2009-10-12 18:45:00,1.529,1.5291,1.5282,1.52875,874800000.0
2009-10-12 18:50:00,1.5287,1.5293,1.52855,1.52925,796300000.0
2009-10-12 18:55:00,1.52925,1.5299,1.52915,1.5298,1327100000.0
2009-10-12 19:00:00,1.52975,1.5299,1.52935,1.52975,867000000.0
2009-10-12 19:05:00,1.52975,1.5299,1.5295,1.5295,643000000.0
2009-10-12 19:10:00,1.5295,1.52995,1.52945,1.52995,757800000.0
2009-10-12 19:15:00,1.52995,1.5306,1.5296,1.5305,868900000.0
2009-10-12 19:20:00,1.5305,1.53055,1.52925,1.52955,954500000.0
2009-10-12 19:25:00,1.5296,1.5297,1.52905,1.52925,769100000.0
2009-10-12 19:30:00,1.52925,1.5294,1.529,1.52935,632600000.0
2009-10-12 19:35:00,1.52935,1.52955,1.52915,1.52925,514900000.0
2009-10-12 19:40:00,1.52925,1.5297,1.5291,1.52935,296600000.0
2009-10-12 19:45:00,1.52935,1.5299,1.5293,1.5295,511400000.0
2009-10-12 19:50:00,1.5295,1.53115,1.52935,1.5311,525300000.0
2009-10-12 19:55:00,1.5311,1.5314,1.53085,1.53095,325000000.0
2009-10-12 20:00:00,1.53095,1.531,1.5304,1.53045,249400000.0
2009-10-12 20:05:00,1.53045,1.5306,1.53035,1.5304,225200000.0
2009-10-12 20:10:00,1.5304,1.53045,1.5292,1.52935,399600000.0
2009-10-12 20:15:00,1.52935,1.52965,1.5292,1.5293,548900000.0
2009-10-12 20:20:00,1.5294,1.52995,1.529,1.5297,470300000.0
2009-10-12 20:25:00,1.5297,1.53035,1.52955,1.5302,188200000.0
2009-10-12 20:30:00,1.5302,1.53045,1.5299,1.5304,627100000.0
2009-10-12 20:35:00,1.5304,1.5312,1.5304,1.53105,380300000.0
2009-10-12 20:40:00,1.53095,1.5312,1.5299,1.5299,271800000.0
2009-10-12 20:45:00,1.5299,1.5303,1.52965,1.5301,312000000.0
2009-10-12 20:50:00,1.5301,1.53075,1.52995,1.53075,458000000.0
2009-10-12 20:55:00,1.53075,1.5311,1.53,1.53005,302300000.0
2009-10-12 21:00:00,1.53005,1.5304,1.52995,1.53025,488400000.0
2009-10-12 21:05:00,1.53025,1.53045,1.52985,1.5299,196000000.0
2009-10-12 21:10:00,1.5299,1.53015,1.52935,1.5301,346500000.0
2009-10-12 21:15:00,1.5301,1.53035,1.52995,1.52995,141700000.0
2009-10-12 21:20:00,1.53005,1.53025,1.52955,1.5299,240800000.0
2009-10-12 21:25:00,1.5299,1.5308,1.52985,1.5304,283700000.0
2009-10-12 21:30:00,1.5304,1.53055,1.5301,1.53055,245300000.0
2009-10-12 21:35:00,1.5305,1.5308,1.5303,1.5306,238400000.0
2009-10-12 21:40:00,1.5306,1.5306,1.5301,1.53025,261500000.0
2009-10-12 21:45:00,1.53025,1.5304,1.5299,1.53005,241300000.0
2009-10-12 21:50:00,1.53005,1.53015,1.52945,1.52975,255400000.0
2009-10-12 21:55:00,1.52975,1.53035,1.5297,1.53,205200000.0
2009-10-12 22:00:00,1.5299,1.5299,1.5295,1.5295,182640000.0
2009-10-12 22:05:00,1.52935,1.53,1.52935,1.53,61720000.0
2009-10-12 22:10:00,1.53,1.53015,1.52975,1.5301,44200000.0
2009-10-12 22:15:00,1.53,1.53005,1.52884,1.5294,72620000.0
2009-10-12 22:20:00,1.5287,1.5294,1.5287,1.52935,71320000.0
2009-10-12 22:25:00,1.52935,1.5294,1.5292,1.52935,41760000.0
2009-10-12 22:30:00,1.5293,1.52945,1.5292,1.5292,48900000.0
2009-10-12 22:35:00,1.5292,1.52925,1.529,1.52905,54230000.0
2009-10-12 22:40:00,1.52866,1.52935,1.52864,1.52885,29380000.0
2009-10-12 22:45:00,1.5289,1.52915,1.5289,1.5289,96950000.0
2009-10-12 22:50:00,1.52895,1.529,1.5281,1.52835,140550000.0
2009-10-12 22:55:00,1.52835,1.52855,1.52815,1.5285,126800000.0
2009-10-12 23:00:00,1.5284,1.52945,1.5273,1.52945,96300000.0
2009-10-12 23:05:00,1.52945,1.5298,1.5293,1.5293,169900000.0
2009-10-12 23:10:00,1.5293,1.5294,1.52849,1.5293,49700000.0
2009-10-12 23:15:00,1.5293,1.5294,1.52915,1.52915,62400000.0
2009-10-12 23:20:00,1.5292,1.52925,1.52905,1.5292,26800000.0
2009-10-12 23:25:00,1.5292,1.5292,1.52885,1.52887,40500000.0
2009-10-12 23:30:00,1.5292,1.5293,1.52905,1.52915,29300000.0
2009-10-12 23:35:00,1.52882,1.5292,1.52873,1.529,10200000.0
2009-10-12 23:40:00,1.5291,1.52945,1.52886,1.52925,35000000.0
2009-10-12 23:45:00,1.5293,1.5298,1.5284,1.52895,93000000.0
2009-10-12 23:50:00,1.5289,1.5292,1.5289,1.52895,26800000.0
2009-10-12 23:55:00,1.52895,1.52895,1.5282,1.5283,99790000.0
2009-10-13 00:00:00,1.5283,1.52975,1.5283,1.5294,104700000.0
2009-10-13 00:05:00,1.52945,1.5295,1.5293,1.52935,52000000.0
2009-10-13 00:10:00,1.52935,1.52935,1.5291,1.52925,40800000.0
2009-10-13 00:15:00,1.5289,1.52935,1.5289,1.52901,16000000.0
2009-10-13 00:20:00,1.52935,1.5294,1.52893,1.52935,19800000.0
2009-10-13 00:25:00,1.52945,1.52945,1.52863,1.52915,63400000.0
2009-10-13 00:30:00,1.5291,1.5291,1.52846,1.52885,40000000.0
2009-10-13 00:35:00,1.5289,1.5289,1.52865,1.5288,23400000.0
2009-10-13 00:40:00,1.5288,1.52905,1.52875,1.52905,37400000.0
2009-10-13 00:45:00,1.52905,1.5295,1.529,1.5295,77300000.0
2009-10-13 00:50:00,1.5295,1.5296,1.5294,1.52955,44600000.0
2009-10-13 00:55:00,1.5296,1.5297,1.5293,1.5297,52400000.0
2009-10-13 01:00:00,1.5297,1.52975,1.52955,1.5297,74800000.0
2009-10-13 01:05:00,1.5297,1.5298,1.5293,1.52965,36400000.0
2009-10-13 01:10:00,1.52965,1.5297,1.5295,1.52965,74700000.0
2009-10-13 01:15:00,1.52965,1.52975,1.5289,1.5291,176900000.0
2009-10-13 01:20:00,1.5291,1.5297,1.52865,1.52925,319000000.0
2009-10-13 01:25:00,1.52925,1.52925,1.5283,1.5286,123140000.0
2009-10-13 01:30:00,1.5286,1.52895,1.5273,1.5276,405100000.0
2009-10-13 01:35:00,1.52765,1.52785,1.52695,1.5274,358600000.0
2009-10-13 01:40:00,1.5274,1.52785,1.52705,1.52775,239000000.0
2009-10-13 01:45:00,1.5278,1.5279,1.5275,1.52755,81700000.0
2009-10-13 01:50:00,1.5275,1.5276,1.5271,1.52725,127200000.0
2009-10-13 01:55:00,1.52725,1.52745,1.527,1.52725,246600000.0
2009-10-13 02:00:00,1.52725,1.52725,1.52665,1.5268,181800000.0
2009-10-13 02:05:00,1.52675,1.5278,1.52675,1.52775,359100000.0
2009-10-13 02:10:00,1.52775,1.5279,1.5274,1.52765,300400000.0
2009-10-13 02:15:00,1.52765,1.52785,1.5275,1.52765,201100000.0
2009-10-13 02:20:00,1.52765,1.5279,1.5276,1.5279,94400000.0
2009-10-13 02:25:00,1.5279,1.5282,1.52755,1.52765,233700000.0
2009-10-13 02:30:00,1.52765,1.5278,1.5274,1.5276,123200000.0
2009-10-13 02:35:00,1.52765,1.5281,1.5274,1.52785,190000000.0
2009-10-13 02:40:00,1.5279,1.52795,1.5275,1.5279,192200000.0
2009-10-13 02:45:00,1.52785,1.5284,1.52735,1.5281,240600000.0
2009-10-13 02:50:00,1.52815,1.52885,1.52775,1.528,343400000.0
2009-10-13 02:55:00,1.5281,1.5283,1.5273,1.52745,261500000.0
2009-10-13 03:00:00,1.52745,1.5281,1.5269,1.527,511200000.0
2009-10-13 03:05:00,1.527,1.5274,1.5265,1.5271,209300000.0
2009-10-13 03:10:00,1.52705,1.5275,1.52695,1.52725,153300000.0
2009-10-13 03:15:00,1.5273,1.52765,1.52725,1.5274,193000000.0
2009-10-13 03:20:00,1.52735,1.5276,1.5271,1.5273,131100000.0
2009-10-13 03:25:00,1.5273,1.5274,1.526,1.5263,354900000.0
2009-10-13 03:30:00,1.52625,1.5271,1.52625,1.5271,255100000.0
2009-10-13 03:35:00,1.52715,1.52745,1.52685,1.5271,153600000.0
2009-10-13 03:40:00,1.5271,1.52765,1.52705,1.5276,85800000.0
2009-10-13 03:45:00,1.5276,1.5276,1.52705,1.5272,150900000.0
2009-10-13 03:50:00,1.52725,1.52725,1.5267,1.52675,130300000.0
2009-10-13 03:55:00,1.52685,1.52705,1.5265,1.5269,272300000.0
2009-10-13 04:00:00,1.527,1.5281,1.52675,1.52745,318100000.0
2009-10-13 04:05:00,1.52745,1.5278,1.52745,1.5277,247400000.0
2009-10-13 04:10:00,1.5277,1.5278,1.5277,1.5277,50600000.0
2009-10-13 04:15:00,1.52765,1.5281,1.52725,1.5281,203400000.0
2009-10-13 04:20:00,1.5281,1.52885,1.5279,1.52845,451400000.0
2009-10-13 04:25:00,1.5284,1.52855,1.5277,1.52815,237600000.0
2009-10-13 04:30:00,1.52815,1.52845,1.52815,1.5283,50100000.0
2009-10-13 04:35:00,1.5283,1.5287,1.5282,1.5286,298300000.0
2009-10-13 04:40:00,1.52865,1.52885,1.5285,1.5286,200500000.0
2009-10-13 04:45:00,1.5286,1.52865,1.5273,1.5275,233600000.0
2009-10-13 04:50:00,1.5275,1.52805,1.52745,1.5277,429900000.0
2009-10-13 04:55:00,1.5277,1.5277,1.52728,1.52765,62800000.0
2009-10-13 05:00:00,1.5277,1.5277,1.5274,1.5275,129400000.0
2009-10-13 05:05:00,1.52745,1.52825,1.5273,1.52825,113100000.0
2009-10-13 05:10:00,1.5282,1.5284,1.52779,1.5284,105300000.0
2009-10-13 05:15:00,1.52835,1.52835,1.52785,1.5283,146900000.0
2009-10-13 05:20:00,1.52835,1.5285,1.52795,1.52815,185600000.0
2009-10-13 05:25:00,1.52815,1.5286,1.52784,1.5282,100700000.0
2009-10-13 05:30:00,1.52785,1.5282,1.52785,1.5282,67500000.0
2009-10-13 05:35:00,1.52815,1.5282,1.5279,1.5281,141100000.0
2009-10-13 05:40:00,1.52805,1.52835,1.5279,1.5282,178000000.0
2009-10-13 05:45:00,1.52815,1.5283,1.52795,1.528,223000000.0
2009-10-13 05:50:00,1.528,1.5286,1.528,1.52835,157900000.0
2009-10-13 05:55:00,1.52835,1.52835,1.5275,1.52775,282200000.0
2009-10-13 06:00:00,1.52785,1.5281,1.5271,1.5277,292500000.0
2009-10-13 06:05:00,1.5278,1.528,1.52755,1.52775,304400000.0
2009-10-13 06:10:00,1.5277,1.52805,1.527,1.5271,300100000.0
2009-10-13 06:15:00,1.5271,1.52755,1.5271,1.52735,123100000.0
2009-10-13 06:20:00,1.52735,1.52745,1.5271,1.52725,166000000.0
2009-10-13 06:25:00,1.52725,1.52785,1.5272,1.52745,249900000.0
2009-10-13 06:30:00,1.5275,1.52755,1.52715,1.52745,175400000.0
2009-10-13 06:35:00,1.5275,1.528,1.52685,1.52695,181400000.0
2009-10-13 06:40:00,1.52695,1.52755,1.52695,1.52735,334800000.0
2009-10-13 06:45:00,1.52735,1.52775,1.5272,1.5273,117200000.0
2009-10-13 06:50:00,1.5273,1.52755,1.52715,1.52725,141200000.0
2009-10-13 06:55:00,1.52725,1.52745,1.5272,1.52725,151800000.0
2009-10-13 07:00:00,1.52725,1.52795,1.5272,1.5277,362200000.0
2009-10-13 07:05:00,1.5277,1.528,1.52735,1.528,145400000.0
2009-10-13 07:10:00,1.528,1.52855,1.5278,1.5281,147900000.0
2009-10-13 07:15:00,1.5281,1.52825,1.5277,1.5277,276900000.0
2009-10-13 07:20:00,1.5277,1.5277,1.52725,1.52735,157800000.0
2009-10-13 07:25:00,1.52725,1.5279,1.52695,1.52785,285500000.0
2009-10-13 07:30:00,1.5279,1.5279,1.5275,1.52775,268600000.0
2009-10-13 07:35:00,1.52775,1.5279,1.5275,1.5276,344700000.0
2009-10-13 07:40:00,1.5276,1.5281,1.52735,1.52785,225800000.0
2009-10-13 07:45:00,1.52785,1.52825,1.5276,1.52785,289000000.0
2009-10-13 07:50:00,1.5279,1.5285,1.52785,1.52845,149900000.0
2009-10-13 07:55:00,1.5286,1.5286,1.5268,1.5272,421700000.0
2009-10-13 08:00:00,1.5272,1.5279,1.52675,1.52785,321300000.0
2009-10-13 08:05:00,1.52785,1.52795,1.52755,1.5279,551100000.0
2009-10-13 08:10:00,1.5279,1.5281,1.52655,1.5274,356900000.0
2009-10-13 08:15:00,1.5274,1.52815,1.52725,1.52795,503900000.0
2009-10-13 08:20:00,1.52795,1.5284,1.52765,1.528,737300000.0
2009-10-13 08:25:00,1.52805,1.52825,1.5274,1.52765,526700000.0
2009-10-13 08:30:00,1.52765,1.52785,1.52715,1.52745,602200000.0
2009-10-13 08:35:00,1.52745,1.5282,1.52745,1.5279,813800000.0
2009-10-13 08:40:00,1.5279,1.5283,1.5278,1.52795,496100000.0
2009-10-13 08:45:00,1.528,1.5283,1.5277,1.5281,373900000.0
2009-10-13 08:50:00,1.5281,1.52845,1.5275,1.5275,446700000.0
2009-10-13 08:55:00,1.5275,1.52765,1.5273,1.52745,825100000.0
2009-10-13 09:00:00,1.5275,1.5278,1.52715,1.5276,745500000.0
2009-10-13 09:05:00,1.5278,1.52825,1.52715,1.52785,744900000.0
2009-10-13 09:10:00,1.5278,1.5293,1.52765,1.529,843600000.0
2009-10-13 09:15:00,1.5289,1.529,1.52765,1.5279,908700000.0
2009-10-13 09:20:00,1.5279,1.5283,1.52725,1.5275,622500000.0
2009-10-13 09:25:00,1.5275,1.528,1.5275,1.52785,745400000.0
2009-10-13 09:30:00,1.5281,1.5284,1.5277,1.5277,800200000.0
2009-10-13 09:35:00,1.5277,1.52855,1.52755,1.5283,965500000.0
2009-10-13 09:40:00,1.52835,1.5287,1.52805,1.52845,1177200000.0
2009-10-13 09:45:00,1.5285,1.52995,1.5279,1.52995,1178400000.0
2009-10-13 09:50:00,1.52995,1.53085,1.52935,1.5305,1308900000.0
2009-10-13 09:55:00,1.53035,1.5307,1.52965,1.5307,1384500000.0
2009-10-13 10:00:00,1.5307,1.5307,1.52975,1.53005,1206500000.0
2009-10-13 10:05:00,1.53005,1.53045,1.52885,1.5292,1044300000.0
2009-10-13 10:10:00,1.52915,1.5298,1.5289,1.52975,836200000.0
2009-10-13 10:15:00,1.52975,1.53005,1.5293,1.5294,1122800000.0
2009-10-13 10:20:00,1.52945,1.5298,1.5287,1.5288,1105200000.0
2009-10-13 10:25:00,1.52885,1.52965,1.52855,1.5289,1355300000.0
2009-10-13 10:30:00,1.52885,1.5299,1.5285,1.52945,1185200000.0
2009-10-13 10:35:00,1.5295,1.5299,1.5291,1.52925,1107400000.0
2009-10-13 10:40:00,1.5292,1.52995,1.52885,1.52965,1253100000.0
2009-10-13 10:45:00,1.5296,1.5298,1.5288,1.52895,759300000.0
2009-10-13 10:50:00,1.52885,1.52935,1.52865,1.5287,697200000.0
2009-10-13 10:55:00,1.5289,1.529,1.5278,1.5285,1013400000.0
2009-10-13 11:00:00,1.52845,1.52945,1.52705,1.52705,1212500000.0
2009-10-13 11:05:00,1.52705,1.52775,1.5269,1.5274,978900000.0
2009-10-13 11:10:00,1.5274,1.5276,1.52675,1.5274,1137800000.0
2009-10-13 11:15:00,1.5274,1.52795,1.527,1.5278,1321000000.0
2009-10-13 11:20:00,1.5278,1.52805,1.5271,1.5275,1209300000.0
2009-10-13 11:25:00,1.52755,1.5285,1.52735,1.5282,836400000.0
2009-10-13 11:30:00,1.5282,1.52845,1.5278,1.528,780400000.0
2009-10-13 11:35:00,1.52795,1.5281,1.5273,1.52785,1051000000.0
2009-10-13 11:40:00,1.5279,1.52795,1.5269,1.52745,1048800000.0
2009-10-13 11:45:00,1.52745,1.5277,1.52655,1.52695,843200000.0
2009-10-13 11:50:00,1.52695,1.52745,1.5268,1.52725,736600000.0
2009-10-13 11:55:00,1.52725,1.5274,1.52525,1.52575,1261190000.0
2009-10-13 12:00:00,1.52575,1.52595,1.525,1.5258,1136400000.0
2009-10-13 12:05:00,1.52595,1.52605,1.52475,1.5258,1468700000.0
2009-10-13 12:10:00,1.5258,1.5269,1.5257,1.5266,1378400000.0
2009-10-13 12:15:00,1.52655,1.5268,1.52595,1.52615,1148400000.0
2009-10-13 12:20:00,1.52615,1.5276,1.52605,1.52735,1155000000.0
2009-10-13 12:25:00,1.5273,1.52755,1.52675,1.52685,873800000.0
2009-10-13 12:30:00,1.52685,1.52735,1.52655,1.52695,954500000.0
2009-10-13 12:35:00,1.52695,1.52725,1.5265,1.5272,768400000.0
2009-10-13 12:40:00,1.52715,1.52755,1.5262,1.52645,1169200000.0
2009-10-13 12:45:00,1.5265,1.527,1.52565,1.52665,919500000.0
2009-10-13 12:50:00,1.52675,1.52725,1.52655,1.52695,757500000.0
2009-10-13 12:55:00,1.527,1.52735,1.52635,1.5271,943200000.0
2009-10-13 13:00:00,1.52705,1.5276,1.5265,1.52715,1410800000.0
2009-10-13 13:05:00,1.52725,1.5284,1.52695,1.52795,1196500000.0
2009-10-13 13:10:00,1.52795,1.52815,1.5265,1.52725,1510900000.0
2009-10-13 13:15:00,1.52735,1.52755,1.526,1.5266,1340900000.0
2009-10-13 13:20:00,1.5266,1.52735,1.5262,1.5271,1117400000.0
2009-10-13 13:25:00,1.5271,1.5276,1.52665,1.5276,1179800000.0
2009-10-13 13:30:00,1.52755,1.528,1.5272,1.5275,797500000.0
2009-10-13 13:35:00,1.5275,1.5279,1.5273,1.52775,909100000.0
2009-10-13 13:40:00,1.52775,1.5279,1.5273,1.5276,523800000.0
2009-10-13 13:45:00,1.52755,1.5276,1.52645,1.52715,1078700000.0
2009-10-13 13:50:00,1.52715,1.5277,1.52685,1.52745,1443200000.0
2009-10-13 13:55:00,1.52745,1.5286,1.52725,1.5282,1246900000.0
2009-10-13 14:00:00,1.5283,1.5302,1.5282,1.52975,1792300000.0
2009-10-13 14:05:00,1.5298,1.53015,1.5289,1.5292,816400000.0
2009-10-13 14:10:00,1.5293,1.531,1.52905,1.53085,1524300000.0
2009-10-13 14:15:00,1.53085,1.5309,1.5298,1.53085,1560800000.0
2009-10-13 14:20:00,1.53095,1.5318,1.53085,1.5312,1457600000.0
2009-10-13 14:25:00,1.5312,1.5314,1.53045,1.5306,1125300000.0
2009-10-13 14:30:00,1.53065,1.5314,1.5305,1.53065,1212400001.0
2009-10-13 14:35:00,1.53065,1.5308,1.53005,1.53055,1094800000.0
2009-10-13 14:40:00,1.53055,1.5309,1.5304,1.53065,853700000.0
2009-10-13 14:45:00,1.53065,1.5315,1.53025,1.5313,1414300000.0
2009-10-13 14:50:00,1.53125,1.5316,1.5304,1.5309,1590000000.0
2009-10-13 14:55:00,1.5309,1.5315,1.53065,1.53065,2161700000.0
2009-10-13 15:00:00,1.53065,1.5308,1.52985,1.53025,1979700000.0
2009-10-13 15:05:00,1.53025,1.5314,1.5302,1.5304,1895200000.0
2009-10-13 15:10:00,1.53045,1.53215,1.5304,1.53205,1754600000.0
2009-10-13 15:15:00,1.53205,1.5323,1.53105,1.53125,1170700000.0
2009-10-13 15:20:00,1.5313,1.53155,1.53045,1.5305,1248200000.0
2009-10-13 15:25:00,1.53055,1.5307,1.52985,1.53035,1362800000.0
2009-10-13 15:30:00,1.53035,1.5308,1.52975,1.52975,2372700000.0
2009-10-13 15:35:00,1.52975,1.53075,1.5291,1.5307,1528900000.0
2009-10-13 15:40:00,1.5307,1.5312,1.53015,1.5304,1394500000.0
2009-10-13 15:45:00,1.5304,1.53155,1.53015,1.53125,1663200000.0
2009-10-13 15:50:00,1.5312,1.53155,1.53035,1.5313,1826500000.0
2009-10-13 15:55:00,1.5313,1.532,1.5306,1.532,1741100001.0
2009-10-13 16:00:00,1.5321,1.53245,1.5314,1.53155,1637500001.0
2009-10-13 16:05:00,1.53155,1.5327,1.53155,1.5326,1744100001.0
2009-10-13 16:10:00,1.5326,1.533,1.53175,1.532,1588500000.0
2009-10-13 16:15:00,1.53195,1.5325,1.53085,1.53115,1574200000.0
2009-10-13 16:20:00,1.53105,1.53185,1.53035,1.53055,2197600001.0
2009-10-13 16:25:00,1.5302,1.53065,1.52935,1.52945,1597100001.0
2009-10-13 16:30:00,1.52945,1.52975,1.5285,1.529,2099000001.0
2009-10-13 16:35:00,1.52905,1.5291,1.528,1.52855,2039100000.0
2009-10-13 16:40:00,1.5287,1.5294,1.5284,1.529,1844399999.0
2009-10-13 16:45:00,1.529,1.52975,1.5289,1.5295,1708200000.0
2009-10-13 16:50:00,1.5295,1.52965,1.5288,1.52895,1893300001.0
2009-10-13 16:55:00,1.52895,1.5293,1.52845,1.52895,1658100000.0
2009-10-13 17:00:00,1.529,1.52955,1.52895,1.5292,2334599999.0
2009-10-13 17:05:00,1.5292,1.5299,1.52895,1.52905,2443699999.0
2009-10-13 17:10:00,1.52905,1.5296,1.52875,1.5291,1634800000.0
2009-10-13 17:15:00,1.52915,1.53,1.5288,1.5295,1358800001.0
2009-10-13 17:20:00,1.52955,1.5301,1.5291,1.5301,1204100000.0
2009-10-13 17:25:00,1.5301,1.53025,1.5292,1.5293,1066400000.0
2009-10-13 17:30:00,1.52945,1.52985,1.52895,1.52985,1518700000.0
2009-10-13 17:35:00,1.52985,1.5299,1.52905,1.5294,1337600000.0
2009-10-13 17:40:00,1.52955,1.5299,1.52825,1.52865,1953500000.0
2009-10-13 17:45:00,1.52855,1.52905,1.52825,1.5285,1633800000.0
2009-10-13 17:50:00,1.5285,1.5289,1.52795,1.5282,1700800000.0
2009-10-13 17:55:00,1.52825,1.52855,1.5272,1.52775,1913500000.0
2009-10-13 18:00:00,1.52775,1.52805,1.52725,1.52755,1819799999.0
2009-10-13 18:05:00,1.52755,1.52825,1.52735,1.52785,1317100002.0
2009-10-13 18:10:00,1.52785,1.529,1.5278,1.5288,935300000.0
2009-10-13 18:15:00,1.52875,1.5294,1.52805,1.5286,1408500000.0
2009-10-13 18:20:00,1.5286,1.52925,1.52835,1.52905,852700000.0
2009-10-13 18:25:00,1.52905,1.5292,1.52805,1.52815,643200000.0
2009-10-13 18:30:00,1.5282,1.52915,1.528,1.52875,842800000.0
2009-10-13 18:35:00,1.5288,1.5291,1.5286,1.52875,662900000.0
2009-10-13 18:40:00,1.5289,1.52955,1.5288,1.529,607100000.0
2009-10-13 18:45:00,1.529,1.52915,1.52865,1.52895,559500000.0
2009-10-13 18:50:00,1.52895,1.5297,1.5287,1.52935,679300000.0
2009-10-13 18:55:00,1.52935,1.5306,1.52935,1.5305,735300000.0
2009-10-13 19:00:00,1.53045,1.53175,1.5304,1.5309,921000000.0
2009-10-13 19:05:00,1.5309,1.5309,1.5299,1.5301,738400000.0
2009-10-13 19:10:00,1.53005,1.53115,1.52995,1.53115,373400000.0
2009-10-13 19:15:00,1.53115,1.53145,1.5307,1.53115,641700000.0
2009-10-13 19:20:00,1.53115,1.53125,1.53035,1.53045,1011200000.0
2009-10-13 19:25:00,1.53045,1.53185,1.53035,1.53145,1296700000.0
2009-10-13 19:30:00,1.53145,1.53255,1.53145,1.5318,1416500000.0
2009-10-13 19:35:00,1.53175,1.5324,1.5316,1.532,1009600000.0
2009-10-13 19:40:00,1.532,1.5327,1.5319,1.5323,1065000001.0
2009-10-13 19:45:00,1.5323,1.5336,1.53215,1.5333,1885100000.0
2009-10-13 19:50:00,1.5333,1.53345,1.5324,1.53265,1064800000.0
2009-10-13 19:55:00,1.5326,1.533,1.5323,1.5324,1140000000.0
2009-10-13 20:00:00,1.53235,1.5327,1.53135,1.53255,1828400000.0
2009-10-13 20:05:00,1.53255,1.53485,1.5321,1.5337,1331500000.0
2009-10-13 20:10:00,1.5337,1.53505,1.53355,1.53365,934000000.0
2009-10-13 20:15:00,1.5337,1.53385,1.5326,1.5331,1029500000.0
2009-10-13 20:20:00,1.5331,1.5336,1.53195,1.53285,1213200000.0
2009-10-13 20:25:00,1.53295,1.5339,1.5329,1.53365,688600000.0
2009-10-13 20:30:00,1.53375,1.53395,1.5323,1.53275,897100000.0
2009-10-13 20:35:00,1.5327,1.5331,1.53235,1.5324,688700000.0
2009-10-13 20:40:00,1.53245,1.53265,1.53155,1.53165,759300000.0
2009-10-13 20:45:00,1.53165,1.533,1.53165,1.5323,709900000.0
2009-10-13 20:50:00,1.53225,1.53265,1.53185,1.5322,598700000.0
2009-10-13 20:55:00,1.5322,1.535,1.5321,1.5349,1000900000.0
2009-10-13 21:00:00,1.5349,1.53505,1.5325,1.53325,860900000.0
2009-10-13 21:05:00,1.5332,1.53465,1.5331,1.53425,1062600000.0
2009-10-13 21:10:00,1.53425,1.5347,1.5338,1.534,720200000.0
2009-10-13 21:15:00,1.534,1.53495,1.53345,1.53375,669600000.0
2009-10-13 21:20:00,1.53375,1.53485,1.53365,1.5347,660800000.0
2009-10-13 21:25:00,1.5347,1.53505,1.5344,1.5349,317000000.0
2009-10-13 21:30:00,1.53485,1.53565,1.5347,1.53515,676000000.0
2009-10-13 21:35:00,1.53515,1.53635,1.53515,1.5361,701200000.0
2009-10-13 21:40:00,1.53615,1.53635,1.5358,1.53585,532000000.0
2009-10-13 21:45:00,1.5359,1.53635,1.53575,1.5361,362000000.0
2009-10-13 21:50:00,1.5361,1.5372,1.5358,1.53685,402600000.0
2009-10-13 21:55:00,1.53685,1.53795,1.5365,1.53655,571600000.0
2009-10-13 22:00:00,1.53655,1.53685,1.5363,1.53645,197500000.0
2009-10-13 22:05:00,1.5364,1.5374,1.53605,1.5371,233700000.0
2009-10-13 22:10:00,1.5371,1.5376,1.53695,1.5373,298900000.0
2009-10-13 22:15:00,1.5373,1.53785,1.5359,1.53655,462700000.0
2009-10-13 22:20:00,1.5366,1.5369,1.53565,1.53675,349200000.0
2009-10-13 22:25:00,1.53665,1.53665,1.53575,1.5364,160400000.0
2009-10-13 22:30:00,1.5364,1.5368,1.53575,1.5359,367000000.0
2009-10-13 22:35:00,1.5359,1.5362,1.5348,1.5352,177100000.0
2009-10-13 22:40:00,1.5352,1.5352,1.53295,1.5338,238800000.0
2009-10-13 22:45:00,1.5338,1.5341,1.5332,1.5339,375300000.0
2009-10-13 22:50:00,1.53385,1.5341,1.53315,1.5332,212800000.0
2009-10-13 22:55:00,1.53315,1.5337,1.5325,1.5325,185270000.0
2009-10-13 23:00:00,1.53235,1.5327,1.53105,1.53165,246900000.0
2009-10-13 23:05:00,1.53165,1.5333,1.53165,1.5333,152600000.0
2009-10-13 23:10:00,1.5333,1.53335,1.53215,1.53215,84300000.0
2009-10-13 23:15:00,1.5322,1.53315,1.5322,1.53275,97100000.0
2009-10-13 23:20:00,1.5329,1.5333,1.53275,1.5331,58400000.0
2009-10-13 23:25:00,1.5332,1.5336,1.53295,1.533,106700000.0
2009-10-13 23:30:00,1.533,1.5332,1.53251,1.53265,27300000.0
2009-10-13 23:35:00,1.53265,1.5329,1.53235,1.5325,44000000.0
2009-10-13 23:40:00,1.5326,1.53275,1.5326,1.53275,19200000.0
2009-10-13 23:45:00,1.5328,1.5334,1.5318,1.53215,92100000.0
2009-10-13 23:50:00,1.53215,1.5325,1.532,1.5324,136000000.0
2009-10-13 23:55:00,1.53235,1.53255,1.53135,1.53135,44500000.0
2009-10-14 00:00:00,1.53145,1.5322,1.53115,1.5317,114800000.0
2009-10-14 00:05:00,1.5318,1.53245,1.5317,1.5324,96600000.0
2009-10-14 00:10:00,1.5324,1.5327,1.5316,1.53165,154400000.0
2009-10-14 00:15:00,1.53165,1.5317,1.5315,1.5317,57500000.0
2009-10-14 00:20:00,1.53175,1.53175,1.5315,1.5316,53300000.0
2009-10-14 00:25:00,1.5316,1.5317,1.5313,1.53165,92900000.0
2009-10-14 00:30:00,1.53175,1.53175,1.53155,1.53165,42400000.0
2009-10-14 00:35:00,1.53165,1.5325,1.53155,1.5325,169200000.0
2009-10-14 00:40:00,1.53245,1.53245,1.53215,1.5322,99400000.0
2009-10-14 00:45:00,1.53215,1.5323,1.532,1.5323,96200000.0
2009-10-14 00:50:00,1.53225,1.5323,1.5322,1.53225,35800000.0
2009-10-14 00:55:00,1.53225,1.53225,1.53178,1.53185,51800000.0
2009-10-14 01:00:00,1.53185,1.5324,1.53155,1.53225,117800000.0
2009-10-14 01:05:00,1.53215,1.53225,1.53185,1.5321,82000000.0
2009-10-14 01:10:00,1.53205,1.5323,1.53195,1.5323,85400000.0
2009-10-14 01:15:00,1.53235,1.53235,1.53195,1.53195,88000000.0
2009-10-14 01:20:00,1.53195,1.53245,1.5319,1.53235,94200000.0
2009-10-14 01:25:00,1.53245,1.5327,1.53205,1.53265,100800000.0
2009-10-14 01:30:00,1.5326,1.53295,1.5322,1.53275,307800000.0
2009-10-14 01:35:00,1.53265,1.5332,1.5324,1.533,203200000.0
2009-10-14 01:40:00,1.53295,1.533,1.53245,1.53255,185200000.0
2009-10-14 01:45:00,1.53255,1.53265,1.53235,1.53255,80200000.0
2009-10-14 01:50:00,1.5326,1.5326,1.53175,1.5324,179400000.0
2009-10-14 01:55:00,1.5324,1.53275,1.5318,1.53195,270200000.0
2009-10-14 02:00:00,1.53195,1.5324,1.53175,1.53235,286900000.0
2009-10-14 02:05:00,1.53235,1.53255,1.53165,1.53255,146900000.0
2009-10-14 02:10:00,1.53255,1.5327,1.53235,1.5324,164800000.0
2009-10-14 02:15:00,1.5324,1.53255,1.5319,1.53215,159100000.0
2009-10-14 02:20:00,1.53215,1.53235,1.53215,1.53225,117500000.0
2009-10-14 02:25:00,1.53225,1.53225,1.53174,1.53177,43400000.0
2009-10-14 02:30:00,1.53215,1.53215,1.53145,1.53155,98200000.0
2009-10-14 02:35:00,1.5316,1.5319,1.5308,1.53095,110980000.0
2009-10-14 02:40:00,1.5311,1.53185,1.5311,1.53185,96200000.0
2009-10-14 02:45:00,1.53185,1.53185,1.53185,1.53185,60000000.0
2009-10-14 02:50:00,1.53185,1.53185,1.5308,1.5308,79370000.0
2009-10-14 02:55:00,1.5308,1.53175,1.5308,1.53155,187720000.0
2009-10-14 03:00:00,1.53155,1.53185,1.5311,1.53175,155400000.0
2009-10-14 03:05:00,1.5317,1.53195,1.53167,1.53169,62800000.0
2009-10-14 03:10:00,1.5319,1.53205,1.53157,1.53175,40600000.0
2009-10-14 03:15:00,1.53185,1.53185,1.53165,1.53175,43200000.0
2009-10-14 03:20:00,1.53185,1.5325,1.53125,1.53165,266400000.0
2009-10-14 03:25:00,1.5316,1.532,1.53105,1.53115,282600000.0
2009-10-14 03:30:00,1.53115,1.5316,1.53085,1.53105,322600000.0
2009-10-14 03:35:00,1.53115,1.53135,1.5308,1.5312,792470000.0
2009-10-14 03:40:00,1.5313,1.5316,1.5308,1.53105,472410000.0
2009-10-14 03:45:00,1.53105,1.53145,1.5308,1.5308,1483210000.0
2009-10-14 03:50:00,1.5308,1.53085,1.53015,1.53045,746770000.0
2009-10-14 03:55:00,1.5304,1.5316,1.5304,1.53145,179000000.0
2009-10-14 04:00:00,1.53145,1.5319,1.53115,1.53125,356800000.0
2009-10-14 04:05:00,1.53125,1.53175,1.5312,1.53125,299400000.0
2009-10-14 04:10:00,1.53125,1.5314,1.5308,1.5314,201000000.0
2009-10-14 04:15:00,1.53135,1.53155,1.5312,1.5315,147200000.0
2009-10-14 04:20:00,1.5315,1.5315,1.531,1.53135,147600000.0
2009-10-14 04:25:00,1.53135,1.5316,1.53085,1.5312,166200000.0
2009-10-14 04:30:00,1.5313,1.53145,1.53105,1.5312,143400000.0
2009-10-14 04:35:00,1.5312,1.5313,1.53065,1.53075,111000000.0
2009-10-14 04:40:00,1.53085,1.53085,1.53045,1.53045,151400000.0
2009-10-14 04:45:00,1.5305,1.531,1.5303,1.53075,139400000.0
2009-10-14 04:50:00,1.5307,1.5311,1.5305,1.5307,303200000.0
2009-10-14 04:55:00,1.5307,1.5311,1.53065,1.53095,113600000.0
2009-10-14 05:00:00,1.53095,1.5313,1.52995,1.5301,225000000.0
2009-10-14 05:05:00,1.5301,1.5302,1.52985,1.52985,125200000.0
2009-10-14 05:10:00,1.52995,1.5304,1.52955,1.53025,196200000.0
2009-10-14 05:15:00,1.53025,1.53055,1.5301,1.53015,98000000.0
2009-10-14 05:20:00,1.53025,1.5305,1.53,1.53,209400000.0
2009-10-14 05:25:00,1.53005,1.5304,1.52995,1.53025,112800000.0
2009-10-14 05:30:00,1.53025,1.53025,1.5297,1.52975,105200000.0
2009-10-14 05:35:00,1.52965,1.53015,1.52955,1.53015,161600000.0
2009-10-14 05:40:00,1.53015,1.5304,1.52945,1.53025,146600000.0
2009-10-14 05:45:00,1.53035,1.5305,1.5299,1.5299,212200000.0
2009-10-14 05:50:00,1.52995,1.52995,1.5295,1.52955,196400000.0
2009-10-14 05:55:00,1.52955,1.53,1.52935,1.52995,154800000.0
2009-10-14 06:00:00,1.52995,1.53015,1.52965,1.5301,286800000.0
2009-10-14 06:05:00,1.5301,1.53065,1.5299,1.53,180400000.0
2009-10-14 06:10:00,1.53,1.5301,1.52945,1.52955,115400000.0
2009-10-14 06:15:00,1.52955,1.52975,1.52945,1.52945,148800000.0
2009-10-14 06:20:00,1.5294,1.52965,1.5291,1.52935,160400000.0
2009-10-14 06:25:00,1.52935,1.52995,1.5293,1.5295,185800000.0
2009-10-14 06:30:00,1.5294,1.5297,1.5292,1.5294,203000000.0
2009-10-14 06:35:00,1.5294,1.5295,1.52875,1.5293,250000000.0
2009-10-14 06:40:00,1.5293,1.5297,1.5293,1.5296,116200000.0
2009-10-14 06:45:00,1.5296,1.52995,1.52935,1.5299,124000000.0
2009-10-14 06:50:00,1.52995,1.5301,1.52925,1.5297,194400000.0
2009-10-14 06:55:00,1.5297,1.52975,1.52925,1.52945,181600000.0
2009-10-14 07:00:00,1.52945,1.5301,1.5294,1.52985,334000000.0
2009-10-14 07:05:00,1.52985,1.53015,1.52945,1.52965,237000000.0
2009-10-14 07:10:00,1.5297,1.5298,1.52935,1.5296,221600000.0
2009-10-14 07:15:00,1.52965,1.52975,1.5295,1.5296,84800000.0
2009-10-14 07:20:00,1.52955,1.52985,1.52935,1.52965,149000000.0
2009-10-14 07:25:00,1.5296,1.53015,1.52945,1.53005,106800000.0
2009-10-14 07:30:00,1.53,1.53015,1.5296,1.52965,249600000.0
2009-10-14 07:35:00,1.5297,1.53005,1.52955,1.52975,142600000.0
2009-10-14 07:40:00,1.52975,1.5299,1.52905,1.5293,160700000.0
2009-10-14 07:45:00,1.5293,1.5293,1.5287,1.52905,321600000.0
2009-10-14 07:50:00,1.52905,1.5297,1.52885,1.52965,356400000.0
2009-10-14 07:55:00,1.52955,1.52955,1.5287,1.5292,448400000.0
2009-10-14 08:00:00,1.52905,1.52965,1.52895,1.52915,935200000.0
2009-10-14 08:05:00,1.52915,1.53015,1.5288,1.52935,1039700000.0
2009-10-14 08:10:00,1.5294,1.53015,1.5285,1.529,1111900000.0
2009-10-14 08:15:00,1.529,1.5292,1.5285,1.52915,739700000.0
2009-10-14 08:20:00,1.5292,1.52955,1.52865,1.5293,941800000.0
2009-10-14 08:25:00,1.52935,1.5299,1.52905,1.5299,768800000.0
2009-10-14 08:30:00,1.53,1.53025,1.52905,1.5293,1041000000.0
2009-10-14 08:35:00,1.5292,1.53055,1.5287,1.53025,1295200000.0
2009-10-14 08:40:00,1.5303,1.53045,1.5296,1.53005,1247400000.0
2009-10-14 08:45:00,1.53005,1.53125,1.5298,1.53095,932500000.0
2009-10-14 08:50:00,1.53095,1.53185,1.53065,1.53065,925200000.0
2009-10-14 08:55:00,1.5306,1.5316,1.53055,1.5307,982100000.0
2009-10-14 09:00:00,1.53075,1.5319,1.53065,1.53105,1282200001.0
2009-10-14 09:05:00,1.531,1.5311,1.53025,1.53025,991900000.0
2009-10-14 09:10:00,1.53025,1.53145,1.5302,1.5312,1040100000.0
2009-10-14 09:15:00,1.5312,1.5316,1.5307,1.5307,1118000000.0
2009-10-14 09:20:00,1.5307,1.5313,1.5307,1.53075,1030800000.0
2009-10-14 09:25:00,1.5308,1.5309,1.52995,1.5302,1038100000.0
2009-10-14 09:30:00,1.53015,1.53085,1.53015,1.5308,1130100001.0
2009-10-14 09:35:00,1.5308,1.5312,1.5306,1.5309,1047300000.0
2009-10-14 09:40:00,1.5309,1.5319,1.5309,1.53185,810800001.0
2009-10-14 09:45:00,1.5319,1.53195,1.531,1.5312,1432699999.0
2009-10-14 09:50:00,1.5312,1.5314,1.5305,1.5305,1173700000.0
2009-10-14 09:55:00,1.53055,1.5315,1.5305,1.53135,1603000000.0
2009-10-14 10:00:00,1.53125,1.53125,1.53075,1.5312,1300000000.0
2009-10-14 10:05:00,1.5312,1.5312,1.52965,1.5304,1293400000.0
2009-10-14 10:10:00,1.5305,1.5306,1.52995,1.52995,895500000.0
2009-10-14 10:15:00,1.53005,1.5302,1.52945,1.5295,564500000.0
2009-10-14 10:20:00,1.5295,1.5298,1.52925,1.5297,769700000.0
2009-10-14 10:25:00,1.5297,1.52995,1.52935,1.5295,893500000.0
2009-10-14 10:30:00,1.5295,1.53015,1.52835,1.53005,1498000000.0
2009-10-14 10:35:00,1.53005,1.53135,1.53,1.5309,1192200000.0
2009-10-14 10:40:00,1.5309,1.53145,1.53055,1.5308,1036800000.0
2009-10-14 10:45:00,1.53085,1.53175,1.53055,1.5317,851100000.0
2009-10-14 10:50:00,1.5316,1.53195,1.53135,1.5319,1106100000.0
2009-10-14 10:55:00,1.53185,1.5321,1.53035,1.53055,1420800000.0
2009-10-14 11:00:00,1.53055,1.53105,1.5303,1.5308,1546100000.0
2009-10-14 11:05:00,1.53075,1.53135,1.53025,1.5308,1342500000.0
2009-10-14 11:10:00,1.53075,1.5308,1.52925,1.5293,1200000000.0
2009-10-14 11:15:00,1.5293,1.5305,1.529,1.53045,841800000.0
2009-10-14 11:20:00,1.53035,1.5311,1.53005,1.5308,789200000.0
2009-10-14 11:25:00,1.5308,1.532,1.5304,1.53125,1139600000.0
2009-10-14 11:30:00,1.5314,1.5316,1.53035,1.53095,935200000.0
2009-10-14 11:35:00,1.53085,1.5314,1.5304,1.531,746400000.0
2009-10-14 11:40:00,1.531,1.53115,1.53035,1.53055,824700000.0
2009-10-14 11:45:00,1.53045,1.5311,1.5301,1.53015,929300000.0
2009-10-14 11:50:00,1.5302,1.53175,1.53015,1.53155,878700000.0
2009-10-14 11:55:00,1.53155,1.53235,1.5314,1.53235,1088100000.0
2009-10-14 12:00:00,1.53245,1.53275,1.5316,1.5318,973400000.0
2009-10-14 12:05:00,1.53185,1.53245,1.5313,1.53215,795200000.0
2009-10-14 12:10:00,1.53215,1.5326,1.53205,1.53235,933600000.0
2009-10-14 12:15:00,1.5323,1.5327,1.5322,1.53245,2921000000.0
2009-10-14 12:20:00,1.53245,1.53295,1.5322,1.5324,1539400000.0
2009-10-14 12:25:00,1.5324,1.5325,1.5315,1.5315,667900000.0
2009-10-14 12:30:00,1.5316,1.53205,1.5315,1.53175,464800000.0
2009-10-14 12:35:00,1.5316,1.53225,1.53145,1.53225,346900000.0
2009-10-14 12:40:00,1.5322,1.5324,1.53195,1.5321,412900000.0
2009-10-14 12:45:00,1.532,1.53205,1.53025,1.53025,846300000.0
2009-10-14 12:50:00,1.53035,1.53145,1.5303,1.53095,706200000.0
2009-10-14 12:55:00,1.53115,1.5313,1.5293,1.52955,962600000.0
2009-10-14 13:00:00,1.52955,1.5305,1.529,1.52985,1506000000.0
2009-10-14 13:05:00,1.5298,1.53065,1.52925,1.5304,1323400000.0
2009-10-14 13:10:00,1.5304,1.53075,1.52995,1.5303,1310500000.0
2009-10-14 13:15:00,1.5303,1.5306,1.52935,1.5295,1025000000.0
2009-10-14 13:20:00,1.5295,1.53025,1.5291,1.53,1052900000.0
2009-10-14 13:25:00,1.53005,1.53055,1.5297,1.5305,1336800000.0
2009-10-14 13:30:00,1.5305,1.53135,1.53025,1.5311,1111100000.0
2009-10-14 13:35:00,1.531,1.5316,1.53065,1.53115,1128800000.0
2009-10-14 13:40:00,1.53115,1.53145,1.53065,1.5311,983400000.0
2009-10-14 13:45:00,1.5311,1.5317,1.53065,1.5309,1107100000.0
2009-10-14 13:50:00,1.5309,1.531,1.5302,1.5304,1145600000.0
2009-10-14 13:55:00,1.53035,1.5304,1.52945,1.52975,1292000000.0
2009-10-14 14:00:00,1.5298,1.5315,1.5296,1.5313,1777500000.0
2009-10-14 14:05:00,1.5313,1.53145,1.5308,1.53105,1341800000.0
2009-10-14 14:10:00,1.53105,1.532,1.5309,1.53125,1223200000.0
2009-10-14 14:15:00,1.53125,1.53155,1.53035,1.5306,1112800000.0
2009-10-14 14:20:00,1.5307,1.5317,1.5303,1.5316,1478700000.0
2009-10-14 14:25:00,1.5316,1.532,1.5308,1.53095,791000000.0
2009-10-14 14:30:00,1.5309,1.53205,1.52975,1.53155,1682800000.0
2009-10-14 14:35:00,1.53155,1.5318,1.5302,1.53085,2009300000.0
2009-10-14 14:40:00,1.53085,1.53095,1.5301,1.5302,1333900000.0
2009-10-14 14:45:00,1.53025,1.53085,1.52985,1.5307,1566800000.0
2009-10-14 14:50:00,1.53065,1.5312,1.53045,1.5305,1698100000.0
2009-10-14 14:55:00,1.53055,1.53185,1.5304,1.5309,1647000000.0
2009-10-14 15:00:00,1.5309,1.53225,1.53055,1.5319,1576000000.0
2009-10-14 15:05:00,1.53185,1.53255,1.53145,1.5318,1849200000.0
2009-10-14 15:10:00,1.53185,1.53305,1.53155,1.5328,1824800000.0
2009-10-14 15:15:00,1.53275,1.5342,1.5324,1.5341,1894500000.0
2009-10-14 15:20:00,1.5341,1.5341,1.53295,1.53375,1258800000.0
2009-10-14 15:25:00,1.5337,1.534,1.53225,1.53235,752900000.0
2009-10-14 15:30:00,1.5323,1.53325,1.5321,1.53235,1535000000.0
2009-10-14 15:35:00,1.5323,1.533,1.53205,1.53295,1856900000.0
2009-10-14 15:40:00,1.53295,1.5335,1.53265,1.53305,1697800000.0
2009-10-14 15:45:00,1.53305,1.5337,1.5323,1.5328,1687900000.0
2009-10-14 15:50:00,1.53295,1.5331,1.53165,1.5321,1628800000.0
2009-10-14 15:55:00,1.5321,1.53235,1.5314,1.53195,1836900000.0
2009-10-14 16:00:00,1.532,1.53215,1.5308,1.53105,2420600000.0
2009-10-14 16:05:00,1.53105,1.5317,1.5304,1.53155,1689100000.0
2009-10-14 16:10:00,1.53155,1.53165,1.5306,1.5314,1479700000.0
2009-10-14 16:15:00,1.53135,1.5318,1.5311,1.5313,1567300000.0
2009-10-14 16:20:00,1.5313,1.53165,1.5306,1.5309,1892600000.0
2009-10-14 16:25:00,1.53105,1.53125,1.5304,1.53085,1365800000.0
2009-10-14 16:30:00,1.53085,1.53105,1.52995,1.52995,1304400000.0
2009-10-14 16:35:00,1.52995,1.53025,1.5287,1.52915,1580000000.0
2009-10-14 16:40:00,1.52915,1.53145,1.52915,1.53125,2111400000.0
2009-10-14 16:45:00,1.53125,1.53175,1.53095,1.5316,1723700000.0
2009-10-14 16:50:00,1.53155,1.5322,1.53135,1.53165,1441300000.0
2009-10-14 16:55:00,1.53165,1.5327,1.5313,1.53245,2063100000.0
2009-10-14 17:00:00,1.5324,1.5324,1.53085,1.5309,1976300000.0
2009-10-14 17:05:00,1.5309,1.5313,1.5301,1.53055,1539900000.0
2009-10-14 17:10:00,1.53055,1.53105,1.52965,1.53055,1486100000.0
2009-10-14 17:15:00,1.5305,1.53145,1.5303,1.5312,814600000.0
2009-10-14 17:20:00,1.53125,1.5315,1.5309,1.53115,866400000.0
2009-10-14 17:25:00,1.53115,1.5317,1.5308,1.5309,1509700000.0
2009-10-14 17:30:00,1.5309,1.5313,1.5307,1.5311,1202000000.0
2009-10-14 17:35:00,1.53105,1.53145,1.5309,1.53105,1180300000.0
2009-10-14 17:40:00,1.53105,1.5314,1.5308,1.53125,1249600000.0
2009-10-14 17:45:00,1.53125,1.5322,1.5312,1.53195,1136900000.0
2009-10-14 17:50:00,1.53195,1.5324,1.53165,1.5323,1532400000.0
2009-10-14 17:55:00,1.53235,1.53285,1.53215,1.53275,1395100000.0
2009-10-14 18:00:00,1.5327,1.5357,1.5327,1.5349,1840900000.0
2009-10-14 18:05:00,1.5349,1.53495,1.5335,1.53365,1256800000.0
2009-10-14 18:10:00,1.5337,1.5338,1.5327,1.53285,847600000.0
2009-10-14 18:15:00,1.5329,1.53375,1.5326,1.53345,887000000.0
2009-10-14 18:20:00,1.5336,1.53365,1.53245,1.53275,953400000.0
2009-10-14 18:25:00,1.53275,1.53315,1.5323,1.53285,1134500000.0
2009-10-14 18:30:00,1.53285,1.53285,1.53085,1.53135,1698700000.0
2009-10-14 18:35:00,1.53135,1.5317,1.5306,1.5306,857000000.0
2009-10-14 18:40:00,1.5307,1.53115,1.53045,1.5311,779000000.0
2009-10-14 18:45:00,1.5311,1.53115,1.53015,1.5308,846500000.0
2009-10-14 18:50:00,1.5308,1.53085,1.5301,1.53065,706000000.0
2009-10-14 18:55:00,1.53075,1.5308,1.52995,1.53075,667500000.0
2009-10-14 19:00:00,1.5307,1.5309,1.53025,1.5305,249600000.0
2009-10-14 19:05:00,1.5305,1.5313,1.5304,1.53065,745000000.0
2009-10-14 19:10:00,1.53065,1.53085,1.53,1.5307,946100000.0
2009-10-14 19:15:00,1.53075,1.53155,1.53045,1.53145,1280800000.0
2009-10-14 19:20:00,1.53145,1.5318,1.5312,1.5316,1340000000.0
2009-10-14 19:25:00,1.5316,1.53185,1.53115,1.5313,1158300000.0
2009-10-14 19:30:00,1.53135,1.53185,1.53085,1.5316,1052200000.0
2009-10-14 19:35:00,1.5316,1.53225,1.5313,1.5315,1220600000.0
2009-10-14 19:40:00,1.5315,1.5316,1.5309,1.53135,733400000.0
2009-10-14 19:45:00,1.5313,1.53155,1.53105,1.53155,973200000.0
2009-10-14 19:50:00,1.53155,1.5318,1.53145,1.5316,689800000.0
2009-10-14 19:55:00,1.53155,1.532,1.5315,1.532,575500000.0
2009-10-14 20:00:00,1.532,1.53285,1.5313,1.5323,1194300000.0
2009-10-14 20:05:00,1.53235,1.53265,1.53175,1.5318,1385600000.0
2009-10-14 20:10:00,1.53185,1.5328,1.53125,1.5316,1508300000.0
2009-10-14 20:15:00,1.5316,1.532,1.5307,1.5311,1089000000.0
2009-10-14 20:20:00,1.5311,1.5323,1.53055,1.53215,660100000.0
2009-10-14 20:25:00,1.5321,1.53285,1.53165,1.5319,1090800000.0
2009-10-14 20:30:00,1.5319,1.5322,1.53155,1.53175,693600000.0
2009-10-14 20:35:00,1.53185,1.53215,1.5313,1.5318,607000000.0
2009-10-14 20:40:00,1.5319,1.53195,1.5311,1.5311,793070000.0
2009-10-14 20:45:00,1.5311,1.532,1.53095,1.5318,832200000.0
2009-10-14 20:50:00,1.5318,1.53215,1.53105,1.5311,907410000.0
2009-10-14 20:55:00,1.5311,1.5319,1.5306,1.5318,1156780000.0
2009-10-14 21:00:00,1.5318,1.53205,1.5309,1.5313,738800000.0
2009-10-14 21:05:00,1.5313,1.532,1.53125,1.5314,1044400000.0
2009-10-14 21:10:00,1.5314,1.53195,1.53105,1.5312,1022400000.0
2009-10-14 21:15:00,1.53125,1.5315,1.53075,1.53105,657200000.0
2009-10-14 21:20:00,1.53105,1.5312,1.5308,1.5309,293400000.0
2009-10-14 21:25:00,1.53095,1.53105,1.52935,1.52965,563600000.0
2009-10-14 21:30:00,1.5297,1.5308,1.52965,1.5302,674400000.0
2009-10-14 21:35:00,1.53015,1.5305,1.52975,1.53,397600000.0
2009-10-14 21:40:00,1.53,1.5302,1.52965,1.52965,519200000.0
2009-10-14 21:45:00,1.52965,1.5301,1.52965,1.5301,255600000.0
2009-10-14 21:50:00,1.53005,1.53085,1.52995,1.53065,291400000.0
2009-10-14 21:55:00,1.53065,1.531,1.53035,1.5306,441700000.0
2009-10-14 22:00:00,1.5307,1.531,1.53035,1.5309,260400000.0
2009-10-14 22:05:00,1.5309,1.5314,1.53075,1.53105,166400000.0
2009-10-14 22:10:00,1.53105,1.5312,1.5306,1.5308,141500000.0
2009-10-14 22:15:00,1.5308,1.5313,1.53025,1.53035,91800000.0
2009-10-14 22:20:00,1.5303,1.5306,1.5303,1.5305,88000000.0
2009-10-14 22:25:00,1.53045,1.53085,1.53035,1.53045,137500000.0
2009-10-14 22:30:00,1.53045,1.53045,1.53005,1.5302,146600000.0
2009-10-14 22:35:00,1.53015,1.5305,1.53015,1.5304,121600000.0
2009-10-14 22:40:00,1.5304,1.5306,1.5298,1.5298,121200000.0
2009-10-14 22:45:00,1.5299,1.5302,1.5297,1.53015,275700000.0
2009-10-14 22:50:00,1.5302,1.53025,1.5297,1.53015,162200000.0
2009-10-14 22:55:00,1.53015,1.53015,1.5266,1.52715,234720000.0
2009-10-14 23:00:00,1.5266,1.5293,1.5266,1.52855,111540000.0
2009-10-14 23:05:00,1.52865,1.5291,1.5286,1.52895,73000000.0
2009-10-14 23:10:00,1.52885,1.5292,1.5279,1.5291,55200000.0
2009-10-14 23:15:00,1.5291,1.52965,1.5284,1.5284,58200000.0
2009-10-14 23:20:00,1.52855,1.52965,1.52855,1.52935,65600000.0
2009-10-14 23:25:00,1.52945,1.52965,1.5287,1.52935,76800000.0
2009-10-14 23:30:00,1.52945,1.5297,1.52915,1.5295,53100000.0
2009-10-14 23:35:00,1.52955,1.53015,1.5294,1.53015,65800000.0
2009-10-14 23:40:00,1.5302,1.53035,1.529,1.52925,61600000.0
2009-10-14 23:45:00,1.52925,1.5297,1.52855,1.5286,60100000.0
2009-10-14 23:50:00,1.5288,1.5304,1.5286,1.52965,140800000.0
2009-10-14 23:55:00,1.5297,1.5301,1.5296,1.5296,165300000.0
2009-10-15 00:00:00,1.52985,1.53015,1.529,1.5293,87400000.0
2009-10-15 00:05:00,1.5294,1.5294,1.52875,1.52885,97200000.0
2009-10-15 00:10:00,1.52885,1.52965,1.52865,1.5294,132800000.0
2009-10-15 00:15:00,1.5294,1.52975,1.52915,1.5294,166000000.0
2009-10-15 00:20:00,1.52945,1.5299,1.52945,1.5297,78800000.0
2009-10-15 00:25:00,1.5297,1.52985,1.52965,1.5297,68600000.0
2009-10-15 00:30:00,1.5297,1.53035,1.52965,1.53,90100000.0
2009-10-15 00:35:00,1.53005,1.53025,1.5298,1.5301,134600000.0
2009-10-15 00:40:00,1.5301,1.5304,1.52972,1.53025,49400000.0
2009-10-15 00:45:00,1.53025,1.5303,1.5297,1.5301,128200000.0
2009-10-15 00:50:00,1.5301,1.5302,1.5299,1.53,25000000.0
2009-10-15 00:55:00,1.52995,1.52995,1.5298,1.5299,27400000.0
2009-10-15 01:00:00,1.5298,1.52995,1.5297,1.52985,57200000.0
2009-10-15 01:05:00,1.5299,1.5299,1.52935,1.52955,72300000.0
2009-10-15 01:10:00,1.5295,1.52985,1.5294,1.5295,69500000.0
2009-10-15 01:15:00,1.5291,1.5294,1.5284,1.52855,61700000.0
2009-10-15 01:20:00,1.5286,1.52905,1.5285,1.5288,110000000.0
2009-10-15 01:25:00,1.52875,1.52885,1.52865,1.52875,25900000.0
2009-10-15 01:30:00,1.52875,1.5288,1.52845,1.5285,72000000.0
2009-10-15 01:35:00,1.52855,1.52865,1.52805,1.52805,75600000.0
2009-10-15 01:40:00,1.528,1.5282,1.5276,1.52815,61000000.0
2009-10-15 01:45:00,1.52805,1.5284,1.52805,1.52815,54000000.0
2009-10-15 01:50:00,1.5281,1.52815,1.52775,1.5278,79300000.0
2009-10-15 01:55:00,1.5278,1.52815,1.52725,1.52725,270500000.0
2009-10-15 02:00:00,1.52725,1.5277,1.52665,1.5272,188200000.0
2009-10-15 02:05:00,1.5272,1.52735,1.5266,1.52665,674880000.0
2009-10-15 02:10:00,1.5267,1.527,1.5261,1.5265,421510000.0
2009-10-15 02:15:00,1.5265,1.52665,1.5261,1.5263,495300000.0
2009-10-15 02:20:00,1.5263,1.5265,1.52575,1.5258,328400000.0
2009-10-15 02:25:00,1.52575,1.5261,1.52545,1.5258,301800000.0
2009-10-15 02:30:00,1.52575,1.52645,1.52565,1.5263,306400000.0
2009-10-15 02:35:00,1.52635,1.52695,1.52615,1.52625,292800000.0
2009-10-15 02:40:00,1.52625,1.5272,1.5262,1.52695,213800000.0
2009-10-15 02:45:00,1.52685,1.5276,1.5264,1.5272,313400000.0
2009-10-15 02:50:00,1.5272,1.5276,1.5269,1.52745,381200000.0
2009-10-15 02:55:00,1.5274,1.5281,1.52705,1.5274,520600000.0
2009-10-15 03:00:00,1.52725,1.528,1.52695,1.528,626000000.0
2009-10-15 03:05:00,1.5281,1.52855,1.5277,1.52795,337800000.0
2009-10-15 03:10:00,1.5279,1.52805,1.52735,1.52755,270600000.0
2009-10-15 03:15:00,1.52755,1.52795,1.5274,1.5277,297800000.0
2009-10-15 03:20:00,1.52765,1.52805,1.52735,1.52755,379600000.0
2009-10-15 03:25:00,1.5275,1.5278,1.52745,1.52765,143600000.0
2009-10-15 03:30:00,1.5276,1.52765,1.5269,1.527,181300000.0
2009-10-15 03:35:00,1.52695,1.52715,1.52655,1.5271,347400000.0
2009-10-15 03:40:00,1.527,1.5271,1.52625,1.52675,366600000.0
2009-10-15 03:45:00,1.5268,1.52725,1.52675,1.52715,169300000.0
2009-10-15 03:50:00,1.52715,1.5273,1.52585,1.52595,198400000.0
2009-10-15 03:55:00,1.526,1.5261,1.52555,1.5257,293600000.0
2009-10-15 04:00:00,1.5258,1.5263,1.5257,1.52585,187400000.0
2009-10-15 04:05:00,1.5259,1.5263,1.52585,1.5263,174400000.0
2009-10-15 04:10:00,1.52625,1.5265,1.526,1.526,137600000.0
2009-10-15 04:15:00,1.52605,1.52635,1.526,1.52615,215200000.0
2009-10-15 04:20:00,1.5261,1.52695,1.526,1.5267,411800000.0
2009-10-15 04:25:00,1.5268,1.5271,1.5266,1.52675,274800000.0
2009-10-15 04:30:00,1.5268,1.52695,1.52665,1.52675,118400000.0
2009-10-15 04:35:00,1.5267,1.5269,1.52645,1.52645,265600000.0
2009-10-15 04:40:00,1.52645,1.52655,1.52635,1.52645,161600000.0
2009-10-15 04:45:00,1.52645,1.5267,1.52605,1.52665,93800000.0
2009-10-15 04:50:00,1.5268,1.5269,1.5262,1.52635,227400000.0
2009-10-15 04:55:00,1.5264,1.5268,1.5262,1.5266,203800000.0
2009-10-15 05:00:00,1.52665,1.5269,1.52605,1.52625,309600000.0
2009-10-15 05:05:00,1.5262,1.5267,1.52615,1.52665,195000000.0
2009-10-15 05:10:00,1.5266,1.52685,1.5265,1.5266,81600000.0
2009-10-15 05:15:00,1.52665,1.52675,1.52625,1.5265,122800000.0
2009-10-15 05:20:00,1.5265,1.52655,1.526,1.52645,135800000.0
2009-10-15 05:25:00,1.5264,1.5265,1.5262,1.52645,114600000.0
2009-10-15 05:30:00,1.5264,1.527,1.52635,1.52695,191000000.0
2009-10-15 05:35:00,1.527,1.5271,1.52675,1.52675,87400000.0
2009-10-15 05:40:00,1.5268,1.52705,1.5267,1.5268,194400000.0
2009-10-15 05:45:00,1.52685,1.52705,1.5266,1.52695,180800000.0
2009-10-15 05:50:00,1.52695,1.527,1.5266,1.527,113000000.0
2009-10-15 05:55:00,1.527,1.527,1.5265,1.5268,133600000.0
2009-10-15 06:00:00,1.5267,1.52675,1.52635,1.52645,205000000.0
2009-10-15 06:05:00,1.52645,1.5271,1.5263,1.52675,191200000.0
2009-10-15 06:10:00,1.5267,1.5271,1.52665,1.527,155600000.0
2009-10-15 06:15:00,1.527,1.5272,1.5268,1.52685,211600000.0
2009-10-15 06:20:00,1.5268,1.52705,1.52675,1.527,164200000.0
2009-10-15 06:25:00,1.52691,1.52705,1.52675,1.5269,39200000.0
2009-10-15 06:30:00,1.5269,1.5272,1.52675,1.52675,122400000.0
2009-10-15 06:35:00,1.52675,1.5271,1.52675,1.52685,257200000.0
2009-10-15 06:40:00,1.52685,1.52715,1.52675,1.5268,207400000.0
2009-10-15 06:45:00,1.52685,1.52685,1.52655,1.52655,76400000.0
2009-10-15 06:50:00,1.5265,1.5268,1.5263,1.5266,170000000.0
2009-10-15 06:55:00,1.5266,1.5269,1.52635,1.5269,534200000.0
2009-10-15 07:00:00,1.5269,1.527,1.52645,1.5267,321000000.0
2009-10-15 07:05:00,1.52675,1.52675,1.52625,1.52635,195500000.0
2009-10-15 07:10:00,1.52635,1.52645,1.526,1.52645,218000000.0
2009-10-15 07:15:00,1.5264,1.5266,1.5261,1.52615,220400000.0
2009-10-15 07:20:00,1.5262,1.5268,1.52615,1.5266,169000000.0
2009-10-15 07:25:00,1.52675,1.5271,1.52665,1.52675,198000000.0
2009-10-15 07:30:00,1.5267,1.52695,1.5264,1.52675,227800000.0
2009-10-15 07:35:00,1.52675,1.5269,1.5265,1.52685,133800000.0
2009-10-15 07:40:00,1.52695,1.5271,1.5268,1.527,100400000.0
2009-10-15 07:45:00,1.5271,1.5273,1.527,1.527,236200000.0
2009-10-15 07:50:00,1.527,1.52725,1.52685,1.5271,233800000.0
2009-10-15 07:55:00,1.52705,1.5276,1.527,1.52725,314800000.0
2009-10-15 08:00:00,1.52725,1.5276,1.5266,1.5269,703300000.0
2009-10-15 08:05:00,1.5269,1.5278,1.5269,1.52775,396400000.0
2009-10-15 08:10:00,1.52775,1.52795,1.52745,1.5278,783500000.0
2009-10-15 08:15:00,1.52775,1.52775,1.5266,1.5267,1001900000.0
2009-10-15 08:20:00,1.5267,1.52745,1.5267,1.52745,726900000.0
2009-10-15 08:25:00,1.52745,1.52755,1.5254,1.526,1185600000.0
2009-10-15 08:30:00,1.52595,1.5265,1.5258,1.5263,838200000.0
2009-10-15 08:35:00,1.52635,1.5266,1.52615,1.5264,683500000.0
2009-10-15 08:40:00,1.52645,1.5269,1.52605,1.5264,819500000.0
2009-10-15 08:45:00,1.5264,1.52745,1.52615,1.5272,840100000.0
2009-10-15 08:50:00,1.5272,1.5276,1.52685,1.5272,1269800000.0
2009-10-15 08:55:00,1.52725,1.52795,1.527,1.52775,1268500000.0
2009-10-15 09:00:00,1.52775,1.52805,1.5272,1.52745,1434100000.0
2009-10-15 09:05:00,1.52745,1.5283,1.5273,1.5275,1157800000.0
2009-10-15 09:10:00,1.5275,1.5278,1.52685,1.52725,1275600000.0
2009-10-15 09:15:00,1.52725,1.5277,1.52675,1.52765,1031200000.0
2009-10-15 09:20:00,1.5277,1.5277,1.52655,1.52705,881600000.0
2009-10-15 09:25:00,1.52705,1.52725,1.52645,1.5267,1086500000.0
2009-10-15 09:30:00,1.5268,1.5271,1.5258,1.52605,1155100000.0
2009-10-15 09:35:00,1.52605,1.52735,1.5259,1.5273,809700000.0
2009-10-15 09:40:00,1.52735,1.52735,1.526,1.5265,533400000.0
2009-10-15 09:45:00,1.52655,1.52695,1.52615,1.5266,636800000.0
2009-10-15 09:50:00,1.5266,1.52715,1.5262,1.52645,957900000.0
2009-10-15 09:55:00,1.52645,1.5274,1.5263,1.52725,1192500000.0
2009-10-15 10:00:00,1.52725,1.52735,1.52675,1.5268,1149500000.0
2009-10-15 10:05:00,1.5268,1.52715,1.5264,1.52675,1151100000.0
2009-10-15 10:10:00,1.52675,1.52715,1.5262,1.5263,1205200000.0
2009-10-15 10:15:00,1.52625,1.52795,1.52625,1.5275,1092300000.0
2009-10-15 10:20:00,1.5275,1.5279,1.52725,1.5274,1050700000.0
2009-10-15 10:25:00,1.5274,1.52835,1.52675,1.52775,1133800000.0
2009-10-15 10:30:00,1.5277,1.52895,1.52745,1.5282,1516700000.0
2009-10-15 10:35:00,1.5282,1.52945,1.52805,1.52915,1062300000.0
2009-10-15 10:40:00,1.52915,1.5292,1.52805,1.52875,909500000.0
2009-10-15 10:45:00,1.5288,1.53015,1.52875,1.5294,1236800000.0
2009-10-15 10:50:00,1.52945,1.5297,1.5289,1.5296,952900000.0
2009-10-15 10:55:00,1.5296,1.5299,1.5292,1.5293,1034000000.0
2009-10-15 11:00:00,1.52915,1.5293,1.5285,1.52855,785300000.0
2009-10-15 11:05:00,1.52855,1.52985,1.5284,1.52985,1175300000.0
2009-10-15 11:10:00,1.52995,1.5306,1.5295,1.5303,1997800000.0
2009-10-15 11:15:00,1.5303,1.5305,1.5299,1.5299,917600000.0
2009-10-15 11:20:00,1.5299,1.5303,1.5297,1.5302,1387700000.0
2009-10-15 11:25:00,1.53025,1.53025,1.52945,1.52955,1527700000.0
2009-10-15 11:30:00,1.5295,1.5303,1.52945,1.52995,1592000000.0
2009-10-15 11:35:00,1.53,1.53015,1.5289,1.52895,2671700000.0
2009-10-15 11:40:00,1.52895,1.52955,1.5288,1.5293,1633800000.0
2009-10-15 11:45:00,1.5293,1.52995,1.52905,1.52935,1476500000.0
2009-10-15 11:50:00,1.5293,1.5297,1.5291,1.5295,866700000.0
2009-10-15 11:55:00,1.52955,1.53065,1.52925,1.5306,965700000.0
2009-10-15 12:00:00,1.5306,1.53065,1.52945,1.52975,822900000.0
2009-10-15 12:05:00,1.5297,1.53065,1.52965,1.5304,738100000.0
2009-10-15 12:10:00,1.5304,1.53065,1.5297,1.5304,621100000.0
2009-10-15 12:15:00,1.53035,1.53105,1.53005,1.53075,473800000.0
2009-10-15 12:20:00,1.5307,1.5312,1.5299,1.53055,677600000.0
2009-10-15 12:25:00,1.5305,1.5334,1.5305,1.53305,1446500000.0
2009-10-15 12:30:00,1.53305,1.53375,1.53205,1.5322,1129000000.0
2009-10-15 12:35:00,1.53215,1.5323,1.53055,1.53125,1479100000.0
2009-10-15 12:40:00,1.53125,1.5318,1.53045,1.5309,1100800000.0
2009-10-15 12:45:00,1.5309,1.53105,1.5301,1.5305,943800000.0
2009-10-15 12:50:00,1.53095,1.53125,1.5301,1.5303,773100000.0
2009-10-15 12:55:00,1.53025,1.53155,1.53,1.5315,761600000.0
2009-10-15 13:00:00,1.53135,1.53165,1.53,1.531,1448000000.0
2009-10-15 13:05:00,1.5309,1.5321,1.5304,1.5321,1233400000.0
2009-10-15 13:10:00,1.53215,1.5341,1.53195,1.534,1292200000.0
2009-10-15 13:15:00,1.534,1.5349,1.5325,1.53365,1967900000.0
2009-10-15 13:20:00,1.5337,1.53495,1.5337,1.53405,1732600000.0
2009-10-15 13:25:00,1.53405,1.5354,1.53395,1.5345,1623800000.0
2009-10-15 13:30:00,1.5345,1.5378,1.53445,1.5371,1683000000.0
2009-10-15 13:35:00,1.5371,1.53805,1.5366,1.53715,2169700000.0
2009-10-15 13:40:00,1.53715,1.53735,1.53615,1.53645,1517200000.0
2009-10-15 13:45:00,1.5365,1.5371,1.5362,1.53705,1154000000.0
2009-10-15 13:50:00,1.53715,1.53725,1.536,1.53645,1035000000.0
2009-10-15 13:55:00,1.5364,1.53695,1.5358,1.53685,1240200000.0
2009-10-15 14:00:00,1.53685,1.5379,1.53595,1.537,2033900000.0
2009-10-15 14:05:00,1.537,1.53805,1.53535,1.53625,1984000000.0
2009-10-15 14:10:00,1.53625,1.5364,1.53505,1.5359,2111800000.0
2009-10-15 14:15:00,1.5359,1.53775,1.5347,1.5377,1421200000.0
2009-10-15 14:20:00,1.5377,1.53785,1.5365,1.5371,1313400000.0
2009-10-15 14:25:00,1.53695,1.53705,1.53505,1.53515,1613400000.0
2009-10-15 14:30:00,1.5352,1.537,1.5351,1.53595,1845500000.0
2009-10-15 14:35:00,1.5359,1.5362,1.5349,1.53535,1593400000.0
2009-10-15 14:40:00,1.53535,1.53555,1.5341,1.53435,1505100000.0
2009-10-15 14:45:00,1.53435,1.53535,1.5341,1.53435,1615300000.0
2009-10-15 14:50:00,1.53435,1.53475,1.53305,1.5338,1236620000.0
2009-10-15 14:55:00,1.53385,1.5347,1.5329,1.53305,1808600000.0
2009-10-15 15:00:00,1.53295,1.53375,1.5328,1.53365,1892600000.0
2009-10-15 15:05:00,1.5336,1.53395,1.5328,1.5337,2277200000.0
2009-10-15 15:10:00,1.53375,1.53405,1.53305,1.5337,1889000000.0
2009-10-15 15:15:00,1.53365,1.53405,1.5333,1.53385,1087600000.0
2009-10-15 15:20:00,1.53385,1.53415,1.5335,1.53355,1280600000.0
2009-10-15 15:25:00,1.53355,1.5336,1.53205,1.53215,1855600000.0
2009-10-15 15:30:00,1.5322,1.53265,1.5314,1.53195,2198800000.0
2009-10-15 15:35:00,1.5319,1.53285,1.5313,1.53265,2853000000.0
2009-10-15 15:40:00,1.5326,1.53335,1.5321,1.53305,2463200000.0
2009-10-15 15:45:00,1.533,1.5331,1.53125,1.53155,1834600000.0
2009-10-15 15:50:00,1.53155,1.53295,1.5311,1.5329,1915800000.0
2009-10-15 15:55:00,1.5328,1.53505,1.5327,1.5347,1682100000.0
2009-10-15 16:00:00,1.5343,1.53505,1.5339,1.53435,2589850000.0
2009-10-15 16:05:00,1.53445,1.5349,1.5343,1.53465,1927600000.0
2009-10-15 16:10:00,1.53465,1.53555,1.5338,1.53465,2856200000.0
2009-10-15 16:15:00,1.53465,1.5351,1.53425,1.53425,2484500000.0
2009-10-15 16:20:00,1.5344,1.5355,1.53435,1.5355,2522500000.0
2009-10-15 16:25:00,1.5354,1.53625,1.5354,1.53585,2201300000.0
2009-10-15 16:30:00,1.5359,1.53735,1.5359,1.5373,1343600000.0
2009-10-15 16:35:00,1.53725,1.5392,1.53725,1.5384,2515400000.0
2009-10-15 16:40:00,1.5384,1.53945,1.5381,1.53905,2441100000.0
2009-10-15 16:45:00,1.53905,1.54005,1.53905,1.5391,2397800000.0
2009-10-15 16:50:00,1.53905,1.54035,1.5388,1.53945,2608200000.0
2009-10-15 16:55:00,1.53945,1.54045,1.53825,1.54045,2370400000.0
2009-10-15 17:00:00,1.54035,1.54035,1.53815,1.53915,2546200000.0
2009-10-15 17:05:00,1.5392,1.53925,1.5372,1.5377,1986700000.0
2009-10-15 17:10:00,1.5377,1.53865,1.53745,1.53795,1812900000.0
2009-10-15 17:15:00,1.538,1.5386,1.5378,1.5379,2013100000.0
2009-10-15 17:20:00,1.53805,1.5393,1.53785,1.53915,752200000.0
2009-10-15 17:25:00,1.53905,1.5401,1.5387,1.5399,1048000000.0
2009-10-15 17:30:00,1.5399,1.54025,1.53915,1.53945,992600000.0
2009-10-15 17:35:00,1.5394,1.53945,1.5378,1.53825,1116200000.0
2009-10-15 17:40:00,1.5382,1.53855,1.5372,1.5373,1340800000.0
2009-10-15 17:45:00,1.5373,1.5385,1.5372,1.538,1539000000.0
2009-10-15 17:50:00,1.538,1.53865,1.53765,1.53845,1520400000.0
2009-10-15 17:55:00,1.5385,1.5399,1.5382,1.5397,1857300000.0
2009-10-15 18:00:00,1.53965,1.53965,1.5382,1.5384,1440200000.0
2009-10-15 18:05:00,1.53835,1.5391,1.5381,1.53825,1052600000.0
2009-10-15 18:10:00,1.53835,1.53865,1.5373,1.53745,1401000000.0
2009-10-15 18:15:00,1.53745,1.5379,1.5371,1.53785,1086600000.0
2009-10-15 18:20:00,1.53785,1.5383,1.537,1.53755,638200000.0
2009-10-15 18:25:00,1.5377,1.5393,1.5377,1.5389,1109100000.0
2009-10-15 18:30:00,1.5389,1.53955,1.53875,1.53925,723000000.0
2009-10-15 18:35:00,1.53925,1.5405,1.53895,1.5401,1303600000.0
2009-10-15 18:40:00,1.5401,1.5401,1.53935,1.53965,922700000.0
2009-10-15 18:45:00,1.53965,1.54145,1.5396,1.5406,836900000.0
2009-10-15 18:50:00,1.54065,1.54165,1.5402,1.5411,760500000.0
2009-10-15 18:55:00,1.54115,1.5416,1.5409,1.54135,610000000.0
2009-10-15 19:00:00,1.5413,1.542,1.54065,1.54195,545200000.0
2009-10-15 19:05:00,1.54195,1.5424,1.5415,1.542,981300000.0
2009-10-15 19:10:00,1.54195,1.54245,1.5416,1.54245,1091800000.0
2009-10-15 19:15:00,1.54235,1.5426,1.5413,1.5414,919900000.0
2009-10-15 19:20:00,1.5414,1.54205,1.5412,1.5413,846400000.0
2009-10-15 19:25:00,1.5413,1.5417,1.5407,1.5408,638300000.0
2009-10-15 19:30:00,1.5408,1.54105,1.54005,1.5406,835600000.0
2009-10-15 19:35:00,1.54045,1.5415,1.5401,1.5411,789700000.0
2009-10-15 19:40:00,1.541,1.5423,1.5409,1.5415,982700000.0
2009-10-15 19:45:00,1.54145,1.54305,1.5412,1.54265,1218400000.0
2009-10-15 19:50:00,1.54285,1.54345,1.5424,1.5424,984500000.0
2009-10-15 19:55:00,1.5424,1.5424,1.54115,1.5416,656400000.0
2009-10-15 20:00:00,1.5416,1.5463,1.54145,1.5457,1678600000.0
2009-10-15 20:05:00,1.54575,1.54625,1.5444,1.54575,1383800000.0
2009-10-15 20:10:00,1.54575,1.546,1.5442,1.5444,984200000.0
2009-10-15 20:15:00,1.54435,1.5456,1.54395,1.5453,1103500000.0
2009-10-15 20:20:00,1.54545,1.5467,1.5453,1.54645,1067600000.0
2009-10-15 20:25:00,1.54645,1.5465,1.5437,1.54395,1012700000.0
2009-10-15 20:30:00,1.54415,1.5443,1.54245,1.5432,1001400000.0
2009-10-15 20:35:00,1.54315,1.5433,1.5414,1.5417,651400000.0
2009-10-15 20:40:00,1.5417,1.54355,1.5417,1.54335,878200000.0
2009-10-15 20:45:00,1.5433,1.5437,1.5426,1.5426,807500000.0
2009-10-15 20:50:00,1.5425,1.54255,1.54195,1.54205,710640000.0
2009-10-15 20:55:00,1.54215,1.54255,1.5418,1.54235,820500000.0
2009-10-15 21:00:00,1.54235,1.5428,1.5422,1.54265,760500000.0
2009-10-15 21:05:00,1.54265,1.54365,1.54265,1.5435,638400000.0
2009-10-15 21:10:00,1.5432,1.5436,1.54275,1.54325,981400000.0
2009-10-15 21:15:00,1.54325,1.54345,1.5429,1.54305,337500000.0
2009-10-15 21:20:00,1.54305,1.54405,1.54285,1.5436,747500000.0
2009-10-15 21:25:00,1.5436,1.54425,1.54355,1.5437,643800000.0
2009-10-15 21:30:00,1.54375,1.54425,1.5436,1.54405,716300000.0
2009-10-15 21:35:00,1.5441,1.5446,1.54345,1.54455,574400000.0
2009-10-15 21:40:00,1.5446,1.5446,1.5431,1.5434,796100000.0
2009-10-15 21:45:00,1.54335,1.5441,1.54295,1.5439,408000000.0
2009-10-15 21:50:00,1.54385,1.54495,1.5437,1.54495,466000000.0
2009-10-15 21:55:00,1.545,1.54515,1.54435,1.545,711800000.0
2009-10-15 22:00:00,1.54505,1.54545,1.5443,1.545,821600000.0
2009-10-15 22:05:00,1.545,1.54555,1.54465,1.545,298600000.0
2009-10-15 22:10:00,1.54505,1.5456,1.54485,1.5454,154800000.0
2009-10-15 22:15:00,1.5454,1.54605,1.5443,1.5449,326100000.0
2009-10-15 22:20:00,1.54485,1.54535,1.5444,1.5445,215500000.0
2009-10-15 22:25:00,1.5445,1.5452,1.54335,1.5446,204300000.0
2009-10-15 22:30:00,1.5446,1.5453,1.5445,1.5451,218200000.0
2009-10-15 22:35:00,1.54505,1.54555,1.54475,1.54495,227200000.0
2009-10-15 22:40:00,1.54495,1.54515,1.5441,1.5447,193500000.0
2009-10-15 22:45:00,1.5447,1.54505,1.54435,1.54485,282200000.0
2009-10-15 22:50:00,1.54475,1.54485,1.5436,1.5439,216700000.0
2009-10-15 22:55:00,1.5439,1.5451,1.5438,1.5451,165000000.0
2009-10-15 23:00:00,1.54445,1.5448,1.54355,1.5445,101200000.0
2009-10-15 23:05:00,1.5445,1.5456,1.5443,1.54455,116200000.0
2009-10-15 23:10:00,1.5447,1.5455,1.5445,1.54495,114900000.0
2009-10-15 23:15:00,1.54495,1.54515,1.5444,1.5444,63000000.0
2009-10-15 23:20:00,1.5444,1.5448,1.5444,1.54455,36800000.0
2009-10-15 23:25:00,1.54455,1.5448,1.54455,1.54465,69800000.0
2009-10-15 23:30:00,1.5447,1.545,1.544,1.54405,118300000.0
2009-10-15 23:35:00,1.5441,1.5442,1.54405,1.5441,26100000.0
2009-10-15 23:40:00,1.54415,1.54425,1.54335,1.54425,55600000.0
2009-10-15 23:45:00,1.54425,1.54455,1.54405,1.54445,75400000.0
2009-10-15 23:50:00,1.54445,1.54445,1.54325,1.54365,88800000.0
2009-10-15 23:55:00,1.54365,1.544,1.54325,1.5438,186200000.0
2009-10-16 00:00:00,1.5439,1.5441,1.5436,1.5441,62800000.0
2009-10-16 00:05:00,1.5441,1.5441,1.54365,1.54385,127600000.0
2009-10-16 00:10:00,1.54385,1.54395,1.54355,1.54365,106100000.0
2009-10-16 00:15:00,1.5436,1.5437,1.54335,1.5437,182600000.0
2009-10-16 00:20:00,1.5437,1.5437,1.5434,1.5435,103100000.0
2009-10-16 00:25:00,1.5435,1.54355,1.5432,1.5432,117100000.0
2009-10-16 00:30:00,1.5432,1.5432,1.54285,1.54285,57040000.0
2009-10-16 00:35:00,1.54305,1.54305,1.54255,1.54255,147660000.0
2009-10-16 00:40:00,1.5426,1.54305,1.5426,1.54265,109300000.0
2009-10-16 00:45:00,1.54265,1.54285,1.5426,1.54275,55100000.0
2009-10-16 00:50:00,1.5427,1.5427,1.54245,1.54245,77320000.0
2009-10-16 00:55:00,1.54245,1.5425,1.54145,1.54155,137660000.0
2009-10-16 01:00:00,1.5416,1.5417,1.54105,1.54135,98500000.0
2009-10-16 01:05:00,1.54135,1.54185,1.54115,1.54155,137600000.0
2009-10-16 01:10:00,1.54155,1.54205,1.5411,1.5415,149500000.0
2009-10-16 01:15:00,1.5414,1.5417,1.54125,1.54145,78900000.0
2009-10-16 01:20:00,1.5415,1.54175,1.54129,1.5417,48200000.0
2009-10-16 01:25:00,1.5417,1.54175,1.5408,1.54105,60600000.0
2009-10-16 01:30:00,1.5411,1.54205,1.54105,1.54145,510900000.0
2009-10-16 01:35:00,1.5416,1.5423,1.54145,1.54165,444300000.0
2009-10-16 01:40:00,1.5416,1.5425,1.54085,1.54245,368000000.0
2009-10-16 01:45:00,1.54245,1.5428,1.5416,1.5417,419500000.0
2009-10-16 01:50:00,1.5417,1.54185,1.5414,1.54155,141300000.0
2009-10-16 01:55:00,1.54155,1.5423,1.54145,1.54185,306000000.0
2009-10-16 02:00:00,1.5417,1.54215,1.541,1.54115,331500000.0
2009-10-16 02:05:00,1.5411,1.54165,1.54045,1.54085,458000000.0
2009-10-16 02:10:00,1.5409,1.5409,1.54035,1.54055,223900000.0
2009-10-16 02:15:00,1.54035,1.54075,1.54025,1.54035,320900000.0
2009-10-16 02:20:00,1.54035,1.5409,1.53935,1.53975,390200000.0
2009-10-16 02:25:00,1.53975,1.54015,1.5389,1.5395,466600000.0
2009-10-16 02:30:00,1.5395,1.5402,1.53915,1.53995,555800000.0
2009-10-16 02:35:00,1.53995,1.54025,1.5397,1.5398,387800000.0
2009-10-16 02:40:00,1.53985,1.54085,1.53975,1.54075,466000000.0
2009-10-16 02:45:00,1.54075,1.54075,1.53945,1.53955,459900000.0
2009-10-16 02:50:00,1.5396,1.5398,1.53945,1.5395,258200000.0
2009-10-16 02:55:00,1.53945,1.54075,1.53945,1.54045,592000000.0
2009-10-16 03:00:00,1.5406,1.54065,1.5399,1.54,329200000.0
2009-10-16 03:05:00,1.54,1.54045,1.5399,1.5402,277700000.0
2009-10-16 03:10:00,1.54025,1.54045,1.53975,1.5402,227400000.0
2009-10-16 03:15:00,1.5403,1.54055,1.53965,1.53995,434800000.0
2009-10-16 03:20:00,1.5399,1.5401,1.53945,1.53995,241800000.0
2009-10-16 03:25:00,1.53985,1.5405,1.53965,1.54025,133800000.0
2009-10-16 03:30:00,1.54025,1.54035,1.54025,1.54025,90700000.0
2009-10-16 03:35:00,1.54025,1.5403,1.54025,1.54025,79100000.0
2009-10-16 03:40:00,1.54025,1.5406,1.5402,1.54025,276700000.0
2009-10-16 03:45:00,1.54025,1.54065,1.54025,1.54055,140400000.0
2009-10-16 03:50:00,1.54045,1.54085,1.5403,1.5404,254500000.0
2009-10-16 03:55:00,1.54045,1.5409,1.54033,1.54075,190300000.0
2009-10-16 04:00:00,1.5406,1.54125,1.54025,1.54085,254500000.0
2009-10-16 04:05:00,1.5408,1.54095,1.54045,1.54045,180200000.0
2009-10-16 04:10:00,1.5405,1.54105,1.53955,1.53985,223300000.0
2009-10-16 04:15:00,1.5399,1.5402,1.53975,1.54005,234400000.0
2009-10-16 04:20:00,1.54005,1.5404,1.53975,1.53995,323000000.0
2009-10-16 04:25:00,1.54,1.5404,1.5396,1.54005,413400000.0
2009-10-16 04:30:00,1.54015,1.5403,1.5394,1.5395,401600000.0
2009-10-16 04:35:00,1.5395,1.5399,1.53935,1.5397,258300000.0
2009-10-16 04:40:00,1.5396,1.5397,1.5391,1.5391,165800000.0
2009-10-16 04:45:00,1.539,1.5391,1.53875,1.539,130200000.0
2009-10-16 04:50:00,1.5389,1.53915,1.5386,1.5389,283600000.0
2009-10-16 04:55:00,1.5389,1.53915,1.5385,1.5389,572700000.0
2009-10-16 05:00:00,1.53895,1.5394,1.5389,1.53915,297500000.0
2009-10-16 05:05:00,1.5392,1.5393,1.53839,1.53885,98000000.0
2009-10-16 05:10:00,1.53885,1.54,1.53885,1.5397,365300000.0
2009-10-16 05:15:00,1.53965,1.54015,1.53945,1.5395,319300000.0
2009-10-16 05:20:00,1.5396,1.53965,1.5391,1.53935,227000000.0
2009-10-16 05:25:00,1.53955,1.5402,1.53955,1.53985,308300000.0
2009-10-16 05:30:00,1.53985,1.54045,1.53945,1.5403,324100000.0
2009-10-16 05:35:00,1.5403,1.54085,1.54,1.54075,262500000.0
2009-10-16 05:40:00,1.5407,1.54075,1.5398,1.53995,423200000.0
2009-10-16 05:45:00,1.53995,1.54035,1.53975,1.53985,294000000.0
2009-10-16 05:50:00,1.53985,1.54015,1.53985,1.54015,88600000.0
2009-10-16 05:55:00,1.54015,1.54025,1.54015,1.54015,244400000.0
2009-10-16 06:00:00,1.54015,1.54025,1.54015,1.5402,102400000.0
2009-10-16 06:05:00,1.5402,1.54025,1.5395,1.53985,251300000.0
2009-10-16 06:10:00,1.5398,1.54,1.5397,1.5397,137200000.0
2009-10-16 06:15:00,1.53965,1.54025,1.5395,1.54025,126700000.0
2009-10-16 06:20:00,1.54025,1.54135,1.54015,1.5413,290800000.0
2009-10-16 06:25:00,1.54115,1.5418,1.54095,1.54105,237900000.0
2009-10-16 06:30:00,1.54105,1.54105,1.54035,1.5409,497100000.0
2009-10-16 06:35:00,1.5408,1.54095,1.5407,1.5407,111600000.0
2009-10-16 06:40:00,1.54075,1.54075,1.54005,1.54045,324100000.0
2009-10-16 06:45:00,1.54045,1.54115,1.5403,1.5409,139300000.0
2009-10-16 06:50:00,1.5409,1.5416,1.54075,1.5416,379000000.0
2009-10-16 06:55:00,1.54165,1.54195,1.5411,1.5419,310700000.0
2009-10-16 07:00:00,1.54185,1.54195,1.54145,1.5416,210000000.0
2009-10-16 07:05:00,1.5416,1.54265,1.54135,1.5423,434100000.0
2009-10-16 07:10:00,1.54235,1.5424,1.54165,1.5419,468900000.0
2009-10-16 07:15:00,1.542,1.54205,1.54185,1.5419,176100000.0
2009-10-16 07:20:00,1.5419,1.54225,1.54175,1.5421,257500000.0
2009-10-16 07:25:00,1.5421,1.543,1.54205,1.5428,305500000.0
2009-10-16 07:30:00,1.5428,1.5432,1.542,1.54225,407500000.0
2009-10-16 07:35:00,1.54225,1.5427,1.5419,1.5425,250100000.0
2009-10-16 07:40:00,1.54245,1.5427,1.54195,1.54195,391800000.0
2009-10-16 07:45:00,1.54195,1.54255,1.54175,1.5419,173700000.0
2009-10-16 07:50:00,1.5419,1.5423,1.5416,1.5422,569100000.0
2009-10-16 07:55:00,1.54225,1.5429,1.54195,1.54285,413300000.0
2009-10-16 08:00:00,1.54285,1.5432,1.5424,1.54305,335800000.0
2009-10-16 08:05:00,1.54305,1.54415,1.543,1.54315,506800000.0
2009-10-16 08:10:00,1.5433,1.54385,1.5433,1.54385,567600000.0
2009-10-16 08:15:00,1.5438,1.54385,1.5425,1.5431,649400000.0
2009-10-16 08:20:00,1.5431,1.5438,1.5429,1.5433,871100000.0
2009-10-16 08:25:00,1.5433,1.54335,1.5423,1.543,792000000.0
2009-10-16 08:30:00,1.54295,1.5431,1.5415,1.54175,1005000000.0
2009-10-16 08:35:00,1.5419,1.54205,1.5413,1.54165,767900000.0
2009-10-16 08:40:00,1.5416,1.5421,1.5413,1.5417,730700000.0
2009-10-16 08:45:00,1.54175,1.54275,1.54165,1.54245,786300000.0
2009-10-16 08:50:00,1.5426,1.5428,1.54215,1.5422,404800000.0
2009-10-16 08:55:00,1.54215,1.5429,1.5419,1.5426,933600000.0
2009-10-16 09:00:00,1.54255,1.54255,1.5416,1.5418,992800000.0
2009-10-16 09:05:00,1.5418,1.54235,1.54105,1.54195,1300300000.0
2009-10-16 09:10:00,1.54195,1.54265,1.54165,1.54265,945100000.0
2009-10-16 09:15:00,1.54265,1.5427,1.5416,1.54175,898000000.0
2009-10-16 09:20:00,1.5417,1.5419,1.541,1.54125,734000000.0
2009-10-16 09:25:00,1.54125,1.5419,1.54065,1.54115,1240300000.0
2009-10-16 09:30:00,1.54115,1.54125,1.54,1.5402,1686000000.0
2009-10-16 09:35:00,1.54025,1.54205,1.54025,1.5417,1027400000.0
2009-10-16 09:40:00,1.5417,1.5421,1.54105,1.54185,1161200000.0
2009-10-16 09:45:00,1.5418,1.54275,1.5417,1.54195,930400000.0
2009-10-16 09:50:00,1.542,1.5426,1.54165,1.5424,914000000.0
2009-10-16 09:55:00,1.5424,1.54255,1.54185,1.5424,1420400000.0
2009-10-16 10:00:00,1.54245,1.5425,1.5413,1.54135,1079700000.0
2009-10-16 10:05:00,1.5413,1.5421,1.5413,1.54145,980600000.0
2009-10-16 10:10:00,1.54145,1.5419,1.5411,1.54155,1100900000.0
2009-10-16 10:15:00,1.54155,1.5423,1.5415,1.542,1325400000.0
2009-10-16 10:20:00,1.54205,1.54235,1.5417,1.5418,840500000.0
2009-10-16 10:25:00,1.54175,1.54215,1.5414,1.5415,988700000.0
2009-10-16 10:30:00,1.5414,1.542,1.5408,1.5411,1084400000.0
2009-10-16 10:35:00,1.5411,1.54185,1.5407,1.54095,1146200000.0
2009-10-16 10:40:00,1.54095,1.541,1.5399,1.54,1177800000.0
2009-10-16 10:45:00,1.54,1.5415,1.53995,1.54095,1310400000.0
2009-10-16 10:50:00,1.54085,1.54215,1.5403,1.5416,1358300000.0
2009-10-16 10:55:00,1.5417,1.54305,1.54135,1.5427,1646800000.0
2009-10-16 11:00:00,1.5428,1.543,1.5421,1.5421,1076700000.0
2009-10-16 11:05:00,1.5421,1.54265,1.54195,1.5425,881300000.0
2009-10-16 11:10:00,1.5425,1.54275,1.54145,1.5415,591200000.0
2009-10-16 11:15:00,1.54145,1.5419,1.5412,1.5414,698500000.0
2009-10-16 11:20:00,1.5414,1.5419,1.5413,1.5414,844300000.0
2009-10-16 11:25:00,1.5414,1.5417,1.5408,1.54115,758000000.0
2009-10-16 11:30:00,1.5411,1.5414,1.5406,1.54105,714100000.0
2009-10-16 11:35:00,1.54105,1.54155,1.54095,1.5414,841800000.0
2009-10-16 11:40:00,1.5414,1.5416,1.54095,1.5411,773800000.0
2009-10-16 11:45:00,1.54105,1.54155,1.54095,1.54125,650300000.0
2009-10-16 11:50:00,1.54125,1.54155,1.54085,1.5415,702700000.0
2009-10-16 11:55:00,1.5415,1.5438,1.54105,1.5434,1309700000.0
2009-10-16 12:00:00,1.54335,1.54355,1.54105,1.54125,1014900000.0
2009-10-16 12:05:00,1.54125,1.5419,1.54125,1.54165,653200000.0
2009-10-16 12:10:00,1.54165,1.54185,1.5406,1.54135,957800000.0
2009-10-16 12:15:00,1.5413,1.5421,1.54055,1.54075,753900000.0
2009-10-16 12:20:00,1.5409,1.54125,1.54,1.5411,751900000.0
2009-10-16 12:25:00,1.54125,1.54125,1.54045,1.54055,759000000.0
2009-10-16 12:30:00,1.54055,1.5413,1.54035,1.54055,1235000000.0
2009-10-16 12:35:00,1.5405,1.542,1.54045,1.54195,773200000.0
2009-10-16 12:40:00,1.54195,1.54195,1.54015,1.54065,1013100000.0
2009-10-16 12:45:00,1.54065,1.5416,1.54025,1.5407,741600000.0
2009-10-16 12:50:00,1.5407,1.5408,1.5398,1.5402,808100000.0
2009-10-16 12:55:00,1.54035,1.5406,1.5368,1.538,935100000.0
2009-10-16 13:00:00,1.53795,1.54485,1.5365,1.54435,1562950000.0
2009-10-16 13:05:00,1.54435,1.54715,1.54415,1.546,2051700000.0
2009-10-16 13:10:00,1.546,1.54775,1.54555,1.54755,2331300000.0
2009-10-16 13:15:00,1.54755,1.54775,1.5455,1.5458,2463400000.0
2009-10-16 13:20:00,1.54575,1.5461,1.545,1.5456,1221300000.0
2009-10-16 13:25:00,1.5456,1.5466,1.54545,1.5464,1430700000.0
2009-10-16 13:30:00,1.5464,1.5474,1.54635,1.54665,2623500000.0
2009-10-16 13:35:00,1.5465,1.54675,1.54595,1.5463,1338800000.0
2009-10-16 13:40:00,1.54635,1.547,1.5456,1.5458,1773600000.0
2009-10-16 13:45:00,1.5458,1.5465,1.5456,1.54575,1991800000.0
2009-10-16 13:50:00,1.5457,1.5463,1.5453,1.5458,1606900000.0
2009-10-16 13:55:00,1.5458,1.546,1.5454,1.5454,996700000.0
2009-10-16 14:00:00,1.54545,1.54545,1.54445,1.54475,1465400000.0
2009-10-16 14:05:00,1.54475,1.54665,1.5446,1.54595,1297300000.0
2009-10-16 14:10:00,1.5459,1.5466,1.5454,1.54555,1576100000.0
2009-10-16 14:15:00,1.54545,1.54845,1.54545,1.54835,2066700000.0
2009-10-16 14:20:00,1.54845,1.55025,1.5479,1.54965,2316000000.0
2009-10-16 14:25:00,1.5496,1.54985,1.5488,1.5491,1879200000.0
2009-10-16 14:30:00,1.54905,1.55035,1.54885,1.5494,1206400000.0
2009-10-16 14:35:00,1.54935,1.54975,1.54855,1.54855,1451800000.0
2009-10-16 14:40:00,1.54855,1.5492,1.54755,1.5488,1572500000.0
2009-10-16 14:45:00,1.5488,1.54895,1.5484,1.5487,1215400000.0
2009-10-16 14:50:00,1.54865,1.54925,1.54845,1.5491,788400000.0
2009-10-16 14:55:00,1.54905,1.5495,1.54805,1.54825,1302100000.0
2009-10-16 15:00:00,1.54825,1.5484,1.5469,1.54815,1541300000.0
2009-10-16 15:05:00,1.5481,1.5482,1.54535,1.5456,2050800000.0
2009-10-16 15:10:00,1.5456,1.5459,1.5443,1.54445,1539700000.0
2009-10-16 15:15:00,1.54445,1.5448,1.54355,1.5441,1836000000.0
2009-10-16 15:20:00,1.5441,1.5456,1.54395,1.54495,1892400000.0
2009-10-16 15:25:00,1.54495,1.5457,1.54495,1.5453,1567600000.0
2009-10-16 15:30:00,1.5453,1.54675,1.54505,1.5463,2558900000.0
2009-10-16 15:35:00,1.5463,1.54705,1.54605,1.5464,2178200000.0
2009-10-16 15:40:00,1.54645,1.5472,1.5461,1.54665,1784500000.0
2009-10-16 15:45:00,1.54665,1.54725,1.5463,1.54645,1891800000.0
2009-10-16 15:50:00,1.5465,1.5477,1.54615,1.54675,2201000000.0
2009-10-16 15:55:00,1.5466,1.54755,1.5462,1.5474,1946300000.0
2009-10-16 16:00:00,1.5473,1.54805,1.54645,1.54675,2926700000.0
2009-10-16 16:05:00,1.5468,1.54775,1.5466,1.54725,2122600000.0
2009-10-16 16:10:00,1.54725,1.5481,1.5471,1.54775,1785900000.0
2009-10-16 16:15:00,1.54775,1.54795,1.54645,1.54695,1950000000.0
2009-10-16 16:20:00,1.54725,1.5473,1.54535,1.5461,1976400000.0
2009-10-16 16:25:00,1.54605,1.54695,1.5459,1.54645,1609000000.0
2009-10-16 16:30:00,1.54645,1.54705,1.54625,1.54645,2007100000.0
2009-10-16 16:35:00,1.54645,1.5465,1.5459,1.5464,1784300000.0
2009-10-16 16:40:00,1.5464,1.54805,1.5462,1.54795,1907400000.0
2009-10-16 16:45:00,1.54795,1.5487,1.54745,1.5477,1099400000.0
2009-10-16 16:50:00,1.5477,1.54785,1.54655,1.54685,1712700000.0
2009-10-16 16:55:00,1.54685,1.5485,1.5467,1.54735,2245200000.0
2009-10-16 17:00:00,1.54735,1.54755,1.54555,1.5459,1803000000.0
2009-10-16 17:05:00,1.54585,1.5466,1.5445,1.5453,1995400000.0
2009-10-16 17:10:00,1.5453,1.54595,1.54495,1.5451,1408200000.0
2009-10-16 17:15:00,1.5451,1.54635,1.54485,1.5455,1388100000.0
2009-10-16 17:20:00,1.5455,1.5461,1.54505,1.54575,1424000000.0
2009-10-16 17:25:00,1.54575,1.54665,1.54545,1.54565,1495000000.0
2009-10-16 17:30:00,1.54565,1.5461,1.54475,1.546,1496600000.0
2009-10-16 17:35:00,1.546,1.54635,1.5455,1.5463,1078100000.0
2009-10-16 17:40:00,1.5463,1.5473,1.546,1.54705,1157600000.0
2009-10-16 17:45:00,1.54705,1.5479,1.5469,1.54735,875800000.0
2009-10-16 17:50:00,1.54745,1.54875,1.5474,1.54875,1107900000.0
2009-10-16 17:55:00,1.54875,1.54875,1.5466,1.5468,1583700000.0
2009-10-16 18:00:00,1.5468,1.54685,1.54515,1.5456,1532100000.0
2009-10-16 18:05:00,1.5456,1.5463,1.5453,1.5453,1219200000.0
2009-10-16 18:10:00,1.5453,1.5454,1.5437,1.54475,1465820000.0
2009-10-16 18:15:00,1.5446,1.5448,1.5442,1.54465,1013800000.0
2009-10-16 18:20:00,1.54455,1.54495,1.5438,1.54445,1235300000.0
2009-10-16 18:25:00,1.5444,1.5448,1.5425,1.543,1139500000.0
2009-10-16 18:30:00,1.543,1.54355,1.5429,1.54335,1101100000.0
2009-10-16 18:35:00,1.5433,1.5444,1.5431,1.54415,994300000.0
2009-10-16 18:40:00,1.5441,1.5443,1.5437,1.5443,522500000.0
2009-10-16 18:45:00,1.54465,1.54475,1.544,1.5444,600700000.0
2009-10-16 18:50:00,1.5444,1.545,1.5442,1.5444,651600000.0
2009-10-16 18:55:00,1.5444,1.5454,1.54375,1.5454,1075400000.0
2009-10-16 19:00:00,1.5454,1.546,1.5449,1.5454,1334800000.0
2009-10-16 19:05:00,1.5454,1.54565,1.545,1.5453,1125500000.0
2009-10-16 19:10:00,1.5453,1.5459,1.54515,1.5453,1090600000.0
2009-10-16 19:15:00,1.5453,1.5458,1.545,1.54565,739900000.0
2009-10-16 19:20:00,1.54565,1.54575,1.54495,1.545,940400000.0
2009-10-16 19:25:00,1.545,1.5454,1.54455,1.5446,696300000.0
2009-10-16 19:30:00,1.54455,1.5446,1.5439,1.5442,1102100000.0
2009-10-16 19:35:00,1.54425,1.54455,1.5439,1.54405,1354900000.0
2009-10-16 19:40:00,1.5441,1.5444,1.5429,1.5434,1389100000.0
2009-10-16 19:45:00,1.54345,1.54365,1.54275,1.54275,633300000.0
2009-10-16 19:50:00,1.54275,1.54405,1.5423,1.54365,1762200000.0
2009-10-16 19:55:00,1.54365,1.5454,1.5432,1.54535,1371500000.0
2009-10-16 20:00:00,1.54525,1.54595,1.54485,1.54575,1013900000.0
2009-10-16 20:05:00,1.54575,1.5462,1.5456,1.5457,1257600000.0
2009-10-16 20:10:00,1.54585,1.54665,1.5458,1.54625,770600000.0
2009-10-16 20:15:00,1.5462,1.54625,1.5457,1.5458,693800000.0
2009-10-16 20:20:00,1.54575,1.5458,1.5446,1.54475,803000000.0
2009-10-16 20:25:00,1.54475,1.54515,1.5441,1.5447,729500000.0
2009-10-16 20:30:00,1.5447,1.5448,1.54405,1.5442,654700000.0
2009-10-16 20:35:00,1.5441,1.54515,1.54405,1.54485,836100000.0
2009-10-16 20:40:00,1.54485,1.54575,1.5447,1.5457,911300000.0
2009-10-16 20:45:00,1.5457,1.54615,1.5456,1.54605,831500000.0
2009-10-16 20:50:00,1.54605,1.5471,1.546,1.5468,896900000.0
2009-10-16 20:55:00,1.5468,1.5472,1.54625,1.5464,701700000.0
2009-10-16 21:00:00,1.54635,1.54685,1.54635,1.5467,506800000.0
2009-10-16 21:05:00,1.54665,1.54665,1.5461,1.5461,270100000.0
2009-10-16 21:10:00,1.5461,1.547,1.546,1.54625,527300000.0
2009-10-16 21:15:00,1.5463,1.54665,1.5458,1.54595,496000000.0
2009-10-16 21:20:00,1.54595,1.54595,1.54545,1.5457,374200000.0
2009-10-16 21:25:00,1.54565,1.54665,1.5456,1.54635,996800000.0
2009-10-16 21:30:00,1.54635,1.5467,1.5457,1.5464,1045200000.0
2009-10-16 21:35:00,1.54655,1.5469,1.54565,1.5458,586700000.0
2009-10-16 21:40:00,1.5458,1.54595,1.54525,1.54525,304400000.0
2009-10-16 21:45:00,1.54525,1.54555,1.5451,1.5453,303700000.0
2009-10-16 21:50:00,1.5453,1.54595,1.5448,1.5459,378000000.0
2009-10-16 21:55:00,1.5459,1.5465,1.545,1.54605,312800000.0
2009-10-16 22:00:00,1.54605,1.5465,1.5453,1.5453,237000000.0
2009-10-16 22:05:00,1.54525,1.54625,1.5452,1.5459,194800000.0
2009-10-16 22:10:00,1.5459,1.5459,1.54485,1.54495,161800000.0
2009-10-16 22:15:00,1.54495,1.54555,1.54495,1.54504,60500000.0
2009-10-16 22:20:00,1.54545,1.5456,1.5444,1.54465,107400000.0
2009-10-16 22:25:00,1.5446,1.54515,1.54385,1.54495,139000000.0
2009-10-16 22:30:00,1.54495,1.5452,1.54475,1.5452,197200000.0
2009-10-16 22:35:00,1.5452,1.5452,1.54455,1.54475,59400000.0
2009-10-16 22:40:00,1.5448,1.54495,1.54435,1.5445,48700000.0
2009-10-16 22:45:00,1.5445,1.54455,1.5442,1.54455,49800000.0
2009-10-16 22:50:00,1.5445,1.5451,1.5444,1.54495,59000000.0
2009-10-16 22:55:00,1.5443,1.5453,1.5443,1.545,186000000.0
2009-10-18 23:00:00,1.54625,1.5465,1.54605,1.54635,31900000.0
2009-10-18 23:05:00,1.5465,1.54735,1.54645,1.54735,54400000.0
2009-10-18 23:10:00,1.5477,1.5477,1.5462,1.54705,22400000.0
2009-10-18 23:15:00,1.5471,1.54745,1.5469,1.547,30400000.0
2009-10-18 23:20:00,1.54685,1.5471,1.5465,1.547,42400000.0
2009-10-18 23:25:00,1.547,1.54715,1.547,1.54705,6400000.0
2009-10-18 23:30:00,1.5471,1.5475,1.5471,1.54735,19200000.0
2009-10-18 23:35:00,1.5475,1.5475,1.54735,1.5475,14400000.0
2009-10-18 23:40:00,1.5476,1.5477,1.54345,1.54695,87800000.0
2009-10-18 23:45:00,1.5471,1.54765,1.54705,1.54735,59200000.0
2009-10-18 23:50:00,1.5474,1.54745,1.54715,1.5472,24000000.0
2009-10-18 23:55:00,1.54705,1.5482,1.54705,1.5481,32000000.0
2009-10-19 00:00:00,1.54825,1.5484,1.54675,1.54825,70600000.0
2009-10-19 00:05:00,1.54825,1.54825,1.5465,1.547,170600000.0
2009-10-19 00:10:00,1.54705,1.5477,1.547,1.5477,51600000.0
2009-10-19 00:15:00,1.5478,1.54795,1.5474,1.5477,136300000.0
2009-10-19 00:20:00,1.5477,1.5478,1.54755,1.54755,25600000.0
2009-10-19 00:25:00,1.5475,1.54755,1.54645,1.54645,94400000.0
2009-10-19 00:30:00,1.5466,1.54695,1.54605,1.5468,167100000.0
2009-10-19 00:35:00,1.5469,1.5472,1.5464,1.5464,117400000.0
2009-10-19 00:40:00,1.5464,1.5472,1.5463,1.54715,245500000.0
2009-10-19 00:45:00,1.54715,1.54745,1.54695,1.5473,244000000.0
2009-10-19 00:50:00,1.54735,1.54815,1.5469,1.54805,262100000.0
2009-10-19 00:55:00,1.548,1.54835,1.54695,1.5471,341500000.0
2009-10-19 01:00:00,1.5471,1.5481,1.54705,1.548,224300000.0
2009-10-19 01:05:00,1.548,1.5483,1.5476,1.54765,137500000.0
2009-10-19 01:10:00,1.5476,1.54765,1.54605,1.5463,346300000.0
2009-10-19 01:15:00,1.54625,1.54675,1.54565,1.54665,228800000.0
2009-10-19 01:20:00,1.54665,1.5469,1.5464,1.54665,132800000.0
2009-10-19 01:25:00,1.54617,1.54665,1.54535,1.5455,102800000.0
2009-10-19 01:30:00,1.54565,1.5463,1.54565,1.5462,201800000.0
2009-10-19 01:35:00,1.54615,1.54615,1.5454,1.54585,361400000.0
2009-10-19 01:40:00,1.54585,1.5463,1.54565,1.5462,107700000.0
2009-10-19 01:45:00,1.5462,1.5465,1.5461,1.5462,88100000.0
2009-10-19 01:50:00,1.5464,1.5466,1.54535,1.5458,179200000.0
2009-10-19 01:55:00,1.5458,1.5464,1.5458,1.5464,141800000.0
2009-10-19 02:00:00,1.5463,1.5463,1.5456,1.54615,302900000.0
2009-10-19 02:05:00,1.5462,1.54715,1.54595,1.547,627400000.0
2009-10-19 02:10:00,1.547,1.5478,1.54645,1.54765,556900000.0
2009-10-19 02:15:00,1.54765,1.54765,1.54635,1.54655,410400000.0
2009-10-19 02:20:00,1.5466,1.54735,1.5462,1.5472,612000000.0
2009-10-19 02:25:00,1.5472,1.54745,1.54665,1.54695,481900000.0
2009-10-19 02:30:00,1.54625,1.5471,1.5461,1.5467,882800000.0
2009-10-19 02:35:00,1.5466,1.5466,1.5444,1.5455,779800000.0
2009-10-19 02:40:00,1.5455,1.5455,1.54495,1.5453,455100000.0
2009-10-19 02:45:00,1.54535,1.54705,1.54495,1.5469,564700000.0
2009-10-19 02:50:00,1.5469,1.54725,1.54585,1.5459,426100000.0
2009-10-19 02:55:00,1.5459,1.54605,1.5451,1.54515,438000000.0
2009-10-19 03:00:00,1.5452,1.5457,1.54485,1.54525,603600000.0
2009-10-19 03:05:00,1.54525,1.5461,1.5452,1.5455,535800000.0
2009-10-19 03:10:00,1.5456,1.546,1.54485,1.545,670800000.0
2009-10-19 03:15:00,1.54505,1.54585,1.5448,1.5457,587700000.0
2009-10-19 03:20:00,1.5457,1.54585,1.5453,1.54545,260700000.0
2009-10-19 03:25:00,1.5455,1.54595,1.5453,1.54565,297300000.0
2009-10-19 03:30:00,1.54605,1.54605,1.54605,1.54605,83000000.0
2009-10-19 03:35:00,1.54625,1.5463,1.54585,1.5463,108900000.0
2009-10-19 03:40:00,1.54625,1.54655,1.5449,1.54505,312100000.0
2009-10-19 03:45:00,1.54495,1.5451,1.54425,1.5449,306500000.0
2009-10-19 03:50:00,1.5449,1.54565,1.5449,1.5455,180800000.0
2009-10-19 03:55:00,1.54555,1.5456,1.5447,1.5447,251100000.0
2009-10-19 04:00:00,1.5447,1.5455,1.5446,1.5453,302800000.0
2009-10-19 04:05:00,1.54535,1.5454,1.5446,1.54485,241200000.0
2009-10-19 04:10:00,1.54485,1.54515,1.5446,1.5446,114200000.0
2009-10-19 04:15:00,1.54425,1.5453,1.54425,1.54505,248200000.0
2009-10-19 04:20:00,1.5451,1.54525,1.5441,1.5441,132000000.0
2009-10-19 04:25:00,1.54405,1.5447,1.54405,1.5447,208900000.0
2009-10-19 04:30:00,1.5447,1.5448,1.5442,1.5442,216300000.0
2009-10-19 04:35:00,1.5442,1.54485,1.5442,1.54455,341900000.0
2009-10-19 04:40:00,1.5446,1.54485,1.5443,1.5448,283600000.0
2009-10-19 04:45:00,1.5448,1.54495,1.5436,1.5441,246900000.0
2009-10-19 04:50:00,1.54415,1.5445,1.5437,1.54445,381700000.0
2009-10-19 04:55:00,1.5445,1.54545,1.544,1.54475,477300000.0
2009-10-19 05:00:00,1.5447,1.5449,1.54375,1.54375,209600000.0
2009-10-19 05:05:00,1.5438,1.5443,1.5438,1.54405,184100000.0
2009-10-19 05:10:00,1.544,1.54425,1.543,1.54335,516500000.0
2009-10-19 05:15:00,1.54325,1.54405,1.5431,1.5431,364300000.0
2009-10-19 05:20:00,1.54315,1.5441,1.54315,1.54395,235600000.0
2009-10-19 05:25:00,1.5439,1.5442,1.54345,1.5435,217300000.0
2009-10-19 05:30:00,1.54355,1.5437,1.5433,1.54345,133200000.0
2009-10-19 05:35:00,1.5434,1.5437,1.5432,1.5432,185000000.0
2009-10-19 05:40:00,1.5432,1.54355,1.5431,1.5432,132600000.0
2009-10-19 05:45:00,1.5432,1.54325,1.54265,1.54265,314310000.0
2009-10-19 05:50:00,1.54265,1.54275,1.54205,1.54265,398300000.0
2009-10-19 05:55:00,1.54265,1.54305,1.54255,1.54275,190400000.0
2009-10-19 06:00:00,1.54275,1.54295,1.5426,1.5427,205200000.0
2009-10-19 06:05:00,1.5427,1.54345,1.5426,1.5433,231100000.0
2009-10-19 06:10:00,1.5433,1.54335,1.5425,1.54265,429600000.0
2009-10-19 06:15:00,1.54275,1.54305,1.5424,1.5429,254700000.0
2009-10-19 06:20:00,1.54285,1.5439,1.54285,1.5439,239700000.0
2009-10-19 06:25:00,1.54395,1.5445,1.54385,1.54405,407000000.0
2009-10-19 06:30:00,1.54405,1.54425,1.5438,1.54405,205300000.0
2009-10-19 06:35:00,1.54405,1.5446,1.54385,1.5441,263400000.0
2009-10-19 06:40:00,1.5441,1.54505,1.54365,1.54505,314900000.0
2009-10-19 06:45:00,1.545,1.5454,1.5446,1.5446,158600000.0
2009-10-19 06:50:00,1.5446,1.54555,1.54445,1.5455,177100000.0
2009-10-19 06:55:00,1.54535,1.5459,1.54535,1.5458,196500000.0
2009-10-19 07:00:00,1.5458,1.5458,1.5447,1.5447,265100000.0
2009-10-19 07:05:00,1.54475,1.5448,1.5438,1.5442,267500000.0
2009-10-19 07:10:00,1.5441,1.5444,1.54375,1.54415,153900000.0
2009-10-19 07:15:00,1.5441,1.54455,1.544,1.5442,212800000.0
2009-10-19 07:20:00,1.5442,1.5445,1.54385,1.5442,292100000.0
2009-10-19 07:25:00,1.54415,1.54455,1.5439,1.5441,437000000.0
2009-10-19 07:30:00,1.54405,1.54415,1.543,1.54335,449500000.0
2009-10-19 07:35:00,1.5433,1.54365,1.543,1.54345,318000000.0
2009-10-19 07:40:00,1.54345,1.54365,1.5428,1.5434,412900000.0
2009-10-19 07:45:00,1.5434,1.54405,1.5433,1.54375,409700000.0
2009-10-19 07:50:00,1.5438,1.54385,1.5433,1.5435,178600000.0
2009-10-19 07:55:00,1.5435,1.54505,1.5434,1.54505,405500000.0
2009-10-19 08:00:00,1.5452,1.54545,1.5444,1.5454,434600000.0
2009-10-19 08:05:00,1.54535,1.5465,1.54525,1.5455,635700000.0
2009-10-19 08:10:00,1.5455,1.54645,1.54535,1.54595,602400000.0
2009-10-19 08:15:00,1.54595,1.5463,1.5459,1.54605,626000000.0
2009-10-19 08:20:00,1.54605,1.5464,1.54545,1.5464,475700000.0
2009-10-19 08:25:00,1.5464,1.54745,1.5463,1.547,1130000000.0
2009-10-19 08:30:00,1.547,1.54815,1.5468,1.5477,1012100000.0
2009-10-19 08:35:00,1.5477,1.5482,1.5466,1.5467,1482400000.0
2009-10-19 08:40:00,1.5467,1.5471,1.54645,1.54665,925300000.0
2009-10-19 08:45:00,1.54665,1.5473,1.5463,1.54725,641000000.0
2009-10-19 08:50:00,1.54725,1.5473,1.5465,1.54705,812700000.0
2009-10-19 08:55:00,1.54715,1.54885,1.54685,1.54815,1451700000.0
2009-10-19 09:00:00,1.5482,1.5486,1.5466,1.5468,1795100000.0
2009-10-19 09:05:00,1.5468,1.5469,1.5456,1.5467,1560900001.0
2009-10-19 09:10:00,1.54675,1.5469,1.5457,1.5464,1382800000.0
2009-10-19 09:15:00,1.5464,1.5474,1.54615,1.5473,1432100000.0
2009-10-19 09:20:00,1.5473,1.54815,1.5467,1.54695,1516100000.0
2009-10-19 09:25:00,1.54695,1.5473,1.54655,1.54675,1329400000.0
2009-10-19 09:30:00,1.54675,1.54675,1.54525,1.54575,1426900000.0
2009-10-19 09:35:00,1.54575,1.54635,1.5454,1.5456,913600000.0
2009-10-19 09:40:00,1.5456,1.54645,1.5453,1.5456,1272900000.0
2009-10-19 09:45:00,1.5456,1.5461,1.5452,1.5458,885900000.0
2009-10-19 09:50:00,1.5458,1.54615,1.54525,1.5454,898700000.0
2009-10-19 09:55:00,1.54535,1.54655,1.54535,1.5461,1226200000.0
2009-10-19 10:00:00,1.5461,1.54635,1.54535,1.5462,1079100000.0
2009-10-19 10:05:00,1.5462,1.5463,1.5456,1.54605,791800000.0
2009-10-19 10:10:00,1.5461,1.5467,1.54595,1.54625,699200000.0
2009-10-19 10:15:00,1.54625,1.54715,1.54605,1.5468,735900000.0
2009-10-19 10:20:00,1.5468,1.54755,1.5466,1.54695,713400000.0
2009-10-19 10:25:00,1.547,1.54705,1.5457,1.5466,887400000.0
2009-10-19 10:30:00,1.5466,1.5467,1.54595,1.54615,583600000.0
2009-10-19 10:35:00,1.54615,1.54695,1.54585,1.54645,509900000.0
2009-10-19 10:40:00,1.54645,1.5477,1.54615,1.54755,883500000.0
2009-10-19 10:45:00,1.5476,1.54785,1.54685,1.54725,910700000.0
2009-10-19 10:50:00,1.5472,1.5472,1.54645,1.5468,1287700000.0
2009-10-19 10:55:00,1.54675,1.54735,1.54595,1.5461,780600000.0
2009-10-19 11:00:00,1.5461,1.54625,1.54555,1.5456,656900000.0
2009-10-19 11:05:00,1.54555,1.54605,1.54535,1.54575,938800000.0
2009-10-19 11:10:00,1.54575,1.54615,1.54555,1.54605,648400000.0
2009-10-19 11:15:00,1.54605,1.54615,1.5455,1.5457,698500000.0
2009-10-19 11:20:00,1.5457,1.5463,1.5457,1.5461,800500000.0
2009-10-19 11:25:00,1.5461,1.5461,1.5454,1.54565,548720000.0
2009-10-19 11:30:00,1.5457,1.54585,1.5454,1.54565,658040000.0
2009-10-19 11:35:00,1.5456,1.5458,1.5454,1.5454,766320000.0
2009-10-19 11:40:00,1.54545,1.54575,1.5454,1.54545,807180000.0
2009-10-19 11:45:00,1.54545,1.54615,1.5453,1.5453,1183440000.0
2009-10-19 11:50:00,1.54515,1.5453,1.54465,1.54485,761440000.0
2009-10-19 11:55:00,1.54485,1.5452,1.54465,1.5452,1034930000.0
2009-10-19 12:00:00,1.54515,1.5453,1.54465,1.54505,943450000.0
2009-10-19 12:05:00,1.54505,1.54515,1.54345,1.5437,818150000.0
2009-10-19 12:10:00,1.54365,1.54415,1.54315,1.5434,785700000.0
2009-10-19 12:15:00,1.5434,1.5435,1.5431,1.5431,294420000.0
2009-10-19 12:20:00,1.5431,1.54385,1.5431,1.5437,346120000.0
2009-10-19 12:25:00,1.5437,1.54405,1.54365,1.5438,628200000.0
2009-10-19 12:30:00,1.5438,1.5441,1.54315,1.5435,251300000.0
2009-10-19 12:35:00,1.54355,1.5441,1.54355,1.54385,425700000.0
2009-10-19 12:40:00,1.54395,1.5441,1.54355,1.54365,607700000.0
2009-10-19 12:45:00,1.54365,1.5439,1.5435,1.54385,295300000.0
2009-10-19 12:50:00,1.54385,1.54415,1.54355,1.5439,476100000.0
2009-10-19 12:55:00,1.5439,1.5445,1.54375,1.5439,724600000.0
2009-10-19 13:00:00,1.5439,1.5443,1.54355,1.54385,700200000.0
2009-10-19 13:05:00,1.5439,1.54425,1.5435,1.5439,670700000.0
2009-10-19 13:10:00,1.5439,1.54465,1.54375,1.5445,532400000.0
2009-10-19 13:15:00,1.5445,1.5445,1.5437,1.54405,453400000.0
2009-10-19 13:20:00,1.54405,1.54435,1.54365,1.54375,802200000.0
2009-10-19 13:25:00,1.54375,1.5441,1.5431,1.5431,676220000.0
2009-10-19 13:30:00,1.5431,1.54385,1.5431,1.5435,934180000.0
2009-10-19 13:35:00,1.5435,1.54415,1.54325,1.54405,549200000.0
2009-10-19 13:40:00,1.54405,1.5444,1.5437,1.54415,690400000.0
2009-10-19 13:45:00,1.54415,1.54415,1.5431,1.5431,940540000.0
2009-10-19 13:50:00,1.5431,1.544,1.5425,1.54375,883680000.0
2009-10-19 13:55:00,1.5437,1.54385,1.54325,1.54385,688000000.0
2009-10-19 14:00:00,1.5439,1.5441,1.54355,1.54355,992300000.0
2009-10-19 14:05:00,1.54355,1.5443,1.5431,1.54415,1758899999.0
2009-10-19 14:10:00,1.54415,1.54495,1.54405,1.5446,2756299992.0
2009-10-19 14:15:00,1.5445,1.54475,1.54385,1.54475,1262700000.0
2009-10-19 14:20:00,1.5448,1.54625,1.54465,1.5461,1316300000.0
2009-10-19 14:25:00,1.5461,1.54655,1.546,1.5464,1325200000.0
2009-10-19 14:30:00,1.54635,1.54635,1.54525,1.5456,1145900000.0
2009-10-19 14:35:00,1.5456,1.54565,1.5442,1.5451,1531100000.0
2009-10-19 14:40:00,1.545,1.5464,1.54495,1.54615,1147900000.0
2009-10-19 14:45:00,1.54615,1.54725,1.5461,1.5468,1368600000.0
2009-10-19 14:50:00,1.5468,1.5475,1.5468,1.54715,1506800000.0
2009-10-19 14:55:00,1.5471,1.54735,1.5468,1.54695,1204600000.0
2009-10-19 15:00:00,1.54695,1.54765,1.5466,1.54735,1694500000.0
2009-10-19 15:05:00,1.54745,1.54775,1.5467,1.54685,1522000001.0
2009-10-19 15:10:00,1.54685,1.5478,1.54685,1.54685,1197700000.0
2009-10-19 15:15:00,1.5469,1.5469,1.546,1.54615,1905800000.0
2009-10-19 15:20:00,1.54615,1.5471,1.54615,1.54685,1365200000.0
2009-10-19 15:25:00,1.54685,1.54705,1.54605,1.5461,897000000.0
2009-10-19 15:30:00,1.54605,1.5467,1.54525,1.54665,1462800000.0
2009-10-19 15:35:00,1.54665,1.54675,1.546,1.54625,1432900000.0
2009-10-19 15:40:00,1.54635,1.54675,1.54555,1.5465,1748600000.0
2009-10-19 15:45:00,1.5465,1.5471,1.54555,1.5469,2246600000.0
2009-10-19 15:50:00,1.5469,1.5482,1.54685,1.548,2754200000.0
2009-10-19 15:55:00,1.54795,1.5488,1.54755,1.54845,1870300000.0
2009-10-19 16:00:00,1.5484,1.5487,1.54725,1.5477,1825700000.0
2009-10-19 16:05:00,1.54775,1.5489,1.5475,1.54855,1729200000.0
2009-10-19 16:10:00,1.54855,1.54895,1.54765,1.54835,1628000000.0
2009-10-19 16:15:00,1.54835,1.5486,1.5476,1.5482,2092199999.0
2009-10-19 16:20:00,1.5481,1.54825,1.54655,1.54755,2449600000.0
2009-10-19 16:25:00,1.54755,1.548,1.5469,1.5476,2065400000.0
2009-10-19 16:30:00,1.5476,1.54825,1.54695,1.5473,1756100000.0
2009-10-19 16:35:00,1.5473,1.548,1.5461,1.54615,1880499999.0
2009-10-19 16:40:00,1.54615,1.5467,1.5456,1.54645,2047900000.0
2009-10-19 16:45:00,1.5465,1.54675,1.5457,1.5458,1578300000.0
2009-10-19 16:50:00,1.5458,1.5461,1.54505,1.5452,1858800000.0
2009-10-19 16:55:00,1.54515,1.54565,1.54465,1.5455,1664800000.0
2009-10-19 17:00:00,1.5455,1.54595,1.54505,1.5459,1826800000.0
2009-10-19 17:05:00,1.5459,1.546,1.54485,1.5457,1797000000.0
2009-10-19 17:10:00,1.5457,1.54605,1.54465,1.54475,1289900000.0
2009-10-19 17:15:00,1.54465,1.54485,1.5441,1.5443,1346700000.0
2009-10-19 17:20:00,1.54425,1.54535,1.54425,1.5451,1722900000.0
2009-10-19 17:25:00,1.54515,1.54515,1.5432,1.5436,1713840000.0
2009-10-19 17:30:00,1.54345,1.5436,1.54125,1.54175,2101500000.0
2009-10-19 17:35:00,1.54175,1.5422,1.54095,1.541,1219500000.0
2009-10-19 17:40:00,1.541,1.5413,1.53885,1.54055,1449549999.0
2009-10-19 17:45:00,1.54055,1.54105,1.5403,1.5409,1651000001.0
2009-10-19 17:50:00,1.5409,1.54135,1.5403,1.54045,2082500000.0
2009-10-19 17:55:00,1.5404,1.5411,1.54015,1.5403,2164099998.0
2009-10-19 18:00:00,1.5403,1.5406,1.53995,1.54015,997300001.0
2009-10-19 18:05:00,1.54015,1.54075,1.54005,1.5405,771200000.0
2009-10-19 18:10:00,1.5405,1.54095,1.5404,1.5404,896900000.0
2009-10-19 18:15:00,1.5405,1.54075,1.5401,1.5401,762300000.0
2009-10-19 18:20:00,1.5401,1.54065,1.5397,1.54025,800100000.0
2009-10-19 18:25:00,1.5403,1.5412,1.5402,1.5411,682900000.0
2009-10-19 18:30:00,1.54105,1.5414,1.5409,1.5413,600700000.0
2009-10-19 18:35:00,1.54125,1.5417,1.5409,1.54165,374900000.0
2009-10-19 18:40:00,1.5417,1.5419,1.54035,1.54055,1088600000.0
2009-10-19 18:45:00,1.54045,1.54075,1.5403,1.54055,694600000.0
2009-10-19 18:50:00,1.54055,1.541,1.54055,1.5408,674100000.0
2009-10-19 18:55:00,1.5408,1.5409,1.53975,1.5399,780000000.0
2009-10-19 19:00:00,1.5399,1.5406,1.53985,1.54025,920400000.0
2009-10-19 19:05:00,1.54025,1.54055,1.54005,1.54025,213000000.0
2009-10-19 19:10:00,1.54015,1.54025,1.5395,1.53965,902700000.0
2009-10-19 19:15:00,1.53965,1.53975,1.53905,1.5393,1040500000.0
2009-10-19 19:20:00,1.5393,1.53955,1.5379,1.5382,1675499998.0
2009-10-19 19:25:00,1.5382,1.53845,1.5371,1.5376,2179899999.0
2009-10-19 19:30:00,1.5376,1.53875,1.5376,1.5385,925140000.0
2009-10-19 19:35:00,1.5385,1.53865,1.5376,1.53825,1487800000.0
2009-10-19 19:40:00,1.53825,1.53825,1.5376,1.538,929870000.0
2009-10-19 19:45:00,1.538,1.5388,1.5379,1.53875,846500000.0
2009-10-19 19:50:00,1.5388,1.539,1.5385,1.53855,328800000.0
2009-10-19 19:55:00,1.53855,1.5389,1.53845,1.53865,414400000.0
2009-10-19 20:00:00,1.53865,1.5388,1.5385,1.53875,358200000.0
2009-10-19 20:05:00,1.53875,1.53875,1.53835,1.5384,527200000.0
2009-10-19 20:10:00,1.53845,1.5388,1.5378,1.5378,765700000.0
2009-10-19 20:15:00,1.5378,1.53825,1.53705,1.5371,758600000.0
2009-10-19 20:20:00,1.53715,1.5378,1.53675,1.5378,730500000.0
2009-10-19 20:25:00,1.5377,1.5378,1.53715,1.53775,482900000.0
2009-10-19 20:30:00,1.5378,1.5381,1.53745,1.5381,537500000.0
2009-10-19 20:35:00,1.5381,1.5383,1.53775,1.53805,587200000.0
2009-10-19 20:40:00,1.538,1.5381,1.53755,1.53765,705500000.0
2009-10-19 20:45:00,1.53765,1.53795,1.53695,1.5373,838500000.0
2009-10-19 20:50:00,1.53735,1.53775,1.5365,1.5366,1274600000.0
2009-10-19 20:55:00,1.5366,1.5373,1.53645,1.53705,837700000.0
2009-10-19 21:00:00,1.53705,1.5374,1.5367,1.5373,639500000.0
2009-10-19 21:05:00,1.53735,1.53785,1.53715,1.53775,349000000.0
2009-10-19 21:10:00,1.5377,1.53845,1.5377,1.5382,792200000.0
2009-10-19 21:15:00,1.53825,1.5387,1.53785,1.538,443300000.0
2009-10-19 21:20:00,1.53805,1.53855,1.5379,1.53845,329900000.0
2009-10-19 21:25:00,1.53855,1.5388,1.5382,1.53825,1146400000.0
2009-10-19 21:30:00,1.53825,1.53835,1.5376,1.53815,525500000.0
2009-10-19 21:35:00,1.53805,1.5382,1.53755,1.53795,242300000.0
2009-10-19 21:40:00,1.53795,1.5383,1.53765,1.53775,700500000.0
2009-10-19 21:45:00,1.53775,1.53785,1.53735,1.5376,418300000.0
2009-10-19 21:50:00,1.5376,1.5386,1.5375,1.53795,743500000.0
2009-10-19 21:55:00,1.53795,1.5381,1.53725,1.5376,278200000.0
2009-10-19 22:00:00,1.5376,1.539,1.53755,1.5384,510100000.0
2009-10-19 22:05:00,1.5383,1.53935,1.538,1.5386,320100000.0
2009-10-19 22:10:00,1.5386,1.5389,1.53825,1.53855,208100000.0
2009-10-19 22:15:00,1.53855,1.5391,1.5382,1.5382,254800000.0
2009-10-19 22:20:00,1.5382,1.5388,1.53815,1.53835,117300000.0
2009-10-19 22:25:00,1.5384,1.5391,1.53825,1.53905,374600000.0
2009-10-19 22:30:00,1.53905,1.5391,1.53775,1.5384,469400000.0
2009-10-19 22:35:00,1.53835,1.53835,1.5373,1.5375,266600000.0
2009-10-19 22:40:00,1.53755,1.5389,1.53755,1.53865,445800000.0
2009-10-19 22:45:00,1.53865,1.5392,1.53755,1.5379,432600000.0
2009-10-19 22:50:00,1.5378,1.5384,1.5377,1.5384,254800000.0
2009-10-19 22:55:00,1.53815,1.539,1.53805,1.5388,264800000.0
2009-10-19 23:00:00,1.53865,1.5391,1.538,1.5389,359200000.0
2009-10-19 23:05:00,1.5389,1.539,1.53805,1.5383,260500000.0
2009-10-19 23:10:00,1.5383,1.5383,1.53755,1.5377,170500000.0
2009-10-19 23:15:00,1.53775,1.5384,1.53765,1.5383,93800000.0
2009-10-19 23:20:00,1.53835,1.539,1.5382,1.5385,40000000.0
2009-10-19 23:25:00,1.53865,1.5392,1.53835,1.5387,59900000.0
2009-10-19 23:30:00,1.5387,1.53885,1.53805,1.5384,70700000.0
2009-10-19 23:35:00,1.5384,1.53845,1.53778,1.53785,77500000.0
2009-10-19 23:40:00,1.53815,1.53985,1.538,1.53985,140200000.0
2009-10-19 23:45:00,1.5398,1.53985,1.5383,1.53875,203500000.0
2009-10-19 23:50:00,1.53875,1.5391,1.5385,1.53885,103900000.0
2009-10-19 23:55:00,1.5388,1.53895,1.5375,1.53785,111500000.0
2009-10-20 00:00:00,1.53785,1.53915,1.5377,1.53875,126000000.0
2009-10-20 00:05:00,1.5389,1.539,1.5379,1.53815,83500000.0
2009-10-20 00:10:00,1.5381,1.53915,1.53795,1.53825,147700000.0
2009-10-20 00:15:00,1.5382,1.53915,1.538,1.5389,180700000.0
2009-10-20 00:20:00,1.5389,1.53925,1.5384,1.5392,185700000.0
2009-10-20 00:25:00,1.5392,1.5393,1.5389,1.5392,167700000.0
2009-10-20 00:30:00,1.5393,1.54005,1.53925,1.5395,195300000.0
2009-10-20 00:35:00,1.53955,1.53995,1.53895,1.53925,292300000.0
2009-10-20 00:40:00,1.53925,1.5393,1.53875,1.5391,136000000.0
2009-10-20 00:45:00,1.5392,1.5392,1.5387,1.53895,62200000.0
2009-10-20 00:50:00,1.53895,1.53915,1.5379,1.5379,107400000.0
2009-10-20 00:55:00,1.53795,1.53905,1.53715,1.53905,187600000.0
2009-10-20 01:00:00,1.53905,1.54005,1.53875,1.5397,187100000.0
2009-10-20 01:05:00,1.53965,1.54045,1.53925,1.54025,161300000.0
2009-10-20 01:10:00,1.54025,1.5404,1.5398,1.53995,91300000.0
2009-10-20 01:15:00,1.53995,1.53995,1.53955,1.5396,48600000.0
2009-10-20 01:20:00,1.5396,1.54005,1.5392,1.53955,156100000.0
2009-10-20 01:25:00,1.5395,1.53955,1.53865,1.53945,246900000.0
2009-10-20 01:30:00,1.5394,1.53995,1.53885,1.5389,313500000.0
2009-10-20 01:35:00,1.5389,1.53945,1.5385,1.53935,339700000.0
2009-10-20 01:40:00,1.53935,1.5394,1.53865,1.53865,151400000.0
2009-10-20 01:45:00,1.53865,1.53985,1.5386,1.53975,109200000.0
2009-10-20 01:50:00,1.5397,1.53975,1.5389,1.5394,171600000.0
2009-10-20 01:55:00,1.5394,1.5398,1.5393,1.53955,273400000.0
2009-10-20 02:00:00,1.5397,1.54,1.53925,1.53945,408900000.0
2009-10-20 02:05:00,1.53945,1.53955,1.53905,1.5394,302200000.0
2009-10-20 02:10:00,1.53935,1.5397,1.539,1.53965,313600000.0
2009-10-20 02:15:00,1.5396,1.5402,1.53925,1.5401,192600000.0
2009-10-20 02:20:00,1.54005,1.54045,1.53995,1.5403,263700000.0
2009-10-20 02:25:00,1.5403,1.54035,1.5396,1.5396,187700000.0
2009-10-20 02:30:00,1.53975,1.53985,1.53875,1.5394,474000000.0
2009-10-20 02:35:00,1.5394,1.53965,1.5389,1.53935,298500000.0
2009-10-20 02:40:00,1.53935,1.5405,1.53935,1.5398,391700000.0
2009-10-20 02:45:00,1.5398,1.5401,1.5389,1.5399,344040000.0
2009-10-20 02:50:00,1.5399,1.54045,1.53975,1.53995,227800000.0
2009-10-20 02:55:00,1.5399,1.53995,1.53935,1.53995,267300000.0
2009-10-20 03:00:00,1.54,1.5401,1.5391,1.5398,269700000.0
2009-10-20 03:05:00,1.53975,1.5398,1.5392,1.53965,378800000.0
2009-10-20 03:10:00,1.53965,1.5398,1.5394,1.53975,337200000.0
2009-10-20 03:15:00,1.53975,1.53995,1.5393,1.5399,314600000.0
2009-10-20 03:20:00,1.53985,1.5406,1.5396,1.54035,327200000.0
2009-10-20 03:25:00,1.5404,1.54075,1.5401,1.5406,364000000.0
2009-10-20 03:30:00,1.5405,1.54155,1.5404,1.5411,464900000.0
2009-10-20 03:35:00,1.5411,1.54235,1.541,1.54175,433000000.0
2009-10-20 03:40:00,1.5418,1.5424,1.54135,1.5414,257300000.0
2009-10-20 03:45:00,1.54155,1.5417,1.54015,1.5404,333800000.0
2009-10-20 03:50:00,1.54045,1.54045,1.53915,1.53965,481000000.0
2009-10-20 03:55:00,1.5397,1.5401,1.5395,1.5399,189200000.0
2009-10-20 04:00:00,1.53985,1.5399,1.5396,1.53975,113200000.0
2009-10-20 04:05:00,1.53975,1.53985,1.53955,1.5398,77900000.0
2009-10-20 04:10:00,1.53985,1.54,1.5398,1.53995,88100000.0
2009-10-20 04:15:00,1.54,1.5401,1.53975,1.5399,92200000.0
2009-10-20 04:20:00,1.53995,1.54035,1.5397,1.5399,307300000.0
2009-10-20 04:25:00,1.5399,1.54005,1.53945,1.53975,181500000.0
2009-10-20 04:30:00,1.53975,1.53975,1.5393,1.53945,185300000.0
2009-10-20 04:35:00,1.5394,1.54015,1.5394,1.53985,303800000.0
2009-10-20 04:40:00,1.5398,1.53995,1.53945,1.53945,139600000.0
2009-10-20 04:45:00,1.5395,1.53995,1.53945,1.53995,231200000.0
2009-10-20 04:50:00,1.53995,1.54025,1.53965,1.5397,229100000.0
2009-10-20 04:55:00,1.5398,1.5399,1.53955,1.5398,109900000.0
2009-10-20 05:00:00,1.5397,1.53995,1.5394,1.53995,148800000.0
2009-10-20 05:05:00,1.53995,1.5402,1.53985,1.5401,111300000.0
2009-10-20 05:10:00,1.54005,1.54015,1.5398,1.54,144700000.0
2009-10-20 05:15:00,1.54,1.54015,1.53985,1.53995,223800000.0
2009-10-20 05:20:00,1.5399,1.54005,1.5396,1.5399,311200000.0
2009-10-20 05:25:00,1.5399,1.53995,1.5397,1.53985,86300000.0
2009-10-20 05:30:00,1.53985,1.5401,1.53965,1.53995,343440000.0
2009-10-20 05:35:00,1.53995,1.54005,1.53955,1.5398,146020000.0
2009-10-20 05:40:00,1.5398,1.54,1.5395,1.5395,163100000.0
2009-10-20 05:45:00,1.5395,1.5398,1.5391,1.53965,190800000.0
2009-10-20 05:50:00,1.53965,1.5398,1.53965,1.5397,174200000.0
2009-10-20 05:55:00,1.5397,1.53985,1.53965,1.53975,124100000.0
2009-10-20 06:00:00,1.53975,1.54,1.5397,1.5398,143100000.0
2009-10-20 06:05:00,1.53975,1.53975,1.539,1.53915,202800000.0
2009-10-20 06:10:00,1.5392,1.5395,1.53905,1.5393,200200000.0
2009-10-20 06:15:00,1.53925,1.53945,1.53845,1.53875,333700000.0
2009-10-20 06:20:00,1.5389,1.53955,1.53865,1.53945,302500000.0
2009-10-20 06:25:00,1.5394,1.53975,1.53915,1.53975,229000000.0
2009-10-20 06:30:00,1.53975,1.53985,1.53935,1.5395,213900000.0
2009-10-20 06:35:00,1.53945,1.53975,1.5393,1.5394,246600000.0
2009-10-20 06:40:00,1.5394,1.53975,1.5392,1.53955,305700000.0
2009-10-20 06:45:00,1.53955,1.5399,1.5394,1.5394,207700000.0
2009-10-20 06:50:00,1.53955,1.5398,1.5391,1.5392,183400000.0
2009-10-20 06:55:00,1.53925,1.5398,1.53925,1.53955,370500000.0
2009-10-20 07:00:00,1.53955,1.53995,1.5391,1.5396,447000000.0
2009-10-20 07:05:00,1.5396,1.54015,1.53955,1.5397,244300000.0
2009-10-20 07:10:00,1.53965,1.54065,1.5396,1.54035,269900000.0
2009-10-20 07:15:00,1.54035,1.54055,1.53985,1.5405,166300000.0
2009-10-20 07:20:00,1.5405,1.54055,1.53985,1.5399,229200000.0
2009-10-20 07:25:00,1.53985,1.54025,1.5397,1.53975,99400000.0
2009-10-20 07:30:00,1.5398,1.5403,1.53965,1.54025,165400000.0
2009-10-20 07:35:00,1.54025,1.5405,1.54005,1.54035,168500000.0
2009-10-20 07:40:00,1.5403,1.54135,1.54015,1.54095,485600000.0
2009-10-20 07:45:00,1.541,1.54125,1.5403,1.5403,145200000.0
2009-10-20 07:50:00,1.54025,1.54125,1.54025,1.54065,260300000.0
2009-10-20 07:55:00,1.54065,1.5424,1.54065,1.5413,496200000.0
2009-10-20 08:00:00,1.5412,1.5413,1.53985,1.5399,584900000.0
2009-10-20 08:05:00,1.53985,1.5401,1.53945,1.5401,514500000.0
2009-10-20 08:10:00,1.54025,1.54025,1.5392,1.5394,573000000.0
2009-10-20 08:15:00,1.5394,1.54055,1.5392,1.53955,950200000.0
2009-10-20 08:20:00,1.53955,1.54,1.53905,1.53905,648470000.0
2009-10-20 08:25:00,1.53905,1.54005,1.53905,1.53965,1072400000.0
2009-10-20 08:30:00,1.5397,1.54125,1.5397,1.54045,762300000.0
2009-10-20 08:35:00,1.54045,1.5407,1.53985,1.54005,708400000.0
2009-10-20 08:40:00,1.5401,1.5403,1.5393,1.5393,622800000.0
2009-10-20 08:45:00,1.5393,1.53995,1.53925,1.53975,626900000.0
2009-10-20 08:50:00,1.53975,1.5401,1.53925,1.53955,672000000.0
2009-10-20 08:55:00,1.53955,1.54025,1.5384,1.5384,1295370000.0
2009-10-20 09:00:00,1.5384,1.53965,1.53815,1.53935,1255300000.0
2009-10-20 09:05:00,1.53935,1.5407,1.53925,1.54,811900000.0
2009-10-20 09:10:00,1.54,1.54065,1.53995,1.54045,613900000.0
2009-10-20 09:15:00,1.5404,1.5406,1.54005,1.54025,867000000.0
2009-10-20 09:20:00,1.54025,1.5414,1.54,1.54065,1090000000.0
2009-10-20 09:25:00,1.54055,1.54125,1.5404,1.54095,471400000.0
2009-10-20 09:30:00,1.54095,1.5412,1.5404,1.5407,553100000.0
2009-10-20 09:35:00,1.5407,1.54105,1.5405,1.5409,997600000.0
2009-10-20 09:40:00,1.5409,1.5417,1.5401,1.54165,1061100000.0
2009-10-20 09:45:00,1.54165,1.54275,1.5413,1.54215,1337200000.0
2009-10-20 09:50:00,1.54205,1.54225,1.5405,1.5405,900300000.0
2009-10-20 09:55:00,1.5405,1.5416,1.5403,1.5416,1126400000.0
2009-10-20 10:00:00,1.5417,1.54205,1.54095,1.54205,967700000.0
2009-10-20 10:05:00,1.54205,1.5431,1.5419,1.5431,1109400000.0
2009-10-20 10:10:00,1.54285,1.5434,1.54185,1.5421,834600000.0
2009-10-20 10:15:00,1.54215,1.5425,1.54175,1.5423,1237500000.0
2009-10-20 10:20:00,1.5423,1.54245,1.5415,1.5418,1221300000.0
2009-10-20 10:25:00,1.5418,1.5421,1.54135,1.5419,778100000.0
2009-10-20 10:30:00,1.54205,1.5421,1.54135,1.5419,1270400000.0
2009-10-20 10:35:00,1.5419,1.542,1.54095,1.5417,1278600000.0
2009-10-20 10:40:00,1.54175,1.54175,1.54075,1.54145,985000000.0
2009-10-20 10:45:00,1.54145,1.5418,1.5412,1.5417,725400000.0
2009-10-20 10:50:00,1.5417,1.542,1.5411,1.54125,945800000.0
2009-10-20 10:55:00,1.54135,1.54165,1.54105,1.5414,774900000.0
2009-10-20 11:00:00,1.5414,1.5417,1.5408,1.54115,807100000.0
2009-10-20 11:05:00,1.541,1.5411,1.54005,1.5406,915700000.0
2009-10-20 11:10:00,1.54055,1.5412,1.54035,1.5407,662500000.0
2009-10-20 11:15:00,1.5407,1.54175,1.54045,1.54135,1257800000.0
2009-10-20 11:20:00,1.54135,1.54205,1.5412,1.54165,658000000.0
2009-10-20 11:25:00,1.54165,1.54265,1.54145,1.54235,774900000.0
2009-10-20 11:30:00,1.54235,1.54265,1.54195,1.5425,674300000.0
2009-10-20 11:35:00,1.54245,1.5433,1.54245,1.5427,964600000.0
2009-10-20 11:40:00,1.5427,1.54365,1.54265,1.54325,1069700000.0
2009-10-20 11:45:00,1.54325,1.5438,1.54245,1.54275,1446400000.0
2009-10-20 11:50:00,1.5428,1.54365,1.54265,1.54325,863700000.0
2009-10-20 11:55:00,1.5433,1.5441,1.5433,1.5435,734900000.0
2009-10-20 12:00:00,1.5435,1.5439,1.54315,1.54315,661800000.0
2009-10-20 12:05:00,1.54315,1.54355,1.5429,1.54295,631900000.0
2009-10-20 12:10:00,1.54295,1.54345,1.54295,1.5434,838700000.0
2009-10-20 12:15:00,1.5433,1.54415,1.54325,1.5441,575400000.0
2009-10-20 12:20:00,1.54415,1.54435,1.5432,1.54355,944500000.0
2009-10-20 12:25:00,1.54355,1.54415,1.543,1.5432,994300000.0
2009-10-20 12:30:00,1.5432,1.54425,1.5431,1.54405,898700000.0
2009-10-20 12:35:00,1.54405,1.5451,1.5439,1.54435,631600000.0
2009-10-20 12:40:00,1.54435,1.5447,1.54385,1.5439,890200000.0
2009-10-20 12:45:00,1.5439,1.5444,1.5437,1.544,589900000.0
2009-10-20 12:50:00,1.544,1.54495,1.5438,1.5449,651200000.0
2009-10-20 12:55:00,1.54485,1.54625,1.5447,1.54605,1034600000.0
2009-10-20 13:00:00,1.54605,1.54645,1.54545,1.54585,934800000.0
2009-10-20 13:05:00,1.54575,1.54585,1.5449,1.5452,1127100000.0
2009-10-20 13:10:00,1.5452,1.54575,1.54505,1.5457,833800000.0
2009-10-20 13:15:00,1.5456,1.54605,1.5452,1.54605,700600000.0
2009-10-20 13:20:00,1.5462,1.54725,1.546,1.546,943100001.0
2009-10-20 13:25:00,1.546,1.54605,1.5447,1.54525,1089700000.0
2009-10-20 13:30:00,1.54525,1.5458,1.54425,1.54495,1865300000.0
2009-10-20 13:35:00,1.5451,1.54605,1.54485,1.5459,1857800000.0
2009-10-20 13:40:00,1.54585,1.5464,1.5458,1.5459,942400000.0
2009-10-20 13:45:00,1.5459,1.54645,1.54535,1.5454,1315100000.0
2009-10-20 13:50:00,1.5454,1.54625,1.5452,1.54595,1229500000.0
2009-10-20 13:55:00,1.54585,1.5464,1.54535,1.54535,864900000.0
2009-10-20 14:00:00,1.5453,1.5456,1.5448,1.5448,904500000.0
2009-10-20 14:05:00,1.54475,1.54495,1.54375,1.5444,985600000.0
2009-10-20 14:10:00,1.5444,1.54535,1.5439,1.5439,1253500000.0
2009-10-20 14:15:00,1.5439,1.54425,1.543,1.544,1111720000.0
2009-10-20 14:20:00,1.54395,1.5452,1.5431,1.5451,1164400000.0
2009-10-20 14:25:00,1.5451,1.54585,1.5434,1.54355,747200000.0
2009-10-20 14:30:00,1.5435,1.5464,1.5434,1.54545,1608900000.0
2009-10-20 14:35:00,1.54545,1.5466,1.54525,1.5456,1214300000.0
2009-10-20 14:40:00,1.54555,1.54595,1.54465,1.5448,1337300000.0
2009-10-20 14:45:00,1.54485,1.54565,1.54445,1.54565,1391100000.0
2009-10-20 14:50:00,1.54555,1.5461,1.5452,1.54545,1579699999.0
2009-10-20 14:55:00,1.54545,1.54575,1.5443,1.5447,1172000000.0
2009-10-20 15:00:00,1.5447,1.55275,1.5441,1.5527,2413700000.0
2009-10-20 15:05:00,1.5527,1.5552,1.55205,1.55335,1989100000.0
2009-10-20 15:10:00,1.55335,1.55365,1.5518,1.55235,1815700000.0
2009-10-20 15:15:00,1.5524,1.55545,1.55225,1.555,2008199999.0
2009-10-20 15:20:00,1.555,1.55595,1.55465,1.5549,1841399999.0
2009-10-20 15:25:00,1.5549,1.55515,1.5536,1.5543,1641500000.0
2009-10-20 15:30:00,1.55435,1.55605,1.55435,1.5558,2133300000.0
2009-10-20 15:35:00,1.55595,1.5571,1.55495,1.55515,2609000000.0
2009-10-20 15:40:00,1.55515,1.556,1.55395,1.55585,2617300000.0
2009-10-20 15:45:00,1.556,1.55745,1.556,1.55635,2282100000.0
2009-10-20 15:50:00,1.55635,1.5577,1.556,1.55645,1177190000.0
2009-10-20 15:55:00,1.55645,1.55705,1.55605,1.55635,1583350000.0
2009-10-20 16:00:00,1.5563,1.55875,1.556,1.55825,2257050000.0
2009-10-20 16:05:00,1.55825,1.55825,1.5573,1.55755,2062600000.0
2009-10-20 16:10:00,1.5575,1.5595,1.5575,1.55915,2644100002.0
2009-10-20 16:15:00,1.5591,1.5647,1.559,1.5639,2410700000.0
2009-10-20 16:20:00,1.56395,1.5649,1.5624,1.56275,2010700000.0
2009-10-20 16:25:00,1.56275,1.56355,1.56215,1.56335,2469900002.0
2009-10-20 16:30:00,1.56335,1.56375,1.56285,1.5633,2537900000.0
2009-10-20 16:35:00,1.56325,1.5637,1.5623,1.56275,1677300000.0
2009-10-20 16:40:00,1.5627,1.56405,1.56265,1.5636,1423400000.0
2009-10-20 16:45:00,1.56345,1.56685,1.56335,1.56685,2702900000.0
2009-10-20 16:50:00,1.56685,1.5669,1.565,1.56505,1747899999.0
2009-10-20 16:55:00,1.5651,1.56725,1.5645,1.56715,1564000000.0
2009-10-20 17:00:00,1.56725,1.5675,1.5657,1.56735,2065000001.0
2009-10-20 17:05:00,1.56735,1.5675,1.56675,1.567,2106700000.0
2009-10-20 17:10:00,1.567,1.56715,1.5661,1.56625,2021100000.0
2009-10-20 17:15:00,1.5662,1.56725,1.56595,1.5663,1414200000.0
2009-10-20 17:20:00,1.5663,1.56635,1.56495,1.56535,2025500000.0
2009-10-20 17:25:00,1.56535,1.56535,1.5645,1.56515,1872800000.0
2009-10-20 17:30:00,1.5651,1.5657,1.56465,1.5652,957200000.0
2009-10-20 17:35:00,1.5652,1.56805,1.5648,1.5668,1773200000.0
2009-10-20 17:40:00,1.5668,1.56755,1.56595,1.56675,1667400000.0
2009-10-20 17:45:00,1.56675,1.5669,1.56515,1.56565,2068800000.0
2009-10-20 17:50:00,1.5657,1.5659,1.56435,1.56485,2101100000.0
2009-10-20 17:55:00,1.5649,1.56635,1.56395,1.56395,2024600000.0
2009-10-20 18:00:00,1.564,1.5649,1.56375,1.5644,1641600000.0
2009-10-20 18:05:00,1.5644,1.5648,1.5636,1.564,1543300000.0
2009-10-20 18:10:00,1.56415,1.5651,1.56375,1.56495,1276500000.0
2009-10-20 18:15:00,1.56495,1.56615,1.56485,1.5659,1215600000.0
2009-10-20 18:20:00,1.56595,1.56605,1.5647,1.5648,845200000.0
2009-10-20 18:25:00,1.56485,1.5649,1.5637,1.5639,1110800000.0
2009-10-20 18:30:00,1.5639,1.565,1.5638,1.56495,1519700000.0
2009-10-20 18:35:00,1.56495,1.56665,1.5647,1.56645,1225400000.0
2009-10-20 18:40:00,1.56645,1.5669,1.5651,1.56535,1247700000.0
2009-10-20 18:45:00,1.56535,1.56575,1.56395,1.5641,993400000.0
2009-10-20 18:50:00,1.56405,1.56445,1.5628,1.5639,1036500000.0
2009-10-20 18:55:00,1.5639,1.56395,1.562,1.56255,1052000000.0
2009-10-20 19:00:00,1.5625,1.5636,1.56245,1.5636,1524700000.0
2009-10-20 19:05:00,1.5636,1.5642,1.56285,1.5632,917200000.0
2009-10-20 19:10:00,1.56325,1.5635,1.5624,1.5635,797300000.0
2009-10-20 19:15:00,1.5635,1.56395,1.56305,1.56375,530200000.0
2009-10-20 19:20:00,1.56375,1.5639,1.5633,1.5635,960700000.0
2009-10-20 19:25:00,1.5635,1.56475,1.5634,1.56465,598700000.0
2009-10-20 19:30:00,1.56465,1.5652,1.5646,1.56505,732600000.0
2009-10-20 19:35:00,1.565,1.56555,1.5648,1.56555,498400000.0
2009-10-20 19:40:00,1.56555,1.5669,1.56535,1.56665,720300000.0
2009-10-20 19:45:00,1.56665,1.56715,1.56435,1.5652,930599999.0
2009-10-20 19:50:00,1.56525,1.56525,1.56455,1.5652,1106700000.0
2009-10-20 19:55:00,1.5652,1.56765,1.56495,1.56735,977000000.0
2009-10-20 20:00:00,1.5673,1.56815,1.56685,1.5669,915300000.0
2009-10-20 20:05:00,1.5669,1.5671,1.5658,1.56595,1018800000.0
2009-10-20 20:10:00,1.56595,1.5665,1.5658,1.5663,948800000.0
2009-10-20 20:15:00,1.5663,1.5663,1.5645,1.5649,978100000.0
2009-10-20 20:20:00,1.5649,1.56575,1.56485,1.56535,1358900000.0
2009-10-20 20:25:00,1.56535,1.5659,1.5651,1.5652,1966400000.0
2009-10-20 20:30:00,1.5652,1.56555,1.5647,1.5649,1537400002.0
2009-10-20 20:35:00,1.5649,1.56575,1.5648,1.56565,1330000004.0
2009-10-20 20:40:00,1.56565,1.5661,1.5654,1.56605,1125000000.0
2009-10-20 20:45:00,1.566,1.56645,1.5659,1.56625,1115200000.0
2009-10-20 20:50:00,1.56625,1.5668,1.56565,1.5668,776900000.0
2009-10-20 20:55:00,1.5668,1.56815,1.5666,1.5678,888400000.0
2009-10-20 21:00:00,1.5678,1.5678,1.5662,1.5663,446900000.0
2009-10-20 21:05:00,1.5663,1.5668,1.5658,1.5666,793900000.0
2009-10-20 21:10:00,1.5666,1.56805,1.5666,1.56805,839600000.0
2009-10-20 21:15:00,1.56805,1.56855,1.56705,1.56705,1545800000.0
2009-10-20 21:20:00,1.5671,1.56785,1.56685,1.56765,952100000.0
2009-10-20 21:25:00,1.56765,1.5685,1.56765,1.56805,583400000.0
2009-10-20 21:30:00,1.568,1.5681,1.56715,1.56715,674100000.0
2009-10-20 21:35:00,1.56715,1.56745,1.5669,1.5672,522100000.0
2009-10-20 21:40:00,1.5672,1.56805,1.5669,1.5677,915800000.0
2009-10-20 21:45:00,1.5678,1.56835,1.56735,1.56815,712400000.0
2009-10-20 21:50:00,1.5682,1.56845,1.5679,1.56805,459800000.0
2009-10-20 21:55:00,1.56805,1.5686,1.56765,1.5684,617100000.0
2009-10-20 22:00:00,1.56845,1.56855,1.56695,1.5672,293700000.0
2009-10-20 22:05:00,1.56715,1.5675,1.5664,1.56705,272300000.0
2009-10-20 22:10:00,1.56705,1.5673,1.56655,1.56695,308000000.0
2009-10-20 22:15:00,1.56695,1.567,1.5665,1.56675,145900000.0
2009-10-20 22:20:00,1.56675,1.56725,1.56675,1.567,269100000.0
2009-10-20 22:25:00,1.567,1.5673,1.5669,1.56715,211200000.0
2009-10-20 22:30:00,1.56715,1.5674,1.5671,1.56735,296600000.0
2009-10-20 22:35:00,1.56735,1.56765,1.5667,1.56745,135900000.0
2009-10-20 22:40:00,1.5674,1.5675,1.5665,1.5668,123400000.0
2009-10-20 22:45:00,1.5669,1.5669,1.56655,1.5668,96200000.0
2009-10-20 22:50:00,1.56675,1.567,1.5665,1.5669,172100000.0
2009-10-20 22:55:00,1.5669,1.56815,1.56655,1.56805,193200000.0
2009-10-20 23:00:00,1.56805,1.5681,1.5659,1.5672,58000000.0
2009-10-20 23:05:00,1.5672,1.5673,1.5669,1.5672,63700000.0
2009-10-20 23:10:00,1.56715,1.56735,1.56705,1.5672,71500000.0
2009-10-20 23:15:00,1.5672,1.5677,1.56695,1.5673,73200000.0
2009-10-20 23:20:00,1.56735,1.56765,1.5673,1.5674,49500000.0
2009-10-20 23:25:00,1.56745,1.5678,1.56745,1.5677,54300000.0
2009-10-20 23:30:00,1.5678,1.5678,1.56745,1.56755,46700000.0
2009-10-20 23:35:00,1.56755,1.5676,1.567,1.56715,91000000.0
2009-10-20 23:40:00,1.56715,1.5674,1.56695,1.5671,82000000.0
2009-10-20 23:45:00,1.5671,1.5673,1.56665,1.567,59200000.0
2009-10-20 23:50:00,1.567,1.56725,1.5669,1.567,21100000.0
2009-10-20 23:55:00,1.56695,1.5673,1.5668,1.5672,74070000.0
2009-10-21 00:00:00,1.5672,1.5674,1.56685,1.56705,109000000.0
2009-10-21 00:05:00,1.56705,1.5671,1.5669,1.56705,61000000.0
2009-10-21 00:10:00,1.56705,1.5678,1.56705,1.5675,115400000.0
2009-10-21 00:15:00,1.5675,1.5675,1.5672,1.56725,126900000.0
2009-10-21 00:20:00,1.56725,1.56745,1.56725,1.56725,83800000.0
2009-10-21 00:25:00,1.56725,1.56735,1.56715,1.5672,61000000.0
2009-10-21 00:30:00,1.56715,1.5672,1.5671,1.56715,40700000.0
2009-10-21 00:35:00,1.56715,1.5673,1.56672,1.56725,86200000.0
2009-10-21 00:40:00,1.56715,1.5673,1.5669,1.5671,148500000.0
2009-10-21 00:45:00,1.56705,1.56735,1.56695,1.56715,234500000.0
2009-10-21 00:50:00,1.56715,1.56715,1.567,1.567,76500000.0
2009-10-21 00:55:00,1.567,1.56705,1.5667,1.56675,157700000.0
2009-10-21 01:00:00,1.56665,1.56685,1.56655,1.56655,160900000.0
2009-10-21 01:05:00,1.5665,1.5665,1.56607,1.5664,71000000.0
2009-10-21 01:10:00,1.5664,1.5666,1.5662,1.56625,141300000.0
2009-10-21 01:15:00,1.56625,1.5666,1.56625,1.5665,64400000.0
2009-10-21 01:20:00,1.5665,1.5666,1.5663,1.56655,88700000.0
2009-10-21 01:25:00,1.56655,1.56665,1.5662,1.56635,84900000.0
2009-10-21 01:30:00,1.56635,1.5666,1.56635,1.5665,74000000.0
2009-10-21 01:35:00,1.56655,1.5667,1.56625,1.56655,110300000.0
2009-10-21 01:40:00,1.56645,1.5666,1.56625,1.56625,169800000.0
2009-10-21 01:45:00,1.56625,1.5667,1.56625,1.5665,283900000.0
2009-10-21 01:50:00,1.56645,1.56675,1.56625,1.56625,485200000.0
2009-10-21 01:55:00,1.56625,1.56655,1.56625,1.56625,270800000.0
2009-10-21 02:00:00,1.56625,1.56655,1.56615,1.56635,374400000.0
2009-10-21 02:05:00,1.56635,1.5671,1.56625,1.56695,345400000.0
2009-10-21 02:10:00,1.567,1.5671,1.56635,1.5664,301100000.0
2009-10-21 02:15:00,1.56635,1.5669,1.56625,1.56625,408300000.0
2009-10-21 02:20:00,1.56625,1.56665,1.5662,1.56655,209200000.0
2009-10-21 02:25:00,1.56655,1.56695,1.56625,1.5669,184000000.0
2009-10-21 02:30:00,1.5669,1.56725,1.5668,1.5671,186400000.0
2009-10-21 02:35:00,1.56705,1.5671,1.56645,1.5667,365300000.0
2009-10-21 02:40:00,1.56685,1.56685,1.5662,1.5664,318100000.0
2009-10-21 02:45:00,1.56645,1.5668,1.56625,1.5667,222000000.0
2009-10-21 02:50:00,1.5667,1.5668,1.56625,1.56625,310100000.0
2009-10-21 02:55:00,1.56625,1.5666,1.56625,1.56635,252200000.0
2009-10-21 03:00:00,1.5664,1.56655,1.56635,1.56645,129800000.0
2009-10-21 03:05:00,1.5666,1.56675,1.56625,1.5664,194500000.0
2009-10-21 03:10:00,1.5665,1.56665,1.56625,1.56645,248800000.0
2009-10-21 03:15:00,1.56645,1.56665,1.56625,1.56645,186700000.0
2009-10-21 03:20:00,1.5664,1.5666,1.5663,1.56645,126800000.0
2009-10-21 03:25:00,1.5664,1.5666,1.5664,1.56645,107600000.0
2009-10-21 03:30:00,1.5665,1.5665,1.56625,1.5663,142000000.0
2009-10-21 03:35:00,1.56625,1.5664,1.56625,1.56625,180300000.0
2009-10-21 03:40:00,1.56625,1.56625,1.56625,1.56625,81000000.0
2009-10-21 03:45:00,1.56625,1.56625,1.56545,1.56575,405580000.0
2009-10-21 03:50:00,1.5657,1.5659,1.5654,1.56545,258600000.0
2009-10-21 03:55:00,1.5654,1.5659,1.56505,1.56575,366500000.0
2009-10-21 04:00:00,1.5658,1.5658,1.56475,1.56525,478400000.0
2009-10-21 04:05:00,1.56525,1.56605,1.56515,1.5657,435200000.0
2009-10-21 04:10:00,1.5657,1.5666,1.5656,1.5664,338100000.0
2009-10-21 04:15:00,1.5664,1.56655,1.56505,1.5654,262800000.0
2009-10-21 04:20:00,1.56535,1.56595,1.56525,1.5659,179300000.0
2009-10-21 04:25:00,1.5659,1.56635,1.56575,1.56595,199600000.0
2009-10-21 04:30:00,1.56595,1.56625,1.5659,1.56605,183300000.0
2009-10-21 04:35:00,1.5661,1.56635,1.5653,1.56565,235400000.0
2009-10-21 04:40:00,1.56555,1.5658,1.5648,1.56565,353800000.0
2009-10-21 04:45:00,1.5657,1.56635,1.56565,1.56605,373300000.0
2009-10-21 04:50:00,1.5661,1.5662,1.56555,1.5658,293100000.0
2009-10-21 04:55:00,1.56575,1.56605,1.5653,1.5657,324200000.0
2009-10-21 05:00:00,1.5658,1.56615,1.5652,1.56595,285000000.0
2009-10-21 05:05:00,1.566,1.566,1.5649,1.5653,179200000.0
2009-10-21 05:10:00,1.5654,1.56565,1.56495,1.56565,232500000.0
2009-10-21 05:15:00,1.5657,1.56575,1.56565,1.56565,237100000.0
2009-10-21 05:20:00,1.56565,1.56565,1.56565,1.56565,84800000.0
2009-10-21 05:25:00,1.56565,1.56565,1.56565,1.56565,73600000.0
2009-10-21 05:30:00,1.56565,1.56625,1.56565,1.5658,296600000.0
2009-10-21 05:35:00,1.56575,1.56665,1.56565,1.56635,263000000.0
2009-10-21 05:40:00,1.56635,1.56655,1.56595,1.566,160000000.0
2009-10-21 05:45:00,1.566,1.5661,1.5658,1.5658,119200000.0
2009-10-21 05:50:00,1.56615,1.5662,1.56615,1.56615,191000000.0
2009-10-21 05:55:00,1.56615,1.56615,1.56615,1.56615,164800000.0
2009-10-21 06:00:00,1.56615,1.5665,1.56615,1.56645,222100000.0
2009-10-21 06:05:00,1.5665,1.5665,1.56615,1.56615,163200000.0
2009-10-21 06:10:00,1.56615,1.56615,1.56525,1.56545,345200000.0
2009-10-21 06:15:00,1.5654,1.5659,1.56535,1.56555,272800000.0
2009-10-21 06:20:00,1.56555,1.5657,1.565,1.5651,195400000.0
2009-10-21 06:25:00,1.565,1.5654,1.56485,1.5653,202500000.0
2009-10-21 06:30:00,1.5653,1.5657,1.56495,1.56495,379700000.0
2009-10-21 06:35:00,1.5649,1.5655,1.56485,1.56545,330300000.0
2009-10-21 06:40:00,1.56545,1.5657,1.56525,1.5653,268900000.0
2009-10-21 06:45:00,1.5653,1.56585,1.56495,1.5653,261000000.0
2009-10-21 06:50:00,1.5653,1.56535,1.5647,1.56535,212900000.0
2009-10-21 06:55:00,1.56535,1.56535,1.56535,1.56535,177600000.0
2009-10-21 07:00:00,1.56535,1.56535,1.5644,1.5644,164800000.0
2009-10-21 07:05:00,1.5645,1.5649,1.56415,1.56415,227000000.0
2009-10-21 07:10:00,1.56415,1.56425,1.5638,1.56385,157200000.0
2009-10-21 07:15:00,1.56395,1.56405,1.56365,1.56395,89500000.0
2009-10-21 07:20:00,1.564,1.56415,1.5636,1.5637,187500000.0
2009-10-21 07:25:00,1.5636,1.5637,1.56305,1.5632,636900000.0
2009-10-21 07:30:00,1.5632,1.5635,1.5631,1.5634,232300000.0
2009-10-21 07:35:00,1.5634,1.5636,1.56305,1.5635,242600000.0
2009-10-21 07:40:00,1.56345,1.5635,1.5631,1.56325,259800000.0
2009-10-21 07:45:00,1.5633,1.56365,1.5632,1.56345,220700000.0
2009-10-21 07:50:00,1.5636,1.56375,1.56305,1.56305,589400000.0
2009-10-21 07:55:00,1.56305,1.5631,1.56215,1.56275,328600000.0
2009-10-21 08:00:00,1.5627,1.56435,1.5624,1.56415,1032700000.0
2009-10-21 08:05:00,1.56415,1.56605,1.5639,1.5659,673300000.0
2009-10-21 08:10:00,1.56585,1.56635,1.5656,1.56635,838900000.0
2009-10-21 08:15:00,1.5663,1.5666,1.5657,1.5657,598900000.0
2009-10-21 08:20:00,1.5657,1.56575,1.565,1.5654,564600000.0
2009-10-21 08:25:00,1.5654,1.5665,1.56515,1.5662,983400000.0
2009-10-21 08:30:00,1.56615,1.5663,1.56555,1.5656,966800000.0
2009-10-21 08:35:00,1.5656,1.5666,1.56505,1.56615,1378800000.0
2009-10-21 08:40:00,1.56635,1.56875,1.56635,1.56875,1589800000.0
2009-10-21 08:45:00,1.56875,1.56925,1.56775,1.5689,1365200000.0
2009-10-21 08:50:00,1.5689,1.56925,1.56835,1.5686,860700000.0
2009-10-21 08:55:00,1.5685,1.56975,1.56795,1.5697,1075200000.0
2009-10-21 09:00:00,1.5697,1.57,1.5677,1.568,1401700000.0
2009-10-21 09:05:00,1.568,1.56905,1.56785,1.56865,897700000.0
2009-10-21 09:10:00,1.56875,1.56925,1.5679,1.56865,832300000.0
2009-10-21 09:15:00,1.5687,1.56895,1.56725,1.5681,1416000000.0
2009-10-21 09:20:00,1.5681,1.56825,1.56715,1.56755,1180200000.0
2009-10-21 09:25:00,1.5676,1.56845,1.5675,1.5679,905900000.0
2009-10-21 09:30:00,1.5679,1.568,1.56705,1.5677,1400700000.0
2009-10-21 09:35:00,1.56765,1.5685,1.56745,1.5685,1233100000.0
2009-10-21 09:40:00,1.5685,1.5688,1.56765,1.56775,1057800000.0
2009-10-21 09:45:00,1.56775,1.56835,1.5673,1.56835,991200000.0
2009-10-21 09:50:00,1.56835,1.56895,1.5681,1.56865,854200000.0
2009-10-21 09:55:00,1.56865,1.56875,1.5673,1.56845,1087600000.0
2009-10-21 10:00:00,1.56835,1.5686,1.5677,1.5683,1323000000.0
2009-10-21 10:05:00,1.56845,1.56875,1.56815,1.56845,1068800000.0
2009-10-21 10:10:00,1.5684,1.56965,1.568,1.56925,1138100000.0
2009-10-21 10:15:00,1.5693,1.56975,1.5689,1.56935,1407000000.0
2009-10-21 10:20:00,1.5694,1.57125,1.56925,1.57085,1065200000.0
2009-10-21 10:25:00,1.57085,1.57145,1.57065,1.57075,1105900000.0
2009-10-21 10:30:00,1.5708,1.57095,1.56885,1.56965,1361600000.0
2009-10-21 10:35:00,1.5697,1.5706,1.56925,1.57035,1266800000.0
2009-10-21 10:40:00,1.5703,1.5719,1.5703,1.5713,1277700000.0
2009-10-21 10:45:00,1.5713,1.5723,1.57125,1.57175,675200000.0
2009-10-21 10:50:00,1.5718,1.5721,1.5717,1.5721,630500000.0
2009-10-21 10:55:00,1.5721,1.57325,1.5719,1.57315,1216100000.0
2009-10-21 11:00:00,1.57315,1.5733,1.57265,1.57295,946500000.0
2009-10-21 11:05:00,1.57295,1.57375,1.57255,1.5735,1210700000.0
2009-10-21 11:10:00,1.5735,1.57385,1.5729,1.57315,1344400000.0
2009-10-21 11:15:00,1.57315,1.57485,1.57315,1.57465,762300000.0
2009-10-21 11:20:00,1.57465,1.5749,1.5738,1.5739,1101000000.0
2009-10-21 11:25:00,1.5739,1.5747,1.5735,1.57465,1202200000.0
2009-10-21 11:30:00,1.57465,1.57495,1.5743,1.57485,600300000.0
2009-10-21 11:35:00,1.5749,1.57565,1.57455,1.57555,589000000.0
2009-10-21 11:40:00,1.57555,1.57585,1.5753,1.57555,551600000.0
2009-10-21 11:45:00,1.57555,1.57615,1.5749,1.57575,800600000.0
2009-10-21 11:50:00,1.57575,1.5769,1.5753,1.5761,759800000.0
2009-10-21 11:55:00,1.57615,1.57705,1.57575,1.57635,1325500000.0
2009-10-21 12:00:00,1.57635,1.57635,1.5754,1.57545,1047400000.0
2009-10-21 12:05:00,1.5755,1.5758,1.5752,1.57545,846800000.0
2009-10-21 12:10:00,1.5754,1.57555,1.57415,1.57455,944700000.0
2009-10-21 12:15:00,1.57455,1.57515,1.5743,1.5747,803500000.0
2009-10-21 12:20:00,1.57475,1.57505,1.5733,1.5737,1115600000.0
2009-10-21 12:25:00,1.57345,1.57395,1.5732,1.5739,811500000.0
2009-10-21 12:30:00,1.5739,1.57415,1.5732,1.57365,776000000.0
2009-10-21 12:35:00,1.57365,1.574,1.57325,1.57375,618000000.0
2009-10-21 12:40:00,1.57375,1.57395,1.5718,1.57265,1067400000.0
2009-10-21 12:45:00,1.5727,1.57365,1.57255,1.5736,1205500000.0
2009-10-21 12:50:00,1.57355,1.57395,1.57285,1.5734,784600000.0
2009-10-21 12:55:00,1.5734,1.57585,1.57335,1.57585,1193500000.0
2009-10-21 13:00:00,1.57585,1.5772,1.57565,1.5763,999700000.0
2009-10-21 13:05:00,1.5763,1.57735,1.57595,1.57625,1290800000.0
2009-10-21 13:10:00,1.57625,1.5763,1.57545,1.57575,1180100000.0
2009-10-21 13:15:00,1.57575,1.57605,1.57535,1.5759,758000000.0
2009-10-21 13:20:00,1.57585,1.5762,1.57565,1.5759,616000000.0
2009-10-21 13:25:00,1.5759,1.57645,1.57565,1.5758,654400000.0
2009-10-21 13:30:00,1.5758,1.5767,1.5755,1.57615,1750400000.0
2009-10-21 13:35:00,1.57615,1.57835,1.57575,1.578,1270600000.0
2009-10-21 13:40:00,1.578,1.578,1.57685,1.57785,2026100000.0
2009-10-21 13:45:00,1.57785,1.578,1.57665,1.57715,1122400000.0
2009-10-21 13:50:00,1.57715,1.5773,1.57565,1.57585,1920600001.0
2009-10-21 13:55:00,1.57585,1.57655,1.5756,1.57635,1533000000.0
2009-10-21 14:00:00,1.5763,1.57635,1.5748,1.5755,2106000000.0
2009-10-21 14:05:00,1.5755,1.57625,1.57535,1.57555,1611300000.0
2009-10-21 14:10:00,1.57555,1.5757,1.5745,1.57525,2209900000.0
2009-10-21 14:15:00,1.57525,1.5755,1.5745,1.57475,1949200000.0
2009-10-21 14:20:00,1.57475,1.5754,1.57415,1.57425,1720500000.0
2009-10-21 14:25:00,1.57425,1.57485,1.5737,1.57445,1812400000.0
2009-10-21 14:30:00,1.57445,1.575,1.57325,1.57355,2070500000.0
2009-10-21 14:35:00,1.57355,1.57405,1.57265,1.574,2118200000.0
2009-10-21 14:40:00,1.574,1.57455,1.5733,1.57435,1627700000.0
2009-10-21 14:45:00,1.57425,1.5743,1.57345,1.57365,1786500001.0
2009-10-21 14:50:00,1.5737,1.5738,1.57255,1.5732,1217500000.0
2009-10-21 14:55:00,1.57325,1.5734,1.5722,1.57255,1143900000.0
2009-10-21 15:00:00,1.5725,1.57325,1.57215,1.57285,1867600001.0
2009-10-21 15:05:00,1.57285,1.57345,1.5722,1.5724,1841300000.0
2009-10-21 15:10:00,1.5724,1.5732,1.57195,1.5722,1665200000.0
2009-10-21 15:15:00,1.5722,1.5729,1.57185,1.57255,1970400000.0
2009-10-21 15:20:00,1.57255,1.57335,1.5725,1.57285,1851500000.0
2009-10-21 15:25:00,1.5729,1.57325,1.57215,1.5726,1661800000.0
2009-10-21 15:30:00,1.5726,1.57315,1.5718,1.57205,2240400000.0
2009-10-21 15:35:00,1.57205,1.57285,1.57135,1.57255,2465800001.0
2009-10-21 15:40:00,1.57255,1.57295,1.5716,1.5721,2758500000.0
2009-10-21 15:45:00,1.5721,1.5736,1.5715,1.57315,2819700001.0
2009-10-21 15:50:00,1.57325,1.5742,1.57225,1.57315,3035500002.0
2009-10-21 15:55:00,1.5732,1.5733,1.5718,1.5719,2573000000.0
2009-10-21 16:00:00,1.57185,1.5722,1.5709,1.5721,2253700000.0
2009-10-21 16:05:00,1.5721,1.57235,1.57065,1.57095,2440300001.0
2009-10-21 16:10:00,1.57095,1.57165,1.56975,1.5702,2600400000.0
2009-10-21 16:15:00,1.5702,1.57035,1.5692,1.56985,2291300000.0
2009-10-21 16:20:00,1.56985,1.57015,1.56825,1.56905,2043000000.0
2009-10-21 16:25:00,1.5691,1.56915,1.567,1.56795,2250900000.0
2009-10-21 16:30:00,1.56795,1.56795,1.56595,1.56735,2581000001.0
2009-10-21 16:35:00,1.5674,1.5679,1.56655,1.5666,1949500000.0
2009-10-21 16:40:00,1.5666,1.56665,1.56445,1.56465,2129700000.0
2009-10-21 16:45:00,1.56465,1.5655,1.5644,1.56495,2380300000.0
2009-10-21 16:50:00,1.56495,1.566,1.5648,1.5658,2595300000.0
2009-10-21 16:55:00,1.5657,1.5665,1.5649,1.56555,2208100000.0
2009-10-21 17:00:00,1.56555,1.56735,1.56555,1.567,2274500002.0
2009-10-21 17:05:00,1.567,1.5677,1.56525,1.56525,1748900000.0
2009-10-21 17:10:00,1.56525,1.5653,1.56405,1.56435,2476300003.0
2009-10-21 17:15:00,1.56445,1.5652,1.564,1.56495,1877200001.0
2009-10-21 17:20:00,1.56495,1.5654,1.56455,1.56535,1751300000.0
2009-10-21 17:25:00,1.56535,1.56545,1.56415,1.56415,2373299999.0
2009-10-21 17:30:00,1.56415,1.56525,1.56375,1.565,1712200001.0
2009-10-21 17:35:00,1.56495,1.56505,1.56335,1.56385,1935200000.0
2009-10-21 17:40:00,1.5638,1.56405,1.56215,1.5623,2036700000.0
2009-10-21 17:45:00,1.5623,1.5632,1.56215,1.56315,2391900000.0
2009-10-21 17:50:00,1.56315,1.56425,1.56305,1.56405,1990499999.0
2009-10-21 17:55:00,1.5641,1.56455,1.5625,1.5627,2086500000.0
2009-10-21 18:00:00,1.56265,1.56265,1.56125,1.56205,1787600001.0
2009-10-21 18:05:00,1.56205,1.5623,1.5618,1.5619,1168600000.0
2009-10-21 18:10:00,1.5619,1.563,1.56135,1.5629,1413200000.0
2009-10-21 18:15:00,1.5629,1.56315,1.56205,1.5625,1361800000.0
2009-10-21 18:20:00,1.5625,1.56395,1.56245,1.56315,1228700000.0
2009-10-21 18:25:00,1.5631,1.5637,1.5625,1.5627,913800000.0
2009-10-21 18:30:00,1.5627,1.56285,1.5618,1.56275,965300000.0
2009-10-21 18:35:00,1.5627,1.5628,1.56145,1.56145,887300000.0
2009-10-21 18:40:00,1.5614,1.5619,1.56095,1.56135,909700000.0
2009-10-21 18:45:00,1.5614,1.56175,1.56105,1.56145,1007000000.0
2009-10-21 18:50:00,1.56145,1.562,1.56075,1.5613,1693400000.0
2009-10-21 18:55:00,1.56135,1.56155,1.55985,1.561,1593600000.0
2009-10-21 19:00:00,1.56095,1.5617,1.56095,1.56155,1237600000.0
2009-10-21 19:05:00,1.56155,1.56175,1.56075,1.56095,1169900000.0
2009-10-21 19:10:00,1.56095,1.5618,1.56095,1.56165,1196000000.0
2009-10-21 19:15:00,1.5617,1.56245,1.56135,1.56165,1626300000.0
2009-10-21 19:20:00,1.5616,1.56215,1.56115,1.56165,1723800000.0
2009-10-21 19:25:00,1.5616,1.56195,1.5609,1.56175,1357400000.0
2009-10-21 19:30:00,1.5618,1.5623,1.56155,1.5622,1417800000.0
2009-10-21 19:35:00,1.56225,1.5627,1.56115,1.5613,1260400000.0
2009-10-21 19:40:00,1.5613,1.56175,1.5606,1.5612,770500000.0
2009-10-21 19:45:00,1.5612,1.5622,1.5611,1.5619,904400000.0
2009-10-21 19:50:00,1.5619,1.56265,1.56165,1.56185,873600000.0
2009-10-21 19:55:00,1.5618,1.56265,1.5615,1.56265,1110600000.0
2009-10-21 20:00:00,1.56265,1.56295,1.5622,1.56285,879400000.0
2009-10-21 20:05:00,1.56285,1.5633,1.56225,1.56275,1540600000.0
2009-10-21 20:10:00,1.5627,1.5639,1.56265,1.5631,1505700000.0
2009-10-21 20:15:00,1.5631,1.5648,1.56305,1.56355,1960800000.0
2009-10-21 20:20:00,1.56355,1.56395,1.563,1.56305,1001300000.0
2009-10-21 20:25:00,1.56305,1.5636,1.56225,1.56305,1142200000.0
2009-10-21 20:30:00,1.56305,1.56445,1.5624,1.56435,1307000000.0
2009-10-21 20:35:00,1.56435,1.5645,1.56385,1.56415,998800000.0
2009-10-21 20:40:00,1.56405,1.56415,1.56255,1.5626,884700000.0
2009-10-21 20:45:00,1.5626,1.5628,1.56175,1.56235,694000000.0
2009-10-21 20:50:00,1.56235,1.5625,1.5618,1.5623,739070000.0
2009-10-21 20:55:00,1.56235,1.5626,1.56195,1.56215,658000000.0
2009-10-21 21:00:00,1.56215,1.5626,1.56175,1.5624,881500000.0
2009-10-21 21:05:00,1.5623,1.5626,1.5618,1.56185,662200000.0
2009-10-21 21:10:00,1.56185,1.56255,1.5618,1.5625,975400000.0
2009-10-21 21:15:00,1.5625,1.5628,1.5622,1.56235,1014600000.0
2009-10-21 21:20:00,1.56235,1.5652,1.5623,1.56475,1719300000.0
2009-10-21 21:25:00,1.5647,1.5657,1.5646,1.5656,1192500000.0
2009-10-21 21:30:00,1.5656,1.5664,1.56515,1.5658,2241900000.0
2009-10-21 21:35:00,1.5658,1.56725,1.56505,1.5666,2286500000.0
2009-10-21 21:40:00,1.5666,1.5674,1.56565,1.56715,1801300000.0
2009-10-21 21:45:00,1.5671,1.5688,1.56645,1.5688,1522500000.0
2009-10-21 21:50:00,1.5688,1.5688,1.5669,1.5679,1054300000.0
2009-10-21 21:55:00,1.568,1.56885,1.56755,1.5682,1051100000.0
2009-10-21 22:00:00,1.56825,1.5688,1.5669,1.56835,849800000.0
2009-10-21 22:05:00,1.56835,1.5686,1.5676,1.56845,482700000.0
2009-10-21 22:10:00,1.56845,1.56905,1.5684,1.5685,196400000.0
2009-10-21 22:15:00,1.5687,1.5689,1.56585,1.56625,357100000.0
2009-10-21 22:20:00,1.56635,1.5668,1.56505,1.5655,268800000.0
2009-10-21 22:25:00,1.56545,1.5659,1.56485,1.56575,157900000.0
2009-10-21 22:30:00,1.56575,1.5665,1.56575,1.5665,124900000.0
2009-10-21 22:35:00,1.5666,1.5667,1.5653,1.5657,241200000.0
2009-10-21 22:40:00,1.5658,1.56615,1.5655,1.5659,108500000.0
2009-10-21 22:45:00,1.5658,1.566,1.5654,1.56575,114200000.0
2009-10-21 22:50:00,1.56575,1.56575,1.56515,1.56535,169900000.0
2009-10-21 22:55:00,1.56535,1.56575,1.5652,1.56545,94900000.0
2009-10-21 23:00:00,1.5654,1.5665,1.56485,1.5665,163300000.0
2009-10-21 23:05:00,1.5665,1.56655,1.56555,1.56569,51600000.0
2009-10-21 23:10:00,1.566,1.56635,1.56515,1.56535,126700000.0
2009-10-21 23:15:00,1.565,1.56625,1.56495,1.56515,72200000.0
2009-10-21 23:20:00,1.56535,1.5654,1.56485,1.565,44800000.0
2009-10-21 23:25:00,1.565,1.5651,1.56485,1.56505,40000000.0
2009-10-21 23:30:00,1.565,1.5667,1.565,1.56552,112100000.0
2009-10-21 23:35:00,1.56595,1.56595,1.56405,1.56465,106700000.0
2009-10-21 23:40:00,1.5647,1.5649,1.5643,1.5645,24000000.0
2009-10-21 23:45:00,1.5645,1.56495,1.5645,1.5646,180500000.0
2009-10-21 23:50:00,1.56465,1.5649,1.5646,1.56475,259600000.0
2009-10-21 23:55:00,1.56485,1.5656,1.5646,1.56545,287600000.0
2009-10-22 00:00:00,1.56545,1.5656,1.5653,1.56555,286900000.0
2009-10-22 00:05:00,1.5655,1.5658,1.5655,1.5655,60300000.0
2009-10-22 00:10:00,1.5655,1.5665,1.5655,1.5662,148100000.0
2009-10-22 00:15:00,1.56625,1.5679,1.5662,1.5678,116400000.0
2009-10-22 00:20:00,1.56775,1.56775,1.56697,1.56745,88600000.0
2009-10-22 00:25:00,1.5674,1.56765,1.56725,1.56765,53100000.0
2009-10-22 00:30:00,1.5676,1.56765,1.5669,1.56695,110600000.0
2009-10-22 00:35:00,1.56705,1.5675,1.56695,1.5672,98100000.0
2009-10-22 00:40:00,1.56692,1.56715,1.56651,1.56651,65000000.0
2009-10-22 00:45:00,1.56685,1.56695,1.56644,1.56695,22400000.0
2009-10-22 00:50:00,1.5669,1.5669,1.56585,1.56615,165600000.0
2009-10-22 00:55:00,1.56635,1.5667,1.56625,1.5666,52300000.0
2009-10-22 01:00:00,1.5666,1.5673,1.5665,1.5666,178700000.0
2009-10-22 01:05:00,1.5666,1.5667,1.5664,1.5665,105200000.0
2009-10-22 01:10:00,1.5665,1.568,1.5662,1.56755,203200000.0
2009-10-22 01:15:00,1.5676,1.56795,1.5674,1.56775,111600000.0
2009-10-22 01:20:00,1.56775,1.56785,1.5666,1.5667,171100000.0
2009-10-22 01:25:00,1.56665,1.5672,1.56655,1.56685,103000000.0
2009-10-22 01:30:00,1.56685,1.56685,1.56625,1.56625,195500000.0
2009-10-22 01:35:00,1.56625,1.567,1.56625,1.56695,85400000.0
2009-10-22 01:40:00,1.56695,1.56695,1.56635,1.5666,235100000.0
2009-10-22 01:45:00,1.5666,1.5668,1.56645,1.56675,137300000.0
2009-10-22 01:50:00,1.56675,1.5669,1.56625,1.5663,175100000.0
2009-10-22 01:55:00,1.56625,1.56715,1.56615,1.56695,227300000.0
2009-10-22 02:00:00,1.5671,1.5673,1.5665,1.5667,251000000.0
2009-10-22 02:05:00,1.56665,1.5672,1.56615,1.5672,258600000.0
2009-10-22 02:10:00,1.5672,1.5674,1.56695,1.56695,172600000.0
2009-10-22 02:15:00,1.567,1.5673,1.56615,1.56665,342000000.0
2009-10-22 02:20:00,1.56665,1.5668,1.5663,1.56665,222200000.0
2009-10-22 02:25:00,1.5666,1.56705,1.56645,1.56665,427100000.0
2009-10-22 02:30:00,1.5667,1.56755,1.56655,1.56755,324100000.0
2009-10-22 02:35:00,1.56765,1.5681,1.5673,1.56805,405900000.0
2009-10-22 02:40:00,1.568,1.5682,1.56745,1.56805,379100000.0
2009-10-22 02:45:00,1.5681,1.56855,1.5677,1.5681,273500000.0
2009-10-22 02:50:00,1.56805,1.5688,1.5673,1.56865,413600000.0
2009-10-22 02:55:00,1.56855,1.5687,1.568,1.56805,240400000.0
2009-10-22 03:00:00,1.5681,1.56845,1.5675,1.56795,270500000.0
2009-10-22 03:05:00,1.5679,1.56795,1.5666,1.56685,322400000.0
2009-10-22 03:10:00,1.5668,1.5673,1.5665,1.5665,338700000.0
2009-10-22 03:15:00,1.56655,1.56665,1.56625,1.56635,259200000.0
2009-10-22 03:20:00,1.56635,1.5667,1.5662,1.5667,221400000.0
2009-10-22 03:25:00,1.56665,1.567,1.5665,1.5669,298700000.0
2009-10-22 03:30:00,1.56705,1.56705,1.5666,1.5669,169800000.0
2009-10-22 03:35:00,1.56685,1.5671,1.5666,1.5666,245100000.0
2009-10-22 03:40:00,1.5665,1.56665,1.5663,1.5664,237300000.0
2009-10-22 03:45:00,1.56645,1.5666,1.56535,1.56555,262100000.0
2009-10-22 03:50:00,1.56555,1.56605,1.5654,1.5656,212300000.0
2009-10-22 03:55:00,1.56555,1.5662,1.56545,1.5659,288900000.0
2009-10-22 04:00:00,1.56605,1.5669,1.56595,1.5661,362550000.0
2009-10-22 04:05:00,1.5662,1.56675,1.5653,1.56565,240300000.0
2009-10-22 04:10:00,1.5656,1.56715,1.5656,1.5669,319900000.0
2009-10-22 04:15:00,1.56705,1.5678,1.56605,1.5673,329700000.0
2009-10-22 04:20:00,1.56715,1.56765,1.56695,1.56755,297800000.0
2009-10-22 04:25:00,1.56765,1.56835,1.5674,1.5677,295700000.0
2009-10-22 04:30:00,1.56765,1.56855,1.5675,1.56815,336000000.0
2009-10-22 04:35:00,1.56815,1.56835,1.56765,1.5677,259100000.0
2009-10-22 04:40:00,1.5676,1.56785,1.5672,1.5677,384300000.0
2009-10-22 04:45:00,1.5677,1.56885,1.5677,1.56875,244600000.0
2009-10-22 04:50:00,1.5688,1.5692,1.5683,1.56845,353200000.0
2009-10-22 04:55:00,1.5684,1.5689,1.56805,1.56875,391900000.0
2009-10-22 05:00:00,1.5687,1.56935,1.5685,1.56915,308800000.0
2009-10-22 05:05:00,1.56915,1.57005,1.5689,1.56985,477100000.0
2009-10-22 05:10:00,1.56985,1.5699,1.56895,1.5691,318700000.0
2009-10-22 05:15:00,1.56915,1.57015,1.56875,1.5696,258600000.0
2009-10-22 05:20:00,1.56955,1.5703,1.5694,1.56955,289300000.0
2009-10-22 05:25:00,1.56955,1.5697,1.56805,1.56855,236000000.0
2009-10-22 05:30:00,1.5684,1.5694,1.5684,1.56885,330100000.0
2009-10-22 05:35:00,1.56885,1.56895,1.56805,1.5687,321100000.0
2009-10-22 05:40:00,1.56875,1.5691,1.56815,1.56835,244400000.0
2009-10-22 05:45:00,1.5684,1.56875,1.56785,1.56825,303900000.0
2009-10-22 05:50:00,1.5682,1.5686,1.5677,1.568,265500000.0
2009-10-22 05:55:00,1.568,1.56895,1.5676,1.5688,368200000.0
2009-10-22 06:00:00,1.5687,1.569,1.56815,1.5689,255800000.0
2009-10-22 06:05:00,1.5689,1.5692,1.56825,1.56865,271400000.0
2009-10-22 06:10:00,1.5686,1.569,1.5685,1.56895,347100000.0
2009-10-22 06:15:00,1.5689,1.56965,1.56875,1.56935,235400000.0
2009-10-22 06:20:00,1.56935,1.56935,1.56845,1.5687,212800000.0
2009-10-22 06:25:00,1.56875,1.5697,1.5686,1.5697,140700000.0
2009-10-22 06:30:00,1.5697,1.5706,1.5697,1.57015,248900000.0
2009-10-22 06:35:00,1.5702,1.57055,1.56985,1.57025,222800000.0
2009-10-22 06:40:00,1.57025,1.5709,1.56955,1.5709,227700000.0
2009-10-22 06:45:00,1.5708,1.5712,1.5705,1.57085,287800000.0
2009-10-22 06:50:00,1.57085,1.571,1.57025,1.57045,246600000.0
2009-10-22 06:55:00,1.5704,1.57075,1.5701,1.5703,188300000.0
2009-10-22 07:00:00,1.5704,1.57045,1.56935,1.56975,407500000.0
2009-10-22 07:05:00,1.56975,1.5701,1.56935,1.56955,216900000.0
2009-10-22 07:10:00,1.56945,1.57055,1.5694,1.57005,355200000.0
2009-10-22 07:15:00,1.5701,1.5701,1.5689,1.5695,270500000.0
2009-10-22 07:20:00,1.5695,1.5701,1.5692,1.5697,390300000.0
2009-10-22 07:25:00,1.5696,1.5696,1.5683,1.56875,160100000.0
2009-10-22 07:30:00,1.5687,1.5694,1.5686,1.56885,335600000.0
2009-10-22 07:35:00,1.5689,1.5694,1.56855,1.56875,223500000.0
2009-10-22 07:40:00,1.5688,1.56915,1.5684,1.56905,421800000.0
2009-10-22 07:45:00,1.569,1.5694,1.56815,1.5689,408500000.0
2009-10-22 07:50:00,1.569,1.5699,1.569,1.56935,398800000.0
2009-10-22 07:55:00,1.56935,1.5696,1.56875,1.56875,194500000.0
2009-10-22 08:00:00,1.56875,1.57015,1.5685,1.57005,710800000.0
2009-10-22 08:05:00,1.57015,1.5709,1.5697,1.5704,829100000.0
2009-10-22 08:10:00,1.5704,1.57075,1.5694,1.56955,522700000.0
2009-10-22 08:15:00,1.5696,1.57195,1.56955,1.57185,1000500000.0
2009-10-22 08:20:00,1.57185,1.57195,1.57075,1.57085,638300000.0
2009-10-22 08:25:00,1.57085,1.5721,1.57065,1.57125,532700000.0
2009-10-22 08:30:00,1.57125,1.5725,1.5711,1.5719,1207000000.0
2009-10-22 08:35:00,1.5719,1.57215,1.57135,1.5717,880000000.0
2009-10-22 08:40:00,1.5717,1.5719,1.5712,1.5716,586300000.0
2009-10-22 08:45:00,1.5716,1.5721,1.571,1.57175,1214400000.0
2009-10-22 08:50:00,1.57175,1.57225,1.5714,1.57155,1150800000.0
2009-10-22 08:55:00,1.57155,1.57195,1.5712,1.57135,1134700000.0
2009-10-22 09:00:00,1.5715,1.572,1.57075,1.572,1213200000.0
2009-10-22 09:05:00,1.572,1.57305,1.57195,1.57305,1283600000.0
2009-10-22 09:10:00,1.573,1.573,1.56995,1.5704,970600000.0
2009-10-22 09:15:00,1.5704,1.57125,1.57,1.57025,855100000.0
2009-10-22 09:20:00,1.57025,1.57095,1.5689,1.56925,843500000.0
2009-10-22 09:25:00,1.56925,1.57005,1.56875,1.5689,654600000.0
2009-10-22 09:30:00,1.5689,1.5698,1.56875,1.5698,914740000.0
2009-10-22 09:35:00,1.56985,1.5709,1.5697,1.5705,871500000.0
2009-10-22 09:40:00,1.5705,1.5714,1.5704,1.5706,872100000.0
2009-10-22 09:45:00,1.57055,1.5716,1.5702,1.57055,1033800000.0
2009-10-22 09:50:00,1.5705,1.57055,1.56975,1.5698,939200000.0
2009-10-22 09:55:00,1.5699,1.5708,1.5697,1.5708,565600000.0
2009-10-22 10:00:00,1.5708,1.5712,1.57045,1.5711,795500000.0
2009-10-22 10:05:00,1.5711,1.5729,1.571,1.5722,1305900000.0
2009-10-22 10:10:00,1.57235,1.573,1.57225,1.5729,1275800000.0
2009-10-22 10:15:00,1.57285,1.57405,1.57255,1.5735,1359200000.0
2009-10-22 10:20:00,1.5735,1.5738,1.5723,1.57285,1516700000.0
2009-10-22 10:25:00,1.57275,1.57405,1.5726,1.57405,1114200000.0
2009-10-22 10:30:00,1.57405,1.57505,1.5733,1.5734,1535600000.0
2009-10-22 10:35:00,1.5734,1.57405,1.57255,1.5732,1086300000.0
2009-10-22 10:40:00,1.57315,1.5734,1.57195,1.57275,1057000000.0
2009-10-22 10:45:00,1.57265,1.57345,1.57205,1.5723,1235900000.0
2009-10-22 10:50:00,1.57235,1.57355,1.57185,1.5722,1097600000.0
2009-10-22 10:55:00,1.5722,1.57315,1.5715,1.57315,1438300000.0
2009-10-22 11:00:00,1.573,1.57375,1.5722,1.5735,1181900000.0
2009-10-22 11:05:00,1.5735,1.57455,1.573,1.57415,1171400000.0
2009-10-22 11:10:00,1.5742,1.57455,1.57305,1.57315,797800000.0
2009-10-22 11:15:00,1.57315,1.5744,1.57305,1.5735,1051700000.0
2009-10-22 11:20:00,1.5735,1.5738,1.57285,1.5729,1057000000.0
2009-10-22 11:25:00,1.573,1.5731,1.57115,1.57145,1225900000.0
2009-10-22 11:30:00,1.5715,1.5717,1.57065,1.57065,1054700000.0
2009-10-22 11:35:00,1.57055,1.571,1.57055,1.57085,531170000.0
2009-10-22 11:40:00,1.57095,1.5729,1.57095,1.5728,1145800000.0
2009-10-22 11:45:00,1.5728,1.5731,1.57185,1.5721,925200000.0
2009-10-22 11:50:00,1.57225,1.57295,1.57205,1.57225,941900000.0
2009-10-22 11:55:00,1.5722,1.5732,1.5722,1.57255,663800000.0
2009-10-22 12:00:00,1.57255,1.57295,1.5719,1.5725,1289500000.0
2009-10-22 12:05:00,1.5725,1.5727,1.57215,1.5727,657100000.0
2009-10-22 12:10:00,1.57265,1.5729,1.57235,1.57285,940500000.0
2009-10-22 12:15:00,1.5729,1.5733,1.57205,1.5727,1043600000.0
2009-10-22 12:20:00,1.5727,1.5741,1.5727,1.57375,705800000.0
2009-10-22 12:25:00,1.5739,1.5746,1.57375,1.5746,611400000.0
2009-10-22 12:30:00,1.5746,1.57515,1.5729,1.57475,1004600000.0
2009-10-22 12:35:00,1.57455,1.5748,1.57385,1.57405,588600000.0
2009-10-22 12:40:00,1.57405,1.57435,1.57365,1.57395,632300000.0
2009-10-22 12:45:00,1.57395,1.57455,1.57315,1.5733,650100000.0
2009-10-22 12:50:00,1.5733,1.574,1.5729,1.5736,622500000.0
2009-10-22 12:55:00,1.5736,1.57385,1.57295,1.573,712500000.0
2009-10-22 13:00:00,1.573,1.57425,1.57245,1.57275,933300000.0
2009-10-22 13:05:00,1.5727,1.57395,1.57245,1.57255,891700000.0
2009-10-22 13:10:00,1.57255,1.5736,1.57235,1.5736,835000000.0
2009-10-22 13:15:00,1.5736,1.57445,1.5736,1.5743,729100000.0
2009-10-22 13:20:00,1.57425,1.57475,1.5736,1.5736,932800000.0
2009-10-22 13:25:00,1.5736,1.57465,1.57355,1.5741,1564700000.0
2009-10-22 13:30:00,1.5741,1.5742,1.57285,1.57345,1568900000.0
2009-10-22 13:35:00,1.57345,1.57405,1.57265,1.5739,1008400000.0
2009-10-22 13:40:00,1.5738,1.57395,1.57205,1.5725,1231700000.0
2009-10-22 13:45:00,1.57255,1.5737,1.5724,1.5736,1689700000.0
2009-10-22 13:50:00,1.57365,1.57395,1.57235,1.57335,1335100000.0
2009-10-22 13:55:00,1.5733,1.5751,1.5732,1.5736,1740700000.0
2009-10-22 14:00:00,1.5736,1.57455,1.5735,1.5742,1359800000.0
2009-10-22 14:05:00,1.57425,1.5744,1.5723,1.57255,1566800000.0
2009-10-22 14:10:00,1.5726,1.5739,1.5726,1.57385,1260300000.0
2009-10-22 14:15:00,1.5738,1.57485,1.5735,1.57455,1697500000.0
2009-10-22 14:20:00,1.5745,1.57515,1.57375,1.57395,1547000002.0
2009-10-22 14:25:00,1.57395,1.57515,1.5726,1.5727,1540200000.0
2009-10-22 14:30:00,1.5727,1.5743,1.5698,1.57405,1510400000.0
2009-10-22 14:35:00,1.5741,1.5758,1.57395,1.57495,1545300000.0
2009-10-22 14:40:00,1.57495,1.57625,1.57435,1.57555,1416400000.0
2009-10-22 14:45:00,1.5755,1.57615,1.5752,1.5757,1883600000.0
2009-10-22 14:50:00,1.5757,1.5758,1.575,1.5754,1832700000.0
2009-10-22 14:55:00,1.5754,1.5754,1.5733,1.57425,1451200000.0
2009-10-22 15:00:00,1.57425,1.5755,1.57425,1.57525,1352800000.0
2009-10-22 15:05:00,1.57525,1.5754,1.574,1.5744,1204400000.0
2009-10-22 15:10:00,1.5744,1.5747,1.5729,1.57455,1614800000.0
2009-10-22 15:15:00,1.57455,1.575,1.57355,1.5747,1958100000.0
2009-10-22 15:20:00,1.57465,1.57565,1.5744,1.5756,1118200000.0
2009-10-22 15:25:00,1.5756,1.57585,1.5751,1.5754,913200000.0
2009-10-22 15:30:00,1.5754,1.5757,1.5743,1.5744,1535700000.0
2009-10-22 15:35:00,1.57445,1.57475,1.5735,1.5747,2406400000.0
2009-10-22 15:40:00,1.57465,1.5749,1.57335,1.5746,1843800000.0
2009-10-22 15:45:00,1.57455,1.5759,1.57385,1.5751,1809100000.0
2009-10-22 15:50:00,1.5751,1.57585,1.57365,1.57415,2463299999.0
2009-10-22 15:55:00,1.57415,1.57515,1.5739,1.57455,1233500000.0
2009-10-22 16:00:00,1.57485,1.57805,1.5743,1.5775,2587600001.0
2009-10-22 16:05:00,1.5776,1.57775,1.57645,1.57675,1940850000.0
2009-10-22 16:10:00,1.5767,1.5772,1.5752,1.57545,1328200000.0
2009-10-22 16:15:00,1.57545,1.57605,1.5748,1.57525,1868800000.0
2009-10-22 16:20:00,1.57545,1.57585,1.57475,1.57535,1593400000.0
2009-10-22 16:25:00,1.5754,1.57685,1.57505,1.5761,1762000000.0
2009-10-22 16:30:00,1.57595,1.57625,1.57265,1.57335,1509700000.0
2009-10-22 16:35:00,1.57335,1.5735,1.57245,1.57335,1056500000.0
2009-10-22 16:40:00,1.57335,1.5736,1.5721,1.5727,760100000.0
2009-10-22 16:45:00,1.5727,1.57275,1.5711,1.57255,969500000.0
2009-10-22 16:50:00,1.57255,1.57255,1.57075,1.57105,1113700000.0
2009-10-22 16:55:00,1.5711,1.57125,1.56935,1.5698,1452800000.0
2009-10-22 17:00:00,1.5698,1.57075,1.56875,1.56895,1545200000.0
2009-10-22 17:05:00,1.56895,1.5697,1.56825,1.56955,1607000000.0
2009-10-22 17:10:00,1.56955,1.5696,1.56825,1.5686,1403200000.0
2009-10-22 17:15:00,1.5686,1.57795,1.5686,1.5759,1019900000.0
2009-10-22 17:20:00,1.57595,1.57595,1.5719,1.5723,1328500000.0
2009-10-22 17:25:00,1.57225,1.57265,1.5711,1.5724,1140200000.0
2009-10-22 17:30:00,1.5724,1.57435,1.5723,1.57255,1216100000.0
2009-10-22 17:35:00,1.5726,1.5731,1.57205,1.5725,1189700000.0
2009-10-22 17:40:00,1.5725,1.57295,1.5717,1.5719,1585900000.0
2009-10-22 17:45:00,1.5718,1.5728,1.5718,1.57225,1049900000.0
2009-10-22 17:50:00,1.5723,1.57305,1.57225,1.5726,1155200000.0
2009-10-22 17:55:00,1.5726,1.57445,1.5726,1.5728,1186300000.0
2009-10-22 18:00:00,1.5721,1.5729,1.57125,1.5714,929600000.0
2009-10-22 18:05:00,1.57135,1.5722,1.57095,1.5715,720700000.0
2009-10-22 18:10:00,1.5715,1.57235,1.57125,1.57145,608900000.0
2009-10-22 18:15:00,1.5714,1.57215,1.57065,1.5712,591600000.0
2009-10-22 18:20:00,1.5712,1.5719,1.57075,1.57185,841100000.0
2009-10-22 18:25:00,1.57185,1.57345,1.5716,1.57345,1111600000.0
2009-10-22 18:30:00,1.57345,1.5751,1.5733,1.5747,813200000.0
2009-10-22 18:35:00,1.5747,1.5753,1.5741,1.5741,475400000.0
2009-10-22 18:40:00,1.5741,1.5747,1.57375,1.5743,494900000.0
2009-10-22 18:45:00,1.5743,1.57455,1.57275,1.5738,768200000.0
2009-10-22 18:50:00,1.5738,1.57405,1.5733,1.57345,499900000.0
2009-10-22 18:55:00,1.57345,1.57435,1.573,1.57435,647500000.0
2009-10-22 19:00:00,1.5744,1.5746,1.5735,1.57395,529900000.0
2009-10-22 19:05:00,1.57395,1.57415,1.57335,1.5739,548100000.0
2009-10-22 19:10:00,1.57385,1.57515,1.57385,1.57465,445300000.0
2009-10-22 19:15:00,1.5747,1.57545,1.5744,1.5747,640400000.0
2009-10-22 19:20:00,1.5747,1.5753,1.57435,1.57445,497800000.0
2009-10-22 19:25:00,1.57455,1.57485,1.57425,1.57485,314000000.0
2009-10-22 19:30:00,1.57485,1.57615,1.57475,1.5759,674300000.0
2009-10-22 19:35:00,1.5759,1.57615,1.5751,1.5753,574200000.0
2009-10-22 19:40:00,1.5753,1.57585,1.57525,1.57575,395700000.0
2009-10-22 19:45:00,1.5756,1.57605,1.57545,1.57575,268800000.0
2009-10-22 19:50:00,1.57575,1.576,1.57465,1.57465,830700000.0
2009-10-22 19:55:00,1.57465,1.5749,1.5743,1.5748,547600000.0
2009-10-22 20:00:00,1.5748,1.57485,1.5731,1.5732,788100000.0
2009-10-22 20:05:00,1.57325,1.57465,1.573,1.5746,770900000.0
2009-10-22 20:10:00,1.57465,1.57475,1.57335,1.5737,977000000.0
2009-10-22 20:15:00,1.5737,1.5745,1.57335,1.57425,889100000.0
2009-10-22 20:20:00,1.57425,1.57455,1.57395,1.5741,887900000.0
2009-10-22 20:25:00,1.57415,1.5749,1.57385,1.5749,897700000.0
2009-10-22 20:30:00,1.5749,1.57525,1.5744,1.57475,719600000.0
2009-10-22 20:35:00,1.57475,1.5748,1.57425,1.5743,681100000.0
2009-10-22 20:40:00,1.5743,1.5756,1.574,1.5756,986100000.0
2009-10-22 20:45:00,1.57555,1.57635,1.5749,1.5763,834700000.0
2009-10-22 20:50:00,1.5763,1.5764,1.5753,1.5755,593800000.0
2009-10-22 20:55:00,1.5755,1.5761,1.5749,1.57505,553000000.0
2009-10-22 21:00:00,1.57505,1.5752,1.5745,1.57495,558500000.0
2009-10-22 21:05:00,1.57495,1.5755,1.5744,1.5744,334100000.0
2009-10-22 21:10:00,1.5743,1.57435,1.57385,1.5742,241400000.0
2009-10-22 21:15:00,1.5742,1.5749,1.57415,1.57455,483100000.0
2009-10-22 21:20:00,1.57455,1.5748,1.57355,1.57435,469200000.0
2009-10-22 21:25:00,1.57435,1.57445,1.57295,1.57435,481600000.0
2009-10-22 21:30:00,1.57445,1.57515,1.57425,1.57485,270300000.0
2009-10-22 21:35:00,1.57485,1.5751,1.5744,1.57445,268200000.0
2009-10-22 21:40:00,1.57445,1.575,1.57435,1.57485,230600000.0
2009-10-22 21:45:00,1.57485,1.57495,1.57375,1.574,470300000.0
2009-10-22 21:50:00,1.57395,1.57415,1.5736,1.57405,421900000.0
2009-10-22 21:55:00,1.57405,1.5747,1.5738,1.57435,358000000.0
2009-10-22 22:00:00,1.57425,1.5748,1.5741,1.57455,241800000.0
2009-10-22 22:05:00,1.57455,1.57495,1.5741,1.5744,401300000.0
2009-10-22 22:10:00,1.5744,1.57525,1.5744,1.57515,254000000.0
2009-10-22 22:15:00,1.57515,1.5752,1.57465,1.57475,332600000.0
2009-10-22 22:20:00,1.57475,1.575,1.5745,1.5745,237500000.0
2009-10-22 22:25:00,1.57455,1.5751,1.57435,1.57445,504400000.0
2009-10-22 22:30:00,1.5744,1.5748,1.5742,1.57475,81400000.0
2009-10-22 22:35:00,1.5747,1.575,1.5747,1.5748,82000000.0
2009-10-22 22:40:00,1.57485,1.5752,1.5747,1.5751,233500000.0
2009-10-22 22:45:00,1.57515,1.57515,1.5746,1.5748,184800000.0
2009-10-22 22:50:00,1.57495,1.57505,1.57415,1.5743,250800000.0
2009-10-22 22:55:00,1.57375,1.5744,1.5731,1.5743,231510000.0
2009-10-22 23:00:00,1.57415,1.57415,1.5737,1.57375,53200000.0
2009-10-22 23:05:00,1.57375,1.5739,1.5735,1.57365,93400000.0
2009-10-22 23:10:00,1.5737,1.57395,1.5734,1.5734,184800000.0
2009-10-22 23:15:00,1.573,1.5733,1.57279,1.5733,11000000.0
2009-10-22 23:20:00,1.57345,1.5735,1.5732,1.5733,35000000.0
2009-10-22 23:25:00,1.5734,1.5735,1.5734,1.5734,29800000.0
2009-10-22 23:30:00,1.5734,1.5735,1.57297,1.57335,9800000.0
2009-10-22 23:35:00,1.5734,1.57365,1.57313,1.57365,46600000.0
2009-10-22 23:40:00,1.5736,1.57375,1.5736,1.5737,65300000.0
2009-10-22 23:45:00,1.5737,1.5738,1.57335,1.5735,122500000.0
2009-10-22 23:50:00,1.57355,1.57395,1.57355,1.5737,85600000.0
2009-10-22 23:55:00,1.5737,1.5739,1.5733,1.5733,108200000.0
2009-10-23 00:00:00,1.57325,1.5735,1.5728,1.57335,74900000.0
2009-10-23 00:05:00,1.57325,1.5737,1.57325,1.57345,88800000.0
2009-10-23 00:10:00,1.5734,1.5735,1.5733,1.57335,42100000.0
2009-10-23 00:15:00,1.57345,1.5735,1.5734,1.5734,16900000.0
2009-10-23 00:20:00,1.57335,1.5735,1.5733,1.5735,50800000.0
2009-10-23 00:25:00,1.5735,1.5735,1.57323,1.57345,15200000.0
2009-10-23 00:30:00,1.5735,1.5735,1.5731,1.5734,188200000.0
2009-10-23 00:35:00,1.5734,1.5734,1.57305,1.57305,66200000.0
2009-10-23 00:40:00,1.57295,1.57295,1.57275,1.57295,23800000.0
2009-10-23 00:45:00,1.57295,1.57295,1.57295,1.57295,26000000.0
2009-10-23 00:50:00,1.57255,1.57295,1.57249,1.57295,31000000.0
2009-10-23 00:55:00,1.57295,1.57295,1.57251,1.57251,77000000.0
2009-10-23 01:00:00,1.57295,1.57335,1.57295,1.57315,121400000.0
2009-10-23 01:05:00,1.57325,1.5736,1.5732,1.5735,98100000.0
2009-10-23 01:10:00,1.5736,1.5736,1.57285,1.5733,280900000.0
2009-10-23 01:15:00,1.5733,1.5735,1.5728,1.57295,155200000.0
2009-10-23 01:20:00,1.57295,1.5731,1.57225,1.5726,174300000.0
2009-10-23 01:25:00,1.5726,1.5726,1.57235,1.57245,90700000.0
2009-10-23 01:30:00,1.57245,1.5731,1.5724,1.573,225600000.0
2009-10-23 01:35:00,1.57295,1.57315,1.57245,1.5726,288500000.0
2009-10-23 01:40:00,1.57275,1.57275,1.57245,1.5726,220500000.0
2009-10-23 01:45:00,1.5726,1.5726,1.5719,1.5723,204500000.0
2009-10-23 01:50:00,1.57185,1.5735,1.57185,1.57295,211800000.0
2009-10-23 01:55:00,1.57295,1.57315,1.57235,1.5726,347400000.0
2009-10-23 02:00:00,1.57245,1.5728,1.5715,1.5722,215010000.0
2009-10-23 02:05:00,1.5721,1.573,1.572,1.5729,373580000.0
2009-10-23 02:10:00,1.5729,1.573,1.57215,1.57275,412600000.0
2009-10-23 02:15:00,1.5728,1.57375,1.57215,1.57355,406300000.0
2009-10-23 02:20:00,1.5735,1.57415,1.57285,1.574,525600000.0
2009-10-23 02:25:00,1.5741,1.57495,1.5738,1.5748,397500000.0
2009-10-23 02:30:00,1.5748,1.5748,1.57415,1.5746,256100000.0
2009-10-23 02:35:00,1.57455,1.57485,1.57425,1.5743,340200000.0
2009-10-23 02:40:00,1.5744,1.5746,1.574,1.5742,245900000.0
2009-10-23 02:45:00,1.5742,1.57535,1.57395,1.5753,197000000.0
2009-10-23 02:50:00,1.57535,1.57535,1.5736,1.5738,411200000.0
2009-10-23 02:55:00,1.5745,1.5752,1.57445,1.5751,377800000.0
2009-10-23 03:00:00,1.57515,1.5753,1.5737,1.57395,339700000.0
2009-10-23 03:05:00,1.57385,1.57475,1.5736,1.57465,292400000.0
2009-10-23 03:10:00,1.5748,1.5748,1.5742,1.5744,142700000.0
2009-10-23 03:15:00,1.5744,1.57455,1.57355,1.57355,171700000.0
2009-10-23 03:20:00,1.57355,1.57425,1.57335,1.57415,100800000.0
2009-10-23 03:25:00,1.5739,1.57405,1.5737,1.57395,87800000.0
2009-10-23 03:30:00,1.57395,1.5748,1.5734,1.5747,166100000.0
2009-10-23 03:35:00,1.5747,1.5747,1.5737,1.57395,166000000.0
2009-10-23 03:40:00,1.57385,1.5746,1.57335,1.57445,290500000.0
2009-10-23 03:45:00,1.57445,1.57485,1.57435,1.5745,229300000.0
2009-10-23 03:50:00,1.57455,1.5747,1.57345,1.57345,121400000.0
2009-10-23 03:55:00,1.5735,1.5742,1.5735,1.57405,263600000.0
2009-10-23 04:00:00,1.574,1.5749,1.574,1.5749,174400000.0
2009-10-23 04:05:00,1.57495,1.5751,1.5745,1.57465,128600000.0
2009-10-23 04:10:00,1.57455,1.575,1.5742,1.57445,205600000.0
2009-10-23 04:15:00,1.57445,1.575,1.5744,1.57465,147400000.0
2009-10-23 04:20:00,1.5747,1.57485,1.57415,1.5742,167700000.0
2009-10-23 04:25:00,1.57425,1.5746,1.5737,1.5746,279400000.0
2009-10-23 04:30:00,1.57455,1.575,1.57415,1.57445,282400000.0
2009-10-23 04:35:00,1.57455,1.57475,1.5741,1.57425,393200000.0
2009-10-23 04:40:00,1.57425,1.57475,1.574,1.5746,265900000.0
2009-10-23 04:45:00,1.5746,1.5746,1.57345,1.574,198600000.0
2009-10-23 04:50:00,1.5739,1.57425,1.5737,1.5739,257200000.0
2009-10-23 04:55:00,1.5739,1.5741,1.5736,1.57395,349100000.0
2009-10-23 05:00:00,1.57395,1.5741,1.57355,1.5736,180900000.0
2009-10-23 05:05:00,1.5736,1.5739,1.57335,1.57375,154000000.0
2009-10-23 05:10:00,1.57365,1.5743,1.57335,1.57335,162200000.0
2009-10-23 05:15:00,1.5734,1.57345,1.57295,1.57325,172800000.0
2009-10-23 05:20:00,1.5733,1.57365,1.57295,1.57355,117900000.0
2009-10-23 05:25:00,1.5736,1.5736,1.57325,1.5733,85100000.0
2009-10-23 05:30:00,1.5732,1.57385,1.5728,1.57375,183100000.0
2009-10-23 05:35:00,1.57365,1.57415,1.5735,1.5739,168100000.0
2009-10-23 05:40:00,1.5739,1.5741,1.5737,1.5737,163200000.0
2009-10-23 05:45:00,1.5737,1.5742,1.5735,1.5736,142900000.0
2009-10-23 05:50:00,1.5736,1.5744,1.57355,1.57435,303900000.0
2009-10-23 05:55:00,1.5744,1.5747,1.57345,1.57345,260800000.0
2009-10-23 06:00:00,1.57345,1.57395,1.5734,1.57395,360700000.0
2009-10-23 06:05:00,1.5739,1.5742,1.57385,1.574,167100000.0
2009-10-23 06:10:00,1.574,1.574,1.5737,1.5737,103000000.0
2009-10-23 06:15:00,1.5737,1.5739,1.57365,1.5738,70300000.0
2009-10-23 06:20:00,1.57375,1.57405,1.57345,1.57395,110400000.0
2009-10-23 06:25:00,1.57395,1.57415,1.57385,1.57395,166800000.0
2009-10-23 06:30:00,1.5739,1.57445,1.5739,1.574,153400000.0
2009-10-23 06:35:00,1.574,1.5742,1.57395,1.57405,95700000.0
2009-10-23 06:40:00,1.5741,1.57415,1.57385,1.57395,163000000.0
2009-10-23 06:45:00,1.57395,1.57435,1.57375,1.57395,157300000.0
2009-10-23 06:50:00,1.5739,1.5741,1.57375,1.5741,264200000.0
2009-10-23 06:55:00,1.5741,1.5745,1.5741,1.5744,221600000.0
2009-10-23 07:00:00,1.5744,1.5744,1.5739,1.57415,205200000.0
2009-10-23 07:05:00,1.57415,1.5742,1.57375,1.5739,140600000.0
2009-10-23 07:10:00,1.57395,1.57415,1.57375,1.5741,289300000.0
2009-10-23 07:15:00,1.57415,1.57445,1.5738,1.57415,225700000.0
2009-10-23 07:20:00,1.57415,1.57455,1.5738,1.5743,377400000.0
2009-10-23 07:25:00,1.5743,1.5755,1.57375,1.57495,450200000.0
2009-10-23 07:30:00,1.57495,1.5756,1.5749,1.57535,285300000.0
2009-10-23 07:35:00,1.57535,1.5757,1.5753,1.57555,331400000.0
2009-10-23 07:40:00,1.5756,1.57575,1.57525,1.57555,429000000.0
2009-10-23 07:45:00,1.5756,1.57605,1.57545,1.57595,995900000.0
2009-10-23 07:50:00,1.57595,1.5778,1.5759,1.5778,1009400000.0
2009-10-23 07:55:00,1.5778,1.5786,1.57745,1.5784,434200000.0
2009-10-23 08:00:00,1.5784,1.57865,1.57735,1.5778,963200000.0
2009-10-23 08:05:00,1.57775,1.578,1.57675,1.57745,768900000.0
2009-10-23 08:10:00,1.57745,1.57775,1.57645,1.5771,429100000.0
2009-10-23 08:15:00,1.57715,1.57725,1.57555,1.5761,626000000.0
2009-10-23 08:20:00,1.57615,1.5771,1.57595,1.577,940900000.0
2009-10-23 08:25:00,1.57715,1.57745,1.5767,1.57685,930400000.0
2009-10-23 08:30:00,1.57675,1.5772,1.5764,1.57675,948600000.0
2009-10-23 08:35:00,1.57675,1.57695,1.5762,1.57675,1003600000.0
2009-10-23 08:40:00,1.57675,1.5771,1.57615,1.5769,979800000.0
2009-10-23 08:45:00,1.57695,1.5773,1.5766,1.5767,669000000.0
2009-10-23 08:50:00,1.5767,1.5773,1.57645,1.57725,854200000.0
2009-10-23 08:55:00,1.5773,1.5778,1.5767,1.5778,1110300000.0
2009-10-23 09:00:00,1.57785,1.5782,1.577,1.578,1122700000.0
2009-10-23 09:05:00,1.57795,1.57795,1.5767,1.5769,746300000.0
2009-10-23 09:10:00,1.5769,1.57735,1.57615,1.5766,769000000.0
2009-10-23 09:15:00,1.5766,1.57775,1.5756,1.57575,1054200000.0
2009-10-23 09:20:00,1.57575,1.5765,1.5755,1.57605,945600000.0
2009-10-23 09:25:00,1.57595,1.57625,1.57565,1.57625,742900000.0
2009-10-23 09:30:00,1.57625,1.5774,1.5762,1.57715,765100000.0
2009-10-23 09:35:00,1.57715,1.57815,1.57695,1.57815,1035400000.0
2009-10-23 09:40:00,1.5781,1.5786,1.5777,1.578,740500000.0
2009-10-23 09:45:00,1.578,1.57855,1.5777,1.57795,1056200000.0
2009-10-23 09:50:00,1.57795,1.57875,1.57785,1.5783,835500000.0
2009-10-23 09:55:00,1.5783,1.58,1.57805,1.5799,935900000.0
2009-10-23 10:00:00,1.57995,1.58055,1.57855,1.5793,1151900000.0
2009-10-23 10:05:00,1.57925,1.57925,1.57785,1.5781,1329500000.0
2009-10-23 10:10:00,1.57815,1.579,1.578,1.57875,1230800000.0
2009-10-23 10:15:00,1.57875,1.57955,1.5781,1.5783,878200000.0
2009-10-23 10:20:00,1.57825,1.57885,1.57805,1.5787,1081700000.0
2009-10-23 10:25:00,1.5787,1.5799,1.5786,1.5793,921300000.0
2009-10-23 10:30:00,1.5793,1.5816,1.5793,1.58075,1261000000.0
2009-10-23 10:35:00,1.58075,1.5818,1.5807,1.58145,1090500000.0
2009-10-23 10:40:00,1.58145,1.5816,1.58065,1.58085,1116100000.0
2009-10-23 10:45:00,1.5808,1.5816,1.5793,1.5798,1169000000.0
2009-10-23 10:50:00,1.5799,1.58045,1.57885,1.5795,900800000.0
2009-10-23 10:55:00,1.5795,1.58135,1.57945,1.58105,857800000.0
2009-10-23 11:00:00,1.58095,1.58205,1.58085,1.5817,901800000.0
2009-10-23 11:05:00,1.58175,1.58235,1.58115,1.58115,1177800000.0
2009-10-23 11:10:00,1.58115,1.582,1.5808,1.5815,1189100000.0
2009-10-23 11:15:00,1.5815,1.58275,1.5815,1.582,1233300000.0
2009-10-23 11:20:00,1.582,1.58245,1.58195,1.5821,1041800000.0
2009-10-23 11:25:00,1.58215,1.5825,1.58145,1.58145,894100000.0
2009-10-23 11:30:00,1.58145,1.5816,1.58075,1.5812,780200000.0
2009-10-23 11:35:00,1.5812,1.5819,1.5805,1.5809,1157100000.0
2009-10-23 11:40:00,1.5809,1.58175,1.58085,1.58145,662500000.0
2009-10-23 11:45:00,1.58145,1.58165,1.5808,1.5813,956200000.0
2009-10-23 11:50:00,1.58135,1.58135,1.58075,1.581,777200000.0
2009-10-23 11:55:00,1.58105,1.5813,1.5805,1.58095,710100000.0
2009-10-23 12:00:00,1.58105,1.58105,1.57995,1.5808,696300000.0
2009-10-23 12:05:00,1.58085,1.58145,1.58045,1.58145,750500000.0
2009-10-23 12:10:00,1.58145,1.5819,1.5809,1.5819,691700000.0
2009-10-23 12:15:00,1.5819,1.5823,1.5814,1.5815,865300000.0
2009-10-23 12:20:00,1.5815,1.5828,1.58135,1.58245,676900000.0
2009-10-23 12:25:00,1.58245,1.5825,1.5816,1.58205,605700000.0
2009-10-23 12:30:00,1.58205,1.58275,1.58195,1.58235,755900000.0
2009-10-23 12:35:00,1.58235,1.58265,1.5818,1.58235,732700000.0
2009-10-23 12:40:00,1.58235,1.58355,1.582,1.5834,776800000.0
2009-10-23 12:45:00,1.5834,1.5841,1.5833,1.58345,612600000.0
2009-10-23 12:50:00,1.58355,1.58385,1.58315,1.5833,1015000000.0
2009-10-23 12:55:00,1.5833,1.5836,1.58245,1.58295,884400000.0
2009-10-23 13:00:00,1.58305,1.5836,1.5823,1.5823,915600000.0
2009-10-23 13:05:00,1.5823,1.5825,1.58155,1.5817,1201000000.0
2009-10-23 13:10:00,1.58165,1.58225,1.58135,1.58195,859200000.0
2009-10-23 13:15:00,1.58195,1.5832,1.58135,1.5828,726400000.0
2009-10-23 13:20:00,1.5828,1.58385,1.582,1.58355,807400000.0
2009-10-23 13:25:00,1.5835,1.58375,1.58255,1.58265,1788200000.0
2009-10-23 13:30:00,1.5826,1.58345,1.5816,1.58185,1450299999.0
2009-10-23 13:35:00,1.58185,1.58285,1.5816,1.58245,760000000.0
2009-10-23 13:40:00,1.58245,1.58295,1.5824,1.5825,370200000.0
2009-10-23 13:45:00,1.5825,1.5829,1.58165,1.58175,699500000.0
2009-10-23 13:50:00,1.58175,1.5824,1.5817,1.58175,707600000.0
2009-10-23 13:55:00,1.5818,1.5822,1.58155,1.58205,487000000.0
2009-10-23 14:00:00,1.58205,1.58255,1.5814,1.5817,959300000.0
2009-10-23 14:05:00,1.5817,1.58185,1.5805,1.58085,912700000.0
2009-10-23 14:10:00,1.58085,1.58165,1.58045,1.58065,1414000000.0
2009-10-23 14:15:00,1.58065,1.58095,1.5799,1.5799,798800000.0
2009-10-23 14:20:00,1.5799,1.58015,1.579,1.57965,1672100000.0
2009-10-23 14:25:00,1.57965,1.58015,1.57915,1.57965,1223700000.0
2009-10-23 14:30:00,1.5797,1.5797,1.57775,1.5786,1335600000.0
2009-10-23 14:35:00,1.5786,1.58,1.5784,1.5799,1646700000.0
2009-10-23 14:40:00,1.5798,1.5798,1.5788,1.5791,1527600000.0
2009-10-23 14:45:00,1.5791,1.5793,1.57795,1.5788,1354900000.0
2009-10-23 14:50:00,1.57875,1.58045,1.57875,1.57945,1615700000.0
2009-10-23 14:55:00,1.57945,1.5806,1.5791,1.58045,1786900000.0
2009-10-23 15:00:00,1.5805,1.58105,1.57955,1.58005,1601200000.0
2009-10-23 15:05:00,1.58005,1.58035,1.57945,1.57955,1273200001.0
2009-10-23 15:10:00,1.57955,1.58035,1.57925,1.5796,1763500000.0
2009-10-23 15:15:00,1.5796,1.5796,1.57825,1.5783,1472700000.0
2009-10-23 15:20:00,1.5783,1.5793,1.57805,1.57885,1554300001.0
2009-10-23 15:25:00,1.57885,1.57925,1.57785,1.57855,1767299999.0
2009-10-23 15:30:00,1.57855,1.57865,1.5763,1.57665,2209399999.0
2009-10-23 15:35:00,1.57665,1.57885,1.57615,1.5782,2058500001.0
2009-10-23 15:40:00,1.5782,1.5789,1.57795,1.57885,1780300000.0
2009-10-23 15:45:00,1.57885,1.5795,1.57795,1.57795,1870700000.0
2009-10-23 15:50:00,1.57795,1.57795,1.57665,1.5769,1834500000.0
2009-10-23 15:55:00,1.577,1.578,1.5765,1.5777,1766900000.0
2009-10-23 16:00:00,1.5775,1.57915,1.5761,1.5789,2092800000.0
2009-10-23 16:05:00,1.5791,1.5801,1.57835,1.5795,2029700000.0
2009-10-23 16:10:00,1.57955,1.5815,1.57955,1.5807,2412800000.0
2009-10-23 16:15:00,1.5806,1.5812,1.5793,1.5798,2420800000.0
2009-10-23 16:20:00,1.5797,1.58115,1.57965,1.58085,1567900000.0
2009-10-23 16:25:00,1.5809,1.58155,1.58,1.58,2108400001.0
2009-10-23 16:30:00,1.58,1.58155,1.57935,1.5794,2237200002.0
2009-10-23 16:35:00,1.57935,1.58125,1.5791,1.58005,1620900000.0
2009-10-23 16:40:00,1.58005,1.58135,1.5797,1.58135,1180400000.0
2009-10-23 16:45:00,1.58135,1.58195,1.5804,1.58125,1615000000.0
2009-10-23 16:50:00,1.5812,1.5815,1.5804,1.58055,1955400000.0
2009-10-23 16:55:00,1.58055,1.58115,1.57755,1.5778,1861800000.0
2009-10-23 17:00:00,1.5778,1.5792,1.57765,1.5789,1316200000.0
2009-10-23 17:05:00,1.57885,1.5794,1.57865,1.5791,1408300000.0
2009-10-23 17:10:00,1.57905,1.57915,1.5782,1.5788,1491100000.0
2009-10-23 17:15:00,1.5788,1.5803,1.5788,1.57975,1951100000.0
2009-10-23 17:20:00,1.5797,1.5799,1.57835,1.5795,2286300001.0
2009-10-23 17:25:00,1.5795,1.5797,1.5788,1.579,1525500000.0
2009-10-23 17:30:00,1.57895,1.57955,1.5789,1.5795,1866599999.0
2009-10-23 17:35:00,1.5795,1.5799,1.57825,1.5784,1713100000.0
2009-10-23 17:40:00,1.5784,1.57905,1.57785,1.57875,1370200000.0
2009-10-23 17:45:00,1.57875,1.5793,1.57845,1.5787,1058100000.0
2009-10-23 17:50:00,1.5787,1.57875,1.57785,1.57835,1559100000.0
2009-10-23 17:55:00,1.57835,1.57955,1.57815,1.5791,1521600000.0
2009-10-23 18:00:00,1.57905,1.58015,1.57905,1.58,1937500000.0
2009-10-23 18:05:00,1.58,1.5802,1.5792,1.57965,1699100000.0
2009-10-23 18:10:00,1.57965,1.5804,1.5793,1.58025,1314200000.0
2009-10-23 18:15:00,1.58025,1.5807,1.57905,1.5794,1359300000.0
2009-10-23 18:20:00,1.5794,1.58,1.57915,1.5793,772100000.0
2009-10-23 18:25:00,1.5793,1.57985,1.57905,1.57905,1296000000.0
2009-10-23 18:30:00,1.5792,1.58055,1.579,1.58055,908300000.0
2009-10-23 18:35:00,1.5805,1.5805,1.5794,1.5796,879500000.0
2009-10-23 18:40:00,1.5796,1.58005,1.5793,1.57955,886800000.0
2009-10-23 18:45:00,1.5795,1.5802,1.5794,1.57965,803350000.0
2009-10-23 18:50:00,1.57955,1.5805,1.57945,1.5802,1283600000.0
2009-10-23 18:55:00,1.5802,1.5806,1.5793,1.58055,1010700000.0
2009-10-23 19:00:00,1.58065,1.5807,1.57955,1.58035,1550200000.0
2009-10-23 19:05:00,1.58035,1.5806,1.57965,1.58025,881100000.0
2009-10-23 19:10:00,1.58025,1.58065,1.57935,1.57955,785700000.0
2009-10-23 19:15:00,1.5796,1.57985,1.5793,1.57975,962300000.0
2009-10-23 19:20:00,1.57975,1.58065,1.57975,1.5802,829400000.0
2009-10-23 19:25:00,1.5802,1.58035,1.5796,1.5801,827000000.0
2009-10-23 19:30:00,1.5801,1.5809,1.5801,1.58045,1692000000.0
2009-10-23 19:35:00,1.58045,1.5807,1.58,1.58035,1523500000.0
2009-10-23 19:40:00,1.5804,1.5805,1.57935,1.57945,1421100000.0
2009-10-23 19:45:00,1.57945,1.5799,1.57915,1.5795,850800000.0
2009-10-23 19:50:00,1.57955,1.5798,1.5789,1.57905,526200000.0
2009-10-23 19:55:00,1.57905,1.5801,1.57905,1.57975,833400000.0
2009-10-23 20:00:00,1.57975,1.58,1.57935,1.57945,1319700000.0
2009-10-23 20:05:00,1.5794,1.5797,1.5779,1.5784,1207100000.0
2009-10-23 20:10:00,1.5784,1.5785,1.5776,1.5782,1272200000.0
2009-10-23 20:15:00,1.5782,1.57845,1.5779,1.57795,763200000.0
2009-10-23 20:20:00,1.57795,1.5783,1.5773,1.57815,1278500000.0
2009-10-23 20:25:00,1.57815,1.5787,1.57795,1.5784,978700000.0
2009-10-23 20:30:00,1.57835,1.57925,1.57795,1.5792,1002100000.0
2009-10-23 20:35:00,1.5792,1.5794,1.5787,1.5788,679800000.0
2009-10-23 20:40:00,1.5788,1.5794,1.57835,1.5785,773300000.0
2009-10-23 20:45:00,1.5785,1.57865,1.57805,1.57815,788300000.0
2009-10-23 20:50:00,1.57815,1.57865,1.578,1.5786,1097100000.0
2009-10-23 20:55:00,1.5786,1.57895,1.5784,1.5789,1446800000.0
2009-10-23 21:00:00,1.579,1.579,1.578,1.5782,1105800000.0
2009-10-23 21:05:00,1.5782,1.57875,1.5779,1.5782,656800000.0
2009-10-23 21:10:00,1.5782,1.57835,1.57735,1.57765,497500000.0
2009-10-23 21:15:00,1.57765,1.57835,1.57735,1.57795,639100000.0
2009-10-23 21:20:00,1.5779,1.5793,1.5779,1.579,430500000.0
2009-10-23 21:25:00,1.57905,1.57945,1.5787,1.5787,516800000.0
2009-10-23 21:30:00,1.5787,1.57925,1.57865,1.5791,352500000.0
2009-10-23 21:35:00,1.5791,1.57925,1.5783,1.57875,399400000.0
2009-10-23 21:40:00,1.5788,1.57895,1.5781,1.5787,511300000.0
2009-10-23 21:45:00,1.5787,1.5787,1.5777,1.57785,396400000.0
2009-10-23 21:50:00,1.57785,1.57825,1.5769,1.57705,578100000.0
2009-10-23 21:55:00,1.57705,1.5776,1.57655,1.5776,265700000.0
2009-10-23 22:00:00,1.5777,1.57855,1.57725,1.5773,303500000.0
2009-10-23 22:05:00,1.5773,1.5784,1.57715,1.57765,199100000.0
2009-10-23 22:10:00,1.57765,1.57775,1.57625,1.5772,351500000.0
2009-10-23 22:15:00,1.5772,1.57725,1.57625,1.57675,391700000.0
2009-10-23 22:20:00,1.57675,1.5779,1.57675,1.57745,197700000.0
2009-10-23 22:25:00,1.57745,1.57845,1.5772,1.5782,198400000.0
2009-10-23 22:30:00,1.5782,1.57995,1.5781,1.57995,226100000.0
2009-10-23 22:35:00,1.58015,1.58025,1.5794,1.58015,287000000.0
2009-10-23 22:40:00,1.5801,1.5803,1.5792,1.5793,123800000.0
2009-10-23 22:45:00,1.57915,1.58005,1.5788,1.5797,170100000.0
2009-10-23 22:50:00,1.5796,1.5807,1.5795,1.5807,89000000.0
2009-10-23 22:55:00,1.5808,1.5817,1.57975,1.58075,91400000.0
2009-10-25 23:30:00,1.57775,1.5784,1.57755,1.5784,30400000.0
2009-10-25 23:35:00,1.5776,1.57875,1.5776,1.57815,19200000.0
2009-10-25 23:40:00,1.5779,1.57815,1.57775,1.57795,35200000.0
2009-10-25 23:45:00,1.578,1.578,1.57795,1.578,11200000.0
2009-10-25 23:50:00,1.57805,1.57855,1.578,1.57855,9600000.0
2009-10-25 23:55:00,1.57875,1.5793,1.5765,1.5765,67000000.0
2009-10-26 00:00:00,1.5766,1.57765,1.5766,1.5773,137360000.0
2009-10-26 00:05:00,1.57745,1.579,1.57685,1.579,344730000.0
2009-10-26 00:10:00,1.5791,1.5791,1.57865,1.57875,71200000.0
2009-10-26 00:15:00,1.5787,1.57891,1.57836,1.5786,34400000.0
2009-10-26 00:20:00,1.57865,1.57935,1.5786,1.5789,125400000.0
2009-10-26 00:25:00,1.5789,1.5799,1.5789,1.5797,110400000.0
2009-10-26 00:30:00,1.57975,1.57975,1.57715,1.5775,253500000.0
2009-10-26 00:35:00,1.57745,1.5775,1.5756,1.5762,92660000.0
2009-10-26 00:40:00,1.5762,1.5762,1.5757,1.57595,128000000.0
2009-10-26 00:45:00,1.57605,1.57665,1.57595,1.57655,214600000.0
2009-10-26 00:50:00,1.57655,1.5768,1.57645,1.5765,74000000.0
2009-10-26 00:55:00,1.5765,1.57695,1.57625,1.5768,96200000.0
2009-10-26 01:00:00,1.5768,1.5771,1.5766,1.57695,116000000.0
2009-10-26 01:05:00,1.57685,1.57695,1.5763,1.57635,107000000.0
2009-10-26 01:10:00,1.57635,1.58015,1.57635,1.57955,347700000.0
2009-10-26 01:15:00,1.5795,1.57975,1.57845,1.5787,249100000.0
2009-10-26 01:20:00,1.57875,1.57935,1.57775,1.5785,476000000.0
2009-10-26 01:25:00,1.57845,1.57865,1.57765,1.5783,153000000.0
2009-10-26 01:30:00,1.5783,1.5783,1.57705,1.57715,180100000.0
2009-10-26 01:35:00,1.57715,1.5773,1.57675,1.5769,311200000.0
2009-10-26 01:40:00,1.5769,1.5776,1.5766,1.57745,162500000.0
2009-10-26 01:45:00,1.57745,1.5777,1.577,1.57755,211400000.0
2009-10-26 01:50:00,1.57755,1.5785,1.5775,1.57805,162100000.0
2009-10-26 01:55:00,1.57805,1.57894,1.57805,1.5788,82800000.0
2009-10-26 02:00:00,1.5788,1.57945,1.57835,1.57835,202800000.0
2009-10-26 02:05:00,1.57835,1.5788,1.5782,1.57865,229100000.0
2009-10-26 02:10:00,1.5787,1.57885,1.57825,1.57835,156800000.0
2009-10-26 02:15:00,1.5787,1.57895,1.57835,1.57835,156800000.0
2009-10-26 02:20:00,1.57835,1.5789,1.57835,1.57865,141200000.0
2009-10-26 02:25:00,1.5786,1.57965,1.57815,1.5794,300000000.0
2009-10-26 02:30:00,1.5794,1.5805,1.57905,1.5798,429400000.0
2009-10-26 02:35:00,1.5798,1.57995,1.5795,1.57985,270200000.0
2009-10-26 02:40:00,1.5799,1.57995,1.5791,1.5792,267400000.0
2009-10-26 02:45:00,1.57915,1.5796,1.57845,1.5787,318500000.0
2009-10-26 02:50:00,1.5788,1.579,1.57785,1.5788,463100000.0
2009-10-26 02:55:00,1.5788,1.5797,1.5781,1.5797,349000000.0
2009-10-26 03:00:00,1.5797,1.58035,1.57905,1.57915,345000000.0
2009-10-26 03:05:00,1.5792,1.5804,1.57895,1.58,361400000.0
2009-10-26 03:10:00,1.5801,1.5802,1.5792,1.5797,289300000.0
2009-10-26 03:15:00,1.57975,1.58105,1.5796,1.58015,332800000.0
2009-10-26 03:20:00,1.5801,1.581,1.5793,1.58015,426200000.0
2009-10-26 03:25:00,1.5801,1.5812,1.5796,1.58105,346000000.0
2009-10-26 03:30:00,1.5809,1.5812,1.57965,1.5802,365800000.0
2009-10-26 03:35:00,1.58025,1.58085,1.5802,1.5808,196400000.0
2009-10-26 03:40:00,1.58085,1.5816,1.58045,1.5811,305200000.0
2009-10-26 03:45:00,1.5811,1.58135,1.58025,1.58025,303000000.0
2009-10-26 03:50:00,1.58025,1.58035,1.5798,1.5802,144900000.0
2009-10-26 03:55:00,1.5802,1.58065,1.5799,1.5804,234800000.0
2009-10-26 04:00:00,1.58045,1.58095,1.57985,1.58005,288800000.0
2009-10-26 04:05:00,1.58005,1.5807,1.57925,1.57925,405200000.0
2009-10-26 04:10:00,1.5793,1.5802,1.5793,1.57975,242000000.0
2009-10-26 04:15:00,1.5797,1.58185,1.5796,1.5811,461400000.0
2009-10-26 04:20:00,1.5811,1.5813,1.58035,1.5813,846300000.0
2009-10-26 04:25:00,1.58125,1.58135,1.58035,1.58045,555200000.0
2009-10-26 04:30:00,1.5804,1.58075,1.5802,1.5805,172800000.0
2009-10-26 04:35:00,1.5805,1.5809,1.57985,1.58005,622500000.0
2009-10-26 04:40:00,1.58,1.58095,1.57995,1.58065,316800000.0
2009-10-26 04:45:00,1.58065,1.5807,1.58005,1.5807,296200000.0
2009-10-26 04:50:00,1.5807,1.5807,1.5798,1.58035,204500000.0
2009-10-26 04:55:00,1.58035,1.5816,1.5803,1.58075,304900000.0
2009-10-26 05:00:00,1.58075,1.58085,1.5803,1.58075,102800000.0
2009-10-26 05:05:00,1.5807,1.5818,1.58025,1.5816,271800000.0
2009-10-26 05:10:00,1.58175,1.58185,1.5813,1.58165,160700000.0
2009-10-26 05:15:00,1.58051,1.58165,1.58036,1.58085,413900000.0
2009-10-26 05:20:00,1.5808,1.5812,1.5808,1.58115,128000000.0
2009-10-26 05:25:00,1.58115,1.58135,1.58085,1.5811,142800000.0
2009-10-26 05:30:00,1.58105,1.58129,1.58095,1.581,94400000.0
2009-10-26 05:35:00,1.58105,1.5813,1.581,1.5812,155200000.0
2009-10-26 05:40:00,1.58173,1.58229,1.5811,1.58125,68200000.0
2009-10-26 05:45:00,1.58125,1.58145,1.58115,1.5814,122700000.0
2009-10-26 05:50:00,1.5814,1.5815,1.58135,1.5814,166100000.0
2009-10-26 05:55:00,1.5814,1.5815,1.5812,1.5814,141800000.0
2009-10-26 06:00:00,1.58135,1.58135,1.5811,1.58115,96800000.0
2009-10-26 06:05:00,1.5811,1.5813,1.5808,1.58115,223700000.0
2009-10-26 06:10:00,1.5812,1.5812,1.58065,1.58085,166200000.0
2009-10-26 06:15:00,1.5808,1.58115,1.58065,1.58105,128200000.0
2009-10-26 06:20:00,1.581,1.5814,1.58095,1.5812,113700000.0
2009-10-26 06:25:00,1.5813,1.5815,1.58075,1.58085,380600000.0
2009-10-26 06:30:00,1.5808,1.5818,1.58075,1.58125,284600000.0
2009-10-26 06:35:00,1.58125,1.58235,1.58084,1.58085,160600000.0
2009-10-26 06:40:00,1.58195,1.5832,1.58195,1.5829,272500000.0
2009-10-26 06:45:00,1.58275,1.58315,1.58245,1.58305,126000000.0
2009-10-26 06:50:00,1.5829,1.5832,1.5821,1.58235,146700000.0
2009-10-26 06:55:00,1.58235,1.5825,1.5819,1.582,164500000.0
2009-10-26 07:00:00,1.58205,1.5822,1.5819,1.58215,79100000.0
2009-10-26 07:05:00,1.58205,1.58275,1.5816,1.5824,204200000.0
2009-10-26 07:10:00,1.5824,1.5826,1.5816,1.5819,322200000.0
2009-10-26 07:15:00,1.58185,1.58285,1.5817,1.5828,150900000.0
2009-10-26 07:20:00,1.5828,1.58305,1.58275,1.583,137300000.0
2009-10-26 07:25:00,1.583,1.583,1.5817,1.58175,196200000.0
2009-10-26 07:30:00,1.5817,1.58175,1.58125,1.58135,92000000.0
2009-10-26 07:35:00,1.58145,1.5816,1.5808,1.58085,94000000.0
2009-10-26 07:40:00,1.5809,1.5817,1.5809,1.58135,65800000.0
2009-10-26 07:45:00,1.5814,1.58165,1.58085,1.58125,129000000.0
2009-10-26 07:50:00,1.58125,1.58165,1.5811,1.58165,91000000.0
2009-10-26 07:55:00,1.5816,1.583,1.5815,1.5829,201400000.0
2009-10-26 08:00:00,1.58275,1.5829,1.5816,1.5817,252800000.0
2009-10-26 08:05:00,1.5816,1.5821,1.58115,1.58175,135700000.0
2009-10-26 08:10:00,1.58165,1.58165,1.58085,1.5812,150300000.0
2009-10-26 08:15:00,1.5812,1.58175,1.5811,1.58125,182600000.0
2009-10-26 08:20:00,1.58115,1.58135,1.58055,1.58085,297100000.0
2009-10-26 08:25:00,1.5808,1.58115,1.58035,1.5809,125100000.0
2009-10-26 08:30:00,1.5809,1.58145,1.5809,1.5809,112900000.0
2009-10-26 08:35:00,1.5809,1.58145,1.5807,1.5813,110700000.0
2009-10-26 08:40:00,1.58135,1.58145,1.58095,1.58145,73800000.0
2009-10-26 08:45:00,1.58145,1.5825,1.58145,1.5822,208400000.0
2009-10-26 08:50:00,1.5822,1.58285,1.58215,1.5823,274000000.0
2009-10-26 08:55:00,1.5823,1.58235,1.58155,1.58185,511400000.0
2009-10-26 09:00:00,1.58175,1.58195,1.58125,1.58135,367500000.0
2009-10-26 09:05:00,1.58135,1.58175,1.58125,1.58125,416100000.0
2009-10-26 09:10:00,1.58125,1.58165,1.58125,1.58125,353800000.0
2009-10-26 09:15:00,1.58125,1.58195,1.5807,1.5809,714300000.0
2009-10-26 09:20:00,1.58095,1.581,1.5804,1.5807,599000000.0
2009-10-26 09:25:00,1.5807,1.5808,1.5803,1.5803,826300000.0
2009-10-26 09:30:00,1.5803,1.58055,1.57955,1.5799,812000000.0
2009-10-26 09:35:00,1.5798,1.5801,1.57935,1.57975,467400000.0
2009-10-26 09:40:00,1.5798,1.5805,1.5796,1.58025,844000000.0
2009-10-26 09:45:00,1.58035,1.58055,1.5799,1.58025,498500000.0
2009-10-26 09:50:00,1.58025,1.5806,1.58005,1.58035,900300000.0
2009-10-26 09:55:00,1.58035,1.58115,1.58035,1.58105,971900000.0
2009-10-26 10:00:00,1.581,1.5818,1.5803,1.5813,1259900000.0
2009-10-26 10:05:00,1.5813,1.58145,1.5804,1.58045,1049400000.0
2009-10-26 10:10:00,1.58045,1.58065,1.57955,1.5806,1163100000.0
2009-10-26 10:15:00,1.5806,1.58165,1.5803,1.5815,1510100000.0
2009-10-26 10:20:00,1.5815,1.58185,1.581,1.58185,1032500000.0
2009-10-26 10:25:00,1.58185,1.58215,1.58145,1.5818,1101900000.0
2009-10-26 10:30:00,1.5818,1.5824,1.58155,1.58225,1056400000.0
2009-10-26 10:35:00,1.58225,1.5826,1.58165,1.5825,1207500000.0
2009-10-26 10:40:00,1.58255,1.58325,1.5823,1.5825,1290200000.0
2009-10-26 10:45:00,1.5826,1.58375,1.58255,1.5833,933800000.0
2009-10-26 10:50:00,1.5832,1.5842,1.5832,1.584,878600000.0
2009-10-26 10:55:00,1.58405,1.58425,1.58335,1.5841,966700000.0
2009-10-26 11:00:00,1.58405,1.58435,1.58335,1.5836,1122300000.0
2009-10-26 11:05:00,1.5835,1.5835,1.58205,1.5823,807700000.0
2009-10-26 11:10:00,1.58225,1.5825,1.58205,1.58215,664800000.0
2009-10-26 11:15:00,1.58215,1.58295,1.582,1.58295,945800000.0
2009-10-26 11:20:00,1.58295,1.58355,1.58275,1.58345,851400000.0
2009-10-26 11:25:00,1.58345,1.5848,1.5834,1.58385,1159800000.0
2009-10-26 11:30:00,1.5839,1.5844,1.58345,1.5837,830000000.0
2009-10-26 11:35:00,1.5837,1.58415,1.583,1.583,790500000.0
2009-10-26 11:40:00,1.583,1.5833,1.5828,1.58305,747300000.0
2009-10-26 11:45:00,1.58305,1.5833,1.5826,1.58265,685500000.0
2009-10-26 11:50:00,1.58265,1.58345,1.5826,1.5829,1064200000.0
2009-10-26 11:55:00,1.5829,1.583,1.58235,1.58265,873300000.0
2009-10-26 12:00:00,1.58265,1.58305,1.58225,1.58265,782400000.0
2009-10-26 12:05:00,1.58265,1.58265,1.582,1.5822,661200000.0
2009-10-26 12:10:00,1.5822,1.5827,1.58205,1.58225,602700000.0
2009-10-26 12:15:00,1.58225,1.5824,1.5816,1.5818,726600000.0
2009-10-26 12:20:00,1.5818,1.5824,1.58175,1.58225,381800000.0
2009-10-26 12:25:00,1.58225,1.5833,1.58215,1.5832,933100000.0
2009-10-26 12:30:00,1.5832,1.5848,1.5832,1.58455,865600000.0
2009-10-26 12:35:00,1.58455,1.58485,1.5841,1.5844,706700000.0
2009-10-26 12:40:00,1.58435,1.58505,1.58405,1.5841,485800000.0
2009-10-26 12:45:00,1.5841,1.5845,1.5837,1.584,503700000.0
2009-10-26 12:50:00,1.584,1.58465,1.584,1.58425,560400000.0
2009-10-26 12:55:00,1.58425,1.58455,1.5839,1.58445,631000000.0
2009-10-26 13:00:00,1.58445,1.5845,1.58365,1.58405,674000000.0
2009-10-26 13:05:00,1.5841,1.5856,1.584,1.58555,1152700000.0
2009-10-26 13:10:00,1.58555,1.5856,1.58415,1.58435,856000000.0
2009-10-26 13:15:00,1.5844,1.5844,1.5836,1.5838,864000000.0
2009-10-26 13:20:00,1.58375,1.58395,1.5835,1.5836,664000000.0
2009-10-26 13:25:00,1.58365,1.5837,1.58255,1.58275,741700000.0
2009-10-26 13:30:00,1.58275,1.584,1.58275,1.5836,643800000.0
2009-10-26 13:35:00,1.5835,1.58385,1.58305,1.5831,787400000.0
2009-10-26 13:40:00,1.5832,1.5837,1.5827,1.5837,1139000000.0
2009-10-26 13:45:00,1.5837,1.58475,1.58355,1.5845,758800000.0
2009-10-26 13:50:00,1.5845,1.58505,1.58445,1.5848,846700000.0
2009-10-26 13:55:00,1.5848,1.5869,1.58415,1.58685,1394700000.0
2009-10-26 14:00:00,1.58685,1.5875,1.58645,1.58735,1660400001.0
2009-10-26 14:05:00,1.58735,1.5891,1.5872,1.5884,1423300000.0
2009-10-26 14:10:00,1.58845,1.5888,1.58765,1.5879,1188600000.0
2009-10-26 14:15:00,1.5879,1.589,1.58775,1.58875,782500000.0
2009-10-26 14:20:00,1.58875,1.591,1.58865,1.59085,1636100000.0
2009-10-26 14:25:00,1.59085,1.59085,1.5892,1.58975,851300000.0
2009-10-26 14:30:00,1.5898,1.5899,1.5888,1.58935,1685400000.0
2009-10-26 14:35:00,1.5893,1.5895,1.588,1.58805,1951500000.0
2009-10-26 14:40:00,1.58805,1.58845,1.5877,1.58845,1216100000.0
2009-10-26 14:45:00,1.58845,1.58905,1.5883,1.5886,1030600000.0
2009-10-26 14:50:00,1.5886,1.5887,1.5874,1.58795,867300000.0
2009-10-26 14:55:00,1.58805,1.58855,1.5874,1.5884,1387000000.0
2009-10-26 15:00:00,1.58845,1.58845,1.586,1.58635,1067500000.0
2009-10-26 15:05:00,1.5863,1.58655,1.5854,1.586,1891600000.0
2009-10-26 15:10:00,1.586,1.58685,1.58545,1.58665,1986600000.0
2009-10-26 15:15:00,1.5866,1.58695,1.5859,1.5861,1682500000.0
2009-10-26 15:20:00,1.5861,1.58675,1.58555,1.5866,1479200000.0
2009-10-26 15:25:00,1.58665,1.5876,1.58625,1.58625,2104200000.0
2009-10-26 15:30:00,1.58625,1.5864,1.58505,1.58625,1547799999.0
2009-10-26 15:35:00,1.58625,1.58665,1.58485,1.58515,1704300000.0
2009-10-26 15:40:00,1.5852,1.58585,1.58455,1.58495,1864000000.0
2009-10-26 15:45:00,1.58495,1.585,1.5829,1.584,2410060000.0
2009-10-26 15:50:00,1.584,1.584,1.5834,1.58365,2101500000.0
2009-10-26 15:55:00,1.58375,1.5843,1.58305,1.58425,1952000000.0
2009-10-26 16:00:00,1.5842,1.58445,1.5833,1.5839,2130300000.0
2009-10-26 16:05:00,1.5839,1.58445,1.58355,1.584,2981000000.0
2009-10-26 16:10:00,1.584,1.58495,1.58395,1.58445,2085800000.0
2009-10-26 16:15:00,1.5844,1.58475,1.5839,1.5846,1813300000.0
2009-10-26 16:20:00,1.5846,1.58535,1.58425,1.5852,1879800000.0
2009-10-26 16:25:00,1.5852,1.58555,1.5847,1.5854,1718700000.0
2009-10-26 16:30:00,1.5854,1.58565,1.58415,1.58415,1540000000.0
2009-10-26 16:35:00,1.58415,1.5853,1.58325,1.58495,1648100000.0
2009-10-26 16:40:00,1.5849,1.5856,1.5844,1.5854,1428200000.0
2009-10-26 16:45:00,1.5854,1.5855,1.58435,1.5849,1335000000.0
2009-10-26 16:50:00,1.5846,1.5851,1.58405,1.5846,933100000.0
2009-10-26 16:55:00,1.5846,1.585,1.58365,1.5847,1312000000.0
2009-10-26 17:00:00,1.5848,1.5851,1.58385,1.5843,1957100000.0
2009-10-26 17:05:00,1.5843,1.58455,1.58315,1.584,1546000000.0
2009-10-26 17:10:00,1.58395,1.58415,1.58285,1.58365,1799000000.0
2009-10-26 17:15:00,1.5836,1.585,1.58325,1.58365,1849000000.0
2009-10-26 17:20:00,1.58365,1.58375,1.58225,1.58235,1804700000.0
2009-10-26 17:25:00,1.58235,1.58325,1.58195,1.58325,1889600000.0
2009-10-26 17:30:00,1.58325,1.58495,1.5831,1.58395,2036700000.0
2009-10-26 17:35:00,1.5841,1.58535,1.58385,1.5841,2032600000.0
2009-10-26 17:40:00,1.5841,1.58495,1.5839,1.58455,1702400000.0
2009-10-26 17:45:00,1.58455,1.58495,1.58385,1.58485,2033600000.0
2009-10-26 17:50:00,1.58485,1.5852,1.58385,1.5848,1436500000.0
2009-10-26 17:55:00,1.5848,1.5867,1.58455,1.58645,1808000000.0
2009-10-26 18:00:00,1.58635,1.5864,1.58345,1.58345,1845600000.0
2009-10-26 18:05:00,1.58345,1.5859,1.58345,1.58495,2236300000.0
2009-10-26 18:10:00,1.585,1.58535,1.58335,1.58365,1778800000.0
2009-10-26 18:15:00,1.5836,1.58455,1.58335,1.5837,1268700000.0
2009-10-26 18:20:00,1.5837,1.58515,1.5837,1.5845,1099700000.0
2009-10-26 18:25:00,1.5844,1.5852,1.584,1.5846,1340700000.0
2009-10-26 18:30:00,1.5845,1.58485,1.58405,1.5848,919100000.0
2009-10-26 18:35:00,1.5848,1.58505,1.58395,1.5847,1020200000.0
2009-10-26 18:40:00,1.5848,1.58525,1.5846,1.5849,1011600000.0
2009-10-26 18:45:00,1.58485,1.5854,1.58435,1.5849,1072000000.0
2009-10-26 18:50:00,1.5849,1.5849,1.58355,1.5842,859900000.0
2009-10-26 18:55:00,1.58415,1.58445,1.5828,1.5829,1412900000.0
2009-10-26 19:00:00,1.58295,1.58405,1.5825,1.58385,1307900000.0
2009-10-26 19:05:00,1.58385,1.5844,1.5833,1.58365,1401300000.0
2009-10-26 19:10:00,1.58355,1.5844,1.58325,1.5834,1440200000.0
2009-10-26 19:15:00,1.5834,1.584,1.58245,1.58345,1426800000.0
2009-10-26 19:20:00,1.58345,1.58555,1.58325,1.58485,1297300000.0
2009-10-26 19:25:00,1.5848,1.5852,1.5836,1.58455,1274700000.0
2009-10-26 19:30:00,1.5846,1.585,1.584,1.585,962200000.0
2009-10-26 19:35:00,1.585,1.58505,1.58355,1.5837,1108700000.0
2009-10-26 19:40:00,1.5837,1.5839,1.5822,1.5832,1188500000.0
2009-10-26 19:45:00,1.58315,1.58405,1.58245,1.5832,813000000.0
2009-10-26 19:50:00,1.58315,1.58355,1.5827,1.5834,661600000.0
2009-10-26 19:55:00,1.58335,1.5839,1.5823,1.58285,959600000.0
2009-10-26 20:00:00,1.5827,1.5832,1.5825,1.5827,1365200000.0
2009-10-26 20:05:00,1.5827,1.5833,1.5825,1.58285,1221060000.0
2009-10-26 20:10:00,1.5829,1.5831,1.5824,1.58255,971070001.0
2009-10-26 20:15:00,1.58255,1.58435,1.58245,1.58365,938600000.0
2009-10-26 20:20:00,1.58365,1.58365,1.5823,1.5834,1024180000.0
2009-10-26 20:25:00,1.5834,1.58545,1.5833,1.58515,1150600000.0
2009-10-26 20:30:00,1.58515,1.5876,1.58515,1.58655,1280400000.0
2009-10-26 20:35:00,1.5865,1.5881,1.5864,1.58655,1383700000.0
2009-10-26 20:40:00,1.58645,1.5872,1.58615,1.58675,827200000.0
2009-10-26 20:45:00,1.58675,1.5871,1.58565,1.5858,982800000.0
2009-10-26 20:50:00,1.5858,1.58605,1.5855,1.58555,819200000.0
2009-10-26 20:55:00,1.58555,1.5862,1.58535,1.58595,917000000.0
2009-10-26 21:00:00,1.58595,1.58625,1.5851,1.58535,754000000.0
2009-10-26 21:05:00,1.58535,1.58625,1.5852,1.58575,661700000.0
2009-10-26 21:10:00,1.58575,1.58665,1.58575,1.5866,746100000.0
2009-10-26 21:15:00,1.5866,1.58705,1.5845,1.58535,978400000.0
2009-10-26 21:20:00,1.58535,1.5863,1.58535,1.5857,800100000.0
2009-10-26 21:25:00,1.5857,1.5862,1.58565,1.58615,600400000.0
2009-10-26 21:30:00,1.58615,1.5863,1.58555,1.58585,597200000.0
2009-10-26 21:35:00,1.58585,1.58615,1.5857,1.58575,635000000.0
2009-10-26 21:40:00,1.58575,1.5862,1.58555,1.58575,460100000.0
2009-10-26 21:45:00,1.58575,1.5859,1.58325,1.58355,837260000.0
2009-10-26 21:50:00,1.5835,1.585,1.5835,1.5844,566200000.0
2009-10-26 21:55:00,1.58445,1.5856,1.58435,1.5852,865500000.0
2009-10-26 22:00:00,1.5853,1.58565,1.58485,1.5855,437200000.0
2009-10-26 22:05:00,1.5855,1.5855,1.58495,1.58515,134600000.0
2009-10-26 22:10:00,1.58515,1.5853,1.5845,1.58475,164100000.0
2009-10-26 22:15:00,1.58475,1.5854,1.5842,1.58425,178500000.0
2009-10-26 22:20:00,1.58425,1.58485,1.5842,1.5848,137800000.0
2009-10-26 22:25:00,1.58465,1.585,1.5843,1.58465,231700000.0
2009-10-26 22:30:00,1.58465,1.58535,1.5845,1.58515,204400000.0
2009-10-26 22:35:00,1.58515,1.5876,1.58505,1.587,367300000.0
2009-10-26 22:40:00,1.58695,1.5905,1.58685,1.5889,411400000.0
2009-10-26 22:45:00,1.5889,1.58945,1.5885,1.58925,300900000.0
2009-10-26 22:50:00,1.58935,1.5896,1.58835,1.5889,186300000.0
2009-10-26 22:55:00,1.5889,1.59045,1.5889,1.59005,206600000.0
2009-10-26 23:00:00,1.59,1.59,1.5876,1.589,148600000.0
2009-10-26 23:05:00,1.5891,1.5897,1.58865,1.58885,123700000.0
2009-10-26 23:10:00,1.58885,1.58885,1.5879,1.58855,104000000.0
2009-10-26 23:15:00,1.58855,1.58855,1.5879,1.5879,76800000.0
2009-10-26 23:20:00,1.5879,1.5884,1.5879,1.5884,66600000.0
2009-10-26 23:25:00,1.58776,1.5885,1.5872,1.58785,66400000.0
2009-10-26 23:30:00,1.58785,1.588,1.58765,1.58775,91800000.0
2009-10-26 23:35:00,1.5877,1.5886,1.5875,1.58845,100200000.0
2009-10-26 23:40:00,1.5881,1.58915,1.5868,1.58885,172300000.0
2009-10-26 23:45:00,1.58885,1.5895,1.5863,1.58638,62200000.0
2009-10-26 23:50:00,1.5891,1.58935,1.5889,1.5891,37200000.0
2009-10-26 23:55:00,1.5891,1.58985,1.58905,1.58955,77100000.0
2009-10-27 00:00:00,1.5896,1.58975,1.5894,1.58965,128700000.0
2009-10-27 00:05:00,1.58965,1.5899,1.58915,1.58925,449300000.0
2009-10-27 00:10:00,1.5893,1.58995,1.5893,1.5898,70200000.0
2009-10-27 00:15:00,1.5898,1.5898,1.58754,1.58767,50200000.0
2009-10-27 00:20:00,1.58965,1.58975,1.587,1.5882,95200000.0
2009-10-27 00:25:00,1.58815,1.5884,1.58705,1.5871,298600000.0
2009-10-27 00:30:00,1.5871,1.58825,1.58705,1.5882,245200000.0
2009-10-27 00:35:00,1.5879,1.5882,1.58755,1.5879,211300000.0
2009-10-27 00:40:00,1.58765,1.58785,1.5867,1.58695,160600000.0
2009-10-27 00:45:00,1.58695,1.587,1.58655,1.58675,98800000.0
2009-10-27 00:50:00,1.58675,1.5877,1.5866,1.58745,253300000.0
2009-10-27 00:55:00,1.58745,1.58835,1.58715,1.58835,329000000.0
2009-10-27 01:00:00,1.58835,1.58885,1.58795,1.58845,169400000.0
2009-10-27 01:05:00,1.5885,1.5886,1.58815,1.58825,159200000.0
2009-10-27 01:10:00,1.58825,1.58855,1.58775,1.58785,199200000.0
2009-10-27 01:15:00,1.58785,1.5882,1.58755,1.588,136500000.0
2009-10-27 01:20:00,1.58815,1.58835,1.5879,1.58835,155400000.0
2009-10-27 01:25:00,1.5883,1.58855,1.58815,1.5884,817600000.0
2009-10-27 01:30:00,1.58845,1.5888,1.5882,1.58875,288900000.0
2009-10-27 01:35:00,1.58875,1.58875,1.58825,1.5885,229400000.0
2009-10-27 01:40:00,1.5885,1.58905,1.5881,1.58855,333800000.0
2009-10-27 01:45:00,1.58855,1.58875,1.5881,1.58855,371900000.0
2009-10-27 01:50:00,1.58845,1.58875,1.5879,1.58845,374400000.0
2009-10-27 01:55:00,1.5884,1.58865,1.5877,1.5882,301300000.0
2009-10-27 02:00:00,1.58835,1.58865,1.58745,1.5878,453300000.0
2009-10-27 02:05:00,1.5878,1.5881,1.5873,1.5878,509400000.0
2009-10-27 02:10:00,1.5878,1.58825,1.5876,1.5878,347400000.0
2009-10-27 02:15:00,1.5878,1.5885,1.5874,1.5876,336800000.0
2009-10-27 02:20:00,1.5876,1.58875,1.5876,1.5881,480500000.0
2009-10-27 02:25:00,1.58825,1.5887,1.5876,1.58765,533800000.0
2009-10-27 02:30:00,1.58765,1.58785,1.58765,1.58765,379200000.0
2009-10-27 02:35:00,1.58765,1.588,1.58755,1.58765,444900000.0
2009-10-27 02:40:00,1.58765,1.588,1.58765,1.588,458400000.0
2009-10-27 02:45:00,1.58805,1.5882,1.58765,1.58765,324800000.0
2009-10-27 02:50:00,1.58785,1.58855,1.58765,1.58805,497200000.0
2009-10-27 02:55:00,1.58795,1.5891,1.5878,1.589,295000000.0
2009-10-27 03:00:00,1.58895,1.58895,1.58805,1.58855,229700000.0
2009-10-27 03:05:00,1.58855,1.5891,1.58855,1.58875,97400000.0
2009-10-27 03:10:00,1.58875,1.5895,1.5884,1.5892,256300000.0
2009-10-27 03:15:00,1.58915,1.58925,1.5888,1.58895,249500000.0
2009-10-27 03:20:00,1.5889,1.58925,1.58865,1.5891,176000000.0
2009-10-27 03:25:00,1.5891,1.5896,1.58895,1.5893,385900000.0
2009-10-27 03:30:00,1.58945,1.58985,1.58945,1.58955,321050000.0
2009-10-27 03:35:00,1.58945,1.58975,1.5889,1.5891,169700000.0
2009-10-27 03:40:00,1.58925,1.58965,1.58925,1.5895,354000000.0
2009-10-27 03:45:00,1.58955,1.58965,1.589,1.5893,244000000.0
2009-10-27 03:50:00,1.58945,1.58955,1.58945,1.58945,120600000.0
2009-10-27 03:55:00,1.58935,1.5896,1.58935,1.58955,75400000.0
2009-10-27 04:00:00,1.5895,1.58975,1.5895,1.58975,72600000.0
2009-10-27 04:05:00,1.5895,1.5897,1.58935,1.5894,138300000.0
2009-10-27 04:10:00,1.58955,1.5897,1.58955,1.58965,54200000.0
2009-10-27 04:15:00,1.58965,1.5899,1.58915,1.58915,259900000.0
2009-10-27 04:20:00,1.5891,1.58945,1.589,1.58915,218200000.0
2009-10-27 04:25:00,1.5892,1.58925,1.5889,1.5891,83200000.0
2009-10-27 04:30:00,1.5891,1.5897,1.5891,1.5897,222100000.0
2009-10-27 04:35:00,1.5897,1.5898,1.589,1.5894,392900000.0
2009-10-27 04:40:00,1.58945,1.58985,1.58915,1.5898,222700000.0
2009-10-27 04:45:00,1.5898,1.5903,1.58955,1.58995,305600000.0
2009-10-27 04:50:00,1.59005,1.59035,1.5894,1.58975,308600000.0
2009-10-27 04:55:00,1.58975,1.59,1.58965,1.58995,369700000.0
2009-10-27 05:00:00,1.58995,1.59005,1.58975,1.58995,206700000.0
2009-10-27 05:05:00,1.5899,1.5905,1.58985,1.5903,306600000.0
2009-10-27 05:10:00,1.5903,1.5907,1.58985,1.59025,466240000.0
2009-10-27 05:15:00,1.59025,1.59025,1.5897,1.58995,175800000.0
2009-10-27 05:20:00,1.58995,1.59015,1.58935,1.59,243600000.0
2009-10-27 05:25:00,1.5901,1.59065,1.58995,1.5904,327300000.0
2009-10-27 05:30:00,1.59035,1.59045,1.5901,1.59015,162300000.0
2009-10-27 05:35:00,1.59015,1.59065,1.58995,1.59035,243800000.0
2009-10-27 05:40:00,1.59035,1.59035,1.58995,1.5901,203600000.0
2009-10-27 05:45:00,1.5901,1.5903,1.59005,1.5903,154300000.0
2009-10-27 05:50:00,1.5903,1.5905,1.59025,1.59025,192000000.0
2009-10-27 05:55:00,1.5903,1.59045,1.58975,1.5899,187500000.0
2009-10-27 06:00:00,1.5899,1.5902,1.58965,1.5899,87400000.0
2009-10-27 06:05:00,1.59,1.5902,1.5898,1.5898,217700000.0
2009-10-27 06:10:00,1.5898,1.5902,1.5898,1.5901,167200000.0
2009-10-27 06:15:00,1.59005,1.59025,1.59,1.59025,90000000.0
2009-10-27 06:20:00,1.5902,1.59035,1.58985,1.5903,126800000.0
2009-10-27 06:25:00,1.5903,1.5904,1.59015,1.5902,164000000.0
2009-10-27 06:30:00,1.5902,1.5903,1.5898,1.58995,327500000.0
2009-10-27 06:35:00,1.5899,1.59025,1.58985,1.59015,179300000.0
2009-10-27 06:40:00,1.5901,1.5903,1.58985,1.58985,69500000.0
2009-10-27 06:45:00,1.5898,1.59045,1.5898,1.59035,142600000.0
2009-10-27 06:50:00,1.59035,1.5905,1.5901,1.59035,169700000.0
2009-10-27 06:55:00,1.59035,1.5905,1.59005,1.59035,258700000.0
2009-10-27 07:00:00,1.5903,1.5909,1.5903,1.5906,223200000.0
2009-10-27 07:05:00,1.5907,1.59085,1.59035,1.59045,265600000.0
2009-10-27 07:10:00,1.59045,1.59105,1.5904,1.5909,179700000.0
2009-10-27 07:15:00,1.5909,1.5915,1.5909,1.5911,385700000.0
2009-10-27 07:20:00,1.5911,1.5913,1.5909,1.5909,147300000.0
2009-10-27 07:25:00,1.59095,1.591,1.5907,1.5909,226500000.0
2009-10-27 07:30:00,1.5909,1.5909,1.59055,1.59085,96900000.0
2009-10-27 07:35:00,1.59085,1.5911,1.5907,1.59105,172200000.0
2009-10-27 07:40:00,1.59105,1.59165,1.5909,1.59125,507300000.0
2009-10-27 07:45:00,1.59135,1.59135,1.5905,1.59065,233300000.0
2009-10-27 07:50:00,1.59065,1.59105,1.59055,1.59095,182600000.0
2009-10-27 07:55:00,1.59095,1.5916,1.5908,1.5912,344500000.0
2009-10-27 08:00:00,1.59125,1.59155,1.591,1.59125,385900000.0
2009-10-27 08:05:00,1.59135,1.59135,1.5902,1.59105,673700000.0
2009-10-27 08:10:00,1.59105,1.59145,1.5902,1.59085,528500000.0
2009-10-27 08:15:00,1.59085,1.59105,1.59015,1.5906,301600000.0
2009-10-27 08:20:00,1.59055,1.59115,1.59035,1.5911,320200000.0
2009-10-27 08:25:00,1.5911,1.5919,1.5909,1.5914,326200000.0
2009-10-27 08:30:00,1.5915,1.5927,1.5913,1.5925,450500000.0
2009-10-27 08:35:00,1.5925,1.593,1.59205,1.5922,336100000.0
2009-10-27 08:40:00,1.5922,1.59225,1.59125,1.59205,482900000.0
2009-10-27 08:45:00,1.59205,1.5926,1.59165,1.59175,415700000.0
2009-10-27 08:50:00,1.59175,1.59235,1.5911,1.59235,779900000.0
2009-10-27 08:55:00,1.59225,1.59235,1.59135,1.5916,671900000.0
2009-10-27 09:00:00,1.5916,1.59205,1.5912,1.59205,1050800000.0
2009-10-27 09:05:00,1.59205,1.59285,1.59205,1.59225,662500000.0
2009-10-27 09:10:00,1.59235,1.59325,1.59165,1.5919,873700000.0
2009-10-27 09:15:00,1.5919,1.59245,1.59175,1.59205,1083600000.0
2009-10-27 09:20:00,1.59205,1.59275,1.592,1.5926,873900000.0
2009-10-27 09:25:00,1.5926,1.59355,1.59235,1.59335,852400000.0
2009-10-27 09:30:00,1.59325,1.59385,1.59255,1.5928,566500000.0
2009-10-27 09:35:00,1.59285,1.593,1.59245,1.59285,613700000.0
2009-10-27 09:40:00,1.59285,1.5941,1.59275,1.59365,1080600001.0
2009-10-27 09:45:00,1.59365,1.5944,1.5933,1.5939,1148100000.0
2009-10-27 09:50:00,1.59395,1.5941,1.59335,1.5936,1473700000.0
2009-10-27 09:55:00,1.5936,1.59395,1.5931,1.59335,1531200000.0
2009-10-27 10:00:00,1.5934,1.5945,1.59315,1.59395,1369500000.0
2009-10-27 10:05:00,1.59395,1.5943,1.5926,1.5928,1564000000.0
2009-10-27 10:10:00,1.59285,1.59295,1.59125,1.5921,1662500000.0
2009-10-27 10:15:00,1.5921,1.59255,1.59135,1.59215,1108200000.0
2009-10-27 10:20:00,1.59215,1.5931,1.59165,1.592,1385500000.0
2009-10-27 10:25:00,1.592,1.5932,1.59135,1.5929,1447200000.0
2009-10-27 10:30:00,1.59285,1.59345,1.5923,1.59285,1842100000.0
2009-10-27 10:35:00,1.5928,1.5936,1.5925,1.59315,1522900000.0
2009-10-27 10:40:00,1.59315,1.5935,1.5927,1.59325,1332500000.0
2009-10-27 10:45:00,1.59325,1.59375,1.59295,1.59355,1329200000.0
2009-10-27 10:50:00,1.59345,1.59425,1.59315,1.59335,1320300000.0
2009-10-27 10:55:00,1.59325,1.59335,1.591,1.5915,1370600000.0
2009-10-27 11:00:00,1.5914,1.5924,1.5913,1.592,1418800000.0
2009-10-27 11:05:00,1.5919,1.5919,1.59065,1.59075,1676900000.0
2009-10-27 11:10:00,1.5908,1.59145,1.5905,1.59105,1100600000.0
2009-10-27 11:15:00,1.59105,1.59145,1.5903,1.5905,868910000.0
2009-10-27 11:20:00,1.5905,1.59075,1.59,1.59035,672870000.0
2009-10-27 11:25:00,1.5904,1.59065,1.59,1.5903,953200000.0
2009-10-27 11:30:00,1.59025,1.59035,1.58955,1.58985,883200000.0
2009-10-27 11:35:00,1.58985,1.58995,1.5886,1.58885,1460100000.0
2009-10-27 11:40:00,1.5889,1.5891,1.5883,1.58855,1092000000.0
2009-10-27 11:45:00,1.58855,1.59,1.58855,1.58965,807100000.0
2009-10-27 11:50:00,1.58965,1.58995,1.5891,1.58965,795900000.0
2009-10-27 11:55:00,1.58975,1.58975,1.58905,1.5892,639600000.0
2009-10-27 12:00:00,1.58915,1.5895,1.5882,1.58835,655400000.0
2009-10-27 12:05:00,1.5884,1.58895,1.58805,1.5885,676800000.0
2009-10-27 12:10:00,1.5885,1.58945,1.5883,1.58945,699000000.0
2009-10-27 12:15:00,1.5895,1.5896,1.5886,1.5893,606600000.0
2009-10-27 12:20:00,1.5893,1.58955,1.58885,1.58925,854300000.0
2009-10-27 12:25:00,1.58925,1.58935,1.5879,1.588,612400000.0
2009-10-27 12:30:00,1.588,1.58845,1.58775,1.588,744300000.0
2009-10-27 12:35:00,1.588,1.5883,1.58745,1.5876,695000000.0
2009-10-27 12:40:00,1.5878,1.58855,1.58745,1.58795,578800000.0
2009-10-27 12:45:00,1.5879,1.5885,1.5879,1.58835,609100000.0
2009-10-27 12:50:00,1.5884,1.58955,1.5881,1.58935,786600000.0
2009-10-27 12:55:00,1.5893,1.58935,1.58855,1.58885,706200000.0
2009-10-27 13:00:00,1.5888,1.5892,1.587,1.5873,881900000.0
2009-10-27 13:05:00,1.5873,1.58745,1.58585,1.58655,990820000.0
2009-10-27 13:10:00,1.58655,1.58805,1.5864,1.588,680000000.0
2009-10-27 13:15:00,1.58805,1.5883,1.5878,1.588,752700000.0
2009-10-27 13:20:00,1.588,1.58815,1.58765,1.5877,859400000.0
2009-10-27 13:25:00,1.5877,1.5887,1.58765,1.5883,977500000.0
2009-10-27 13:30:00,1.5884,1.5895,1.58835,1.5894,882000000.0
2009-10-27 13:35:00,1.5893,1.58995,1.589,1.58955,1211300000.0
2009-10-27 13:40:00,1.5895,1.5902,1.589,1.58995,1476900000.0
2009-10-27 13:45:00,1.59,1.59005,1.5888,1.58915,1683700000.0
2009-10-27 13:50:00,1.58915,1.58925,1.5886,1.58885,470400000.0
2009-10-27 13:55:00,1.58885,1.589,1.5872,1.5876,702700000.0
2009-10-27 14:00:00,1.58765,1.58825,1.58735,1.58795,1093700000.0
2009-10-27 14:05:00,1.58795,1.5881,1.5872,1.58775,1495900000.0
2009-10-27 14:10:00,1.58775,1.58835,1.5874,1.58755,1861900000.0
2009-10-27 14:15:00,1.58765,1.58775,1.5869,1.5869,1929500000.0
2009-10-27 14:20:00,1.587,1.58825,1.5869,1.58785,1700300000.0
2009-10-27 14:25:00,1.5881,1.5882,1.58715,1.58735,2094700001.0
2009-10-27 14:30:00,1.58735,1.5876,1.5866,1.5867,1802200000.0
2009-10-27 14:35:00,1.5867,1.58715,1.5861,1.5863,1832300000.0
2009-10-27 14:40:00,1.5863,1.5867,1.58585,1.5865,2309000000.0
2009-10-27 14:45:00,1.5865,1.5865,1.58605,1.58625,1523800000.0
2009-10-27 14:50:00,1.5863,1.58685,1.58585,1.58585,1100940000.0
2009-10-27 14:55:00,1.58585,1.5862,1.58475,1.58485,1808240000.0
2009-10-27 15:00:00,1.5848,1.5851,1.5833,1.5848,1909200000.0
2009-10-27 15:05:00,1.5848,1.5848,1.58235,1.5832,2380700000.0
2009-10-27 15:10:00,1.5832,1.58445,1.5832,1.58395,1427399999.0
2009-10-27 15:15:00,1.5841,1.58495,1.5835,1.5845,1606300000.0
2009-10-27 15:20:00,1.58445,1.5847,1.58375,1.58455,1402900000.0
2009-10-27 15:25:00,1.5845,1.58555,1.5844,1.58455,1365200000.0
2009-10-27 15:30:00,1.58455,1.5853,1.58355,1.585,1772800000.0
2009-10-27 15:35:00,1.5849,1.5855,1.58395,1.5848,1890000000.0
2009-10-27 15:40:00,1.58485,1.5851,1.58395,1.58455,1989700000.0
2009-10-27 15:45:00,1.58455,1.5849,1.5837,1.5838,1794000000.0
2009-10-27 15:50:00,1.5838,1.58405,1.5821,1.58215,1646900000.0
2009-10-27 15:55:00,1.5821,1.5841,1.5817,1.5837,1200300000.0
2009-10-27 16:00:00,1.5837,1.58555,1.58285,1.5843,1615200000.0
2009-10-27 16:05:00,1.58425,1.5848,1.58195,1.58215,1828800000.0
2009-10-27 16:10:00,1.5821,1.5834,1.58135,1.5815,2068400000.0
2009-10-27 16:15:00,1.5816,1.58345,1.5814,1.58305,1682400000.0
2009-10-27 16:20:00,1.58295,1.5835,1.58255,1.58315,1904500000.0
2009-10-27 16:25:00,1.58315,1.5835,1.58085,1.5809,1555900000.0
2009-10-27 16:30:00,1.5809,1.58305,1.58085,1.58275,1610000000.0
2009-10-27 16:35:00,1.5827,1.5827,1.5812,1.58135,1707900000.0
2009-10-27 16:40:00,1.5813,1.5815,1.57925,1.5798,1879400000.0
2009-10-27 16:45:00,1.5798,1.58035,1.5794,1.5797,1838000000.0
2009-10-27 16:50:00,1.57965,1.581,1.5795,1.5797,1794900000.0
2009-10-27 16:55:00,1.57985,1.5803,1.57895,1.5802,1311600000.0
2009-10-27 17:00:00,1.5803,1.58195,1.58025,1.5816,1392400000.0
2009-10-27 17:05:00,1.5816,1.5823,1.5795,1.5795,1525100000.0
2009-10-27 17:10:00,1.57945,1.58135,1.57935,1.58,1467000000.0
2009-10-27 17:15:00,1.58,1.58055,1.57955,1.5802,1440700000.0
2009-10-27 17:20:00,1.5802,1.58035,1.5791,1.58005,1118100000.0
2009-10-27 17:25:00,1.58005,1.58035,1.5795,1.57965,1486300000.0
2009-10-27 17:30:00,1.5796,1.5802,1.5787,1.5799,1341600000.0
2009-10-27 17:35:00,1.5799,1.5805,1.5793,1.5804,1213400000.0
2009-10-27 17:40:00,1.58035,1.58165,1.58005,1.5812,1409700000.0
2009-10-27 17:45:00,1.5812,1.58145,1.57995,1.58025,1616000000.0
2009-10-27 17:50:00,1.58025,1.5806,1.5785,1.5792,1322200000.0
2009-10-27 17:55:00,1.57925,1.57955,1.5773,1.57755,1301000000.0
2009-10-27 18:00:00,1.5776,1.5779,1.5762,1.57665,1341400000.0
2009-10-27 18:05:00,1.57665,1.5772,1.5761,1.57635,1452200000.0
2009-10-27 18:10:00,1.57635,1.57665,1.57595,1.57605,774100000.0
2009-10-27 18:15:00,1.57605,1.5761,1.5746,1.5749,954500000.0
2009-10-27 18:20:00,1.5749,1.5753,1.5736,1.5747,923700000.0
2009-10-27 18:25:00,1.57465,1.5749,1.57295,1.5743,1112700000.0
2009-10-27 18:30:00,1.5743,1.57495,1.57365,1.5744,1153600000.0
2009-10-27 18:35:00,1.57445,1.57545,1.57405,1.5751,1081000000.0
2009-10-27 18:40:00,1.5751,1.57555,1.5744,1.57455,721200000.0
2009-10-27 18:45:00,1.5745,1.5754,1.57415,1.5742,831900000.0
2009-10-27 18:50:00,1.5742,1.57485,1.5736,1.5745,781000000.0
2009-10-27 18:55:00,1.57455,1.5752,1.5737,1.575,1038200000.0
2009-10-27 19:00:00,1.57505,1.57525,1.5737,1.5744,972200000.0
2009-10-27 19:05:00,1.57445,1.5756,1.5742,1.57525,1140300000.0
2009-10-27 19:10:00,1.57535,1.57555,1.5742,1.5748,909800000.0
2009-10-27 19:15:00,1.5748,1.57525,1.5742,1.57465,981800000.0
2009-10-27 19:20:00,1.57465,1.5757,1.57445,1.5754,1248100000.0
2009-10-27 19:25:00,1.5754,1.57555,1.5742,1.5746,705600000.0
2009-10-27 19:30:00,1.57455,1.57545,1.5739,1.57495,830200000.0
2009-10-27 19:35:00,1.57495,1.5756,1.5745,1.57545,1058600000.0
2009-10-27 19:40:00,1.57545,1.57655,1.57505,1.57615,1030300000.0
2009-10-27 19:45:00,1.57615,1.5764,1.57545,1.57595,749700000.0
2009-10-27 19:50:00,1.576,1.5765,1.57575,1.57595,788100000.0
2009-10-27 19:55:00,1.57595,1.5763,1.5754,1.5762,615600000.0
2009-10-27 20:00:00,1.5761,1.57695,1.5761,1.5768,668900000.0
2009-10-27 20:05:00,1.57685,1.577,1.5763,1.57665,708200000.0
2009-10-27 20:10:00,1.57665,1.57685,1.57625,1.57645,779400000.0
2009-10-27 20:15:00,1.57655,1.57655,1.57555,1.57575,733100000.0
2009-10-27 20:20:00,1.57575,1.57675,1.5756,1.5759,805500000.0
2009-10-27 20:25:00,1.57595,1.57675,1.57535,1.57565,1052500000.0
2009-10-27 20:30:00,1.57565,1.57605,1.5755,1.5759,587700000.0
2009-10-27 20:35:00,1.5759,1.5773,1.57585,1.5767,550000000.0
2009-10-27 20:40:00,1.5767,1.57675,1.57545,1.57545,813000000.0
2009-10-27 20:45:00,1.5755,1.57635,1.57535,1.5754,754600000.0
2009-10-27 20:50:00,1.5754,1.57595,1.57475,1.5754,823500000.0
2009-10-27 20:55:00,1.5754,1.5757,1.57455,1.5746,824700000.0
2009-10-27 21:00:00,1.57445,1.57515,1.5743,1.57465,673900000.0
2009-10-27 21:05:00,1.5747,1.575,1.5745,1.575,404100000.0
2009-10-27 21:10:00,1.575,1.5751,1.57405,1.57465,589100000.0
2009-10-27 21:15:00,1.5746,1.57505,1.57445,1.57465,495100000.0
2009-10-27 21:20:00,1.57465,1.57525,1.5744,1.5749,515900000.0
2009-10-27 21:25:00,1.57485,1.57565,1.57485,1.57545,526100000.0
2009-10-27 21:30:00,1.5754,1.57685,1.57535,1.57665,603900000.0
2009-10-27 21:35:00,1.57675,1.5769,1.57545,1.57605,759300000.0
2009-10-27 21:40:00,1.57605,1.5766,1.5758,1.57645,803000000.0
2009-10-27 21:45:00,1.57645,1.57685,1.5762,1.5767,683900000.0
2009-10-27 21:50:00,1.5767,1.57705,1.5764,1.57695,681300000.0
2009-10-27 21:55:00,1.57695,1.5775,1.57645,1.57685,1152800000.0
2009-10-27 22:00:00,1.57685,1.57715,1.5766,1.5771,195200000.0
2009-10-27 22:05:00,1.5771,1.57715,1.576,1.5763,411100000.0
2009-10-27 22:10:00,1.5765,1.57675,1.57625,1.5765,348000000.0
2009-10-27 22:15:00,1.57645,1.57715,1.5764,1.57715,247500000.0
2009-10-27 22:20:00,1.57715,1.5776,1.57685,1.5772,410100000.0
2009-10-27 22:25:00,1.5772,1.5772,1.5759,1.57635,328600000.0
2009-10-27 22:30:00,1.57635,1.57645,1.5758,1.5758,324800000.0
2009-10-27 22:35:00,1.5758,1.5759,1.5754,1.57545,241800000.0
2009-10-27 22:40:00,1.57545,1.57575,1.57525,1.5754,242300000.0
2009-10-27 22:45:00,1.57545,1.57665,1.5753,1.5764,264800000.0
2009-10-27 22:50:00,1.5763,1.57645,1.57565,1.5757,295400000.0
2009-10-27 22:55:00,1.57565,1.57665,1.5755,1.5759,230400000.0
2009-10-27 23:00:00,1.57585,1.5761,1.575,1.57605,215750000.0
2009-10-27 23:05:00,1.57595,1.5767,1.5757,1.5767,108700000.0
2009-10-27 23:10:00,1.57675,1.5769,1.5757,1.57645,123700000.0
2009-10-27 23:15:00,1.57645,1.5768,1.5761,1.57665,90000000.0
2009-10-27 23:20:00,1.57665,1.5768,1.5754,1.57565,101100000.0
2009-10-27 23:25:00,1.57565,1.5757,1.5752,1.57555,140330000.0
2009-10-27 23:30:00,1.57555,1.57555,1.57505,1.57555,61000000.0
2009-10-27 23:35:00,1.5754,1.57625,1.57535,1.57555,71400000.0
2009-10-27 23:40:00,1.57555,1.57635,1.5755,1.57635,34600000.0
2009-10-27 23:45:00,1.5764,1.5766,1.576,1.5762,66300000.0
2009-10-27 23:50:00,1.5762,1.5764,1.57588,1.57625,23500000.0
2009-10-27 23:55:00,1.57584,1.5763,1.57559,1.5762,17000000.0
2009-10-28 00:00:00,1.57615,1.57615,1.57525,1.57565,204000000.0
2009-10-28 00:05:00,1.5756,1.5757,1.5751,1.5751,61000000.0
2009-10-28 00:10:00,1.57515,1.5755,1.57505,1.5753,120100000.0
2009-10-28 00:15:00,1.5753,1.57575,1.5753,1.57565,75000000.0
2009-10-28 00:20:00,1.5757,1.57585,1.5756,1.57565,62200000.0
2009-10-28 00:25:00,1.5756,1.576,1.5756,1.576,31000000.0
2009-10-28 00:30:00,1.576,1.57615,1.5759,1.57615,82300000.0
2009-10-28 00:35:00,1.576,1.57635,1.5759,1.57625,105600000.0
2009-10-28 00:40:00,1.5762,1.5762,1.5758,1.5761,73600000.0
2009-10-28 00:45:00,1.57615,1.57615,1.5757,1.5759,205700000.0
2009-10-28 00:50:00,1.5759,1.57655,1.5756,1.57625,281200000.0
2009-10-28 00:55:00,1.5762,1.5762,1.57575,1.57575,108100000.0
2009-10-28 01:00:00,1.5758,1.5758,1.5752,1.5754,199130000.0
2009-10-28 01:05:00,1.57545,1.57585,1.57535,1.5757,132300000.0
2009-10-28 01:10:00,1.5758,1.5759,1.5753,1.57535,164000000.0
2009-10-28 01:15:00,1.57545,1.5758,1.5752,1.57555,239270000.0
2009-10-28 01:20:00,1.5755,1.57645,1.5755,1.5758,53700000.0
2009-10-28 01:25:00,1.5758,1.576,1.5756,1.57585,90000000.0
2009-10-28 01:30:00,1.57585,1.5766,1.57585,1.57625,270600000.0
2009-10-28 01:35:00,1.57625,1.57645,1.57595,1.57645,286000000.0
2009-10-28 01:40:00,1.57645,1.57685,1.57645,1.57685,217900000.0
2009-10-28 01:45:00,1.57675,1.5771,1.5766,1.57695,154400000.0
2009-10-28 01:50:00,1.57695,1.577,1.5766,1.5767,125500000.0
2009-10-28 01:55:00,1.5767,1.5771,1.5766,1.5771,87300000.0
2009-10-28 02:00:00,1.5772,1.57775,1.5772,1.5775,206000000.0
2009-10-28 02:05:00,1.57735,1.57745,1.57665,1.57695,354000000.0
2009-10-28 02:10:00,1.57695,1.57725,1.5767,1.57685,362400000.0
2009-10-28 02:15:00,1.57685,1.5773,1.57655,1.5769,382800000.0
2009-10-28 02:20:00,1.5768,1.5773,1.5764,1.57685,354200000.0
2009-10-28 02:25:00,1.5768,1.57755,1.57655,1.57675,307000000.0
2009-10-28 02:30:00,1.5768,1.57795,1.57635,1.57705,569100000.0
2009-10-28 02:35:00,1.57715,1.57715,1.57595,1.5767,569800000.0
2009-10-28 02:40:00,1.57665,1.57745,1.5763,1.5768,452000000.0
2009-10-28 02:45:00,1.5768,1.5775,1.57645,1.5767,533800000.0
2009-10-28 02:50:00,1.5767,1.57805,1.57645,1.57755,434500000.0
2009-10-28 02:55:00,1.57745,1.57795,1.57725,1.5774,339700000.0
2009-10-28 03:00:00,1.5775,1.57865,1.5774,1.57785,401500000.0
2009-10-28 03:05:00,1.5778,1.5786,1.57715,1.5775,433200000.0
2009-10-28 03:10:00,1.5776,1.5781,1.5772,1.57765,367000000.0
2009-10-28 03:15:00,1.5776,1.57815,1.5766,1.5775,457300000.0
2009-10-28 03:20:00,1.5775,1.57805,1.5771,1.57795,380300000.0
2009-10-28 03:25:00,1.5779,1.5786,1.57735,1.5776,366800000.0
2009-10-28 03:30:00,1.5776,1.5782,1.57675,1.57685,511600000.0
2009-10-28 03:35:00,1.5768,1.5773,1.57675,1.5773,325200000.0
2009-10-28 03:40:00,1.57725,1.5782,1.577,1.5776,455900000.0
2009-10-28 03:45:00,1.5776,1.5777,1.57705,1.57765,315400000.0
2009-10-28 03:50:00,1.57765,1.57785,1.5772,1.5774,188600000.0
2009-10-28 03:55:00,1.5774,1.57785,1.577,1.57705,255700000.0
2009-10-28 04:00:00,1.57705,1.57775,1.5768,1.5776,312900000.0
2009-10-28 04:05:00,1.57755,1.57785,1.57715,1.57745,429800000.0
2009-10-28 04:10:00,1.5775,1.578,1.57705,1.57725,369900000.0
2009-10-28 04:15:00,1.57725,1.5775,1.57695,1.5773,298800000.0
2009-10-28 04:20:00,1.57745,1.57755,1.577,1.57715,444000000.0
2009-10-28 04:25:00,1.57705,1.57745,1.577,1.57745,401700000.0
2009-10-28 04:30:00,1.57745,1.57755,1.5772,1.5774,188600000.0
2009-10-28 04:35:00,1.5775,1.57805,1.5772,1.578,292500000.0
2009-10-28 04:40:00,1.578,1.5784,1.57735,1.5777,439200000.0
2009-10-28 04:45:00,1.5778,1.57795,1.57725,1.5776,334600000.0
2009-10-28 04:50:00,1.57765,1.5781,1.5772,1.5772,267200000.0
2009-10-28 04:55:00,1.5772,1.5781,1.5767,1.57775,727900000.0
2009-10-28 05:00:00,1.5777,1.57795,1.57675,1.57775,598800000.0
2009-10-28 05:05:00,1.5779,1.57795,1.577,1.5773,474700000.0
2009-10-28 05:10:00,1.5775,1.57845,1.57715,1.57835,358900000.0
2009-10-28 05:15:00,1.5784,1.5791,1.5772,1.57745,328500000.0
2009-10-28 05:20:00,1.5774,1.5778,1.57735,1.57755,312100000.0
2009-10-28 05:25:00,1.5776,1.5781,1.57755,1.57775,268900000.0
2009-10-28 05:30:00,1.5778,1.57795,1.5775,1.57755,231000000.0
2009-10-28 05:35:00,1.57755,1.57775,1.57725,1.57755,272800000.0
2009-10-28 05:40:00,1.5776,1.57825,1.5775,1.57825,303700000.0
2009-10-28 05:45:00,1.57825,1.57905,1.57775,1.57865,478100000.0
2009-10-28 05:50:00,1.57875,1.57995,1.5787,1.57945,368500000.0
2009-10-28 05:55:00,1.5791,1.57915,1.57835,1.57835,289700000.0
2009-10-28 06:00:00,1.5784,1.57965,1.5784,1.57965,343400000.0
2009-10-28 06:05:00,1.57965,1.5798,1.579,1.5796,393400000.0
2009-10-28 06:10:00,1.5797,1.5801,1.579,1.58005,524400000.0
2009-10-28 06:15:00,1.58,1.5801,1.57905,1.5799,498900000.0
2009-10-28 06:20:00,1.57985,1.5801,1.57945,1.5797,306200000.0
2009-10-28 06:25:00,1.5797,1.58025,1.57955,1.5799,369700000.0
2009-10-28 06:30:00,1.5799,1.58005,1.57915,1.5795,193400000.0
2009-10-28 06:35:00,1.57945,1.58,1.5792,1.5797,311600000.0
2009-10-28 06:40:00,1.57975,1.5809,1.57975,1.58085,310600000.0
2009-10-28 06:45:00,1.58085,1.58095,1.5799,1.5801,286500000.0
2009-10-28 06:50:00,1.5801,1.58035,1.57995,1.58025,173300000.0
2009-10-28 06:55:00,1.58015,1.58025,1.5797,1.58005,173800000.0
2009-10-28 07:00:00,1.5801,1.5804,1.57975,1.57975,189600000.0
2009-10-28 07:05:00,1.5798,1.5798,1.57925,1.5793,159600000.0
2009-10-28 07:10:00,1.5793,1.5796,1.5792,1.57925,133800000.0
2009-10-28 07:15:00,1.57925,1.58,1.5792,1.5799,244000000.0
2009-10-28 07:20:00,1.58005,1.5806,1.58005,1.58055,179800000.0
2009-10-28 07:25:00,1.5806,1.5808,1.5798,1.58005,260900000.0
2009-10-28 07:30:00,1.58005,1.58095,1.58005,1.5808,364000000.0
2009-10-28 07:35:00,1.58085,1.581,1.5803,1.5807,314300000.0
2009-10-28 07:40:00,1.58075,1.58155,1.5806,1.58155,241600000.0
2009-10-28 07:45:00,1.5815,1.5818,1.5808,1.5809,242200000.0
2009-10-28 07:50:00,1.5808,1.5818,1.5808,1.58135,365300000.0
2009-10-28 07:55:00,1.58135,1.58215,1.5807,1.58115,325900000.0
2009-10-28 08:00:00,1.58105,1.5816,1.58085,1.5815,282200000.0
2009-10-28 08:05:00,1.58155,1.58185,1.58095,1.5812,252500000.0
2009-10-28 08:10:00,1.58125,1.582,1.58095,1.582,270700000.0
2009-10-28 08:15:00,1.58205,1.5823,1.58165,1.5817,182300000.0
2009-10-28 08:20:00,1.58185,1.5821,1.5815,1.5821,191200000.0
2009-10-28 08:25:00,1.5821,1.58215,1.58125,1.58145,139100000.0
2009-10-28 08:30:00,1.58145,1.58165,1.5811,1.5811,112100000.0
2009-10-28 08:35:00,1.5811,1.5815,1.5806,1.5815,292000000.0
2009-10-28 08:40:00,1.58155,1.58155,1.58065,1.58095,180600000.0
2009-10-28 08:45:00,1.5807,1.5813,1.58065,1.5809,316400000.0
2009-10-28 08:50:00,1.5809,1.5817,1.58055,1.58125,441400000.0
2009-10-28 08:55:00,1.5812,1.58155,1.579,1.5804,711800000.0
2009-10-28 09:00:00,1.5804,1.58065,1.5798,1.58025,600500000.0
2009-10-28 09:05:00,1.58025,1.58065,1.58,1.5803,495900000.0
2009-10-28 09:10:00,1.5805,1.5816,1.58025,1.58145,707900000.0
2009-10-28 09:15:00,1.5814,1.5819,1.58115,1.58175,569000000.0
2009-10-28 09:20:00,1.5818,1.58235,1.58155,1.58205,678900000.0
2009-10-28 09:25:00,1.58205,1.58255,1.58175,1.58195,514100000.0
2009-10-28 09:30:00,1.58195,1.5822,1.5813,1.5822,725500000.0
2009-10-28 09:35:00,1.5822,1.58315,1.5821,1.583,926900000.0
2009-10-28 09:40:00,1.583,1.58365,1.5829,1.58315,717200000.0
2009-10-28 09:45:00,1.58315,1.5832,1.58255,1.58295,655800000.0
2009-10-28 09:50:00,1.5829,1.58355,1.5828,1.58315,809200000.0
2009-10-28 09:55:00,1.5832,1.58385,1.5831,1.5833,999000000.0
2009-10-28 10:00:00,1.5833,1.58375,1.5827,1.58325,1031500000.0
2009-10-28 10:05:00,1.5832,1.58385,1.58285,1.58345,1520900000.0
2009-10-28 10:10:00,1.5835,1.58415,1.5834,1.58365,2335200000.0
2009-10-28 10:15:00,1.58365,1.58415,1.5833,1.58355,2051800000.0
2009-10-28 10:20:00,1.5836,1.5842,1.58325,1.5838,1446800000.0
2009-10-28 10:25:00,1.5838,1.58415,1.58345,1.58405,670800000.0
2009-10-28 10:30:00,1.58405,1.5846,1.58365,1.58395,1240300000.0
2009-10-28 10:35:00,1.5839,1.5841,1.5835,1.5839,935100000.0
2009-10-28 10:40:00,1.5839,1.5843,1.5833,1.5842,1006100000.0
2009-10-28 10:45:00,1.5842,1.5843,1.58305,1.58315,1284600001.0
2009-10-28 10:50:00,1.58315,1.5834,1.58215,1.58265,1113600000.0
2009-10-28 10:55:00,1.58265,1.5842,1.5826,1.5839,1783500000.0
2009-10-28 11:00:00,1.58395,1.58775,1.5836,1.58655,1556800000.0
2009-10-28 11:05:00,1.58665,1.5884,1.58645,1.58765,1588600000.0
2009-10-28 11:10:00,1.5875,1.58825,1.58675,1.58825,1374600000.0
2009-10-28 11:15:00,1.58825,1.58875,1.5876,1.58865,1125900000.0
2009-10-28 11:20:00,1.58865,1.58945,1.58775,1.589,1255400000.0
2009-10-28 11:25:00,1.58905,1.5893,1.58825,1.5886,921700000.0
2009-10-28 11:30:00,1.5886,1.5893,1.58795,1.5885,1196600000.0
2009-10-28 11:35:00,1.5885,1.5891,1.58755,1.5876,1427500000.0
2009-10-28 11:40:00,1.5876,1.5881,1.58725,1.58755,1010000000.0
2009-10-28 11:45:00,1.58755,1.58795,1.58685,1.5872,819200000.0
2009-10-28 11:50:00,1.58715,1.58785,1.5869,1.5876,1043700000.0
2009-10-28 11:55:00,1.5875,1.5879,1.5864,1.5865,832800000.0
2009-10-28 12:00:00,1.58645,1.5868,1.58565,1.5863,1350400000.0
2009-10-28 12:05:00,1.5863,1.58675,1.5858,1.58635,1347100000.0
2009-10-28 12:10:00,1.5863,1.58655,1.5853,1.58545,1415900000.0
2009-10-28 12:15:00,1.58555,1.5864,1.58535,1.58625,1219000000.0
2009-10-28 12:20:00,1.58625,1.58665,1.586,1.58655,752800000.0
2009-10-28 12:25:00,1.5865,1.5873,1.58625,1.58655,721700000.0
2009-10-28 12:30:00,1.5865,1.587,1.5858,1.5867,963800000.0
2009-10-28 12:35:00,1.5867,1.5872,1.5865,1.58695,795800000.0
2009-10-28 12:40:00,1.58695,1.58715,1.5858,1.5859,894700000.0
2009-10-28 12:45:00,1.58585,1.58695,1.58575,1.58675,876500000.0
2009-10-28 12:50:00,1.58675,1.58795,1.58575,1.58675,1008900000.0
2009-10-28 12:55:00,1.58675,1.58745,1.58635,1.58655,755600000.0
2009-10-28 13:00:00,1.58655,1.58705,1.58635,1.5869,643600000.0
2009-10-28 13:05:00,1.5869,1.5875,1.58645,1.5875,824300000.0
2009-10-28 13:10:00,1.58755,1.5883,1.58735,1.5875,793400000.0
2009-10-28 13:15:00,1.5875,1.5877,1.58705,1.58735,891800000.0
2009-10-28 13:20:00,1.5873,1.58785,1.587,1.5874,1071300000.0
2009-10-28 13:25:00,1.58745,1.58795,1.5866,1.587,1336900000.0
2009-10-28 13:30:00,1.58705,1.58865,1.5866,1.58745,818300000.0
2009-10-28 13:35:00,1.5874,1.58865,1.58725,1.5877,808400000.0
2009-10-28 13:40:00,1.5877,1.5883,1.58705,1.58795,1277500000.0
2009-10-28 13:45:00,1.58795,1.58805,1.5873,1.5877,1227600000.0
2009-10-28 13:50:00,1.58765,1.58785,1.5865,1.58665,1479300000.0
2009-10-28 13:55:00,1.5866,1.58665,1.58535,1.5854,1086500000.0
2009-10-28 14:00:00,1.5854,1.5872,1.5851,1.5872,1234000000.0
2009-10-28 14:05:00,1.58715,1.58855,1.58705,1.5882,1205900000.0
2009-10-28 14:10:00,1.58815,1.5886,1.588,1.5886,559900000.0
2009-10-28 14:15:00,1.5886,1.58885,1.58695,1.58695,615200000.0
2009-10-28 14:20:00,1.58695,1.58705,1.58535,1.5858,825300000.0
2009-10-28 14:25:00,1.5858,1.5863,1.5853,1.58605,1093600000.0
2009-10-28 14:30:00,1.58575,1.5871,1.58515,1.5857,1018300000.0
2009-10-28 14:35:00,1.5857,1.58595,1.5851,1.58555,826000000.0
2009-10-28 14:40:00,1.5855,1.5858,1.58435,1.58495,1026500000.0
2009-10-28 14:45:00,1.58495,1.58555,1.5844,1.5853,1422700000.0
2009-10-28 14:50:00,1.5853,1.5859,1.5853,1.58565,647600000.0
2009-10-28 14:55:00,1.5856,1.5861,1.58535,1.5856,1090400000.0
2009-10-28 15:00:00,1.58555,1.5859,1.58525,1.58535,1185800000.0
2009-10-28 15:05:00,1.58535,1.5866,1.58505,1.58655,1214800000.0
2009-10-28 15:10:00,1.58645,1.58655,1.5852,1.58535,1176100000.0
2009-10-28 15:15:00,1.5854,1.5856,1.5841,1.58425,1877410000.0
2009-10-28 15:20:00,1.5843,1.58565,1.5843,1.58485,1395300000.0
2009-10-28 15:25:00,1.5849,1.58555,1.58465,1.58505,1434100000.0
2009-10-28 15:30:00,1.585,1.5868,1.5848,1.5849,1827200000.0
2009-10-28 15:35:00,1.5849,1.586,1.5841,1.58445,1724590000.0
2009-10-28 15:40:00,1.58445,1.585,1.5834,1.5839,1458470000.0
2009-10-28 15:45:00,1.58385,1.58405,1.5826,1.5839,1641900000.0
2009-10-28 15:50:00,1.58395,1.58585,1.58275,1.58575,1481200000.0
2009-10-28 15:55:00,1.5858,1.58735,1.58545,1.5861,1477000000.0
2009-10-28 16:00:00,1.5862,1.58815,1.58545,1.5875,1908500000.0
2009-10-28 16:05:00,1.58755,1.58815,1.5855,1.5856,1938800000.0
2009-10-28 16:10:00,1.58555,1.5865,1.5843,1.58575,1671700000.0
2009-10-28 16:15:00,1.5858,1.58725,1.5858,1.5863,1620900000.0
2009-10-28 16:20:00,1.5863,1.5869,1.586,1.58665,1521100000.0
2009-10-28 16:25:00,1.58675,1.5891,1.5866,1.5891,1470500000.0
2009-10-28 16:30:00,1.58905,1.5891,1.5871,1.588,1431300000.0
2009-10-28 16:35:00,1.588,1.58865,1.58775,1.58815,1642000000.0
2009-10-28 16:40:00,1.5881,1.5889,1.58765,1.5886,1585900000.0
2009-10-28 16:45:00,1.58865,1.5888,1.58805,1.5883,1809700000.0
2009-10-28 16:50:00,1.5883,1.59055,1.5882,1.58955,1782200000.0
2009-10-28 16:55:00,1.5896,1.59045,1.58845,1.5886,1891200000.0
2009-10-28 17:00:00,1.58865,1.5893,1.5867,1.58695,1897900000.0
2009-10-28 17:05:00,1.58695,1.58775,1.5861,1.5862,1960300000.0
2009-10-28 17:10:00,1.5862,1.5866,1.5854,1.5858,1532300000.0
2009-10-28 17:15:00,1.5858,1.5862,1.58465,1.58465,1818200000.0
2009-10-28 17:20:00,1.5845,1.58545,1.58445,1.58455,1187200000.0
2009-10-28 17:25:00,1.5846,1.58535,1.58405,1.5852,1060700000.0
2009-10-28 17:30:00,1.5852,1.58545,1.58455,1.58465,833500000.0
2009-10-28 17:35:00,1.58465,1.585,1.58405,1.58475,821000000.0
2009-10-28 17:40:00,1.58475,1.5852,1.5841,1.58465,1238800000.0
2009-10-28 17:45:00,1.58465,1.5853,1.58425,1.5848,1380200000.0
2009-10-28 17:50:00,1.5848,1.58635,1.58475,1.5861,900600000.0
2009-10-28 17:55:00,1.5861,1.58835,1.586,1.58795,1341300000.0
2009-10-28 18:00:00,1.588,1.58825,1.5868,1.587,1499800000.0
2009-10-28 18:05:00,1.587,1.58785,1.5867,1.5874,1627900000.0
2009-10-28 18:10:00,1.58715,1.589,1.58695,1.5876,1145100000.0
2009-10-28 18:15:00,1.58755,1.58985,1.5873,1.5887,1452400000.0
2009-10-28 18:20:00,1.5887,1.5895,1.58815,1.5886,1622800000.0
2009-10-28 18:25:00,1.5887,1.589,1.58735,1.5875,1271000000.0
2009-10-28 18:30:00,1.58745,1.5883,1.5873,1.58815,1362100000.0
2009-10-28 18:35:00,1.5881,1.58865,1.58795,1.5884,981500000.0
2009-10-28 18:40:00,1.58835,1.5893,1.58745,1.58765,1200800000.0
2009-10-28 18:45:00,1.58775,1.5884,1.58715,1.58715,1193200000.0
2009-10-28 18:50:00,1.58715,1.58845,1.5861,1.58615,1700300000.0
2009-10-28 18:55:00,1.5862,1.58715,1.58585,1.5859,1028300000.0
2009-10-28 19:00:00,1.5859,1.58705,1.58555,1.5868,1202300000.0
2009-10-28 19:05:00,1.5869,1.5877,1.5867,1.58675,1048200000.0
2009-10-28 19:10:00,1.5868,1.58765,1.5866,1.58765,1163900000.0
2009-10-28 19:15:00,1.5877,1.5881,1.58695,1.58795,1237000000.0
2009-10-28 19:20:00,1.58795,1.58885,1.5874,1.5883,1668200000.0
2009-10-28 19:25:00,1.5883,1.58905,1.58755,1.58865,1246800000.0
2009-10-28 19:30:00,1.58855,1.5886,1.58685,1.5877,1177800000.0
2009-10-28 19:35:00,1.58765,1.5878,1.58685,1.58705,1146600000.0
2009-10-28 19:40:00,1.58705,1.58745,1.5868,1.58695,1012500000.0
2009-10-28 19:45:00,1.5871,1.5872,1.5865,1.58675,966800000.0
2009-10-28 19:50:00,1.58675,1.5873,1.586,1.58685,935400000.0
2009-10-28 19:55:00,1.58695,1.58755,1.5863,1.5863,862600000.0
2009-10-28 20:00:00,1.5863,1.58715,1.58605,1.5866,834500000.0
2009-10-28 20:05:00,1.5866,1.5871,1.58625,1.5866,402400000.0
2009-10-28 20:10:00,1.5866,1.58825,1.5865,1.58715,786200000.0
2009-10-28 20:15:00,1.58715,1.58865,1.587,1.5886,988400000.0
2009-10-28 20:20:00,1.5886,1.5891,1.5878,1.5879,1548000000.0
2009-10-28 20:25:00,1.5879,1.5879,1.5868,1.5873,1628600000.0
2009-10-28 20:30:00,1.5873,1.5878,1.5867,1.5873,1387900000.0
2009-10-28 20:35:00,1.5874,1.5882,1.5869,1.58815,790900000.0
2009-10-28 20:40:00,1.58815,1.58815,1.58715,1.58785,971400000.0
2009-10-28 20:45:00,1.58785,1.58865,1.58775,1.58805,1043400000.0
2009-10-28 20:50:00,1.58805,1.58815,1.58695,1.58705,1058300000.0
2009-10-28 20:55:00,1.58705,1.58805,1.58695,1.5878,1045800000.0
2009-10-28 21:00:00,1.5878,1.5879,1.5868,1.58705,809900000.0
2009-10-28 21:05:00,1.58705,1.5877,1.58685,1.58705,705200000.0
2009-10-28 21:10:00,1.58695,1.58845,1.58695,1.588,758400000.0
2009-10-28 21:15:00,1.58805,1.589,1.5876,1.5882,711100000.0
2009-10-28 21:20:00,1.5882,1.5883,1.5871,1.5872,612700000.0
2009-10-28 21:25:00,1.5872,1.58805,1.587,1.58705,657500000.0
2009-10-28 21:30:00,1.58705,1.58765,1.58675,1.5874,578200000.0
2009-10-28 21:35:00,1.58755,1.58845,1.58695,1.5882,872100000.0
2009-10-28 21:40:00,1.5882,1.5883,1.58715,1.58755,822700000.0
2009-10-28 21:45:00,1.5876,1.588,1.5873,1.58745,656600000.0
2009-10-28 21:50:00,1.58745,1.5889,1.5874,1.5886,597500000.0
2009-10-28 21:55:00,1.5886,1.5887,1.5869,1.5869,799100000.0
2009-10-28 22:00:00,1.58685,1.5872,1.5864,1.58675,748000000.0
2009-10-28 22:05:00,1.58685,1.58925,1.58655,1.58885,320680000.0
2009-10-28 22:10:00,1.5889,1.58895,1.58755,1.58825,414400000.0
2009-10-28 22:15:00,1.58825,1.58885,1.58805,1.5883,195900000.0
2009-10-28 22:20:00,1.5883,1.5888,1.587,1.58735,685700000.0
2009-10-28 22:25:00,1.58735,1.58815,1.5872,1.5881,532700000.0
2009-10-28 22:30:00,1.588,1.5893,1.5878,1.5887,451700000.0
2009-10-28 22:35:00,1.58875,1.58895,1.5883,1.5887,708500000.0
2009-10-28 22:40:00,1.5887,1.5891,1.5885,1.5891,257700000.0
2009-10-28 22:45:00,1.58905,1.5901,1.5887,1.59,510500000.0
2009-10-28 22:50:00,1.5901,1.5901,1.58895,1.58945,433800000.0
2009-10-28 22:55:00,1.58965,1.58985,1.58925,1.58945,309500000.0
2009-10-28 23:00:00,1.58935,1.5902,1.5888,1.5891,141600000.0
2009-10-28 23:05:00,1.58905,1.5896,1.58905,1.5894,73600000.0
2009-10-28 23:10:00,1.58965,1.59025,1.5893,1.5896,154300000.0
2009-10-28 23:15:00,1.5895,1.59075,1.5892,1.59075,87100000.0
2009-10-28 23:20:00,1.59085,1.5909,1.58995,1.5902,88000000.0
2009-10-28 23:25:00,1.59015,1.5905,1.5892,1.5892,84000000.0
2009-10-28 23:30:00,1.5894,1.5897,1.58895,1.58935,105900000.0
2009-10-28 23:35:00,1.5894,1.5896,1.58935,1.58955,64300000.0
2009-10-28 23:40:00,1.58965,1.59,1.58905,1.58965,83300000.0
2009-10-28 23:45:00,1.5896,1.5901,1.5892,1.5892,156100000.0
2009-10-28 23:50:00,1.5892,1.5897,1.5892,1.5897,54900000.0
2009-10-28 23:55:00,1.58965,1.5902,1.5896,1.5896,143900000.0
2009-10-29 00:00:00,1.5896,1.58985,1.5896,1.58965,50100000.0
2009-10-29 00:05:00,1.5897,1.59015,1.5896,1.5898,92200000.0
2009-10-29 00:10:00,1.5898,1.59015,1.5896,1.58985,183000000.0
2009-10-29 00:15:00,1.58985,1.59005,1.5896,1.58975,155800000.0
2009-10-29 00:20:00,1.58975,1.58985,1.5896,1.58975,37200000.0
2009-10-29 00:25:00,1.5897,1.58975,1.5896,1.58965,21200000.0
2009-10-29 00:30:00,1.58965,1.58965,1.58965,1.58965,9000000.0
2009-10-29 00:35:00,1.58965,1.59,1.58965,1.58965,65700000.0
2009-10-29 00:40:00,1.58965,1.59,1.58965,1.58965,70300000.0
2009-10-29 00:45:00,1.58965,1.58995,1.58925,1.58985,30400000.0
2009-10-29 00:50:00,1.58985,1.58995,1.58985,1.5899,25300000.0
2009-10-29 00:55:00,1.5899,1.5899,1.58895,1.58935,150700000.0
2009-10-29 01:00:00,1.58935,1.5909,1.58935,1.59075,189700000.0
2009-10-29 01:05:00,1.59075,1.59075,1.59015,1.5902,122200000.0
2009-10-29 01:10:00,1.59015,1.5904,1.5898,1.5898,86900000.0
2009-10-29 01:15:00,1.58985,1.5906,1.58985,1.59045,194300000.0
2009-10-29 01:20:00,1.5904,1.5904,1.59,1.5902,67200000.0
2009-10-29 01:25:00,1.5902,1.5902,1.58965,1.5898,151200000.0
2009-10-29 01:30:00,1.58985,1.59,1.58975,1.58995,68800000.0
2009-10-29 01:35:00,1.58995,1.59025,1.58823,1.59025,64400000.0
2009-10-29 01:40:00,1.59035,1.59055,1.59,1.5904,90000000.0
2009-10-29 01:45:00,1.5904,1.59065,1.58995,1.5902,134200000.0
2009-10-29 01:50:00,1.59025,1.59055,1.5899,1.5903,145800000.0
2009-10-29 01:55:00,1.5902,1.59025,1.5897,1.58985,109100000.0
2009-10-29 02:00:00,1.58995,1.5908,1.58995,1.5906,183600000.0
2009-10-29 02:05:00,1.59055,1.59055,1.58865,1.5892,532900000.0
2009-10-29 02:10:00,1.58915,1.5907,1.58915,1.58985,510500000.0
2009-10-29 02:15:00,1.58985,1.59045,1.5892,1.5896,719300000.0
2009-10-29 02:20:00,1.5896,1.58985,1.58855,1.58915,473800000.0
2009-10-29 02:25:00,1.5891,1.5896,1.5885,1.58925,381800000.0
2009-10-29 02:30:00,1.58925,1.58955,1.5892,1.58925,262000000.0
2009-10-29 02:35:00,1.58925,1.5894,1.58825,1.589,379000000.0
2009-10-29 02:40:00,1.589,1.589,1.5881,1.5881,377000000.0
2009-10-29 02:45:00,1.5881,1.58895,1.58805,1.58855,227600000.0
2009-10-29 02:50:00,1.5887,1.5897,1.58825,1.58915,422300000.0
2009-10-29 02:55:00,1.58905,1.58985,1.58855,1.58925,294000000.0
2009-10-29 03:00:00,1.58935,1.58945,1.58825,1.58825,214700000.0
2009-10-29 03:05:00,1.58825,1.5886,1.58825,1.58825,121100000.0
2009-10-29 03:10:00,1.5883,1.58845,1.58765,1.58825,174400000.0
2009-10-29 03:15:00,1.5878,1.58825,1.5878,1.58825,104000000.0
2009-10-29 03:20:00,1.58825,1.58825,1.5873,1.5878,304400000.0
2009-10-29 03:25:00,1.5878,1.5881,1.58675,1.58685,362200000.0
2009-10-29 03:30:00,1.5868,1.58725,1.5864,1.58715,470800000.0
2009-10-29 03:35:00,1.58715,1.5872,1.5864,1.58665,276600000.0
2009-10-29 03:40:00,1.5868,1.5873,1.58645,1.58695,300200000.0
2009-10-29 03:45:00,1.58695,1.5873,1.5864,1.5867,197300000.0
2009-10-29 03:50:00,1.5867,1.5868,1.58595,1.58645,314880000.0
2009-10-29 03:55:00,1.58645,1.5869,1.5861,1.5869,456400000.0
2009-10-29 04:00:00,1.5869,1.5874,1.58665,1.58675,450400000.0
2009-10-29 04:05:00,1.58685,1.58715,1.58635,1.58635,197900000.0
2009-10-29 04:10:00,1.5865,1.58715,1.5865,1.58715,289100000.0
2009-10-29 04:15:00,1.58715,1.5874,1.58695,1.58695,189200000.0
2009-10-29 04:20:00,1.587,1.5871,1.58695,1.58695,67300000.0
2009-10-29 04:25:00,1.58705,1.58735,1.58685,1.58705,106000000.0
2009-10-29 04:30:00,1.587,1.58735,1.5869,1.58715,166500000.0
2009-10-29 04:35:00,1.58715,1.58775,1.58655,1.5868,220200000.0
2009-10-29 04:40:00,1.58665,1.5871,1.58645,1.58665,219100000.0
2009-10-29 04:45:00,1.58665,1.58725,1.5865,1.5867,204800000.0
2009-10-29 04:50:00,1.5868,1.5872,1.5866,1.58685,105400000.0
2009-10-29 04:55:00,1.5868,1.5873,1.58625,1.58725,268300000.0
2009-10-29 05:00:00,1.58725,1.5876,1.5867,1.58705,396200000.0
2009-10-29 05:05:00,1.58705,1.58775,1.5869,1.58775,310900000.0
2009-10-29 05:10:00,1.58775,1.588,1.58765,1.58785,172400000.0
2009-10-29 05:15:00,1.58785,1.58805,1.5877,1.58795,279000000.0
2009-10-29 05:20:00,1.588,1.58835,1.588,1.5881,107700000.0
2009-10-29 05:25:00,1.58805,1.5881,1.58745,1.5875,109200000.0
2009-10-29 05:30:00,1.58755,1.58785,1.5874,1.58775,270800000.0
2009-10-29 05:35:00,1.58775,1.58805,1.58765,1.588,211000000.0
2009-10-29 05:40:00,1.588,1.58835,1.5878,1.58785,228600000.0
2009-10-29 05:45:00,1.5879,1.5879,1.5873,1.58755,114700000.0
2009-10-29 05:50:00,1.5876,1.5878,1.58735,1.5875,231200000.0
2009-10-29 05:55:00,1.5875,1.5877,1.58725,1.5876,241200000.0
2009-10-29 06:00:00,1.58765,1.5879,1.5875,1.5875,205400000.0
2009-10-29 06:05:00,1.5875,1.58825,1.5875,1.58825,237500000.0
2009-10-29 06:10:00,1.58825,1.58827,1.58775,1.5878,144800000.0
2009-10-29 06:15:00,1.5878,1.58785,1.58725,1.58725,256700000.0
2009-10-29 06:20:00,1.5872,1.5874,1.5868,1.5873,177900000.0
2009-10-29 06:25:00,1.58735,1.58775,1.5873,1.5877,69000000.0
2009-10-29 06:30:00,1.58775,1.5888,1.58765,1.5886,190300000.0
2009-10-29 06:35:00,1.5886,1.5888,1.58845,1.5887,230400000.0
2009-10-29 06:40:00,1.5886,1.5886,1.58815,1.58815,143900000.0
2009-10-29 06:45:00,1.58805,1.5881,1.5878,1.5879,159400000.0
2009-10-29 06:50:00,1.588,1.588,1.58755,1.58785,144700000.0
2009-10-29 06:55:00,1.5876,1.588,1.5876,1.58785,217900000.0
2009-10-29 07:00:00,1.5879,1.5884,1.5876,1.5883,188700000.0
2009-10-29 07:05:00,1.5883,1.5886,1.588,1.5884,302900000.0
2009-10-29 07:10:00,1.5883,1.5884,1.58785,1.58805,325700000.0
2009-10-29 07:15:00,1.58805,1.5883,1.588,1.5881,221800000.0
2009-10-29 07:20:00,1.58815,1.58865,1.5879,1.58855,302200000.0
2009-10-29 07:25:00,1.5886,1.58875,1.5884,1.5885,179400000.0
2009-10-29 07:30:00,1.58855,1.58855,1.588,1.5885,187200000.0
2009-10-29 07:35:00,1.5884,1.5885,1.58795,1.588,197100000.0
2009-10-29 07:40:00,1.58805,1.58825,1.588,1.5881,100400000.0
2009-10-29 07:45:00,1.5881,1.58815,1.58785,1.588,141200000.0
2009-10-29 07:50:00,1.5881,1.5882,1.5876,1.5882,209800000.0
2009-10-29 07:55:00,1.5882,1.58825,1.5879,1.58795,292700000.0
2009-10-29 08:00:00,1.5879,1.5885,1.58765,1.5877,145800000.0
2009-10-29 08:05:00,1.58765,1.58815,1.5875,1.588,100600000.0
2009-10-29 08:10:00,1.58805,1.5887,1.58795,1.5887,121800000.0
2009-10-29 08:15:00,1.5887,1.58905,1.5884,1.5886,197900000.0
2009-10-29 08:20:00,1.5886,1.58925,1.5886,1.5892,229000000.0
2009-10-29 08:25:00,1.5892,1.58925,1.5888,1.5889,243400000.0
2009-10-29 08:30:00,1.58915,1.5893,1.5886,1.5892,221300000.0
2009-10-29 08:35:00,1.5891,1.58945,1.5885,1.5885,251500000.0
2009-10-29 08:40:00,1.58855,1.58865,1.58735,1.58735,605000000.0
2009-10-29 08:45:00,1.58735,1.5886,1.58735,1.58835,530200000.0
2009-10-29 08:50:00,1.58835,1.58885,1.5876,1.58785,306200000.0
2009-10-29 08:55:00,1.58785,1.58795,1.58735,1.58735,282700000.0
2009-10-29 09:00:00,1.58735,1.58785,1.58725,1.5875,387900000.0
2009-10-29 09:05:00,1.5875,1.5876,1.5862,1.58635,578600000.0
2009-10-29 09:10:00,1.58635,1.5869,1.58615,1.5869,1099900000.0
2009-10-29 09:15:00,1.5869,1.58745,1.5868,1.58725,1728600000.0
2009-10-29 09:20:00,1.5873,1.58775,1.58685,1.5876,728300000.0
2009-10-29 09:25:00,1.58755,1.58775,1.58655,1.5867,711400000.0
2009-10-29 09:30:00,1.58675,1.5876,1.5867,1.58735,567400000.0
2009-10-29 09:35:00,1.58735,1.5874,1.58655,1.58655,757300000.0
2009-10-29 09:40:00,1.5865,1.5871,1.58625,1.58665,1383600000.0
2009-10-29 09:45:00,1.58665,1.58675,1.5859,1.58665,1185400000.0
2009-10-29 09:50:00,1.58665,1.5874,1.5863,1.58655,1441600000.0
2009-10-29 09:55:00,1.58655,1.58675,1.5858,1.58585,1206100000.0
2009-10-29 10:00:00,1.58585,1.58695,1.5857,1.5865,1195100000.0
2009-10-29 10:05:00,1.5865,1.5867,1.58555,1.58655,912000000.0
2009-10-29 10:10:00,1.5866,1.5874,1.58575,1.5858,1075100000.0
2009-10-29 10:15:00,1.5858,1.58585,1.585,1.5854,1036899999.0
2009-10-29 10:20:00,1.5854,1.58625,1.5834,1.5862,1462500000.0
2009-10-29 10:25:00,1.58615,1.5867,1.5856,1.5867,1238900000.0
2009-10-29 10:30:00,1.58665,1.58795,1.58645,1.58665,951500000.0
2009-10-29 10:35:00,1.5867,1.58705,1.5862,1.5864,1001700000.0
2009-10-29 10:40:00,1.58635,1.5868,1.5861,1.5862,710000000.0
2009-10-29 10:45:00,1.5862,1.5874,1.5862,1.58665,1029500000.0
2009-10-29 10:50:00,1.58665,1.58715,1.5858,1.58645,751800000.0
2009-10-29 10:55:00,1.5865,1.5873,1.5863,1.58725,1288100000.0
2009-10-29 11:00:00,1.5872,1.58825,1.58705,1.5882,649000000.0
2009-10-29 11:05:00,1.58825,1.5883,1.5867,1.58685,1014400000.0
2009-10-29 11:10:00,1.58685,1.58785,1.5861,1.58775,1134200000.0
2009-10-29 11:15:00,1.5877,1.58775,1.58605,1.58645,1155700000.0
2009-10-29 11:20:00,1.58645,1.58645,1.585,1.5854,899200000.0
2009-10-29 11:25:00,1.58535,1.58605,1.58535,1.58575,520900000.0
2009-10-29 11:30:00,1.58575,1.5878,1.58575,1.5878,838300000.0
2009-10-29 11:35:00,1.5878,1.58825,1.5874,1.5877,445400000.0
2009-10-29 11:40:00,1.58725,1.588,1.5872,1.5874,635400000.0
2009-10-29 11:45:00,1.58735,1.58755,1.5868,1.587,495700000.0
2009-10-29 11:50:00,1.5871,1.5884,1.58665,1.58795,481500000.0
2009-10-29 11:55:00,1.58795,1.58865,1.58785,1.58845,442700000.0
2009-10-29 12:00:00,1.5884,1.5887,1.58715,1.5872,583200000.0
2009-10-29 12:05:00,1.5872,1.58885,1.5872,1.58875,750300000.0
2009-10-29 12:10:00,1.58855,1.5895,1.58815,1.58915,1043400000.0
2009-10-29 12:15:00,1.58915,1.58975,1.58875,1.589,773800000.0
2009-10-29 12:20:00,1.589,1.5894,1.5886,1.5893,634600000.0
2009-10-29 12:25:00,1.5893,1.59175,1.5893,1.5917,1148900000.0
2009-10-29 12:30:00,1.59175,1.59185,1.59035,1.5904,566500000.0
2009-10-29 12:35:00,1.5904,1.5909,1.59025,1.59025,549500000.0
2009-10-29 12:40:00,1.59025,1.5911,1.5902,1.5903,639700000.0
2009-10-29 12:45:00,1.5903,1.59035,1.58915,1.58935,592800000.0
2009-10-29 12:50:00,1.58945,1.58995,1.5894,1.5896,704900000.0
2009-10-29 12:55:00,1.58965,1.58975,1.58895,1.58895,587000000.0
2009-10-29 13:00:00,1.58905,1.5894,1.58885,1.5889,627600000.0
2009-10-29 13:05:00,1.5889,1.5897,1.58865,1.58905,577700000.0
2009-10-29 13:10:00,1.589,1.5895,1.5884,1.5887,693900000.0
2009-10-29 13:15:00,1.58885,1.5895,1.5881,1.5882,1017300000.0
2009-10-29 13:20:00,1.5882,1.58865,1.58785,1.58825,1452500000.0
2009-10-29 13:25:00,1.5883,1.58845,1.5879,1.58825,1263400000.0
2009-10-29 13:30:00,1.58835,1.5885,1.58715,1.5873,793019999.0
2009-10-29 13:35:00,1.58735,1.58805,1.58675,1.58805,1239400000.0
2009-10-29 13:40:00,1.58805,1.5887,1.58785,1.5884,801700000.0
2009-10-29 13:45:00,1.5884,1.58915,1.58775,1.5888,975100000.0
2009-10-29 13:50:00,1.5888,1.58945,1.5886,1.5888,867400001.0
2009-10-29 13:55:00,1.58885,1.5894,1.5887,1.5894,1236700000.0
2009-10-29 14:00:00,1.5893,1.5895,1.58865,1.5894,528000000.0
2009-10-29 14:05:00,1.5894,1.59,1.5889,1.59,670000000.0
2009-10-29 14:10:00,1.59,1.5906,1.5899,1.5906,868200000.0
2009-10-29 14:15:00,1.59055,1.59065,1.5895,1.58955,786300000.0
2009-10-29 14:20:00,1.58955,1.58985,1.5888,1.58895,1004400000.0
2009-10-29 14:25:00,1.58895,1.58965,1.58805,1.5882,995500000.0
2009-10-29 14:30:00,1.5883,1.5896,1.58715,1.5874,1244400000.0
2009-10-29 14:35:00,1.5874,1.58935,1.5874,1.5886,1720300000.0
2009-10-29 14:40:00,1.58865,1.58915,1.58735,1.5876,1709800000.0
2009-10-29 14:45:00,1.5876,1.5879,1.5858,1.58705,2059100000.0
2009-10-29 14:50:00,1.58705,1.58765,1.58585,1.5865,1752600000.0
2009-10-29 14:55:00,1.5864,1.58695,1.58485,1.5863,1451700000.0
2009-10-29 15:00:00,1.5864,1.5868,1.5856,1.5861,1424200000.0
2009-10-29 15:05:00,1.5861,1.58725,1.5859,1.58655,1253600000.0
2009-10-29 15:10:00,1.5865,1.5868,1.586,1.586,1100900000.0
2009-10-29 15:15:00,1.58615,1.5872,1.5853,1.5871,1075300000.0
2009-10-29 15:20:00,1.587,1.588,1.58665,1.5876,948100000.0
2009-10-29 15:25:00,1.58765,1.58835,1.58715,1.58725,878100000.0
2009-10-29 15:30:00,1.5873,1.58905,1.5869,1.5889,1286300000.0
2009-10-29 15:35:00,1.58885,1.5893,1.5873,1.5882,1316100000.0
2009-10-29 15:40:00,1.5882,1.58895,1.58705,1.58875,1475000000.0
2009-10-29 15:45:00,1.58875,1.58885,1.5874,1.5876,1383100000.0
2009-10-29 15:50:00,1.5876,1.58845,1.5872,1.58815,1222400000.0
2009-10-29 15:55:00,1.58815,1.59,1.5876,1.5885,1316000000.0
2009-10-29 16:00:00,1.5885,1.58985,1.58815,1.58945,1981800000.0
2009-10-29 16:05:00,1.5895,1.58955,1.58635,1.5865,2745400000.0
2009-10-29 16:10:00,1.5865,1.5868,1.5856,1.5859,2035100000.0
2009-10-29 16:15:00,1.5859,1.5863,1.5838,1.5842,1825819999.0
2009-10-29 16:20:00,1.5844,1.5846,1.58135,1.58235,1517400000.0
2009-10-29 16:25:00,1.5824,1.5828,1.5821,1.5825,1579300000.0
2009-10-29 16:30:00,1.58245,1.5848,1.582,1.5847,2075400000.0
2009-10-29 16:35:00,1.58465,1.5855,1.58385,1.58415,1620500000.0
2009-10-29 16:40:00,1.58415,1.58535,1.58405,1.58505,1819700000.0
2009-10-29 16:45:00,1.5851,1.58565,1.58475,1.58515,1019400000.0
2009-10-29 16:50:00,1.5851,1.58565,1.58485,1.58525,1415500000.0
2009-10-29 16:55:00,1.58525,1.5861,1.58485,1.58565,1277300000.0
2009-10-29 17:00:00,1.58565,1.58595,1.58375,1.58545,1537600000.0
2009-10-29 17:05:00,1.5855,1.5859,1.58425,1.5857,1678099999.0
2009-10-29 17:10:00,1.5857,1.58585,1.58375,1.58415,1835700000.0
2009-10-29 17:15:00,1.58415,1.5851,1.58385,1.5845,1899500001.0
2009-10-29 17:20:00,1.58465,1.5847,1.5841,1.5844,1289000000.0
2009-10-29 17:25:00,1.58435,1.58455,1.5837,1.58405,1594600000.0
2009-10-29 17:30:00,1.58405,1.5844,1.5829,1.58405,1857500000.0
2009-10-29 17:35:00,1.58405,1.585,1.58395,1.58475,1677800000.0
2009-10-29 17:40:00,1.58475,1.58505,1.5841,1.58465,1524000000.0
2009-10-29 17:45:00,1.5847,1.58485,1.58395,1.58415,1819100000.0
2009-10-29 17:50:00,1.58415,1.58545,1.5841,1.58545,1632900000.0
2009-10-29 17:55:00,1.5855,1.58655,1.5852,1.58585,1994400000.0
2009-10-29 18:00:00,1.58585,1.58665,1.58545,1.58565,1427300000.0
2009-10-29 18:05:00,1.58565,1.58575,1.5849,1.5851,1158900000.0
2009-10-29 18:10:00,1.5851,1.58625,1.5849,1.586,1249100000.0
2009-10-29 18:15:00,1.586,1.58665,1.5856,1.5863,1032000000.0
2009-10-29 18:20:00,1.5863,1.58705,1.5861,1.5867,994700000.0
2009-10-29 18:25:00,1.5867,1.5871,1.5861,1.58635,1310800000.0
2009-10-29 18:30:00,1.5864,1.5867,1.58545,1.5858,1097300000.0
2009-10-29 18:35:00,1.5858,1.58615,1.5844,1.5845,1101900000.0
2009-10-29 18:40:00,1.58455,1.58465,1.58275,1.5833,1273200000.0
2009-10-29 18:45:00,1.5834,1.58435,1.58235,1.5842,1076400000.0
2009-10-29 18:50:00,1.58405,1.58505,1.58385,1.5842,838100000.0
2009-10-29 18:55:00,1.58435,1.58685,1.5841,1.58665,1147900000.0
2009-10-29 19:00:00,1.58665,1.5869,1.58515,1.58545,1170900000.0
2009-10-29 19:05:00,1.58545,1.58555,1.5841,1.5846,901800000.0
2009-10-29 19:10:00,1.5845,1.58535,1.5843,1.5853,627200000.0
2009-10-29 19:15:00,1.5853,1.5855,1.58355,1.5838,897400000.0
2009-10-29 19:20:00,1.5838,1.5839,1.5833,1.58375,805300000.0
2009-10-29 19:25:00,1.58375,1.584,1.5833,1.58355,814800000.0
2009-10-29 19:30:00,1.58345,1.58355,1.58305,1.58345,608500000.0
2009-10-29 19:35:00,1.58335,1.5835,1.58225,1.58225,562600000.0
2009-10-29 19:40:00,1.58225,1.58375,1.5819,1.58355,794900000.0
2009-10-29 19:45:00,1.58355,1.58355,1.5826,1.58275,1023200000.0
2009-10-29 19:50:00,1.58275,1.58325,1.5826,1.5827,754700000.0
2009-10-29 19:55:00,1.5827,1.5833,1.5821,1.58285,1251400000.0
2009-10-29 20:00:00,1.58285,1.58375,1.58285,1.5832,738800000.0
2009-10-29 20:05:00,1.5832,1.5835,1.58285,1.58335,749000000.0
2009-10-29 20:10:00,1.58335,1.5837,1.58325,1.5834,575100000.0
2009-10-29 20:15:00,1.5834,1.58385,1.5832,1.58355,615700000.0
2009-10-29 20:20:00,1.58355,1.58405,1.5834,1.5834,420900000.0
2009-10-29 20:25:00,1.5834,1.5847,1.5834,1.58395,681000000.0
2009-10-29 20:30:00,1.584,1.5849,1.584,1.58435,647200000.0
2009-10-29 20:35:00,1.5844,1.5847,1.5838,1.58435,954700000.0
2009-10-29 20:40:00,1.58435,1.5849,1.5834,1.5836,1018700000.0
2009-10-29 20:45:00,1.58365,1.584,1.5831,1.58315,719800000.0
2009-10-29 20:50:00,1.5832,1.58415,1.58265,1.584,1075400000.0
2009-10-29 20:55:00,1.584,1.5841,1.5825,1.5826,776200000.0
2009-10-29 21:00:00,1.5826,1.58305,1.5823,1.58245,521680000.0
2009-10-29 21:05:00,1.5824,1.58295,1.5823,1.58295,557360000.0
2009-10-29 21:10:00,1.58295,1.58305,1.58245,1.58265,328100000.0
2009-10-29 21:15:00,1.58265,1.5833,1.58235,1.58295,617300000.0
2009-10-29 21:20:00,1.5828,1.58335,1.5826,1.58285,533300000.0
2009-10-29 21:25:00,1.5828,1.58315,1.5827,1.583,479200000.0
2009-10-29 21:30:00,1.583,1.5831,1.5824,1.58245,297520000.0
2009-10-29 21:35:00,1.5824,1.58265,1.5823,1.5825,344040000.0
2009-10-29 21:40:00,1.5825,1.58265,1.5823,1.5823,530060000.0
2009-10-29 21:45:00,1.58205,1.5834,1.58205,1.58255,668640000.0
2009-10-29 21:50:00,1.58255,1.5829,1.58235,1.5828,796200000.0
2009-10-29 21:55:00,1.5828,1.58295,1.5816,1.5823,762040000.0
2009-10-29 22:00:00,1.5822,1.58375,1.5818,1.5835,1144500000.0
2009-10-29 22:05:00,1.5835,1.5835,1.5824,1.58265,532400000.0
2009-10-29 22:10:00,1.58265,1.58265,1.58195,1.5823,341400000.0
2009-10-29 22:15:00,1.58225,1.58305,1.58225,1.58275,279900000.0
2009-10-29 22:20:00,1.5827,1.5835,1.5825,1.5833,298700000.0
2009-10-29 22:25:00,1.58335,1.58365,1.58285,1.58285,295200000.0
2009-10-29 22:30:00,1.58285,1.58305,1.58265,1.58275,214800000.0
2009-10-29 22:35:00,1.5828,1.58305,1.5828,1.58305,69000000.0
2009-10-29 22:40:00,1.58315,1.58365,1.58315,1.5832,369500000.0
2009-10-29 22:45:00,1.58325,1.58335,1.5828,1.58305,287600000.0
2009-10-29 22:50:00,1.58305,1.58315,1.5827,1.5827,198000000.0
2009-10-29 22:55:00,1.58275,1.5828,1.5801,1.5806,430180000.0
2009-10-29 23:00:00,1.58035,1.58275,1.5801,1.58265,250300000.0
2009-10-29 23:05:00,1.58265,1.5831,1.58255,1.5831,192800000.0
2009-10-29 23:10:00,1.5831,1.5833,1.58285,1.5832,138200000.0
2009-10-29 23:15:00,1.5831,1.58325,1.58287,1.58287,143200000.0
2009-10-29 23:20:00,1.58305,1.58335,1.58295,1.58335,139140000.0
2009-10-29 23:25:00,1.58345,1.5835,1.58315,1.5833,63280000.0
2009-10-29 23:30:00,1.58335,1.5835,1.5823,1.5827,118100000.0
2009-10-29 23:35:00,1.5827,1.58315,1.58255,1.58315,48400000.0
2009-10-29 23:40:00,1.58248,1.58315,1.58239,1.58285,30000000.0
2009-10-29 23:45:00,1.5829,1.583,1.5827,1.583,94800000.0
2009-10-29 23:50:00,1.583,1.58305,1.58285,1.58295,87500000.0
2009-10-29 23:55:00,1.5826,1.583,1.58255,1.5827,162300000.0
2009-10-30 00:00:00,1.58285,1.5832,1.58255,1.58285,62300000.0
2009-10-30 00:05:00,1.5829,1.5829,1.5825,1.58285,36900000.0
2009-10-30 00:10:00,1.58295,1.583,1.58275,1.58285,42900000.0
2009-10-30 00:15:00,1.5829,1.58335,1.58265,1.58325,104600000.0
2009-10-30 00:20:00,1.5832,1.5832,1.58285,1.58285,32400000.0
2009-10-30 00:25:00,1.5829,1.5832,1.58275,1.583,59500000.0
2009-10-30 00:30:00,1.583,1.58315,1.58215,1.5827,103200000.0
2009-10-30 00:35:00,1.5827,1.5829,1.58235,1.5829,153000000.0
2009-10-30 00:40:00,1.58285,1.5831,1.58275,1.58295,117200000.0
2009-10-30 00:45:00,1.5831,1.58331,1.5827,1.58305,144100000.0
2009-10-30 00:50:00,1.58305,1.5834,1.5829,1.5831,213600000.0
2009-10-30 00:55:00,1.58315,1.5833,1.58295,1.58305,85700000.0
2009-10-30 01:00:00,1.58305,1.58315,1.58265,1.58315,141600000.0
2009-10-30 01:05:00,1.5832,1.58345,1.58315,1.58335,68500000.0
2009-10-30 01:10:00,1.58335,1.5834,1.5833,1.58335,29900000.0
2009-10-30 01:15:00,1.5834,1.5834,1.58305,1.5834,55100000.0
2009-10-30 01:20:00,1.5834,1.58415,1.5832,1.5833,121900000.0
2009-10-30 01:25:00,1.5833,1.58335,1.58325,1.58335,29200000.0
2009-10-30 01:30:00,1.58335,1.5836,1.58305,1.58335,153900000.0
2009-10-30 01:35:00,1.58335,1.5835,1.58325,1.58335,50000000.0
2009-10-30 01:40:00,1.5835,1.5841,1.58325,1.58355,190200000.0
2009-10-30 01:45:00,1.58355,1.5839,1.58295,1.5831,196700000.0
2009-10-30 01:50:00,1.583,1.58455,1.5827,1.58435,297200000.0
2009-10-30 01:55:00,1.58425,1.5843,1.58395,1.58405,210100000.0
2009-10-30 02:00:00,1.58405,1.5844,1.5834,1.5843,303100000.0
2009-10-30 02:05:00,1.5843,1.58465,1.58405,1.58455,392500000.0
2009-10-30 02:10:00,1.58445,1.58495,1.5842,1.58435,264500000.0
2009-10-30 02:15:00,1.58435,1.5853,1.5843,1.58475,331500000.0
2009-10-30 02:20:00,1.5848,1.58495,1.5845,1.58485,164500000.0
2009-10-30 02:25:00,1.58485,1.58525,1.58365,1.58365,253400000.0
2009-10-30 02:30:00,1.58375,1.58445,1.5835,1.5842,369200000.0
2009-10-30 02:35:00,1.58415,1.58475,1.58395,1.58435,202000000.0
2009-10-30 02:40:00,1.58435,1.5844,1.5838,1.58425,163800000.0
2009-10-30 02:45:00,1.5842,1.58445,1.58405,1.5843,243000000.0
2009-10-30 02:50:00,1.58435,1.5844,1.58355,1.58355,379600000.0
2009-10-30 02:55:00,1.58345,1.5844,1.58345,1.58405,354100000.0
2009-10-30 03:00:00,1.58405,1.5843,1.5834,1.5841,346900000.0
2009-10-30 03:05:00,1.5841,1.58435,1.5838,1.5842,353100000.0
2009-10-30 03:10:00,1.58425,1.5846,1.58375,1.5841,266500000.0
2009-10-30 03:15:00,1.5841,1.5847,1.5837,1.58375,287700000.0
2009-10-30 03:20:00,1.5838,1.58395,1.58325,1.58365,333900000.0
2009-10-30 03:25:00,1.58365,1.58415,1.5836,1.5839,262300000.0
2009-10-30 03:30:00,1.5839,1.58435,1.5838,1.58405,290400000.0
2009-10-30 03:35:00,1.58415,1.58425,1.58345,1.58375,426700000.0
2009-10-30 03:40:00,1.58375,1.58405,1.5834,1.5838,289600000.0
2009-10-30 03:45:00,1.58385,1.5842,1.5833,1.5839,333100000.0
2009-10-30 03:50:00,1.5839,1.5841,1.58225,1.5829,359900000.0
2009-10-30 03:55:00,1.5829,1.5838,1.5828,1.58355,252800000.0
2009-10-30 04:00:00,1.58355,1.5849,1.5834,1.58435,364500000.0
2009-10-30 04:05:00,1.5844,1.5846,1.5837,1.58385,238200000.0
2009-10-30 04:10:00,1.5838,1.58395,1.58325,1.5837,294700000.0
2009-10-30 04:15:00,1.58375,1.58375,1.5835,1.5836,134700000.0
2009-10-30 04:20:00,1.58355,1.58405,1.5834,1.58385,198700000.0
2009-10-30 04:25:00,1.58385,1.58535,1.58385,1.58455,332500000.0
2009-10-30 04:30:00,1.58455,1.58475,1.5844,1.58445,157500000.0
2009-10-30 04:35:00,1.5845,1.5847,1.58435,1.58465,169500000.0
2009-10-30 04:40:00,1.58455,1.58515,1.58445,1.58505,167900000.0
2009-10-30 04:45:00,1.585,1.58525,1.5848,1.58505,155900000.0
2009-10-30 04:50:00,1.58505,1.58505,1.58445,1.5846,168300000.0
2009-10-30 04:55:00,1.5846,1.58515,1.5844,1.58465,211500000.0
2009-10-30 05:00:00,1.5847,1.5847,1.58435,1.58445,92100000.0
2009-10-30 05:05:00,1.58435,1.58455,1.58435,1.58435,66200000.0
2009-10-30 05:10:00,1.58435,1.5844,1.584,1.5842,88100000.0
2009-10-30 05:15:00,1.5841,1.58465,1.58365,1.5846,246000000.0
2009-10-30 05:20:00,1.58455,1.5847,1.58415,1.58445,374000000.0
2009-10-30 05:25:00,1.58445,1.58475,1.5841,1.58425,339900000.0
2009-10-30 05:30:00,1.58435,1.5844,1.58405,1.5844,210700000.0
2009-10-30 05:35:00,1.5843,1.5846,1.58425,1.58445,273100000.0
2009-10-30 05:40:00,1.5845,1.58465,1.58375,1.5838,325700000.0
2009-10-30 05:45:00,1.5838,1.58395,1.58365,1.5839,307300000.0
2009-10-30 05:50:00,1.5839,1.58425,1.58375,1.5839,265900000.0
2009-10-30 05:55:00,1.5839,1.58405,1.5837,1.58405,250800000.0
2009-10-30 06:00:00,1.58405,1.58435,1.58395,1.58415,133800000.0
2009-10-30 06:05:00,1.58415,1.5844,1.58395,1.5843,119900000.0
2009-10-30 06:10:00,1.5843,1.5845,1.584,1.584,209600000.0
2009-10-30 06:15:00,1.584,1.58435,1.5837,1.58375,158100000.0
2009-10-30 06:20:00,1.58375,1.5839,1.5836,1.5837,159300000.0
2009-10-30 06:25:00,1.5837,1.5842,1.58365,1.58415,303600000.0
2009-10-30 06:30:00,1.58415,1.58495,1.58415,1.5848,288900000.0
2009-10-30 06:35:00,1.5848,1.5849,1.58445,1.58455,239000000.0
2009-10-30 06:40:00,1.5846,1.5846,1.5839,1.5839,161100000.0
2009-10-30 06:45:00,1.58395,1.58405,1.58355,1.5836,279100000.0
2009-10-30 06:50:00,1.58365,1.5841,1.58345,1.58405,207100000.0
2009-10-30 06:55:00,1.584,1.58405,1.5836,1.5836,220600000.0
2009-10-30 07:00:00,1.5836,1.584,1.5835,1.58395,188800000.0
2009-10-30 07:05:00,1.58395,1.584,1.5833,1.5835,243300000.0
2009-10-30 07:10:00,1.5835,1.58395,1.5834,1.58375,251300000.0
2009-10-30 07:15:00,1.5837,1.5838,1.58345,1.5836,253900000.0
2009-10-30 07:20:00,1.5836,1.58385,1.58345,1.58385,239300000.0
2009-10-30 07:25:00,1.58385,1.58425,1.58335,1.5834,242300000.0
2009-10-30 07:30:00,1.5834,1.58355,1.5832,1.58345,358100000.0
2009-10-30 07:35:00,1.58345,1.58375,1.58335,1.58365,355600000.0
2009-10-30 07:40:00,1.5837,1.58385,1.58325,1.58355,319500000.0
2009-10-30 07:45:00,1.5836,1.5839,1.58325,1.5838,566500000.0
2009-10-30 07:50:00,1.58375,1.5838,1.5832,1.58335,433100000.0
2009-10-30 07:55:00,1.58335,1.58345,1.5827,1.5832,434600000.0
2009-10-30 08:00:00,1.5832,1.58335,1.5822,1.58335,519000000.0
2009-10-30 08:05:00,1.58325,1.58325,1.5824,1.5825,237100000.0
2009-10-30 08:10:00,1.58245,1.58335,1.5824,1.5831,219900000.0
2009-10-30 08:15:00,1.5831,1.58345,1.583,1.58345,391600000.0
2009-10-30 08:20:00,1.5835,1.5839,1.58315,1.5838,341600000.0
2009-10-30 08:25:00,1.58375,1.5838,1.5824,1.5826,351100000.0
2009-10-30 08:30:00,1.5826,1.58305,1.5826,1.5827,258300000.0
2009-10-30 08:35:00,1.5827,1.58335,1.5823,1.58325,444400000.0
2009-10-30 08:40:00,1.58325,1.5834,1.5829,1.58305,258400000.0
2009-10-30 08:45:00,1.5831,1.5842,1.58305,1.5841,368000000.0
2009-10-30 08:50:00,1.5841,1.58435,1.5835,1.58425,156200000.0
2009-10-30 08:55:00,1.58425,1.5845,1.5836,1.5838,130600000.0
2009-10-30 09:00:00,1.5837,1.58385,1.58315,1.5833,641700000.0
2009-10-30 09:05:00,1.5833,1.58355,1.5829,1.5831,604300000.0
2009-10-30 09:10:00,1.58305,1.5834,1.5827,1.58275,1113400000.0
2009-10-30 09:15:00,1.5828,1.58395,1.5825,1.5835,756500000.0
2009-10-30 09:20:00,1.5835,1.58385,1.5832,1.58325,612000000.0
2009-10-30 09:25:00,1.58325,1.5847,1.5829,1.58405,986900000.0
2009-10-30 09:30:00,1.58405,1.58475,1.5828,1.58315,493800000.0
2009-10-30 09:35:00,1.5832,1.58565,1.58295,1.58555,1054100000.0
2009-10-30 09:40:00,1.58555,1.5856,1.5843,1.5843,1151800000.0
2009-10-30 09:45:00,1.5843,1.5847,1.5836,1.58395,940500000.0
2009-10-30 09:50:00,1.58395,1.5842,1.5832,1.58415,796200000.0
2009-10-30 09:55:00,1.5841,1.5846,1.5835,1.5845,524200000.0
2009-10-30 10:00:00,1.5845,1.5848,1.58305,1.5833,796900000.0
2009-10-30 10:05:00,1.58335,1.58415,1.58325,1.58365,647400000.0
2009-10-30 10:10:00,1.58365,1.5842,1.58345,1.58355,787900000.0
2009-10-30 10:15:00,1.58355,1.58425,1.5831,1.58415,677200000.0
2009-10-30 10:20:00,1.58415,1.5846,1.5837,1.5837,947600000.0
2009-10-30 10:25:00,1.5837,1.58375,1.58145,1.58195,1154099999.0
2009-10-30 10:30:00,1.582,1.58245,1.5818,1.58235,757100000.0
2009-10-30 10:35:00,1.58245,1.58245,1.58105,1.58165,806600000.0
2009-10-30 10:40:00,1.58165,1.58215,1.5816,1.58205,668400000.0
2009-10-30 10:45:00,1.58205,1.58215,1.58135,1.58195,575600000.0
2009-10-30 10:50:00,1.5819,1.5823,1.5815,1.58205,848000000.0
2009-10-30 10:55:00,1.58205,1.5827,1.58205,1.5826,959900000.0
2009-10-30 11:00:00,1.58265,1.58315,1.5819,1.58305,771800000.0
2009-10-30 11:05:00,1.583,1.58305,1.58185,1.58225,1007400000.0
2009-10-30 11:10:00,1.5823,1.58255,1.58145,1.5824,1216800000.0
2009-10-30 11:15:00,1.5824,1.5824,1.5804,1.5804,1010600000.0
2009-10-30 11:20:00,1.5805,1.5815,1.58045,1.58095,1076800000.0
2009-10-30 11:25:00,1.581,1.58225,1.581,1.5821,747700000.0
2009-10-30 11:30:00,1.5822,1.583,1.5822,1.5825,892700000.0
2009-10-30 11:35:00,1.5825,1.58315,1.5824,1.58245,828400000.0
2009-10-30 11:40:00,1.58245,1.5831,1.58245,1.58305,577500000.0
2009-10-30 11:45:00,1.58295,1.58375,1.58265,1.5834,652700000.0
2009-10-30 11:50:00,1.5834,1.58365,1.58305,1.5835,783800000.0
2009-10-30 11:55:00,1.58355,1.58395,1.58255,1.58325,1287600000.0
2009-10-30 12:00:00,1.5833,1.5854,1.5833,1.58445,968000000.0
2009-10-30 12:05:00,1.58445,1.5849,1.58375,1.58465,860900000.0
2009-10-30 12:10:00,1.58465,1.58505,1.5843,1.5845,773300000.0
2009-10-30 12:15:00,1.5845,1.58535,1.5843,1.5852,952200000.0
2009-10-30 12:20:00,1.58525,1.58625,1.58495,1.58575,1001800000.0
2009-10-30 12:25:00,1.5857,1.58715,1.5857,1.58665,921300000.0
2009-10-30 12:30:00,1.58675,1.5871,1.5857,1.58605,705800000.0
2009-10-30 12:35:00,1.58615,1.5874,1.58615,1.58735,928500000.0
2009-10-30 12:40:00,1.5873,1.58755,1.58625,1.5864,698100000.0
2009-10-30 12:45:00,1.58635,1.58665,1.5862,1.5864,488400000.0
2009-10-30 12:50:00,1.5864,1.58685,1.5849,1.585,532700000.0
2009-10-30 12:55:00,1.58505,1.58605,1.5848,1.58605,458900000.0
2009-10-30 13:00:00,1.58605,1.58615,1.5854,1.58575,439900000.0
2009-10-30 13:05:00,1.5857,1.58645,1.5853,1.5856,610200000.0
2009-10-30 13:10:00,1.58565,1.5857,1.58475,1.5855,745200000.0
2009-10-30 13:15:00,1.5854,1.58555,1.5836,1.5839,731500000.0
2009-10-30 13:20:00,1.5835,1.5839,1.5833,1.58335,581500000.0
2009-10-30 13:25:00,1.5833,1.5837,1.58275,1.583,1659900000.0
2009-10-30 13:30:00,1.583,1.5835,1.58205,1.5827,1211500000.0
2009-10-30 13:35:00,1.58265,1.58315,1.5824,1.58285,1111700000.0
2009-10-30 13:40:00,1.58285,1.58515,1.58275,1.5851,866900000.0
2009-10-30 13:45:00,1.58485,1.5853,1.58425,1.585,877100000.0
2009-10-30 13:50:00,1.585,1.58645,1.58475,1.58635,899800000.0
2009-10-30 13:55:00,1.58655,1.58655,1.5849,1.5864,1106800000.0
2009-10-30 14:00:00,1.5864,1.5869,1.586,1.5868,1296700000.0
2009-10-30 14:05:00,1.5867,1.5881,1.5862,1.5877,1042900000.0
2009-10-30 14:10:00,1.5877,1.58855,1.5877,1.58815,1071000000.0
2009-10-30 14:15:00,1.58815,1.58865,1.58615,1.5863,1114400000.0
2009-10-30 14:20:00,1.5863,1.5884,1.5861,1.58805,1081100000.0
2009-10-30 14:25:00,1.58805,1.5886,1.58505,1.5853,1114200000.0
2009-10-30 14:30:00,1.5854,1.5929,1.5854,1.5922,1544800000.0
2009-10-30 14:35:00,1.59205,1.5932,1.59195,1.593,1257000000.0
2009-10-30 14:40:00,1.593,1.5957,1.59295,1.59525,1327000000.0
2009-10-30 14:45:00,1.59525,1.5975,1.5946,1.5947,1597500000.0
2009-10-30 14:50:00,1.5947,1.59685,1.5946,1.596,1409900000.0
2009-10-30 14:55:00,1.596,1.59815,1.5959,1.5971,1161200000.0
2009-10-30 15:00:00,1.59705,1.5978,1.59675,1.5969,1283200000.0
2009-10-30 15:05:00,1.5969,1.5969,1.5953,1.596,1143100000.0
2009-10-30 15:10:00,1.5959,1.5965,1.5944,1.5949,1065700000.0
2009-10-30 15:15:00,1.5948,1.59625,1.59465,1.59625,980900000.0
2009-10-30 15:20:00,1.5962,1.5972,1.59585,1.59685,817600000.0
2009-10-30 15:25:00,1.5969,1.59775,1.5964,1.5977,1108400000.0
2009-10-30 15:30:00,1.5977,1.5982,1.59725,1.59765,1173700000.0
2009-10-30 15:35:00,1.59765,1.59805,1.59715,1.5975,1234200000.0
2009-10-30 15:40:00,1.5976,1.5985,1.5968,1.59765,1344400000.0
2009-10-30 15:45:00,1.5976,1.5981,1.5965,1.59795,1426100000.0
2009-10-30 15:50:00,1.59795,1.5993,1.59765,1.59835,1583900000.0
2009-10-30 15:55:00,1.59835,1.59915,1.5969,1.59875,1355900000.0
2009-10-30 16:00:00,1.5988,1.599,1.5974,1.59845,1532000000.0
2009-10-30 16:05:00,1.59845,1.59885,1.5978,1.59815,1310800000.0
2009-10-30 16:10:00,1.59815,1.5983,1.5972,1.59725,1468800000.0
2009-10-30 16:15:00,1.59725,1.5977,1.596,1.59625,1505500000.0
2009-10-30 16:20:00,1.5963,1.59645,1.59475,1.5949,1221700000.0
2009-10-30 16:25:00,1.595,1.5953,1.5945,1.5948,1240000000.0
2009-10-30 16:30:00,1.5948,1.59545,1.59455,1.5947,1259400000.0
2009-10-30 16:35:00,1.5948,1.59525,1.59455,1.59475,1126200000.0
2009-10-30 16:40:00,1.59475,1.5949,1.5942,1.59435,1103100000.0
2009-10-30 16:45:00,1.59435,1.5946,1.5937,1.5937,1292800000.0
2009-10-30 16:50:00,1.5937,1.5937,1.5924,1.59315,1078300000.0
2009-10-30 16:55:00,1.59315,1.59375,1.5925,1.593,1002100000.0
2009-10-30 17:00:00,1.59305,1.5933,1.59255,1.59285,1322700000.0
2009-10-30 17:05:00,1.5929,1.59525,1.5927,1.59525,1383300000.0
2009-10-30 17:10:00,1.59525,1.59845,1.5943,1.5962,1590200000.0
2009-10-30 17:15:00,1.59625,1.59635,1.59475,1.5949,1015500000.0
2009-10-30 17:20:00,1.5949,1.5951,1.59385,1.59415,1105900000.0
2009-10-30 17:25:00,1.59415,1.5947,1.59345,1.5944,880400000.0
2009-10-30 17:30:00,1.5945,1.5945,1.59255,1.59295,878200000.0
2009-10-30 17:35:00,1.59285,1.59455,1.59265,1.5943,1654200000.0
2009-10-30 17:40:00,1.59425,1.59465,1.59305,1.59345,1531400000.0
2009-10-30 17:45:00,1.59345,1.5941,1.59265,1.5939,1175400000.0
2009-10-30 17:50:00,1.5939,1.59435,1.59005,1.59005,1518900000.0
2009-10-30 17:55:00,1.59005,1.5923,1.58795,1.58885,1360200000.0
2009-10-30 18:00:00,1.5887,1.59105,1.58855,1.59065,1475500000.0
2009-10-30 18:05:00,1.59065,1.59135,1.5896,1.5904,1445100000.0
2009-10-30 18:10:00,1.59045,1.59225,1.58985,1.59205,1401900000.0
2009-10-30 18:15:00,1.59195,1.59235,1.5911,1.5911,1357300000.0
2009-10-30 18:20:00,1.5911,1.59135,1.58925,1.58975,1401500000.0
2009-10-30 18:25:00,1.58975,1.59135,1.5895,1.5905,1450100000.0
2009-10-30 18:30:00,1.5905,1.5906,1.58855,1.58865,1122000000.0
2009-10-30 18:35:00,1.58865,1.5899,1.5885,1.5899,1204100000.0
2009-10-30 18:40:00,1.5899,1.59065,1.58885,1.5906,921700000.0
2009-10-30 18:45:00,1.5906,1.59175,1.58945,1.59075,1118000000.0
2009-10-30 18:50:00,1.59065,1.59085,1.5893,1.59,1053900000.0
2009-10-30 18:55:00,1.59,1.59105,1.5892,1.5908,1149400000.0
2009-10-30 19:00:00,1.59075,1.5918,1.59035,1.5913,767100000.0
2009-10-30 19:05:00,1.59125,1.59205,1.591,1.59195,766900000.0
2009-10-30 19:10:00,1.5919,1.59225,1.5912,1.5916,1155600000.0
2009-10-30 19:15:00,1.5916,1.5932,1.5914,1.59275,954800000.0
2009-10-30 19:20:00,1.59275,1.59375,1.5926,1.5928,990400000.0
2009-10-30 19:25:00,1.5929,1.5945,1.59215,1.59405,1025600000.0
2009-10-30 19:30:00,1.59405,1.59425,1.593,1.5933,1159600000.0
2009-10-30 19:35:00,1.5933,1.5937,1.5928,1.59295,1013300000.0
2009-10-30 19:40:00,1.593,1.5934,1.592,1.59255,890500000.0
2009-10-30 19:45:00,1.59255,1.5938,1.5925,1.59335,807800000.0
2009-10-30 19:50:00,1.59335,1.5937,1.5929,1.5935,643500000.0
2009-10-30 19:55:00,1.5935,1.594,1.59305,1.59305,788200000.0
2009-10-30 20:00:00,1.59305,1.5932,1.5916,1.5917,1076400000.0
2009-10-30 20:05:00,1.5917,1.59205,1.5905,1.5906,997200000.0
2009-10-30 20:10:00,1.59065,1.59135,1.5904,1.59055,754300000.0
2009-10-30 20:15:00,1.5906,1.59175,1.59025,1.5907,926400000.0
2009-10-30 20:20:00,1.59065,1.59175,1.59055,1.59175,810100000.0
2009-10-30 20:25:00,1.59175,1.5923,1.5909,1.59205,924600000.0
2009-10-30 20:30:00,1.59205,1.59205,1.59105,1.59105,829500000.0
2009-10-30 20:35:00,1.59105,1.5917,1.59075,1.5911,1048700000.0
2009-10-30 20:40:00,1.59115,1.5925,1.59105,1.5921,523600000.0
2009-10-30 20:45:00,1.5921,1.5926,1.5912,1.5914,680600000.0
2009-10-30 20:50:00,1.5914,1.59155,1.5904,1.59055,688900000.0
2009-10-30 20:55:00,1.59055,1.59065,1.5897,1.5904,1151300000.0
2009-10-30 21:00:00,1.5904,1.5906,1.5894,1.59,909500000.0
2009-10-30 21:05:00,1.59,1.59015,1.58915,1.5896,784800000.0
2009-10-30 21:10:00,1.5896,1.59035,1.58835,1.58945,828000000.0
2009-10-30 21:15:00,1.5895,1.5901,1.58925,1.58975,857300000.0
2009-10-30 21:20:00,1.5898,1.59045,1.58965,1.5903,647900000.0
2009-10-30 21:25:00,1.5902,1.59085,1.58985,1.59025,565000000.0
2009-10-30 21:30:00,1.59025,1.59165,1.59025,1.59145,658700000.0
2009-10-30 21:35:00,1.5914,1.5916,1.5911,1.5913,535700000.0
2009-10-30 21:40:00,1.5913,1.59195,1.59095,1.5911,541600000.0
2009-10-30 21:45:00,1.59105,1.59125,1.59045,1.59065,520500000.0
2009-10-30 21:50:00,1.59065,1.59085,1.5903,1.59055,514800000.0
2009-10-30 21:55:00,1.59055,1.59185,1.59035,1.59155,456000000.0
2009-10-30 22:00:00,1.59155,1.5936,1.59115,1.5914,476400000.0
2009-10-30 22:05:00,1.59145,1.5916,1.59075,1.5909,276700000.0
2009-10-30 22:10:00,1.5909,1.592,1.59055,1.5919,474900000.0
2009-10-30 22:15:00,1.59185,1.5946,1.59185,1.59395,278100000.0
2009-10-30 22:20:00,1.59395,1.59485,1.59355,1.5943,626600000.0
2009-10-30 22:25:00,1.5943,1.59465,1.59365,1.594,433200000.0
2009-10-30 22:30:00,1.594,1.59555,1.594,1.5952,543700000.0
2009-10-30 22:35:00,1.5952,1.59615,1.5951,1.5959,420500000.0
2009-10-30 22:40:00,1.5959,1.59615,1.59515,1.5953,249800000.0
2009-10-30 22:45:00,1.59525,1.5956,1.59495,1.59505,234200000.0
2009-10-30 22:50:00,1.5951,1.59535,1.59475,1.5951,189300000.0
2009-10-30 22:55:00,1.59515,1.59635,1.59485,1.59605,225800000.0
2009-11-02 00:00:00,1.5954,1.5962,1.5953,1.59545,80400000.0
2009-11-02 00:05:00,1.59555,1.59605,1.5949,1.59515,152500000.0
2009-11-02 00:10:00,1.5952,1.5953,1.5947,1.59495,113700000.0
2009-11-02 00:15:00,1.59505,1.59505,1.594,1.5946,186100000.0
2009-11-02 00:20:00,1.5946,1.59495,1.594,1.59445,81200000.0
2009-11-02 00:25:00,1.5945,1.59465,1.5937,1.5937,137900000.0
2009-11-02 00:30:00,1.5937,1.5967,1.59365,1.59635,361700000.0
2009-11-02 00:35:00,1.59635,1.5967,1.5951,1.59585,195100000.0
2009-11-02 00:40:00,1.59575,1.59615,1.59495,1.59535,170500000.0
2009-11-02 00:45:00,1.5954,1.59565,1.5947,1.5954,169200000.0
2009-11-02 00:50:00,1.59535,1.59815,1.5953,1.59815,291600000.0
2009-11-02 00:55:00,1.5982,1.5996,1.59675,1.598,188900000.0
2009-11-02 01:00:00,1.5984,1.59965,1.5972,1.59775,401400000.0
2009-11-02 01:05:00,1.59775,1.5982,1.5973,1.59775,406200000.0
2009-11-02 01:10:00,1.59775,1.59775,1.5954,1.59595,267200000.0
2009-11-02 01:15:00,1.596,1.59665,1.59505,1.5959,334900000.0
2009-11-02 01:20:00,1.5959,1.5961,1.59515,1.59545,139100000.0
2009-11-02 01:25:00,1.59545,1.59605,1.5945,1.59465,217500000.0
2009-11-02 01:30:00,1.59465,1.5949,1.5939,1.59445,257800000.0
2009-11-02 01:35:00,1.5945,1.59465,1.59395,1.59415,264300000.0
2009-11-02 01:40:00,1.5941,1.5942,1.59355,1.59355,1158850000.0
2009-11-02 01:45:00,1.59355,1.59365,1.59245,1.59365,513820000.0
2009-11-02 01:50:00,1.59365,1.59365,1.5923,1.59325,219500000.0
2009-11-02 01:55:00,1.5931,1.59335,1.59225,1.59225,217200000.0
2009-11-02 02:00:00,1.59225,1.59315,1.59165,1.59165,315400000.0
2009-11-02 02:05:00,1.59165,1.5927,1.59145,1.59265,438700000.0
2009-11-02 02:10:00,1.59265,1.5929,1.59205,1.59225,321500000.0
2009-11-02 02:15:00,1.59235,1.5925,1.59125,1.59155,384800000.0
2009-11-02 02:20:00,1.59145,1.5921,1.5911,1.5918,504400000.0
2009-11-02 02:25:00,1.59185,1.5922,1.59115,1.59115,431700000.0
2009-11-02 02:30:00,1.59115,1.5925,1.59115,1.59175,646800000.0
2009-11-02 02:35:00,1.5919,1.59365,1.5919,1.59345,554300000.0
2009-11-02 02:40:00,1.5935,1.59355,1.59235,1.5931,566900000.0
2009-11-02 02:45:00,1.59305,1.5935,1.5924,1.5927,420300000.0
2009-11-02 02:50:00,1.5927,1.5936,1.5925,1.5936,378000000.0
2009-11-02 02:55:00,1.59355,1.5936,1.59245,1.5928,454500000.0
2009-11-02 03:00:00,1.5928,1.59285,1.5922,1.5926,343900000.0
2009-11-02 03:05:00,1.59255,1.5928,1.5922,1.59265,555900000.0
2009-11-02 03:10:00,1.5926,1.59305,1.59235,1.59235,433000000.0
2009-11-02 03:15:00,1.5924,1.5936,1.59235,1.5935,607300000.0
2009-11-02 03:20:00,1.59345,1.59405,1.593,1.59395,358800000.0
2009-11-02 03:25:00,1.59405,1.5951,1.59365,1.5951,411000000.0
2009-11-02 03:30:00,1.5951,1.5953,1.59405,1.59415,377200000.0
2009-11-02 03:35:00,1.59415,1.5943,1.59365,1.59395,284600000.0
2009-11-02 03:40:00,1.5942,1.5944,1.59365,1.59375,247600000.0
2009-11-02 03:45:00,1.5939,1.594,1.5934,1.59375,243600000.0
2009-11-02 03:50:00,1.5938,1.5941,1.59305,1.59355,307600000.0
2009-11-02 03:55:00,1.5936,1.59405,1.59305,1.59355,351400000.0
2009-11-02 04:00:00,1.59355,1.594,1.59335,1.59395,313700000.0
2009-11-02 04:05:00,1.594,1.594,1.5935,1.5936,384300000.0
2009-11-02 04:10:00,1.59355,1.5951,1.59335,1.59505,352300000.0
2009-11-02 04:15:00,1.59505,1.5951,1.59455,1.5947,396800000.0
2009-11-02 04:20:00,1.59485,1.59485,1.59425,1.59455,251900000.0
2009-11-02 04:25:00,1.59455,1.5947,1.5937,1.594,353700000.0
2009-11-02 04:30:00,1.594,1.59465,1.5932,1.59395,344800000.0
2009-11-02 04:35:00,1.5939,1.5944,1.59325,1.59375,531300000.0
2009-11-02 04:40:00,1.5938,1.59415,1.59315,1.5933,418200000.0
2009-11-02 04:45:00,1.5933,1.59345,1.59305,1.59305,165400000.0
2009-11-02 04:50:00,1.59305,1.594,1.59285,1.59395,235700000.0
2009-11-02 04:55:00,1.59395,1.59405,1.5936,1.59375,160200000.0
2009-11-02 05:00:00,1.5938,1.59405,1.5938,1.5939,115800000.0
2009-11-02 05:05:00,1.59385,1.594,1.59305,1.5931,106300000.0
2009-11-02 05:10:00,1.59315,1.59355,1.59275,1.59335,441700000.0
2009-11-02 05:15:00,1.59335,1.59425,1.5931,1.59355,408500000.0
2009-11-02 05:20:00,1.5936,1.59405,1.59335,1.59385,233500000.0
2009-11-02 05:25:00,1.5938,1.5942,1.5937,1.5942,209700000.0
2009-11-02 05:30:00,1.59415,1.59425,1.5934,1.59385,599100000.0
2009-11-02 05:35:00,1.59385,1.5943,1.59375,1.5942,171700000.0
2009-11-02 05:40:00,1.5942,1.59435,1.59195,1.59315,404500000.0
2009-11-02 05:45:00,1.593,1.59375,1.59285,1.59325,391200000.0
2009-11-02 05:50:00,1.59335,1.59365,1.5924,1.5924,321200000.0
2009-11-02 05:55:00,1.5924,1.5931,1.5923,1.59245,457500000.0
2009-11-02 06:00:00,1.59245,1.59265,1.5919,1.5922,662900000.0
2009-11-02 06:05:00,1.5922,1.59245,1.59085,1.5913,496800000.0
2009-11-02 06:10:00,1.59125,1.5916,1.59065,1.59145,381200000.0
2009-11-02 06:15:00,1.5914,1.59205,1.5911,1.59165,306700000.0
2009-11-02 06:20:00,1.59165,1.5919,1.5915,1.5918,162400000.0
2009-11-02 06:25:00,1.59185,1.5919,1.59135,1.5917,269100000.0
2009-11-02 06:30:00,1.5917,1.59175,1.59125,1.59135,106700000.0
2009-11-02 06:35:00,1.59135,1.59175,1.5909,1.59145,268700000.0
2009-11-02 06:40:00,1.5914,1.5918,1.5912,1.5918,231500000.0
2009-11-02 06:45:00,1.5918,1.5919,1.59135,1.5918,366800000.0
2009-11-02 06:50:00,1.5917,1.59215,1.59135,1.5921,168400000.0
2009-11-02 06:55:00,1.59205,1.59245,1.5918,1.5921,156200000.0
2009-11-02 07:00:00,1.5921,1.5922,1.59125,1.5913,156300000.0
2009-11-02 07:05:00,1.5913,1.59175,1.59125,1.5916,174300000.0
2009-11-02 07:10:00,1.5916,1.592,1.5916,1.5917,120600000.0
2009-11-02 07:15:00,1.59175,1.59235,1.5917,1.5923,128200000.0
2009-11-02 07:20:00,1.59245,1.5929,1.59215,1.59265,218500000.0
2009-11-02 07:25:00,1.5925,1.5926,1.59235,1.59245,115400000.0
2009-11-02 07:30:00,1.5925,1.5928,1.59245,1.5925,101900000.0
2009-11-02 07:35:00,1.5926,1.59305,1.5925,1.59275,138500000.0
2009-11-02 07:40:00,1.5928,1.59285,1.5924,1.5924,61600000.0
2009-11-02 07:45:00,1.5926,1.593,1.5924,1.5925,156400000.0
2009-11-02 07:50:00,1.5925,1.5935,1.59225,1.59245,233200000.0
2009-11-02 07:55:00,1.59245,1.59245,1.5917,1.59225,314100000.0
2009-11-02 08:00:00,1.59225,1.59245,1.5916,1.59165,244400000.0
2009-11-02 08:05:00,1.59165,1.59255,1.59165,1.59215,276700000.0
2009-11-02 08:10:00,1.59215,1.5928,1.59205,1.59235,338100000.0
2009-11-02 08:15:00,1.59235,1.593,1.59235,1.59285,378800000.0
2009-11-02 08:20:00,1.5929,1.59295,1.59275,1.59285,155800000.0
2009-11-02 08:25:00,1.5928,1.59305,1.59245,1.59275,373400000.0
2009-11-02 08:30:00,1.59275,1.59305,1.59245,1.59265,119400000.0
2009-11-02 08:35:00,1.59265,1.5929,1.5924,1.5927,244600000.0
2009-11-02 08:40:00,1.5926,1.59275,1.5922,1.59265,180900000.0
2009-11-02 08:45:00,1.59255,1.59265,1.59215,1.59215,68000000.0
2009-11-02 08:50:00,1.59215,1.59225,1.5916,1.59205,252600000.0
2009-11-02 08:55:00,1.5921,1.5923,1.59125,1.59155,275300000.0
2009-11-02 09:00:00,1.5917,1.59325,1.59155,1.59315,444000000.0
2009-11-02 09:05:00,1.59315,1.59385,1.5928,1.5932,495200000.0
2009-11-02 09:10:00,1.59335,1.594,1.59295,1.59355,498600000.0
2009-11-02 09:15:00,1.59355,1.5941,1.59245,1.59295,911600000.0
2009-11-02 09:20:00,1.5929,1.5932,1.59215,1.5927,463300000.0
2009-11-02 09:25:00,1.59265,1.59305,1.5926,1.593,441000000.0
2009-11-02 09:30:00,1.593,1.5941,1.5926,1.594,481300000.0
2009-11-02 09:35:00,1.59395,1.594,1.5927,1.5932,372400000.0
2009-11-02 09:40:00,1.5932,1.5935,1.59245,1.5932,356800000.0
2009-11-02 09:45:00,1.5932,1.59385,1.59295,1.59295,376200000.0
2009-11-02 09:50:00,1.59305,1.5938,1.59275,1.5931,508200000.0
2009-11-02 09:55:00,1.59315,1.5939,1.5926,1.5939,802000000.0
2009-11-02 10:00:00,1.5939,1.5948,1.5936,1.594,803500000.0
2009-11-02 10:05:00,1.594,1.59645,1.59385,1.59645,967900000.0
2009-11-02 10:10:00,1.59645,1.5987,1.59635,1.5976,1064700000.0
2009-11-02 10:15:00,1.5976,1.5979,1.59595,1.59615,733800000.0
2009-11-02 10:20:00,1.5961,1.59645,1.5957,1.59585,597800000.0
2009-11-02 10:25:00,1.59585,1.59655,1.5958,1.5961,553700000.0
2009-11-02 10:30:00,1.5961,1.59645,1.5955,1.5957,541400000.0
2009-11-02 10:35:00,1.5957,1.5959,1.5946,1.5946,703000000.0
2009-11-02 10:40:00,1.5946,1.5948,1.59365,1.5938,639600000.0
2009-11-02 10:45:00,1.5938,1.595,1.5936,1.59485,720600000.0
2009-11-02 10:50:00,1.5949,1.59555,1.59475,1.595,981100000.0
2009-11-02 10:55:00,1.595,1.5962,1.5946,1.59585,875500000.0
2009-11-02 11:00:00,1.59595,1.59605,1.5944,1.59555,1094700000.0
2009-11-02 11:05:00,1.59555,1.5962,1.5948,1.5951,746800000.0
2009-11-02 11:10:00,1.59515,1.5968,1.59515,1.5966,732700000.0
2009-11-02 11:15:00,1.59665,1.5978,1.59665,1.5974,764100000.0
2009-11-02 11:20:00,1.59745,1.59755,1.59635,1.5967,536600000.0
2009-11-02 11:25:00,1.5967,1.59675,1.59525,1.59545,638600000.0
2009-11-02 11:30:00,1.59545,1.5964,1.5952,1.596,886200000.0
2009-11-02 11:35:00,1.59595,1.5974,1.5949,1.59705,971700000.0
2009-11-02 11:40:00,1.5971,1.5975,1.59675,1.59715,735600000.0
2009-11-02 11:45:00,1.59705,1.5978,1.59675,1.59695,626700000.0
2009-11-02 11:50:00,1.59695,1.59735,1.5961,1.59625,649800000.0
2009-11-02 11:55:00,1.59625,1.59665,1.59535,1.59595,671200000.0
2009-11-02 12:00:00,1.59595,1.59615,1.59405,1.59455,619700000.0
2009-11-02 12:05:00,1.59455,1.59525,1.59445,1.595,802100000.0
2009-11-02 12:10:00,1.595,1.5954,1.59455,1.5948,722200000.0
2009-11-02 12:15:00,1.5948,1.5956,1.5944,1.5955,497900000.0
2009-11-02 12:20:00,1.5955,1.59595,1.5948,1.5952,1032400000.0
2009-11-02 12:25:00,1.5952,1.59605,1.5948,1.59485,722800000.0
2009-11-02 12:30:00,1.59485,1.59595,1.5947,1.59585,900500000.0
2009-11-02 12:35:00,1.59585,1.59605,1.59505,1.59515,873200000.0
2009-11-02 12:40:00,1.59515,1.59585,1.59495,1.5958,624100000.0
2009-11-02 12:45:00,1.59585,1.5963,1.5952,1.5952,591700000.0
2009-11-02 12:50:00,1.5952,1.5961,1.59485,1.5958,651400000.0
2009-11-02 12:55:00,1.5958,1.59585,1.5949,1.5949,278200000.0
2009-11-02 13:00:00,1.5949,1.5959,1.5949,1.59565,416600000.0
2009-11-02 13:05:00,1.5957,1.59625,1.5947,1.59485,1209600000.0
2009-11-02 13:10:00,1.59485,1.5966,1.5948,1.5962,929100000.0
2009-11-02 13:15:00,1.5959,1.5962,1.5945,1.59455,722200000.0
2009-11-02 13:20:00,1.59455,1.5954,1.59435,1.5952,483600000.0
2009-11-02 13:25:00,1.5952,1.59555,1.59435,1.59475,660200000.0
2009-11-02 13:30:00,1.59485,1.5956,1.5944,1.5954,849200000.0
2009-11-02 13:35:00,1.5954,1.5961,1.5949,1.596,559900000.0
2009-11-02 13:40:00,1.5959,1.59675,1.5956,1.59675,452800000.0
2009-11-02 13:45:00,1.5969,1.5969,1.59585,1.5963,514700000.0
2009-11-02 13:50:00,1.59625,1.5966,1.59585,1.5963,537100000.0
2009-11-02 13:55:00,1.59635,1.59785,1.59615,1.5977,551900000.0
2009-11-02 14:00:00,1.5977,1.59775,1.59625,1.59645,643200000.0
2009-11-02 14:05:00,1.59645,1.59725,1.59645,1.59705,646000000.0
2009-11-02 14:10:00,1.59705,1.59815,1.59695,1.59725,631200000.0
2009-11-02 14:15:00,1.59725,1.59835,1.59725,1.598,1031500000.0
2009-11-02 14:20:00,1.598,1.59805,1.5972,1.5974,617900000.0
2009-11-02 14:25:00,1.5974,1.5976,1.59675,1.59695,723500000.0
2009-11-02 14:30:00,1.5968,1.5969,1.59605,1.5962,695400000.0
2009-11-02 14:35:00,1.59625,1.5964,1.5959,1.5962,788900000.0
2009-11-02 14:40:00,1.59625,1.59645,1.59545,1.59625,879800000.0
2009-11-02 14:45:00,1.59625,1.5971,1.59615,1.59625,860800000.0
2009-11-02 14:50:00,1.5963,1.5971,1.59625,1.59695,847800000.0
2009-11-02 14:55:00,1.597,1.59705,1.59555,1.5959,813900000.0
2009-11-02 15:00:00,1.5959,1.596,1.5953,1.5954,920100000.0
2009-11-02 15:05:00,1.59545,1.59565,1.5951,1.59565,713600000.0
2009-11-02 15:10:00,1.5958,1.59715,1.5955,1.59575,1259600000.0
2009-11-02 15:15:00,1.5957,1.5958,1.5949,1.595,894100000.0
2009-11-02 15:20:00,1.595,1.59505,1.59385,1.59425,1250700000.0
2009-11-02 15:25:00,1.59425,1.59485,1.593,1.59325,1324000000.0
2009-11-02 15:30:00,1.5933,1.5936,1.5925,1.593,1313700000.0
2009-11-02 15:35:00,1.59305,1.59315,1.59235,1.5928,884400000.0
2009-11-02 15:40:00,1.5928,1.59285,1.59155,1.59225,791700000.0
2009-11-02 15:45:00,1.5923,1.5933,1.5919,1.5931,988800000.0
2009-11-02 15:50:00,1.5931,1.5932,1.5922,1.5922,982000000.0
2009-11-02 15:55:00,1.5922,1.5937,1.5922,1.59325,1667900000.0
2009-11-02 16:00:00,1.59325,1.59365,1.5921,1.59215,1469900000.0
2009-11-02 16:05:00,1.5922,1.5929,1.5922,1.59245,1165700000.0
2009-11-02 16:10:00,1.5925,1.5929,1.5924,1.5927,915200000.0
2009-11-02 16:15:00,1.5927,1.59295,1.59175,1.5926,1010500000.0
2009-11-02 16:20:00,1.5926,1.59325,1.59245,1.59315,718800000.0
2009-11-02 16:25:00,1.59315,1.59325,1.59245,1.5926,550300000.0
2009-11-02 16:30:00,1.59265,1.5927,1.59085,1.5913,1073100000.0
2009-11-02 16:35:00,1.5913,1.59225,1.59075,1.59165,1262300000.0
2009-11-02 16:40:00,1.5916,1.59175,1.59105,1.5915,1566799999.0
2009-11-02 16:45:00,1.5915,1.59305,1.59135,1.5927,1532400000.0
2009-11-02 16:50:00,1.5927,1.59295,1.5916,1.59215,1480110000.0
2009-11-02 16:55:00,1.59215,1.59245,1.59045,1.592,1058810000.0
2009-11-02 17:00:00,1.5921,1.5928,1.5889,1.5893,1565140000.0
2009-11-02 17:05:00,1.5892,1.59095,1.58755,1.59085,1548509999.0
2009-11-02 17:10:00,1.59085,1.59195,1.59035,1.59195,1645310000.0
2009-11-02 17:15:00,1.59195,1.5923,1.5902,1.5908,1719119999.0
2009-11-02 17:20:00,1.59065,1.59315,1.59035,1.593,2128610000.0
2009-11-02 17:25:00,1.593,1.59385,1.59205,1.5937,1960100000.0
2009-11-02 17:30:00,1.59375,1.5943,1.59315,1.59325,1553100000.0
2009-11-02 17:35:00,1.59325,1.5938,1.5929,1.5935,1460900000.0
2009-11-02 17:40:00,1.5935,1.59615,1.5935,1.59595,1520210000.0
2009-11-02 17:45:00,1.596,1.59705,1.5956,1.5965,1562600000.0
2009-11-02 17:50:00,1.59655,1.59655,1.5941,1.5942,1527110000.0
2009-11-02 17:55:00,1.5943,1.5943,1.5925,1.5925,1465310000.0
2009-11-02 18:00:00,1.59255,1.5934,1.5922,1.59275,1483410000.0
2009-11-02 18:05:00,1.59275,1.59375,1.59215,1.5925,1889730000.0
2009-11-02 18:10:00,1.59255,1.59335,1.59215,1.59265,1472810000.0
2009-11-02 18:15:00,1.59265,1.593,1.5917,1.59185,936800000.0
2009-11-02 18:20:00,1.59185,1.59225,1.5911,1.59115,1205210000.0
2009-11-02 18:25:00,1.5911,1.5933,1.5911,1.59265,1696010000.0
2009-11-02 18:30:00,1.59265,1.5928,1.59195,1.5925,1040800000.0
2009-11-02 18:35:00,1.59245,1.5927,1.59155,1.59235,1245720000.0
2009-11-02 18:40:00,1.59235,1.59285,1.59185,1.59205,1665400000.0
2009-11-02 18:45:00,1.59205,1.5934,1.59205,1.59295,1159600000.0
2009-11-02 18:50:00,1.59295,1.59345,1.5926,1.5928,1140100000.0
2009-11-02 18:55:00,1.5928,1.59375,1.5927,1.59275,1209600000.0
2009-11-02 19:00:00,1.59275,1.5928,1.59215,1.59265,784600000.0
2009-11-02 19:05:00,1.5926,1.5932,1.59195,1.59235,1275100000.0
2009-11-02 19:10:00,1.5924,1.59265,1.5919,1.59195,890100000.0
2009-11-02 19:15:00,1.59195,1.59275,1.5919,1.5923,1024800000.0
2009-11-02 19:20:00,1.5923,1.5927,1.59215,1.59225,617100000.0
2009-11-02 19:25:00,1.59225,1.5934,1.59205,1.59295,825310000.0
2009-11-02 19:30:00,1.59295,1.59405,1.5929,1.5938,1024200000.0
2009-11-02 19:35:00,1.59385,1.5946,1.5932,1.59435,896200000.0
2009-11-02 19:40:00,1.59435,1.59515,1.59395,1.5945,1407300000.0
2009-11-02 19:45:00,1.59445,1.5947,1.5935,1.5939,861100000.0
2009-11-02 19:50:00,1.5938,1.59585,1.59365,1.59485,1596100000.0
2009-11-02 19:55:00,1.59485,1.59515,1.59415,1.59485,1373300000.0
2009-11-02 20:00:00,1.5948,1.5951,1.5935,1.5941,1243600000.0
2009-11-02 20:05:00,1.5942,1.59475,1.5935,1.594,1425400000.0
2009-11-02 20:10:00,1.594,1.5943,1.59315,1.594,1512200000.0
2009-11-02 20:15:00,1.594,1.59505,1.5932,1.59345,1495800000.0
2009-11-02 20:20:00,1.5934,1.5941,1.59315,1.59375,1042300000.0
2009-11-02 20:25:00,1.59375,1.59475,1.5931,1.5947,1552700000.0
2009-11-02 20:30:00,1.5947,1.5947,1.59385,1.59385,1908400000.0
2009-11-02 20:35:00,1.5939,1.59415,1.59305,1.59335,1551200000.0
2009-11-02 20:40:00,1.5933,1.59375,1.59265,1.5934,1493900000.0
2009-11-02 20:45:00,1.59345,1.5943,1.59345,1.59395,1392510000.0
2009-11-02 20:50:00,1.59395,1.5949,1.59385,1.59425,1843210000.0
2009-11-02 20:55:00,1.59425,1.5949,1.5938,1.59425,1584700000.0
2009-11-02 21:00:00,1.59425,1.59525,1.59345,1.59505,1584300000.0
2009-11-02 21:05:00,1.59505,1.59505,1.59375,1.59395,1780800000.0
2009-11-02 21:10:00,1.59395,1.59425,1.5934,1.5935,1246600000.0
2009-11-02 21:15:00,1.5935,1.59465,1.5933,1.5946,1273300000.0
2009-11-02 21:20:00,1.5946,1.5951,1.5926,1.5927,1479800000.0
2009-11-02 21:25:00,1.5928,1.5932,1.5925,1.5928,1130100000.0
2009-11-02 21:30:00,1.5928,1.59335,1.5916,1.5916,1299670000.0
2009-11-02 21:35:00,1.5916,1.59265,1.5916,1.5923,1541420000.0
2009-11-02 21:40:00,1.59235,1.59345,1.5922,1.5932,1903899999.0
2009-11-02 21:45:00,1.5932,1.59425,1.59285,1.593,1189600000.0
2009-11-02 21:50:00,1.59295,1.59295,1.59065,1.5912,1369450000.0
2009-11-02 21:55:00,1.59125,1.59225,1.59105,1.5913,1058310000.0
2009-11-02 22:00:00,1.5913,1.59215,1.59125,1.59145,856600000.0
2009-11-02 22:05:00,1.59145,1.59245,1.5913,1.5924,1062000000.0
2009-11-02 22:10:00,1.5923,1.5925,1.5913,1.59135,1301700000.0
2009-11-02 22:15:00,1.5915,1.593,1.59125,1.593,2071700000.0
2009-11-02 22:20:00,1.593,1.5934,1.592,1.59255,1837200000.0
2009-11-02 22:25:00,1.59255,1.5931,1.5921,1.59295,1673800000.0
2009-11-02 22:30:00,1.59295,1.5931,1.59165,1.5918,1500800000.0
2009-11-02 22:35:00,1.5918,1.59225,1.59125,1.5914,1253900000.0
2009-11-02 22:40:00,1.5914,1.59145,1.59005,1.5906,709300000.0
2009-11-02 22:45:00,1.5906,1.59175,1.59055,1.59135,800600000.0
2009-11-02 22:50:00,1.59125,1.5915,1.59055,1.5912,1119600000.0
2009-11-02 22:55:00,1.5912,1.592,1.59065,1.5914,1023200000.0
2009-11-02 23:00:00,1.5914,1.5924,1.59105,1.5919,346210000.0
2009-11-02 23:05:00,1.5919,1.5924,1.59135,1.5921,197500000.0
2009-11-02 23:10:00,1.59215,1.59245,1.59125,1.59205,518800000.0
2009-11-02 23:15:00,1.5921,1.59225,1.5912,1.59155,168300000.0
2009-11-02 23:20:00,1.5916,1.5919,1.59057,1.5911,110300000.0
2009-11-02 23:25:00,1.59105,1.59205,1.5908,1.5911,251060000.0
2009-11-02 23:30:00,1.5912,1.5914,1.5908,1.5913,154050000.0
2009-11-02 23:35:00,1.5913,1.5915,1.5909,1.5909,285600000.0
2009-11-02 23:40:00,1.5909,1.5912,1.5898,1.59075,499900000.0
2009-11-02 23:45:00,1.5908,1.5912,1.59045,1.5908,252100000.0
2009-11-02 23:50:00,1.59085,1.5915,1.59085,1.5915,280300000.0
2009-11-02 23:55:00,1.5914,1.5919,1.5906,1.5908,270600000.0
2009-11-03 00:00:00,1.59065,1.5916,1.5903,1.5906,167950000.0
2009-11-03 00:05:00,1.5906,1.5912,1.5906,1.5912,39550000.0
2009-11-03 00:10:00,1.5906,1.5911,1.5906,1.5907,78600000.0
2009-11-03 00:15:00,1.59112,1.5915,1.5906,1.59105,72800000.0
2009-11-03 00:20:00,1.5909,1.59145,1.59075,1.5913,39000000.0
2009-11-03 00:25:00,1.59125,1.59125,1.5906,1.59075,83800000.0
2009-11-03 00:30:00,1.59075,1.5909,1.5906,1.5909,36700000.0
2009-11-03 00:35:00,1.5909,1.5911,1.5907,1.5908,43800000.0
2009-11-03 00:40:00,1.5909,1.59105,1.59075,1.591,42000000.0
2009-11-03 00:45:00,1.591,1.59125,1.5908,1.5912,62600000.0
2009-11-03 00:50:00,1.5911,1.5913,1.5911,1.59115,55600000.0
2009-11-03 00:55:00,1.59115,1.59145,1.59115,1.5914,249700000.0
2009-11-03 01:00:00,1.59135,1.5915,1.59045,1.5907,204000000.0
2009-11-03 01:05:00,1.59085,1.59105,1.59085,1.59095,58000000.0
2009-11-03 01:10:00,1.591,1.5915,1.59085,1.5915,83000000.0
2009-11-03 01:15:00,1.5914,1.5914,1.5907,1.5907,60800000.0
2009-11-03 01:20:00,1.59085,1.59135,1.59075,1.5911,148460000.0
2009-11-03 01:25:00,1.5912,1.59175,1.59105,1.59105,177100000.0
2009-11-03 01:30:00,1.59105,1.59155,1.591,1.5914,214100000.0
2009-11-03 01:35:00,1.5913,1.59185,1.5912,1.5916,195300000.0
2009-11-03 01:40:00,1.5916,1.5923,1.5914,1.59195,234300000.0
2009-11-03 01:45:00,1.59205,1.59215,1.5917,1.59195,108000000.0
2009-11-03 01:50:00,1.59195,1.5921,1.59145,1.59145,83300000.0
2009-11-03 01:55:00,1.59165,1.5921,1.59165,1.5919,53400000.0
2009-11-03 02:00:00,1.5919,1.5926,1.59165,1.5918,302400000.0
2009-11-03 02:05:00,1.59185,1.59255,1.59135,1.5924,434400000.0
2009-11-03 02:10:00,1.5925,1.5935,1.59225,1.5931,544400000.0
2009-11-03 02:15:00,1.5931,1.59395,1.5929,1.5933,767600000.0
2009-11-03 02:20:00,1.59325,1.5936,1.59295,1.5931,356200000.0
2009-11-03 02:25:00,1.59315,1.59355,1.59255,1.59355,443000000.0
2009-11-03 02:30:00,1.5935,1.5942,1.59315,1.59355,531500000.0
2009-11-03 02:35:00,1.59355,1.5936,1.593,1.593,270900000.0
2009-11-03 02:40:00,1.59305,1.59355,1.59295,1.59345,264400000.0
2009-11-03 02:45:00,1.59345,1.59375,1.5932,1.5935,203700000.0
2009-11-03 02:50:00,1.59355,1.5936,1.593,1.5931,241400000.0
2009-11-03 02:55:00,1.5931,1.59325,1.59285,1.59305,220500000.0
2009-11-03 03:00:00,1.59305,1.59305,1.5925,1.59255,253400000.0
2009-11-03 03:05:00,1.59255,1.59295,1.59225,1.59275,349700000.0
2009-11-03 03:10:00,1.59275,1.59295,1.5923,1.59285,254900000.0
2009-11-03 03:15:00,1.59285,1.59335,1.59285,1.5932,281600000.0
2009-11-03 03:20:00,1.5932,1.59335,1.59275,1.59305,216400000.0
2009-11-03 03:25:00,1.59305,1.5935,1.5929,1.5932,290000000.0
2009-11-03 03:30:00,1.59335,1.59335,1.59285,1.5929,158100000.0
2009-11-03 03:35:00,1.59295,1.59335,1.59285,1.5933,193100000.0
2009-11-03 03:40:00,1.5933,1.5936,1.59295,1.5933,272400000.0
2009-11-03 03:45:00,1.5933,1.5933,1.5929,1.593,118600000.0
2009-11-03 03:50:00,1.593,1.59335,1.5928,1.59325,122300000.0
2009-11-03 03:55:00,1.59325,1.5934,1.5928,1.5934,99300000.0
2009-11-03 04:00:00,1.59325,1.5933,1.59305,1.59325,72100000.0
2009-11-03 04:05:00,1.59325,1.5937,1.59255,1.5936,203300000.0
2009-11-03 04:10:00,1.59355,1.59405,1.59345,1.59385,522200000.0
2009-11-03 04:15:00,1.5939,1.5939,1.5934,1.5937,181000000.0
2009-11-03 04:20:00,1.5937,1.5937,1.59305,1.5932,255400000.0
2009-11-03 04:25:00,1.5932,1.5935,1.59265,1.59275,157100000.0
2009-11-03 04:30:00,1.59265,1.59285,1.5926,1.59285,107000000.0
2009-11-03 04:35:00,1.59285,1.5929,1.59285,1.59285,71800000.0
2009-11-03 04:40:00,1.59285,1.59305,1.59285,1.59285,139600000.0
2009-11-03 04:45:00,1.59285,1.59285,1.59285,1.59285,147200000.0
2009-11-03 04:50:00,1.59285,1.5929,1.59215,1.59215,148000000.0
2009-11-03 04:55:00,1.5922,1.59245,1.5921,1.59235,220700000.0
2009-11-03 05:00:00,1.59235,1.5925,1.59215,1.59225,334700000.0
2009-11-03 05:05:00,1.59225,1.59265,1.59215,1.59215,254200000.0
2009-11-03 05:10:00,1.59215,1.5925,1.5921,1.5922,145700000.0
2009-11-03 05:15:00,1.5922,1.59225,1.59215,1.59215,152200000.0
2009-11-03 05:20:00,1.59215,1.5927,1.59145,1.59265,261000000.0
2009-11-03 05:25:00,1.5926,1.5937,1.59205,1.5931,551800000.0
2009-11-03 05:30:00,1.5931,1.59425,1.5918,1.59215,883300000.0
2009-11-03 05:35:00,1.59215,1.59445,1.59215,1.59385,650300000.0
2009-11-03 05:40:00,1.59385,1.5942,1.5933,1.59345,1183300000.0
2009-11-03 05:45:00,1.59345,1.59385,1.5927,1.593,462400000.0
2009-11-03 05:50:00,1.593,1.5931,1.59235,1.59285,228500000.0
2009-11-03 05:55:00,1.5927,1.5934,1.59245,1.59315,295900000.0
2009-11-03 06:00:00,1.5932,1.5939,1.5929,1.5934,725800000.0
2009-11-03 06:05:00,1.5933,1.5938,1.5931,1.5931,202600000.0
2009-11-03 06:10:00,1.5931,1.59335,1.5927,1.59285,432500000.0
2009-11-03 06:15:00,1.59285,1.5933,1.5922,1.5926,269600000.0
2009-11-03 06:20:00,1.5926,1.59295,1.59225,1.59295,390200000.0
2009-11-03 06:25:00,1.59295,1.5934,1.59265,1.59335,424700000.0
2009-11-03 06:30:00,1.59335,1.59385,1.59305,1.59385,329200000.0
2009-11-03 06:35:00,1.5938,1.59385,1.59325,1.59345,305500000.0
2009-11-03 06:40:00,1.5935,1.5935,1.5931,1.5932,202700000.0
2009-11-03 06:45:00,1.5931,1.5932,1.5928,1.59315,265800000.0
2009-11-03 06:50:00,1.5932,1.59335,1.59265,1.5933,276100000.0
2009-11-03 06:55:00,1.5933,1.59395,1.5931,1.5936,315700000.0
2009-11-03 07:00:00,1.5936,1.5939,1.59335,1.5937,479700000.0
2009-11-03 07:05:00,1.59375,1.5942,1.59365,1.594,524900000.0
2009-11-03 07:10:00,1.594,1.59425,1.594,1.59415,1862200000.0
2009-11-03 07:15:00,1.5942,1.5943,1.59395,1.59415,1537900000.0
2009-11-03 07:20:00,1.59415,1.59415,1.5938,1.59385,1293200000.0
2009-11-03 07:25:00,1.59385,1.5942,1.59365,1.5942,342100000.0
2009-11-03 07:30:00,1.5942,1.59425,1.59395,1.5941,1892200000.0
2009-11-03 07:35:00,1.5941,1.59445,1.59385,1.5939,371400000.0
2009-11-03 07:40:00,1.594,1.594,1.593,1.593,118400000.0
2009-11-03 07:45:00,1.593,1.59365,1.5928,1.5928,254900000.0
2009-11-03 07:50:00,1.59285,1.593,1.5923,1.5926,385200000.0
2009-11-03 07:55:00,1.5926,1.5929,1.59235,1.59285,269900000.0
2009-11-03 08:00:00,1.59285,1.5933,1.5926,1.5931,447400000.0
2009-11-03 08:05:00,1.5931,1.59335,1.5929,1.59315,263500000.0
2009-11-03 08:10:00,1.59315,1.5934,1.5928,1.59295,212000000.0
2009-11-03 08:15:00,1.59295,1.59365,1.59295,1.5934,229600000.0
2009-11-03 08:20:00,1.5934,1.5935,1.5929,1.593,174900000.0
2009-11-03 08:25:00,1.5931,1.5933,1.59285,1.59325,116800000.0
2009-11-03 08:30:00,1.5932,1.5932,1.59265,1.5931,148500000.0
2009-11-03 08:35:00,1.5931,1.59335,1.593,1.59315,230100000.0
2009-11-03 08:40:00,1.5931,1.5934,1.59305,1.5933,259100000.0
2009-11-03 08:45:00,1.59325,1.59345,1.5931,1.59315,181400000.0
2009-11-03 08:50:00,1.5931,1.59365,1.59275,1.5935,334300000.0
2009-11-03 08:55:00,1.59355,1.59375,1.5932,1.59365,298600000.0
2009-11-03 09:00:00,1.59365,1.5941,1.59275,1.59305,699300000.0
2009-11-03 09:05:00,1.593,1.59355,1.5921,1.5921,612200000.0
2009-11-03 09:10:00,1.59215,1.5933,1.59215,1.59275,490100000.0
2009-11-03 09:15:00,1.59275,1.5929,1.5918,1.5919,712400000.0
2009-11-03 09:20:00,1.5919,1.59415,1.5919,1.59385,1023800000.0
2009-11-03 09:25:00,1.59385,1.59405,1.5934,1.59385,682820000.0
2009-11-03 09:30:00,1.59385,1.59385,1.5928,1.5933,695010000.0
2009-11-03 09:35:00,1.5933,1.5938,1.5928,1.5936,485500000.0
2009-11-03 09:40:00,1.5936,1.5939,1.59295,1.5932,483800000.0
2009-11-03 09:45:00,1.5932,1.5937,1.5925,1.5937,696510000.0
2009-11-03 09:50:00,1.59375,1.59425,1.593,1.59385,952900000.0
2009-11-03 09:55:00,1.59385,1.5943,1.59365,1.59365,607200000.0
2009-11-03 10:00:00,1.59365,1.5944,1.5926,1.59285,957530000.0
2009-11-03 10:05:00,1.59285,1.5931,1.5919,1.5923,1073620000.0
2009-11-03 10:10:00,1.5923,1.59275,1.592,1.5927,863410000.0
2009-11-03 10:15:00,1.59275,1.59285,1.59165,1.5921,678720000.0
2009-11-03 10:20:00,1.59215,1.5932,1.5913,1.59315,904120000.0
2009-11-03 10:25:00,1.59315,1.59315,1.5918,1.5919,963440000.0
2009-11-03 10:30:00,1.5919,1.5925,1.59115,1.5921,695520000.0
2009-11-03 10:35:00,1.5921,1.59255,1.59135,1.59135,733400000.0
2009-11-03 10:40:00,1.59135,1.5924,1.59125,1.59205,857839998.0
2009-11-03 10:45:00,1.5921,1.59245,1.59165,1.59215,679610000.0
2009-11-03 10:50:00,1.59215,1.59255,1.59145,1.59195,891560000.0
2009-11-03 10:55:00,1.59195,1.59275,1.5917,1.59255,819320000.0
2009-11-03 11:00:00,1.59255,1.5926,1.59155,1.5924,856310000.0
2009-11-03 11:05:00,1.5924,1.5925,1.5917,1.5922,785510000.0
2009-11-03 11:10:00,1.59215,1.59225,1.5917,1.5918,504600000.0
2009-11-03 11:15:00,1.5918,1.5924,1.59105,1.59105,924430000.0
2009-11-03 11:20:00,1.59105,1.59175,1.59015,1.59055,1091030000.0
2009-11-03 11:25:00,1.5905,1.59135,1.59045,1.59085,1082630000.0
2009-11-03 11:30:00,1.59095,1.592,1.59095,1.5911,1362510000.0
2009-11-03 11:35:00,1.5911,1.5922,1.5909,1.5922,768430000.0
2009-11-03 11:40:00,1.5923,1.5927,1.59165,1.5921,970410000.0
2009-11-03 11:45:00,1.59195,1.59215,1.5909,1.5912,919230000.0
2009-11-03 11:50:00,1.59115,1.59165,1.58985,1.59005,1064820000.0
2009-11-03 11:55:00,1.59,1.5903,1.58835,1.58895,1022400000.0
2009-11-03 12:00:00,1.58895,1.5898,1.58715,1.5885,1186600000.0
2009-11-03 12:05:00,1.5885,1.58875,1.58585,1.5864,1234000000.0
2009-11-03 12:10:00,1.5864,1.58785,1.5862,1.58755,944400000.0
2009-11-03 12:15:00,1.5875,1.5875,1.5865,1.5866,965600000.0
2009-11-03 12:20:00,1.5866,1.5872,1.5862,1.58675,895900000.0
2009-11-03 12:25:00,1.58675,1.587,1.5862,1.58685,801400000.0
2009-11-03 12:30:00,1.58685,1.5872,1.5861,1.5861,711400000.0
2009-11-03 12:35:00,1.5861,1.58675,1.58605,1.5864,752600000.0
2009-11-03 12:40:00,1.5864,1.58755,1.58625,1.58695,918399999.0
2009-11-03 12:45:00,1.5869,1.58695,1.5857,1.586,997000000.0
2009-11-03 12:50:00,1.58605,1.5863,1.58385,1.5843,1014200000.0
2009-11-03 12:55:00,1.5843,1.58435,1.5832,1.5839,866800000.0
2009-11-03 13:00:00,1.5839,1.58405,1.58315,1.5839,1296200000.0
2009-11-03 13:05:00,1.58385,1.58425,1.58355,1.58395,1073400000.0
2009-11-03 13:10:00,1.584,1.58695,1.584,1.5856,893100000.0
2009-11-03 13:15:00,1.5853,1.5869,1.585,1.5861,1023500000.0
2009-11-03 13:20:00,1.5861,1.5865,1.5851,1.5863,1132900000.0
2009-11-03 13:25:00,1.58625,1.58705,1.58625,1.5865,900300000.0
2009-11-03 13:30:00,1.5865,1.5865,1.58525,1.58555,1066100000.0
2009-11-03 13:35:00,1.58555,1.58575,1.5852,1.5856,654800000.0
2009-11-03 13:40:00,1.5856,1.58615,1.5854,1.58565,548700000.0
2009-11-03 13:45:00,1.58565,1.5863,1.5855,1.5857,757000000.0
2009-11-03 13:50:00,1.5857,1.58615,1.5854,1.58575,700800000.0
2009-11-03 13:55:00,1.58575,1.5874,1.58545,1.5869,1144400000.0
2009-11-03 14:00:00,1.5869,1.587,1.58565,1.58575,856710000.0
2009-11-03 14:05:00,1.58575,1.5859,1.58455,1.58485,851140000.0
2009-11-03 14:10:00,1.58475,1.58535,1.5845,1.58495,1506340000.0
2009-11-03 14:15:00,1.5849,1.58545,1.58455,1.585,1234700000.0
2009-11-03 14:20:00,1.585,1.5861,1.58495,1.5855,1630610000.0
2009-11-03 14:25:00,1.5855,1.5863,1.5845,1.58485,1881520000.0
2009-11-03 14:30:00,1.58485,1.5856,1.5836,1.58365,1182010000.0
2009-11-03 14:35:00,1.58365,1.5839,1.58315,1.58345,1419129999.0
2009-11-03 14:40:00,1.5835,1.58385,1.582,1.5821,1341840000.0
2009-11-03 14:45:00,1.5821,1.5828,1.5815,1.5821,1664240000.0
2009-11-03 14:50:00,1.5821,1.5827,1.58175,1.5823,1295209998.0
2009-11-03 14:55:00,1.5823,1.58305,1.58205,1.58255,877210000.0
2009-11-03 15:00:00,1.58255,1.583,1.58175,1.58215,938910000.0
2009-11-03 15:05:00,1.5822,1.5824,1.58145,1.58235,949000000.0
2009-11-03 15:10:00,1.5824,1.58335,1.58235,1.58325,816200000.0
2009-11-03 15:15:00,1.5832,1.58335,1.58235,1.58285,1005520000.0
2009-11-03 15:20:00,1.58285,1.58315,1.5812,1.58185,1499510000.0
2009-11-03 15:25:00,1.5821,1.5822,1.5814,1.5821,729200000.0
2009-11-03 15:30:00,1.58205,1.5825,1.5817,1.5823,733900000.0
2009-11-03 15:35:00,1.58235,1.5828,1.5813,1.582,1360500000.0
2009-11-03 15:40:00,1.582,1.5825,1.58125,1.5825,1328600000.0
2009-11-03 15:45:00,1.5825,1.58265,1.58175,1.58215,1376910000.0
2009-11-03 15:50:00,1.5821,1.58295,1.5818,1.58275,1679309998.0
2009-11-03 15:55:00,1.5828,1.58335,1.58205,1.5828,1801900000.0
2009-11-03 16:00:00,1.5828,1.58335,1.58195,1.58245,1525610000.0
2009-11-03 16:05:00,1.58255,1.58295,1.5817,1.58235,1413510000.0
2009-11-03 16:10:00,1.58235,1.583,1.58185,1.5826,1147400000.0
2009-11-03 16:15:00,1.5826,1.58265,1.58105,1.5814,954600000.0
2009-11-03 16:20:00,1.5814,1.5822,1.58115,1.5817,713300000.0
2009-11-03 16:25:00,1.5817,1.5822,1.581,1.58135,992799999.0
2009-11-03 16:30:00,1.5814,1.5818,1.58075,1.58075,1745610000.0
2009-11-03 16:35:00,1.5808,1.58105,1.5796,1.57985,1660450000.0
2009-11-03 16:40:00,1.5799,1.5803,1.579,1.5797,1722230000.0
2009-11-03 16:45:00,1.5798,1.5798,1.57805,1.57945,1479740000.0
2009-11-03 16:50:00,1.57945,1.5803,1.5783,1.58,1950240000.0
2009-11-03 16:55:00,1.58005,1.5809,1.57925,1.57965,1674010000.0
2009-11-03 17:00:00,1.5795,1.5807,1.57865,1.5794,1987030000.0
2009-11-03 17:05:00,1.57935,1.58015,1.5791,1.57975,1665520000.0
2009-11-03 17:10:00,1.57975,1.5805,1.5786,1.57875,1647920000.0
2009-11-03 17:15:00,1.57875,1.5794,1.57845,1.57845,1952530000.0
2009-11-03 17:20:00,1.57845,1.5794,1.5782,1.57825,1593600000.0
2009-11-03 17:25:00,1.57825,1.57895,1.5779,1.5784,1640610000.0
2009-11-03 17:30:00,1.5784,1.57895,1.5775,1.5778,1479400000.0
2009-11-03 17:35:00,1.5778,1.5788,1.5776,1.57835,1720710000.0
2009-11-03 17:40:00,1.5782,1.5785,1.5746,1.5756,1696810000.0
2009-11-03 17:45:00,1.5756,1.57625,1.5746,1.57565,2280600000.0
2009-11-03 17:50:00,1.5756,1.57625,1.575,1.57525,1346000000.0
2009-11-03 17:55:00,1.57525,1.57605,1.5679,1.5693,1534299999.0
2009-11-03 18:00:00,1.5693,1.5706,1.569,1.56995,1293800000.0
2009-11-03 18:05:00,1.57,1.5712,1.5699,1.57,1535300000.0
2009-11-03 18:10:00,1.57,1.57155,1.5699,1.5704,981200000.0
2009-11-03 18:15:00,1.57045,1.57095,1.56945,1.56975,1792100001.0
2009-11-03 18:20:00,1.56975,1.5701,1.56825,1.56875,1399400000.0
2009-11-03 18:25:00,1.56875,1.57095,1.5685,1.56875,1397100000.0
2009-11-03 18:30:00,1.56875,1.5696,1.5684,1.5696,1296900000.0
2009-11-03 18:35:00,1.5696,1.5708,1.5695,1.5699,1677900000.0
2009-11-03 18:40:00,1.5699,1.5699,1.56795,1.5682,1476500000.0
2009-11-03 18:45:00,1.5682,1.5688,1.568,1.56865,1093100000.0
2009-11-03 18:50:00,1.56865,1.56995,1.5684,1.56935,1312600000.0
2009-11-03 18:55:00,1.56945,1.56985,1.56805,1.56855,1111400000.0
2009-11-03 19:00:00,1.56855,1.56875,1.56815,1.5686,925500000.0
2009-11-03 19:05:00,1.56865,1.5694,1.5686,1.569,962000000.0
2009-11-03 19:10:00,1.56905,1.5696,1.5686,1.569,1108500000.0
2009-11-03 19:15:00,1.569,1.56945,1.5686,1.5693,873700000.0
2009-11-03 19:20:00,1.5695,1.57035,1.5695,1.5701,1174500000.0
2009-11-03 19:25:00,1.5702,1.57055,1.56975,1.57005,1218100000.0
2009-11-03 19:30:00,1.57005,1.5703,1.56905,1.5692,1048100000.0
2009-11-03 19:35:00,1.5692,1.56955,1.56645,1.5671,1267500000.0
2009-11-03 19:40:00,1.56715,1.5676,1.5666,1.5669,1232300000.0
2009-11-03 19:45:00,1.5669,1.5679,1.5667,1.56785,1095800000.0
2009-11-03 19:50:00,1.56785,1.56845,1.56765,1.56805,888600000.0
2009-11-03 19:55:00,1.56805,1.56845,1.56775,1.5683,898800000.0
2009-11-03 20:00:00,1.5683,1.56945,1.5679,1.5689,1079400000.0
2009-11-03 20:05:00,1.5689,1.56915,1.5674,1.5675,951300000.0
2009-11-03 20:10:00,1.5675,1.5679,1.5673,1.5679,872060000.0
2009-11-03 20:15:00,1.5679,1.56965,1.5676,1.5696,822000000.0
2009-11-03 20:20:00,1.5696,1.5697,1.56845,1.56895,1527500000.0
2009-11-03 20:25:00,1.5689,1.56915,1.5683,1.56865,641400000.0
2009-11-03 20:30:00,1.56865,1.5697,1.5679,1.5693,881900000.0
2009-11-03 20:35:00,1.56935,1.57105,1.56925,1.5708,1256600000.0
2009-11-03 20:40:00,1.5708,1.57105,1.5696,1.56975,1786300000.0
2009-11-03 20:45:00,1.5698,1.5705,1.56955,1.57015,1013200000.0
2009-11-03 20:50:00,1.57015,1.5707,1.5699,1.5704,1226700000.0
2009-11-03 20:55:00,1.5704,1.5704,1.5695,1.5696,1109400000.0
2009-11-03 21:00:00,1.5696,1.5698,1.56875,1.5692,1553200000.0
2009-11-03 21:05:00,1.5692,1.5697,1.5688,1.56945,1845000001.0
2009-11-03 21:10:00,1.56945,1.5704,1.5694,1.57015,1571899999.0
2009-11-03 21:15:00,1.57,1.57045,1.56985,1.5702,1100700000.0
2009-11-03 21:20:00,1.5702,1.57095,1.57,1.57085,1882800000.0
2009-11-03 21:25:00,1.57085,1.57155,1.57075,1.5715,1533200000.0
2009-11-03 21:30:00,1.5715,1.5724,1.5712,1.57215,799200000.0
2009-11-03 21:35:00,1.57215,1.57215,1.5712,1.57135,790800000.0
2009-11-03 21:40:00,1.57135,1.5717,1.5707,1.571,673000000.0
2009-11-03 21:45:00,1.57085,1.57115,1.5705,1.5706,677700000.0
2009-11-03 21:50:00,1.5706,1.5707,1.5703,1.5707,552400000.0
2009-11-03 21:55:00,1.57075,1.57095,1.56915,1.56955,1328100000.0
2009-11-03 22:00:00,1.56955,1.57105,1.56955,1.571,861900000.0
2009-11-03 22:05:00,1.571,1.57125,1.5705,1.57125,948300000.0
2009-11-03 22:10:00,1.57125,1.5715,1.5704,1.571,823700000.0
2009-11-03 22:15:00,1.571,1.57115,1.57065,1.57085,489700000.0
2009-11-03 22:20:00,1.57085,1.57165,1.5708,1.5713,566800000.0
2009-11-03 22:25:00,1.5713,1.5718,1.5713,1.5716,593800000.0
2009-11-03 22:30:00,1.5715,1.57205,1.571,1.5717,1547200000.0
2009-11-03 22:35:00,1.57175,1.57185,1.5711,1.5712,1632900000.0
2009-11-03 22:40:00,1.5712,1.57205,1.57115,1.57155,1181099999.0
2009-11-03 22:45:00,1.57155,1.5722,1.5711,1.57145,592200000.0
2009-11-03 22:50:00,1.57145,1.57185,1.57115,1.5715,897000000.0
2009-11-03 22:55:00,1.5715,1.5718,1.57085,1.57105,1038600000.0
2009-11-03 23:00:00,1.57105,1.57115,1.57055,1.5708,517000000.0
2009-11-03 23:05:00,1.5708,1.57115,1.5705,1.5706,169400000.0
2009-11-03 23:10:00,1.5706,1.5711,1.5704,1.57045,300500000.0
2009-11-03 23:15:00,1.5704,1.57095,1.5703,1.57055,445800000.0
2009-11-03 23:20:00,1.5705,1.5708,1.5705,1.57065,355700000.0
2009-11-03 23:25:00,1.57065,1.57075,1.56855,1.5692,393900000.0
2009-11-03 23:30:00,1.5691,1.56975,1.5691,1.5697,314400000.0
2009-11-03 23:35:00,1.5697,1.57065,1.56945,1.57065,458900000.0
2009-11-03 23:40:00,1.5707,1.57075,1.57025,1.5703,358200000.0
2009-11-03 23:45:00,1.5703,1.5706,1.56995,1.57045,167500000.0
2009-11-03 23:50:00,1.57045,1.57045,1.56935,1.56935,214700000.0
2009-11-03 23:55:00,1.56935,1.5695,1.5686,1.56935,212100000.0
2009-11-04 00:00:00,1.56945,1.56955,1.56865,1.569,69000000.0
2009-11-04 00:05:00,1.56905,1.5691,1.56815,1.5682,789050000.0
2009-11-04 00:10:00,1.56815,1.56835,1.568,1.568,1521350000.0
2009-11-04 00:15:00,1.568,1.5686,1.568,1.568,41300000.0
2009-11-04 00:20:00,1.568,1.56895,1.568,1.5685,91400000.0
2009-11-04 00:25:00,1.56845,1.5686,1.56845,1.56845,46200000.0
2009-11-04 00:30:00,1.56845,1.5686,1.568,1.5684,50400000.0
2009-11-04 00:35:00,1.5684,1.5701,1.5683,1.56895,120300000.0
2009-11-04 00:40:00,1.56905,1.5693,1.5687,1.5693,78100000.0
2009-11-04 00:45:00,1.5692,1.5694,1.5685,1.56895,58300000.0
2009-11-04 00:50:00,1.5689,1.5693,1.5686,1.56905,53400000.0
2009-11-04 00:55:00,1.5691,1.56985,1.56905,1.56965,93100000.0
2009-11-04 01:00:00,1.5697,1.56985,1.5688,1.569,168300000.0
2009-11-04 01:05:00,1.5691,1.5692,1.56835,1.5692,113700000.0
2009-11-04 01:10:00,1.56935,1.5704,1.5693,1.5694,170500000.0
2009-11-04 01:15:00,1.5695,1.5698,1.56875,1.56875,147900000.0
2009-11-04 01:20:00,1.56875,1.56925,1.56875,1.56925,119400000.0
2009-11-04 01:25:00,1.56925,1.5706,1.56925,1.5706,79700000.0
2009-11-04 01:30:00,1.57065,1.57075,1.5704,1.5706,52900000.0
2009-11-04 01:35:00,1.57065,1.5708,1.5702,1.5703,74800000.0
2009-11-04 01:40:00,1.57035,1.57075,1.5703,1.5705,80700000.0
2009-11-04 01:45:00,1.57055,1.57055,1.57025,1.57025,79000000.0
2009-11-04 01:50:00,1.57015,1.57085,1.5701,1.57055,147800000.0
2009-11-04 01:55:00,1.57055,1.5713,1.5705,1.5713,115000000.0
2009-11-04 02:00:00,1.5713,1.5714,1.5707,1.57095,129700000.0
2009-11-04 02:05:00,1.57095,1.57105,1.5703,1.5704,178700000.0
2009-11-04 02:10:00,1.57035,1.57045,1.5696,1.5696,250400000.0
2009-11-04 02:15:00,1.5696,1.57015,1.5696,1.57015,304300000.0
2009-11-04 02:20:00,1.57005,1.57015,1.56985,1.57,286900000.0
2009-11-04 02:25:00,1.57,1.57055,1.5698,1.5702,295600000.0
2009-11-04 02:30:00,1.5702,1.5712,1.56975,1.571,479100000.0
2009-11-04 02:35:00,1.571,1.5716,1.5707,1.571,317800000.0
2009-11-04 02:40:00,1.57095,1.57095,1.56945,1.5697,295000000.0
2009-11-04 02:45:00,1.5697,1.57015,1.5689,1.57005,577300000.0
2009-11-04 02:50:00,1.57,1.5705,1.5696,1.5705,554200000.0
2009-11-04 02:55:00,1.57055,1.57055,1.5697,1.5703,514700000.0
2009-11-04 03:00:00,1.5703,1.57035,1.56885,1.56885,240700000.0
2009-11-04 03:05:00,1.56885,1.56925,1.5679,1.5689,528000000.0
2009-11-04 03:10:00,1.5689,1.569,1.56845,1.56865,470100000.0
2009-11-04 03:15:00,1.56865,1.5693,1.56845,1.5692,322600000.0
2009-11-04 03:20:00,1.5691,1.5698,1.569,1.5691,310200000.0
2009-11-04 03:25:00,1.5692,1.5696,1.5691,1.56925,316900000.0
2009-11-04 03:30:00,1.5693,1.56995,1.56915,1.56985,235700000.0
2009-11-04 03:35:00,1.56985,1.5703,1.56955,1.5702,301100000.0
2009-11-04 03:40:00,1.57015,1.5703,1.56935,1.5697,353000000.0
2009-11-04 03:45:00,1.5697,1.57005,1.5693,1.56965,469600000.0
2009-11-04 03:50:00,1.56965,1.5706,1.5693,1.5706,476100000.0
2009-11-04 03:55:00,1.57055,1.5707,1.5702,1.57025,427700000.0
2009-11-04 04:00:00,1.57025,1.5706,1.56985,1.57055,257100000.0
2009-11-04 04:05:00,1.57055,1.57065,1.57,1.5705,378400000.0
2009-11-04 04:10:00,1.5705,1.57055,1.56955,1.57,317100000.0
2009-11-04 04:15:00,1.57,1.5705,1.56965,1.5705,308000000.0
2009-11-04 04:20:00,1.57035,1.5709,1.57,1.57,231200000.0
2009-11-04 04:25:00,1.57,1.5706,1.56995,1.57035,147700000.0
2009-11-04 04:30:00,1.57035,1.5706,1.56915,1.56925,221000000.0
2009-11-04 04:35:00,1.56935,1.5699,1.56855,1.56895,298000000.0
2009-11-04 04:40:00,1.56895,1.57064,1.56875,1.5688,230400000.0
2009-11-04 04:45:00,1.5688,1.56995,1.56865,1.5698,250800000.0
2009-11-04 04:50:00,1.56995,1.57015,1.56905,1.56995,149100000.0
2009-11-04 04:55:00,1.57005,1.57025,1.56924,1.5702,121700000.0
2009-11-04 05:00:00,1.5702,1.5704,1.5701,1.5703,98100000.0
2009-11-04 05:05:00,1.5703,1.5707,1.5703,1.5705,43800000.0
2009-11-04 05:10:00,1.5705,1.57125,1.5705,1.57105,51000000.0
2009-11-04 05:15:00,1.57115,1.5714,1.571,1.571,117700000.0
2009-11-04 05:20:00,1.571,1.5713,1.5709,1.571,157900000.0
2009-11-04 05:25:00,1.57105,1.57125,1.5708,1.57105,153400000.0
2009-11-04 05:30:00,1.5711,1.57125,1.57105,1.57105,36400000.0
2009-11-04 05:35:00,1.5711,1.5711,1.5708,1.57085,123000000.0
2009-11-04 05:40:00,1.57085,1.5713,1.57065,1.5708,218600000.0
2009-11-04 05:45:00,1.5708,1.5708,1.57,1.57005,199200000.0
2009-11-04 05:50:00,1.57005,1.57005,1.5697,1.5699,204400000.0
2009-11-04 05:55:00,1.56995,1.57,1.56955,1.56965,316000000.0
2009-11-04 06:00:00,1.56965,1.56985,1.56945,1.56975,262800000.0
2009-11-04 06:05:00,1.56965,1.5698,1.56965,1.56975,207000000.0
2009-11-04 06:10:00,1.5697,1.56995,1.5693,1.56965,505300000.0
2009-11-04 06:15:00,1.56965,1.56995,1.5694,1.56945,349700000.0
2009-11-04 06:20:00,1.5696,1.57005,1.5693,1.5699,303300000.0
2009-11-04 06:25:00,1.56985,1.56995,1.5697,1.56975,191500000.0
2009-11-04 06:30:00,1.56975,1.56995,1.5695,1.56985,223600000.0
2009-11-04 06:35:00,1.5699,1.5702,1.5698,1.57005,266400000.0
2009-11-04 06:40:00,1.57,1.5701,1.5699,1.5699,127500000.0
2009-11-04 06:45:00,1.5699,1.5701,1.5699,1.57005,193100000.0
2009-11-04 06:50:00,1.57005,1.57025,1.56995,1.57005,148800000.0
2009-11-04 06:55:00,1.57005,1.57005,1.57,1.57005,112700000.0
2009-11-04 07:00:00,1.57005,1.5702,1.56995,1.57,158200000.0
2009-11-04 07:05:00,1.57,1.57,1.5698,1.56985,54800000.0
2009-11-04 07:10:00,1.56985,1.5701,1.56975,1.5699,200900000.0
2009-11-04 07:15:00,1.5699,1.57015,1.5694,1.57,351100000.0
2009-11-04 07:20:00,1.57,1.57,1.56965,1.56995,404500000.0
2009-11-04 07:25:00,1.5699,1.5701,1.5698,1.5701,202200000.0
2009-11-04 07:30:00,1.57005,1.57035,1.56995,1.57,254700000.0
2009-11-04 07:35:00,1.56995,1.57,1.56975,1.56975,205800000.0
2009-11-04 07:40:00,1.56975,1.57015,1.5697,1.5699,203900000.0
2009-11-04 07:45:00,1.56975,1.5699,1.5697,1.5698,367200000.0
2009-11-04 07:50:00,1.5698,1.5706,1.5698,1.57055,247800000.0
2009-11-04 07:55:00,1.57055,1.57135,1.57045,1.57135,307800000.0
2009-11-04 08:00:00,1.57135,1.57165,1.57105,1.57165,336600000.0
2009-11-04 08:05:00,1.57165,1.57205,1.57125,1.57155,465500000.0
2009-11-04 08:10:00,1.57155,1.57155,1.57105,1.57135,188500000.0
2009-11-04 08:15:00,1.57135,1.57145,1.571,1.57115,138100000.0
2009-11-04 08:20:00,1.57115,1.57115,1.57045,1.57045,204300000.0
2009-11-04 08:25:00,1.57045,1.57055,1.56995,1.57025,319700000.0
2009-11-04 08:30:00,1.5703,1.5706,1.56985,1.57015,165000000.0
2009-11-04 08:35:00,1.57015,1.57135,1.57005,1.5711,320900000.0
2009-11-04 08:40:00,1.5711,1.5714,1.57035,1.5706,278400000.0
2009-11-04 08:45:00,1.57055,1.57145,1.5704,1.57115,499500000.0
2009-11-04 08:50:00,1.57115,1.57145,1.5703,1.57125,655000000.0
2009-11-04 08:55:00,1.57125,1.57125,1.56905,1.56925,644000000.0
2009-11-04 09:00:00,1.56915,1.5693,1.56875,1.56885,477500000.0
2009-11-04 09:05:00,1.56885,1.5697,1.5687,1.5692,672500000.0
2009-11-04 09:10:00,1.5692,1.56935,1.56855,1.56885,682200000.0
2009-11-04 09:15:00,1.56885,1.5689,1.5679,1.5682,792800000.0
2009-11-04 09:20:00,1.5683,1.5684,1.5671,1.5673,969500000.0
2009-11-04 09:25:00,1.5673,1.56785,1.5673,1.56755,864200000.0
2009-11-04 09:30:00,1.56755,1.5689,1.5675,1.56835,609400000.0
2009-11-04 09:35:00,1.56835,1.57415,1.56795,1.5708,831500000.0
2009-11-04 09:40:00,1.57085,1.57255,1.5704,1.572,1114500000.0
2009-11-04 09:45:00,1.5721,1.57395,1.5716,1.5717,829100000.0
2009-11-04 09:50:00,1.5717,1.5717,1.56985,1.5702,957100000.0
2009-11-04 09:55:00,1.5702,1.57125,1.5702,1.57105,888200000.0
2009-11-04 10:00:00,1.57105,1.57105,1.5694,1.56975,796900000.0
2009-11-04 10:05:00,1.56965,1.5698,1.5689,1.5689,1462580000.0
2009-11-04 10:10:00,1.5689,1.56935,1.56835,1.56865,1038460000.0
2009-11-04 10:15:00,1.5687,1.5688,1.56795,1.56815,831900000.0
2009-11-04 10:20:00,1.5682,1.5685,1.56795,1.5683,960100000.0
2009-11-04 10:25:00,1.56835,1.5688,1.5679,1.56855,742700000.0
2009-11-04 10:30:00,1.56845,1.5686,1.56775,1.5678,708700000.0
2009-11-04 10:35:00,1.56775,1.56845,1.5676,1.56795,921730000.0
2009-11-04 10:40:00,1.5679,1.5691,1.5678,1.56855,711300000.0
2009-11-04 10:45:00,1.56855,1.5693,1.5685,1.5691,712700000.0
2009-11-04 10:50:00,1.5691,1.56955,1.5689,1.56915,547600000.0
2009-11-04 10:55:00,1.56915,1.5698,1.56895,1.569,855100000.0
2009-11-04 11:00:00,1.56895,1.57,1.56865,1.569,810000000.0
2009-11-04 11:05:00,1.569,1.5691,1.5679,1.5679,506900000.0
2009-11-04 11:10:00,1.5679,1.5683,1.56705,1.5672,1369550000.0
2009-11-04 11:15:00,1.5672,1.56745,1.5666,1.56705,740900000.0
2009-11-04 11:20:00,1.56705,1.56775,1.56705,1.56755,452340000.0
2009-11-04 11:25:00,1.56755,1.5677,1.56665,1.56705,924820000.0
2009-11-04 11:30:00,1.56705,1.5673,1.5665,1.56675,730720000.0
2009-11-04 11:35:00,1.56675,1.5668,1.566,1.5661,646700000.0
2009-11-04 11:40:00,1.5661,1.56615,1.56435,1.5653,883400000.0
2009-11-04 11:45:00,1.5653,1.5658,1.5652,1.5657,358600000.0
2009-11-04 11:50:00,1.56575,1.5659,1.5653,1.5656,416900000.0
2009-11-04 11:55:00,1.5656,1.56565,1.5644,1.5644,874400000.0
2009-11-04 12:00:00,1.5644,1.5647,1.564,1.56445,914100000.0
2009-11-04 12:05:00,1.56445,1.5648,1.56425,1.56455,375200000.0
2009-11-04 12:10:00,1.56465,1.56535,1.5646,1.5653,533000000.0
2009-11-04 12:15:00,1.5653,1.56545,1.5647,1.5649,755800000.0
2009-11-04 12:20:00,1.56495,1.5652,1.56455,1.56465,616100000.0
2009-11-04 12:25:00,1.5647,1.56545,1.5647,1.56545,878500000.0
2009-11-04 12:30:00,1.56545,1.5657,1.5645,1.5647,608300000.0
2009-11-04 12:35:00,1.56465,1.56525,1.5646,1.56485,879600000.0
2009-11-04 12:40:00,1.56485,1.5652,1.56485,1.56495,510800000.0
2009-11-04 12:45:00,1.56495,1.5658,1.56495,1.5656,262000000.0
2009-11-04 12:50:00,1.5656,1.5656,1.56495,1.56495,415300000.0
2009-11-04 12:55:00,1.56495,1.56505,1.56465,1.56465,797900000.0
2009-11-04 13:00:00,1.56465,1.56515,1.5646,1.5649,607200000.0
2009-11-04 13:05:00,1.56495,1.56545,1.56465,1.56475,696600000.0
2009-11-04 13:10:00,1.56485,1.56525,1.56395,1.5649,1473400000.0
2009-11-04 13:15:00,1.5649,1.56535,1.5643,1.56445,899100000.0
2009-11-04 13:20:00,1.5645,1.56505,1.5641,1.56435,786800000.0
2009-11-04 13:25:00,1.5643,1.5652,1.56425,1.5651,568200000.0
2009-11-04 13:30:00,1.56515,1.5661,1.565,1.56585,671900000.0
2009-11-04 13:35:00,1.5658,1.566,1.56495,1.5657,664400000.0
2009-11-04 13:40:00,1.5656,1.56665,1.56555,1.5665,818300000.0
2009-11-04 13:45:00,1.56655,1.56675,1.56625,1.56655,298000000.0
2009-11-04 13:50:00,1.5666,1.567,1.5664,1.56685,364300000.0
2009-11-04 13:55:00,1.56685,1.56715,1.56625,1.56685,746500000.0
2009-11-04 14:00:00,1.56675,1.56685,1.5661,1.56645,798600000.0
2009-11-04 14:05:00,1.56655,1.56785,1.56645,1.56765,1368300000.0
2009-11-04 14:10:00,1.56765,1.5687,1.56765,1.56785,1612700000.0
2009-11-04 14:15:00,1.56785,1.56835,1.5673,1.56815,1267300000.0
2009-11-04 14:20:00,1.56825,1.56865,1.568,1.56835,1033600000.0
2009-11-04 14:25:00,1.56835,1.56885,1.5679,1.56795,1196900000.0
2009-11-04 14:30:00,1.5679,1.5681,1.5671,1.56755,1056400000.0
2009-11-04 14:35:00,1.56745,1.568,1.56725,1.5678,383700000.0
2009-11-04 14:40:00,1.5678,1.56825,1.56765,1.56825,314600000.0
2009-11-04 14:45:00,1.56825,1.56855,1.56765,1.56775,600800000.0
2009-11-04 14:50:00,1.56775,1.5683,1.5674,1.5679,534400000.0
2009-11-04 14:55:00,1.5679,1.56845,1.5673,1.56735,964000000.0
2009-11-04 15:00:00,1.56735,1.5681,1.56665,1.5673,905800000.0
2009-11-04 15:05:00,1.5672,1.5672,1.56635,1.5666,1026000000.0
2009-11-04 15:10:00,1.56655,1.56835,1.56635,1.56785,1093300000.0
2009-11-04 15:15:00,1.5681,1.5691,1.5675,1.56795,1301300000.0
2009-11-04 15:20:00,1.56795,1.56895,1.56765,1.5681,1509900000.0
2009-11-04 15:25:00,1.5681,1.5693,1.56735,1.5689,1666800000.0
2009-11-04 15:30:00,1.5689,1.56925,1.56815,1.5685,1238500000.0
2009-11-04 15:35:00,1.5685,1.57065,1.56825,1.57035,1565100000.0
2009-11-04 15:40:00,1.57035,1.5708,1.57005,1.5702,1343800000.0
2009-11-04 15:45:00,1.5702,1.57045,1.57,1.5702,1355800000.0
2009-11-04 15:50:00,1.57025,1.57035,1.56955,1.57005,1021300000.0
2009-11-04 15:55:00,1.57005,1.57025,1.5692,1.56975,1258200000.0
2009-11-04 16:00:00,1.56975,1.572,1.5697,1.57185,2035700001.0
2009-11-04 16:05:00,1.57195,1.57255,1.5713,1.5714,1539599999.0
2009-11-04 16:10:00,1.57135,1.5714,1.57015,1.57095,1226099999.0
2009-11-04 16:15:00,1.5709,1.5709,1.56995,1.57065,1121700000.0
2009-11-04 16:20:00,1.5706,1.5714,1.57045,1.5713,1127500000.0
2009-11-04 16:25:00,1.5713,1.5714,1.57065,1.571,856900000.0
2009-11-04 16:30:00,1.5709,1.57145,1.5707,1.57105,1377200000.0
2009-11-04 16:35:00,1.5711,1.5713,1.5704,1.5708,1334300000.0
2009-11-04 16:40:00,1.5708,1.57205,1.5708,1.5718,1648299999.0
2009-11-04 16:45:00,1.5718,1.57255,1.57135,1.57185,1184000000.0
2009-11-04 16:50:00,1.5719,1.57235,1.57165,1.5721,1781900000.0
2009-11-04 16:55:00,1.5721,1.57245,1.57115,1.57135,1502300000.0
2009-11-04 17:00:00,1.5712,1.5728,1.57035,1.57205,1934700000.0
2009-11-04 17:05:00,1.572,1.57395,1.572,1.5732,1700600000.0
2009-11-04 17:10:00,1.5732,1.5742,1.5732,1.5739,1766100000.0
2009-11-04 17:15:00,1.57385,1.57465,1.5736,1.5742,1801100000.0
2009-11-04 17:20:00,1.5742,1.5748,1.5739,1.57465,2014600000.0
2009-11-04 17:25:00,1.57465,1.57465,1.57365,1.574,1698200000.0
2009-11-04 17:30:00,1.5741,1.5741,1.572,1.5731,1960600000.0
2009-11-04 17:35:00,1.5731,1.57395,1.57305,1.5736,2073200000.0
2009-11-04 17:40:00,1.5736,1.57425,1.57325,1.57375,2212500000.0
2009-11-04 17:45:00,1.57375,1.57455,1.5736,1.57455,1695800000.0
2009-11-04 17:50:00,1.5745,1.5757,1.57365,1.5752,1813199999.0
2009-11-04 17:55:00,1.57515,1.5757,1.5734,1.5748,2073100001.0
2009-11-04 18:00:00,1.5748,1.5761,1.57435,1.57555,1484200000.0
2009-11-04 18:05:00,1.57555,1.57655,1.5755,1.57645,1384900000.0
2009-11-04 18:10:00,1.57645,1.5769,1.5763,1.5768,1148000000.0
2009-11-04 18:15:00,1.5768,1.57745,1.5767,1.5772,2272400000.0
2009-11-04 18:20:00,1.57715,1.57775,1.57685,1.5774,1810200000.0
2009-11-04 18:25:00,1.5774,1.57825,1.5773,1.57815,1925300000.0
2009-11-04 18:30:00,1.5783,1.5797,1.578,1.57865,1618500000.0
2009-11-04 18:35:00,1.5786,1.58155,1.57835,1.5806,1684700001.0
2009-11-04 18:40:00,1.58085,1.58255,1.5807,1.58255,1089000000.0
2009-11-04 18:45:00,1.58245,1.5827,1.58145,1.5817,996600000.0
2009-11-04 18:50:00,1.5816,1.58215,1.5804,1.5805,888300000.0
2009-11-04 18:55:00,1.5805,1.581,1.57895,1.579,1238800000.0
2009-11-04 19:00:00,1.579,1.57985,1.5789,1.5797,938300000.0
2009-11-04 19:05:00,1.5797,1.58145,1.5796,1.58125,937800000.0
2009-11-04 19:10:00,1.58125,1.5821,1.58105,1.58185,1170700000.0
2009-11-04 19:15:00,1.58185,1.58215,1.5804,1.5804,1001700000.0
2009-11-04 19:20:00,1.5804,1.5812,1.58015,1.5805,697800000.0
2009-11-04 19:25:00,1.5805,1.58075,1.57945,1.58075,944400000.0
2009-11-04 19:30:00,1.58075,1.581,1.5794,1.57945,1038000000.0
2009-11-04 19:35:00,1.57945,1.57995,1.57945,1.5797,543200000.0
2009-11-04 19:40:00,1.5797,1.5798,1.57895,1.579,985200000.0
2009-11-04 19:45:00,1.579,1.5794,1.5787,1.5792,836800000.0
2009-11-04 19:50:00,1.5792,1.57925,1.57825,1.57885,779000000.0
2009-11-04 19:55:00,1.5788,1.5789,1.5777,1.5781,1049300000.0
2009-11-04 20:00:00,1.5781,1.57835,1.57775,1.5782,804600000.0
2009-11-04 20:05:00,1.57815,1.5788,1.57815,1.5785,336700000.0
2009-11-04 20:10:00,1.57855,1.5788,1.5784,1.5787,522000000.0
2009-11-04 20:15:00,1.5787,1.5795,1.5787,1.5792,695100000.0
2009-11-04 20:20:00,1.57925,1.58005,1.57925,1.57965,712400000.0
2009-11-04 20:25:00,1.57965,1.58045,1.578,1.57855,814200000.0
2009-11-04 20:30:00,1.5786,1.57895,1.57775,1.5778,474900000.0
2009-11-04 20:35:00,1.5778,1.57795,1.57685,1.57725,609000000.0
2009-11-04 20:40:00,1.57725,1.57785,1.5772,1.57755,529300000.0
2009-11-04 20:45:00,1.57755,1.57765,1.57705,1.5772,176600000.0
2009-11-04 20:50:00,1.5772,1.57765,1.57715,1.57735,409000000.0
2009-11-04 20:55:00,1.57735,1.57755,1.57595,1.57615,633900000.0
2009-11-04 21:00:00,1.5761,1.57705,1.5761,1.57695,599000000.0
2009-11-04 21:05:00,1.577,1.5777,1.5766,1.5773,669400000.0
2009-11-04 21:10:00,1.5773,1.5773,1.5762,1.5763,1149570000.0
2009-11-04 21:15:00,1.57635,1.58125,1.57635,1.5775,757350000.0
2009-11-04 21:20:00,1.5775,1.581,1.5761,1.5761,1087840000.0
2009-11-04 21:25:00,1.57605,1.57905,1.5755,1.57805,1242260001.0
2009-11-04 21:30:00,1.57795,1.5798,1.57735,1.5779,1332200000.0
2009-11-04 21:35:00,1.57795,1.5791,1.5776,1.57785,1058500000.0
2009-11-04 21:40:00,1.57785,1.5795,1.5768,1.57925,1313000000.0
2009-11-04 21:45:00,1.57935,1.58015,1.5787,1.5797,1627100000.0
2009-11-04 21:50:00,1.57965,1.58055,1.57925,1.5802,1349500000.0
2009-11-04 21:55:00,1.5801,1.58085,1.5794,1.58045,1165200000.0
2009-11-04 22:00:00,1.5805,1.5808,1.57975,1.58035,1154800000.0
2009-11-04 22:05:00,1.5804,1.5804,1.5792,1.5797,859900000.0
2009-11-04 22:10:00,1.5797,1.58045,1.57895,1.57955,789200000.0
2009-11-04 22:15:00,1.57955,1.5799,1.5787,1.5791,1005600000.0
2009-11-04 22:20:00,1.5791,1.5803,1.5787,1.57945,921200000.0
2009-11-04 22:25:00,1.57945,1.57995,1.57915,1.5796,1106300000.0
2009-11-04 22:30:00,1.5796,1.5801,1.5785,1.5791,1250000000.0
2009-11-04 22:35:00,1.5791,1.57935,1.57845,1.5788,1073500000.0
2009-11-04 22:40:00,1.5788,1.57925,1.5784,1.5789,1068000000.0
2009-11-04 22:45:00,1.57895,1.57955,1.5781,1.5784,1358700000.0
2009-11-04 22:50:00,1.5785,1.58025,1.5783,1.57885,1162700000.0
2009-11-04 22:55:00,1.57885,1.5815,1.5787,1.581,926100000.0
2009-11-04 23:00:00,1.58095,1.58165,1.5797,1.5801,828700000.0
2009-11-04 23:05:00,1.5801,1.5805,1.5782,1.5787,682300000.0
2009-11-04 23:10:00,1.5787,1.5789,1.5779,1.5785,773200000.0
2009-11-04 23:15:00,1.5785,1.5803,1.57825,1.5801,479600000.0
2009-11-04 23:20:00,1.5801,1.5806,1.57875,1.5801,532400000.0
2009-11-04 23:25:00,1.5801,1.58075,1.5794,1.5801,350700000.0
2009-11-04 23:30:00,1.5801,1.5802,1.5795,1.58005,312700000.0
2009-11-04 23:35:00,1.58005,1.58095,1.57995,1.58085,309100000.0
2009-11-04 23:40:00,1.5808,1.58085,1.58015,1.58075,338800000.0
2009-11-04 23:45:00,1.58075,1.5808,1.57935,1.58,582700000.0
2009-11-04 23:50:00,1.5801,1.58045,1.5796,1.5799,581100000.0
2009-11-04 23:55:00,1.5799,1.5799,1.57925,1.57925,193500000.0
2009-11-05 00:00:00,1.57925,1.58135,1.5791,1.5809,140000000.0
2009-11-05 00:05:00,1.5811,1.58115,1.58015,1.5803,81900000.0
2009-11-05 00:10:00,1.5803,1.58045,1.58015,1.58045,53000000.0
2009-11-05 00:15:00,1.58045,1.581,1.58035,1.5808,48300000.0
2009-11-05 00:20:00,1.5808,1.58135,1.58075,1.5809,112900000.0
2009-11-05 00:25:00,1.581,1.581,1.58035,1.58055,82500000.0
2009-11-05 00:30:00,1.58055,1.5807,1.5803,1.5806,84700000.0
2009-11-05 00:35:00,1.5806,1.58135,1.5806,1.58065,177700000.0
2009-11-05 00:40:00,1.58065,1.58065,1.57933,1.5799,48200000.0
2009-11-05 00:45:00,1.58005,1.58015,1.57891,1.57891,33000000.0
2009-11-05 00:50:00,1.57995,1.58015,1.5797,1.58015,65900000.0
2009-11-05 00:55:00,1.5803,1.5805,1.57995,1.5802,118100000.0
2009-11-05 01:00:00,1.5802,1.5802,1.5791,1.5794,268400000.0
2009-11-05 01:05:00,1.57955,1.57975,1.57945,1.5796,200200000.0
2009-11-05 01:10:00,1.57945,1.5796,1.57935,1.57945,164300000.0
2009-11-05 01:15:00,1.57945,1.5797,1.57945,1.57955,180400000.0
2009-11-05 01:20:00,1.57955,1.57965,1.5795,1.57955,71400000.0
2009-11-05 01:25:00,1.57955,1.57955,1.5794,1.57945,48800000.0
2009-11-05 01:30:00,1.5794,1.58005,1.5792,1.57985,153900000.0
2009-11-05 01:35:00,1.57985,1.57995,1.5797,1.5799,146700000.0
2009-11-05 01:40:00,1.5799,1.5801,1.57985,1.5801,129300000.0
2009-11-05 01:45:00,1.58005,1.5803,1.5794,1.5794,182200000.0
2009-11-05 01:50:00,1.57945,1.5801,1.5791,1.57985,372200000.0
2009-11-05 01:55:00,1.57975,1.5807,1.57975,1.58,308700000.0
2009-11-05 02:00:00,1.58035,1.58045,1.57985,1.58015,246900000.0
2009-11-05 02:05:00,1.58015,1.58075,1.57995,1.5806,387000000.0
2009-11-05 02:10:00,1.58075,1.5812,1.58035,1.5804,348100000.0
2009-11-05 02:15:00,1.5804,1.58065,1.5802,1.5805,174800000.0
2009-11-05 02:20:00,1.58045,1.58045,1.5796,1.5801,230700000.0
2009-11-05 02:25:00,1.58015,1.5806,1.57995,1.58055,174200000.0
2009-11-05 02:30:00,1.58045,1.58065,1.58005,1.5805,362800000.0
2009-11-05 02:35:00,1.58045,1.58095,1.5803,1.5805,226300000.0
2009-11-05 02:40:00,1.5805,1.5812,1.5804,1.58115,197100000.0
2009-11-05 02:45:00,1.5812,1.5815,1.57995,1.5802,274500000.0
2009-11-05 02:50:00,1.58015,1.5802,1.5791,1.5797,472200000.0
2009-11-05 02:55:00,1.5797,1.57995,1.57875,1.5794,570600000.0
2009-11-05 03:00:00,1.5794,1.58145,1.5791,1.58025,524100000.0
2009-11-05 03:05:00,1.58025,1.5805,1.5792,1.5795,509100000.0
2009-11-05 03:10:00,1.57955,1.5797,1.579,1.5797,639900000.0
2009-11-05 03:15:00,1.5797,1.5804,1.57955,1.57985,605200000.0
2009-11-05 03:20:00,1.57995,1.58015,1.57955,1.58,283700000.0
2009-11-05 03:25:00,1.58,1.58005,1.57935,1.57965,299100000.0
2009-11-05 03:30:00,1.5796,1.57985,1.57935,1.5797,339800000.0
2009-11-05 03:35:00,1.5797,1.5801,1.5794,1.5797,493500000.0
2009-11-05 03:40:00,1.5797,1.5805,1.5797,1.5802,300900000.0
2009-11-05 03:45:00,1.5803,1.58065,1.5801,1.58025,276200000.0
2009-11-05 03:50:00,1.58025,1.58065,1.58005,1.5801,430600000.0
2009-11-05 03:55:00,1.58005,1.58045,1.58005,1.5803,212900000.0
2009-11-05 04:00:00,1.5804,1.58075,1.57995,1.58,212300000.0
2009-11-05 04:05:00,1.58,1.58095,1.57985,1.5809,297500000.0
2009-11-05 04:10:00,1.5809,1.581,1.58045,1.5808,219100000.0
2009-11-05 04:15:00,1.5808,1.5814,1.5806,1.58115,193500000.0
2009-11-05 04:20:00,1.58115,1.5812,1.5809,1.5811,160300000.0
2009-11-05 04:25:00,1.58115,1.5814,1.5809,1.5813,314800000.0
2009-11-05 04:30:00,1.58125,1.58155,1.58045,1.5808,292300000.0
2009-11-05 04:35:00,1.58095,1.58105,1.58095,1.58105,219100000.0
2009-11-05 04:40:00,1.581,1.58115,1.5806,1.58095,203100000.0
2009-11-05 04:45:00,1.58095,1.581,1.58065,1.58085,207900000.0
2009-11-05 04:50:00,1.58085,1.58105,1.58065,1.58075,236500000.0
2009-11-05 04:55:00,1.58075,1.5809,1.5805,1.5805,275300000.0
2009-11-05 05:00:00,1.5805,1.58065,1.5799,1.5801,247200000.0
2009-11-05 05:05:00,1.5801,1.5801,1.57985,1.57985,203300000.0
2009-11-05 05:10:00,1.57985,1.57985,1.5793,1.5795,220200000.0
2009-11-05 05:15:00,1.5795,1.57965,1.57935,1.57935,167100000.0
2009-11-05 05:20:00,1.57935,1.5796,1.57925,1.5796,70100000.0
2009-11-05 05:25:00,1.5796,1.57995,1.57945,1.5795,239500000.0
2009-11-05 05:30:00,1.5795,1.57975,1.5792,1.5793,252700000.0
2009-11-05 05:35:00,1.57935,1.5807,1.57935,1.58065,258800000.0
2009-11-05 05:40:00,1.58065,1.58265,1.58015,1.58245,352100000.0
2009-11-05 05:45:00,1.58245,1.58305,1.58105,1.58175,542200000.0
2009-11-05 05:50:00,1.58175,1.5823,1.5816,1.5821,440600000.0
2009-11-05 05:55:00,1.58205,1.58255,1.58185,1.5821,509500000.0
2009-11-05 06:00:00,1.5822,1.5829,1.5822,1.58255,217400000.0
2009-11-05 06:05:00,1.5825,1.58315,1.5822,1.58235,401100000.0
2009-11-05 06:10:00,1.5823,1.58245,1.58185,1.582,320200000.0
2009-11-05 06:15:00,1.582,1.5821,1.5817,1.58195,141400000.0
2009-11-05 06:20:00,1.58195,1.582,1.58165,1.5817,72900000.0
2009-11-05 06:25:00,1.5817,1.58205,1.58155,1.58205,160800000.0
2009-11-05 06:30:00,1.5821,1.58225,1.5818,1.5821,133800000.0
2009-11-05 06:35:00,1.58205,1.5823,1.58205,1.58215,110200000.0
2009-11-05 06:40:00,1.5821,1.5824,1.58175,1.58185,211400000.0
2009-11-05 06:45:00,1.58185,1.582,1.5814,1.5814,420200000.0
2009-11-05 06:50:00,1.58145,1.5816,1.58105,1.58155,187600000.0
2009-11-05 06:55:00,1.58165,1.582,1.58145,1.58185,101100000.0
2009-11-05 07:00:00,1.58185,1.5819,1.5815,1.58155,208600000.0
2009-11-05 07:05:00,1.5815,1.5817,1.58135,1.58155,111800000.0
2009-11-05 07:10:00,1.5816,1.582,1.5811,1.58165,265200000.0
2009-11-05 07:15:00,1.58165,1.5817,1.5813,1.5816,281200000.0
2009-11-05 07:20:00,1.5816,1.5822,1.58105,1.58115,176500000.0
2009-11-05 07:25:00,1.5813,1.58145,1.58105,1.5812,195900000.0
2009-11-05 07:30:00,1.5812,1.5814,1.58105,1.5812,174300000.0
2009-11-05 07:35:00,1.5812,1.5814,1.58105,1.58115,199900000.0
2009-11-05 07:40:00,1.5812,1.5817,1.581,1.581,285200000.0
2009-11-05 07:45:00,1.581,1.58125,1.58085,1.5809,240400000.0
2009-11-05 07:50:00,1.5809,1.5814,1.5809,1.5813,167200000.0
2009-11-05 07:55:00,1.5813,1.5816,1.5812,1.58135,160000000.0
2009-11-05 08:00:00,1.58135,1.5816,1.58135,1.58135,167800000.0
2009-11-05 08:05:00,1.58135,1.58135,1.58007,1.58135,139200000.0
2009-11-05 08:10:00,1.58135,1.58135,1.58095,1.58115,221000000.0
2009-11-05 08:15:00,1.5811,1.5813,1.5809,1.5813,70200000.0
2009-11-05 08:20:00,1.58125,1.58145,1.58085,1.58085,254100000.0
2009-11-05 08:25:00,1.58085,1.58095,1.58045,1.5806,238500000.0
2009-11-05 08:30:00,1.5806,1.58095,1.5801,1.5808,277800000.0
2009-11-05 08:35:00,1.58075,1.5813,1.58025,1.58025,349300000.0
2009-11-05 08:40:00,1.58025,1.58095,1.58025,1.58065,331500000.0
2009-11-05 08:45:00,1.58065,1.58155,1.5805,1.5815,457100000.0
2009-11-05 08:50:00,1.5815,1.5823,1.581,1.5822,418700000.0
2009-11-05 08:55:00,1.58215,1.58235,1.5816,1.582,430500000.0
2009-11-05 09:00:00,1.582,1.5826,1.5804,1.58055,935100000.0
2009-11-05 09:05:00,1.5806,1.58195,1.5802,1.581,958100000.0
2009-11-05 09:10:00,1.581,1.5811,1.58015,1.58025,514000000.0
2009-11-05 09:15:00,1.58015,1.5807,1.57905,1.5791,846960000.0
2009-11-05 09:20:00,1.57915,1.5801,1.5791,1.57965,789400000.0
2009-11-05 09:25:00,1.5796,1.5804,1.57945,1.57985,910700000.0
2009-11-05 09:30:00,1.5798,1.58055,1.5796,1.5796,603700000.0
2009-11-05 09:35:00,1.5796,1.58175,1.5792,1.5815,933900000.0
2009-11-05 09:40:00,1.58155,1.58235,1.5813,1.58145,768600000.0
2009-11-05 09:45:00,1.58145,1.58225,1.5814,1.58185,612900000.0
2009-11-05 09:50:00,1.5818,1.58255,1.58125,1.5823,836600000.0
2009-11-05 09:55:00,1.5823,1.5823,1.58095,1.5814,898900000.0
2009-11-05 10:00:00,1.5814,1.5821,1.5809,1.5813,1127100000.0
2009-11-05 10:05:00,1.5813,1.58245,1.58115,1.58175,907200000.0
2009-11-05 10:10:00,1.5818,1.5825,1.58175,1.5819,1357000000.0
2009-11-05 10:15:00,1.5819,1.5819,1.58075,1.5808,1057500000.0
2009-11-05 10:20:00,1.5808,1.5818,1.5805,1.5815,648300000.0
2009-11-05 10:25:00,1.5815,1.5815,1.58075,1.58105,686200000.0
2009-11-05 10:30:00,1.5811,1.5813,1.58075,1.58085,586300000.0
2009-11-05 10:35:00,1.58085,1.5813,1.5807,1.58115,764900000.0
2009-11-05 10:40:00,1.58115,1.5814,1.58075,1.58125,970200000.0
2009-11-05 10:45:00,1.58125,1.58175,1.58095,1.58105,1300200001.0
2009-11-05 10:50:00,1.58105,1.58155,1.5805,1.58075,817800000.0
2009-11-05 10:55:00,1.5808,1.5812,1.5798,1.5812,943100000.0
2009-11-05 11:00:00,1.58125,1.58175,1.58085,1.58105,1003299999.0
2009-11-05 11:05:00,1.58105,1.5812,1.57985,1.58,686100000.0
2009-11-05 11:10:00,1.58005,1.5805,1.57945,1.57995,1248100000.0
2009-11-05 11:15:00,1.57995,1.58015,1.57945,1.5801,735200000.0
2009-11-05 11:20:00,1.5801,1.58055,1.58,1.5801,446100000.0
2009-11-05 11:25:00,1.5801,1.58095,1.5798,1.5799,1035300000.0
2009-11-05 11:30:00,1.5799,1.58065,1.5796,1.57985,1048200000.0
2009-11-05 11:35:00,1.57985,1.5802,1.57815,1.57825,1617110000.0
2009-11-05 11:40:00,1.57825,1.57855,1.5773,1.57755,1499000000.0
2009-11-05 11:45:00,1.57755,1.57815,1.57725,1.578,712800000.0
2009-11-05 11:50:00,1.57795,1.57845,1.5775,1.57835,785000000.0
2009-11-05 11:55:00,1.57835,1.57845,1.57745,1.57825,1071800000.0
2009-11-05 12:00:00,1.5782,1.57925,1.5782,1.5789,820600000.0
2009-11-05 12:05:00,1.5789,1.5793,1.5782,1.5782,583200000.0
2009-11-05 12:10:00,1.5782,1.5789,1.5781,1.5787,611700000.0
2009-11-05 12:15:00,1.57875,1.5791,1.57825,1.57865,810300000.0
2009-11-05 12:20:00,1.57865,1.57875,1.57795,1.57845,779100000.0
2009-11-05 12:25:00,1.5785,1.57935,1.5784,1.57905,760700000.0
2009-11-05 12:30:00,1.57905,1.57965,1.57905,1.57945,734900000.0
2009-11-05 12:35:00,1.57945,1.5806,1.57905,1.5803,574800000.0
2009-11-05 12:40:00,1.5803,1.5814,1.58025,1.58095,798000000.0
2009-11-05 12:45:00,1.581,1.58155,1.5804,1.58085,1122700000.0
2009-11-05 12:50:00,1.58085,1.58095,1.58,1.58045,885100000.0
2009-11-05 12:55:00,1.58035,1.5804,1.5795,1.58015,761800000.0
2009-11-05 13:00:00,1.58015,1.5802,1.5788,1.5793,566000000.0
2009-11-05 13:05:00,1.5793,1.57955,1.57865,1.57955,467100000.0
2009-11-05 13:10:00,1.57955,1.57995,1.57945,1.57975,203200000.0
2009-11-05 13:15:00,1.57975,1.5807,1.57965,1.58025,282500000.0
2009-11-05 13:20:00,1.5803,1.5804,1.5799,1.5801,328300000.0
2009-11-05 13:25:00,1.5801,1.58045,1.5795,1.58,601700000.0
2009-11-05 13:30:00,1.5802,1.58065,1.5797,1.58,820600000.0
2009-11-05 13:35:00,1.58,1.58065,1.5798,1.5799,555000000.0
2009-11-05 13:40:00,1.5799,1.5804,1.5795,1.58025,421800000.0
2009-11-05 13:45:00,1.58035,1.5807,1.57975,1.5802,487100000.0
2009-11-05 13:50:00,1.5802,1.5812,1.58015,1.58085,429500000.0
2009-11-05 13:55:00,1.5807,1.5825,1.5807,1.5825,1463400000.0
2009-11-05 14:00:00,1.58245,1.58275,1.58015,1.58045,1166900000.0
2009-11-05 14:05:00,1.58045,1.58085,1.57995,1.5805,806700000.0
2009-11-05 14:10:00,1.5804,1.58045,1.5784,1.5793,794100000.0
2009-11-05 14:15:00,1.5793,1.5793,1.5786,1.5787,362500000.0
2009-11-05 14:20:00,1.5787,1.57885,1.5774,1.57805,1185100000.0
2009-11-05 14:25:00,1.57805,1.5784,1.5773,1.5775,1323500000.0
2009-11-05 14:30:00,1.57745,1.57905,1.5773,1.57885,1201700000.0
2009-11-05 14:35:00,1.5789,1.5805,1.57885,1.5803,1144000000.0
2009-11-05 14:40:00,1.5803,1.58085,1.5798,1.58015,1325900000.0
2009-11-05 14:45:00,1.58025,1.58125,1.58,1.5811,1299700000.0
2009-11-05 14:50:00,1.5812,1.5822,1.58095,1.58205,1025699999.0
2009-11-05 14:55:00,1.58205,1.5824,1.58155,1.58195,1002400000.0
2009-11-05 15:00:00,1.58195,1.58245,1.58155,1.58225,763600001.0
2009-11-05 15:05:00,1.5822,1.583,1.58095,1.58095,832400000.0
2009-11-05 15:10:00,1.58095,1.5815,1.58,1.58005,816000000.0
2009-11-05 15:15:00,1.58005,1.5807,1.57965,1.5806,904600000.0
2009-11-05 15:20:00,1.5806,1.5812,1.58035,1.5804,785000000.0
2009-11-05 15:25:00,1.5804,1.58065,1.57975,1.58005,853400000.0
2009-11-05 15:30:00,1.58,1.5808,1.57905,1.5808,1238700000.0
2009-11-05 15:35:00,1.5808,1.5809,1.57935,1.5796,1331000000.0
2009-11-05 15:40:00,1.5796,1.58245,1.5787,1.5823,1200500000.0
2009-11-05 15:45:00,1.5823,1.5837,1.5818,1.58335,1313500000.0
2009-11-05 15:50:00,1.58335,1.5834,1.58205,1.58215,1420900000.0
2009-11-05 15:55:00,1.58215,1.5828,1.58205,1.58245,1061900000.0
2009-11-05 16:00:00,1.5825,1.58275,1.58185,1.58205,1116700000.0
2009-11-05 16:05:00,1.58205,1.5825,1.5815,1.5815,1174300000.0
2009-11-05 16:10:00,1.5815,1.58185,1.581,1.58165,1187100000.0
2009-11-05 16:15:00,1.5816,1.58235,1.5816,1.58225,979900000.0
2009-11-05 16:20:00,1.58225,1.5823,1.58165,1.5819,1028600000.0
2009-11-05 16:25:00,1.58195,1.5827,1.58165,1.58265,836499999.0
2009-11-05 16:30:00,1.5826,1.5831,1.58205,1.5828,1316200000.0
2009-11-05 16:35:00,1.58285,1.58445,1.5816,1.58385,1989900000.0
2009-11-05 16:40:00,1.58385,1.5851,1.5833,1.5851,2094600000.0
2009-11-05 16:45:00,1.58505,1.5855,1.5832,1.5842,1989199998.0
2009-11-05 16:50:00,1.58415,1.5846,1.5826,1.5827,1814100000.0
2009-11-05 16:55:00,1.58275,1.583,1.5815,1.5815,1600000001.0
2009-11-05 17:00:00,1.5817,1.58185,1.58015,1.58145,1557900000.0
2009-11-05 17:05:00,1.58155,1.5829,1.581,1.58255,1474800000.0
2009-11-05 17:10:00,1.58245,1.58345,1.5824,1.5832,1403800000.0
2009-11-05 17:15:00,1.5832,1.58325,1.582,1.5825,1575800000.0
2009-11-05 17:20:00,1.5825,1.58305,1.58215,1.5828,1228600000.0
2009-11-05 17:25:00,1.5828,1.58325,1.58185,1.5832,1224999999.0
2009-11-05 17:30:00,1.58325,1.584,1.58285,1.58315,1641200000.0
2009-11-05 17:35:00,1.58315,1.5837,1.5825,1.58285,1325500000.0
2009-11-05 17:40:00,1.58285,1.58315,1.5824,1.5829,1162500000.0
2009-11-05 17:45:00,1.5829,1.58315,1.58205,1.58255,1048800000.0
2009-11-05 17:50:00,1.5825,1.58305,1.58215,1.5826,1156600000.0
2009-11-05 17:55:00,1.5826,1.58285,1.5805,1.58055,965200000.0
2009-11-05 18:00:00,1.58055,1.58175,1.58055,1.58155,1028300000.0
2009-11-05 18:05:00,1.58155,1.58175,1.5811,1.5813,733200000.0
2009-11-05 18:10:00,1.5813,1.5823,1.58105,1.58205,653300000.0
2009-11-05 18:15:00,1.58205,1.5829,1.5816,1.58285,1798400000.0
2009-11-05 18:20:00,1.5828,1.5834,1.58235,1.5831,1222900000.0
2009-11-05 18:25:00,1.5831,1.58335,1.5826,1.5833,871100000.0
2009-11-05 18:30:00,1.58325,1.5836,1.5826,1.583,1027400000.0
2009-11-05 18:35:00,1.583,1.5833,1.5827,1.5829,769200000.0
2009-11-05 18:40:00,1.5829,1.58375,1.5826,1.5835,1115500000.0
2009-11-05 18:45:00,1.58345,1.5837,1.5823,1.5824,1780300000.0
2009-11-05 18:50:00,1.58245,1.5831,1.582,1.58305,1255500000.0
2009-11-05 18:55:00,1.58305,1.5834,1.58185,1.582,1173900000.0
2009-11-05 19:00:00,1.582,1.58225,1.58145,1.58205,704400000.0
2009-11-05 19:05:00,1.58195,1.58235,1.5817,1.58235,762800000.0
2009-11-05 19:10:00,1.5824,1.58275,1.58205,1.5826,1021600000.0
2009-11-05 19:15:00,1.5826,1.5828,1.58225,1.58235,527300000.0
2009-11-05 19:20:00,1.5824,1.5829,1.5814,1.58145,816800000.0
2009-11-05 19:25:00,1.58145,1.58175,1.58115,1.58145,582000000.0
2009-11-05 19:30:00,1.5815,1.5815,1.58085,1.5812,566500000.0
2009-11-05 19:35:00,1.5812,1.582,1.5808,1.58145,629800000.0
2009-11-05 19:40:00,1.5815,1.5825,1.5813,1.58235,637100000.0
2009-11-05 19:45:00,1.58235,1.5826,1.5821,1.58235,475500000.0
2009-11-05 19:50:00,1.58235,1.58265,1.582,1.5826,630400000.0
2009-11-05 19:55:00,1.5825,1.58295,1.58095,1.58105,554000000.0
2009-11-05 20:00:00,1.58105,1.5811,1.5805,1.58075,541340000.0
2009-11-05 20:05:00,1.58075,1.5817,1.58065,1.58135,583600000.0
2009-11-05 20:10:00,1.5814,1.58225,1.5813,1.5819,1145500000.0
2009-11-05 20:15:00,1.58185,1.5824,1.5816,1.5816,820800002.0
2009-11-05 20:20:00,1.58165,1.582,1.581,1.581,549900000.0
2009-11-05 20:25:00,1.581,1.58125,1.5809,1.5809,401820000.0
2009-11-05 20:30:00,1.5808,1.58125,1.5808,1.5811,280700000.0
2009-11-05 20:35:00,1.5812,1.5816,1.58115,1.58115,446100000.0
2009-11-05 20:40:00,1.58115,1.5819,1.58115,1.5815,684100000.0
2009-11-05 20:45:00,1.5815,1.5815,1.57975,1.57985,317900000.0
2009-11-05 20:50:00,1.5798,1.5805,1.5798,1.58045,621000000.0
2009-11-05 20:55:00,1.5805,1.58075,1.58025,1.58035,612900000.0
2009-11-05 21:00:00,1.58035,1.5812,1.58035,1.5808,377700000.0
2009-11-05 21:05:00,1.5808,1.58105,1.58045,1.58105,773200000.0
2009-11-05 21:10:00,1.581,1.5818,1.58075,1.5816,532800000.0
2009-11-05 21:15:00,1.58155,1.5818,1.5814,1.58165,435400000.0
2009-11-05 21:20:00,1.58165,1.582,1.5812,1.582,902100000.0
2009-11-05 21:25:00,1.582,1.5821,1.58165,1.5817,630300000.0
2009-11-05 21:30:00,1.5817,1.5827,1.58155,1.5824,367400000.0
2009-11-05 21:35:00,1.5824,1.5827,1.58215,1.5826,316600001.0
2009-11-05 21:40:00,1.58255,1.5827,1.58235,1.58245,257600000.0
2009-11-05 21:45:00,1.58245,1.583,1.58235,1.58245,364700000.0
2009-11-05 21:50:00,1.5824,1.58325,1.5821,1.58315,720600000.0
2009-11-05 21:55:00,1.5832,1.5835,1.5829,1.583,400500000.0
2009-11-05 22:00:00,1.583,1.58375,1.58275,1.58355,580700000.0
2009-11-05 22:05:00,1.58375,1.58405,1.5832,1.5836,565600000.0
2009-11-05 22:10:00,1.58365,1.58385,1.58335,1.58345,289900000.0
2009-11-05 22:15:00,1.58345,1.5842,1.5834,1.58395,406200000.0
2009-11-05 22:20:00,1.58405,1.5847,1.58385,1.58455,475800000.0
2009-11-05 22:25:00,1.58455,1.58545,1.58445,1.5853,731900000.0
2009-11-05 22:30:00,1.5852,1.5852,1.58475,1.5851,421100000.0
2009-11-05 22:35:00,1.58515,1.5857,1.585,1.58545,550300000.0
2009-11-05 22:40:00,1.58545,1.5857,1.58505,1.5851,312600000.0
2009-11-05 22:45:00,1.5851,1.5855,1.58485,1.58505,662000000.0
2009-11-05 22:50:00,1.58515,1.5854,1.58475,1.58525,612600000.0
2009-11-05 22:55:00,1.5852,1.586,1.5851,1.5858,497400000.0
2009-11-05 23:00:00,1.5858,1.58605,1.5853,1.58555,277000000.0
2009-11-05 23:05:00,1.5854,1.58555,1.58515,1.58545,206500000.0
2009-11-05 23:10:00,1.58545,1.58615,1.58545,1.58615,214300000.0
2009-11-05 23:15:00,1.58615,1.5864,1.58575,1.5863,122800000.0
2009-11-05 23:20:00,1.5863,1.5863,1.58535,1.5857,226200000.0
2009-11-05 23:25:00,1.5857,1.5858,1.5849,1.58525,194500000.0
2009-11-05 23:30:00,1.58525,1.58575,1.5851,1.58555,318100000.0
2009-11-05 23:35:00,1.58555,1.5856,1.5852,1.5853,225900000.0
2009-11-05 23:40:00,1.5853,1.5853,1.58445,1.5847,317000000.0
2009-11-05 23:45:00,1.5847,1.5855,1.58455,1.585,231700000.0
2009-11-05 23:50:00,1.58495,1.5855,1.5848,1.58485,164700000.0
2009-11-05 23:55:00,1.58495,1.5853,1.5837,1.5837,191100000.0
2009-11-06 00:00:00,1.5837,1.58522,1.5837,1.5841,57600000.0
2009-11-06 00:05:00,1.5841,1.5847,1.5838,1.58455,64400000.0
2009-11-06 00:10:00,1.58509,1.5851,1.58464,1.58483,17000000.0
2009-11-06 00:15:00,1.5849,1.5849,1.5847,1.5848,11000000.0
2009-11-06 00:20:00,1.58445,1.5858,1.5844,1.5852,174900000.0
2009-11-06 00:25:00,1.5852,1.5854,1.5845,1.5854,77800000.0
2009-11-06 00:30:00,1.58555,1.5857,1.58505,1.5851,81700000.0
2009-11-06 00:35:00,1.585,1.585,1.584,1.5845,27100000.0
2009-11-06 00:40:00,1.5845,1.5852,1.58441,1.58451,48000000.0
2009-11-06 00:45:00,1.585,1.58525,1.5842,1.58515,22300000.0
2009-11-06 00:50:00,1.58515,1.5853,1.58435,1.5853,16300000.0
2009-11-06 00:55:00,1.5853,1.5853,1.5849,1.5852,29000000.0
2009-11-06 01:00:00,1.58525,1.5859,1.58485,1.5852,346100000.0
2009-11-06 01:05:00,1.5852,1.58545,1.5847,1.5854,444600000.0
2009-11-06 01:10:00,1.5854,1.5854,1.5848,1.5851,104600000.0
2009-11-06 01:15:00,1.5851,1.58545,1.5847,1.58505,208400000.0
2009-11-06 01:20:00,1.58505,1.5852,1.5845,1.5845,163200000.0
2009-11-06 01:25:00,1.5845,1.5848,1.58365,1.58455,412700000.0
2009-11-06 01:30:00,1.58455,1.5851,1.5841,1.58425,391100000.0
2009-11-06 01:35:00,1.5845,1.58475,1.5841,1.5845,262200000.0
2009-11-06 01:40:00,1.5845,1.58505,1.5845,1.58495,99900000.0
2009-11-06 01:45:00,1.58485,1.585,1.58455,1.58455,253400000.0
2009-11-06 01:50:00,1.58455,1.58495,1.58455,1.58465,89100000.0
2009-11-06 01:55:00,1.5847,1.5847,1.58435,1.58445,61600000.0
2009-11-06 02:00:00,1.5844,1.58455,1.58415,1.58415,241000000.0
2009-11-06 02:05:00,1.58415,1.58415,1.58415,1.58415,119400000.0
2009-11-06 02:10:00,1.58415,1.5842,1.5835,1.5839,192700000.0
2009-11-06 02:15:00,1.5839,1.5842,1.58365,1.58395,186500000.0
2009-11-06 02:20:00,1.584,1.5843,1.5837,1.58385,229800000.0
2009-11-06 02:25:00,1.5839,1.58405,1.58335,1.58365,368300000.0
2009-11-06 02:30:00,1.58365,1.58435,1.58335,1.5839,607800000.0
2009-11-06 02:35:00,1.584,1.58425,1.5838,1.58395,159800000.0
2009-11-06 02:40:00,1.58395,1.5845,1.58375,1.5841,187600000.0
2009-11-06 02:45:00,1.58415,1.5846,1.58385,1.58405,213500000.0
2009-11-06 02:50:00,1.584,1.5843,1.5833,1.58345,474400000.0
2009-11-06 02:55:00,1.58345,1.5844,1.583,1.58435,282800000.0
2009-11-06 03:00:00,1.58435,1.5849,1.5842,1.58455,358000000.0
2009-11-06 03:05:00,1.5846,1.58525,1.5846,1.58505,127700000.0
2009-11-06 03:10:00,1.58505,1.58525,1.58495,1.58505,162800000.0
2009-11-06 03:15:00,1.5851,1.58545,1.58495,1.5854,139100000.0
2009-11-06 03:20:00,1.58535,1.58545,1.58475,1.58485,145100000.0
2009-11-06 03:25:00,1.58475,1.585,1.5845,1.58485,129800000.0
2009-11-06 03:30:00,1.5848,1.5849,1.58435,1.58455,115500000.0
2009-11-06 03:35:00,1.5845,1.5848,1.58415,1.58465,138500000.0
2009-11-06 03:40:00,1.5847,1.58475,1.5843,1.58455,148200000.0
2009-11-06 03:45:00,1.5846,1.58485,1.58435,1.5844,112200000.0
2009-11-06 03:50:00,1.5844,1.5845,1.58405,1.5843,101600000.0
2009-11-06 03:55:00,1.58425,1.58445,1.58405,1.58425,96400000.0
2009-11-06 04:00:00,1.5843,1.5847,1.58425,1.5846,96600000.0
2009-11-06 04:05:00,1.5846,1.5848,1.58445,1.5848,63300000.0
2009-11-06 04:10:00,1.58485,1.5849,1.58445,1.58455,91500000.0
2009-11-06 04:15:00,1.58455,1.5847,1.5843,1.58435,77000000.0
2009-11-06 04:20:00,1.58435,1.58445,1.58385,1.58385,92700000.0
2009-11-06 04:25:00,1.58385,1.584,1.5836,1.58395,179800000.0
2009-11-06 04:30:00,1.58405,1.5846,1.58355,1.5845,171660000.0
2009-11-06 04:35:00,1.58465,1.58475,1.58415,1.58445,78560000.0
2009-11-06 04:40:00,1.58435,1.58455,1.58377,1.58377,36000000.0
2009-11-06 04:45:00,1.5843,1.5848,1.5843,1.5845,175000000.0
2009-11-06 04:50:00,1.58455,1.58465,1.584,1.58415,112000000.0
2009-11-06 04:55:00,1.58435,1.58445,1.58435,1.58435,104800000.0
2009-11-06 05:00:00,1.58455,1.5846,1.58445,1.58455,103000000.0
2009-11-06 05:05:00,1.5843,1.585,1.5843,1.5848,120020000.0
2009-11-06 05:10:00,1.58495,1.58495,1.58455,1.5848,249600000.0
2009-11-06 05:15:00,1.5848,1.5849,1.58435,1.58435,155800000.0
2009-11-06 05:20:00,1.5844,1.58475,1.5842,1.58465,76700000.0
2009-11-06 05:25:00,1.58455,1.58485,1.58415,1.58415,106100000.0
2009-11-06 05:30:00,1.5842,1.5842,1.5839,1.584,83700000.0
2009-11-06 05:35:00,1.5839,1.584,1.5839,1.5839,59200000.0
2009-11-06 05:40:00,1.5839,1.58445,1.5839,1.5842,94000000.0
2009-11-06 05:45:00,1.58425,1.5845,1.5841,1.58445,83800000.0
2009-11-06 05:50:00,1.5844,1.5847,1.58435,1.58455,85300000.0
2009-11-06 05:55:00,1.5845,1.58465,1.58445,1.58465,75600000.0
2009-11-06 06:00:00,1.5846,1.5847,1.58445,1.5845,37300000.0
2009-11-06 06:05:00,1.5844,1.58475,1.58425,1.5846,134300000.0
2009-11-06 06:10:00,1.58455,1.58475,1.5845,1.58455,59000000.0
2009-11-06 06:15:00,1.58455,1.58495,1.58455,1.58465,108200000.0
2009-11-06 06:20:00,1.5847,1.5849,1.5842,1.5842,119200000.0
2009-11-06 06:25:00,1.5842,1.58425,1.58385,1.58395,221700000.0
2009-11-06 06:30:00,1.584,1.58415,1.58385,1.58385,144900000.0
2009-11-06 06:35:00,1.58385,1.58415,1.58365,1.5838,190400000.0
2009-11-06 06:40:00,1.5838,1.58415,1.5837,1.5837,152600000.0
2009-11-06 06:45:00,1.5837,1.58405,1.5836,1.58385,190600000.0
2009-11-06 06:50:00,1.58385,1.5843,1.58385,1.58425,136100000.0
2009-11-06 06:55:00,1.5842,1.5844,1.584,1.5842,80700000.0
2009-11-06 07:00:00,1.5842,1.58435,1.5841,1.58415,110400000.0
2009-11-06 07:05:00,1.5843,1.5845,1.58425,1.5844,74800000.0
2009-11-06 07:10:00,1.5836,1.5844,1.58343,1.58425,91200000.0
2009-11-06 07:15:00,1.58425,1.58445,1.58425,1.58445,52000000.0
2009-11-06 07:20:00,1.58445,1.58465,1.5843,1.58435,111000000.0
2009-11-06 07:25:00,1.58435,1.5844,1.58415,1.58425,148900000.0
2009-11-06 07:30:00,1.58425,1.5844,1.5838,1.5838,146100000.0
2009-11-06 07:35:00,1.5839,1.584,1.58345,1.5835,136200000.0
2009-11-06 07:40:00,1.5835,1.58355,1.5833,1.5835,140000000.0
2009-11-06 07:45:00,1.5835,1.58365,1.58325,1.5834,121700000.0
2009-11-06 07:50:00,1.58345,1.58395,1.5833,1.5836,128300000.0
2009-11-06 07:55:00,1.58355,1.5842,1.58345,1.5842,311500000.0
2009-11-06 08:00:00,1.5842,1.5842,1.5838,1.58395,230200000.0
2009-11-06 08:05:00,1.58395,1.58415,1.58355,1.5837,194500000.0
2009-11-06 08:10:00,1.5837,1.5841,1.58355,1.584,294700000.0
2009-11-06 08:15:00,1.584,1.58435,1.5838,1.5843,259000000.0
2009-11-06 08:20:00,1.58425,1.58455,1.5842,1.5844,134200000.0
2009-11-06 08:25:00,1.5844,1.58445,1.58375,1.58385,246400000.0
2009-11-06 08:30:00,1.58385,1.5843,1.58375,1.5843,133000000.0
2009-11-06 08:35:00,1.5843,1.58455,1.58405,1.58445,233200000.0
2009-11-06 08:40:00,1.58445,1.58445,1.58395,1.58405,232600000.0
2009-11-06 08:45:00,1.58405,1.5844,1.5838,1.58435,405500000.0
2009-11-06 08:50:00,1.58425,1.5844,1.58375,1.5838,301900000.0
2009-11-06 08:55:00,1.5838,1.584,1.58345,1.58345,321900000.0
2009-11-06 09:00:00,1.5836,1.5838,1.58285,1.5831,292500000.0
2009-11-06 09:05:00,1.583,1.583,1.58155,1.58155,323900000.0
2009-11-06 09:10:00,1.58155,1.58185,1.58125,1.58165,529500000.0
2009-11-06 09:15:00,1.58165,1.58265,1.5816,1.58245,724700000.0
2009-11-06 09:20:00,1.58245,1.58245,1.58155,1.5816,592600000.0
2009-11-06 09:25:00,1.5816,1.58225,1.5816,1.5821,1097100000.0
2009-11-06 09:30:00,1.5821,1.5821,1.58145,1.5817,427900000.0
2009-11-06 09:35:00,1.58175,1.58205,1.58165,1.58205,569200000.0
2009-11-06 09:40:00,1.582,1.58235,1.582,1.5823,747800000.0
2009-11-06 09:45:00,1.5823,1.58255,1.5818,1.58185,387700000.0
2009-11-06 09:50:00,1.58185,1.5824,1.58125,1.5822,934000000.0
2009-11-06 09:55:00,1.5822,1.583,1.58215,1.5829,589100000.0
2009-11-06 10:00:00,1.5829,1.5841,1.58275,1.58295,1123400000.0
2009-11-06 10:05:00,1.583,1.58355,1.5814,1.582,1032300000.0
2009-11-06 10:10:00,1.582,1.5827,1.58185,1.58225,956700000.0
2009-11-06 10:15:00,1.5822,1.5829,1.58185,1.58265,825100000.0
2009-11-06 10:20:00,1.58275,1.58295,1.58215,1.58255,719300000.0
2009-11-06 10:25:00,1.58255,1.58285,1.5822,1.58255,389400000.0
2009-11-06 10:30:00,1.58255,1.5828,1.5824,1.58245,126300000.0
2009-11-06 10:35:00,1.58245,1.5825,1.58035,1.5806,577200000.0
2009-11-06 10:40:00,1.5806,1.5818,1.5805,1.5818,1064800000.0
2009-11-06 10:45:00,1.5818,1.5825,1.58145,1.5816,763400000.0
2009-11-06 10:50:00,1.58165,1.58175,1.5811,1.58115,326800000.0
2009-11-06 10:55:00,1.58115,1.5813,1.58075,1.5809,730200000.0
2009-11-06 11:00:00,1.58085,1.5814,1.58085,1.58105,771300000.0
2009-11-06 11:05:00,1.58105,1.5817,1.5808,1.58115,535200000.0
2009-11-06 11:10:00,1.5812,1.5816,1.5808,1.5808,462300000.0
2009-11-06 11:15:00,1.58085,1.58145,1.58055,1.58135,853600000.0
2009-11-06 11:20:00,1.5813,1.5815,1.581,1.581,668900000.0
2009-11-06 11:25:00,1.581,1.5813,1.58045,1.581,649300000.0
2009-11-06 11:30:00,1.581,1.58145,1.5808,1.58135,609400000.0
2009-11-06 11:35:00,1.58125,1.5817,1.58125,1.58155,348300000.0
2009-11-06 11:40:00,1.58155,1.5816,1.58085,1.5809,386300000.0
2009-11-06 11:45:00,1.581,1.582,1.5808,1.58175,497500000.0
2009-11-06 11:50:00,1.58175,1.58225,1.58145,1.58185,573400000.0
2009-11-06 11:55:00,1.58185,1.5821,1.5815,1.5815,542300000.0
2009-11-06 12:00:00,1.5815,1.58165,1.58095,1.58115,543600000.0
2009-11-06 12:05:00,1.58115,1.58275,1.58105,1.58265,551500000.0
2009-11-06 12:10:00,1.58265,1.58315,1.5824,1.58315,620100000.0
2009-11-06 12:15:00,1.5832,1.58365,1.58285,1.58295,672700000.0
2009-11-06 12:20:00,1.58295,1.58335,1.58275,1.5831,708500000.0
2009-11-06 12:25:00,1.58315,1.58345,1.583,1.5833,375500000.0
2009-11-06 12:30:00,1.5833,1.58365,1.58305,1.5831,401600000.0
2009-11-06 12:35:00,1.58305,1.584,1.583,1.58355,645500000.0
2009-11-06 12:40:00,1.58355,1.58395,1.58345,1.58375,402800000.0
2009-11-06 12:45:00,1.58375,1.58405,1.58345,1.58385,307500000.0
2009-11-06 12:50:00,1.584,1.584,1.58325,1.58335,230400000.0
2009-11-06 12:55:00,1.58335,1.5837,1.5833,1.58335,146400000.0
2009-11-06 13:00:00,1.5835,1.5835,1.58215,1.5827,820000000.0
2009-11-06 13:05:00,1.5827,1.58345,1.5822,1.58285,600300000.0
2009-11-06 13:10:00,1.58285,1.58415,1.58285,1.584,574600000.0
2009-11-06 13:15:00,1.58395,1.58535,1.58395,1.58525,555600000.0
2009-11-06 13:20:00,1.5853,1.5864,1.585,1.58555,902100000.0
2009-11-06 13:25:00,1.58555,1.5869,1.58545,1.586,1068900000.0
2009-11-06 13:30:00,1.58605,1.58735,1.58605,1.5871,777400000.0
2009-11-06 13:35:00,1.5871,1.5879,1.5863,1.58675,841300000.0
2009-11-06 13:40:00,1.58675,1.58795,1.58645,1.58745,778100000.0
2009-11-06 13:45:00,1.58775,1.58815,1.5874,1.5877,1174500000.0
2009-11-06 13:50:00,1.5877,1.588,1.5873,1.58755,1364700000.0
2009-11-06 13:55:00,1.58755,1.58935,1.58705,1.5884,970500000.0
2009-11-06 14:00:00,1.58865,1.59655,1.58865,1.5928,1625200000.0
2009-11-06 14:05:00,1.59275,1.59365,1.59185,1.5924,1117050000.0
2009-11-06 14:10:00,1.5923,1.59235,1.59135,1.59135,681300000.0
2009-11-06 14:15:00,1.5914,1.59205,1.59105,1.592,823300000.0
2009-11-06 14:20:00,1.592,1.59245,1.5918,1.59195,715100000.0
2009-11-06 14:25:00,1.59195,1.59275,1.59195,1.59265,1166700000.0
2009-11-06 14:30:00,1.59265,1.59295,1.59195,1.59235,914000000.0
2009-11-06 14:35:00,1.5924,1.59255,1.5915,1.5919,574700000.0
2009-11-06 14:40:00,1.5919,1.59245,1.59155,1.5921,916800000.0
2009-11-06 14:45:00,1.5921,1.5924,1.592,1.59225,784999999.0
2009-11-06 14:50:00,1.59225,1.5935,1.59205,1.5933,1086599999.0
2009-11-06 14:55:00,1.5933,1.59335,1.5923,1.5926,684900000.0
2009-11-06 15:00:00,1.5926,1.5933,1.5923,1.5929,529400000.0
2009-11-06 15:05:00,1.5928,1.5937,1.59245,1.59315,365800000.0
2009-11-06 15:10:00,1.59315,1.5934,1.59215,1.59225,569900000.0
2009-11-06 15:15:00,1.59225,1.59255,1.59175,1.59205,1097200000.0
2009-11-06 15:20:00,1.59205,1.5923,1.59085,1.59105,929200000.0
2009-11-06 15:25:00,1.59105,1.59235,1.58945,1.5903,1413800000.0
2009-11-06 15:30:00,1.5896,1.5939,1.58945,1.5927,1072600000.0
2009-11-06 15:35:00,1.5927,1.5935,1.5916,1.5927,1414400000.0
2009-11-06 15:40:00,1.5927,1.59385,1.59235,1.59295,1371700000.0
2009-11-06 15:45:00,1.593,1.5949,1.5928,1.59435,1647100000.0
2009-11-06 15:50:00,1.59445,1.5947,1.5923,1.593,2080600000.0
2009-11-06 15:55:00,1.593,1.59385,1.5916,1.5922,1716900000.0
2009-11-06 16:00:00,1.5922,1.59295,1.59165,1.59225,1708400000.0
2009-11-06 16:05:00,1.59225,1.59225,1.5907,1.59085,1403900000.0
2009-11-06 16:10:00,1.59095,1.593,1.5908,1.5928,1763700000.0
2009-11-06 16:15:00,1.5928,1.59385,1.59265,1.5929,1832000000.0
2009-11-06 16:20:00,1.5929,1.5937,1.5924,1.5935,1700200000.0
2009-11-06 16:25:00,1.59355,1.59425,1.5931,1.5941,1179800000.0
2009-11-06 16:30:00,1.59405,1.59435,1.59345,1.59425,1885299999.0
2009-11-06 16:35:00,1.59425,1.59425,1.59225,1.5923,2286300000.0
2009-11-06 16:40:00,1.59225,1.59255,1.59075,1.59135,2042200000.0
2009-11-06 16:45:00,1.59135,1.59175,1.5902,1.5914,1655500000.0
2009-11-06 16:50:00,1.59105,1.59185,1.5903,1.59065,2306800000.0
2009-11-06 16:55:00,1.59065,1.59125,1.58995,1.5901,1932000000.0
2009-11-06 17:00:00,1.59015,1.59065,1.58865,1.5895,2059000000.0
2009-11-06 17:05:00,1.5895,1.5899,1.5886,1.58895,2416999998.0
2009-11-06 17:10:00,1.589,1.59005,1.58875,1.5899,2495000000.0
2009-11-06 17:15:00,1.58985,1.59035,1.58895,1.5899,1256900000.0
2009-11-06 17:20:00,1.58985,1.59135,1.58985,1.5906,1789000000.0
2009-11-06 17:25:00,1.5906,1.59225,1.5904,1.5915,1445900000.0
2009-11-06 17:30:00,1.5915,1.5922,1.5907,1.59185,1357300000.0
2009-11-06 17:35:00,1.59185,1.5922,1.5906,1.5906,1300600000.0
2009-11-06 17:40:00,1.59055,1.5918,1.5903,1.59165,1649000000.0
2009-11-06 17:45:00,1.5917,1.59185,1.59005,1.59085,1361400000.0
2009-11-06 17:50:00,1.5908,1.59105,1.58995,1.59025,955500000.0
2009-11-06 17:55:00,1.59025,1.5906,1.58915,1.5892,995900000.0
2009-11-06 18:00:00,1.5892,1.5906,1.58915,1.5905,1084300000.0
2009-11-06 18:05:00,1.5904,1.59115,1.5902,1.59075,1875799998.0
2009-11-06 18:10:00,1.59065,1.5916,1.5906,1.59125,1378100000.0
2009-11-06 18:15:00,1.5912,1.59135,1.5905,1.5912,1052299999.0
2009-11-06 18:20:00,1.5913,1.59185,1.5901,1.59025,1952900000.0
2009-11-06 18:25:00,1.59025,1.59075,1.5895,1.59025,1836900000.0
2009-11-06 18:30:00,1.5902,1.5908,1.5901,1.5903,1964600000.0
2009-11-06 18:35:00,1.59025,1.59095,1.59005,1.5904,2211799999.0
2009-11-06 18:40:00,1.5904,1.59095,1.58985,1.5907,1701500000.0
2009-11-06 18:45:00,1.59065,1.5917,1.5906,1.5912,1362999999.0
2009-11-06 18:50:00,1.5912,1.5913,1.59025,1.59105,1153000000.0
2009-11-06 18:55:00,1.5911,1.5921,1.58975,1.5898,1464000000.0
2009-11-06 19:00:00,1.58975,1.59045,1.58945,1.5901,856600000.0
2009-11-06 19:05:00,1.5901,1.59095,1.5901,1.5907,563800000.0
2009-11-06 19:10:00,1.5907,1.59075,1.5897,1.59065,1247099999.0
2009-11-06 19:15:00,1.5907,1.59105,1.5901,1.59035,1040300000.0
2009-11-06 19:20:00,1.5904,1.59185,1.59015,1.59185,1038700000.0
2009-11-06 19:25:00,1.5919,1.59195,1.591,1.5916,1121000000.0
2009-11-06 19:30:00,1.5916,1.5925,1.5915,1.5925,733300000.0
2009-11-06 19:35:00,1.5925,1.59305,1.592,1.59255,843300000.0
2009-11-06 19:40:00,1.59255,1.59405,1.59255,1.5935,908400000.0
2009-11-06 19:45:00,1.59355,1.5937,1.59275,1.5928,784200000.0
2009-11-06 19:50:00,1.5928,1.5931,1.59245,1.5929,616000000.0
2009-11-06 19:55:00,1.5929,1.5938,1.5926,1.59335,867900000.0
2009-11-06 20:00:00,1.59335,1.5941,1.593,1.59395,892200000.0
2009-11-06 20:05:00,1.59395,1.5947,1.59355,1.59455,904500000.0
2009-11-06 20:10:00,1.59445,1.59455,1.59335,1.59335,550800000.0
2009-11-06 20:15:00,1.5934,1.59385,1.59325,1.59335,480700000.0
2009-11-06 20:20:00,1.59335,1.5938,1.5933,1.5934,488200000.0
2009-11-06 20:25:00,1.5934,1.5949,1.59325,1.59405,920800000.0
2009-11-06 20:30:00,1.59405,1.5945,1.59405,1.5942,438500000.0
2009-11-06 20:35:00,1.59425,1.59455,1.59335,1.5935,608600000.0
2009-11-06 20:40:00,1.59355,1.59425,1.5935,1.59405,499500000.0
2009-11-06 20:45:00,1.59415,1.5946,1.59375,1.59445,592000000.0
2009-11-06 20:50:00,1.59445,1.595,1.594,1.59485,691700000.0
2009-11-06 20:55:00,1.59495,1.59645,1.59475,1.59625,843300000.0
2009-11-06 21:00:00,1.59625,1.5978,1.59575,1.5974,1039100000.0
2009-11-06 21:05:00,1.5976,1.59765,1.5968,1.5971,971500000.0
2009-11-06 21:10:00,1.597,1.5974,1.59635,1.5974,914300000.0
2009-11-06 21:15:00,1.5975,1.59885,1.5975,1.5978,903000000.0
2009-11-06 21:20:00,1.5978,1.5984,1.59745,1.59795,846200000.0
2009-11-06 21:25:00,1.59795,1.5985,1.5974,1.59825,822700000.0
2009-11-06 21:30:00,1.5984,1.5987,1.59755,1.5984,902300000.0
2009-11-06 21:35:00,1.5984,1.59855,1.59785,1.598,488200000.0
2009-11-06 21:40:00,1.59805,1.59845,1.5977,1.59785,624900000.0
2009-11-06 21:45:00,1.59785,1.59785,1.5968,1.5968,907600000.0
2009-11-06 21:50:00,1.59685,1.5975,1.5963,1.5973,881400000.0
2009-11-06 21:55:00,1.5973,1.59805,1.5973,1.5975,768300000.0
2009-11-06 22:00:00,1.5975,1.59915,1.5974,1.59755,528700000.0
2009-11-06 22:05:00,1.59755,1.59755,1.59695,1.597,220700000.0
2009-11-06 22:10:00,1.59705,1.5975,1.59695,1.5973,343600000.0
2009-11-06 22:15:00,1.5973,1.5977,1.5969,1.5974,416500000.0
2009-11-06 22:20:00,1.59745,1.5976,1.59635,1.59675,522900000.0
2009-11-06 22:25:00,1.59665,1.59705,1.59655,1.59675,252800000.0
2009-11-06 22:30:00,1.59675,1.59705,1.59655,1.5967,290400000.0
2009-11-06 22:35:00,1.5967,1.59705,1.59565,1.59595,459400000.0
2009-11-06 22:40:00,1.5959,1.5961,1.5954,1.59565,301500000.0
2009-11-06 22:45:00,1.59565,1.5959,1.5954,1.59565,192800000.0
2009-11-06 22:50:00,1.59565,1.5971,1.5955,1.59665,362700000.0
2009-11-06 22:55:00,1.59665,1.59725,1.59605,1.59605,411100000.0
2009-11-09 00:00:00,1.5948,1.59535,1.59475,1.5951,70000000.0
2009-11-09 00:05:00,1.5951,1.5954,1.59435,1.59505,151400000.0
2009-11-09 00:10:00,1.595,1.59545,1.595,1.59535,112200000.0
2009-11-09 00:15:00,1.5953,1.5953,1.5942,1.5945,64800000.0
2009-11-09 00:20:00,1.5945,1.59545,1.5943,1.595,72900000.0
2009-11-09 00:25:00,1.59449,1.595,1.59425,1.59425,36000000.0
2009-11-09 00:30:00,1.59415,1.5952,1.59405,1.5951,150400000.0
2009-11-09 00:35:00,1.5951,1.59595,1.595,1.59575,155900000.0
2009-11-09 00:40:00,1.5956,1.5959,1.5949,1.59585,248500000.0
2009-11-09 00:45:00,1.59575,1.59595,1.5948,1.59515,176500000.0
2009-11-09 00:50:00,1.59535,1.5955,1.5943,1.5947,225200000.0
2009-11-09 00:55:00,1.59475,1.5959,1.59455,1.5956,173200000.0
2009-11-09 01:00:00,1.5956,1.59645,1.5956,1.59635,239000000.0
2009-11-09 01:05:00,1.59595,1.59635,1.5951,1.59585,235300000.0
2009-11-09 01:10:00,1.59585,1.5963,1.59495,1.59505,95100000.0
2009-11-09 01:15:00,1.5952,1.59535,1.59445,1.59495,211600000.0
2009-11-09 01:20:00,1.59485,1.59525,1.59435,1.5948,297000000.0
2009-11-09 01:25:00,1.59485,1.59605,1.59485,1.59545,301500000.0
2009-11-09 01:30:00,1.59555,1.59625,1.59505,1.59565,155000000.0
2009-11-09 01:35:00,1.5958,1.59595,1.5948,1.59505,170800000.0
2009-11-09 01:40:00,1.595,1.59575,1.59475,1.59575,176400000.0
2009-11-09 01:45:00,1.59565,1.59565,1.59485,1.59485,159800000.0
2009-11-09 01:50:00,1.5948,1.5955,1.59403,1.5955,126700000.0
2009-11-09 01:55:00,1.59565,1.59675,1.5956,1.5967,184500000.0
2009-11-09 02:00:00,1.5967,1.59705,1.5959,1.59625,312800000.0
2009-11-09 02:05:00,1.5963,1.5967,1.59575,1.59575,259400000.0
2009-11-09 02:10:00,1.59575,1.59675,1.5956,1.5966,332200000.0
2009-11-09 02:15:00,1.5966,1.5966,1.596,1.5964,318200000.0
2009-11-09 02:20:00,1.5963,1.59655,1.59555,1.59555,229600000.0
2009-11-09 02:25:00,1.59555,1.5958,1.5941,1.5941,298400000.0
2009-11-09 02:30:00,1.59415,1.5957,1.59415,1.5948,544200000.0
2009-11-09 02:35:00,1.59495,1.59555,1.59455,1.59505,516200000.0
2009-11-09 02:40:00,1.595,1.5956,1.5947,1.59495,303100000.0
2009-11-09 02:45:00,1.5948,1.59515,1.59435,1.59495,359300000.0
2009-11-09 02:50:00,1.595,1.59505,1.59375,1.59405,507300000.0
2009-11-09 02:55:00,1.59395,1.59535,1.59345,1.5949,612000000.0
2009-11-09 03:00:00,1.5948,1.59525,1.5942,1.5945,624100000.0
2009-11-09 03:05:00,1.59455,1.5957,1.5945,1.59545,764400000.0
2009-11-09 03:10:00,1.5955,1.5962,1.59525,1.59615,458000000.0
2009-11-09 03:15:00,1.59615,1.59625,1.595,1.5952,517700000.0
2009-11-09 03:20:00,1.59525,1.59555,1.59425,1.5948,487600000.0
2009-11-09 03:25:00,1.59485,1.59545,1.5946,1.5952,840400000.0
2009-11-09 03:30:00,1.5952,1.59525,1.59445,1.595,479800000.0
2009-11-09 03:35:00,1.5949,1.59505,1.59475,1.59495,177200000.0
2009-11-09 03:40:00,1.59495,1.59505,1.5939,1.59415,387400000.0
2009-11-09 03:45:00,1.59415,1.5943,1.59335,1.59365,187500000.0
2009-11-09 03:50:00,1.5937,1.59485,1.5934,1.59455,294200000.0
2009-11-09 03:55:00,1.5945,1.5949,1.5943,1.5943,185300000.0
2009-11-09 04:00:00,1.59435,1.5946,1.5941,1.5945,294800000.0
2009-11-09 04:05:00,1.5945,1.59475,1.59415,1.59425,318100000.0
2009-11-09 04:10:00,1.59425,1.5951,1.5942,1.5947,307400000.0
2009-11-09 04:15:00,1.5948,1.59515,1.5944,1.59505,293500000.0
2009-11-09 04:20:00,1.59505,1.5963,1.5946,1.5955,333600000.0
2009-11-09 04:25:00,1.5955,1.59625,1.5946,1.5949,262900000.0
2009-11-09 04:30:00,1.595,1.5953,1.59465,1.59485,197400000.0
2009-11-09 04:35:00,1.5949,1.595,1.59445,1.5948,170000000.0
2009-11-09 04:40:00,1.59475,1.59475,1.594,1.5942,250000000.0
2009-11-09 04:45:00,1.5943,1.5946,1.59385,1.59415,468200000.0
2009-11-09 04:50:00,1.59415,1.59435,1.5934,1.5937,366900000.0
2009-11-09 04:55:00,1.59365,1.59515,1.5933,1.59495,321000000.0
2009-11-09 05:00:00,1.59495,1.5956,1.59455,1.59455,306100000.0
2009-11-09 05:05:00,1.59475,1.5964,1.59475,1.5957,503800000.0
2009-11-09 05:10:00,1.5957,1.5957,1.5944,1.5946,361800000.0
2009-11-09 05:15:00,1.5946,1.59525,1.59435,1.59505,275900000.0
2009-11-09 05:20:00,1.595,1.5953,1.5947,1.5949,207300000.0
2009-11-09 05:25:00,1.59485,1.59505,1.59465,1.59465,270100000.0
2009-11-09 05:30:00,1.5947,1.5948,1.59435,1.59455,148400000.0
2009-11-09 05:35:00,1.5946,1.5946,1.59415,1.5944,223900000.0
2009-11-09 05:40:00,1.5944,1.59475,1.5944,1.59465,246300000.0
2009-11-09 05:45:00,1.59465,1.5954,1.5946,1.5949,248700000.0
2009-11-09 05:50:00,1.5949,1.59505,1.59465,1.59495,212500000.0
2009-11-09 05:55:00,1.59495,1.59505,1.5947,1.5948,189600000.0
2009-11-09 06:00:00,1.5948,1.5948,1.59325,1.5941,263900000.0
2009-11-09 06:05:00,1.59405,1.59425,1.5933,1.59355,266100000.0
2009-11-09 06:10:00,1.5936,1.59465,1.5936,1.5946,235200000.0
2009-11-09 06:15:00,1.5946,1.59535,1.59395,1.5953,644800000.0
2009-11-09 06:20:00,1.59535,1.59555,1.5948,1.59555,398300000.0
2009-11-09 06:25:00,1.5955,1.59585,1.595,1.5957,536000000.0
2009-11-09 06:30:00,1.59565,1.5957,1.5944,1.59445,468300000.0
2009-11-09 06:35:00,1.5945,1.59485,1.5944,1.5944,276700000.0
2009-11-09 06:40:00,1.5944,1.59475,1.59405,1.5946,421700000.0
2009-11-09 06:45:00,1.59455,1.59505,1.59415,1.59505,289200000.0
2009-11-09 06:50:00,1.5951,1.5953,1.59475,1.5951,84900000.0
2009-11-09 06:55:00,1.59515,1.5955,1.59515,1.59535,235500000.0
2009-11-09 07:00:00,1.59535,1.59535,1.5949,1.59495,289800000.0
2009-11-09 07:05:00,1.59485,1.5956,1.5948,1.59545,150400000.0
2009-11-09 07:10:00,1.59545,1.59565,1.59515,1.5953,133400000.0
2009-11-09 07:15:00,1.59525,1.59615,1.5951,1.5957,235600000.0
2009-11-09 07:20:00,1.5961,1.59635,1.5959,1.5962,123500000.0
2009-11-09 07:25:00,1.5962,1.59665,1.59615,1.59645,156000000.0
2009-11-09 07:30:00,1.59635,1.5968,1.59635,1.5965,164300000.0
2009-11-09 07:35:00,1.5965,1.59695,1.59635,1.5969,328100000.0
2009-11-09 07:40:00,1.59695,1.59695,1.59625,1.59645,308600000.0
2009-11-09 07:45:00,1.5965,1.59695,1.5956,1.59685,385900000.0
2009-11-09 07:50:00,1.5969,1.5973,1.59685,1.5969,258400000.0
2009-11-09 07:55:00,1.59695,1.598,1.5969,1.59795,491300000.0
2009-11-09 08:00:00,1.598,1.598,1.59685,1.59685,274800000.0
2009-11-09 08:05:00,1.59685,1.5974,1.5965,1.59655,246900000.0
2009-11-09 08:10:00,1.5966,1.5969,1.59645,1.5966,209400000.0
2009-11-09 08:15:00,1.5966,1.59695,1.59605,1.59645,168600000.0
2009-11-09 08:20:00,1.5965,1.59735,1.59625,1.59725,205500000.0
2009-11-09 08:25:00,1.59725,1.59775,1.59715,1.5974,183400000.0
2009-11-09 08:30:00,1.5974,1.59775,1.59605,1.5972,261300000.0
2009-11-09 08:35:00,1.59725,1.5974,1.5969,1.5971,247800000.0
2009-11-09 08:40:00,1.59715,1.5972,1.5967,1.59675,152200000.0
2009-11-09 08:45:00,1.59675,1.5972,1.59595,1.5965,411400000.0
2009-11-09 08:50:00,1.5967,1.5967,1.5954,1.59575,276300000.0
2009-11-09 08:55:00,1.59575,1.596,1.5952,1.59525,283600000.0
2009-11-09 09:00:00,1.59525,1.59635,1.59525,1.5963,783200000.0
2009-11-09 09:05:00,1.5963,1.5964,1.5953,1.59625,388700000.0
2009-11-09 09:10:00,1.59625,1.59655,1.59535,1.59635,593800000.0
2009-11-09 09:15:00,1.5964,1.59645,1.59485,1.59545,633900000.0
2009-11-09 09:20:00,1.5955,1.59565,1.59505,1.59555,726500000.0
2009-11-09 09:25:00,1.5955,1.59565,1.5934,1.5938,1000500000.0
2009-11-09 09:30:00,1.59385,1.59535,1.5938,1.59515,646700000.0
2009-11-09 09:35:00,1.59515,1.59575,1.5947,1.59475,584000000.0
2009-11-09 09:40:00,1.59475,1.59525,1.59445,1.59475,559500000.0
2009-11-09 09:45:00,1.59475,1.59475,1.59405,1.59445,745100000.0
2009-11-09 09:50:00,1.59455,1.5951,1.594,1.595,691200000.0
2009-11-09 09:55:00,1.59505,1.5955,1.5941,1.5946,1051400000.0
2009-11-09 10:00:00,1.5946,1.5952,1.5943,1.59495,1397000000.0
2009-11-09 10:05:00,1.59485,1.5953,1.5943,1.5948,1544500000.0
2009-11-09 10:10:00,1.59485,1.59495,1.59405,1.59415,935400000.0
2009-11-09 10:15:00,1.5942,1.59465,1.59395,1.59455,849100000.0
2009-11-09 10:20:00,1.59455,1.59465,1.5936,1.59395,1009300000.0
2009-11-09 10:25:00,1.59395,1.59405,1.59345,1.59375,703200000.0
2009-11-09 10:30:00,1.59375,1.594,1.5924,1.5924,703700000.0
2009-11-09 10:35:00,1.5924,1.59265,1.5915,1.5918,886900000.0
2009-11-09 10:40:00,1.59185,1.592,1.5911,1.59165,745100000.0
2009-11-09 10:45:00,1.59175,1.59225,1.59135,1.59215,872800000.0
2009-11-09 10:50:00,1.59215,1.5926,1.59145,1.59255,586800000.0
2009-11-09 10:55:00,1.5925,1.59315,1.59235,1.5931,639000000.0
2009-11-09 11:00:00,1.59315,1.59445,1.5929,1.59405,1190400000.0
2009-11-09 11:05:00,1.59405,1.59445,1.59365,1.5938,1259500000.0
2009-11-09 11:10:00,1.5938,1.5939,1.5928,1.59285,1665500000.0
2009-11-09 11:15:00,1.59275,1.59285,1.59145,1.59195,1332200000.0
2009-11-09 11:20:00,1.59195,1.59215,1.59125,1.5913,972500000.0
2009-11-09 11:25:00,1.59135,1.59145,1.59025,1.59135,884900000.0
2009-11-09 11:30:00,1.5915,1.59225,1.5907,1.5918,789000000.0
2009-11-09 11:35:00,1.59185,1.59185,1.5907,1.5912,1082400000.0
2009-11-09 11:40:00,1.5912,1.5913,1.5906,1.5911,1281000001.0
2009-11-09 11:45:00,1.5911,1.5919,1.59065,1.59095,1355300000.0
2009-11-09 11:50:00,1.59095,1.591,1.5903,1.59075,1542700000.0
2009-11-09 11:55:00,1.59075,1.5913,1.58905,1.5891,995500000.0
2009-11-09 12:00:00,1.5891,1.58985,1.58895,1.5898,1314400000.0
2009-11-09 12:05:00,1.5898,1.5904,1.5895,1.59035,1192400000.0
2009-11-09 12:10:00,1.5903,1.59095,1.59025,1.5905,728100000.0
2009-11-09 12:15:00,1.5905,1.59185,1.59035,1.59155,703800000.0
2009-11-09 12:20:00,1.59155,1.5919,1.59135,1.5915,698100000.0
2009-11-09 12:25:00,1.5915,1.592,1.59125,1.5919,906100000.0
2009-11-09 12:30:00,1.59185,1.59285,1.5913,1.59205,1859300000.0
2009-11-09 12:35:00,1.59205,1.5923,1.5914,1.59175,1602400000.0
2009-11-09 12:40:00,1.59175,1.59175,1.59075,1.5908,1225800000.0
2009-11-09 12:45:00,1.5909,1.591,1.59025,1.5905,1101200000.0
2009-11-09 12:50:00,1.59055,1.59255,1.5905,1.59235,1088000000.0
2009-11-09 12:55:00,1.59235,1.593,1.5923,1.59265,1391500001.0
2009-11-09 13:00:00,1.59265,1.5928,1.59145,1.59185,1582100000.0
2009-11-09 13:05:00,1.59185,1.5934,1.5916,1.5928,1560600000.0
2009-11-09 13:10:00,1.5928,1.59305,1.5925,1.5928,1323400000.0
2009-11-09 13:15:00,1.59275,1.5934,1.59235,1.5924,1577700000.0
2009-11-09 13:20:00,1.59235,1.5934,1.5916,1.5931,1215600000.0
2009-11-09 13:25:00,1.5931,1.59355,1.593,1.5933,744700000.0
2009-11-09 13:30:00,1.5933,1.59335,1.59175,1.5918,1297100000.0
2009-11-09 13:35:00,1.5918,1.5933,1.5918,1.5932,758000000.0
2009-11-09 13:40:00,1.5932,1.5934,1.5927,1.59325,617100000.0
2009-11-09 13:45:00,1.59325,1.59385,1.5929,1.59325,904800000.0
2009-11-09 13:50:00,1.5933,1.59345,1.5927,1.5929,627800000.0
2009-11-09 13:55:00,1.5929,1.5934,1.5929,1.59305,322300000.0
2009-11-09 14:00:00,1.59305,1.59435,1.59255,1.594,768400000.0
2009-11-09 14:05:00,1.594,1.5947,1.5934,1.59465,527800000.0
2009-11-09 14:10:00,1.59465,1.59475,1.5943,1.59435,405700000.0
2009-11-09 14:15:00,1.59435,1.59455,1.59375,1.5941,674600000.0
2009-11-09 14:20:00,1.5941,1.5942,1.5935,1.59375,635100000.0
2009-11-09 14:25:00,1.59375,1.5941,1.5932,1.5932,577300000.0
2009-11-09 14:30:00,1.5931,1.5937,1.5928,1.5931,687800000.0
2009-11-09 14:35:00,1.5931,1.59325,1.5924,1.5927,613500000.0
2009-11-09 14:40:00,1.5927,1.5927,1.5919,1.5921,777700001.0
2009-11-09 14:45:00,1.5922,1.59295,1.5916,1.59255,1807200000.0
2009-11-09 14:50:00,1.59255,1.59335,1.5924,1.59255,1536600000.0
2009-11-09 14:55:00,1.59255,1.59335,1.59255,1.59285,1303600000.0
2009-11-09 15:00:00,1.59285,1.5933,1.59165,1.5921,2053000000.0
2009-11-09 15:05:00,1.5921,1.5928,1.59185,1.59275,1938299999.0
2009-11-09 15:10:00,1.59275,1.59335,1.5919,1.592,1746000000.0
2009-11-09 15:15:00,1.592,1.5921,1.591,1.5918,1428700000.0
2009-11-09 15:20:00,1.5917,1.59275,1.5916,1.5924,1740700000.0
2009-11-09 15:25:00,1.5925,1.5927,1.59205,1.59235,1470200000.0
2009-11-09 15:30:00,1.59235,1.5928,1.59145,1.5917,1617500000.0
2009-11-09 15:35:00,1.59165,1.59195,1.59135,1.5916,1221600000.0
2009-11-09 15:40:00,1.59155,1.59225,1.5914,1.59165,1965600000.0
2009-11-09 15:45:00,1.59165,1.5922,1.5916,1.5918,1653800001.0
2009-11-09 15:50:00,1.5919,1.59205,1.5907,1.59115,2624399999.0
2009-11-09 15:55:00,1.5911,1.5912,1.5901,1.5902,2248100000.0
2009-11-09 16:00:00,1.5901,1.5903,1.5873,1.5876,3566899998.0
2009-11-09 16:05:00,1.5876,1.5876,1.58575,1.58635,2806350000.0
2009-11-09 16:10:00,1.5864,1.58665,1.58475,1.5854,3581099999.0
2009-11-09 16:15:00,1.58535,1.58615,1.5851,1.58565,2285599999.0
2009-11-09 16:20:00,1.58565,1.58605,1.58435,1.5845,1970300000.0
2009-11-09 16:25:00,1.5845,1.5859,1.5843,1.58545,2500900000.0
2009-11-09 16:30:00,1.5854,1.58645,1.58535,1.5862,2989900001.0
2009-11-09 16:35:00,1.58615,1.58615,1.58505,1.58545,2347400000.0
2009-11-09 16:40:00,1.58545,1.5859,1.58515,1.5858,2110200000.0
2009-11-09 16:45:00,1.58585,1.5862,1.5853,1.5857,2368100000.0
2009-11-09 16:50:00,1.58565,1.5862,1.58505,1.5852,2445200001.0
2009-11-09 16:55:00,1.5852,1.58605,1.585,1.58535,2650400000.0
2009-11-09 17:00:00,1.5853,1.5858,1.58485,1.58555,2138000000.0
2009-11-09 17:05:00,1.58555,1.58555,1.5847,1.58475,2670800002.0
2009-11-09 17:10:00,1.5848,1.5851,1.5845,1.585,2466199998.0
2009-11-09 17:15:00,1.585,1.58595,1.5848,1.58535,1978900001.0
2009-11-09 17:20:00,1.58535,1.5857,1.5851,1.5853,2233800000.0
2009-11-09 17:25:00,1.5853,1.58565,1.58485,1.5853,1957500000.0
2009-11-09 17:30:00,1.58525,1.58645,1.5852,1.5862,2434900000.0
2009-11-09 17:35:00,1.5862,1.5868,1.58595,1.5865,2787599998.0
2009-11-09 17:40:00,1.58645,1.58695,1.58625,1.58665,2265400000.0
2009-11-09 17:45:00,1.5866,1.5867,1.5858,1.586,832200000.0
2009-11-09 17:50:00,1.586,1.5865,1.5856,1.58615,1826599999.0
2009-11-09 17:55:00,1.5861,1.5864,1.585,1.5851,2027839999.0
2009-11-09 18:00:00,1.5851,1.58565,1.58435,1.58525,2454800001.0
2009-11-09 18:05:00,1.58525,1.58555,1.5843,1.5846,1974800000.0
2009-11-09 18:10:00,1.5846,1.585,1.5843,1.5846,2276100000.0
2009-11-09 18:15:00,1.5846,1.5847,1.584,1.5847,2398100000.0
2009-11-09 18:20:00,1.5847,1.58525,1.5843,1.58505,1655200000.0
2009-11-09 18:25:00,1.58505,1.5853,1.5844,1.58465,1377900000.0
2009-11-09 18:30:00,1.58475,1.58515,1.5844,1.58515,1877000000.0
2009-11-09 18:35:00,1.58515,1.58555,1.5848,1.58525,1926500000.0
2009-11-09 18:40:00,1.58525,1.58555,1.58485,1.58495,1851100000.0
2009-11-09 18:45:00,1.58495,1.58535,1.5847,1.585,1311700000.0
2009-11-09 18:50:00,1.58505,1.5855,1.58475,1.5852,2109800000.0
2009-11-09 18:55:00,1.5852,1.5853,1.58395,1.5842,1482200000.0
2009-11-09 19:00:00,1.58415,1.585,1.58385,1.58385,2085400000.0
2009-11-09 19:05:00,1.58385,1.58395,1.58305,1.58325,1783200000.0
2009-11-09 19:10:00,1.5834,1.58345,1.583,1.5831,1218000000.0
2009-11-09 19:15:00,1.5831,1.5837,1.58285,1.5836,1273100000.0
2009-11-09 19:20:00,1.5836,1.58405,1.58355,1.58405,929700000.0
2009-11-09 19:25:00,1.58405,1.58445,1.5838,1.58425,1113300000.0
2009-11-09 19:30:00,1.5842,1.58425,1.58375,1.58395,725400000.0
2009-11-09 19:35:00,1.58395,1.58425,1.58385,1.58405,508700000.0
2009-11-09 19:40:00,1.58405,1.58485,1.584,1.5846,493580000.0
2009-11-09 19:45:00,1.58475,1.58505,1.5843,1.5844,745600000.0
2009-11-09 19:50:00,1.58445,1.58515,1.5843,1.5847,1271200000.0
2009-11-09 19:55:00,1.5847,1.585,1.58425,1.58425,800900000.0
2009-11-09 20:00:00,1.58425,1.5849,1.58375,1.584,1287300000.0
2009-11-09 20:05:00,1.584,1.58405,1.5835,1.5836,1128670000.0
2009-11-09 20:10:00,1.5836,1.58455,1.5836,1.5844,1066900000.0
2009-11-09 20:15:00,1.5844,1.58495,1.58395,1.58495,1338300000.0
2009-11-09 20:20:00,1.58505,1.5854,1.58475,1.58515,923400000.0
2009-11-09 20:25:00,1.58515,1.5853,1.5846,1.5846,932000000.0
2009-11-09 20:30:00,1.58455,1.58465,1.5834,1.58385,1490010000.0
2009-11-09 20:35:00,1.58385,1.5842,1.5835,1.5837,1535000000.0
2009-11-09 20:40:00,1.5837,1.5839,1.58345,1.58365,1097400000.0
2009-11-09 20:45:00,1.58365,1.5843,1.58345,1.58415,801400000.0
2009-11-09 20:50:00,1.58415,1.58455,1.58415,1.58455,696900000.0
2009-11-09 20:55:00,1.58455,1.58455,1.58405,1.58415,960500000.0
2009-11-09 21:00:00,1.58415,1.58455,1.5838,1.584,1140600000.0
2009-11-09 21:05:00,1.584,1.58415,1.58355,1.58365,516500000.0
2009-11-09 21:10:00,1.58365,1.584,1.5834,1.58345,1112900000.0
2009-11-09 21:15:00,1.5835,1.5836,1.58295,1.58295,861590000.0
2009-11-09 21:20:00,1.583,1.5835,1.583,1.58315,688860000.0
2009-11-09 21:25:00,1.58315,1.5833,1.583,1.5832,710550000.0
2009-11-09 21:30:00,1.5832,1.5832,1.583,1.5831,881250000.0
2009-11-09 21:35:00,1.58315,1.58335,1.583,1.583,644120000.0
2009-11-09 21:40:00,1.583,1.58325,1.58295,1.58295,900410000.0
2009-11-09 21:45:00,1.58295,1.583,1.5823,1.58235,594110000.0
2009-11-09 21:50:00,1.58255,1.58275,1.58175,1.5819,1636400000.0
2009-11-09 21:55:00,1.5819,1.5819,1.58065,1.5811,1651200000.0
2009-11-09 22:00:00,1.5811,1.58255,1.5809,1.58185,959900000.0
2009-11-09 22:05:00,1.58185,1.5826,1.58165,1.58245,319900000.0
2009-11-09 22:10:00,1.58245,1.58295,1.58245,1.5827,537500000.0
2009-11-09 22:15:00,1.58275,1.5835,1.58275,1.5835,1423700000.0
2009-11-09 22:20:00,1.58345,1.58395,1.58325,1.58385,683500000.0
2009-11-09 22:25:00,1.5838,1.58415,1.58345,1.58375,629600000.0
2009-11-09 22:30:00,1.58375,1.58395,1.5834,1.58385,487000000.0
2009-11-09 22:35:00,1.5839,1.5842,1.58365,1.5838,680800000.0
2009-11-09 22:40:00,1.5838,1.5845,1.5838,1.584,620600000.0
2009-11-09 22:45:00,1.584,1.5843,1.5836,1.5842,381500000.0
2009-11-09 22:50:00,1.5843,1.5846,1.58405,1.5843,381100000.0
2009-11-09 22:55:00,1.5842,1.5847,1.5842,1.58455,371200000.0
2009-11-09 23:00:00,1.58445,1.58455,1.58365,1.58395,357200000.0
2009-11-09 23:05:00,1.5839,1.58425,1.58385,1.58405,168800000.0
2009-11-09 23:10:00,1.5841,1.58425,1.5838,1.5841,168200000.0
2009-11-09 23:15:00,1.5841,1.5843,1.58385,1.58425,173600000.0
2009-11-09 23:20:00,1.58425,1.5846,1.58415,1.58415,157500000.0
2009-11-09 23:25:00,1.5842,1.5843,1.5836,1.5836,94000000.0
2009-11-09 23:30:00,1.5837,1.58385,1.5827,1.5828,192700000.0
2009-11-09 23:35:00,1.58295,1.58345,1.58285,1.58295,177500000.0
2009-11-09 23:40:00,1.58295,1.5831,1.58275,1.5828,144600000.0
2009-11-09 23:45:00,1.58295,1.5834,1.58275,1.58315,394700000.0
2009-11-09 23:50:00,1.58315,1.5838,1.58285,1.5835,379200000.0
2009-11-09 23:55:00,1.5835,1.5837,1.58215,1.58245,234300000.0
2009-11-10 00:00:00,1.5822,1.5831,1.58185,1.5827,136700000.0
2009-11-10 00:05:00,1.5828,1.58315,1.5828,1.58315,15000000.0
2009-11-10 00:10:00,1.58315,1.58315,1.5826,1.58295,53800000.0
2009-11-10 00:15:00,1.58305,1.58355,1.58285,1.5834,81300000.0
2009-11-10 00:20:00,1.5833,1.58345,1.58246,1.58335,20000000.0
2009-11-10 00:25:00,1.58335,1.5835,1.58295,1.58345,49000000.0
2009-11-10 00:30:00,1.58345,1.5835,1.5833,1.58345,41800000.0
2009-11-10 00:35:00,1.5834,1.58355,1.5831,1.5831,97000000.0
2009-11-10 00:40:00,1.5832,1.5832,1.5826,1.5827,132000000.0
2009-11-10 00:45:00,1.58275,1.5832,1.58275,1.5831,38100000.0
2009-11-10 00:50:00,1.58315,1.58355,1.5831,1.5835,64900000.0
2009-11-10 00:55:00,1.5836,1.58365,1.5829,1.5833,65600000.0
2009-11-10 01:00:00,1.58335,1.5838,1.58335,1.5836,60100000.0
2009-11-10 01:05:00,1.5836,1.5836,1.58295,1.58315,63200000.0
2009-11-10 01:10:00,1.5831,1.58325,1.58285,1.5829,174600000.0
2009-11-10 01:15:00,1.58305,1.58345,1.58255,1.58295,291500000.0
2009-11-10 01:20:00,1.58315,1.58345,1.5831,1.58345,100600000.0
2009-11-10 01:25:00,1.58355,1.58385,1.5827,1.5837,147800000.0
2009-11-10 01:30:00,1.58365,1.5848,1.5833,1.58345,322900000.0
2009-11-10 01:35:00,1.5835,1.58355,1.5831,1.5835,109000000.0
2009-11-10 01:40:00,1.5835,1.5838,1.583,1.5831,179900000.0
2009-11-10 01:45:00,1.58305,1.58355,1.58295,1.5832,335200000.0
2009-11-10 01:50:00,1.5833,1.58355,1.5827,1.5831,289500000.0
2009-11-10 01:55:00,1.58325,1.5836,1.583,1.5833,182300000.0
2009-11-10 02:00:00,1.58345,1.58415,1.58315,1.58345,516700000.0
2009-11-10 02:05:00,1.58345,1.58355,1.58235,1.58265,452400000.0
2009-11-10 02:10:00,1.58265,1.58345,1.58215,1.5822,467800000.0
2009-11-10 02:15:00,1.58235,1.5829,1.58225,1.5824,584100000.0
2009-11-10 02:20:00,1.5824,1.5829,1.5821,1.58215,353500000.0
2009-11-10 02:25:00,1.5822,1.58245,1.5821,1.5821,182100000.0
2009-11-10 02:30:00,1.5821,1.5826,1.582,1.58225,257000000.0
2009-11-10 02:35:00,1.58225,1.58285,1.582,1.58285,273300000.0
2009-11-10 02:40:00,1.58285,1.5834,1.58255,1.58285,419500000.0
2009-11-10 02:45:00,1.58275,1.58345,1.58275,1.5833,430600000.0
2009-11-10 02:50:00,1.58335,1.5836,1.58315,1.58325,257800000.0
2009-11-10 02:55:00,1.58325,1.58335,1.5824,1.58295,311200000.0
2009-11-10 03:00:00,1.58295,1.5833,1.5824,1.58315,346800000.0
2009-11-10 03:05:00,1.5831,1.5835,1.58285,1.58325,222200000.0
2009-11-10 03:10:00,1.5833,1.58395,1.583,1.5838,252700000.0
2009-11-10 03:15:00,1.5838,1.5841,1.58325,1.5833,262900000.0
2009-11-10 03:20:00,1.5833,1.58385,1.58325,1.5835,372100000.0
2009-11-10 03:25:00,1.58355,1.58375,1.5834,1.58355,291800000.0
2009-11-10 03:30:00,1.58355,1.5839,1.58335,1.5834,310800000.0
2009-11-10 03:35:00,1.5834,1.5842,1.5833,1.58405,323700000.0
2009-11-10 03:40:00,1.5841,1.58425,1.5832,1.58415,320800000.0
2009-11-10 03:45:00,1.58415,1.58455,1.5837,1.5839,231500000.0
2009-11-10 03:50:00,1.58395,1.5842,1.58345,1.58355,191000000.0
2009-11-10 03:55:00,1.5835,1.58435,1.5835,1.58365,186200000.0
2009-11-10 04:00:00,1.5837,1.5837,1.58315,1.58325,216600000.0
2009-11-10 04:05:00,1.58325,1.58385,1.58305,1.58315,271000000.0
2009-11-10 04:10:00,1.58315,1.58405,1.58285,1.58405,216400000.0
2009-11-10 04:15:00,1.58405,1.58485,1.58405,1.5847,287200000.0
2009-11-10 04:20:00,1.5846,1.58485,1.58455,1.58485,145500000.0
2009-11-10 04:25:00,1.58485,1.585,1.5843,1.5849,288900000.0
2009-11-10 04:30:00,1.58485,1.5852,1.5848,1.58495,218400000.0
2009-11-10 04:35:00,1.585,1.58525,1.58485,1.5849,202900000.0
2009-11-10 04:40:00,1.5849,1.58505,1.5841,1.5846,311300000.0
2009-11-10 04:45:00,1.5846,1.5849,1.5843,1.58475,330100000.0
2009-11-10 04:50:00,1.58475,1.5849,1.58405,1.58405,253500000.0
2009-11-10 04:55:00,1.584,1.58475,1.5838,1.58475,181400000.0
2009-11-10 05:00:00,1.58475,1.58495,1.5846,1.5848,120700000.0
2009-11-10 05:05:00,1.5847,1.58475,1.5841,1.58425,181700000.0
2009-11-10 05:10:00,1.58415,1.58485,1.58415,1.58445,242000000.0
2009-11-10 05:15:00,1.58445,1.5848,1.5841,1.58465,249100000.0
2009-11-10 05:20:00,1.5847,1.58495,1.58445,1.58475,256100000.0
2009-11-10 05:25:00,1.5848,1.5849,1.5844,1.58455,228400000.0
2009-11-10 05:30:00,1.58455,1.5848,1.5844,1.58445,357000000.0
2009-11-10 05:35:00,1.58445,1.5846,1.58375,1.58395,386500000.0
2009-11-10 05:40:00,1.58375,1.58415,1.5835,1.5838,335700000.0
2009-11-10 05:45:00,1.58375,1.58395,1.5836,1.58365,217300000.0
2009-11-10 05:50:00,1.58365,1.58385,1.5834,1.58365,376300000.0
2009-11-10 05:55:00,1.58365,1.5838,1.58345,1.58345,151900000.0
2009-11-10 06:00:00,1.58345,1.58345,1.5828,1.58345,125700000.0
2009-11-10 06:05:00,1.58345,1.58355,1.58345,1.58345,105600000.0
2009-11-10 06:10:00,1.58345,1.58355,1.58345,1.58345,128000000.0
2009-11-10 06:15:00,1.58345,1.58345,1.5828,1.58345,202200000.0
2009-11-10 06:20:00,1.58345,1.58345,1.58345,1.58345,98000000.0
2009-11-10 06:25:00,1.58345,1.58365,1.5833,1.58355,220100000.0
2009-11-10 06:30:00,1.58355,1.58385,1.58355,1.58375,273900000.0
2009-11-10 06:35:00,1.58385,1.58425,1.58385,1.58425,212800000.0
2009-11-10 06:40:00,1.5842,1.5844,1.58415,1.5844,129800000.0
2009-11-10 06:45:00,1.5844,1.5844,1.58385,1.58425,125500000.0
2009-11-10 06:50:00,1.5842,1.58425,1.58405,1.5841,94500000.0
2009-11-10 06:55:00,1.58405,1.58455,1.58395,1.58455,103700000.0
2009-11-10 07:00:00,1.5846,1.5849,1.5845,1.5846,154200000.0
2009-11-10 07:05:00,1.5846,1.585,1.5842,1.58435,368600000.0
2009-11-10 07:10:00,1.5844,1.5847,1.58405,1.58415,350500000.0
2009-11-10 07:15:00,1.58415,1.5857,1.5838,1.58545,710100000.0
2009-11-10 07:20:00,1.58555,1.5856,1.5846,1.5854,605400000.0
2009-11-10 07:25:00,1.58545,1.5861,1.5853,1.58555,640500000.0
2009-11-10 07:30:00,1.58555,1.58595,1.5853,1.58555,351100000.0
2009-11-10 07:35:00,1.58555,1.5861,1.5852,1.5854,434900000.0
2009-11-10 07:40:00,1.5854,1.58645,1.5853,1.58625,573000000.0
2009-11-10 07:45:00,1.58625,1.5885,1.5862,1.5872,579200000.0
2009-11-10 07:50:00,1.5872,1.58815,1.5868,1.58705,626700000.0
2009-11-10 07:55:00,1.58705,1.58715,1.5859,1.58605,337400000.0
2009-11-10 08:00:00,1.58605,1.5861,1.5854,1.58575,282200000.0
2009-11-10 08:05:00,1.58575,1.58605,1.5849,1.5858,378200000.0
2009-11-10 08:10:00,1.58585,1.58595,1.5847,1.5849,435700000.0
2009-11-10 08:15:00,1.5849,1.58525,1.58425,1.5845,399300000.0
2009-11-10 08:20:00,1.5845,1.58535,1.5843,1.58465,275500000.0
2009-11-10 08:25:00,1.58465,1.58475,1.5842,1.58475,382900000.0
2009-11-10 08:30:00,1.58475,1.5855,1.5847,1.58545,256100000.0
2009-11-10 08:35:00,1.58545,1.58585,1.58525,1.58545,325100000.0
2009-11-10 08:40:00,1.58555,1.5862,1.5852,1.58605,205500000.0
2009-11-10 08:45:00,1.5861,1.5866,1.58565,1.5858,273600000.0
2009-11-10 08:50:00,1.5858,1.586,1.5855,1.5855,300000000.0
2009-11-10 08:55:00,1.5855,1.5855,1.5845,1.585,491000000.0
2009-11-10 09:00:00,1.585,1.5862,1.58475,1.5861,616900000.0
2009-11-10 09:05:00,1.5861,1.58645,1.58565,1.58645,361400000.0
2009-11-10 09:10:00,1.58645,1.58655,1.58585,1.58595,360200000.0
2009-11-10 09:15:00,1.58595,1.58645,1.58555,1.5859,390000000.0
2009-11-10 09:20:00,1.58585,1.5862,1.58565,1.5862,617900000.0
2009-11-10 09:25:00,1.58615,1.58625,1.5856,1.58565,949000000.0
2009-11-10 09:30:00,1.58555,1.58625,1.58555,1.58585,568100000.0
2009-11-10 09:35:00,1.58585,1.5864,1.5855,1.58585,442700000.0
2009-11-10 09:40:00,1.58585,1.58605,1.5854,1.58565,466200000.0
2009-11-10 09:45:00,1.5857,1.5859,1.58495,1.5856,741700000.0
2009-11-10 09:50:00,1.58565,1.5859,1.58525,1.58575,742500000.0
2009-11-10 09:55:00,1.58575,1.58625,1.585,1.5858,715500000.0
2009-11-10 10:00:00,1.58595,1.58645,1.58565,1.58585,931900000.0
2009-11-10 10:05:00,1.58585,1.5863,1.5854,1.58565,901600000.0
2009-11-10 10:10:00,1.58565,1.5858,1.58535,1.5856,834700000.0
2009-11-10 10:15:00,1.5856,1.58665,1.58485,1.5866,943100000.0
2009-11-10 10:20:00,1.58655,1.58665,1.58545,1.5864,665800000.0
2009-11-10 10:25:00,1.5864,1.58735,1.58625,1.5871,559800000.0
2009-11-10 10:30:00,1.5871,1.5877,1.58695,1.58705,678900000.0
2009-11-10 10:35:00,1.58705,1.5872,1.5864,1.5865,587700000.0
2009-11-10 10:40:00,1.5865,1.5867,1.58615,1.5864,674600000.0
2009-11-10 10:45:00,1.58645,1.5867,1.586,1.5862,584600000.0
2009-11-10 10:50:00,1.5862,1.58635,1.5859,1.586,537600000.0
2009-11-10 10:55:00,1.586,1.5865,1.58575,1.5861,570900000.0
2009-11-10 11:00:00,1.5861,1.5861,1.5852,1.5858,648200000.0
2009-11-10 11:05:00,1.5857,1.5859,1.5855,1.5856,309700000.0
2009-11-10 11:10:00,1.58545,1.5856,1.58445,1.58505,599600000.0
2009-11-10 11:15:00,1.58495,1.58635,1.58495,1.58625,390300000.0
2009-11-10 11:20:00,1.58635,1.58655,1.5859,1.58645,850600000.0
2009-11-10 11:25:00,1.58645,1.5871,1.58615,1.5868,514500000.0
2009-11-10 11:30:00,1.5868,1.5871,1.58615,1.5863,829800000.0
2009-11-10 11:35:00,1.5864,1.5868,1.58605,1.5864,824499999.0
2009-11-10 11:40:00,1.5864,1.58665,1.5858,1.58635,950000000.0
2009-11-10 11:45:00,1.58635,1.5864,1.5857,1.586,681800000.0
2009-11-10 11:50:00,1.586,1.5864,1.58525,1.5853,559300000.0
2009-11-10 11:55:00,1.5853,1.5857,1.5852,1.58545,437600000.0
2009-11-10 12:00:00,1.5855,1.5862,1.58515,1.5858,757800000.0
2009-11-10 12:05:00,1.5858,1.586,1.58505,1.58595,866900000.0
2009-11-10 12:10:00,1.58595,1.58695,1.58585,1.5865,978800000.0
2009-11-10 12:15:00,1.58635,1.5871,1.5861,1.5869,1005600000.0
2009-11-10 12:20:00,1.5869,1.58705,1.58645,1.58665,547100000.0
2009-11-10 12:25:00,1.5867,1.5868,1.5864,1.58645,507600000.0
2009-11-10 12:30:00,1.58655,1.5868,1.5856,1.58625,779100000.0
2009-11-10 12:35:00,1.58625,1.58625,1.58545,1.58545,795900000.0
2009-11-10 12:40:00,1.58545,1.58565,1.5844,1.58485,634500000.0
2009-11-10 12:45:00,1.58485,1.5853,1.58445,1.5845,824700000.0
2009-11-10 12:50:00,1.5845,1.58505,1.5845,1.58475,626000000.0
2009-11-10 12:55:00,1.5848,1.58515,1.5841,1.5846,854900000.0
2009-11-10 13:00:00,1.5846,1.58575,1.5845,1.5854,701900000.0
2009-11-10 13:05:00,1.5854,1.58545,1.5848,1.58485,438700000.0
2009-11-10 13:10:00,1.5849,1.58505,1.5844,1.585,571100000.0
2009-11-10 13:15:00,1.585,1.5851,1.58425,1.58435,579100000.0
2009-11-10 13:20:00,1.5843,1.58465,1.5841,1.5845,483200000.0
2009-11-10 13:25:00,1.58455,1.585,1.5841,1.585,401200000.0
2009-11-10 13:30:00,1.585,1.58505,1.58425,1.58435,430700000.0
2009-11-10 13:35:00,1.58435,1.58525,1.5843,1.5851,572000000.0
2009-11-10 13:40:00,1.5851,1.5851,1.5842,1.5842,385100000.0
2009-11-10 13:45:00,1.5842,1.58505,1.58405,1.585,390200000.0
2009-11-10 13:50:00,1.585,1.58545,1.58475,1.58535,776400000.0
2009-11-10 13:55:00,1.58535,1.5857,1.5851,1.58535,630600000.0
2009-11-10 14:00:00,1.58535,1.58545,1.5846,1.5852,437200000.0
2009-11-10 14:05:00,1.5852,1.5852,1.5846,1.58495,536900000.0
2009-11-10 14:10:00,1.5849,1.5852,1.5847,1.58485,384500000.0
2009-11-10 14:15:00,1.58485,1.5851,1.58395,1.585,800000000.0
2009-11-10 14:20:00,1.58495,1.5858,1.58485,1.585,816800000.0
2009-11-10 14:25:00,1.58495,1.5855,1.58475,1.5848,772800000.0
2009-11-10 14:30:00,1.5848,1.58555,1.584,1.5848,760000000.0
2009-11-10 14:35:00,1.5847,1.58485,1.5838,1.5842,789000000.0
2009-11-10 14:40:00,1.5842,1.5847,1.5839,1.584,915400000.0
2009-11-10 14:45:00,1.584,1.58445,1.58365,1.58425,665100000.0
2009-11-10 14:50:00,1.5843,1.5845,1.58385,1.5839,820800000.0
2009-11-10 14:55:00,1.58385,1.58505,1.58385,1.584,1017000000.0
2009-11-10 15:00:00,1.584,1.5845,1.5833,1.5841,1021800000.0
2009-11-10 15:05:00,1.58405,1.585,1.5839,1.58455,1237700000.0
2009-11-10 15:10:00,1.58455,1.5852,1.58455,1.58485,1065200000.0
2009-11-10 15:15:00,1.5849,1.58515,1.5844,1.5851,1022400001.0
2009-11-10 15:20:00,1.58505,1.58605,1.585,1.58535,1557200000.0
2009-11-10 15:25:00,1.58535,1.58595,1.5848,1.58505,1426600000.0
2009-11-10 15:30:00,1.58505,1.58605,1.5848,1.58505,1611100000.0
2009-11-10 15:35:00,1.58505,1.58505,1.5832,1.5835,2143400000.0
2009-11-10 15:40:00,1.5834,1.58485,1.5834,1.5847,1995500000.0
2009-11-10 15:45:00,1.5847,1.58495,1.584,1.58405,1812200000.0
2009-11-10 15:50:00,1.58405,1.58475,1.58395,1.58425,1763300000.0
2009-11-10 15:55:00,1.58425,1.5847,1.584,1.58445,1758600000.0
2009-11-10 16:00:00,1.58445,1.5848,1.584,1.5845,852700000.0
2009-11-10 16:05:00,1.5845,1.5849,1.5836,1.58365,1177100000.0
2009-11-10 16:10:00,1.5837,1.5852,1.58355,1.58465,1768300001.0
2009-11-10 16:15:00,1.58465,1.58515,1.58455,1.5846,912900000.0
2009-11-10 16:20:00,1.58465,1.5853,1.58455,1.585,504800000.0
2009-11-10 16:25:00,1.58505,1.5854,1.58465,1.5848,706900000.0
2009-11-10 16:30:00,1.5847,1.58485,1.5824,1.5824,1152100000.0
2009-11-10 16:35:00,1.5824,1.5832,1.58215,1.58225,1291599999.0
2009-11-10 16:40:00,1.58225,1.58245,1.58105,1.5811,1349600000.0
2009-11-10 16:45:00,1.5811,1.58125,1.5799,1.5805,1357400000.0
2009-11-10 16:50:00,1.5805,1.58055,1.57735,1.57745,1702000000.0
2009-11-10 16:55:00,1.57745,1.57985,1.5774,1.5794,1553900000.0
2009-11-10 17:00:00,1.5795,1.5799,1.5789,1.5791,1673200000.0
2009-11-10 17:05:00,1.5791,1.57945,1.57825,1.57825,1664700000.0
2009-11-10 17:10:00,1.57835,1.57865,1.57695,1.57705,1401700000.0
2009-11-10 17:15:00,1.57705,1.57725,1.576,1.5763,1334900000.0
2009-11-10 17:20:00,1.57615,1.57665,1.5756,1.576,2012500000.0
2009-11-10 17:25:00,1.57595,1.5762,1.57505,1.57545,2358000001.0
2009-11-10 17:30:00,1.57545,1.57665,1.575,1.5765,1162250000.0
2009-11-10 17:35:00,1.57645,1.5766,1.57575,1.5758,1562700000.0
2009-11-10 17:40:00,1.5758,1.57635,1.5755,1.5757,1482800000.0
2009-11-10 17:45:00,1.5757,1.5759,1.5751,1.5758,1156800000.0
2009-11-10 17:50:00,1.57575,1.5762,1.5751,1.57605,1822900000.0
2009-11-10 17:55:00,1.5761,1.5761,1.5744,1.57445,1537700000.0
2009-11-10 18:00:00,1.57445,1.5749,1.5733,1.57475,1214500000.0
2009-11-10 18:05:00,1.57475,1.57495,1.5724,1.5731,1786600000.0
2009-11-10 18:10:00,1.57305,1.5747,1.57305,1.5746,1159500000.0
2009-11-10 18:15:00,1.5746,1.575,1.5741,1.57485,1048400000.0
2009-11-10 18:20:00,1.5748,1.57515,1.5743,1.57445,1197100000.0
2009-11-10 18:25:00,1.5744,1.5749,1.57395,1.57485,1166300000.0
2009-11-10 18:30:00,1.57485,1.57495,1.57395,1.57445,1228300000.0
2009-11-10 18:35:00,1.57435,1.5744,1.5734,1.57345,1406200000.0
2009-11-10 18:40:00,1.57355,1.5745,1.5734,1.5736,1624500000.0
2009-11-10 18:45:00,1.5736,1.5738,1.5729,1.573,1320000000.0
2009-11-10 18:50:00,1.573,1.57435,1.57295,1.5735,1275000000.0
2009-11-10 18:55:00,1.57355,1.57385,1.5731,1.5731,1081500000.0
2009-11-10 19:00:00,1.5731,1.57405,1.573,1.5737,658600000.0
2009-11-10 19:05:00,1.5736,1.5741,1.57315,1.57395,1018400000.0
2009-11-10 19:10:00,1.57395,1.57415,1.5729,1.57305,703400000.0
2009-11-10 19:15:00,1.57305,1.574,1.57295,1.5739,824400000.0
2009-11-10 19:20:00,1.5739,1.5755,1.5738,1.57495,831200000.0
2009-11-10 19:25:00,1.57495,1.5763,1.57465,1.5758,1013300000.0
2009-11-10 19:30:00,1.57585,1.5761,1.57515,1.5755,913600000.0
2009-11-10 19:35:00,1.5755,1.57585,1.57525,1.57555,970000000.0
2009-11-10 19:40:00,1.5755,1.57555,1.5749,1.575,474300000.0
2009-11-10 19:45:00,1.575,1.57525,1.5746,1.5746,813900000.0
2009-11-10 19:50:00,1.57475,1.57515,1.5747,1.5748,743300000.0
2009-11-10 19:55:00,1.5748,1.5752,1.5744,1.5752,827300000.0
2009-11-10 20:00:00,1.5752,1.57595,1.575,1.5758,1192900000.0
2009-11-10 20:05:00,1.5758,1.5759,1.575,1.57535,626300000.0
2009-11-10 20:10:00,1.5754,1.57595,1.575,1.5759,756700000.0
2009-11-10 20:15:00,1.57595,1.5762,1.57505,1.5753,1138400000.0
2009-11-10 20:20:00,1.5753,1.5759,1.5753,1.57575,581200000.0
2009-11-10 20:25:00,1.5757,1.57585,1.57525,1.5754,663000000.0
2009-11-10 20:30:00,1.57545,1.5758,1.57525,1.57555,451600000.0
2009-11-10 20:35:00,1.57555,1.5759,1.5753,1.5756,531700000.0
2009-11-10 20:40:00,1.5755,1.57555,1.57485,1.57505,752300000.0
2009-11-10 20:45:00,1.5751,1.5757,1.57505,1.57535,658400000.0
2009-11-10 20:50:00,1.57535,1.5762,1.57525,1.5762,771000000.0
2009-11-10 20:55:00,1.5762,1.57655,1.5755,1.57595,1011200000.0
2009-11-10 21:00:00,1.5759,1.57625,1.57495,1.5757,1147400000.0
2009-11-10 21:05:00,1.5757,1.5759,1.57445,1.5747,1049700000.0
2009-11-10 21:10:00,1.5747,1.5749,1.574,1.5742,591500000.0
2009-11-10 21:15:00,1.57425,1.57435,1.57255,1.5732,665870000.0
2009-11-10 21:20:00,1.5732,1.574,1.57285,1.57385,471100000.0
2009-11-10 21:25:00,1.5738,1.57405,1.57355,1.5737,270500000.0
2009-11-10 21:30:00,1.57355,1.57435,1.57355,1.5741,611800000.0
2009-11-10 21:35:00,1.57415,1.5743,1.57305,1.57385,745600000.0
2009-11-10 21:40:00,1.57395,1.57395,1.5734,1.5735,476200000.0
2009-11-10 21:45:00,1.5734,1.5734,1.5728,1.57315,437400000.0
2009-11-10 21:50:00,1.5731,1.57355,1.57305,1.5733,347000000.0
2009-11-10 21:55:00,1.5733,1.57345,1.571,1.57165,927200000.0
2009-11-10 22:00:00,1.57165,1.5732,1.57155,1.57235,1138100000.0
2009-11-10 22:05:00,1.57235,1.5725,1.5719,1.57225,602300000.0
2009-11-10 22:10:00,1.5722,1.5725,1.57155,1.5718,610200000.0
2009-11-10 22:15:00,1.57185,1.5725,1.57115,1.57125,686900000.0
2009-11-10 22:20:00,1.5713,1.5725,1.5713,1.5722,684000000.0
2009-11-10 22:25:00,1.5721,1.57265,1.57165,1.57265,391700000.0
2009-11-10 22:30:00,1.5726,1.57285,1.5723,1.5724,423900000.0
2009-11-10 22:35:00,1.5724,1.57265,1.57225,1.5725,360500000.0
2009-11-10 22:40:00,1.57255,1.57295,1.57105,1.5717,897300000.0
2009-11-10 22:45:00,1.57175,1.57245,1.571,1.57125,453300000.0
2009-11-10 22:50:00,1.5712,1.5724,1.5712,1.5723,685900000.0
2009-11-10 22:55:00,1.5722,1.57265,1.571,1.5726,665500000.0
2009-11-10 23:00:00,1.5726,1.57265,1.57125,1.57155,259100000.0
2009-11-10 23:05:00,1.5716,1.57175,1.57005,1.5716,233100000.0
2009-11-10 23:10:00,1.5716,1.5721,1.5716,1.572,117500000.0
2009-11-10 23:15:00,1.57195,1.57245,1.57195,1.5724,283300000.0
2009-11-10 23:20:00,1.57235,1.57235,1.5719,1.5722,357200000.0
2009-11-10 23:25:00,1.57215,1.57265,1.572,1.57225,329500000.0
2009-11-10 23:30:00,1.57225,1.5726,1.5721,1.5723,248100000.0
2009-11-10 23:35:00,1.5723,1.5727,1.5722,1.5725,112500000.0
2009-11-10 23:40:00,1.57255,1.57265,1.572,1.57225,113500000.0
2009-11-10 23:45:00,1.57225,1.57335,1.57225,1.5725,539400000.0
2009-11-10 23:50:00,1.5725,1.5734,1.57245,1.5731,314600000.0
2009-11-10 23:55:00,1.5731,1.5735,1.5728,1.57285,253100000.0
2009-11-11 00:00:00,1.57285,1.5731,1.57215,1.57235,150700000.0
2009-11-11 00:05:00,1.57245,1.57335,1.5721,1.5729,66400000.0
2009-11-11 00:10:00,1.5729,1.5732,1.5725,1.5726,127500000.0
2009-11-11 00:15:00,1.57255,1.5734,1.57245,1.57285,76800000.0
2009-11-11 00:20:00,1.5728,1.5737,1.5724,1.5734,168600000.0
2009-11-11 00:25:00,1.57345,1.57365,1.57265,1.5727,66400000.0
2009-11-11 00:30:00,1.57275,1.57295,1.57255,1.5727,56900000.0
2009-11-11 00:35:00,1.5727,1.57285,1.5727,1.57285,28700000.0
2009-11-11 00:40:00,1.5728,1.5733,1.5728,1.57282,103100000.0
2009-11-11 00:45:00,1.57335,1.5737,1.57315,1.5733,99000000.0
2009-11-11 00:50:00,1.5733,1.57375,1.5732,1.57375,60200000.0
2009-11-11 00:55:00,1.5736,1.57375,1.5732,1.57345,64600000.0
2009-11-11 01:00:00,1.57345,1.57365,1.5733,1.57355,104300000.0
2009-11-11 01:05:00,1.57355,1.57355,1.5731,1.5734,174100000.0
2009-11-11 01:10:00,1.5734,1.5735,1.5731,1.5731,89200000.0
2009-11-11 01:15:00,1.5731,1.57334,1.57302,1.5731,76000000.0
2009-11-11 01:20:00,1.5731,1.5732,1.57265,1.57285,138000000.0
2009-11-11 01:25:00,1.57295,1.57305,1.5729,1.573,120400000.0
2009-11-11 01:30:00,1.573,1.57345,1.57285,1.57345,93500000.0
2009-11-11 01:35:00,1.57345,1.57345,1.5729,1.5733,183100000.0
2009-11-11 01:40:00,1.57335,1.5736,1.57315,1.5732,129500000.0
2009-11-11 01:45:00,1.5732,1.57325,1.57305,1.5731,45000000.0
2009-11-11 01:50:00,1.57315,1.57365,1.57295,1.5736,116700000.0
2009-11-11 01:55:00,1.5736,1.57405,1.5735,1.57405,208200000.0
2009-11-11 02:00:00,1.5741,1.5747,1.5732,1.5734,546900000.0
2009-11-11 02:05:00,1.57335,1.5741,1.57325,1.5736,401500000.0
2009-11-11 02:10:00,1.5736,1.57395,1.57305,1.57355,402400000.0
2009-11-11 02:15:00,1.57355,1.57385,1.5732,1.57375,414900000.0
2009-11-11 02:20:00,1.5737,1.5742,1.57355,1.57385,305300000.0
2009-11-11 02:25:00,1.57385,1.57425,1.5735,1.57395,331400000.0
2009-11-11 02:30:00,1.57395,1.57395,1.57315,1.57325,320100000.0
2009-11-11 02:35:00,1.5732,1.5735,1.57305,1.5734,297600000.0
2009-11-11 02:40:00,1.57335,1.5735,1.57305,1.57335,309900000.0
2009-11-11 02:45:00,1.57335,1.57345,1.57325,1.5734,91100000.0
2009-11-11 02:50:00,1.5734,1.5736,1.57275,1.57315,277000000.0
2009-11-11 02:55:00,1.57315,1.57315,1.57205,1.57285,371400000.0
2009-11-11 03:00:00,1.57275,1.57305,1.57265,1.57285,339400000.0
2009-11-11 03:05:00,1.5729,1.5735,1.57265,1.57305,345100000.0
2009-11-11 03:10:00,1.57305,1.57325,1.57275,1.5732,227200000.0
2009-11-11 03:15:00,1.5732,1.57335,1.57185,1.57185,286900000.0
2009-11-11 03:20:00,1.57185,1.5726,1.5716,1.5725,196500000.0
2009-11-11 03:25:00,1.5726,1.5731,1.5723,1.5729,177400000.0
2009-11-11 03:30:00,1.57285,1.57345,1.5726,1.5732,254400000.0
2009-11-11 03:35:00,1.5732,1.5734,1.573,1.5732,194600000.0
2009-11-11 03:40:00,1.57325,1.5736,1.573,1.573,307800000.0
2009-11-11 03:45:00,1.573,1.573,1.57245,1.5726,181400000.0
2009-11-11 03:50:00,1.57255,1.573,1.5724,1.5728,281500000.0
2009-11-11 03:55:00,1.5728,1.57365,1.5728,1.5736,207300000.0
2009-11-11 04:00:00,1.57365,1.5743,1.5732,1.57365,484800000.0
2009-11-11 04:05:00,1.57365,1.57365,1.573,1.5734,293200000.0
2009-11-11 04:10:00,1.5734,1.5735,1.57255,1.5731,373800000.0
2009-11-11 04:15:00,1.5732,1.57345,1.5727,1.5731,216400000.0
2009-11-11 04:20:00,1.57315,1.57345,1.5727,1.5727,330900000.0
2009-11-11 04:25:00,1.5727,1.5736,1.57205,1.57255,473300000.0
2009-11-11 04:30:00,1.57255,1.5735,1.57225,1.5729,353100000.0
2009-11-11 04:35:00,1.5729,1.57315,1.5727,1.57285,369900000.0
2009-11-11 04:40:00,1.57285,1.5733,1.5727,1.573,340300000.0
2009-11-11 04:45:00,1.573,1.57305,1.57265,1.57265,133600000.0
2009-11-11 04:50:00,1.57265,1.573,1.57245,1.57285,188600000.0
2009-11-11 04:55:00,1.57285,1.5732,1.57205,1.57205,330000000.0
2009-11-11 05:00:00,1.57205,1.57205,1.5711,1.5717,384900000.0
2009-11-11 05:05:00,1.5717,1.57225,1.57155,1.5718,393000000.0
2009-11-11 05:10:00,1.5718,1.57215,1.57165,1.5721,189800000.0
2009-11-11 05:15:00,1.5721,1.57215,1.5717,1.5717,187400000.0
2009-11-11 05:20:00,1.57175,1.5722,1.57175,1.57195,85100000.0
2009-11-11 05:25:00,1.57195,1.5728,1.57195,1.5726,157900000.0
2009-11-11 05:30:00,1.5725,1.57265,1.57175,1.57235,214200000.0
2009-11-11 05:35:00,1.57235,1.57255,1.5721,1.57225,119500000.0
2009-11-11 05:40:00,1.57225,1.57225,1.572,1.5722,42100000.0
2009-11-11 05:45:00,1.5721,1.57235,1.57145,1.57225,214100000.0
2009-11-11 05:50:00,1.5722,1.5723,1.5718,1.57195,198700000.0
2009-11-11 05:55:00,1.57195,1.5721,1.57095,1.57145,215700000.0
2009-11-11 06:00:00,1.57145,1.57235,1.57135,1.5723,243600000.0
2009-11-11 06:05:00,1.57235,1.5728,1.5718,1.57205,294100000.0
2009-11-11 06:10:00,1.57205,1.57225,1.5718,1.57185,229900000.0
2009-11-11 06:15:00,1.5719,1.57225,1.5716,1.5717,175400000.0
2009-11-11 06:20:00,1.57175,1.572,1.5717,1.5718,52000000.0
2009-11-11 06:25:00,1.5718,1.572,1.5717,1.5718,97000000.0
2009-11-11 06:30:00,1.57175,1.57225,1.5715,1.57225,212700000.0
2009-11-11 06:35:00,1.57225,1.57265,1.57225,1.57265,149800000.0
2009-11-11 06:40:00,1.57265,1.573,1.5725,1.5728,241400000.0
2009-11-11 06:45:00,1.5728,1.5729,1.5725,1.5725,109800000.0
2009-11-11 06:50:00,1.5725,1.5726,1.5724,1.57245,73200000.0
2009-11-11 06:55:00,1.57245,1.57275,1.57245,1.57265,140800000.0
2009-11-11 07:00:00,1.57265,1.5727,1.57245,1.5726,168100000.0
2009-11-11 07:05:00,1.57265,1.573,1.57265,1.573,115600000.0
2009-11-11 07:10:00,1.573,1.57325,1.5728,1.573,216400000.0
2009-11-11 07:15:00,1.573,1.573,1.57275,1.573,87100000.0
2009-11-11 07:20:00,1.57295,1.57295,1.57235,1.57245,246000000.0
2009-11-11 07:25:00,1.57255,1.5728,1.57225,1.5727,188300000.0
2009-11-11 07:30:00,1.5727,1.5731,1.57225,1.57255,185100000.0
2009-11-11 07:35:00,1.57245,1.5728,1.57225,1.57275,205400000.0
2009-11-11 07:40:00,1.57275,1.573,1.5725,1.5729,228100000.0
2009-11-11 07:45:00,1.573,1.5731,1.5726,1.5729,194400000.0
2009-11-11 07:50:00,1.5729,1.57315,1.5721,1.57255,213400000.0
2009-11-11 07:55:00,1.5726,1.5728,1.57195,1.57205,157800000.0
2009-11-11 08:00:00,1.57205,1.5722,1.5715,1.57205,376000000.0
2009-11-11 08:05:00,1.57185,1.57265,1.571,1.57145,415000000.0
2009-11-11 08:10:00,1.57145,1.5721,1.57105,1.5719,278400000.0
2009-11-11 08:15:00,1.5719,1.57205,1.57135,1.5717,343900000.0
2009-11-11 08:20:00,1.5717,1.57195,1.5714,1.5717,341700000.0
2009-11-11 08:25:00,1.5716,1.57205,1.57115,1.5716,162000000.0
2009-11-11 08:30:00,1.5716,1.57215,1.57155,1.57195,221200000.0
2009-11-11 08:35:00,1.572,1.5722,1.57155,1.57205,476600000.0
2009-11-11 08:40:00,1.572,1.57205,1.5716,1.57165,230600000.0
2009-11-11 08:45:00,1.57175,1.57185,1.57125,1.5718,276600000.0
2009-11-11 08:50:00,1.5718,1.57195,1.56985,1.57065,394100000.0
2009-11-11 08:55:00,1.57065,1.57125,1.5704,1.57065,258700000.0
2009-11-11 09:00:00,1.57065,1.5708,1.5699,1.57035,442400000.0
2009-11-11 09:05:00,1.5704,1.57085,1.5696,1.5703,549700000.0
2009-11-11 09:10:00,1.57035,1.57035,1.56965,1.5701,796000000.0
2009-11-11 09:15:00,1.57005,1.5704,1.56955,1.57005,451500000.0
2009-11-11 09:20:00,1.57,1.57025,1.5696,1.57,480700000.0
2009-11-11 09:25:00,1.56995,1.56995,1.5688,1.56905,957600000.0
2009-11-11 09:30:00,1.56905,1.5697,1.5689,1.569,425200000.0
2009-11-11 09:35:00,1.56905,1.5692,1.56825,1.56895,492400000.0
2009-11-11 09:40:00,1.56895,1.5697,1.56875,1.56935,789400000.0
2009-11-11 09:45:00,1.56935,1.56995,1.5688,1.5696,822800000.0
2009-11-11 09:50:00,1.5695,1.5706,1.5695,1.57045,712400000.0
2009-11-11 09:55:00,1.5704,1.571,1.5702,1.57085,639400000.0
2009-11-11 10:00:00,1.57085,1.57275,1.57065,1.57255,1059800000.0
2009-11-11 10:05:00,1.5725,1.5732,1.5723,1.5727,1095100000.0
2009-11-11 10:10:00,1.57265,1.57275,1.5709,1.5711,1228000000.0
2009-11-11 10:15:00,1.5711,1.57175,1.571,1.5717,851000000.0
2009-11-11 10:20:00,1.5718,1.5725,1.57165,1.5719,1178600000.0
2009-11-11 10:25:00,1.5719,1.57205,1.5713,1.57175,1410400000.0
2009-11-11 10:30:00,1.57175,1.57185,1.57115,1.5714,979000000.0
2009-11-11 10:35:00,1.5714,1.572,1.5712,1.57165,744900000.0
2009-11-11 10:40:00,1.57165,1.5719,1.5713,1.57185,651400000.0
2009-11-11 10:45:00,1.57175,1.57255,1.5715,1.57225,999600000.0
2009-11-11 10:50:00,1.57225,1.5725,1.57165,1.57185,787000000.0
2009-11-11 10:55:00,1.57185,1.57315,1.57155,1.5728,880300000.0
2009-11-11 11:00:00,1.57275,1.57285,1.5723,1.5727,470400000.0
2009-11-11 11:05:00,1.5727,1.57315,1.57235,1.5726,402800000.0
2009-11-11 11:10:00,1.57265,1.5729,1.57195,1.57255,675200000.0
2009-11-11 11:15:00,1.57255,1.5727,1.5722,1.57225,327900000.0
2009-11-11 11:20:00,1.57225,1.5723,1.5718,1.5719,299400000.0
2009-11-11 11:25:00,1.5719,1.5724,1.5718,1.5721,461500000.0
2009-11-11 11:30:00,1.57215,1.57265,1.572,1.57215,613000000.0
2009-11-11 11:35:00,1.5722,1.57325,1.5721,1.5728,658600000.0
2009-11-11 11:40:00,1.5728,1.57345,1.57265,1.57265,540500000.0
2009-11-11 11:45:00,1.57265,1.5727,1.57185,1.57235,529000000.0
2009-11-11 11:50:00,1.5723,1.5724,1.5713,1.5713,511300000.0
2009-11-11 11:55:00,1.5713,1.57165,1.5708,1.5716,785000000.0
2009-11-11 12:00:00,1.5716,1.57195,1.57135,1.5714,854000000.0
2009-11-11 12:05:00,1.57145,1.57195,1.57115,1.57195,577200000.0
2009-11-11 12:10:00,1.57195,1.57195,1.5714,1.5717,222400000.0
2009-11-11 12:15:00,1.57175,1.572,1.57135,1.57185,651000000.0
2009-11-11 12:20:00,1.57185,1.5722,1.5716,1.57185,619500000.0
2009-11-11 12:25:00,1.5719,1.57195,1.57125,1.5714,725800000.0
2009-11-11 12:30:00,1.57145,1.572,1.5707,1.57135,1116800000.0
2009-11-11 12:35:00,1.57135,1.5724,1.57125,1.5724,594700000.0
2009-11-11 12:40:00,1.57255,1.57275,1.5716,1.57195,699700000.0
2009-11-11 12:45:00,1.57195,1.57215,1.57105,1.57145,580200000.0
2009-11-11 12:50:00,1.57145,1.57155,1.5709,1.57135,424800000.0
2009-11-11 12:55:00,1.5714,1.5724,1.57115,1.5722,523100000.0
2009-11-11 13:00:00,1.57215,1.57265,1.57195,1.5722,545900000.0
2009-11-11 13:05:00,1.5722,1.5723,1.5718,1.57205,731800000.0
2009-11-11 13:10:00,1.57205,1.57255,1.57195,1.57225,436500000.0
2009-11-11 13:15:00,1.57225,1.57225,1.5716,1.5716,119000000.0
2009-11-11 13:20:00,1.57155,1.5718,1.57105,1.57125,248100000.0
2009-11-11 13:25:00,1.5713,1.57195,1.5708,1.57195,517600000.0
2009-11-11 13:30:00,1.57195,1.57205,1.57105,1.57105,650200000.0
2009-11-11 13:35:00,1.571,1.5717,1.571,1.5713,496000000.0
2009-11-11 13:40:00,1.5713,1.5724,1.5712,1.5724,512200000.0
2009-11-11 13:45:00,1.5724,1.5725,1.5718,1.572,410500000.0
2009-11-11 13:50:00,1.572,1.5721,1.5715,1.57155,315000000.0
2009-11-11 13:55:00,1.57155,1.57155,1.57075,1.5709,522700000.0
2009-11-11 14:00:00,1.5709,1.57145,1.57075,1.5714,718200000.0
2009-11-11 14:05:00,1.57135,1.57145,1.57075,1.57105,369300000.0
2009-11-11 14:10:00,1.57115,1.5716,1.57115,1.5714,314900000.0
2009-11-11 14:15:00,1.57135,1.572,1.57135,1.5714,539900000.0
2009-11-11 14:20:00,1.5714,1.5721,1.5712,1.57145,523000000.0
2009-11-11 14:25:00,1.57145,1.572,1.5714,1.5717,560200000.0
2009-11-11 14:30:00,1.5717,1.5717,1.5709,1.571,515100000.0
2009-11-11 14:35:00,1.571,1.57135,1.5707,1.57095,764000000.0
2009-11-11 14:40:00,1.57095,1.57155,1.5709,1.571,830400000.0
2009-11-11 14:45:00,1.571,1.5713,1.5707,1.571,375900000.0
2009-11-11 14:50:00,1.571,1.5711,1.57015,1.5705,971300001.0
2009-11-11 14:55:00,1.5705,1.57085,1.57,1.5702,879800000.0
2009-11-11 15:00:00,1.5702,1.5704,1.56965,1.56985,947600000.0
2009-11-11 15:05:00,1.56985,1.56995,1.56865,1.56885,1284700000.0
2009-11-11 15:10:00,1.56885,1.5694,1.5685,1.5692,1141500001.0
2009-11-11 15:15:00,1.56915,1.5693,1.5689,1.5691,1144400000.0
2009-11-11 15:20:00,1.56925,1.5697,1.569,1.56905,1039300000.0
2009-11-11 15:25:00,1.56905,1.5695,1.56885,1.56895,1002500000.0
2009-11-11 15:30:00,1.56895,1.5694,1.5687,1.56895,1090500000.0
2009-11-11 15:35:00,1.56895,1.56975,1.56865,1.5693,1555400000.0
2009-11-11 15:40:00,1.56935,1.56955,1.5687,1.5694,768700000.0
2009-11-11 15:45:00,1.5694,1.5696,1.56825,1.56865,874400000.0
2009-11-11 15:50:00,1.56875,1.5693,1.56855,1.569,559500000.0
2009-11-11 15:55:00,1.56895,1.56945,1.56895,1.56905,557300000.0
2009-11-11 16:00:00,1.56895,1.5701,1.56895,1.56915,805700000.0
2009-11-11 16:05:00,1.56925,1.57095,1.569,1.57075,1128300000.0
2009-11-11 16:10:00,1.5707,1.5714,1.5706,1.571,990900000.0
2009-11-11 16:15:00,1.571,1.57125,1.57045,1.5706,986600000.0
2009-11-11 16:20:00,1.5706,1.57135,1.5706,1.5712,809499999.0
2009-11-11 16:25:00,1.5711,1.57135,1.57095,1.571,826100000.0
2009-11-11 16:30:00,1.57105,1.5714,1.57065,1.57135,1342000000.0
2009-11-11 16:35:00,1.5714,1.5716,1.57065,1.5707,1630400000.0
2009-11-11 16:40:00,1.5707,1.5708,1.56995,1.5703,1248200000.0
2009-11-11 16:45:00,1.5703,1.5711,1.57,1.57,1938100001.0
2009-11-11 16:50:00,1.57005,1.57035,1.5693,1.56965,1634300000.0
2009-11-11 16:55:00,1.56965,1.57,1.56905,1.56935,1640900000.0
2009-11-11 17:00:00,1.56945,1.5708,1.56925,1.5707,1507700000.0
2009-11-11 17:05:00,1.5707,1.571,1.5694,1.56945,1331700000.0
2009-11-11 17:10:00,1.56945,1.5697,1.569,1.5691,1220600000.0
2009-11-11 17:15:00,1.5692,1.56955,1.5685,1.56865,1567100000.0
2009-11-11 17:20:00,1.56865,1.56885,1.5681,1.56855,1502200000.0
2009-11-11 17:25:00,1.56855,1.569,1.5682,1.56855,1122500000.0
2009-11-11 17:30:00,1.5685,1.569,1.5681,1.56825,1307700000.0
2009-11-11 17:35:00,1.56825,1.56845,1.5677,1.56835,1637100000.0
2009-11-11 17:40:00,1.5683,1.5683,1.5671,1.56755,1519600000.0
2009-11-11 17:45:00,1.56745,1.5685,1.567,1.5683,1207700000.0
2009-11-11 17:50:00,1.5682,1.56895,1.5676,1.56875,990300000.0
2009-11-11 17:55:00,1.56885,1.5692,1.56705,1.56725,1516300000.0
2009-11-11 18:00:00,1.5674,1.56765,1.56675,1.56735,1069600000.0
2009-11-11 18:05:00,1.56735,1.56875,1.56685,1.56825,1649000000.0
2009-11-11 18:10:00,1.5683,1.56845,1.56625,1.56695,1422000000.0
2009-11-11 18:15:00,1.56695,1.56735,1.56525,1.5654,1496400000.0
2009-11-11 18:20:00,1.56545,1.56635,1.56545,1.566,849600000.0
2009-11-11 18:25:00,1.566,1.56695,1.5656,1.56595,942500000.0
2009-11-11 18:30:00,1.56595,1.56665,1.5659,1.5661,800300000.0
2009-11-11 18:35:00,1.5661,1.56655,1.5654,1.5659,903000000.0
2009-11-11 18:40:00,1.56585,1.56665,1.56545,1.5665,481400000.0
2009-11-11 18:45:00,1.5666,1.56695,1.56635,1.5669,465000000.0
2009-11-11 18:50:00,1.56705,1.56825,1.5668,1.5675,1081900000.0
2009-11-11 18:55:00,1.5675,1.56805,1.56645,1.56665,956600000.0
2009-11-11 19:00:00,1.5667,1.56705,1.5657,1.56625,823000000.0
2009-11-11 19:05:00,1.56625,1.56775,1.5661,1.56695,872600000.0
2009-11-11 19:10:00,1.56695,1.5673,1.56655,1.5667,661900000.0
2009-11-11 19:15:00,1.56675,1.5676,1.56665,1.56745,765700000.0
2009-11-11 19:20:00,1.56745,1.5675,1.56655,1.56685,664900000.0
2009-11-11 19:25:00,1.56685,1.56695,1.5661,1.5661,498500000.0
2009-11-11 19:30:00,1.56605,1.5661,1.56545,1.5656,746100000.0
2009-11-11 19:35:00,1.5656,1.56575,1.56515,1.56545,711300000.0
2009-11-11 19:40:00,1.56545,1.56635,1.5652,1.56615,439600000.0
2009-11-11 19:45:00,1.56615,1.5665,1.5652,1.56605,751300000.0
2009-11-11 19:50:00,1.56605,1.56665,1.56585,1.56605,449400000.0
2009-11-11 19:55:00,1.56605,1.56605,1.5651,1.56565,1129000000.0
2009-11-11 20:00:00,1.5657,1.5662,1.56495,1.56495,364350000.0
2009-11-11 20:05:00,1.565,1.5662,1.565,1.56555,627240000.0
2009-11-11 20:10:00,1.56555,1.5663,1.5655,1.5661,525900000.0
2009-11-11 20:15:00,1.5661,1.56655,1.56595,1.5661,380600000.0
2009-11-11 20:20:00,1.5661,1.5669,1.5661,1.56685,247400000.0
2009-11-11 20:25:00,1.56685,1.56685,1.5661,1.5662,207600000.0
2009-11-11 20:30:00,1.56625,1.5664,1.5657,1.56575,351900000.0
2009-11-11 20:35:00,1.56585,1.5669,1.5657,1.56685,409000000.0
2009-11-11 20:40:00,1.56685,1.56735,1.5667,1.56735,663700000.0
2009-11-11 20:45:00,1.56735,1.5675,1.56635,1.56665,432400000.0
2009-11-11 20:50:00,1.5667,1.5669,1.56625,1.56655,528700000.0
2009-11-11 20:55:00,1.56655,1.5669,1.56615,1.5663,682600000.0
2009-11-11 21:00:00,1.56635,1.5666,1.56605,1.5666,549600000.0
2009-11-11 21:05:00,1.5665,1.5667,1.5653,1.5653,674720000.0
2009-11-11 21:10:00,1.5653,1.5659,1.5649,1.5658,292670000.0
2009-11-11 21:15:00,1.56585,1.56685,1.5655,1.56635,395000000.0
2009-11-11 21:20:00,1.5666,1.56675,1.5661,1.56655,442400000.0
2009-11-11 21:25:00,1.5665,1.56655,1.5661,1.56625,462200000.0
2009-11-11 21:30:00,1.56625,1.56685,1.56625,1.5668,460100000.0
2009-11-11 21:35:00,1.56685,1.56715,1.5668,1.567,236000000.0
2009-11-11 21:40:00,1.5669,1.5672,1.5668,1.5668,358400000.0
2009-11-11 21:45:00,1.5668,1.567,1.5664,1.56675,352400000.0
2009-11-11 21:50:00,1.56675,1.5669,1.5666,1.5668,298900000.0
2009-11-11 21:55:00,1.5668,1.56705,1.56665,1.5668,404400000.0
2009-11-11 22:00:00,1.5668,1.5668,1.56625,1.5664,284100000.0
2009-11-11 22:05:00,1.5664,1.56655,1.56595,1.5663,254800000.0
2009-11-11 22:10:00,1.5663,1.56695,1.56585,1.5659,462300000.0
2009-11-11 22:15:00,1.5659,1.56645,1.5659,1.56595,383600000.0
2009-11-11 22:20:00,1.56595,1.5663,1.5658,1.5658,279500000.0
2009-11-11 22:25:00,1.5658,1.5658,1.5654,1.5656,291240000.0
2009-11-11 22:30:00,1.56555,1.5664,1.56555,1.5664,420700000.0
2009-11-11 22:35:00,1.5664,1.56685,1.5664,1.56675,244500000.0
2009-11-11 22:40:00,1.56675,1.5668,1.56635,1.5664,361700000.0
2009-11-11 22:45:00,1.5664,1.5674,1.5663,1.5668,523900000.0
2009-11-11 22:50:00,1.56665,1.5671,1.5662,1.5669,722100000.0
2009-11-11 22:55:00,1.5669,1.56715,1.56665,1.56695,306800000.0
2009-11-11 23:00:00,1.56695,1.567,1.56665,1.5668,111700000.0
2009-11-11 23:05:00,1.56675,1.5669,1.5658,1.56615,196800000.0
2009-11-11 23:10:00,1.5662,1.5667,1.56615,1.5667,110200000.0
2009-11-11 23:15:00,1.5669,1.56715,1.5658,1.5661,142100000.0
2009-11-11 23:20:00,1.5661,1.5663,1.5656,1.5663,86020000.0
2009-11-11 23:25:00,1.5663,1.56655,1.56615,1.5665,89800000.0
2009-11-11 23:30:00,1.56645,1.56645,1.566,1.5661,71400000.0
2009-11-11 23:35:00,1.5661,1.5661,1.56565,1.56585,34200000.0
2009-11-11 23:40:00,1.5658,1.5658,1.5655,1.5656,65690000.0
2009-11-11 23:45:00,1.5657,1.56575,1.5654,1.56575,211990000.0
2009-11-11 23:50:00,1.5657,1.5657,1.5654,1.56545,67000000.0
2009-11-11 23:55:00,1.5655,1.5659,1.5653,1.56575,159700000.0
2009-11-12 00:00:00,1.56575,1.56575,1.5647,1.5647,75010000.0
2009-11-12 00:05:00,1.56485,1.56505,1.56485,1.565,142390000.0
2009-11-12 00:10:00,1.56475,1.56514,1.56475,1.5651,112850000.0
2009-11-12 00:15:00,1.56465,1.56485,1.56465,1.5648,97270000.0
2009-11-12 00:20:00,1.5648,1.56518,1.56475,1.56515,42990000.0
2009-11-12 00:25:00,1.56485,1.565,1.5647,1.5648,31600000.0
2009-11-12 00:30:00,1.5648,1.5648,1.5647,1.56475,108390000.0
2009-11-12 00:35:00,1.56475,1.56509,1.5647,1.5649,26980000.0
2009-11-12 00:40:00,1.5649,1.565,1.56465,1.5649,52600000.0
2009-11-12 00:45:00,1.5649,1.565,1.56485,1.56485,61000000.0
2009-11-12 00:50:00,1.56485,1.56545,1.56485,1.5651,62000000.0
2009-11-12 00:55:00,1.56505,1.5653,1.56485,1.5651,70100000.0
2009-11-12 01:00:00,1.5651,1.5652,1.565,1.56505,63600000.0
2009-11-12 01:05:00,1.56505,1.56545,1.56485,1.56535,84500000.0
2009-11-12 01:10:00,1.56535,1.5655,1.5652,1.5654,129500000.0
2009-11-12 01:15:00,1.56545,1.56555,1.56485,1.56515,156600000.0
2009-11-12 01:20:00,1.56515,1.56565,1.56505,1.56525,139000000.0
2009-11-12 01:25:00,1.5656,1.5656,1.5652,1.56535,164800000.0
2009-11-12 01:30:00,1.5652,1.5655,1.5652,1.56535,120800000.0
2009-11-12 01:35:00,1.5654,1.56555,1.56505,1.56535,168900000.0
2009-11-12 01:40:00,1.56535,1.56535,1.56505,1.56515,166700000.0
2009-11-12 01:45:00,1.56515,1.5652,1.56495,1.565,119400000.0
2009-11-12 01:50:00,1.565,1.56525,1.56495,1.56505,121600000.0
2009-11-12 01:55:00,1.565,1.56545,1.56495,1.56535,71400000.0
2009-11-12 02:00:00,1.56535,1.56545,1.5647,1.56535,206400000.0
2009-11-12 02:05:00,1.56535,1.5656,1.5649,1.5655,117900000.0
2009-11-12 02:10:00,1.5654,1.5658,1.5654,1.5658,97300000.0
2009-11-12 02:15:00,1.5658,1.56595,1.5652,1.56595,176600000.0
2009-11-12 02:20:00,1.566,1.566,1.5654,1.5657,165800000.0
2009-11-12 02:25:00,1.5657,1.56615,1.56565,1.5658,203800000.0
2009-11-12 02:30:00,1.5658,1.5661,1.56485,1.56485,410800000.0
2009-11-12 02:35:00,1.56485,1.5654,1.56485,1.5651,269300000.0
2009-11-12 02:40:00,1.5651,1.56575,1.56405,1.56535,377500000.0
2009-11-12 02:45:00,1.56535,1.566,1.5652,1.56565,181700000.0
2009-11-12 02:50:00,1.56565,1.5659,1.56465,1.56475,285000000.0
2009-11-12 02:55:00,1.56465,1.5653,1.56445,1.56525,349600000.0
2009-11-12 03:00:00,1.56525,1.5655,1.56485,1.5655,323100000.0
2009-11-12 03:05:00,1.56545,1.5661,1.5654,1.56565,316500000.0
2009-11-12 03:10:00,1.5656,1.56605,1.5653,1.56585,256000000.0
2009-11-12 03:15:00,1.5658,1.56585,1.56535,1.5655,139600000.0
2009-11-12 03:20:00,1.56555,1.56605,1.5651,1.56565,333900000.0
2009-11-12 03:25:00,1.5657,1.56585,1.56515,1.56535,174900000.0
2009-11-12 03:30:00,1.5654,1.56595,1.5652,1.5653,297400000.0
2009-11-12 03:35:00,1.56535,1.5655,1.5651,1.5654,185600000.0
2009-11-12 03:40:00,1.5654,1.56565,1.5651,1.56535,250800000.0
2009-11-12 03:45:00,1.56535,1.56585,1.5652,1.56575,165100000.0
2009-11-12 03:50:00,1.5658,1.5658,1.5652,1.56575,169500000.0
2009-11-12 03:55:00,1.56575,1.56635,1.56575,1.56625,229600000.0
2009-11-12 04:00:00,1.5663,1.5663,1.56525,1.56545,214800000.0
2009-11-12 04:05:00,1.5655,1.56555,1.56485,1.56525,181600000.0
2009-11-12 04:10:00,1.56525,1.56555,1.5651,1.56545,165400000.0
2009-11-12 04:15:00,1.5654,1.5655,1.56455,1.5649,349200000.0
2009-11-12 04:20:00,1.5649,1.5652,1.56475,1.5649,226600000.0
2009-11-12 04:25:00,1.5649,1.5657,1.56475,1.56565,162700000.0
2009-11-12 04:30:00,1.56565,1.56595,1.5655,1.56555,161100000.0
2009-11-12 04:35:00,1.56555,1.56615,1.56555,1.56575,126300000.0
2009-11-12 04:40:00,1.56575,1.56575,1.5651,1.56525,167900000.0
2009-11-12 04:45:00,1.56525,1.5656,1.5652,1.56535,189000000.0
2009-11-12 04:50:00,1.56535,1.5655,1.56515,1.5654,174600000.0
2009-11-12 04:55:00,1.56535,1.5655,1.56505,1.5652,133300000.0
2009-11-12 05:00:00,1.5652,1.5653,1.56495,1.5652,204500000.0
2009-11-12 05:05:00,1.56515,1.5655,1.565,1.5651,273000000.0
2009-11-12 05:10:00,1.56505,1.56515,1.56295,1.56335,399000000.0
2009-11-12 05:15:00,1.56335,1.5639,1.5631,1.56385,381400000.0
2009-11-12 05:20:00,1.56385,1.56465,1.56375,1.56455,345900000.0
2009-11-12 05:25:00,1.5646,1.5648,1.56445,1.5646,189600000.0
2009-11-12 05:30:00,1.5646,1.5648,1.5645,1.56475,130200000.0
2009-11-12 05:35:00,1.56475,1.5651,1.5647,1.56495,210300000.0
2009-11-12 05:40:00,1.56495,1.56605,1.56495,1.5658,157200000.0
2009-11-12 05:45:00,1.5658,1.5658,1.56535,1.56545,102300000.0
2009-11-12 05:50:00,1.5655,1.56575,1.56515,1.5656,100600000.0
2009-11-12 05:55:00,1.56565,1.56595,1.5655,1.5659,112400000.0
2009-11-12 06:00:00,1.5659,1.56605,1.56535,1.56585,136400000.0
2009-11-12 06:05:00,1.56585,1.56595,1.5653,1.56535,132700000.0
2009-11-12 06:10:00,1.56535,1.56545,1.56505,1.56525,205000000.0
2009-11-12 06:15:00,1.56525,1.5653,1.56505,1.5652,72700000.0
2009-11-12 06:20:00,1.5652,1.5653,1.5651,1.5652,207800000.0
2009-11-12 06:25:00,1.5652,1.5652,1.56485,1.5649,160200000.0
2009-11-12 06:30:00,1.56495,1.56525,1.5648,1.56515,219400000.0
2009-11-12 06:35:00,1.56515,1.5654,1.56495,1.56535,204600000.0
2009-11-12 06:40:00,1.56535,1.5654,1.56475,1.56485,246000000.0
2009-11-12 06:45:00,1.56485,1.56505,1.5646,1.56505,183100000.0
2009-11-12 06:50:00,1.5651,1.56525,1.56485,1.56495,83800000.0
2009-11-12 06:55:00,1.56495,1.56525,1.56485,1.56515,139200000.0
2009-11-12 07:00:00,1.56515,1.56515,1.5645,1.56455,239000000.0
2009-11-12 07:05:00,1.5645,1.565,1.5644,1.56475,166000000.0
2009-11-12 07:10:00,1.56475,1.56485,1.5645,1.5648,210600000.0
2009-11-12 07:15:00,1.5648,1.56495,1.56475,1.56485,107800000.0
2009-11-12 07:20:00,1.5649,1.5652,1.56485,1.5652,94100000.0
2009-11-12 07:25:00,1.5652,1.5655,1.56515,1.5652,154200000.0
2009-11-12 07:30:00,1.5652,1.5654,1.56515,1.5652,136000000.0
2009-11-12 07:35:00,1.5652,1.5653,1.5646,1.56465,186300000.0
2009-11-12 07:40:00,1.56475,1.5651,1.56375,1.564,215000000.0
2009-11-12 07:45:00,1.564,1.56415,1.5636,1.5636,79500000.0
2009-11-12 07:50:00,1.5636,1.5644,1.5636,1.5643,113000000.0
2009-11-12 07:55:00,1.5643,1.56485,1.5643,1.5646,179400000.0
2009-11-12 08:00:00,1.56435,1.5648,1.56435,1.56445,168700000.0
2009-11-12 08:05:00,1.5645,1.5647,1.5643,1.5646,195800000.0
2009-11-12 08:10:00,1.56455,1.5654,1.56435,1.5653,226900000.0
2009-11-12 08:15:00,1.56535,1.56565,1.56485,1.5656,395300000.0
2009-11-12 08:20:00,1.5656,1.56585,1.56525,1.5655,231800000.0
2009-11-12 08:25:00,1.56545,1.56545,1.56495,1.56525,213100000.0
2009-11-12 08:30:00,1.56525,1.5657,1.565,1.5655,211900000.0
2009-11-12 08:35:00,1.5655,1.56605,1.56535,1.56575,209600000.0
2009-11-12 08:40:00,1.56565,1.56585,1.56535,1.56585,155300000.0
2009-11-12 08:45:00,1.56585,1.566,1.5655,1.5655,217300000.0
2009-11-12 08:50:00,1.56545,1.5661,1.5654,1.56545,641900000.0
2009-11-12 08:55:00,1.5654,1.5666,1.56535,1.56655,445300000.0
2009-11-12 09:00:00,1.56655,1.5667,1.56555,1.56565,608600000.0
2009-11-12 09:05:00,1.56565,1.5657,1.5651,1.56545,846500000.0
2009-11-12 09:10:00,1.56545,1.5655,1.5648,1.565,599600000.0
2009-11-12 09:15:00,1.565,1.5651,1.56405,1.56435,705500000.0
2009-11-12 09:20:00,1.56435,1.5647,1.56405,1.5644,446600000.0
2009-11-12 09:25:00,1.5644,1.5648,1.56425,1.5645,570800000.0
2009-11-12 09:30:00,1.56445,1.5657,1.5643,1.5644,737100000.0
2009-11-12 09:35:00,1.5644,1.56465,1.56405,1.5645,345200000.0
2009-11-12 09:40:00,1.5645,1.5648,1.56355,1.5636,375500000.0
2009-11-12 09:45:00,1.5636,1.56405,1.5626,1.56405,639900000.0
2009-11-12 09:50:00,1.5641,1.5642,1.5632,1.56385,450800000.0
2009-11-12 09:55:00,1.56385,1.56465,1.56345,1.56385,691600000.0
2009-11-12 10:00:00,1.56385,1.56495,1.5635,1.5646,639400000.0
2009-11-12 10:05:00,1.5646,1.5651,1.56395,1.5649,426700000.0
2009-11-12 10:10:00,1.5649,1.5654,1.56455,1.56465,636000000.0
2009-11-12 10:15:00,1.5646,1.5654,1.5642,1.5647,652000000.0
2009-11-12 10:20:00,1.5647,1.56485,1.56435,1.56455,607700000.0
2009-11-12 10:25:00,1.5646,1.5654,1.56445,1.56535,519400000.0
2009-11-12 10:30:00,1.56535,1.5659,1.5652,1.5655,437400000.0
2009-11-12 10:35:00,1.56555,1.5661,1.56545,1.5657,438600000.0
2009-11-12 10:40:00,1.5657,1.5658,1.56515,1.5657,710400000.0
2009-11-12 10:45:00,1.5658,1.5659,1.56475,1.5649,719600000.0
2009-11-12 10:50:00,1.56495,1.5656,1.56435,1.565,803700000.0
2009-11-12 10:55:00,1.565,1.56565,1.56475,1.5653,357800000.0
2009-11-12 11:00:00,1.5653,1.56625,1.5653,1.56565,701400000.0
2009-11-12 11:05:00,1.5658,1.5658,1.56445,1.56465,1277700000.0
2009-11-12 11:10:00,1.56455,1.56545,1.56405,1.565,1138600000.0
2009-11-12 11:15:00,1.565,1.56545,1.56415,1.56465,915600000.0
2009-11-12 11:20:00,1.5648,1.56565,1.5645,1.5655,749600000.0
2009-11-12 11:25:00,1.5655,1.5665,1.56515,1.5665,580000000.0
2009-11-12 11:30:00,1.5665,1.5665,1.56585,1.56615,640800000.0
2009-11-12 11:35:00,1.56615,1.56665,1.5657,1.56645,674100000.0
2009-11-12 11:40:00,1.56645,1.5667,1.5662,1.5664,359100000.0
2009-11-12 11:45:00,1.5664,1.56665,1.56585,1.5659,524000000.0
2009-11-12 11:50:00,1.56585,1.56605,1.56555,1.56595,499900000.0
2009-11-12 11:55:00,1.56595,1.56725,1.5659,1.56645,693000000.0
2009-11-12 12:00:00,1.5665,1.5668,1.56615,1.5665,668800000.0
2009-11-12 12:05:00,1.56655,1.5672,1.56625,1.5665,777200000.0
2009-11-12 12:10:00,1.5665,1.5669,1.56585,1.56655,1016600000.0
2009-11-12 12:15:00,1.56655,1.56705,1.56605,1.56635,1413500000.0
2009-11-12 12:20:00,1.56635,1.56715,1.56605,1.56665,1286700000.0
2009-11-12 12:25:00,1.56665,1.56705,1.5665,1.5667,1475800000.0
2009-11-12 12:30:00,1.5667,1.5667,1.5655,1.56615,980000000.0
2009-11-12 12:35:00,1.5662,1.5664,1.5659,1.5662,1388200000.0
2009-11-12 12:40:00,1.5662,1.5662,1.56575,1.56585,698500000.0
2009-11-12 12:45:00,1.56585,1.566,1.5655,1.5657,494900000.0
2009-11-12 12:50:00,1.56565,1.56625,1.5656,1.5661,516700000.0
2009-11-12 12:55:00,1.5661,1.56625,1.5654,1.5661,473400000.0
2009-11-12 13:00:00,1.5661,1.5665,1.566,1.56645,345800000.0
2009-11-12 13:05:00,1.5665,1.5667,1.5662,1.5666,561800000.0
2009-11-12 13:10:00,1.5666,1.5667,1.5662,1.56645,681000000.0
2009-11-12 13:15:00,1.56645,1.5666,1.56585,1.56605,463000000.0
2009-11-12 13:20:00,1.5661,1.5662,1.5658,1.56605,285900000.0
2009-11-12 13:25:00,1.56605,1.5661,1.5652,1.56535,344600000.0
2009-11-12 13:30:00,1.56535,1.56655,1.5653,1.56645,516400000.0
2009-11-12 13:35:00,1.5665,1.56685,1.56565,1.5661,687500000.0
2009-11-12 13:40:00,1.5661,1.56665,1.56595,1.56645,661500000.0
2009-11-12 13:45:00,1.5665,1.567,1.5664,1.567,486200000.0
2009-11-12 13:50:00,1.567,1.56715,1.56685,1.56715,314900000.0
2009-11-12 13:55:00,1.56715,1.5672,1.5666,1.5671,403200000.0
2009-11-12 14:00:00,1.5671,1.56815,1.56675,1.56795,973600000.0
2009-11-12 14:05:00,1.568,1.5687,1.56775,1.5687,541700000.0
2009-11-12 14:10:00,1.5687,1.5687,1.5679,1.56835,852600000.0
2009-11-12 14:15:00,1.56835,1.56975,1.5683,1.5694,1030000000.0
2009-11-12 14:20:00,1.5694,1.57155,1.56915,1.5711,916200000.0
2009-11-12 14:25:00,1.57115,1.57245,1.5708,1.5723,735900000.0
2009-11-12 14:30:00,1.5724,1.57305,1.57115,1.57115,1186500000.0
2009-11-12 14:35:00,1.57115,1.57195,1.5706,1.571,1135400000.0
2009-11-12 14:40:00,1.571,1.57175,1.5698,1.57065,1309800000.0
2009-11-12 14:45:00,1.57065,1.5711,1.57005,1.57055,1326500000.0
2009-11-12 14:50:00,1.57065,1.57075,1.5698,1.5699,684000000.0
2009-11-12 14:55:00,1.5699,1.57015,1.5692,1.56945,696700000.0
2009-11-12 15:00:00,1.5695,1.57015,1.5693,1.5699,1008500000.0
2009-11-12 15:05:00,1.5699,1.57005,1.5691,1.56945,593200000.0
2009-11-12 15:10:00,1.56935,1.5703,1.5691,1.56995,861700000.0
2009-11-12 15:15:00,1.56995,1.5704,1.56935,1.5695,996400000.0
2009-11-12 15:20:00,1.5695,1.5699,1.56915,1.5696,1036200000.0
2009-11-12 15:25:00,1.5696,1.57025,1.5691,1.5693,793100000.0
2009-11-12 15:30:00,1.5696,1.5701,1.5682,1.56925,1061300000.0
2009-11-12 15:35:00,1.56925,1.5694,1.56875,1.5692,820100000.0
2009-11-12 15:40:00,1.5692,1.5692,1.56695,1.56755,972770000.0
2009-11-12 15:45:00,1.5674,1.5678,1.5667,1.5669,998700000.0
2009-11-12 15:50:00,1.5669,1.5683,1.56675,1.5683,822700000.0
2009-11-12 15:55:00,1.56825,1.5686,1.568,1.5684,712300000.0
2009-11-12 16:00:00,1.56845,1.5686,1.56695,1.5676,1327299999.0
2009-11-12 16:05:00,1.56775,1.5678,1.5667,1.5677,1375100000.0
2009-11-12 16:10:00,1.5677,1.56775,1.56625,1.56625,1283300000.0
2009-11-12 16:15:00,1.56635,1.5666,1.56535,1.5662,947760000.0
2009-11-12 16:20:00,1.56625,1.56645,1.56495,1.56565,1491900000.0
2009-11-12 16:25:00,1.56565,1.56605,1.56505,1.56555,1169800000.0
2009-11-12 16:30:00,1.56555,1.566,1.56495,1.56545,1378600000.0
2009-11-12 16:35:00,1.56545,1.5661,1.5648,1.56565,1697500000.0
2009-11-12 16:40:00,1.56565,1.56605,1.5646,1.5654,1621100000.0
2009-11-12 16:45:00,1.5655,1.56565,1.56455,1.5653,1037500000.0
2009-11-12 16:50:00,1.5653,1.5658,1.56445,1.56575,1071800000.0
2009-11-12 16:55:00,1.56575,1.5667,1.5655,1.56615,1542800000.0
2009-11-12 17:00:00,1.56615,1.5668,1.5658,1.56615,1483900001.0
2009-11-12 17:05:00,1.56615,1.5665,1.5657,1.5664,1303800000.0
2009-11-12 17:10:00,1.5664,1.5665,1.56485,1.56505,1337700002.0
2009-11-12 17:15:00,1.56505,1.56675,1.56445,1.56615,1368800000.0
2009-11-12 17:20:00,1.5661,1.56655,1.56525,1.56535,1226600000.0
2009-11-12 17:25:00,1.56535,1.5659,1.56455,1.56495,1131200000.0
2009-11-12 17:30:00,1.56495,1.56545,1.56425,1.56465,1018900000.0
2009-11-12 17:35:00,1.56465,1.5654,1.56455,1.5651,964800000.0
2009-11-12 17:40:00,1.5651,1.56515,1.5631,1.56325,1340000000.0
2009-11-12 17:45:00,1.5634,1.564,1.56145,1.5615,1239200000.0
2009-11-12 17:50:00,1.5616,1.56165,1.56005,1.5606,1138200000.0
2009-11-12 17:55:00,1.5606,1.56155,1.55955,1.5603,1271900000.0
2009-11-12 18:00:00,1.5603,1.5613,1.5601,1.561,1302700000.0
2009-11-12 18:05:00,1.56095,1.5621,1.56065,1.5621,1030300000.0
2009-11-12 18:10:00,1.5621,1.56325,1.56205,1.5629,709400000.0
2009-11-12 18:15:00,1.5628,1.56315,1.5611,1.56205,1211900000.0
2009-11-12 18:20:00,1.56205,1.56275,1.562,1.56235,1082000000.0
2009-11-12 18:25:00,1.56235,1.56385,1.56225,1.56385,1766299998.0
2009-11-12 18:30:00,1.56385,1.56475,1.5635,1.56365,1795399999.0
2009-11-12 18:35:00,1.5636,1.5647,1.56325,1.56405,1202500000.0
2009-11-12 18:40:00,1.5642,1.5648,1.5632,1.5632,893700000.0
2009-11-12 18:45:00,1.5632,1.56475,1.5627,1.56415,851800000.0
2009-11-12 18:50:00,1.56415,1.56565,1.564,1.5656,797300000.0
2009-11-12 18:55:00,1.5656,1.56575,1.5626,1.5626,1149000000.0
2009-11-12 19:00:00,1.56265,1.56385,1.5625,1.56365,744000000.0
2009-11-12 19:05:00,1.5637,1.5641,1.5629,1.56325,872800000.0
2009-11-12 19:10:00,1.56325,1.56385,1.56325,1.5636,497800000.0
2009-11-12 19:15:00,1.56365,1.5642,1.5635,1.5636,441299999.0
2009-11-12 19:20:00,1.5636,1.56365,1.56285,1.56315,801600000.0
2009-11-12 19:25:00,1.56305,1.56365,1.56305,1.56355,260600000.0
2009-11-12 19:30:00,1.56355,1.56405,1.5633,1.56375,641000000.0
2009-11-12 19:35:00,1.56375,1.564,1.56295,1.5634,499700000.0
2009-11-12 19:40:00,1.5634,1.56365,1.56275,1.5632,544700000.0
2009-11-12 19:45:00,1.5632,1.56385,1.56305,1.5631,521200000.0
2009-11-12 19:50:00,1.5631,1.56345,1.56275,1.56285,966300000.0
2009-11-12 19:55:00,1.56285,1.56395,1.56285,1.5638,1014900000.0
2009-11-12 20:00:00,1.5637,1.56505,1.56345,1.5642,1969400000.0
2009-11-12 20:05:00,1.56405,1.5649,1.56375,1.5647,1437300000.0
2009-11-12 20:10:00,1.5647,1.5655,1.5644,1.5653,928599999.0
2009-11-12 20:15:00,1.5653,1.56555,1.56445,1.565,704300000.0
2009-11-12 20:20:00,1.565,1.56545,1.56425,1.5651,633000000.0
2009-11-12 20:25:00,1.5651,1.5659,1.5651,1.56545,359100000.0
2009-11-12 20:30:00,1.56545,1.56575,1.56515,1.56515,444200000.0
2009-11-12 20:35:00,1.56515,1.56515,1.56475,1.56495,406000000.0
2009-11-12 20:40:00,1.56495,1.5652,1.56455,1.5647,499400000.0
2009-11-12 20:45:00,1.5647,1.5649,1.56385,1.56405,600800000.0
2009-11-12 20:50:00,1.56405,1.5649,1.564,1.56485,286500000.0
2009-11-12 20:55:00,1.56485,1.56545,1.56475,1.56545,513100000.0
2009-11-12 21:00:00,1.56535,1.5658,1.56485,1.565,284400000.0
2009-11-12 21:05:00,1.565,1.5655,1.56475,1.56505,546600000.0
2009-11-12 21:10:00,1.565,1.5655,1.56475,1.5652,605900000.0
2009-11-12 21:15:00,1.5652,1.56585,1.5651,1.5652,642300000.0
2009-11-12 21:20:00,1.5653,1.5658,1.5652,1.56575,515500000.0
2009-11-12 21:25:00,1.56575,1.5662,1.56555,1.5659,662300000.0
2009-11-12 21:30:00,1.5659,1.5662,1.5656,1.56605,583300000.0
2009-11-12 21:35:00,1.56605,1.5664,1.5659,1.56605,623500000.0
2009-11-12 21:40:00,1.56605,1.5663,1.5657,1.56585,700400000.0
2009-11-12 21:45:00,1.56585,1.5667,1.5658,1.5665,362100000.0
2009-11-12 21:50:00,1.56645,1.56735,1.56615,1.56695,574700000.0
2009-11-12 21:55:00,1.56695,1.568,1.56695,1.56765,701300000.0
2009-11-12 22:00:00,1.56765,1.56995,1.56735,1.56995,601500000.0
2009-11-12 22:05:00,1.56985,1.56985,1.56835,1.5687,641200000.0
2009-11-12 22:10:00,1.5687,1.5701,1.56865,1.56925,626800000.0
2009-11-12 22:15:00,1.56925,1.5693,1.56865,1.56875,571700000.0
2009-11-12 22:20:00,1.56875,1.56925,1.56865,1.56895,426500000.0
2009-11-12 22:25:00,1.56895,1.56965,1.5685,1.5692,983500000.0
2009-11-12 22:30:00,1.5692,1.5693,1.56745,1.5677,1049000000.0
2009-11-12 22:35:00,1.56775,1.5682,1.5675,1.5676,1301000000.0
2009-11-12 22:40:00,1.5677,1.56775,1.56685,1.56715,1034999999.0
2009-11-12 22:45:00,1.56715,1.56805,1.56715,1.56805,643100000.0
2009-11-12 22:50:00,1.568,1.5682,1.5677,1.56795,692500000.0
2009-11-12 22:55:00,1.56795,1.568,1.5667,1.56705,655000000.0
2009-11-12 23:00:00,1.56705,1.56705,1.5666,1.5667,372100000.0
2009-11-12 23:05:00,1.56675,1.5675,1.56575,1.5673,415300000.0
2009-11-12 23:10:00,1.56725,1.56745,1.56665,1.5667,163900000.0
2009-11-12 23:15:00,1.5667,1.5671,1.56635,1.56655,225100000.0
2009-11-12 23:20:00,1.5666,1.56675,1.56575,1.56645,240500000.0
2009-11-12 23:25:00,1.5664,1.5666,1.56635,1.56655,114800000.0
2009-11-12 23:30:00,1.5666,1.56725,1.56605,1.56605,121900000.0
2009-11-12 23:35:00,1.56675,1.56685,1.56645,1.56675,98100000.0
2009-11-12 23:40:00,1.56655,1.56785,1.5665,1.56695,200900000.0
2009-11-12 23:45:00,1.56705,1.568,1.567,1.56795,227200000.0
2009-11-12 23:50:00,1.56795,1.56805,1.567,1.56705,74800000.0
2009-11-12 23:55:00,1.56715,1.5679,1.5667,1.56725,150200000.0
2009-11-13 00:00:00,1.5672,1.56735,1.56635,1.5665,106700000.0
2009-11-13 00:05:00,1.5665,1.567,1.56645,1.56675,102600000.0
2009-11-13 00:10:00,1.5668,1.5672,1.5664,1.56665,120500000.0
2009-11-13 00:15:00,1.56665,1.5676,1.5665,1.56735,78000000.0
2009-11-13 00:20:00,1.56745,1.56755,1.5662,1.5664,101700000.0
2009-11-13 00:25:00,1.5664,1.56685,1.56595,1.56655,50200000.0
2009-11-13 00:30:00,1.56655,1.56776,1.56655,1.56655,55200000.0
2009-11-13 00:35:00,1.56655,1.56741,1.56655,1.56675,107400000.0
2009-11-13 00:40:00,1.5668,1.5676,1.56645,1.5667,189300000.0
2009-11-13 00:45:00,1.5667,1.56755,1.5666,1.56705,170300000.0
2009-11-13 00:50:00,1.56705,1.56735,1.56655,1.56655,127700000.0
2009-11-13 00:55:00,1.56707,1.5672,1.56645,1.56704,61400000.0
2009-11-13 01:00:00,1.5666,1.56775,1.56655,1.56775,95600000.0
2009-11-13 01:05:00,1.5677,1.5684,1.56755,1.5681,124100000.0
2009-11-13 01:10:00,1.56805,1.56825,1.56705,1.56775,119100000.0
2009-11-13 01:15:00,1.56775,1.5681,1.5673,1.56735,144200000.0
2009-11-13 01:20:00,1.56735,1.56775,1.56715,1.5676,77600000.0
2009-11-13 01:25:00,1.5676,1.56835,1.5675,1.5683,149200000.0
2009-11-13 01:30:00,1.5683,1.56865,1.56765,1.5679,216300000.0
2009-11-13 01:35:00,1.5679,1.56795,1.5676,1.56775,152200000.0
2009-11-13 01:40:00,1.5677,1.568,1.56725,1.5678,221100000.0
2009-11-13 01:45:00,1.5679,1.568,1.56775,1.56795,169300000.0
2009-11-13 01:50:00,1.56795,1.56795,1.56715,1.5675,192600000.0
2009-11-13 01:55:00,1.5675,1.5676,1.5668,1.56745,217700000.0
2009-11-13 02:00:00,1.5675,1.5675,1.56675,1.5668,265000000.0
2009-11-13 02:05:00,1.56675,1.56725,1.5665,1.56725,320700000.0
2009-11-13 02:10:00,1.56715,1.5675,1.5665,1.56685,270700000.0
2009-11-13 02:15:00,1.56685,1.56795,1.5668,1.5675,268900000.0
2009-11-13 02:20:00,1.56745,1.56865,1.5672,1.5682,197400000.0
2009-11-13 02:25:00,1.5682,1.56875,1.56805,1.56835,300200000.0
2009-11-13 02:30:00,1.5683,1.56835,1.56755,1.56825,330200000.0
2009-11-13 02:35:00,1.56825,1.56825,1.56755,1.5679,155700000.0
2009-11-13 02:40:00,1.56785,1.56905,1.5677,1.5688,319800000.0
2009-11-13 02:45:00,1.5688,1.5691,1.56855,1.56885,190000000.0
2009-11-13 02:50:00,1.5688,1.5689,1.56765,1.56765,327000000.0
2009-11-13 02:55:00,1.56775,1.5684,1.5674,1.56825,365200000.0
2009-11-13 03:00:00,1.56825,1.569,1.56815,1.5689,203800000.0
2009-11-13 03:05:00,1.5689,1.5689,1.56835,1.5686,179900000.0
2009-11-13 03:10:00,1.56865,1.5688,1.5683,1.56855,233100000.0
2009-11-13 03:15:00,1.5686,1.5688,1.56845,1.5688,116500000.0
2009-11-13 03:20:00,1.56885,1.5692,1.5685,1.56875,449000000.0
2009-11-13 03:25:00,1.5688,1.56895,1.56835,1.5686,253800000.0
2009-11-13 03:30:00,1.56865,1.5687,1.5682,1.56825,329200000.0
2009-11-13 03:35:00,1.56825,1.56905,1.56825,1.56875,282700000.0
2009-11-13 03:40:00,1.56875,1.569,1.5685,1.5686,183800000.0
2009-11-13 03:45:00,1.5686,1.5688,1.5683,1.5684,94400000.0
2009-11-13 03:50:00,1.5684,1.5688,1.5682,1.5686,85100000.0
2009-11-13 03:55:00,1.5686,1.5686,1.5677,1.5679,136200000.0
2009-11-13 04:00:00,1.56785,1.5684,1.56785,1.5684,122700000.0
2009-11-13 04:05:00,1.56835,1.56855,1.5682,1.56845,217300000.0
2009-11-13 04:10:00,1.56845,1.5686,1.56795,1.5681,188300000.0
2009-11-13 04:15:00,1.5681,1.5683,1.56795,1.5681,135400000.0
2009-11-13 04:20:00,1.56815,1.5684,1.5679,1.56835,99900000.0
2009-11-13 04:25:00,1.5683,1.56835,1.5677,1.56815,205500000.0
2009-11-13 04:30:00,1.5682,1.5682,1.5678,1.56805,53700000.0
2009-11-13 04:35:00,1.56805,1.5685,1.56795,1.56805,133900000.0
2009-11-13 04:40:00,1.56805,1.56805,1.56795,1.56805,64700000.0
2009-11-13 04:45:00,1.56805,1.56815,1.56805,1.56815,85700000.0
2009-11-13 04:50:00,1.56805,1.56815,1.56805,1.56805,71700000.0
2009-11-13 04:55:00,1.56805,1.56815,1.56805,1.56805,136700000.0
2009-11-13 05:00:00,1.56805,1.56845,1.56805,1.56805,151400000.0
2009-11-13 05:05:00,1.56805,1.56825,1.56805,1.56805,152500000.0
2009-11-13 05:10:00,1.56805,1.56825,1.56755,1.5678,82900000.0
2009-11-13 05:15:00,1.56775,1.5679,1.5676,1.5677,91900000.0
2009-11-13 05:20:00,1.5679,1.56835,1.56785,1.56835,154200000.0
2009-11-13 05:25:00,1.56835,1.56845,1.56815,1.56815,133200000.0
2009-11-13 05:30:00,1.56815,1.5685,1.568,1.5684,175700000.0
2009-11-13 05:35:00,1.5684,1.5685,1.568,1.568,65100000.0
2009-11-13 05:40:00,1.56795,1.568,1.5677,1.5677,75600000.0
2009-11-13 05:45:00,1.56775,1.56785,1.5676,1.56785,97000000.0
2009-11-13 05:50:00,1.5678,1.56815,1.56775,1.56805,120300000.0
2009-11-13 05:55:00,1.56805,1.56815,1.56765,1.5677,168300000.0
2009-11-13 06:00:00,1.56765,1.56775,1.56755,1.56775,92600000.0
2009-11-13 06:05:00,1.56775,1.5682,1.56755,1.5679,130400000.0
2009-11-13 06:10:00,1.5679,1.56865,1.5679,1.56845,52300000.0
2009-11-13 06:15:00,1.56845,1.56875,1.5681,1.5685,109700000.0
2009-11-13 06:20:00,1.56845,1.5689,1.5684,1.56875,234800000.0
2009-11-13 06:25:00,1.56875,1.56905,1.5681,1.56815,284500000.0
2009-11-13 06:30:00,1.56815,1.56825,1.5676,1.56765,177000000.0
2009-11-13 06:35:00,1.5677,1.56825,1.5677,1.56825,107000000.0
2009-11-13 06:40:00,1.56825,1.56842,1.5681,1.56815,121300000.0
2009-11-13 06:45:00,1.56815,1.5683,1.5679,1.56805,146100000.0
2009-11-13 06:50:00,1.5681,1.56815,1.5677,1.5677,88200000.0
2009-11-13 06:55:00,1.5677,1.56805,1.56745,1.56795,119400000.0
2009-11-13 07:00:00,1.56795,1.56815,1.56758,1.56815,63500000.0
2009-11-13 07:05:00,1.56815,1.56825,1.56795,1.5681,130700000.0
2009-11-13 07:10:00,1.5681,1.56815,1.56785,1.56805,108300000.0
2009-11-13 07:15:00,1.56805,1.56815,1.56775,1.568,148800000.0
2009-11-13 07:20:00,1.568,1.568,1.56785,1.56785,56000000.0
2009-11-13 07:25:00,1.5679,1.56795,1.56755,1.5677,92400000.0
2009-11-13 07:30:00,1.56765,1.56795,1.56755,1.56785,146400000.0
2009-11-13 07:35:00,1.56785,1.5681,1.5678,1.56795,87900000.0
2009-11-13 07:40:00,1.56795,1.56855,1.56785,1.56845,76600000.0
2009-11-13 07:45:00,1.5682,1.5683,1.56765,1.5679,130800000.0
2009-11-13 07:50:00,1.5679,1.5679,1.5672,1.56725,97600000.0
2009-11-13 07:55:00,1.56725,1.568,1.5672,1.5678,215400000.0
2009-11-13 08:00:00,1.5678,1.5679,1.5676,1.5677,123200000.0
2009-11-13 08:05:00,1.5676,1.5677,1.5674,1.56765,109200000.0
2009-11-13 08:10:00,1.5676,1.5679,1.56755,1.56785,216100000.0
2009-11-13 08:15:00,1.56785,1.5679,1.56755,1.56755,167100000.0
2009-11-13 08:20:00,1.56755,1.5676,1.56725,1.56725,198200000.0
2009-11-13 08:25:00,1.56725,1.56765,1.5671,1.56755,304700000.0
2009-11-13 08:30:00,1.56755,1.56755,1.567,1.56705,277400000.0
2009-11-13 08:35:00,1.56705,1.5672,1.56675,1.56695,238800000.0
2009-11-13 08:40:00,1.5669,1.56705,1.5663,1.56675,301400000.0
2009-11-13 08:45:00,1.56675,1.56675,1.5655,1.5656,445000000.0
2009-11-13 08:50:00,1.5657,1.566,1.56495,1.56505,491900000.0
2009-11-13 08:55:00,1.5651,1.56565,1.5651,1.56555,400100000.0
2009-11-13 09:00:00,1.56555,1.5661,1.5651,1.56595,828500000.0
2009-11-13 09:05:00,1.566,1.5668,1.5657,1.5658,794800000.0
2009-11-13 09:10:00,1.56575,1.5661,1.56555,1.56575,901800000.0
2009-11-13 09:15:00,1.56575,1.5661,1.56505,1.56505,689500000.0
2009-11-13 09:20:00,1.56495,1.5661,1.56435,1.56545,698900000.0
2009-11-13 09:25:00,1.56545,1.56595,1.5649,1.5651,457800000.0
2009-11-13 09:30:00,1.5651,1.5652,1.5645,1.565,391600000.0
2009-11-13 09:35:00,1.565,1.56525,1.56435,1.56435,399500000.0
2009-11-13 09:40:00,1.5644,1.5652,1.5643,1.56495,603900000.0
2009-11-13 09:45:00,1.56495,1.5653,1.56425,1.56435,676200000.0
2009-11-13 09:50:00,1.56425,1.56525,1.56425,1.5646,469200000.0
2009-11-13 09:55:00,1.5646,1.5648,1.56425,1.5647,436300000.0
2009-11-13 10:00:00,1.5647,1.56555,1.5645,1.56545,709900000.0
2009-11-13 10:05:00,1.5655,1.5656,1.565,1.56525,778300000.0
2009-11-13 10:10:00,1.56525,1.5658,1.56525,1.5657,527100000.0
2009-11-13 10:15:00,1.5657,1.56595,1.565,1.5657,617000000.0
2009-11-13 10:20:00,1.5657,1.5661,1.5648,1.5648,771000000.0
2009-11-13 10:25:00,1.5648,1.56505,1.56405,1.5645,1106800000.0
2009-11-13 10:30:00,1.5645,1.56465,1.5637,1.5645,907100000.0
2009-11-13 10:35:00,1.5645,1.5651,1.56435,1.56505,937900000.0
2009-11-13 10:40:00,1.56505,1.56525,1.56485,1.56515,592300000.0
2009-11-13 10:45:00,1.56515,1.5654,1.56425,1.5644,696700000.0
2009-11-13 10:50:00,1.5644,1.5646,1.564,1.56435,368300000.0
2009-11-13 10:55:00,1.56435,1.56495,1.56415,1.5649,533500000.0
2009-11-13 11:00:00,1.5649,1.5654,1.56435,1.5648,743800000.0
2009-11-13 11:05:00,1.5648,1.56535,1.56465,1.5647,362100000.0
2009-11-13 11:10:00,1.56475,1.56555,1.5647,1.5654,341200000.0
2009-11-13 11:15:00,1.5654,1.5658,1.56505,1.56515,511900000.0
2009-11-13 11:20:00,1.5652,1.5657,1.56465,1.56465,541400000.0
2009-11-13 11:25:00,1.5647,1.5651,1.5644,1.56485,997500000.0
2009-11-13 11:30:00,1.5649,1.5654,1.5646,1.56505,626600000.0
2009-11-13 11:35:00,1.56505,1.56625,1.5649,1.5661,1045400000.0
2009-11-13 11:40:00,1.5661,1.5667,1.56595,1.5664,362100000.0
2009-11-13 11:45:00,1.5664,1.56655,1.5662,1.56645,233800000.0
2009-11-13 11:50:00,1.56635,1.56685,1.56625,1.56675,294900000.0
2009-11-13 11:55:00,1.56675,1.56795,1.56655,1.5679,776700000.0
2009-11-13 12:00:00,1.5679,1.56825,1.5675,1.56785,494900000.0
2009-11-13 12:05:00,1.56785,1.56795,1.5674,1.5675,567600000.0
2009-11-13 12:10:00,1.5674,1.56755,1.5672,1.5672,507900000.0
2009-11-13 12:15:00,1.5672,1.5675,1.5668,1.56705,624100000.0
2009-11-13 12:20:00,1.56705,1.5673,1.5665,1.56695,674200000.0
2009-11-13 12:25:00,1.56695,1.5687,1.5668,1.5685,288500000.0
2009-11-13 12:30:00,1.56845,1.5687,1.56805,1.56865,578100000.0
2009-11-13 12:35:00,1.56865,1.569,1.56815,1.5685,401400000.0
2009-11-13 12:40:00,1.5685,1.56925,1.56755,1.56925,420500000.0
2009-11-13 12:45:00,1.56925,1.56965,1.56895,1.56945,490800000.0
2009-11-13 12:50:00,1.56945,1.5696,1.56915,1.56955,329700000.0
2009-11-13 12:55:00,1.5695,1.5697,1.5691,1.56925,569800000.0
2009-11-13 13:00:00,1.56925,1.56975,1.5688,1.56915,550200000.0
2009-11-13 13:05:00,1.56915,1.5695,1.5685,1.56855,583800000.0
2009-11-13 13:10:00,1.5686,1.569,1.56735,1.5675,448400000.0
2009-11-13 13:15:00,1.5676,1.5678,1.5673,1.5676,422700000.0
2009-11-13 13:20:00,1.5676,1.56805,1.56745,1.5679,567700000.0
2009-11-13 13:25:00,1.5679,1.568,1.56745,1.56765,482600000.0
2009-11-13 13:30:00,1.56765,1.568,1.5671,1.56745,667900000.0
2009-11-13 13:35:00,1.56745,1.5675,1.5671,1.5672,264700000.0
2009-11-13 13:40:00,1.5672,1.56735,1.5671,1.5672,218700000.0
2009-11-13 13:45:00,1.5671,1.56775,1.56705,1.56765,225400000.0
2009-11-13 13:50:00,1.5677,1.5679,1.56675,1.5669,481200000.0
2009-11-13 13:55:00,1.56685,1.56715,1.56655,1.567,447400000.0
2009-11-13 14:00:00,1.56705,1.56715,1.5666,1.56685,576300000.0
2009-11-13 14:05:00,1.5668,1.5669,1.5665,1.56655,525100000.0
2009-11-13 14:10:00,1.56655,1.56705,1.56645,1.5669,264400000.0
2009-11-13 14:15:00,1.5669,1.5671,1.56655,1.5669,195100000.0
2009-11-13 14:20:00,1.5669,1.567,1.5666,1.56675,281900000.0
2009-11-13 14:25:00,1.56675,1.56725,1.5666,1.56705,386600000.0
2009-11-13 14:30:00,1.567,1.56715,1.56675,1.56695,341800000.0
2009-11-13 14:35:00,1.567,1.56755,1.5668,1.5671,312500000.0
2009-11-13 14:40:00,1.5671,1.56725,1.5667,1.56675,220000000.0
2009-11-13 14:45:00,1.5668,1.56725,1.56645,1.56675,466000000.0
2009-11-13 14:50:00,1.56675,1.5668,1.5658,1.5659,950600000.0
2009-11-13 14:55:00,1.566,1.56605,1.56545,1.5657,671900000.0
2009-11-13 15:00:00,1.5657,1.5658,1.565,1.5652,748500000.0
2009-11-13 15:05:00,1.56525,1.56565,1.565,1.5652,594200000.0
2009-11-13 15:10:00,1.56525,1.56555,1.56435,1.56545,764500000.0
2009-11-13 15:15:00,1.5654,1.56545,1.56355,1.56355,815900000.0
2009-11-13 15:20:00,1.56355,1.5647,1.56325,1.5645,665300000.0
2009-11-13 15:25:00,1.56455,1.5649,1.563,1.5643,758500000.0
2009-11-13 15:30:00,1.56455,1.56485,1.56175,1.56225,1517500000.0
2009-11-13 15:35:00,1.56225,1.5633,1.5621,1.5627,1656900000.0
2009-11-13 15:40:00,1.5627,1.56315,1.562,1.56225,1637300000.0
2009-11-13 15:45:00,1.56225,1.56235,1.5614,1.56175,1219400000.0
2009-11-13 15:50:00,1.5618,1.5619,1.56085,1.56135,944700000.0
2009-11-13 15:55:00,1.56135,1.56225,1.56115,1.56125,916600000.0
2009-11-13 16:00:00,1.5611,1.56265,1.5611,1.5621,1654800000.0
2009-11-13 16:05:00,1.5621,1.56285,1.5613,1.5616,1173100000.0
2009-11-13 16:10:00,1.5617,1.56205,1.56135,1.5616,1301100000.0
2009-11-13 16:15:00,1.56155,1.56215,1.5612,1.5619,1111200000.0
2009-11-13 16:20:00,1.5619,1.56255,1.5615,1.562,1119900000.0
2009-11-13 16:25:00,1.562,1.56215,1.56115,1.56135,938900000.0
2009-11-13 16:30:00,1.56135,1.5628,1.56115,1.56265,1311200000.0
2009-11-13 16:35:00,1.5627,1.5627,1.5613,1.56145,1280500000.0
2009-11-13 16:40:00,1.56145,1.5627,1.56145,1.562,1329200000.0
2009-11-13 16:45:00,1.56205,1.5622,1.56135,1.5617,1309900000.0
2009-11-13 16:50:00,1.5617,1.56195,1.561,1.5618,1019200000.0
2009-11-13 16:55:00,1.56205,1.5638,1.5611,1.5638,923800000.0
2009-11-13 17:00:00,1.5638,1.56465,1.5632,1.5632,1524300000.0
2009-11-13 17:05:00,1.5632,1.564,1.5628,1.5635,1449200000.0
2009-11-13 17:10:00,1.5636,1.56425,1.5626,1.5637,1205500000.0
2009-11-13 17:15:00,1.56375,1.56405,1.56255,1.56285,1411600000.0
2009-11-13 17:20:00,1.56275,1.56315,1.56225,1.56235,992300000.0
2009-11-13 17:25:00,1.56235,1.56305,1.56225,1.5629,872700000.0
2009-11-13 17:30:00,1.5629,1.56475,1.5629,1.56375,1458500000.0
2009-11-13 17:35:00,1.56375,1.56405,1.56275,1.5637,1208000000.0
2009-11-13 17:40:00,1.56365,1.5643,1.56325,1.5633,1204600000.0
2009-11-13 17:45:00,1.56335,1.5639,1.56275,1.56325,1322200000.0
2009-11-13 17:50:00,1.56325,1.56355,1.5622,1.56265,1548300000.0
2009-11-13 17:55:00,1.56265,1.56325,1.56135,1.56175,1630000000.0
2009-11-13 18:00:00,1.56175,1.56215,1.56105,1.56145,1863500000.0
2009-11-13 18:05:00,1.56145,1.56195,1.5612,1.5618,1858600000.0
2009-11-13 18:10:00,1.5618,1.5619,1.56095,1.5612,1202899999.0
2009-11-13 18:15:00,1.5611,1.56215,1.561,1.562,1311800000.0
2009-11-13 18:20:00,1.56205,1.5626,1.5617,1.56225,1535500000.0
2009-11-13 18:25:00,1.56225,1.56265,1.56185,1.562,1374599999.0
2009-11-13 18:30:00,1.562,1.56285,1.56175,1.5627,1307400000.0
2009-11-13 18:35:00,1.5627,1.5631,1.5623,1.5629,2708100000.0
2009-11-13 18:40:00,1.56285,1.5638,1.56275,1.5633,1440500000.0
2009-11-13 18:45:00,1.5633,1.5641,1.5631,1.56345,1364300000.0
2009-11-13 18:50:00,1.56345,1.56435,1.56325,1.56395,806700000.0
2009-11-13 18:55:00,1.5639,1.5653,1.56325,1.56325,1312200000.0
2009-11-13 19:00:00,1.5631,1.56365,1.56235,1.563,1656900000.0
2009-11-13 19:05:00,1.563,1.56375,1.5621,1.56285,1507000000.0
2009-11-13 19:10:00,1.56285,1.56455,1.56285,1.5639,1874799999.0
2009-11-13 19:15:00,1.5639,1.56435,1.5633,1.56345,1185200000.0
2009-11-13 19:20:00,1.5634,1.56365,1.56265,1.56325,1115900000.0
2009-11-13 19:25:00,1.5633,1.56475,1.5632,1.5641,1228900000.0
2009-11-13 19:30:00,1.5641,1.56465,1.56375,1.56465,1259800000.0
2009-11-13 19:35:00,1.56455,1.56525,1.5642,1.5646,1548300000.0
2009-11-13 19:40:00,1.56455,1.56475,1.5644,1.56445,609100000.0
2009-11-13 19:45:00,1.56445,1.565,1.5641,1.5643,1004300000.0
2009-11-13 19:50:00,1.56435,1.5647,1.56415,1.56425,677100000.0
2009-11-13 19:55:00,1.56425,1.56485,1.56415,1.56475,960900000.0
2009-11-13 20:00:00,1.56475,1.56515,1.56445,1.56455,951300000.0
2009-11-13 20:05:00,1.56455,1.565,1.56445,1.5647,1016700000.0
2009-11-13 20:10:00,1.5648,1.56535,1.5645,1.5652,351000000.0
2009-11-13 20:15:00,1.5652,1.56535,1.56465,1.5647,644200000.0
2009-11-13 20:20:00,1.5648,1.565,1.56435,1.56465,368800000.0
2009-11-13 20:25:00,1.56465,1.56465,1.56365,1.5637,449100000.0
2009-11-13 20:30:00,1.5637,1.56435,1.56355,1.56385,399400000.0
2009-11-13 20:35:00,1.56385,1.56435,1.5634,1.5634,517800000.0
2009-11-13 20:40:00,1.5634,1.56415,1.56315,1.56405,339400000.0
2009-11-13 20:45:00,1.56405,1.56465,1.5639,1.56465,357100000.0
2009-11-13 20:50:00,1.56455,1.5647,1.56395,1.5642,544300000.0
2009-11-13 20:55:00,1.5642,1.5652,1.5642,1.56465,459600000.0
2009-11-13 21:00:00,1.56465,1.565,1.56455,1.56465,374300000.0
2009-11-13 21:05:00,1.56465,1.56495,1.56405,1.56405,437700000.0
2009-11-13 21:10:00,1.56405,1.56435,1.564,1.56415,467400000.0
2009-11-13 21:15:00,1.56415,1.565,1.56415,1.565,550900000.0
2009-11-13 21:20:00,1.56495,1.56505,1.56445,1.56445,845600000.0
2009-11-13 21:25:00,1.56455,1.56465,1.56395,1.56415,441400000.0
2009-11-13 21:30:00,1.56415,1.5659,1.5639,1.56575,720900000.0
2009-11-13 21:35:00,1.56575,1.56595,1.5653,1.5657,1551900000.0
2009-11-13 21:40:00,1.5657,1.56595,1.56515,1.56555,889800000.0
2009-11-13 21:45:00,1.5656,1.56575,1.56465,1.56505,966700000.0
2009-11-13 21:50:00,1.56505,1.56615,1.56495,1.56565,1046700000.0
2009-11-13 21:55:00,1.56565,1.5665,1.5655,1.5662,1332100000.0
2009-11-13 22:00:00,1.5662,1.5663,1.56515,1.5652,823000000.0
2009-11-13 22:05:00,1.56535,1.56555,1.56465,1.5649,507400000.0
2009-11-13 22:10:00,1.5649,1.56605,1.5648,1.5656,564000000.0
2009-11-13 22:15:00,1.5656,1.56615,1.5653,1.56585,327200000.0
2009-11-13 22:20:00,1.5657,1.56615,1.5656,1.5657,324600000.0
2009-11-13 22:25:00,1.5657,1.56655,1.5657,1.56645,272400000.0
2009-11-13 22:30:00,1.56645,1.56645,1.56585,1.56605,409800000.0
2009-11-13 22:35:00,1.56605,1.56655,1.56605,1.56625,380800000.0
2009-11-13 22:40:00,1.5663,1.5666,1.56595,1.56635,294500000.0
2009-11-13 22:45:00,1.56635,1.5671,1.56625,1.56645,790800000.0
2009-11-13 22:50:00,1.56645,1.56665,1.5656,1.56575,497000000.0
2009-11-13 22:55:00,1.56575,1.5672,1.5654,1.5671,349000000.0
2009-11-13 23:00:00,1.5671,1.5671,1.5671,1.5671,1000000.0
2009-11-16 00:00:00,1.5717,1.5723,1.57155,1.57175,83800000.0
2009-11-16 00:05:00,1.57165,1.5718,1.5716,1.57165,46400000.0
2009-11-16 00:10:00,1.57165,1.57215,1.5716,1.5721,69100000.0
2009-11-16 00:15:00,1.57215,1.5726,1.5721,1.5725,84600000.0
2009-11-16 00:20:00,1.57255,1.5728,1.57235,1.5724,97500000.0
2009-11-16 00:25:00,1.57235,1.57235,1.56849,1.56859,34100000.0
2009-11-16 00:30:00,1.57225,1.57225,1.5711,1.5717,92900000.0
2009-11-16 00:35:00,1.56858,1.5718,1.56852,1.57175,30000000.0
2009-11-16 00:40:00,1.5718,1.5718,1.5715,1.5718,30000000.0
2009-11-16 00:45:00,1.5718,1.572,1.5716,1.5716,48000000.0
2009-11-16 00:50:00,1.5716,1.5719,1.57135,1.5719,39600000.0
2009-11-16 00:55:00,1.5718,1.5723,1.5717,1.5717,32700000.0
2009-11-16 01:00:00,1.5717,1.572,1.571,1.57185,178400000.0
2009-11-16 01:05:00,1.57185,1.57205,1.57095,1.57105,167200000.0
2009-11-16 01:10:00,1.57105,1.57105,1.5689,1.5699,197700000.0
2009-11-16 01:15:00,1.56985,1.56995,1.5687,1.56875,210980000.0
2009-11-16 01:20:00,1.5687,1.5691,1.5687,1.5691,462290000.0
2009-11-16 01:25:00,1.5691,1.5691,1.56875,1.56885,74800000.0
2009-11-16 01:30:00,1.5689,1.56935,1.5687,1.56895,236500000.0
2009-11-16 01:35:00,1.5689,1.56905,1.5687,1.5689,391930000.0
2009-11-16 01:40:00,1.5689,1.56935,1.56875,1.5691,150900000.0
2009-11-16 01:45:00,1.5691,1.5693,1.56895,1.56915,202600000.0
2009-11-16 01:50:00,1.5691,1.56945,1.56885,1.56905,192100000.0
2009-11-16 01:55:00,1.56895,1.56915,1.5687,1.5688,448850000.0
2009-11-16 02:00:00,1.56875,1.57285,1.56875,1.5698,586700000.0
2009-11-16 02:05:00,1.56985,1.5703,1.5695,1.5703,273300000.0
2009-11-16 02:10:00,1.5703,1.5706,1.56995,1.5706,282100000.0
2009-11-16 02:15:00,1.57055,1.5709,1.57005,1.5703,269800000.0
2009-11-16 02:20:00,1.5703,1.5705,1.56975,1.5698,114400000.0
2009-11-16 02:25:00,1.56985,1.57005,1.5697,1.56995,126600000.0
2009-11-16 02:30:00,1.56995,1.5703,1.56935,1.5702,296900000.0
2009-11-16 02:35:00,1.5702,1.57035,1.57005,1.5701,160200000.0
2009-11-16 02:40:00,1.5701,1.57025,1.5699,1.57,164500000.0
2009-11-16 02:45:00,1.56995,1.57145,1.5699,1.5709,283100000.0
2009-11-16 02:50:00,1.5709,1.5721,1.5707,1.57115,374400000.0
2009-11-16 02:55:00,1.5713,1.57235,1.5704,1.57065,421900000.0
2009-11-16 03:00:00,1.57065,1.57085,1.57025,1.57035,205400000.0
2009-11-16 03:05:00,1.57035,1.5704,1.5698,1.5704,133700000.0
2009-11-16 03:10:00,1.5704,1.5708,1.5698,1.5707,124500000.0
2009-11-16 03:15:00,1.57075,1.57135,1.5704,1.571,137200000.0
2009-11-16 03:20:00,1.57095,1.57125,1.57085,1.57105,91200000.0
2009-11-16 03:25:00,1.57105,1.5711,1.5708,1.57095,117500000.0
2009-11-16 03:30:00,1.571,1.57135,1.57085,1.57105,159900000.0
2009-11-16 03:35:00,1.57115,1.57145,1.5706,1.5709,226300000.0
2009-11-16 03:40:00,1.5709,1.5711,1.57025,1.57035,227400000.0
2009-11-16 03:45:00,1.57035,1.57045,1.5699,1.5702,234400000.0
2009-11-16 03:50:00,1.5702,1.5703,1.5697,1.57,236800000.0
2009-11-16 03:55:00,1.57,1.5707,1.56995,1.57015,287200000.0
2009-11-16 04:00:00,1.57015,1.57025,1.56935,1.56965,356100000.0
2009-11-16 04:05:00,1.5697,1.57045,1.5697,1.5699,305000000.0
2009-11-16 04:10:00,1.5699,1.57025,1.5695,1.56995,261000000.0
2009-11-16 04:15:00,1.56995,1.57005,1.5696,1.5698,196100000.0
2009-11-16 04:20:00,1.5698,1.5701,1.56935,1.5695,138800000.0
2009-11-16 04:25:00,1.56945,1.56945,1.56925,1.5693,78300000.0
2009-11-16 04:30:00,1.5693,1.5697,1.5693,1.56965,65100000.0
2009-11-16 04:35:00,1.5698,1.56985,1.5681,1.5681,248700000.0
2009-11-16 04:40:00,1.56815,1.569,1.56815,1.5688,215400000.0
2009-11-16 04:45:00,1.56895,1.56905,1.5684,1.5687,81800000.0
2009-11-16 04:50:00,1.56875,1.5694,1.5686,1.56925,213600000.0
2009-11-16 04:55:00,1.56925,1.5695,1.5686,1.56885,225100000.0
2009-11-16 05:00:00,1.5689,1.56895,1.5682,1.5689,146200000.0
2009-11-16 05:05:00,1.56885,1.56885,1.5684,1.5685,105600000.0
2009-11-16 05:10:00,1.5684,1.5691,1.5684,1.5691,186600000.0
2009-11-16 05:15:00,1.5691,1.56915,1.5686,1.5687,159200000.0
2009-11-16 05:20:00,1.56865,1.56915,1.56855,1.56905,107500000.0
2009-11-16 05:25:00,1.56905,1.5691,1.5682,1.56845,151800000.0
2009-11-16 05:30:00,1.5685,1.5691,1.5682,1.5685,158600000.0
2009-11-16 05:35:00,1.5685,1.56945,1.5684,1.56935,126500000.0
2009-11-16 05:40:00,1.5695,1.5695,1.569,1.56945,200500000.0
2009-11-16 05:45:00,1.56945,1.56955,1.56935,1.56945,93300000.0
2009-11-16 05:50:00,1.5695,1.56975,1.5694,1.5696,69700000.0
2009-11-16 05:55:00,1.56965,1.57,1.56955,1.5696,129200000.0
2009-11-16 06:00:00,1.5696,1.56965,1.5688,1.5692,204500000.0
2009-11-16 06:05:00,1.5692,1.56955,1.56875,1.56905,167800000.0
2009-11-16 06:10:00,1.5691,1.5693,1.5685,1.56925,156500000.0
2009-11-16 06:15:00,1.5692,1.5693,1.5688,1.56905,93100000.0
2009-11-16 06:20:00,1.56915,1.56935,1.56875,1.5688,71000000.0
2009-11-16 06:25:00,1.56875,1.56885,1.5683,1.5684,142100000.0
2009-11-16 06:30:00,1.5685,1.5686,1.5683,1.5686,186100000.0
2009-11-16 06:35:00,1.5686,1.5686,1.56805,1.56815,197200000.0
2009-11-16 06:40:00,1.5682,1.5683,1.5679,1.56795,72500000.0
2009-11-16 06:45:00,1.56795,1.56815,1.56725,1.5675,157200000.0
2009-11-16 06:50:00,1.56745,1.5677,1.56735,1.56745,110200000.0
2009-11-16 06:55:00,1.56745,1.56775,1.56725,1.5675,221500000.0
2009-11-16 07:00:00,1.56755,1.5677,1.5671,1.5674,202200000.0
2009-11-16 07:05:00,1.5674,1.56785,1.5673,1.5677,184300000.0
2009-11-16 07:10:00,1.5677,1.5679,1.5676,1.56775,75100000.0
2009-11-16 07:15:00,1.56775,1.5681,1.5675,1.5677,110100000.0
2009-11-16 07:20:00,1.5678,1.5678,1.56735,1.5676,96000000.0
2009-11-16 07:25:00,1.5676,1.5678,1.56735,1.5676,116000000.0
2009-11-16 07:30:00,1.56765,1.56785,1.5675,1.5676,136900000.0
2009-11-16 07:35:00,1.56755,1.56765,1.56745,1.56765,37100000.0
2009-11-16 07:40:00,1.56765,1.56795,1.56725,1.56765,208200000.0
2009-11-16 07:45:00,1.5677,1.56785,1.56755,1.5676,129800000.0
2009-11-16 07:50:00,1.5676,1.5681,1.5675,1.5679,200600000.0
2009-11-16 07:55:00,1.56795,1.56825,1.56775,1.56825,164300000.0
2009-11-16 08:00:00,1.56825,1.56855,1.56775,1.5681,108400000.0
2009-11-16 08:05:00,1.56805,1.56825,1.56755,1.56805,156300000.0
2009-11-16 08:10:00,1.56805,1.5683,1.56775,1.5682,129900000.0
2009-11-16 08:15:00,1.5682,1.5684,1.56795,1.568,122200000.0
2009-11-16 08:20:00,1.56805,1.56835,1.5679,1.56805,253000000.0
2009-11-16 08:25:00,1.56805,1.56825,1.5678,1.56805,134300000.0
2009-11-16 08:30:00,1.56805,1.56805,1.5676,1.56785,129500000.0
2009-11-16 08:35:00,1.5678,1.5683,1.5674,1.5674,187800000.0
2009-11-16 08:40:00,1.5674,1.5676,1.5673,1.56755,129600000.0
2009-11-16 08:45:00,1.56755,1.5676,1.56725,1.56725,209800000.0
2009-11-16 08:50:00,1.56725,1.56725,1.56575,1.56705,301250000.0
2009-11-16 08:55:00,1.56705,1.56785,1.56675,1.5674,357000000.0
2009-11-16 09:00:00,1.56735,1.5679,1.56695,1.56725,528100000.0
2009-11-16 09:05:00,1.56725,1.56785,1.56645,1.56725,482800000.0
2009-11-16 09:10:00,1.56725,1.56735,1.56645,1.5666,298700000.0
2009-11-16 09:15:00,1.56655,1.5677,1.56645,1.5677,317300000.0
2009-11-16 09:20:00,1.56775,1.5678,1.5667,1.5674,841000000.0
2009-11-16 09:25:00,1.56735,1.56745,1.56665,1.56725,516500000.0
2009-11-16 09:30:00,1.56725,1.56755,1.5669,1.56695,451500000.0
2009-11-16 09:35:00,1.56695,1.56745,1.5667,1.56715,585000000.0
2009-11-16 09:40:00,1.56715,1.56785,1.56715,1.5674,206200000.0
2009-11-16 09:45:00,1.5674,1.56785,1.5673,1.5676,393800000.0
2009-11-16 09:50:00,1.5676,1.5677,1.56705,1.5675,545500000.0
2009-11-16 09:55:00,1.5676,1.56785,1.5672,1.5677,192600000.0
2009-11-16 10:00:00,1.56775,1.56805,1.5671,1.56805,467500000.0
2009-11-16 10:05:00,1.56805,1.5685,1.5677,1.5678,297600000.0
2009-11-16 10:10:00,1.5678,1.5681,1.56725,1.5674,558600000.0
2009-11-16 10:15:00,1.5674,1.5681,1.5674,1.5676,370700000.0
2009-11-16 10:20:00,1.5676,1.56795,1.56735,1.5674,487100000.0
2009-11-16 10:25:00,1.5674,1.5676,1.5671,1.5674,308700000.0
2009-11-16 10:30:00,1.56745,1.56815,1.56725,1.56785,399600000.0
2009-11-16 10:35:00,1.5679,1.56815,1.56725,1.5676,580700000.0
2009-11-16 10:40:00,1.5676,1.5683,1.56755,1.56785,373100000.0
2009-11-16 10:45:00,1.56785,1.5682,1.5675,1.5681,502400000.0
2009-11-16 10:50:00,1.5681,1.56855,1.56785,1.568,307100000.0
2009-11-16 10:55:00,1.56795,1.5684,1.56775,1.56795,411100000.0
2009-11-16 11:00:00,1.5681,1.5681,1.567,1.568,549400000.0
2009-11-16 11:05:00,1.568,1.5681,1.5672,1.5676,359000000.0
2009-11-16 11:10:00,1.56765,1.5682,1.567,1.56765,612400000.0
2009-11-16 11:15:00,1.5676,1.568,1.566,1.5662,682500000.0
2009-11-16 11:20:00,1.5662,1.56705,1.56605,1.567,278300000.0
2009-11-16 11:25:00,1.567,1.5675,1.5667,1.5669,391900000.0
2009-11-16 11:30:00,1.5668,1.5672,1.5662,1.5664,233800000.0
2009-11-16 11:35:00,1.5664,1.56745,1.5663,1.56735,497500000.0
2009-11-16 11:40:00,1.56735,1.56845,1.5673,1.5681,359700000.0
2009-11-16 11:45:00,1.56805,1.56825,1.5678,1.56805,297900000.0
2009-11-16 11:50:00,1.5681,1.5682,1.56685,1.567,483000000.0
2009-11-16 11:55:00,1.567,1.56745,1.5668,1.5674,552600000.0
2009-11-16 12:00:00,1.56735,1.56765,1.5666,1.5669,481000000.0
2009-11-16 12:05:00,1.5669,1.5672,1.56675,1.567,379600000.0
2009-11-16 12:10:00,1.567,1.56735,1.56695,1.567,246800000.0
2009-11-16 12:15:00,1.56705,1.5672,1.5669,1.56715,246200000.0
2009-11-16 12:20:00,1.56715,1.5677,1.56665,1.56685,388800000.0
2009-11-16 12:25:00,1.56685,1.56785,1.56675,1.56745,399200000.0
2009-11-16 12:30:00,1.56745,1.5681,1.56745,1.5675,330100000.0
2009-11-16 12:35:00,1.5676,1.56775,1.5674,1.56775,291100000.0
2009-11-16 12:40:00,1.5679,1.5681,1.5676,1.56795,300400000.0
2009-11-16 12:45:00,1.56785,1.568,1.56725,1.5675,290900000.0
2009-11-16 12:50:00,1.56755,1.56755,1.56715,1.56735,170000000.0
2009-11-16 12:55:00,1.56735,1.56785,1.56725,1.56785,330200000.0
2009-11-16 13:00:00,1.56785,1.5683,1.56735,1.56805,291100000.0
2009-11-16 13:05:00,1.56805,1.56825,1.5676,1.5678,334600000.0
2009-11-16 13:10:00,1.5678,1.56825,1.5675,1.56815,343300000.0
2009-11-16 13:15:00,1.5682,1.5683,1.5678,1.5681,191800000.0
2009-11-16 13:20:00,1.5681,1.56825,1.56745,1.56745,243800000.0
2009-11-16 13:25:00,1.5675,1.56765,1.5673,1.56745,245200000.0
2009-11-16 13:30:00,1.5675,1.5676,1.56705,1.5673,398700000.0
2009-11-16 13:35:00,1.5673,1.56805,1.56715,1.56785,354900000.0
2009-11-16 13:40:00,1.56775,1.56785,1.5671,1.56745,300600000.0
2009-11-16 13:45:00,1.5674,1.5678,1.5668,1.5668,284400000.0
2009-11-16 13:50:00,1.5668,1.5671,1.56675,1.56675,188100000.0
2009-11-16 13:55:00,1.56675,1.5668,1.5663,1.56665,280800000.0
2009-11-16 14:00:00,1.56655,1.5671,1.5665,1.56705,190900000.0
2009-11-16 14:05:00,1.5671,1.5674,1.5665,1.56655,335900000.0
2009-11-16 14:10:00,1.56655,1.56675,1.56635,1.5664,145800000.0
2009-11-16 14:15:00,1.56645,1.5666,1.56595,1.56615,541800000.0
2009-11-16 14:20:00,1.5661,1.56615,1.56525,1.56555,512800000.0
2009-11-16 14:25:00,1.5657,1.56585,1.56515,1.56545,483700000.0
2009-11-16 14:30:00,1.56545,1.5659,1.5654,1.56555,854200000.0
2009-11-16 14:35:00,1.5655,1.56565,1.56465,1.56465,936390000.0
2009-11-16 14:40:00,1.56465,1.56495,1.56355,1.56365,1161650000.0
2009-11-16 14:45:00,1.56365,1.5641,1.56345,1.5636,738500000.0
2009-11-16 14:50:00,1.56365,1.56385,1.5634,1.56385,462300000.0
2009-11-16 14:55:00,1.56385,1.56435,1.56375,1.5642,847800000.0
2009-11-16 15:00:00,1.5642,1.5646,1.56375,1.56375,414200000.0
2009-11-16 15:05:00,1.56375,1.5639,1.5634,1.5635,618600000.0
2009-11-16 15:10:00,1.5634,1.56375,1.5631,1.5634,380600000.0
2009-11-16 15:15:00,1.56335,1.5639,1.56305,1.5632,674900000.0
2009-11-16 15:20:00,1.56315,1.5637,1.5625,1.56275,590200000.0
2009-11-16 15:25:00,1.56275,1.56305,1.5623,1.5627,680900000.0
2009-11-16 15:30:00,1.5628,1.56385,1.5622,1.56315,1096800000.0
2009-11-16 15:35:00,1.56315,1.56375,1.563,1.56365,720700000.0
2009-11-16 15:40:00,1.56365,1.5641,1.563,1.5634,857700000.0
2009-11-16 15:45:00,1.56345,1.56345,1.5628,1.56285,749300000.0
2009-11-16 15:50:00,1.56285,1.563,1.56265,1.563,522300000.0
2009-11-16 15:55:00,1.56305,1.56365,1.5629,1.56335,377300000.0
2009-11-16 16:00:00,1.56345,1.56425,1.563,1.56425,634200000.0
2009-11-16 16:05:00,1.56425,1.5651,1.5641,1.5648,745600000.0
2009-11-16 16:10:00,1.5648,1.56565,1.5647,1.56555,656600000.0
2009-11-16 16:15:00,1.5655,1.5656,1.565,1.56555,580500000.0
2009-11-16 16:20:00,1.5655,1.56595,1.56515,1.5652,972000000.0
2009-11-16 16:25:00,1.5652,1.56585,1.56505,1.56525,606900000.0
2009-11-16 16:30:00,1.56525,1.5655,1.5646,1.56515,1021600000.0
2009-11-16 16:35:00,1.5652,1.5654,1.56395,1.56415,1004600000.0
2009-11-16 16:40:00,1.5642,1.56445,1.5636,1.5641,1297400000.0
2009-11-16 16:45:00,1.56405,1.5645,1.5633,1.56425,869400000.0
2009-11-16 16:50:00,1.5642,1.56455,1.56375,1.56405,871000000.0
2009-11-16 16:55:00,1.56405,1.56445,1.5637,1.56385,629500000.0
2009-11-16 17:00:00,1.56385,1.5652,1.56385,1.56485,722800000.0
2009-11-16 17:05:00,1.56485,1.565,1.5637,1.56435,706500000.0
2009-11-16 17:10:00,1.56435,1.5645,1.56255,1.5627,1339700000.0
2009-11-16 17:15:00,1.5627,1.56375,1.5625,1.5629,1140400000.0
2009-11-16 17:20:00,1.5629,1.5633,1.5627,1.56315,1239400000.0
2009-11-16 17:25:00,1.5632,1.5635,1.5624,1.56325,1378800000.0
2009-11-16 17:30:00,1.56325,1.564,1.56315,1.5633,816300000.0
2009-11-16 17:35:00,1.5633,1.56355,1.56285,1.56295,1003500000.0
2009-11-16 17:40:00,1.56295,1.5633,1.5614,1.5614,1122900000.0
2009-11-16 17:45:00,1.56155,1.56155,1.56085,1.56135,1137200000.0
2009-11-16 17:50:00,1.56135,1.5619,1.5611,1.56185,1167100000.0
2009-11-16 17:55:00,1.56185,1.5638,1.56165,1.5635,1307800000.0
2009-11-16 18:00:00,1.56345,1.56465,1.56315,1.56445,1293000000.0
2009-11-16 18:05:00,1.56435,1.5652,1.5642,1.565,1194500000.0
2009-11-16 18:10:00,1.565,1.56525,1.5644,1.5648,1660100000.0
2009-11-16 18:15:00,1.5648,1.56485,1.5637,1.56435,1095400000.0
2009-11-16 18:20:00,1.5643,1.56495,1.56415,1.5647,983800000.0
2009-11-16 18:25:00,1.56465,1.56515,1.56425,1.56485,998000000.0
2009-11-16 18:30:00,1.56485,1.5652,1.56435,1.5649,1063400000.0
2009-11-16 18:35:00,1.56495,1.56575,1.5646,1.5657,729900000.0
2009-11-16 18:40:00,1.5657,1.56595,1.5653,1.5657,571100000.0
2009-11-16 18:45:00,1.56575,1.5663,1.5654,1.5662,494400000.0
2009-11-16 18:50:00,1.5662,1.56655,1.56565,1.5659,585900000.0
2009-11-16 18:55:00,1.56595,1.5664,1.5658,1.5663,599300000.0
2009-11-16 19:00:00,1.56615,1.56645,1.56545,1.56555,750900000.0
2009-11-16 19:05:00,1.56555,1.56555,1.56505,1.56515,395000000.0
2009-11-16 19:10:00,1.56515,1.56535,1.56495,1.56515,398100000.0
2009-11-16 19:15:00,1.5652,1.5654,1.5633,1.5646,1239100000.0
2009-11-16 19:20:00,1.5646,1.567,1.56435,1.56605,1406700000.0
2009-11-16 19:25:00,1.56605,1.5667,1.5655,1.56575,1303600000.0
2009-11-16 19:30:00,1.5658,1.5663,1.5649,1.56515,937800000.0
2009-11-16 19:35:00,1.5652,1.566,1.56415,1.5657,964700000.0
2009-11-16 19:40:00,1.56565,1.56665,1.5654,1.5654,1041100000.0
2009-11-16 19:45:00,1.56535,1.5667,1.56535,1.56545,1165300000.0
2009-11-16 19:50:00,1.5654,1.5667,1.5654,1.5666,760000000.0
2009-11-16 19:55:00,1.5666,1.56725,1.56645,1.56665,1159900000.0
2009-11-16 20:00:00,1.5667,1.56705,1.5662,1.56635,690500000.0
2009-11-16 20:05:00,1.56635,1.56685,1.56595,1.5665,824100000.0
2009-11-16 20:10:00,1.5665,1.56685,1.5657,1.56625,831900000.0
2009-11-16 20:15:00,1.5663,1.56675,1.5661,1.56615,653100000.0
2009-11-16 20:20:00,1.56615,1.5672,1.5661,1.56695,568100000.0
2009-11-16 20:25:00,1.56695,1.56695,1.56615,1.5662,365700000.0
2009-11-16 20:30:00,1.5662,1.5665,1.56595,1.56605,323100000.0
2009-11-16 20:35:00,1.56615,1.56615,1.56585,1.56595,410400000.0
2009-11-16 20:40:00,1.56595,1.56595,1.565,1.5653,334300000.0
2009-11-16 20:45:00,1.5653,1.5665,1.5653,1.5664,450900000.0
2009-11-16 20:50:00,1.5664,1.56685,1.56625,1.56665,535500000.0
2009-11-16 20:55:00,1.5667,1.56725,1.56665,1.5671,535800000.0
2009-11-16 21:00:00,1.5671,1.5682,1.56685,1.56775,748700000.0
2009-11-16 21:05:00,1.56775,1.5679,1.56675,1.5674,967700000.0
2009-11-16 21:10:00,1.56745,1.5681,1.56705,1.5678,1035200000.0
2009-11-16 21:15:00,1.56785,1.56865,1.56715,1.5683,970000000.0
2009-11-16 21:20:00,1.56825,1.56845,1.5671,1.56785,626000000.0
2009-11-16 21:25:00,1.56785,1.5691,1.5672,1.5689,782400000.0
2009-11-16 21:30:00,1.5688,1.569,1.56785,1.5681,598800000.0
2009-11-16 21:35:00,1.5681,1.56815,1.56715,1.56725,679100000.0
2009-11-16 21:40:00,1.56725,1.5689,1.5672,1.56875,655300000.0
2009-11-16 21:45:00,1.5688,1.569,1.5682,1.56855,415700000.0
2009-11-16 21:50:00,1.56855,1.56925,1.5682,1.56925,446400000.0
2009-11-16 21:55:00,1.5693,1.5695,1.5681,1.56835,769300000.0
2009-11-16 22:00:00,1.56835,1.5686,1.5681,1.5685,267100000.0
2009-11-16 22:05:00,1.5687,1.5689,1.5684,1.56855,121400000.0
2009-11-16 22:10:00,1.5685,1.56905,1.5681,1.5686,430300000.0
2009-11-16 22:15:00,1.5686,1.56935,1.5685,1.56925,738000000.0
2009-11-16 22:20:00,1.56925,1.56945,1.56855,1.56875,474100000.0
2009-11-16 22:25:00,1.56875,1.5702,1.5687,1.56985,713300000.0
2009-11-16 22:30:00,1.56985,1.5702,1.56855,1.5688,580300000.0
2009-11-16 22:35:00,1.5688,1.56935,1.568,1.56875,539700000.0
2009-11-16 22:40:00,1.56865,1.56865,1.5671,1.5674,565600000.0
2009-11-16 22:45:00,1.5674,1.56805,1.5673,1.56785,678900000.0
2009-11-16 22:50:00,1.56785,1.56785,1.56705,1.56725,389000000.0
2009-11-16 22:55:00,1.56725,1.56745,1.56705,1.5674,509000000.0
2009-11-16 23:00:00,1.5674,1.56825,1.56725,1.56765,178700000.0
2009-11-16 23:05:00,1.56775,1.56845,1.56755,1.5679,267000000.0
2009-11-16 23:10:00,1.5679,1.56885,1.5674,1.5688,275100000.0
2009-11-16 23:15:00,1.5688,1.56905,1.56805,1.56825,181600000.0
2009-11-16 23:20:00,1.56825,1.5691,1.5682,1.5689,103100000.0
2009-11-16 23:25:00,1.5689,1.5689,1.5677,1.56775,240400000.0
2009-11-16 23:30:00,1.5678,1.56865,1.5677,1.5681,119200000.0
2009-11-16 23:35:00,1.5681,1.56875,1.56805,1.56855,58000000.0
2009-11-16 23:40:00,1.56855,1.5689,1.56765,1.56785,162800000.0
2009-11-16 23:45:00,1.56795,1.569,1.5677,1.5686,151700000.0
2009-11-16 23:50:00,1.56865,1.5689,1.56855,1.56875,186000000.0
2009-11-16 23:55:00,1.56875,1.56875,1.5675,1.56775,266500000.0
2009-11-17 00:00:00,1.56785,1.5685,1.5675,1.56845,95800000.0
2009-11-17 00:05:00,1.56845,1.5685,1.56792,1.56805,35000000.0
2009-11-17 00:10:00,1.56805,1.56805,1.56745,1.5676,82600000.0
2009-11-17 00:15:00,1.56835,1.56845,1.5672,1.56815,95400000.0
2009-11-17 00:20:00,1.5681,1.56895,1.56785,1.56815,69000000.0
2009-11-17 00:25:00,1.5681,1.5685,1.5681,1.56825,65300000.0
2009-11-17 00:30:00,1.5683,1.56835,1.56795,1.5682,73700000.0
2009-11-17 00:35:00,1.56835,1.5684,1.56815,1.56825,59100000.0
2009-11-17 00:40:00,1.5682,1.56835,1.56815,1.56835,33000000.0
2009-11-17 00:45:00,1.56835,1.56855,1.5683,1.5683,24400000.0
2009-11-17 00:50:00,1.5683,1.56939,1.5681,1.56928,28600000.0
2009-11-17 00:55:00,1.56815,1.56835,1.5677,1.56825,102800000.0
2009-11-17 01:00:00,1.5682,1.56845,1.56794,1.56835,84700000.0
2009-11-17 01:05:00,1.56835,1.5684,1.5682,1.5682,46800000.0
2009-11-17 01:10:00,1.56825,1.56885,1.5681,1.56875,379100000.0
2009-11-17 01:15:00,1.56875,1.56885,1.568,1.56835,209200000.0
2009-11-17 01:20:00,1.56835,1.56855,1.5681,1.5682,163100000.0
2009-11-17 01:25:00,1.56825,1.569,1.56825,1.56855,87600000.0
2009-11-17 01:30:00,1.56855,1.569,1.56845,1.569,144100000.0
2009-11-17 01:35:00,1.56905,1.5692,1.56865,1.5689,142600000.0
2009-11-17 01:40:00,1.56895,1.5691,1.56845,1.56865,195800000.0
2009-11-17 01:45:00,1.56865,1.56895,1.56835,1.5689,182000000.0
2009-11-17 01:50:00,1.56895,1.5697,1.5686,1.56965,237800000.0
2009-11-17 01:55:00,1.56965,1.56965,1.5683,1.56855,225900000.0
2009-11-17 02:00:00,1.5686,1.56945,1.56835,1.56945,282800000.0
2009-11-17 02:05:00,1.5694,1.56985,1.569,1.5692,353500000.0
2009-11-17 02:10:00,1.56915,1.5693,1.56875,1.5692,202000000.0
2009-11-17 02:15:00,1.56925,1.56935,1.5688,1.56885,169700000.0
2009-11-17 02:20:00,1.56885,1.56895,1.56855,1.5688,166200000.0
2009-11-17 02:25:00,1.5688,1.5688,1.56835,1.56855,166300000.0
2009-11-17 02:30:00,1.5686,1.56905,1.5684,1.56875,425900000.0
2009-11-17 02:35:00,1.5688,1.5689,1.5683,1.56835,220700000.0
2009-11-17 02:40:00,1.56835,1.5684,1.5679,1.56835,188900000.0
2009-11-17 02:45:00,1.56835,1.56845,1.56825,1.56835,131700000.0
2009-11-17 02:50:00,1.56835,1.5684,1.56835,1.56835,121000000.0
2009-11-17 02:55:00,1.56835,1.56855,1.5678,1.56835,196100000.0
2009-11-17 03:00:00,1.56835,1.5684,1.5681,1.56835,120600000.0
2009-11-17 03:05:00,1.56835,1.56855,1.5682,1.56835,89500000.0
2009-11-17 03:10:00,1.56835,1.5684,1.56815,1.56835,67600000.0
2009-11-17 03:15:00,1.5684,1.56855,1.56765,1.56765,479600000.0
2009-11-17 03:20:00,1.56765,1.56785,1.56715,1.56745,375500000.0
2009-11-17 03:25:00,1.5675,1.56825,1.56735,1.5681,208300000.0
2009-11-17 03:30:00,1.5681,1.56825,1.5679,1.56795,247700000.0
2009-11-17 03:35:00,1.5679,1.5684,1.5678,1.5679,262800000.0
2009-11-17 03:40:00,1.56795,1.56825,1.5672,1.56745,213200000.0
2009-11-17 03:45:00,1.5675,1.56785,1.5673,1.5673,208700000.0
2009-11-17 03:50:00,1.56735,1.5676,1.5667,1.5667,179900000.0
2009-11-17 03:55:00,1.56675,1.56765,1.56665,1.5673,251700000.0
2009-11-17 04:00:00,1.5672,1.5674,1.56715,1.56735,151200000.0
2009-11-17 04:05:00,1.5674,1.56755,1.56725,1.5673,111900000.0
2009-11-17 04:10:00,1.56735,1.56745,1.56715,1.56715,207900000.0
2009-11-17 04:15:00,1.56715,1.5673,1.5669,1.56715,231700000.0
2009-11-17 04:20:00,1.56715,1.56765,1.56655,1.5676,234400000.0
2009-11-17 04:25:00,1.5676,1.5676,1.56655,1.5669,254900000.0
2009-11-17 04:30:00,1.56695,1.5675,1.5668,1.56735,175400000.0
2009-11-17 04:35:00,1.56735,1.56775,1.5672,1.5677,162400000.0
2009-11-17 04:40:00,1.5677,1.5677,1.5671,1.56765,176600000.0
2009-11-17 04:45:00,1.56765,1.56785,1.56745,1.5677,109600000.0
2009-11-17 04:50:00,1.5677,1.5678,1.5674,1.56745,105000000.0
2009-11-17 04:55:00,1.56745,1.5677,1.56715,1.56745,112800000.0
2009-11-17 05:00:00,1.56745,1.5677,1.5672,1.56755,133500000.0
2009-11-17 05:05:00,1.5677,1.5677,1.56735,1.56755,102300000.0
2009-11-17 05:10:00,1.56765,1.56765,1.56695,1.56725,233500000.0
2009-11-17 05:15:00,1.56725,1.56755,1.56715,1.56725,144200000.0
2009-11-17 05:20:00,1.5673,1.56835,1.5673,1.56835,105400000.0
2009-11-17 05:25:00,1.5683,1.5684,1.5679,1.5684,85300000.0
2009-11-17 05:30:00,1.56835,1.56845,1.5677,1.56775,90700000.0
2009-11-17 05:35:00,1.56775,1.56775,1.56725,1.5677,177800000.0
2009-11-17 05:40:00,1.5677,1.568,1.5675,1.5679,103700000.0
2009-11-17 05:45:00,1.568,1.56832,1.5679,1.56827,191200000.0
2009-11-17 05:50:00,1.56815,1.56825,1.56805,1.5681,81200000.0
2009-11-17 05:55:00,1.56815,1.5683,1.56805,1.56825,65400000.0
2009-11-17 06:00:00,1.56825,1.56825,1.5679,1.568,57000000.0
2009-11-17 06:05:00,1.568,1.56805,1.5678,1.568,35100000.0
2009-11-17 06:10:00,1.56785,1.568,1.5678,1.56785,52200000.0
2009-11-17 06:15:00,1.5679,1.56815,1.56775,1.56785,122600000.0
2009-11-17 06:20:00,1.56795,1.5683,1.5678,1.568,149400000.0
2009-11-17 06:25:00,1.568,1.5684,1.5679,1.568,136200000.0
2009-11-17 06:30:00,1.568,1.5683,1.568,1.5682,93000000.0
2009-11-17 06:35:00,1.5682,1.56855,1.56815,1.56825,118900000.0
2009-11-17 06:40:00,1.5684,1.5688,1.5683,1.56865,95100000.0
2009-11-17 06:45:00,1.5686,1.5688,1.56835,1.56865,142700000.0
2009-11-17 06:50:00,1.56865,1.56885,1.5683,1.5686,197600000.0
2009-11-17 06:55:00,1.5687,1.5688,1.5676,1.5677,191900000.0
2009-11-17 07:00:00,1.56775,1.5682,1.56765,1.5681,141800000.0
2009-11-17 07:05:00,1.5682,1.56825,1.5681,1.56815,90900000.0
2009-11-17 07:10:00,1.5681,1.56825,1.5679,1.56815,98700000.0
2009-11-17 07:15:00,1.56805,1.56845,1.56805,1.5683,237300000.0
2009-11-17 07:20:00,1.56835,1.56845,1.56735,1.56765,258300000.0
2009-11-17 07:25:00,1.56765,1.5677,1.56725,1.5677,352700000.0
2009-11-17 07:30:00,1.5677,1.568,1.5676,1.568,268300000.0
2009-11-17 07:35:00,1.56795,1.5682,1.56765,1.56775,184000000.0
2009-11-17 07:40:00,1.5677,1.56805,1.5675,1.568,178800000.0
2009-11-17 07:45:00,1.568,1.56815,1.5677,1.56785,204300000.0
2009-11-17 07:50:00,1.5679,1.5681,1.5678,1.5681,131700000.0
2009-11-17 07:55:00,1.56805,1.5681,1.567,1.5673,216600000.0
2009-11-17 08:00:00,1.5673,1.5673,1.56705,1.56705,220300000.0
2009-11-17 08:05:00,1.56705,1.5679,1.56705,1.5678,281500000.0
2009-11-17 08:10:00,1.56785,1.56795,1.56635,1.56755,385200000.0
2009-11-17 08:15:00,1.56745,1.5684,1.5674,1.56835,388700000.0
2009-11-17 08:20:00,1.5684,1.5685,1.56795,1.56835,197600000.0
2009-11-17 08:25:00,1.56835,1.5686,1.56795,1.56845,298800000.0
2009-11-17 08:30:00,1.5685,1.569,1.56805,1.56805,320500000.0
2009-11-17 08:35:00,1.568,1.5687,1.568,1.5686,89100000.0
2009-11-17 08:40:00,1.56855,1.56895,1.5684,1.5686,221800000.0
2009-11-17 08:45:00,1.5687,1.5689,1.5684,1.5685,236800000.0
2009-11-17 08:50:00,1.5685,1.5689,1.5682,1.56885,210500000.0
2009-11-17 08:55:00,1.5689,1.56915,1.56785,1.56785,312900000.0
2009-11-17 09:00:00,1.568,1.5684,1.56755,1.5677,430600000.0
2009-11-17 09:05:00,1.56775,1.5682,1.56775,1.56815,425600000.0
2009-11-17 09:10:00,1.56815,1.56845,1.5667,1.56705,344900000.0
2009-11-17 09:15:00,1.56705,1.56815,1.56655,1.56785,561700000.0
2009-11-17 09:20:00,1.5678,1.5683,1.5674,1.56795,541100000.0
2009-11-17 09:25:00,1.568,1.5691,1.5677,1.5686,498300000.0
2009-11-17 09:30:00,1.5686,1.5692,1.56745,1.5675,344800000.0
2009-11-17 09:35:00,1.5675,1.56815,1.56725,1.56775,508900000.0
2009-11-17 09:40:00,1.56775,1.56815,1.5676,1.5676,536800000.0
2009-11-17 09:45:00,1.5677,1.5682,1.56755,1.56785,620200000.0
2009-11-17 09:50:00,1.56785,1.5684,1.5674,1.5679,493900000.0
2009-11-17 09:55:00,1.5679,1.5694,1.56785,1.5693,558100000.0
2009-11-17 10:00:00,1.56935,1.56985,1.5691,1.56985,482000000.0
2009-11-17 10:05:00,1.5699,1.57025,1.5693,1.57005,552700000.0
2009-11-17 10:10:00,1.5701,1.5711,1.56985,1.5709,893300000.0
2009-11-17 10:15:00,1.57125,1.5713,1.56985,1.57025,950900000.0
2009-11-17 10:20:00,1.57025,1.57035,1.56935,1.56955,634500000.0
2009-11-17 10:25:00,1.56955,1.5712,1.56945,1.5705,650300000.0
2009-11-17 10:30:00,1.5705,1.57135,1.57015,1.5706,623800000.0
2009-11-17 10:35:00,1.57065,1.57125,1.5705,1.57095,622500000.0
2009-11-17 10:40:00,1.5709,1.57115,1.5698,1.5706,721600000.0
2009-11-17 10:45:00,1.5706,1.5719,1.57055,1.5711,608700000.0
2009-11-17 10:50:00,1.5711,1.5715,1.57075,1.5715,540300000.0
2009-11-17 10:55:00,1.5713,1.57285,1.57125,1.57275,584800000.0
2009-11-17 11:00:00,1.57285,1.57295,1.57165,1.57185,618800000.0
2009-11-17 11:05:00,1.5718,1.57415,1.57095,1.57365,941500000.0
2009-11-17 11:10:00,1.57365,1.57435,1.5724,1.5737,979100000.0
2009-11-17 11:15:00,1.5737,1.5743,1.57315,1.57315,1178600000.0
2009-11-17 11:20:00,1.57325,1.5742,1.57295,1.57395,680500000.0
2009-11-17 11:25:00,1.57405,1.57415,1.57305,1.5734,689000000.0
2009-11-17 11:30:00,1.5734,1.5752,1.5734,1.57505,897200000.0
2009-11-17 11:35:00,1.575,1.57535,1.5741,1.57455,888700000.0
2009-11-17 11:40:00,1.57455,1.575,1.57345,1.57375,893900000.0
2009-11-17 11:45:00,1.57375,1.5749,1.5734,1.5749,567800000.0
2009-11-17 11:50:00,1.5748,1.575,1.5745,1.5747,729500000.0
2009-11-17 11:55:00,1.5747,1.57665,1.57405,1.576,617600000.0
2009-11-17 12:00:00,1.57595,1.5761,1.57525,1.57555,732600000.0
2009-11-17 12:05:00,1.5755,1.57755,1.5754,1.57705,668200000.0
2009-11-17 12:10:00,1.57715,1.5789,1.57705,1.578,1172100000.0
2009-11-17 12:15:00,1.578,1.57845,1.57715,1.5773,1197200000.0
2009-11-17 12:20:00,1.57725,1.5778,1.57705,1.5774,705400000.0
2009-11-17 12:25:00,1.5774,1.5778,1.57625,1.57645,599700000.0
2009-11-17 12:30:00,1.57645,1.57655,1.5751,1.5752,763400000.0
2009-11-17 12:35:00,1.5752,1.5754,1.5747,1.5747,654950000.0
2009-11-17 12:40:00,1.5747,1.57735,1.57415,1.5768,791690000.0
2009-11-17 12:45:00,1.57675,1.5773,1.57635,1.5767,1064100000.0
2009-11-17 12:50:00,1.5767,1.5769,1.5763,1.5763,655900000.0
2009-11-17 12:55:00,1.5763,1.5771,1.5763,1.5769,499300000.0
2009-11-17 13:00:00,1.57705,1.5773,1.5765,1.57715,436300000.0
2009-11-17 13:05:00,1.577,1.57755,1.5767,1.5771,558700000.0
2009-11-17 13:10:00,1.577,1.577,1.57555,1.57555,677400000.0
2009-11-17 13:15:00,1.5756,1.57635,1.5754,1.5756,764100000.0
2009-11-17 13:20:00,1.5756,1.57595,1.5752,1.5755,646200000.0
2009-11-17 13:25:00,1.57545,1.57555,1.5741,1.5748,452600000.0
2009-11-17 13:30:00,1.57485,1.57525,1.5742,1.5752,453500000.0
2009-11-17 13:35:00,1.57525,1.5758,1.57505,1.5757,312500000.0
2009-11-17 13:40:00,1.5757,1.5762,1.5753,1.5753,492400000.0
2009-11-17 13:45:00,1.5753,1.5758,1.5747,1.5752,591900000.0
2009-11-17 13:50:00,1.5752,1.57535,1.574,1.57415,584600000.0
2009-11-17 13:55:00,1.57415,1.5756,1.57395,1.57505,635400000.0
2009-11-17 14:00:00,1.5751,1.5751,1.5738,1.57475,662500000.0
2009-11-17 14:05:00,1.5749,1.57515,1.57395,1.5742,748600000.0
2009-11-17 14:10:00,1.5742,1.5744,1.57365,1.57395,785600000.0
2009-11-17 14:15:00,1.57385,1.57475,1.5733,1.57355,1059300000.0
2009-11-17 14:20:00,1.57355,1.57425,1.573,1.574,921400000.0
2009-11-17 14:25:00,1.574,1.5746,1.5735,1.5739,697400000.0
2009-11-17 14:30:00,1.5739,1.5745,1.573,1.57315,744700000.0
2009-11-17 14:35:00,1.57315,1.57385,1.5731,1.5734,681400000.0
2009-11-17 14:40:00,1.5734,1.57435,1.5729,1.57425,828900000.0
2009-11-17 14:45:00,1.57425,1.57465,1.57385,1.57405,874900000.0
2009-11-17 14:50:00,1.5741,1.5743,1.5732,1.57375,963500000.0
2009-11-17 14:55:00,1.5737,1.57395,1.5734,1.5737,967500000.0
2009-11-17 15:00:00,1.5737,1.5745,1.57345,1.5741,976700000.0
2009-11-17 15:05:00,1.57415,1.57475,1.574,1.5741,839200000.0
2009-11-17 15:10:00,1.5741,1.5747,1.57275,1.5733,860300000.0
2009-11-17 15:15:00,1.57335,1.5735,1.57065,1.571,1092800000.0
2009-11-17 15:20:00,1.571,1.5713,1.57055,1.57115,403200000.0
2009-11-17 15:25:00,1.57115,1.57195,1.5702,1.5713,711500000.0
2009-11-17 15:30:00,1.5713,1.57215,1.5702,1.57095,893200000.0
2009-11-17 15:35:00,1.57095,1.5713,1.5699,1.57015,871200000.0
2009-11-17 15:40:00,1.57015,1.57145,1.57015,1.57065,1215000000.0
2009-11-17 15:45:00,1.57065,1.5717,1.5704,1.57145,968200000.0
2009-11-17 15:50:00,1.57155,1.57365,1.5714,1.5736,1191100000.0
2009-11-17 15:55:00,1.5736,1.5745,1.57355,1.57425,954500000.0
2009-11-17 16:00:00,1.57425,1.57425,1.57285,1.5729,796000000.0
2009-11-17 16:05:00,1.57285,1.5736,1.5725,1.5735,1029600000.0
2009-11-17 16:10:00,1.5735,1.57355,1.5726,1.57265,750400000.0
2009-11-17 16:15:00,1.57265,1.574,1.57265,1.5737,1090300000.0
2009-11-17 16:20:00,1.57375,1.57585,1.5736,1.57585,1053800000.0
2009-11-17 16:25:00,1.57585,1.57595,1.5746,1.57465,882700000.0
2009-11-17 16:30:00,1.57455,1.57495,1.57365,1.5739,1675800000.0
2009-11-17 16:35:00,1.57385,1.5743,1.5727,1.57295,1296400000.0
2009-11-17 16:40:00,1.573,1.57365,1.5724,1.5725,1106800000.0
2009-11-17 16:45:00,1.57245,1.57285,1.572,1.572,1243900000.0
2009-11-17 16:50:00,1.57205,1.5727,1.57155,1.572,1171300000.0
2009-11-17 16:55:00,1.57205,1.57235,1.57105,1.5716,1577900000.0
2009-11-17 17:00:00,1.5716,1.57245,1.57135,1.57205,964100000.0
2009-11-17 17:05:00,1.57205,1.57245,1.57145,1.5719,1351800000.0
2009-11-17 17:10:00,1.57185,1.5723,1.57135,1.57195,679000000.0
2009-11-17 17:15:00,1.57195,1.57225,1.5707,1.57095,1368200000.0
2009-11-17 17:20:00,1.5709,1.57145,1.57055,1.57075,1167600000.0
2009-11-17 17:25:00,1.5708,1.57135,1.5704,1.5706,921100000.0
2009-11-17 17:30:00,1.57065,1.57175,1.57055,1.57105,1707700000.0
2009-11-17 17:35:00,1.571,1.57445,1.5709,1.57405,1538900000.0
2009-11-17 17:40:00,1.57395,1.5748,1.5731,1.57375,1750600000.0
2009-11-17 17:45:00,1.57375,1.5739,1.57275,1.5734,1443000000.0
2009-11-17 17:50:00,1.5734,1.5743,1.57225,1.5725,1432700000.0
2009-11-17 17:55:00,1.5725,1.57335,1.5713,1.57155,1260400000.0
2009-11-17 18:00:00,1.57165,1.57315,1.5713,1.573,799800000.0
2009-11-17 18:05:00,1.57275,1.57325,1.5716,1.57225,974300000.0
2009-11-17 18:10:00,1.57225,1.57245,1.57115,1.57125,1371500000.0
2009-11-17 18:15:00,1.57125,1.5722,1.57105,1.57175,1053600000.0
2009-11-17 18:20:00,1.57175,1.57255,1.57135,1.57195,951500000.0
2009-11-17 18:25:00,1.57205,1.57325,1.57175,1.57285,1086400000.0
2009-11-17 18:30:00,1.57295,1.5733,1.57255,1.57305,1030500000.0
2009-11-17 18:35:00,1.573,1.57355,1.57265,1.57305,1392400000.0
2009-11-17 18:40:00,1.573,1.57335,1.5726,1.5729,1212500000.0
2009-11-17 18:45:00,1.5729,1.5731,1.5714,1.57155,1451400000.0
2009-11-17 18:50:00,1.57155,1.5718,1.57025,1.5704,1209900000.0
2009-11-17 18:55:00,1.5704,1.57085,1.5697,1.5703,1269000000.0
2009-11-17 19:00:00,1.57025,1.5717,1.57025,1.5706,801500000.0
2009-11-17 19:05:00,1.5706,1.57175,1.5706,1.5714,554700000.0
2009-11-17 19:10:00,1.5714,1.57195,1.5708,1.57125,677700000.0
2009-11-17 19:15:00,1.57135,1.5718,1.57105,1.5713,594100000.0
2009-11-17 19:20:00,1.5713,1.5714,1.5696,1.57015,577800000.0
2009-11-17 19:25:00,1.57015,1.57035,1.56925,1.56995,884300000.0
2009-11-17 19:30:00,1.56995,1.5701,1.5685,1.56905,674500000.0
2009-11-17 19:35:00,1.5691,1.56915,1.56775,1.5682,739900000.0
2009-11-17 19:40:00,1.5682,1.5687,1.5672,1.5673,469760000.0
2009-11-17 19:45:00,1.56725,1.5679,1.5672,1.56765,471800000.0
2009-11-17 19:50:00,1.56765,1.5687,1.56735,1.56855,588900000.0
2009-11-17 19:55:00,1.5686,1.5686,1.5672,1.56795,489700000.0
2009-11-17 20:00:00,1.56795,1.56865,1.56765,1.56855,394200000.0
2009-11-17 20:05:00,1.5686,1.5693,1.5686,1.56905,586700000.0
2009-11-17 20:10:00,1.56905,1.56935,1.56825,1.5686,477100000.0
2009-11-17 20:15:00,1.5686,1.5686,1.56735,1.5678,365300000.0
2009-11-17 20:20:00,1.5678,1.5678,1.56615,1.56615,597800000.0
2009-11-17 20:25:00,1.56615,1.56645,1.5656,1.5659,768400000.0
2009-11-17 20:30:00,1.5659,1.5663,1.56555,1.56605,548800000.0
2009-11-17 20:35:00,1.56605,1.56675,1.5658,1.5664,358700000.0
2009-11-17 20:40:00,1.5664,1.5667,1.56565,1.56595,795900000.0
2009-11-17 20:45:00,1.56585,1.56595,1.5648,1.5657,1779100000.0
2009-11-17 20:50:00,1.56555,1.56605,1.56415,1.5647,819000000.0
2009-11-17 20:55:00,1.5648,1.56495,1.5642,1.56425,782700000.0
2009-11-17 21:00:00,1.56425,1.5645,1.56335,1.5644,634900000.0
2009-11-17 21:05:00,1.5644,1.5647,1.564,1.5642,747800000.0
2009-11-17 21:10:00,1.56415,1.5644,1.56385,1.56405,383500000.0
2009-11-17 21:15:00,1.56405,1.56425,1.56375,1.5639,471500000.0
2009-11-17 21:20:00,1.56395,1.5641,1.5638,1.5639,371300000.0
2009-11-17 21:25:00,1.5639,1.56485,1.5639,1.5646,505100000.0
2009-11-17 21:30:00,1.5646,1.565,1.56445,1.56475,678600000.0
2009-11-17 21:35:00,1.56485,1.56485,1.5642,1.56435,641400000.0
2009-11-17 21:40:00,1.5643,1.5643,1.5624,1.56275,1355899999.0
2009-11-17 21:45:00,1.563,1.5634,1.563,1.56315,377800000.0
2009-11-17 21:50:00,1.56315,1.5637,1.5631,1.56315,750800000.0
2009-11-17 21:55:00,1.56315,1.5634,1.56295,1.56315,360300000.0
2009-11-17 22:00:00,1.56315,1.56325,1.5629,1.5631,537500000.0
2009-11-17 22:05:00,1.56305,1.56355,1.56295,1.5631,688600000.0
2009-11-17 22:10:00,1.56315,1.5636,1.5629,1.56295,474600000.0
2009-11-17 22:15:00,1.56295,1.5632,1.5629,1.5631,455300000.0
2009-11-17 22:20:00,1.56315,1.5634,1.56155,1.56165,460700000.0
2009-11-17 22:25:00,1.5617,1.5625,1.56155,1.5622,568900000.0
2009-11-17 22:30:00,1.56225,1.5632,1.56225,1.56255,840300000.0
2009-11-17 22:35:00,1.56255,1.56305,1.56225,1.5627,565900000.0
2009-11-17 22:40:00,1.5627,1.56315,1.5623,1.5627,482900000.0
2009-11-17 22:45:00,1.5627,1.5629,1.56235,1.56275,567000000.0
2009-11-17 22:50:00,1.56275,1.56325,1.5625,1.5625,395900000.0
2009-11-17 22:55:00,1.56265,1.56285,1.5621,1.56265,338500000.0
2009-11-17 23:00:00,1.56275,1.56315,1.56205,1.56235,359500000.0
2009-11-17 23:05:00,1.56245,1.563,1.56225,1.56285,324700000.0
2009-11-17 23:10:00,1.5629,1.5634,1.56275,1.5634,323100000.0
2009-11-17 23:15:00,1.5634,1.5636,1.56285,1.5629,502800000.0
2009-11-17 23:20:00,1.5629,1.5635,1.5623,1.56255,257200000.0
2009-11-17 23:25:00,1.5626,1.56265,1.56215,1.5626,131000000.0
2009-11-17 23:30:00,1.56265,1.56297,1.56225,1.56241,148500000.0
2009-11-17 23:35:00,1.56255,1.56295,1.56226,1.5628,72000000.0
2009-11-17 23:40:00,1.5628,1.56385,1.56275,1.5633,440600000.0
2009-11-17 23:45:00,1.5633,1.56375,1.56285,1.56315,226500000.0
2009-11-17 23:50:00,1.56315,1.56345,1.56265,1.56305,106000000.0
2009-11-17 23:55:00,1.56305,1.56315,1.56285,1.5631,117800000.0
2009-11-18 00:00:00,1.5631,1.56345,1.5627,1.5631,239500000.0
2009-11-18 00:05:00,1.56315,1.56345,1.56305,1.56345,51300000.0
2009-11-18 00:10:00,1.56345,1.5639,1.5627,1.563,128000000.0
2009-11-18 00:15:00,1.563,1.56345,1.56257,1.56283,69800000.0
2009-11-18 00:20:00,1.56286,1.563,1.56253,1.56274,121000000.0
2009-11-18 00:25:00,1.56275,1.5628,1.5626,1.5627,121000000.0
2009-11-18 00:30:00,1.56269,1.56298,1.56263,1.56289,121000000.0
2009-11-18 00:35:00,1.56288,1.56322,1.56284,1.56297,121000000.0
2009-11-18 00:40:00,1.56298,1.56349,1.56298,1.5634,121000000.0
2009-11-18 00:45:00,1.56339,1.56339,1.56298,1.56315,121000000.0
2009-11-18 00:50:00,1.56314,1.56366,1.56308,1.56343,121000000.0
2009-11-18 00:55:00,1.56334,1.56366,1.56319,1.5632,121000000.0
2009-11-18 01:00:00,1.56314,1.56351,1.56292,1.56308,121000000.0
2009-11-18 01:05:00,1.56309,1.56327,1.56277,1.56306,121000000.0
2009-11-18 01:10:00,1.56305,1.56383,1.56296,1.56361,121000000.0
2009-11-18 01:15:00,1.5636,1.56418,1.56358,1.56415,121000000.0
2009-11-18 01:20:00,1.56414,1.56424,1.5637,1.56375,121000000.0
2009-11-18 01:25:00,1.56374,1.5638,1.56333,1.56356,121000000.0
2009-11-18 01:30:00,1.56358,1.56359,1.56323,1.56345,121000000.0
2009-11-18 01:35:00,1.56343,1.56416,1.56332,1.56412,121000000.0
2009-11-18 01:40:00,1.56415,1.56425,1.56378,1.56409,121000000.0
2009-11-18 01:45:00,1.56407,1.56409,1.5638,1.56386,121000000.0
2009-11-18 01:50:00,1.56387,1.56437,1.56387,1.56432,121000000.0
2009-11-18 01:55:00,1.56436,1.56442,1.56323,1.56341,121000000.0
2009-11-18 02:00:00,1.5634,1.56377,1.56338,1.56366,121000000.0
2009-11-18 02:05:00,1.56364,1.56402,1.56363,1.56389,121000000.0
2009-11-18 02:10:00,1.5639,1.5639,1.56346,1.56353,121000000.0
2009-11-18 02:15:00,1.56352,1.5646,1.56351,1.56455,145300000.0
2009-11-18 02:20:00,1.56455,1.5646,1.56405,1.5642,136700000.0
2009-11-18 02:25:00,1.5641,1.56425,1.5637,1.56395,234100000.0
2009-11-18 02:30:00,1.5639,1.564,1.5636,1.56375,234700000.0
2009-11-18 02:35:00,1.5638,1.5646,1.5637,1.56455,138700000.0
2009-11-18 02:40:00,1.5646,1.56465,1.5641,1.56445,110800000.0
2009-11-18 02:45:00,1.5644,1.56445,1.56415,1.5642,100500000.0
2009-11-18 02:50:00,1.56425,1.56485,1.5642,1.5647,206000000.0
2009-11-18 02:55:00,1.5647,1.56485,1.56355,1.56375,207000000.0
2009-11-18 03:00:00,1.5638,1.5642,1.56375,1.56405,174800000.0
2009-11-18 03:05:00,1.56405,1.5644,1.564,1.56425,71400000.0
2009-11-18 03:10:00,1.5642,1.56425,1.56375,1.56385,218100000.0
2009-11-18 03:15:00,1.56385,1.56445,1.56385,1.56415,249000000.0
2009-11-18 03:20:00,1.5642,1.5646,1.5639,1.564,228800000.0
2009-11-18 03:25:00,1.564,1.5643,1.56385,1.5642,108000000.0
2009-11-18 03:30:00,1.56425,1.56445,1.5637,1.5642,161900000.0
2009-11-18 03:35:00,1.56415,1.5646,1.56415,1.5643,208200000.0
2009-11-18 03:40:00,1.5643,1.5648,1.5642,1.5643,201800000.0
2009-11-18 03:45:00,1.56435,1.565,1.56425,1.56485,136600000.0
2009-11-18 03:50:00,1.5649,1.565,1.5645,1.5649,142500000.0
2009-11-18 03:55:00,1.56485,1.56545,1.5646,1.56535,228300000.0
2009-11-18 04:00:00,1.5654,1.5654,1.56485,1.56515,166300000.0
2009-11-18 04:05:00,1.56515,1.56525,1.56466,1.56515,102500000.0
2009-11-18 04:10:00,1.56515,1.56565,1.5651,1.56545,176100000.0
2009-11-18 04:15:00,1.56535,1.56555,1.56455,1.5649,169500000.0
2009-11-18 04:20:00,1.56495,1.56495,1.56445,1.56465,122000000.0
2009-11-18 04:25:00,1.5647,1.5654,1.56465,1.5649,120200000.0
2009-11-18 04:30:00,1.565,1.56505,1.56455,1.56465,74200000.0
2009-11-18 04:35:00,1.56465,1.56495,1.56465,1.5648,40000000.0
2009-11-18 04:40:00,1.5648,1.56525,1.56465,1.56495,108300000.0
2009-11-18 04:45:00,1.5649,1.565,1.56475,1.5649,42000000.0
2009-11-18 04:50:00,1.5649,1.565,1.5646,1.5646,118900000.0
2009-11-18 04:55:00,1.5646,1.5649,1.56445,1.56465,81800000.0
2009-11-18 05:00:00,1.56465,1.5652,1.5645,1.565,150400000.0
2009-11-18 05:05:00,1.565,1.56515,1.5649,1.56515,34100000.0
2009-11-18 05:10:00,1.56515,1.5652,1.565,1.56505,81300000.0
2009-11-18 05:15:00,1.5651,1.5654,1.565,1.56515,37500000.0
2009-11-18 05:20:00,1.5652,1.56635,1.56515,1.5663,89100000.0
2009-11-18 05:25:00,1.5662,1.5663,1.5658,1.5661,164100000.0
2009-11-18 05:30:00,1.5661,1.56615,1.5657,1.5659,184900000.0
2009-11-18 05:35:00,1.566,1.56685,1.56565,1.5668,234500000.0
2009-11-18 05:40:00,1.56665,1.56665,1.5661,1.5665,142000000.0
2009-11-18 05:45:00,1.56655,1.5667,1.56605,1.56625,144100000.0
2009-11-18 05:50:00,1.56625,1.5668,1.56625,1.5666,140700000.0
2009-11-18 05:55:00,1.5665,1.5671,1.56635,1.56705,156400000.0
2009-11-18 06:00:00,1.5671,1.56725,1.56645,1.5665,135200000.0
2009-11-18 06:05:00,1.5666,1.5669,1.5665,1.56675,58900000.0
2009-11-18 06:10:00,1.56675,1.56675,1.5665,1.5665,59700000.0
2009-11-18 06:15:00,1.56645,1.56705,1.5663,1.56685,107000000.0
2009-11-18 06:20:00,1.56695,1.567,1.5668,1.56695,86700000.0
2009-11-18 06:25:00,1.5669,1.5669,1.5663,1.5665,128900000.0
2009-11-18 06:30:00,1.56655,1.5669,1.5665,1.56685,56100000.0
2009-11-18 06:35:00,1.5668,1.5669,1.5667,1.56685,80700000.0
2009-11-18 06:40:00,1.56685,1.567,1.5667,1.5668,98700000.0
2009-11-18 06:45:00,1.56685,1.56716,1.56675,1.56695,88300000.0
2009-11-18 06:50:00,1.56695,1.5672,1.56675,1.56675,117300000.0
2009-11-18 06:55:00,1.5668,1.5671,1.56675,1.567,70300000.0
2009-11-18 07:00:00,1.56705,1.56735,1.5669,1.5672,93200000.0
2009-11-18 07:05:00,1.56715,1.56765,1.56705,1.5676,116000000.0
2009-11-18 07:10:00,1.5676,1.5676,1.56685,1.5671,85000000.0
2009-11-18 07:15:00,1.5672,1.56725,1.56695,1.56695,132700000.0
2009-11-18 07:20:00,1.56695,1.56725,1.56675,1.5669,161400000.0
2009-11-18 07:25:00,1.56685,1.567,1.56675,1.56695,113700000.0
2009-11-18 07:30:00,1.5669,1.5672,1.5669,1.5669,164500000.0
2009-11-18 07:35:00,1.56695,1.56725,1.5667,1.56675,192600000.0
2009-11-18 07:40:00,1.56675,1.56725,1.5666,1.56725,153200000.0
2009-11-18 07:45:00,1.5672,1.56745,1.56685,1.56745,131500000.0
2009-11-18 07:50:00,1.5674,1.56755,1.56715,1.5673,232200000.0
2009-11-18 07:55:00,1.56725,1.56725,1.56675,1.5668,114000000.0
2009-11-18 08:00:00,1.5668,1.56725,1.5667,1.5672,127400000.0
2009-11-18 08:05:00,1.56725,1.56725,1.567,1.5671,71500000.0
2009-11-18 08:10:00,1.5671,1.56735,1.56705,1.56705,132000000.0
2009-11-18 08:15:00,1.56705,1.5677,1.56705,1.5676,163200000.0
2009-11-18 08:20:00,1.5676,1.5678,1.5673,1.5676,161800000.0
2009-11-18 08:25:00,1.56765,1.5679,1.5675,1.56765,132600000.0
2009-11-18 08:30:00,1.5675,1.5675,1.56705,1.5671,119100000.0
2009-11-18 08:35:00,1.5671,1.56715,1.567,1.5671,83300000.0
2009-11-18 08:40:00,1.5672,1.56765,1.567,1.56735,175900000.0
2009-11-18 08:45:00,1.5674,1.5674,1.5668,1.56715,180400000.0
2009-11-18 08:50:00,1.56715,1.56725,1.5671,1.5672,157000000.0
2009-11-18 08:55:00,1.56715,1.56765,1.56715,1.5674,178200000.0
2009-11-18 09:00:00,1.5674,1.56745,1.5671,1.56715,505800000.0
2009-11-18 09:05:00,1.56715,1.5678,1.56705,1.56735,503400000.0
2009-11-18 09:10:00,1.56735,1.5678,1.56725,1.56735,629700000.0
2009-11-18 09:15:00,1.56735,1.56765,1.5671,1.56745,425500000.0
2009-11-18 09:20:00,1.5674,1.56805,1.56715,1.56715,526200000.0
2009-11-18 09:25:00,1.56715,1.5677,1.56715,1.56735,911800000.0
2009-11-18 09:30:00,1.56735,1.5675,1.5669,1.56725,393200000.0
2009-11-18 09:35:00,1.56725,1.5678,1.567,1.56725,713300000.0
2009-11-18 09:40:00,1.56725,1.56805,1.56715,1.56775,405500000.0
2009-11-18 09:45:00,1.56775,1.56835,1.5674,1.5683,735800000.0
2009-11-18 09:50:00,1.56825,1.5683,1.56725,1.56765,557700000.0
2009-11-18 09:55:00,1.56765,1.56785,1.56735,1.56755,552600000.0
2009-11-18 10:00:00,1.56755,1.5678,1.5669,1.5673,752700000.0
2009-11-18 10:05:00,1.5673,1.5677,1.5668,1.56685,624700000.0
2009-11-18 10:10:00,1.56685,1.56775,1.56685,1.56725,788000000.0
2009-11-18 10:15:00,1.56725,1.56765,1.5671,1.56735,758100000.0
2009-11-18 10:20:00,1.5673,1.56825,1.5672,1.56805,492400000.0
2009-11-18 10:25:00,1.56805,1.56815,1.567,1.5672,482800000.0
2009-11-18 10:30:00,1.5672,1.5674,1.5662,1.5664,653100000.0
2009-11-18 10:35:00,1.5664,1.56725,1.56635,1.5672,503000000.0
2009-11-18 10:40:00,1.5672,1.5674,1.567,1.56725,650500000.0
2009-11-18 10:45:00,1.56725,1.5677,1.5669,1.56735,747000000.0
2009-11-18 10:50:00,1.5674,1.56805,1.5669,1.56795,551100000.0
2009-11-18 10:55:00,1.568,1.56805,1.5671,1.56715,533700000.0
2009-11-18 11:00:00,1.56715,1.56785,1.56695,1.5677,466600000.0
2009-11-18 11:05:00,1.5676,1.56815,1.56745,1.5679,451700000.0
2009-11-18 11:10:00,1.56795,1.5697,1.56785,1.56945,351200000.0
2009-11-18 11:15:00,1.56945,1.5698,1.56865,1.5687,530500000.0
2009-11-18 11:20:00,1.5687,1.56895,1.56725,1.5675,492100000.0
2009-11-18 11:25:00,1.5675,1.56795,1.5673,1.5676,550400000.0
2009-11-18 11:30:00,1.5676,1.5677,1.5663,1.5674,827400000.0
2009-11-18 11:35:00,1.5674,1.56765,1.5666,1.56685,691500000.0
2009-11-18 11:40:00,1.56705,1.56815,1.567,1.5681,767700000.0
2009-11-18 11:45:00,1.568,1.5685,1.56775,1.568,460300000.0
2009-11-18 11:50:00,1.56795,1.5684,1.5676,1.5681,524600000.0
2009-11-18 11:55:00,1.5681,1.5681,1.56675,1.5674,513800000.0
2009-11-18 12:00:00,1.5673,1.5676,1.5669,1.56725,560800000.0
2009-11-18 12:05:00,1.56725,1.56725,1.56675,1.5671,961400000.0
2009-11-18 12:10:00,1.5671,1.56755,1.5668,1.5673,665800000.0
2009-11-18 12:15:00,1.56745,1.5675,1.5668,1.5669,473200000.0
2009-11-18 12:20:00,1.56695,1.5672,1.5666,1.5672,330600000.0
2009-11-18 12:25:00,1.5672,1.56765,1.56675,1.5668,883100000.0
2009-11-18 12:30:00,1.56675,1.5675,1.56645,1.56745,627900000.0
2009-11-18 12:35:00,1.5674,1.5675,1.5662,1.5664,568500000.0
2009-11-18 12:40:00,1.5664,1.5666,1.56565,1.56625,426300000.0
2009-11-18 12:45:00,1.56625,1.5667,1.56605,1.56635,469800000.0
2009-11-18 12:50:00,1.56635,1.56675,1.566,1.566,466400000.0
2009-11-18 12:55:00,1.5659,1.56625,1.5655,1.56615,412700000.0
2009-11-18 13:00:00,1.56615,1.56665,1.56595,1.56665,391200000.0
2009-11-18 13:05:00,1.5667,1.5668,1.56605,1.56635,456300000.0
2009-11-18 13:10:00,1.56645,1.5667,1.56625,1.5663,480800000.0
2009-11-18 13:15:00,1.5663,1.56665,1.56625,1.5663,383400000.0
2009-11-18 13:20:00,1.5663,1.5667,1.5662,1.5666,317300000.0
2009-11-18 13:25:00,1.5666,1.5681,1.56625,1.5665,788300000.0
2009-11-18 13:30:00,1.5664,1.56645,1.5644,1.56565,781500000.0
2009-11-18 13:35:00,1.56575,1.5662,1.5653,1.5655,595900000.0
2009-11-18 13:40:00,1.5655,1.5658,1.5647,1.56545,706700000.0
2009-11-18 13:45:00,1.56545,1.5657,1.56525,1.5657,471000000.0
2009-11-18 13:50:00,1.5657,1.56615,1.56515,1.56605,441200000.0
2009-11-18 13:55:00,1.56605,1.56625,1.56445,1.56445,384200000.0
2009-11-18 14:00:00,1.56445,1.5672,1.56445,1.56555,937300000.0
2009-11-18 14:05:00,1.56555,1.56575,1.56425,1.5657,1110700000.0
2009-11-18 14:10:00,1.56575,1.56645,1.5655,1.5659,507000000.0
2009-11-18 14:15:00,1.5659,1.56595,1.56455,1.56475,403100000.0
2009-11-18 14:20:00,1.5647,1.56505,1.56455,1.56465,494000000.0
2009-11-18 14:25:00,1.56465,1.5652,1.56355,1.56405,992900000.0
2009-11-18 14:30:00,1.56405,1.5656,1.56405,1.5646,491500000.0
2009-11-18 14:35:00,1.56465,1.56555,1.5646,1.56505,670700000.0
2009-11-18 14:40:00,1.56505,1.5663,1.56495,1.5661,679900000.0
2009-11-18 14:45:00,1.56615,1.5666,1.56605,1.56655,616100000.0
2009-11-18 14:50:00,1.56655,1.5666,1.56585,1.566,380500000.0
2009-11-18 14:55:00,1.566,1.56635,1.56595,1.5663,466900000.0
2009-11-18 15:00:00,1.5663,1.56665,1.5657,1.5657,856800000.0
2009-11-18 15:05:00,1.56575,1.5662,1.56555,1.5657,686500000.0
2009-11-18 15:10:00,1.5657,1.56635,1.5653,1.5653,1246500000.0
2009-11-18 15:15:00,1.56525,1.5659,1.56525,1.5655,959499999.0
2009-11-18 15:20:00,1.56555,1.56605,1.56495,1.5659,810300000.0
2009-11-18 15:25:00,1.5659,1.5668,1.5654,1.56565,850800000.0
2009-11-18 15:30:00,1.5656,1.5674,1.56505,1.5657,1369900000.0
2009-11-18 15:35:00,1.5657,1.56635,1.56525,1.56585,1391900000.0
2009-11-18 15:40:00,1.56585,1.56825,1.56575,1.56765,1294300000.0
2009-11-18 15:45:00,1.56765,1.5684,1.5672,1.56795,1028000000.0
2009-11-18 15:50:00,1.568,1.5681,1.56725,1.5679,1070800000.0
2009-11-18 15:55:00,1.56795,1.56825,1.56725,1.56785,840500000.0
2009-11-18 16:00:00,1.56785,1.5693,1.56775,1.5693,1071400000.0
2009-11-18 16:05:00,1.56935,1.56935,1.5681,1.5683,1170800000.0
2009-11-18 16:10:00,1.5683,1.5691,1.56795,1.5688,884300000.0
2009-11-18 16:15:00,1.56875,1.56925,1.568,1.5691,1273600000.0
2009-11-18 16:20:00,1.56905,1.56965,1.5684,1.5686,1256500000.0
2009-11-18 16:25:00,1.56865,1.5706,1.56845,1.5696,1185800000.0
2009-11-18 16:30:00,1.56955,1.57095,1.5695,1.5707,1401800000.0
2009-11-18 16:35:00,1.5707,1.57095,1.57,1.5707,1239500000.0
2009-11-18 16:40:00,1.5707,1.5709,1.5694,1.5697,1083600000.0
2009-11-18 16:45:00,1.5697,1.57115,1.5697,1.57105,1065100000.0
2009-11-18 16:50:00,1.571,1.57145,1.5699,1.57115,1324100000.0
2009-11-18 16:55:00,1.571,1.5718,1.5708,1.57085,1012300000.0
2009-11-18 17:00:00,1.571,1.57265,1.5709,1.57185,1068500000.0
2009-11-18 17:05:00,1.57185,1.5728,1.57155,1.5723,1312100000.0
2009-11-18 17:10:00,1.5722,1.573,1.571,1.57145,1577000000.0
2009-11-18 17:15:00,1.57145,1.57175,1.57105,1.5712,1004200000.0
2009-11-18 17:20:00,1.5711,1.5716,1.57095,1.5712,771100000.0
2009-11-18 17:25:00,1.5712,1.5724,1.5709,1.57175,1093400000.0
2009-11-18 17:30:00,1.57175,1.57215,1.5702,1.5706,1605800000.0
2009-11-18 17:35:00,1.57055,1.57065,1.56965,1.5697,1273000000.0
2009-11-18 17:40:00,1.5697,1.5699,1.56915,1.56945,1129000000.0
2009-11-18 17:45:00,1.5694,1.5695,1.56795,1.568,979100000.0
2009-11-18 17:50:00,1.56805,1.56855,1.56785,1.5683,1028800000.0
2009-11-18 17:55:00,1.5683,1.56895,1.5677,1.5678,806000000.0
2009-11-18 18:00:00,1.56785,1.5702,1.56765,1.5699,1023500000.0
2009-11-18 18:05:00,1.56995,1.5716,1.56965,1.5712,1002600000.0
2009-11-18 18:10:00,1.5712,1.5722,1.57115,1.57145,884300000.0
2009-11-18 18:15:00,1.57145,1.5722,1.57115,1.5722,674100000.0
2009-11-18 18:20:00,1.5722,1.5733,1.572,1.573,733100000.0
2009-11-18 18:25:00,1.57305,1.57335,1.57225,1.57275,808600000.0
2009-11-18 18:30:00,1.57275,1.57295,1.5712,1.5716,1215300000.0
2009-11-18 18:35:00,1.5717,1.57255,1.5712,1.5723,696200000.0
2009-11-18 18:40:00,1.5723,1.57255,1.5718,1.57245,681600000.0
2009-11-18 18:45:00,1.5724,1.5733,1.5723,1.57235,600700000.0
2009-11-18 18:50:00,1.57225,1.57315,1.57225,1.573,502200000.0
2009-11-18 18:55:00,1.57305,1.5743,1.57295,1.5734,886900000.0
2009-11-18 19:00:00,1.57335,1.5736,1.5726,1.57325,831600000.0
2009-11-18 19:05:00,1.5732,1.5739,1.5732,1.57385,776400000.0
2009-11-18 19:10:00,1.57375,1.57425,1.5731,1.57355,751000000.0
2009-11-18 19:15:00,1.57355,1.5752,1.57355,1.57445,1008600000.0
2009-11-18 19:20:00,1.57445,1.5756,1.57425,1.57475,838200000.0
2009-11-18 19:25:00,1.57475,1.5768,1.5745,1.57595,1151800000.0
2009-11-18 19:30:00,1.57605,1.5761,1.5754,1.576,649400000.0
2009-11-18 19:35:00,1.57595,1.57615,1.5751,1.5751,534800000.0
2009-11-18 19:40:00,1.5751,1.57555,1.5747,1.5748,443800000.0
2009-11-18 19:45:00,1.57475,1.5751,1.5742,1.5749,471000000.0
2009-11-18 19:50:00,1.5749,1.5751,1.5747,1.5751,626900000.0
2009-11-18 19:55:00,1.5751,1.57575,1.57475,1.57475,869700000.0
2009-11-18 20:00:00,1.57475,1.57655,1.5747,1.5754,945700000.0
2009-11-18 20:05:00,1.5754,1.5769,1.57515,1.5764,869100000.0
2009-11-18 20:10:00,1.5764,1.5764,1.57485,1.57505,748200000.0
2009-11-18 20:15:00,1.57505,1.57615,1.57495,1.57605,613200000.0
2009-11-18 20:20:00,1.576,1.5767,1.57575,1.57645,772100000.0
2009-11-18 20:25:00,1.57645,1.57695,1.576,1.57605,722900000.0
2009-11-18 20:30:00,1.57605,1.57665,1.57575,1.5765,687100000.0
2009-11-18 20:35:00,1.57655,1.57665,1.57595,1.57605,443100000.0
2009-11-18 20:40:00,1.57605,1.57625,1.57555,1.57605,501400000.0
2009-11-18 20:45:00,1.57605,1.5767,1.576,1.5762,398600000.0
2009-11-18 20:50:00,1.57625,1.5765,1.57585,1.57645,360000000.0
2009-11-18 20:55:00,1.57645,1.5772,1.5764,1.57715,414900000.0
2009-11-18 21:00:00,1.57715,1.5772,1.5762,1.5766,550100000.0
2009-11-18 21:05:00,1.5767,1.5772,1.57615,1.5762,694800000.0
2009-11-18 21:10:00,1.57625,1.57665,1.57595,1.57615,707600000.0
2009-11-18 21:15:00,1.5761,1.5766,1.57575,1.57655,509100000.0
2009-11-18 21:20:00,1.5765,1.5767,1.5761,1.5764,399100000.0
2009-11-18 21:25:00,1.57645,1.5766,1.5761,1.5766,377200000.0
2009-11-18 21:30:00,1.5766,1.5774,1.5764,1.5771,513800000.0
2009-11-18 21:35:00,1.5771,1.5776,1.5771,1.57735,423400000.0
2009-11-18 21:40:00,1.57735,1.57765,1.57725,1.57745,648900000.0
2009-11-18 21:45:00,1.5775,1.5784,1.57745,1.5782,725200000.0
2009-11-18 21:50:00,1.57815,1.57955,1.57805,1.57935,797000000.0
2009-11-18 21:55:00,1.5796,1.58015,1.57835,1.57895,610800000.0
2009-11-18 22:00:00,1.57895,1.5811,1.57855,1.5802,819900000.0
2009-11-18 22:05:00,1.58005,1.5807,1.5789,1.57895,458800000.0
2009-11-18 22:10:00,1.57895,1.5795,1.5789,1.57905,434900000.0
2009-11-18 22:15:00,1.57905,1.57915,1.57835,1.57895,276100000.0
2009-11-18 22:20:00,1.5791,1.57925,1.57875,1.57885,419500000.0
2009-11-18 22:25:00,1.57885,1.57915,1.5785,1.57865,478800000.0
2009-11-18 22:30:00,1.57865,1.5792,1.57825,1.57915,558900000.0
2009-11-18 22:35:00,1.5792,1.57955,1.5789,1.57955,449600000.0
2009-11-18 22:40:00,1.57965,1.58005,1.579,1.57915,754700000.0
2009-11-18 22:45:00,1.57915,1.57945,1.57835,1.57835,602600000.0
2009-11-18 22:50:00,1.57835,1.57865,1.5779,1.57825,865100000.0
2009-11-18 22:55:00,1.5783,1.5785,1.57715,1.57715,652500000.0
2009-11-18 23:00:00,1.57725,1.578,1.577,1.57795,186500000.0
2009-11-18 23:05:00,1.57795,1.57825,1.57715,1.57765,275400000.0
2009-11-18 23:10:00,1.57765,1.578,1.5771,1.57735,260000000.0
2009-11-18 23:15:00,1.5774,1.57775,1.57725,1.5775,232600000.0
2009-11-18 23:20:00,1.5775,1.57785,1.5773,1.5777,155000000.0
2009-11-18 23:25:00,1.5777,1.57855,1.5775,1.57835,200600000.0
2009-11-18 23:30:00,1.5783,1.5784,1.57735,1.57765,285800000.0
2009-11-18 23:35:00,1.5777,1.57785,1.57735,1.57765,230700000.0
2009-11-18 23:40:00,1.57765,1.57775,1.57705,1.5776,278700000.0
2009-11-18 23:45:00,1.57765,1.5782,1.57725,1.57775,147600000.0
2009-11-18 23:50:00,1.57753,1.57775,1.5771,1.57775,86200000.0
2009-11-18 23:55:00,1.57775,1.578,1.5772,1.5779,132400000.0
2009-11-19 00:00:00,1.57795,1.57805,1.57705,1.57765,111800000.0
2009-11-19 00:05:00,1.57775,1.57815,1.5776,1.57795,108600000.0
2009-11-19 00:10:00,1.57795,1.57885,1.5778,1.5781,181300000.0
2009-11-19 00:15:00,1.5781,1.57845,1.57795,1.57795,69800000.0
2009-11-19 00:20:00,1.57795,1.5783,1.57785,1.5779,69800000.0
2009-11-19 00:25:00,1.57785,1.57805,1.5777,1.57785,51200000.0
2009-11-19 00:30:00,1.57785,1.57795,1.57775,1.5779,58600000.0
2009-11-19 00:35:00,1.5779,1.57805,1.57718,1.57718,14000000.0
2009-11-19 00:40:00,1.57805,1.57805,1.57738,1.578,36600000.0
2009-11-19 00:45:00,1.578,1.5783,1.57785,1.57785,59000000.0
2009-11-19 00:50:00,1.5778,1.578,1.5778,1.57795,66200000.0
2009-11-19 00:55:00,1.57795,1.5783,1.57795,1.57805,126400000.0
2009-11-19 01:00:00,1.5781,1.57825,1.57795,1.57805,59800000.0
2009-11-19 01:05:00,1.57805,1.5782,1.57795,1.57805,31800000.0
2009-11-19 01:10:00,1.578,1.57805,1.57795,1.57795,91000000.0
2009-11-19 01:15:00,1.57795,1.57805,1.57795,1.57795,99700000.0
2009-11-19 01:20:00,1.57795,1.57805,1.57795,1.57805,36900000.0
2009-11-19 01:25:00,1.57805,1.57805,1.5779,1.57795,114400000.0
2009-11-19 01:30:00,1.57795,1.57795,1.57775,1.57795,99600000.0
2009-11-19 01:35:00,1.57795,1.57795,1.5779,1.57795,52500000.0
2009-11-19 01:40:00,1.57795,1.57795,1.5775,1.57795,65000000.0
2009-11-19 01:45:00,1.57795,1.5789,1.57795,1.57865,286900000.0
2009-11-19 01:50:00,1.57865,1.57875,1.57815,1.5783,176700000.0
2009-11-19 01:55:00,1.5783,1.57865,1.57795,1.578,141900000.0
2009-11-19 02:00:00,1.5781,1.57835,1.57795,1.57795,82000000.0
2009-11-19 02:05:00,1.57795,1.57845,1.57795,1.5783,219000000.0
2009-11-19 02:10:00,1.5783,1.57855,1.5782,1.5784,155100000.0
2009-11-19 02:15:00,1.5784,1.57855,1.5782,1.57825,343100000.0
2009-11-19 02:20:00,1.57825,1.57835,1.578,1.57825,85000000.0
2009-11-19 02:25:00,1.57825,1.57885,1.5779,1.5786,306800000.0
2009-11-19 02:30:00,1.5786,1.57895,1.57825,1.5784,221400000.0
2009-11-19 02:35:00,1.57835,1.57875,1.5782,1.57855,286300000.0
2009-11-19 02:40:00,1.57855,1.57865,1.5777,1.57825,186800000.0
2009-11-19 02:45:00,1.57825,1.57825,1.5776,1.5778,115500000.0
2009-11-19 02:50:00,1.57785,1.57855,1.57775,1.57855,407300000.0
2009-11-19 02:55:00,1.57855,1.57915,1.57845,1.57915,398100000.0
2009-11-19 03:00:00,1.57915,1.57915,1.5783,1.57875,256800000.0
2009-11-19 03:05:00,1.57875,1.579,1.57855,1.5787,135200000.0
2009-11-19 03:10:00,1.5787,1.57915,1.5787,1.5787,192600000.0
2009-11-19 03:15:00,1.5787,1.57895,1.57845,1.5786,284400000.0
2009-11-19 03:20:00,1.5786,1.57905,1.5786,1.5789,142400000.0
2009-11-19 03:25:00,1.57895,1.579,1.57815,1.57865,222900000.0
2009-11-19 03:30:00,1.5786,1.57895,1.57815,1.5784,377300000.0
2009-11-19 03:35:00,1.57835,1.5788,1.5781,1.5787,248300000.0
2009-11-19 03:40:00,1.5787,1.57885,1.5782,1.57865,219400000.0
2009-11-19 03:45:00,1.57855,1.579,1.5782,1.5787,269400000.0
2009-11-19 03:50:00,1.5787,1.57905,1.5785,1.57875,339000000.0
2009-11-19 03:55:00,1.57885,1.57885,1.57815,1.5782,274400000.0
2009-11-19 04:00:00,1.5783,1.5783,1.57755,1.57755,435500000.0
2009-11-19 04:05:00,1.57755,1.57845,1.57755,1.5783,609000000.0
2009-11-19 04:10:00,1.57845,1.57885,1.5781,1.57815,431600000.0
2009-11-19 04:15:00,1.57815,1.57865,1.57785,1.57855,515800000.0
2009-11-19 04:20:00,1.57855,1.57885,1.57845,1.57855,279000000.0
2009-11-19 04:25:00,1.57855,1.5787,1.5782,1.57865,308100000.0
2009-11-19 04:30:00,1.57865,1.5792,1.57815,1.5792,510100000.0
2009-11-19 04:35:00,1.5792,1.5792,1.57865,1.579,222000000.0
2009-11-19 04:40:00,1.5789,1.57915,1.5787,1.57875,207200000.0
2009-11-19 04:45:00,1.57885,1.5789,1.5776,1.57795,146500000.0
2009-11-19 04:50:00,1.57795,1.57795,1.57795,1.57795,50000000.0
2009-11-19 04:55:00,1.57807,1.57812,1.5778,1.57805,129500000.0
2009-11-19 05:00:00,1.57805,1.57835,1.578,1.57835,260300000.0
2009-11-19 05:05:00,1.57835,1.57855,1.57795,1.57795,344100000.0
2009-11-19 05:10:00,1.57795,1.57815,1.57795,1.57805,434800000.0
2009-11-19 05:15:00,1.57805,1.5785,1.57795,1.57835,223600000.0
2009-11-19 05:20:00,1.57835,1.579,1.57835,1.57875,284300000.0
2009-11-19 05:25:00,1.57865,1.57895,1.5785,1.57875,261700000.0
2009-11-19 05:30:00,1.57865,1.57895,1.57835,1.57845,312300000.0
2009-11-19 05:35:00,1.57855,1.57865,1.57845,1.57845,164200000.0
2009-11-19 05:40:00,1.57845,1.579,1.5783,1.5788,331400000.0
2009-11-19 05:45:00,1.5789,1.57925,1.57835,1.57845,354000000.0
2009-11-19 05:50:00,1.57845,1.5788,1.57815,1.57845,418300000.0
2009-11-19 05:55:00,1.57845,1.57875,1.5783,1.57855,235100000.0
2009-11-19 06:00:00,1.57855,1.57895,1.57835,1.57845,370900000.0
2009-11-19 06:05:00,1.57845,1.5785,1.5779,1.57795,244700000.0
2009-11-19 06:10:00,1.578,1.5782,1.5779,1.5781,462200000.0
2009-11-19 06:15:00,1.5781,1.5782,1.5779,1.57805,410700000.0
2009-11-19 06:20:00,1.57805,1.57895,1.57805,1.57875,342800000.0
2009-11-19 06:25:00,1.57875,1.5791,1.578,1.57805,509000000.0
2009-11-19 06:30:00,1.57805,1.57835,1.57795,1.578,326800000.0
2009-11-19 06:35:00,1.5781,1.57815,1.57745,1.57765,283940000.0
2009-11-19 06:40:00,1.57765,1.57785,1.5773,1.5777,268100000.0
2009-11-19 06:45:00,1.57775,1.57865,1.57775,1.57835,504100000.0
2009-11-19 06:50:00,1.57845,1.57845,1.57805,1.57825,292500000.0
2009-11-19 06:55:00,1.57825,1.57825,1.5774,1.57765,227800000.0
2009-11-19 07:00:00,1.57765,1.57815,1.5773,1.57805,355700000.0
2009-11-19 07:05:00,1.57805,1.5785,1.57767,1.5777,256000000.0
2009-11-19 07:10:00,1.57855,1.5788,1.57795,1.57795,304500000.0
2009-11-19 07:15:00,1.57795,1.57815,1.5779,1.57805,160200000.0
2009-11-19 07:20:00,1.578,1.5781,1.5778,1.57795,282800000.0
2009-11-19 07:25:00,1.57795,1.57795,1.57755,1.5778,192100000.0
2009-11-19 07:30:00,1.5778,1.5779,1.5771,1.57765,192700000.0
2009-11-19 07:35:00,1.57765,1.57785,1.5775,1.57785,217200000.0
2009-11-19 07:40:00,1.57785,1.57805,1.57735,1.57735,176700000.0
2009-11-19 07:45:00,1.5773,1.57735,1.57725,1.57725,110900000.0
2009-11-19 07:50:00,1.57725,1.57745,1.57725,1.57735,128700000.0
2009-11-19 07:55:00,1.57725,1.5779,1.57725,1.57775,373000000.0
2009-11-19 08:00:00,1.57775,1.57815,1.57745,1.5776,288300000.0
2009-11-19 08:05:00,1.5776,1.5779,1.57745,1.5778,212200000.0
2009-11-19 08:10:00,1.57775,1.5781,1.5777,1.57805,335900000.0
2009-11-19 08:15:00,1.57805,1.57825,1.57775,1.5781,494000000.0
2009-11-19 08:20:00,1.57805,1.5783,1.57795,1.578,286100000.0
2009-11-19 08:25:00,1.5781,1.5782,1.57775,1.5779,323600000.0
2009-11-19 08:30:00,1.57785,1.57815,1.57785,1.57795,325200000.0
2009-11-19 08:35:00,1.57795,1.5782,1.5777,1.57775,252700000.0
2009-11-19 08:40:00,1.57775,1.5778,1.5774,1.5774,352400000.0
2009-11-19 08:45:00,1.5774,1.5777,1.57725,1.57755,310000000.0
2009-11-19 08:50:00,1.5776,1.578,1.57755,1.57765,338900000.0
2009-11-19 08:55:00,1.5776,1.57775,1.5772,1.57725,378200000.0
2009-11-19 09:00:00,1.57725,1.57785,1.5772,1.57725,312800000.0
2009-11-19 09:05:00,1.57725,1.5775,1.57715,1.57725,352900000.0
2009-11-19 09:10:00,1.57725,1.57735,1.57715,1.57725,300900000.0
2009-11-19 09:15:00,1.5772,1.57765,1.57705,1.57715,648500000.0
2009-11-19 09:20:00,1.57715,1.57785,1.57685,1.57735,444900000.0
2009-11-19 09:25:00,1.57745,1.57775,1.57725,1.5776,815300000.0
2009-11-19 09:30:00,1.5776,1.5778,1.5771,1.5772,435400000.0
2009-11-19 09:35:00,1.5772,1.5779,1.5771,1.5773,582000000.0
2009-11-19 09:40:00,1.5773,1.57765,1.57645,1.5765,817799999.0
2009-11-19 09:45:00,1.57655,1.578,1.5764,1.57795,747600000.0
2009-11-19 09:50:00,1.57795,1.57895,1.5769,1.57815,972500000.0
2009-11-19 09:55:00,1.57815,1.57855,1.5769,1.57705,962900000.0
2009-11-19 10:00:00,1.57705,1.57815,1.57675,1.57785,1280300000.0
2009-11-19 10:05:00,1.57785,1.57805,1.5768,1.577,1018300000.0
2009-11-19 10:10:00,1.57695,1.57815,1.576,1.57805,834600000.0
2009-11-19 10:15:00,1.57805,1.57925,1.57765,1.5778,871400000.0
2009-11-19 10:20:00,1.57785,1.57855,1.57735,1.5778,719400000.0
2009-11-19 10:25:00,1.57785,1.57785,1.5764,1.5768,607400000.0
2009-11-19 10:30:00,1.5768,1.57705,1.5761,1.57675,698700000.0
2009-11-19 10:35:00,1.57675,1.5771,1.5761,1.5763,843800000.0
2009-11-19 10:40:00,1.5763,1.5772,1.5762,1.57655,925700000.0
2009-11-19 10:45:00,1.57655,1.5773,1.57645,1.57675,905400000.0
2009-11-19 10:50:00,1.5768,1.57705,1.5761,1.57625,571300000.0
2009-11-19 10:55:00,1.5763,1.5766,1.57585,1.57635,701000000.0
2009-11-19 11:00:00,1.57635,1.57645,1.57545,1.5764,631400000.0
2009-11-19 11:05:00,1.57645,1.57675,1.5758,1.57625,606800000.0
2009-11-19 11:10:00,1.57625,1.5763,1.57575,1.57595,654900000.0
2009-11-19 11:15:00,1.57595,1.57665,1.57585,1.5764,865000000.0
2009-11-19 11:20:00,1.57635,1.5778,1.5763,1.57775,582800000.0
2009-11-19 11:25:00,1.5778,1.5789,1.5773,1.57825,555900000.0
2009-11-19 11:30:00,1.57835,1.5785,1.5773,1.5777,609500000.0
2009-11-19 11:35:00,1.57775,1.57785,1.5768,1.57705,619500000.0
2009-11-19 11:40:00,1.57705,1.57745,1.57665,1.57745,526300000.0
2009-11-19 11:45:00,1.57745,1.5775,1.5766,1.5766,332500000.0
2009-11-19 11:50:00,1.57655,1.577,1.57645,1.57655,493500000.0
2009-11-19 11:55:00,1.5766,1.5771,1.5762,1.5771,443300000.0
2009-11-19 12:00:00,1.57705,1.5783,1.577,1.57755,470200000.0
2009-11-19 12:05:00,1.57765,1.5777,1.57635,1.57675,773300000.0
2009-11-19 12:10:00,1.57675,1.57685,1.57525,1.5755,455600000.0
2009-11-19 12:15:00,1.57555,1.57625,1.57525,1.57605,530900000.0
2009-11-19 12:20:00,1.576,1.57715,1.5754,1.57675,559700000.0
2009-11-19 12:25:00,1.5768,1.57735,1.57675,1.5772,354500000.0
2009-11-19 12:30:00,1.5772,1.5775,1.57645,1.57725,461800000.0
2009-11-19 12:35:00,1.57725,1.5782,1.5771,1.57785,495900000.0
2009-11-19 12:40:00,1.57785,1.5781,1.5766,1.5768,338400000.0
2009-11-19 12:45:00,1.57695,1.57705,1.5761,1.5762,642500000.0
2009-11-19 12:50:00,1.5762,1.5773,1.57615,1.5771,614100000.0
2009-11-19 12:55:00,1.5771,1.5777,1.57665,1.57725,391400000.0
2009-11-19 13:00:00,1.5772,1.57795,1.57705,1.57785,653300000.0
2009-11-19 13:05:00,1.57785,1.5784,1.57755,1.57805,490900000.0
2009-11-19 13:10:00,1.57795,1.5781,1.5774,1.5776,210000000.0
2009-11-19 13:15:00,1.57765,1.5778,1.5773,1.5778,446200000.0
2009-11-19 13:20:00,1.5778,1.57845,1.57755,1.57805,634600000.0
2009-11-19 13:25:00,1.5781,1.57845,1.5776,1.5784,1735900000.0
2009-11-19 13:30:00,1.5783,1.5789,1.5781,1.57845,1049100000.0
2009-11-19 13:35:00,1.57845,1.5786,1.57765,1.57845,630400000.0
2009-11-19 13:40:00,1.57845,1.5786,1.5781,1.57845,340300000.0
2009-11-19 13:45:00,1.57835,1.5785,1.5776,1.5781,593400000.0
2009-11-19 13:50:00,1.5781,1.579,1.57805,1.5786,523500000.0
2009-11-19 13:55:00,1.5786,1.5791,1.57815,1.57835,750400000.0
2009-11-19 14:00:00,1.57835,1.5786,1.57805,1.57815,588600000.0
2009-11-19 14:05:00,1.5782,1.5783,1.57745,1.57775,511700000.0
2009-11-19 14:10:00,1.57775,1.5784,1.57775,1.5784,314600000.0
2009-11-19 14:15:00,1.5784,1.5785,1.5778,1.57795,680600000.0
2009-11-19 14:20:00,1.57795,1.57845,1.57725,1.5774,620400000.0
2009-11-19 14:25:00,1.5774,1.5778,1.57705,1.5771,743500000.0
2009-11-19 14:30:00,1.5772,1.57905,1.57715,1.57885,593700000.0
2009-11-19 14:35:00,1.5785,1.57915,1.5783,1.5787,771100000.0
2009-11-19 14:40:00,1.5787,1.5791,1.57835,1.5789,1082699999.0
2009-11-19 14:45:00,1.5789,1.57975,1.5788,1.5791,827000000.0
2009-11-19 14:50:00,1.57915,1.57915,1.5781,1.57855,767400000.0
2009-11-19 14:55:00,1.57855,1.57875,1.5779,1.5784,592900000.0
2009-11-19 15:00:00,1.57835,1.5786,1.5769,1.57775,487600000.0
2009-11-19 15:05:00,1.57775,1.5783,1.57755,1.57795,827900000.0
2009-11-19 15:10:00,1.578,1.57825,1.57735,1.57745,803000000.0
2009-11-19 15:15:00,1.57745,1.57835,1.57735,1.5776,722900000.0
2009-11-19 15:20:00,1.57765,1.5784,1.5773,1.5784,656900000.0
2009-11-19 15:25:00,1.5784,1.57925,1.578,1.57805,569900000.0
2009-11-19 15:30:00,1.57805,1.5793,1.57805,1.5783,1187400000.0
2009-11-19 15:35:00,1.5783,1.57915,1.5782,1.57845,1253900000.0
2009-11-19 15:40:00,1.57845,1.57915,1.5781,1.57905,784100000.0
2009-11-19 15:45:00,1.57905,1.5802,1.579,1.58,1001800000.0
2009-11-19 15:50:00,1.57995,1.5804,1.57885,1.57895,1631800000.0
2009-11-19 15:55:00,1.57895,1.57945,1.5788,1.57905,1222800000.0
2009-11-19 16:00:00,1.57915,1.57955,1.5787,1.5792,814800000.0
2009-11-19 16:05:00,1.5792,1.58035,1.5792,1.5797,1090000000.0
2009-11-19 16:10:00,1.5797,1.58,1.57915,1.5796,832900000.0
2009-11-19 16:15:00,1.57965,1.57965,1.5781,1.57925,1259000000.0
2009-11-19 16:20:00,1.57935,1.57965,1.5786,1.57935,920400000.0
2009-11-19 16:25:00,1.57935,1.57995,1.5791,1.57985,696900000.0
2009-11-19 16:30:00,1.57985,1.5811,1.57975,1.5807,1294700000.0
2009-11-19 16:35:00,1.5807,1.58285,1.58035,1.5826,1282700000.0
2009-11-19 16:40:00,1.5826,1.5861,1.5826,1.5856,1766100000.0
2009-11-19 16:45:00,1.5856,1.586,1.5844,1.5857,1353600000.0
2009-11-19 16:50:00,1.5857,1.5877,1.58525,1.58745,1694600000.0
2009-11-19 16:55:00,1.58745,1.58805,1.58705,1.58745,1292100000.0
2009-11-19 17:00:00,1.58755,1.5883,1.5867,1.58805,1214400000.0
2009-11-19 17:05:00,1.58805,1.58935,1.58775,1.58845,1389290000.0
2009-11-19 17:10:00,1.58855,1.5891,1.5874,1.58865,1415600000.0
2009-11-19 17:15:00,1.58865,1.58995,1.58805,1.5896,1548200000.0
2009-11-19 17:20:00,1.5896,1.5897,1.58765,1.5887,1598500000.0
2009-11-19 17:25:00,1.5887,1.58995,1.58845,1.5894,1208600000.0
2009-11-19 17:30:00,1.5894,1.5898,1.58855,1.58865,1416700000.0
2009-11-19 17:35:00,1.58865,1.58945,1.5882,1.5887,1251300000.0
2009-11-19 17:40:00,1.5887,1.58935,1.58845,1.5891,1394700000.0
2009-11-19 17:45:00,1.5891,1.58935,1.5883,1.5883,1005500000.0
2009-11-19 17:50:00,1.5883,1.5887,1.5871,1.58745,1027500000.0
2009-11-19 17:55:00,1.58745,1.5876,1.58635,1.58645,986400000.0
2009-11-19 18:00:00,1.5864,1.58735,1.5861,1.5869,1090600000.0
2009-11-19 18:05:00,1.5869,1.58745,1.5863,1.587,1162500000.0
2009-11-19 18:10:00,1.587,1.58775,1.58615,1.58615,1350800000.0
2009-11-19 18:15:00,1.5863,1.58715,1.5862,1.58715,974700000.0
2009-11-19 18:20:00,1.58715,1.5872,1.586,1.5861,791700000.0
2009-11-19 18:25:00,1.5861,1.5863,1.58525,1.58615,882200000.0
2009-11-19 18:30:00,1.58625,1.58675,1.58595,1.58675,1055900000.0
2009-11-19 18:35:00,1.58685,1.58705,1.58645,1.5867,594100000.0
2009-11-19 18:40:00,1.5867,1.58705,1.58615,1.58615,700000000.0
2009-11-19 18:45:00,1.5861,1.5864,1.58525,1.5856,749000000.0
2009-11-19 18:50:00,1.58565,1.58615,1.58545,1.58575,814000000.0
2009-11-19 18:55:00,1.58575,1.587,1.58465,1.58485,1495100000.0
2009-11-19 19:00:00,1.58485,1.5857,1.58435,1.58565,883700000.0
2009-11-19 19:05:00,1.5857,1.5863,1.58535,1.58605,684400000.0
2009-11-19 19:10:00,1.58605,1.58605,1.58515,1.58535,784900000.0
2009-11-19 19:15:00,1.5852,1.5857,1.58445,1.5855,544600000.0
2009-11-19 19:20:00,1.5855,1.58625,1.5852,1.5858,861200000.0
2009-11-19 19:25:00,1.5858,1.5861,1.58545,1.5857,791800000.0
2009-11-19 19:30:00,1.58555,1.5859,1.585,1.5854,755300000.0
2009-11-19 19:35:00,1.58535,1.58635,1.5852,1.58565,811000000.0
2009-11-19 19:40:00,1.5857,1.5863,1.58545,1.5863,832800000.0
2009-11-19 19:45:00,1.5863,1.5863,1.5849,1.58505,802100000.0
2009-11-19 19:50:00,1.58505,1.5862,1.585,1.586,916000000.0
2009-11-19 19:55:00,1.58605,1.5868,1.5857,1.58665,1341300000.0
2009-11-19 20:00:00,1.58655,1.5868,1.58605,1.5864,319400000.0
2009-11-19 20:05:00,1.5864,1.58705,1.5862,1.58675,419000000.0
2009-11-19 20:10:00,1.58675,1.58705,1.58605,1.58665,670800000.0
2009-11-19 20:15:00,1.58665,1.58795,1.5865,1.5875,658800000.0
2009-11-19 20:20:00,1.5875,1.58805,1.5873,1.58745,371000000.0
2009-11-19 20:25:00,1.58745,1.588,1.5873,1.588,452800000.0
2009-11-19 20:30:00,1.588,1.58825,1.5874,1.5874,481100000.0
2009-11-19 20:35:00,1.58735,1.5877,1.5868,1.58695,384700000.0
2009-11-19 20:40:00,1.58695,1.5873,1.58695,1.5871,190100000.0
2009-11-19 20:45:00,1.5871,1.5874,1.58665,1.5872,687200000.0
2009-11-19 20:50:00,1.5872,1.58745,1.5859,1.58605,445900000.0
2009-11-19 20:55:00,1.586,1.58615,1.5855,1.5855,476300000.0
2009-11-19 21:00:00,1.58535,1.58695,1.58535,1.58685,499500000.0
2009-11-19 21:05:00,1.5868,1.5871,1.5861,1.5863,593600000.0
2009-11-19 21:10:00,1.5863,1.5867,1.58575,1.5867,544300000.0
2009-11-19 21:15:00,1.5867,1.5869,1.58605,1.58625,336000000.0
2009-11-19 21:20:00,1.58635,1.58655,1.58565,1.5861,644400000.0
2009-11-19 21:25:00,1.58625,1.58715,1.58605,1.5868,547600000.0
2009-11-19 21:30:00,1.5868,1.58745,1.5865,1.58745,738900000.0
2009-11-19 21:35:00,1.58745,1.5876,1.58715,1.58725,241100000.0
2009-11-19 21:40:00,1.58725,1.58745,1.586,1.5862,845900000.0
2009-11-19 21:45:00,1.5862,1.58645,1.58585,1.58645,826900000.0
2009-11-19 21:50:00,1.58655,1.5866,1.5851,1.5855,730900000.0
2009-11-19 21:55:00,1.5851,1.5854,1.5846,1.58495,602750000.0
2009-11-19 22:00:00,1.5849,1.5864,1.58485,1.5864,963300000.0
2009-11-19 22:05:00,1.5863,1.5864,1.58535,1.58565,440000000.0
2009-11-19 22:10:00,1.58555,1.58615,1.58545,1.5859,374900000.0
2009-11-19 22:15:00,1.586,1.58605,1.58535,1.58565,488800000.0
2009-11-19 22:20:00,1.58565,1.58605,1.58555,1.58575,260300000.0
2009-11-19 22:25:00,1.58565,1.58585,1.5852,1.58535,293400000.0
2009-11-19 22:30:00,1.58535,1.58585,1.5852,1.58555,329300000.0
2009-11-19 22:35:00,1.58565,1.58605,1.5853,1.58595,312300000.0
2009-11-19 22:40:00,1.58595,1.58635,1.58555,1.5859,628300000.0
2009-11-19 22:45:00,1.5859,1.58605,1.5855,1.5857,450400000.0
2009-11-19 22:50:00,1.58575,1.58615,1.5855,1.58595,324000000.0
2009-11-19 22:55:00,1.58605,1.5863,1.58575,1.5862,566800000.0
2009-11-19 23:00:00,1.58625,1.5864,1.5857,1.58625,549500000.0
2009-11-19 23:05:00,1.58625,1.5864,1.5858,1.58585,324100000.0
2009-11-19 23:10:00,1.58585,1.5861,1.58585,1.5859,159200000.0
2009-11-19 23:15:00,1.58595,1.5869,1.58595,1.5864,251500000.0
2009-11-19 23:20:00,1.58635,1.58695,1.5863,1.5863,203900000.0
2009-11-19 23:25:00,1.5864,1.5871,1.5863,1.58685,183500000.0
2009-11-19 23:30:00,1.58685,1.58715,1.5866,1.58715,157000000.0
2009-11-19 23:35:00,1.58715,1.58715,1.58685,1.58705,149100000.0
2009-11-19 23:40:00,1.5871,1.58735,1.5866,1.58675,229600000.0
2009-11-19 23:45:00,1.5867,1.58705,1.58655,1.58685,182400000.0
2009-11-19 23:50:00,1.58685,1.5871,1.586,1.58665,271300000.0
2009-11-19 23:55:00,1.58665,1.5875,1.58625,1.5872,337300000.0
2009-11-20 00:00:00,1.58695,1.5873,1.5855,1.5862,79900000.0
2009-11-20 00:05:00,1.58645,1.5871,1.58635,1.5866,60700000.0
2009-11-20 00:10:00,1.5865,1.5867,1.5863,1.5866,49100000.0
2009-11-20 00:15:00,1.5866,1.5868,1.58605,1.5864,93800000.0
2009-11-20 00:20:00,1.58645,1.58705,1.58615,1.5863,132700000.0
2009-11-20 00:25:00,1.5863,1.58655,1.58575,1.58595,62600000.0
2009-11-20 00:30:00,1.58595,1.5862,1.5856,1.5856,100300000.0
2009-11-20 00:35:00,1.5856,1.58575,1.5855,1.5856,39500000.0
2009-11-20 00:40:00,1.5856,1.5856,1.58545,1.58555,53800000.0
2009-11-20 00:45:00,1.58555,1.58565,1.58509,1.58555,39000000.0
2009-11-20 00:50:00,1.58555,1.5859,1.58535,1.5856,111400000.0
2009-11-20 00:55:00,1.58555,1.58575,1.58555,1.58565,47600000.0
2009-11-20 01:00:00,1.58565,1.58565,1.58535,1.58535,40500000.0
2009-11-20 01:05:00,1.58535,1.58535,1.5852,1.5852,22100000.0
2009-11-20 01:10:00,1.58485,1.5853,1.58485,1.585,149200000.0
2009-11-20 01:15:00,1.585,1.58525,1.58495,1.58495,118800000.0
2009-11-20 01:20:00,1.58495,1.58515,1.58485,1.58515,132500000.0
2009-11-20 01:25:00,1.58515,1.5854,1.58495,1.5854,175300000.0
2009-11-20 01:30:00,1.5854,1.58555,1.58495,1.58495,98600000.0
2009-11-20 01:35:00,1.58495,1.5853,1.58495,1.58495,94100000.0
2009-11-20 01:40:00,1.58495,1.58545,1.58495,1.58535,122900000.0
2009-11-20 01:45:00,1.58535,1.5856,1.58535,1.5855,39900000.0
2009-11-20 01:50:00,1.5855,1.5855,1.58495,1.58495,194000000.0
2009-11-20 01:55:00,1.58495,1.5851,1.5848,1.58495,188900000.0
2009-11-20 02:00:00,1.58495,1.5855,1.58465,1.58525,187900000.0
2009-11-20 02:05:00,1.58545,1.586,1.58515,1.58585,189700000.0
2009-11-20 02:10:00,1.5858,1.58625,1.5852,1.5857,574500000.0
2009-11-20 02:15:00,1.5857,1.58585,1.5851,1.58535,338300000.0
2009-11-20 02:20:00,1.5854,1.586,1.5854,1.58555,309900000.0
2009-11-20 02:25:00,1.58555,1.5858,1.58495,1.58505,296000000.0
2009-11-20 02:30:00,1.58505,1.58575,1.58495,1.58565,390600000.0
2009-11-20 02:35:00,1.58565,1.5864,1.58535,1.5862,297800000.0
2009-11-20 02:40:00,1.5862,1.5862,1.58495,1.5853,292300000.0
2009-11-20 02:45:00,1.58535,1.58555,1.58495,1.58545,293000000.0
2009-11-20 02:50:00,1.58555,1.5862,1.5851,1.58605,361800000.0
2009-11-20 02:55:00,1.5858,1.5866,1.58555,1.58565,414500000.0
2009-11-20 03:00:00,1.58565,1.5873,1.5856,1.5869,401200000.0
2009-11-20 03:05:00,1.5869,1.58695,1.5859,1.58645,467600000.0
2009-11-20 03:10:00,1.58645,1.58675,1.58615,1.5866,298600000.0
2009-11-20 03:15:00,1.5866,1.587,1.58615,1.58615,388900000.0
2009-11-20 03:20:00,1.58615,1.58675,1.58555,1.58555,436100000.0
2009-11-20 03:25:00,1.58555,1.5863,1.58555,1.58585,246500000.0
2009-11-20 03:30:00,1.58585,1.5859,1.58545,1.58575,214100000.0
2009-11-20 03:35:00,1.58575,1.58595,1.58525,1.5855,411500000.0
2009-11-20 03:40:00,1.58545,1.58575,1.58515,1.58575,270000000.0
2009-11-20 03:45:00,1.5857,1.58595,1.58515,1.58545,319000000.0
2009-11-20 03:50:00,1.5855,1.58575,1.5851,1.5851,147600000.0
2009-11-20 03:55:00,1.5851,1.58555,1.585,1.58545,422900000.0
2009-11-20 04:00:00,1.58535,1.58555,1.5852,1.58535,349800000.0
2009-11-20 04:05:00,1.5854,1.58665,1.58525,1.58645,391100000.0
2009-11-20 04:10:00,1.58645,1.5871,1.58645,1.58695,354900000.0
2009-11-20 04:15:00,1.58695,1.58705,1.58665,1.58665,120100000.0
2009-11-20 04:20:00,1.58665,1.5869,1.58615,1.58655,171000000.0
2009-11-20 04:25:00,1.5865,1.58665,1.5862,1.58645,135400000.0
2009-11-20 04:30:00,1.58645,1.58705,1.58635,1.58685,260100000.0
2009-11-20 04:35:00,1.58695,1.58735,1.58675,1.58725,325300000.0
2009-11-20 04:40:00,1.5873,1.58745,1.5869,1.5871,169200000.0
2009-11-20 04:45:00,1.5871,1.5875,1.5871,1.5871,59400000.0
2009-11-20 04:50:00,1.58715,1.5872,1.5871,1.5871,38600000.0
2009-11-20 04:55:00,1.5871,1.5873,1.58705,1.58715,64500000.0
2009-11-20 05:00:00,1.5871,1.5872,1.5865,1.5866,241100000.0
2009-11-20 05:05:00,1.5866,1.5868,1.5862,1.58675,125100000.0
2009-11-20 05:10:00,1.5867,1.5868,1.5863,1.5863,96500000.0
2009-11-20 05:15:00,1.58635,1.5866,1.5862,1.58645,164900000.0
2009-11-20 05:20:00,1.5865,1.587,1.58645,1.58695,114700000.0
2009-11-20 05:25:00,1.58695,1.58695,1.5862,1.5865,122000000.0
2009-11-20 05:30:00,1.5865,1.5865,1.5861,1.5863,181300000.0
2009-11-20 05:35:00,1.58635,1.5864,1.5857,1.586,296700000.0
2009-11-20 05:40:00,1.586,1.5864,1.58565,1.5857,347600000.0
2009-11-20 05:45:00,1.5857,1.58585,1.5853,1.58565,138100000.0
2009-11-20 05:50:00,1.58565,1.5857,1.58565,1.5857,84300000.0
2009-11-20 05:55:00,1.5857,1.58585,1.58485,1.58515,510200000.0
2009-11-20 06:00:00,1.58515,1.58635,1.585,1.5861,307400000.0
2009-11-20 06:05:00,1.5861,1.5866,1.5858,1.58595,316700000.0
2009-11-20 06:10:00,1.58595,1.58655,1.5857,1.58605,288300000.0
2009-11-20 06:15:00,1.5861,1.58635,1.58545,1.5863,275500000.0
2009-11-20 06:20:00,1.5863,1.58715,1.5862,1.58705,236300000.0
2009-11-20 06:25:00,1.58715,1.5873,1.58655,1.58725,489000000.0
2009-11-20 06:30:00,1.5873,1.58775,1.58665,1.5872,398800000.0
2009-11-20 06:35:00,1.5872,1.5873,1.5866,1.58685,317800000.0
2009-11-20 06:40:00,1.58685,1.58685,1.58595,1.58655,263200000.0
2009-11-20 06:45:00,1.5866,1.5868,1.5859,1.5859,241700000.0
2009-11-20 06:50:00,1.5859,1.5859,1.58525,1.5855,268300000.0
2009-11-20 06:55:00,1.58555,1.58605,1.58525,1.58565,218700000.0
2009-11-20 07:00:00,1.5857,1.58575,1.58525,1.5856,195000000.0
2009-11-20 07:05:00,1.5856,1.58565,1.5849,1.58505,126200000.0
2009-11-20 07:10:00,1.5851,1.5856,1.585,1.5855,247200000.0
2009-11-20 07:15:00,1.58545,1.5857,1.585,1.58525,252900000.0
2009-11-20 07:20:00,1.58535,1.58565,1.58515,1.58515,169300000.0
2009-11-20 07:25:00,1.58515,1.5857,1.58515,1.5857,241100000.0
2009-11-20 07:30:00,1.58565,1.58585,1.58515,1.58515,181200000.0
2009-11-20 07:35:00,1.58515,1.58535,1.585,1.58525,106400000.0
2009-11-20 07:40:00,1.5853,1.5855,1.58525,1.5853,83000000.0
2009-11-20 07:45:00,1.58535,1.58535,1.58505,1.5852,96600000.0
2009-11-20 07:50:00,1.5852,1.586,1.5852,1.586,178200000.0
2009-11-20 07:55:00,1.5859,1.58625,1.58585,1.58625,94800000.0
2009-11-20 08:00:00,1.5863,1.5864,1.58565,1.58595,198600000.0
2009-11-20 08:05:00,1.58595,1.5864,1.5858,1.5861,122000000.0
2009-11-20 08:10:00,1.5861,1.58635,1.58535,1.58545,244300000.0
2009-11-20 08:15:00,1.58545,1.586,1.5853,1.58585,256200000.0
2009-11-20 08:20:00,1.5859,1.5861,1.5857,1.5857,106500000.0
2009-11-20 08:25:00,1.5857,1.5859,1.58535,1.58585,277800000.0
2009-11-20 08:30:00,1.58575,1.5861,1.58555,1.5857,239100000.0
2009-11-20 08:35:00,1.5857,1.5858,1.58525,1.58535,290700000.0
2009-11-20 08:40:00,1.5854,1.5857,1.58485,1.5855,262000000.0
2009-11-20 08:45:00,1.5855,1.58645,1.5853,1.58595,517500000.0
2009-11-20 08:50:00,1.58595,1.58675,1.58585,1.58645,384200000.0
2009-11-20 08:55:00,1.58645,1.58665,1.58625,1.58625,261400000.0
2009-11-20 09:00:00,1.58635,1.5866,1.58545,1.58595,649800000.0
2009-11-20 09:05:00,1.5859,1.58675,1.5858,1.58635,548700000.0
2009-11-20 09:10:00,1.58635,1.5865,1.58535,1.5855,652200000.0
2009-11-20 09:15:00,1.5856,1.5864,1.5853,1.5861,664700000.0
2009-11-20 09:20:00,1.58605,1.58745,1.58595,1.5872,763800000.0
2009-11-20 09:25:00,1.5872,1.5873,1.5862,1.58625,756700000.0
2009-11-20 09:30:00,1.58625,1.5873,1.586,1.58695,706400000.0
2009-11-20 09:35:00,1.58685,1.58725,1.5865,1.5868,616000000.0
2009-11-20 09:40:00,1.5869,1.58695,1.5862,1.58645,632300000.0
2009-11-20 09:45:00,1.58645,1.58675,1.5862,1.58645,461800000.0
2009-11-20 09:50:00,1.58635,1.58705,1.5863,1.58655,379700000.0
2009-11-20 09:55:00,1.58655,1.58715,1.58585,1.587,1085000001.0
2009-11-20 10:00:00,1.58705,1.58825,1.58695,1.588,1117900000.0
2009-11-20 10:05:00,1.588,1.5889,1.5877,1.5889,1233700000.0
2009-11-20 10:10:00,1.5889,1.589,1.58715,1.5874,954599999.0
2009-11-20 10:15:00,1.5874,1.58755,1.58675,1.58725,1271800000.0
2009-11-20 10:20:00,1.58725,1.5875,1.58695,1.58705,1064200000.0
2009-11-20 10:25:00,1.58705,1.58745,1.58635,1.58635,929700000.0
2009-11-20 10:30:00,1.5864,1.58675,1.5862,1.5867,648100000.0
2009-11-20 10:35:00,1.58675,1.587,1.58625,1.5867,680900000.0
2009-11-20 10:40:00,1.58675,1.58715,1.5859,1.58655,1374100000.0
2009-11-20 10:45:00,1.58655,1.5879,1.58645,1.58775,830600000.0
2009-11-20 10:50:00,1.58775,1.58785,1.58715,1.5875,554900000.0
2009-11-20 10:55:00,1.5875,1.5876,1.58605,1.5865,1325500000.0
2009-11-20 11:00:00,1.5865,1.5885,1.5864,1.5884,459000000.0
2009-11-20 11:05:00,1.5884,1.5885,1.5878,1.58835,490900000.0
2009-11-20 11:10:00,1.58835,1.58835,1.58745,1.58765,639800000.0
2009-11-20 11:15:00,1.58765,1.58805,1.5871,1.58785,812700000.0
2009-11-20 11:20:00,1.58785,1.58795,1.58665,1.58735,899300000.0
2009-11-20 11:25:00,1.58735,1.58735,1.58675,1.587,649800000.0
2009-11-20 11:30:00,1.58695,1.58695,1.58625,1.58665,669600000.0
2009-11-20 11:35:00,1.58665,1.58745,1.58625,1.58705,879600000.0
2009-11-20 11:40:00,1.58705,1.58755,1.58685,1.58745,435100000.0
2009-11-20 11:45:00,1.58745,1.5876,1.5868,1.5869,516500000.0
2009-11-20 11:50:00,1.58695,1.5874,1.5867,1.5873,443500000.0
2009-11-20 11:55:00,1.5873,1.5875,1.58655,1.5867,521100000.0
2009-11-20 12:00:00,1.58675,1.58745,1.58675,1.58695,974100000.0
2009-11-20 12:05:00,1.5869,1.5876,1.58675,1.58735,882700000.0
2009-11-20 12:10:00,1.58735,1.5875,1.58715,1.5872,556500000.0
2009-11-20 12:15:00,1.5872,1.58755,1.58705,1.5874,369100000.0
2009-11-20 12:20:00,1.58745,1.5881,1.58735,1.5879,364800000.0
2009-11-20 12:25:00,1.58795,1.58815,1.5875,1.58765,309500000.0
2009-11-20 12:30:00,1.58765,1.5881,1.58755,1.58785,374400000.0
2009-11-20 12:35:00,1.58785,1.5882,1.58745,1.5881,435700000.0
2009-11-20 12:40:00,1.5881,1.58875,1.58745,1.58745,474800000.0
2009-11-20 12:45:00,1.58745,1.58775,1.58715,1.5875,558900000.0
2009-11-20 12:50:00,1.58765,1.5882,1.5873,1.58785,494000000.0
2009-11-20 12:55:00,1.5879,1.588,1.5871,1.58755,630200000.0
2009-11-20 13:00:00,1.58755,1.5887,1.58745,1.58855,658100000.0
2009-11-20 13:05:00,1.58855,1.58885,1.5879,1.58835,1573500000.0
2009-11-20 13:10:00,1.58835,1.58835,1.58725,1.5882,1022000000.0
2009-11-20 13:15:00,1.5882,1.5886,1.5877,1.5881,1534400000.0
2009-11-20 13:20:00,1.58805,1.5888,1.58785,1.58835,724600000.0
2009-11-20 13:25:00,1.58835,1.5886,1.58825,1.58835,584000000.0
2009-11-20 13:30:00,1.58835,1.58885,1.58815,1.5887,596900000.0
2009-11-20 13:35:00,1.58865,1.58945,1.58845,1.58855,623600000.0
2009-11-20 13:40:00,1.58855,1.58895,1.5883,1.58855,612400000.0
2009-11-20 13:45:00,1.58845,1.58855,1.58745,1.58775,740900000.0
2009-11-20 13:50:00,1.58775,1.58795,1.587,1.5872,1091300000.0
2009-11-20 13:55:00,1.5872,1.58765,1.5869,1.58725,648100000.0
2009-11-20 14:00:00,1.58725,1.58725,1.58655,1.5869,803600000.0
2009-11-20 14:05:00,1.5869,1.5913,1.5861,1.58815,1409200000.0
2009-11-20 14:10:00,1.588,1.58895,1.5873,1.5873,1030700000.0
2009-11-20 14:15:00,1.5874,1.58745,1.58585,1.58585,1143900000.0
2009-11-20 14:20:00,1.58585,1.5883,1.58585,1.58785,1199800000.0
2009-11-20 14:25:00,1.5879,1.5881,1.58675,1.5873,951400000.0
2009-11-20 14:30:00,1.5873,1.5877,1.5866,1.58755,1018400000.0
2009-11-20 14:35:00,1.5875,1.5881,1.58665,1.5869,957300000.0
2009-11-20 14:40:00,1.587,1.5875,1.5867,1.58705,1152000000.0
2009-11-20 14:45:00,1.58705,1.5873,1.58645,1.58675,776200000.0
2009-11-20 14:50:00,1.58675,1.58725,1.58605,1.58625,781100000.0
2009-11-20 14:55:00,1.58615,1.5865,1.5853,1.58645,785900000.0
2009-11-20 15:00:00,1.58645,1.5872,1.58605,1.5862,1081200000.0
2009-11-20 15:05:00,1.5862,1.58815,1.58605,1.5875,1006800000.0
2009-11-20 15:10:00,1.5875,1.5878,1.58705,1.5874,741800000.0
2009-11-20 15:15:00,1.5874,1.58805,1.5867,1.58805,944100000.0
2009-11-20 15:20:00,1.58805,1.58845,1.5876,1.58775,861900000.0
2009-11-20 15:25:00,1.58775,1.5881,1.58735,1.58775,943500000.0
2009-11-20 15:30:00,1.5877,1.5877,1.58665,1.58745,824900000.0
2009-11-20 15:35:00,1.58745,1.58855,1.58715,1.5881,958100000.0
2009-11-20 15:40:00,1.5881,1.5883,1.58735,1.588,1062800000.0
2009-11-20 15:45:00,1.58805,1.58895,1.58785,1.58855,1208500000.0
2009-11-20 15:50:00,1.58865,1.589,1.58805,1.5885,1148100000.0
2009-11-20 15:55:00,1.58855,1.58895,1.5881,1.58835,1087200000.0
2009-11-20 16:00:00,1.58825,1.5895,1.5869,1.58705,1270800000.0
2009-11-20 16:05:00,1.58705,1.5883,1.5867,1.58755,970000000.0
2009-11-20 16:10:00,1.58755,1.5882,1.58695,1.58805,976300000.0
2009-11-20 16:15:00,1.58795,1.5887,1.58775,1.58795,711100000.0
2009-11-20 16:20:00,1.588,1.5891,1.58785,1.58895,940100000.0
2009-11-20 16:25:00,1.589,1.5901,1.5884,1.58885,938600000.0
2009-11-20 16:30:00,1.58885,1.5902,1.5885,1.5894,1445600000.0
2009-11-20 16:35:00,1.5894,1.59,1.5891,1.58995,1171600001.0
2009-11-20 16:40:00,1.58995,1.59,1.588,1.58865,1467500000.0
2009-11-20 16:45:00,1.5886,1.5886,1.58725,1.58805,1363900000.0
2009-11-20 16:50:00,1.588,1.5892,1.58795,1.58895,1124300000.0
2009-11-20 16:55:00,1.58885,1.58935,1.58865,1.58865,1344700000.0
2009-11-20 17:00:00,1.58865,1.5895,1.58835,1.58895,756100000.0
2009-11-20 17:05:00,1.589,1.59005,1.5882,1.5884,1288500000.0
2009-11-20 17:10:00,1.5885,1.5895,1.5884,1.58905,1189300000.0
2009-11-20 17:15:00,1.58905,1.59,1.5885,1.58985,1389700000.0
2009-11-20 17:20:00,1.58985,1.5909,1.58965,1.59045,1071600000.0
2009-11-20 17:25:00,1.59045,1.59125,1.59035,1.59095,769100000.0
2009-11-20 17:30:00,1.59095,1.5916,1.5907,1.5915,872100000.0
2009-11-20 17:35:00,1.59155,1.59165,1.59085,1.5916,880600000.0
2009-11-20 17:40:00,1.5916,1.5917,1.5905,1.59105,1207600000.0
2009-11-20 17:45:00,1.59105,1.59145,1.59035,1.5904,1376900000.0
2009-11-20 17:50:00,1.59045,1.59085,1.5899,1.5902,1143400000.0
2009-11-20 17:55:00,1.59015,1.59035,1.5886,1.58945,1217800000.0
2009-11-20 18:00:00,1.5894,1.5904,1.5893,1.58985,944700000.0
2009-11-20 18:05:00,1.58975,1.59075,1.58965,1.5906,818600000.0
2009-11-20 18:10:00,1.5905,1.59125,1.5902,1.5912,799100000.0
2009-11-20 18:15:00,1.59135,1.59235,1.59115,1.59215,1180000000.0
2009-11-20 18:20:00,1.59215,1.5925,1.5912,1.5913,1037700000.0
2009-11-20 18:25:00,1.5913,1.59165,1.59105,1.5914,1276100000.0
2009-11-20 18:30:00,1.5914,1.5918,1.59065,1.59145,878600000.0
2009-11-20 18:35:00,1.59145,1.59195,1.5912,1.59175,941200000.0
2009-11-20 18:40:00,1.5916,1.59195,1.5914,1.5917,608700000.0
2009-11-20 18:45:00,1.59165,1.5923,1.59135,1.5917,856100000.0
2009-11-20 18:50:00,1.59165,1.59185,1.5912,1.59185,825600000.0
2009-11-20 18:55:00,1.59185,1.592,1.5898,1.5908,1132800000.0
2009-11-20 19:00:00,1.59075,1.5918,1.5904,1.59155,1335500000.0
2009-11-20 19:05:00,1.59155,1.59205,1.59125,1.5913,805600000.0
2009-11-20 19:10:00,1.5913,1.59175,1.5912,1.5914,548300000.0
2009-11-20 19:15:00,1.59145,1.59165,1.59135,1.5916,493500000.0
2009-11-20 19:20:00,1.5917,1.5918,1.59055,1.5907,506700000.0
2009-11-20 19:25:00,1.59075,1.591,1.5902,1.5904,540700000.0
2009-11-20 19:30:00,1.5904,1.5916,1.5904,1.59135,680300000.0
2009-11-20 19:35:00,1.5913,1.5919,1.59075,1.59175,618000000.0
2009-11-20 19:40:00,1.5918,1.59225,1.5915,1.5918,434000000.0
2009-11-20 19:45:00,1.5918,1.5919,1.5913,1.5917,227500000.0
2009-11-20 19:50:00,1.5917,1.5918,1.59045,1.5909,751600000.0
2009-11-20 19:55:00,1.5909,1.59105,1.59035,1.59085,622000000.0
2009-11-20 20:00:00,1.59085,1.59185,1.5905,1.5914,405900000.0
2009-11-20 20:05:00,1.5914,1.5918,1.5912,1.59175,285800000.0
2009-11-20 20:10:00,1.59165,1.59175,1.59075,1.59075,273600000.0
2009-11-20 20:15:00,1.5908,1.5912,1.59065,1.5907,254500000.0
2009-11-20 20:20:00,1.5907,1.5916,1.5905,1.59145,347800000.0
2009-11-20 20:25:00,1.5915,1.59185,1.59095,1.5918,312800000.0
2009-11-20 20:30:00,1.5918,1.59205,1.59165,1.5918,191800000.0
2009-11-20 20:35:00,1.5919,1.5922,1.59175,1.5922,137200000.0
2009-11-20 20:40:00,1.5923,1.5928,1.5917,1.59255,328900000.0
2009-11-20 20:45:00,1.5926,1.59335,1.5923,1.59265,634900000.0
2009-11-20 20:50:00,1.5926,1.5929,1.59185,1.59285,709900000.0
2009-11-20 20:55:00,1.5929,1.593,1.5926,1.59285,340100000.0
2009-11-20 21:00:00,1.59285,1.59295,1.5918,1.59215,322900000.0
2009-11-20 21:05:00,1.59215,1.59245,1.5918,1.59225,616200000.0
2009-11-20 21:10:00,1.59225,1.5923,1.5911,1.5914,440600000.0
2009-11-20 21:15:00,1.5914,1.59155,1.591,1.59145,269100000.0
2009-11-20 21:20:00,1.59155,1.59155,1.5908,1.5908,226300000.0
2009-11-20 21:25:00,1.59075,1.59095,1.59065,1.5908,339000000.0
2009-11-20 21:30:00,1.5908,1.5909,1.5904,1.59075,376700000.0
2009-11-20 21:35:00,1.59075,1.5909,1.5903,1.5903,228600000.0
2009-11-20 21:40:00,1.59025,1.59085,1.5902,1.59085,463100000.0
2009-11-20 21:45:00,1.59085,1.59085,1.59,1.59055,634000000.0
2009-11-20 21:50:00,1.59055,1.5913,1.59045,1.5912,379900000.0
2009-11-20 21:55:00,1.5912,1.5916,1.591,1.59145,306100000.0
2009-11-20 22:00:00,1.59145,1.5916,1.59035,1.59055,276000000.0
2009-11-20 22:05:00,1.59055,1.59085,1.59,1.5901,281600000.0
2009-11-20 22:10:00,1.5901,1.59025,1.5898,1.59025,181700000.0
2009-11-20 22:15:00,1.5902,1.59055,1.5895,1.5902,319100000.0
2009-11-20 22:20:00,1.59025,1.5914,1.59025,1.5913,257300000.0
2009-11-20 22:25:00,1.5913,1.59195,1.59105,1.5912,356900000.0
2009-11-20 22:30:00,1.5912,1.5912,1.59035,1.5907,306700000.0
2009-11-20 22:35:00,1.59065,1.59085,1.59045,1.5905,340000000.0
2009-11-20 22:40:00,1.59055,1.591,1.5903,1.59085,382800000.0
2009-11-20 22:45:00,1.59095,1.59105,1.59005,1.5902,324700000.0
2009-11-20 22:50:00,1.5902,1.5903,1.58965,1.58985,316800000.0
2009-11-20 22:55:00,1.58985,1.59015,1.5898,1.5898,142200000.0
2009-11-20 23:00:00,1.5898,1.5908,1.58965,1.59045,116600000.0
2009-11-20 23:05:00,1.5903,1.59095,1.58995,1.59015,206500000.0
2009-11-20 23:10:00,1.5903,1.59035,1.58905,1.5899,185100000.0
2009-11-20 23:15:00,1.58985,1.59,1.5897,1.58975,78300000.0
2009-11-20 23:20:00,1.5897,1.59005,1.58945,1.58965,98400000.0
2009-11-20 23:25:00,1.58965,1.59025,1.58965,1.5902,77300000.0
2009-11-20 23:30:00,1.5902,1.59135,1.59015,1.59065,162000000.0
2009-11-20 23:35:00,1.59065,1.59065,1.59015,1.59055,45300000.0
2009-11-20 23:40:00,1.59065,1.59065,1.59035,1.59045,27200000.0
2009-11-20 23:45:00,1.5905,1.5905,1.58985,1.59025,108000000.0
2009-11-20 23:50:00,1.59,1.59065,1.59,1.5906,49600000.0
2009-11-20 23:55:00,1.5905,1.5906,1.58945,1.58955,58800000.0
2009-11-23 00:00:00,1.58965,1.5901,1.58944,1.58985,18100000.0
2009-11-23 00:05:00,1.58985,1.59,1.5898,1.58985,12900000.0
2009-11-23 00:10:00,1.58985,1.58985,1.58934,1.5896,14300000.0
2009-11-23 00:15:00,1.5896,1.5904,1.5896,1.5896,18800000.0
2009-11-23 00:20:00,1.5877,1.5896,1.5877,1.5877,599100000.0
2009-11-23 00:25:00,1.5877,1.58795,1.5877,1.58775,333250000.0
2009-11-23 00:30:00,1.5878,1.58845,1.5878,1.5881,68900000.0
2009-11-23 00:35:00,1.58805,1.5889,1.5877,1.58885,103100000.0
2009-11-23 00:40:00,1.58885,1.5894,1.5886,1.5888,119800000.0
2009-11-23 00:45:00,1.58885,1.58955,1.5883,1.58925,205000000.0
2009-11-23 00:50:00,1.58925,1.5902,1.5888,1.5899,105000000.0
2009-11-23 00:55:00,1.5899,1.5899,1.5889,1.5892,24200000.0
2009-11-23 01:00:00,1.5892,1.5903,1.589,1.5902,139600000.0
2009-11-23 01:05:00,1.59025,1.59045,1.5895,1.59015,131300000.0
2009-11-23 01:10:00,1.5901,1.59015,1.5897,1.58985,59700000.0
2009-11-23 01:15:00,1.59005,1.5909,1.58985,1.5907,221100000.0
2009-11-23 01:20:00,1.59065,1.59105,1.59045,1.59055,323000000.0
2009-11-23 01:25:00,1.5906,1.59065,1.58935,1.5901,175200000.0
2009-11-23 01:30:00,1.5901,1.59045,1.5897,1.5902,261600000.0
2009-11-23 01:35:00,1.5902,1.5903,1.58965,1.58965,75700000.0
2009-11-23 01:40:00,1.5897,1.5899,1.58905,1.58955,655000000.0
2009-11-23 01:45:00,1.5896,1.59105,1.5892,1.5898,311100000.0
2009-11-23 01:50:00,1.5898,1.5899,1.58905,1.58915,108100000.0
2009-11-23 01:55:00,1.58925,1.59015,1.58925,1.58965,227200000.0
2009-11-23 02:00:00,1.5897,1.5899,1.58825,1.58905,528600000.0
2009-11-23 02:05:00,1.58905,1.58925,1.5867,1.58835,511800000.0
2009-11-23 02:10:00,1.58825,1.58865,1.5878,1.58845,406900000.0
2009-11-23 02:15:00,1.58845,1.58885,1.5881,1.58885,438500000.0
2009-11-23 02:20:00,1.5889,1.59,1.58845,1.58955,502800000.0
2009-11-23 02:25:00,1.58955,1.59055,1.58935,1.59005,273100000.0
2009-11-23 02:30:00,1.59005,1.59035,1.58965,1.58975,368500000.0
2009-11-23 02:35:00,1.58975,1.5908,1.5897,1.59035,387900000.0
2009-11-23 02:40:00,1.59045,1.59105,1.58925,1.5897,444300000.0
2009-11-23 02:45:00,1.58975,1.5913,1.58955,1.58985,615400000.0
2009-11-23 02:50:00,1.58995,1.5907,1.5898,1.5904,343000000.0
2009-11-23 02:55:00,1.59055,1.59065,1.58995,1.5905,302200000.0
2009-11-23 03:00:00,1.5905,1.5908,1.59025,1.5904,249900000.0
2009-11-23 03:05:00,1.5904,1.591,1.5903,1.5908,188900000.0
2009-11-23 03:10:00,1.5908,1.5911,1.59005,1.5904,195800000.0
2009-11-23 03:15:00,1.59035,1.59145,1.59015,1.59135,271200000.0
2009-11-23 03:20:00,1.5914,1.5914,1.5898,1.59,319000000.0
2009-11-23 03:25:00,1.58995,1.5905,1.58965,1.5905,197000000.0
2009-11-23 03:30:00,1.5905,1.59055,1.5902,1.5904,109900000.0
2009-11-23 03:35:00,1.59035,1.591,1.5902,1.59095,163400000.0
2009-11-23 03:40:00,1.5909,1.5912,1.58995,1.59,174300000.0
2009-11-23 03:45:00,1.59005,1.59015,1.5893,1.58965,300800000.0
2009-11-23 03:50:00,1.5896,1.58975,1.5891,1.5897,218900000.0
2009-11-23 03:55:00,1.5896,1.5903,1.58945,1.58985,312800000.0
2009-11-23 04:00:00,1.58985,1.5903,1.5897,1.59015,234200000.0
2009-11-23 04:05:00,1.59025,1.59085,1.59025,1.59045,362200000.0
2009-11-23 04:10:00,1.59045,1.59075,1.59035,1.5905,293100000.0
2009-11-23 04:15:00,1.59045,1.59095,1.5904,1.5907,149800000.0
2009-11-23 04:20:00,1.5909,1.5909,1.58915,1.5899,357500000.0
2009-11-23 04:25:00,1.58985,1.58995,1.58825,1.58835,342100000.0
2009-11-23 04:30:00,1.58835,1.58995,1.58835,1.58975,553900000.0
2009-11-23 04:35:00,1.59,1.59045,1.58985,1.59,474400000.0
2009-11-23 04:40:00,1.59,1.59075,1.58975,1.5898,398400000.0
2009-11-23 04:45:00,1.58985,1.5902,1.58905,1.58945,267900000.0
2009-11-23 04:50:00,1.58945,1.59,1.5894,1.5898,275400000.0
2009-11-23 04:55:00,1.5898,1.59035,1.58875,1.58985,486200000.0
2009-11-23 05:00:00,1.5899,1.59005,1.58935,1.5895,376100000.0
2009-11-23 05:05:00,1.58955,1.58975,1.5893,1.58955,197100000.0
2009-11-23 05:10:00,1.5895,1.5898,1.58935,1.58965,246600000.0
2009-11-23 05:15:00,1.58965,1.5903,1.5896,1.59005,118900000.0
2009-11-23 05:20:00,1.59,1.59035,1.58995,1.59015,88000000.0
2009-11-23 05:25:00,1.5902,1.5905,1.58995,1.59035,177300000.0
2009-11-23 05:30:00,1.59035,1.59065,1.5898,1.59055,231600000.0
2009-11-23 05:35:00,1.5905,1.59095,1.5903,1.5903,72700000.0
2009-11-23 05:40:00,1.5903,1.5903,1.5897,1.58975,159500000.0
2009-11-23 05:45:00,1.58975,1.5902,1.58975,1.59005,105500000.0
2009-11-23 05:50:00,1.59005,1.59015,1.5896,1.58985,261100000.0
2009-11-23 05:55:00,1.58985,1.5903,1.5895,1.58995,524100000.0
2009-11-23 06:00:00,1.59,1.5905,1.58955,1.58985,361500000.0
2009-11-23 06:05:00,1.58985,1.5903,1.58985,1.5902,235500000.0
2009-11-23 06:10:00,1.59025,1.59155,1.5902,1.5911,259900000.0
2009-11-23 06:15:00,1.591,1.59135,1.58945,1.58955,312800000.0
2009-11-23 06:20:00,1.58955,1.59015,1.58955,1.59005,150800000.0
2009-11-23 06:25:00,1.59,1.59,1.58805,1.58865,341800000.0
2009-11-23 06:30:00,1.58875,1.58905,1.58848,1.5888,103600000.0
2009-11-23 06:35:00,1.5888,1.5891,1.58875,1.58905,144700000.0
2009-11-23 06:40:00,1.58905,1.58935,1.58885,1.58915,135100000.0
2009-11-23 06:45:00,1.58915,1.58985,1.58915,1.5898,182500000.0
2009-11-23 06:50:00,1.58975,1.59,1.58945,1.5897,208400000.0
2009-11-23 06:55:00,1.5897,1.5898,1.58915,1.58925,159200000.0
2009-11-23 07:00:00,1.58935,1.58935,1.589,1.58935,238400000.0
2009-11-23 07:05:00,1.58935,1.58975,1.58915,1.58955,236500000.0
2009-11-23 07:10:00,1.58955,1.59,1.5892,1.5892,168900000.0
2009-11-23 07:15:00,1.5892,1.5895,1.58885,1.58935,285700000.0
2009-11-23 07:20:00,1.58935,1.58935,1.58845,1.58855,324200000.0
2009-11-23 07:25:00,1.58845,1.5887,1.58815,1.58865,351000000.0
2009-11-23 07:30:00,1.5886,1.58875,1.58845,1.5885,208200000.0
2009-11-23 07:35:00,1.58845,1.58855,1.588,1.58815,531300000.0
2009-11-23 07:40:00,1.5881,1.58875,1.58795,1.5884,391400000.0
2009-11-23 07:45:00,1.58845,1.58905,1.58835,1.58885,242500000.0
2009-11-23 07:50:00,1.58885,1.58915,1.58875,1.58885,188400000.0
2009-11-23 07:55:00,1.58885,1.5894,1.58885,1.58915,160700000.0
2009-11-23 08:00:00,1.5892,1.58925,1.58865,1.58925,379400000.0
2009-11-23 08:05:00,1.5892,1.58925,1.5883,1.5888,390900000.0
2009-11-23 08:10:00,1.58885,1.58915,1.58875,1.58905,194100000.0
2009-11-23 08:15:00,1.589,1.5892,1.58865,1.58895,300300000.0
2009-11-23 08:20:00,1.58895,1.58965,1.58875,1.58925,287900000.0
2009-11-23 08:25:00,1.58925,1.58945,1.58905,1.5894,184700000.0
2009-11-23 08:30:00,1.58935,1.5894,1.58895,1.58915,252000000.0
2009-11-23 08:35:00,1.58915,1.58965,1.58905,1.58955,272500000.0
2009-11-23 08:40:00,1.5896,1.5903,1.5895,1.5902,291000000.0
2009-11-23 08:45:00,1.5902,1.59065,1.58975,1.58975,233800000.0
2009-11-23 08:50:00,1.58975,1.58975,1.58885,1.58885,220300000.0
2009-11-23 08:55:00,1.58885,1.589,1.58865,1.589,339900000.0
2009-11-23 09:00:00,1.589,1.5909,1.589,1.5907,952700000.0
2009-11-23 09:05:00,1.59065,1.59065,1.5891,1.5895,617400000.0
2009-11-23 09:10:00,1.5895,1.59,1.58915,1.5896,497800000.0
2009-11-23 09:15:00,1.5896,1.59055,1.5889,1.58955,1069000000.0
2009-11-23 09:20:00,1.58955,1.5903,1.58945,1.5898,940600000.0
2009-11-23 09:25:00,1.5898,1.59065,1.58945,1.5906,912800000.0
2009-11-23 09:30:00,1.5906,1.5907,1.5898,1.58995,554400000.0
2009-11-23 09:35:00,1.5899,1.59015,1.5893,1.59,574300000.0
2009-11-23 09:40:00,1.59,1.59115,1.5899,1.59075,880600000.0
2009-11-23 09:45:00,1.59075,1.5913,1.59065,1.59075,1053900000.0
2009-11-23 09:50:00,1.59075,1.5912,1.5904,1.59065,793700000.0
2009-11-23 09:55:00,1.59075,1.5914,1.5906,1.5912,703900000.0
2009-11-23 10:00:00,1.5912,1.5917,1.5908,1.5912,785000000.0
2009-11-23 10:05:00,1.5912,1.59125,1.5889,1.5905,897800000.0
2009-11-23 10:10:00,1.59045,1.5906,1.58965,1.5897,713300000.0
2009-11-23 10:15:00,1.5898,1.5905,1.5889,1.58945,758300000.0
2009-11-23 10:20:00,1.58945,1.58965,1.5886,1.58865,817500000.0
2009-11-23 10:25:00,1.58865,1.5888,1.58775,1.58855,823700000.0
2009-11-23 10:30:00,1.58855,1.58925,1.58845,1.58925,670300000.0
2009-11-23 10:35:00,1.58925,1.5893,1.58805,1.5884,644100000.0
2009-11-23 10:40:00,1.5884,1.58875,1.5867,1.58695,739300000.0
2009-11-23 10:45:00,1.58695,1.58715,1.5862,1.5866,928100000.0
2009-11-23 10:50:00,1.5866,1.58725,1.5866,1.587,857100000.0
2009-11-23 10:55:00,1.587,1.5875,1.5866,1.58705,601200000.0
2009-11-23 11:00:00,1.587,1.58795,1.58695,1.58765,672800000.0
2009-11-23 11:05:00,1.58765,1.5896,1.58765,1.58925,837400000.0
2009-11-23 11:10:00,1.58925,1.5897,1.5885,1.58865,628200000.0
2009-11-23 11:15:00,1.58865,1.5889,1.58825,1.5886,639700000.0
2009-11-23 11:20:00,1.5886,1.5893,1.58805,1.58815,506600000.0
2009-11-23 11:25:00,1.5881,1.58815,1.58685,1.58735,612800000.0
2009-11-23 11:30:00,1.5874,1.588,1.58715,1.5877,513000000.0
2009-11-23 11:35:00,1.5877,1.5877,1.58675,1.58715,299600000.0
2009-11-23 11:40:00,1.58715,1.58725,1.58665,1.5868,430000000.0
2009-11-23 11:45:00,1.58675,1.5876,1.58665,1.58715,612500000.0
2009-11-23 11:50:00,1.58715,1.58735,1.5868,1.58715,630100000.0
2009-11-23 11:55:00,1.58715,1.58725,1.5855,1.58585,780300000.0
2009-11-23 12:00:00,1.58595,1.58615,1.58475,1.58475,933800000.0
2009-11-23 12:05:00,1.58485,1.58585,1.5844,1.5855,1066700000.0
2009-11-23 12:10:00,1.5855,1.586,1.5852,1.58585,772000000.0
2009-11-23 12:15:00,1.58585,1.58605,1.58505,1.58515,598300000.0
2009-11-23 12:20:00,1.58505,1.58545,1.58455,1.5847,697000000.0
2009-11-23 12:25:00,1.58465,1.58585,1.58455,1.58545,586600000.0
2009-11-23 12:30:00,1.58545,1.58545,1.5848,1.58505,473100000.0
2009-11-23 12:35:00,1.58505,1.58515,1.58465,1.585,465100000.0
2009-11-23 12:40:00,1.585,1.5852,1.58475,1.585,436300000.0
2009-11-23 12:45:00,1.58505,1.5852,1.5848,1.5849,429600000.0
2009-11-23 12:50:00,1.58485,1.58505,1.58195,1.5826,659400000.0
2009-11-23 12:55:00,1.58265,1.5831,1.58215,1.583,631200000.0
2009-11-23 13:00:00,1.583,1.58355,1.5826,1.58355,499100000.0
2009-11-23 13:05:00,1.5835,1.58365,1.58295,1.58315,845900000.0
2009-11-23 13:10:00,1.58315,1.58335,1.58185,1.58215,477700000.0
2009-11-23 13:15:00,1.58205,1.58265,1.58185,1.58235,504600000.0
2009-11-23 13:20:00,1.58235,1.5831,1.582,1.5822,428300000.0
2009-11-23 13:25:00,1.5822,1.5835,1.58215,1.58315,507000000.0
2009-11-23 13:30:00,1.58315,1.58355,1.5829,1.58315,443900000.0
2009-11-23 13:35:00,1.58315,1.58325,1.5827,1.58295,283200000.0
2009-11-23 13:40:00,1.583,1.58335,1.58295,1.5831,141700000.0
2009-11-23 13:45:00,1.5831,1.5835,1.58305,1.5833,224700000.0
2009-11-23 13:50:00,1.5832,1.58345,1.5828,1.5831,368400000.0
2009-11-23 13:55:00,1.5831,1.5842,1.58285,1.58395,615200000.0
2009-11-23 14:00:00,1.58395,1.58425,1.5836,1.58405,356100000.0
2009-11-23 14:05:00,1.5841,1.58475,1.58375,1.58415,516200000.0
2009-11-23 14:10:00,1.58415,1.5853,1.58415,1.5847,346300000.0
2009-11-23 14:15:00,1.58465,1.5849,1.58445,1.5845,344000000.0
2009-11-23 14:20:00,1.58455,1.585,1.58425,1.5847,401400000.0
2009-11-23 14:25:00,1.5847,1.5848,1.5827,1.5828,977200000.0
2009-11-23 14:30:00,1.58275,1.5832,1.58235,1.58275,575400000.0
2009-11-23 14:35:00,1.58275,1.5829,1.5815,1.58245,537300000.0
2009-11-23 14:40:00,1.58245,1.5832,1.58235,1.58315,503000000.0
2009-11-23 14:45:00,1.5831,1.58345,1.5827,1.5832,385900000.0
2009-11-23 14:50:00,1.58315,1.5839,1.5829,1.58355,522400000.0
2009-11-23 14:55:00,1.5837,1.584,1.5833,1.5836,327600000.0
2009-11-23 15:00:00,1.5836,1.58385,1.5829,1.58355,604400000.0
2009-11-23 15:05:00,1.58365,1.5841,1.5835,1.58385,471800000.0
2009-11-23 15:10:00,1.5838,1.58465,1.5834,1.58455,705400000.0
2009-11-23 15:15:00,1.58455,1.585,1.58345,1.58375,489200000.0
2009-11-23 15:20:00,1.5838,1.58435,1.58265,1.58425,620200000.0
2009-11-23 15:25:00,1.58435,1.58675,1.58435,1.58555,643300000.0
2009-11-23 15:30:00,1.58555,1.58555,1.58215,1.58365,1346200000.0
2009-11-23 15:35:00,1.58375,1.5838,1.5828,1.58295,759200000.0
2009-11-23 15:40:00,1.58295,1.5836,1.5829,1.58355,619800000.0
2009-11-23 15:45:00,1.58355,1.5837,1.5824,1.58245,727900000.0
2009-11-23 15:50:00,1.58245,1.58255,1.5819,1.58215,1171500000.0
2009-11-23 15:55:00,1.58215,1.58265,1.58185,1.58195,989100000.0
2009-11-23 16:00:00,1.58195,1.58245,1.58095,1.5819,1569700000.0
2009-11-23 16:05:00,1.5819,1.58215,1.58095,1.58125,1459200000.0
2009-11-23 16:10:00,1.5811,1.58155,1.5808,1.581,1290900000.0
2009-11-23 16:15:00,1.58095,1.5818,1.5803,1.5811,1611000000.0
2009-11-23 16:20:00,1.5811,1.582,1.581,1.58185,698000000.0
2009-11-23 16:25:00,1.5818,1.58185,1.5807,1.5815,637200000.0
2009-11-23 16:30:00,1.58155,1.58175,1.581,1.58135,876600000.0
2009-11-23 16:35:00,1.58135,1.58155,1.5803,1.58105,1841899999.0
2009-11-23 16:40:00,1.5811,1.5817,1.5805,1.58115,1509400000.0
2009-11-23 16:45:00,1.58115,1.5822,1.5807,1.58175,1268700000.0
2009-11-23 16:50:00,1.58175,1.58175,1.58095,1.5815,1131700000.0
2009-11-23 16:55:00,1.58145,1.5828,1.58125,1.58185,1227500000.0
2009-11-23 17:00:00,1.582,1.5826,1.58095,1.5811,1514100000.0
2009-11-23 17:05:00,1.5811,1.5822,1.5807,1.58175,1705900000.0
2009-11-23 17:10:00,1.5818,1.582,1.5808,1.58155,1164000000.0
2009-11-23 17:15:00,1.58155,1.5823,1.5808,1.58205,857900000.0
2009-11-23 17:20:00,1.58205,1.58245,1.58155,1.5822,744800000.0
2009-11-23 17:25:00,1.5822,1.5825,1.58195,1.58225,962500000.0
2009-11-23 17:30:00,1.58235,1.58245,1.5817,1.5822,692800000.0
2009-11-23 17:35:00,1.5822,1.5822,1.58145,1.5821,760500000.0
2009-11-23 17:40:00,1.5822,1.5822,1.58125,1.58145,905600000.0
2009-11-23 17:45:00,1.58145,1.5824,1.58115,1.58165,1162200000.0
2009-11-23 17:50:00,1.58155,1.5837,1.58145,1.58315,742100000.0
2009-11-23 17:55:00,1.58315,1.58315,1.58065,1.5808,1069700000.0
2009-11-23 18:00:00,1.5808,1.5819,1.5807,1.5815,950900000.0
2009-11-23 18:05:00,1.58155,1.58165,1.5808,1.58115,603700000.0
2009-11-23 18:10:00,1.5812,1.5814,1.58085,1.58115,493000000.0
2009-11-23 18:15:00,1.58125,1.5816,1.58085,1.58115,618300000.0
2009-11-23 18:20:00,1.58115,1.58155,1.5805,1.5809,851900000.0
2009-11-23 18:25:00,1.581,1.5814,1.58055,1.5812,418600000.0
2009-11-23 18:30:00,1.5812,1.5813,1.5808,1.5808,446600000.0
2009-11-23 18:35:00,1.5808,1.5811,1.5805,1.58095,407800000.0
2009-11-23 18:40:00,1.58095,1.58165,1.5805,1.5808,1043300000.0
2009-11-23 18:45:00,1.58085,1.58085,1.57985,1.58015,796500000.0
2009-11-23 18:50:00,1.5802,1.5804,1.57975,1.58,543600000.0
2009-11-23 18:55:00,1.57995,1.5801,1.57905,1.5791,792800000.0
2009-11-23 19:00:00,1.5791,1.5801,1.57855,1.57995,559100000.0
2009-11-23 19:05:00,1.58,1.58015,1.5794,1.5799,365200000.0
2009-11-23 19:10:00,1.57995,1.58075,1.57985,1.5805,298800000.0
2009-11-23 19:15:00,1.5805,1.5809,1.5799,1.5799,275200000.0
2009-11-23 19:20:00,1.57995,1.58055,1.5799,1.5801,287200000.0
2009-11-23 19:25:00,1.5801,1.5816,1.58,1.5813,381900000.0
2009-11-23 19:30:00,1.5812,1.5823,1.5812,1.58185,832700000.0
2009-11-23 19:35:00,1.5818,1.5819,1.58005,1.58065,484800000.0
2009-11-23 19:40:00,1.5805,1.58085,1.58015,1.58015,263200000.0
2009-11-23 19:45:00,1.58015,1.58045,1.5798,1.58045,519200000.0
2009-11-23 19:50:00,1.58055,1.5806,1.5801,1.5803,538100000.0
2009-11-23 19:55:00,1.5804,1.5806,1.58005,1.5803,442700000.0
2009-11-23 20:00:00,1.5803,1.58065,1.58015,1.5804,365900000.0
2009-11-23 20:05:00,1.58035,1.58045,1.5798,1.58005,280700000.0
2009-11-23 20:10:00,1.5801,1.58085,1.57995,1.58035,390400000.0
2009-11-23 20:15:00,1.58035,1.5811,1.5803,1.5806,710800000.0
2009-11-23 20:20:00,1.5807,1.58115,1.58035,1.58085,466700000.0
2009-11-23 20:25:00,1.58085,1.581,1.5801,1.58035,535600000.0
2009-11-23 20:30:00,1.58025,1.5806,1.58015,1.5805,459400000.0
2009-11-23 20:35:00,1.5805,1.58065,1.57965,1.57975,428500000.0
2009-11-23 20:40:00,1.57975,1.57985,1.5794,1.5794,365400000.0
2009-11-23 20:45:00,1.5794,1.58015,1.57925,1.5801,479600000.0
2009-11-23 20:50:00,1.5801,1.58015,1.57935,1.5797,532900000.0
2009-11-23 20:55:00,1.5797,1.5799,1.5791,1.57945,589600000.0
2009-11-23 21:00:00,1.57945,1.5804,1.57945,1.58015,380000000.0
2009-11-23 21:05:00,1.58015,1.58085,1.58005,1.5807,785700000.0
2009-11-23 21:10:00,1.58075,1.5818,1.58035,1.58045,1049000000.0
2009-11-23 21:15:00,1.58045,1.58115,1.58035,1.581,424000000.0
2009-11-23 21:20:00,1.5809,1.5812,1.5806,1.581,363900000.0
2009-11-23 21:25:00,1.581,1.5813,1.58045,1.58045,336500000.0
2009-11-23 21:30:00,1.58045,1.58075,1.57985,1.58015,360400000.0
2009-11-23 21:35:00,1.58015,1.581,1.5801,1.5808,381000000.0
2009-11-23 21:40:00,1.5808,1.58085,1.5804,1.58065,237900000.0
2009-11-23 21:45:00,1.5807,1.58105,1.58045,1.58065,298900000.0
2009-11-23 21:50:00,1.5806,1.5812,1.58055,1.5808,426800000.0
2009-11-23 21:55:00,1.58075,1.58075,1.57985,1.58,505300000.0
2009-11-23 22:00:00,1.58,1.5801,1.5797,1.5799,507700000.0
2009-11-23 22:05:00,1.57995,1.58025,1.57955,1.58005,501600000.0
2009-11-23 22:10:00,1.5801,1.5803,1.5798,1.57985,356400000.0
2009-11-23 22:15:00,1.57985,1.5801,1.5796,1.5801,404500000.0
2009-11-23 22:20:00,1.5801,1.58025,1.5797,1.5798,483400000.0
2009-11-23 22:25:00,1.5798,1.58015,1.5796,1.5799,459600000.0
2009-11-23 22:30:00,1.58,1.58015,1.5796,1.57975,431400000.0
2009-11-23 22:35:00,1.5797,1.5804,1.5797,1.5804,592300000.0
2009-11-23 22:40:00,1.5804,1.58125,1.5802,1.5809,858600000.0
2009-11-23 22:45:00,1.5809,1.58115,1.5804,1.5804,413600000.0
2009-11-23 22:50:00,1.58045,1.5808,1.58015,1.5806,621200000.0
2009-11-23 22:55:00,1.5805,1.58075,1.57975,1.5801,594500000.0
2009-11-23 23:00:00,1.58,1.5804,1.5798,1.5799,230900000.0
2009-11-23 23:05:00,1.58,1.58025,1.5795,1.5802,249300000.0
2009-11-23 23:10:00,1.58015,1.58095,1.5801,1.5808,204500000.0
2009-11-23 23:15:00,1.58075,1.5808,1.5802,1.5803,162200000.0
2009-11-23 23:20:00,1.58035,1.58045,1.57995,1.57995,142000000.0
2009-11-23 23:25:00,1.57995,1.58005,1.57943,1.57985,172300000.0
2009-11-23 23:30:00,1.5798,1.5801,1.5795,1.58005,345400000.0
2009-11-23 23:35:00,1.58005,1.58045,1.57995,1.58025,81200000.0
2009-11-23 23:40:00,1.58025,1.58055,1.5802,1.58045,72600000.0
2009-11-23 23:45:00,1.58045,1.58055,1.57965,1.58045,188200000.0
2009-11-23 23:50:00,1.5805,1.58055,1.5794,1.5794,515900000.0
2009-11-23 23:55:00,1.5794,1.57955,1.57905,1.57905,152900000.0
2009-11-24 00:00:00,1.57905,1.57945,1.57905,1.57945,197900000.0
2009-11-24 00:05:00,1.57955,1.58045,1.57955,1.58005,87300000.0
2009-11-24 00:10:00,1.58005,1.58025,1.5798,1.5798,34000000.0
2009-11-24 00:15:00,1.5797,1.57985,1.57925,1.57925,200900000.0
2009-11-24 00:20:00,1.57925,1.5805,1.57925,1.5798,55500000.0
2009-11-24 00:25:00,1.5798,1.5808,1.57975,1.58055,88200000.0
2009-11-24 00:30:00,1.58065,1.58065,1.58,1.58025,71300000.0
2009-11-24 00:35:00,1.5803,1.58077,1.58015,1.58048,48200000.0
2009-11-24 00:40:00,1.58057,1.58103,1.5802,1.5804,31200000.0
2009-11-24 00:45:00,1.5803,1.5809,1.58025,1.5809,53400000.0
2009-11-24 00:50:00,1.58085,1.58095,1.58085,1.5809,38400000.0
2009-11-24 00:55:00,1.58085,1.58095,1.58065,1.58065,59200000.0
2009-11-24 01:00:00,1.5806,1.58085,1.5805,1.5808,90200000.0
2009-11-24 01:05:00,1.58085,1.5811,1.58065,1.5811,73200000.0
2009-11-24 01:10:00,1.5811,1.5812,1.5805,1.5806,131400000.0
2009-11-24 01:15:00,1.5806,1.58091,1.5804,1.58045,104700000.0
2009-11-24 01:20:00,1.58085,1.581,1.5802,1.58085,90900000.0
2009-11-24 01:25:00,1.5809,1.581,1.5809,1.5809,51000000.0
2009-11-24 01:30:00,1.5809,1.58125,1.5809,1.5812,131700000.0
2009-11-24 01:35:00,1.5812,1.5814,1.5809,1.5809,111400000.0
2009-11-24 01:40:00,1.58105,1.5816,1.5809,1.58095,116900000.0
2009-11-24 01:45:00,1.58105,1.58115,1.5809,1.5809,14700000.0
2009-11-24 01:50:00,1.5809,1.58105,1.58,1.58005,97400000.0
2009-11-24 01:55:00,1.58005,1.58085,1.5799,1.5803,242300000.0
2009-11-24 02:00:00,1.58035,1.5817,1.58025,1.5816,180400000.0
2009-11-24 02:05:00,1.5816,1.5816,1.5807,1.5808,372100000.0
2009-11-24 02:10:00,1.58085,1.58175,1.58055,1.5815,273900000.0
2009-11-24 02:15:00,1.58165,1.5819,1.58065,1.5807,242200000.0
2009-11-24 02:20:00,1.58075,1.581,1.58055,1.5807,143800000.0
2009-11-24 02:25:00,1.5806,1.5816,1.58045,1.58155,213400000.0
2009-11-24 02:30:00,1.5816,1.5827,1.5813,1.58235,222900000.0
2009-11-24 02:35:00,1.58235,1.583,1.58205,1.5822,496800000.0
2009-11-24 02:40:00,1.5822,1.5826,1.5818,1.58195,225300000.0
2009-11-24 02:45:00,1.58195,1.58275,1.5818,1.58245,305400000.0
2009-11-24 02:50:00,1.58245,1.58315,1.58235,1.58305,495100000.0
2009-11-24 02:55:00,1.58305,1.5832,1.58215,1.5827,486300000.0
2009-11-24 03:00:00,1.58275,1.58285,1.58165,1.5821,361700000.0
2009-11-24 03:05:00,1.5821,1.58235,1.58145,1.58235,391900000.0
2009-11-24 03:10:00,1.58235,1.5828,1.58205,1.5828,223200000.0
2009-11-24 03:15:00,1.5828,1.5829,1.582,1.5827,303200000.0
2009-11-24 03:20:00,1.58275,1.58275,1.5821,1.58245,276800000.0
2009-11-24 03:25:00,1.58245,1.5829,1.58225,1.5828,91200000.0
2009-11-24 03:30:00,1.5828,1.5832,1.5826,1.583,234300000.0
2009-11-24 03:35:00,1.583,1.5833,1.58255,1.5826,931200000.0
2009-11-24 03:40:00,1.5826,1.58355,1.58255,1.58315,1190500000.0
2009-11-24 03:45:00,1.58315,1.58385,1.58305,1.58345,271200000.0
2009-11-24 03:50:00,1.5835,1.58495,1.5835,1.5843,432100000.0
2009-11-24 03:55:00,1.5843,1.58465,1.5839,1.5843,504200000.0
2009-11-24 04:00:00,1.58425,1.5845,1.584,1.58435,236500000.0
2009-11-24 04:05:00,1.5843,1.58455,1.5835,1.58355,215900000.0
2009-11-24 04:10:00,1.58355,1.5837,1.58305,1.5831,179600000.0
2009-11-24 04:15:00,1.5831,1.58315,1.58235,1.5826,186400000.0
2009-11-24 04:20:00,1.5826,1.5828,1.5821,1.58245,295100000.0
2009-11-24 04:25:00,1.58245,1.58255,1.58195,1.5824,256000000.0
2009-11-24 04:30:00,1.58245,1.58275,1.5822,1.5822,116500000.0
2009-11-24 04:35:00,1.5822,1.58295,1.5822,1.58255,274800000.0
2009-11-24 04:40:00,1.5825,1.5829,1.5821,1.5828,194800000.0
2009-11-24 04:45:00,1.58275,1.58275,1.58245,1.58255,130800000.0
2009-11-24 04:50:00,1.58255,1.58255,1.5819,1.5824,103200000.0
2009-11-24 04:55:00,1.58245,1.58255,1.5824,1.5825,91500000.0
2009-11-24 05:00:00,1.5824,1.5825,1.5823,1.5823,76400000.0
2009-11-24 05:05:00,1.5823,1.5826,1.5819,1.58215,99600000.0
2009-11-24 05:10:00,1.5821,1.58255,1.5819,1.58255,174900000.0
2009-11-24 05:15:00,1.58255,1.58265,1.58235,1.58265,232300000.0
2009-11-24 05:20:00,1.58265,1.58295,1.5825,1.5828,202700000.0
2009-11-24 05:25:00,1.5829,1.58295,1.58235,1.5825,139400000.0
2009-11-24 05:30:00,1.5825,1.58285,1.58225,1.58255,158500000.0
2009-11-24 05:35:00,1.58255,1.5829,1.58235,1.58255,217100000.0
2009-11-24 05:40:00,1.58265,1.58285,1.5825,1.5826,120300000.0
2009-11-24 05:45:00,1.5826,1.5827,1.58245,1.5826,149100000.0
2009-11-24 05:50:00,1.5825,1.5826,1.5821,1.5823,90800000.0
2009-11-24 05:55:00,1.5823,1.5825,1.58155,1.58155,95800000.0
2009-11-24 06:00:00,1.5816,1.582,1.58155,1.5818,156100000.0
2009-11-24 06:05:00,1.5818,1.5819,1.58155,1.5819,266600000.0
2009-11-24 06:10:00,1.58185,1.5821,1.58175,1.58185,274000000.0
2009-11-24 06:15:00,1.58185,1.5819,1.5815,1.58185,219500000.0
2009-11-24 06:20:00,1.58185,1.5823,1.58185,1.5821,125100000.0
2009-11-24 06:25:00,1.5821,1.5821,1.58185,1.58195,65000000.0
2009-11-24 06:30:00,1.582,1.582,1.5818,1.58185,110400000.0
2009-11-24 06:35:00,1.58185,1.58185,1.5816,1.5816,86200000.0
2009-11-24 06:40:00,1.5816,1.58215,1.58155,1.5821,194300000.0
2009-11-24 06:45:00,1.5821,1.5826,1.5821,1.5823,203800000.0
2009-11-24 06:50:00,1.5824,1.58285,1.58215,1.58235,204900000.0
2009-11-24 06:55:00,1.58235,1.5824,1.582,1.58205,227500000.0
2009-11-24 07:00:00,1.582,1.5828,1.5819,1.58265,237400000.0
2009-11-24 07:05:00,1.58265,1.5831,1.5825,1.58255,243700000.0
2009-11-24 07:10:00,1.58255,1.58305,1.58235,1.58235,226500000.0
2009-11-24 07:15:00,1.58245,1.58285,1.58205,1.58265,354300000.0
2009-11-24 07:20:00,1.58265,1.58335,1.58235,1.5832,343200000.0
2009-11-24 07:25:00,1.58315,1.5834,1.58275,1.5831,261000000.0
2009-11-24 07:30:00,1.5831,1.5834,1.5829,1.58325,286900000.0
2009-11-24 07:35:00,1.58325,1.584,1.58295,1.58385,596700000.0
2009-11-24 07:40:00,1.58385,1.5842,1.58365,1.58395,597800000.0
2009-11-24 07:45:00,1.5839,1.58415,1.5836,1.58365,366200000.0
2009-11-24 07:50:00,1.58365,1.5838,1.58335,1.5837,376800000.0
2009-11-24 07:55:00,1.5837,1.584,1.5827,1.584,544400000.0
2009-11-24 08:00:00,1.58395,1.58405,1.5833,1.5834,313300000.0
2009-11-24 08:05:00,1.5834,1.58405,1.5833,1.5838,247600000.0
2009-11-24 08:10:00,1.58385,1.58435,1.5835,1.58435,513000000.0
2009-11-24 08:15:00,1.58435,1.5851,1.58435,1.5849,374600000.0
2009-11-24 08:20:00,1.585,1.5851,1.5847,1.5848,296900000.0
2009-11-24 08:25:00,1.58485,1.585,1.5846,1.5848,386100000.0
2009-11-24 08:30:00,1.5848,1.58515,1.58455,1.585,462600000.0
2009-11-24 08:35:00,1.585,1.58545,1.58495,1.58495,574000000.0
2009-11-24 08:40:00,1.585,1.5855,1.58445,1.58475,397200000.0
2009-11-24 08:45:00,1.58465,1.5857,1.58445,1.58555,447800000.0
2009-11-24 08:50:00,1.5855,1.58615,1.5853,1.58545,429100000.0
2009-11-24 08:55:00,1.58545,1.5866,1.58535,1.5862,377100000.0
2009-11-24 09:00:00,1.58615,1.58625,1.5853,1.5856,540100000.0
2009-11-24 09:05:00,1.58555,1.5857,1.58475,1.585,800800000.0
2009-11-24 09:10:00,1.5851,1.5855,1.58415,1.5843,927100000.0
2009-11-24 09:15:00,1.58425,1.58505,1.58375,1.58405,1006100000.0
2009-11-24 09:20:00,1.58405,1.58415,1.5832,1.58395,1062000000.0
2009-11-24 09:25:00,1.5839,1.58445,1.58345,1.5838,889300000.0
2009-11-24 09:30:00,1.58385,1.5846,1.5832,1.58455,984400000.0
2009-11-24 09:35:00,1.58455,1.5849,1.5839,1.5841,585600000.0
2009-11-24 09:40:00,1.5841,1.5845,1.58385,1.5842,577400000.0
2009-11-24 09:45:00,1.5843,1.5845,1.58345,1.58405,514100000.0
2009-11-24 09:50:00,1.58415,1.58435,1.5837,1.58395,434000000.0
2009-11-24 09:55:00,1.5839,1.5844,1.58375,1.584,873400000.0
2009-11-24 10:00:00,1.584,1.5846,1.58385,1.5846,861700000.0
2009-11-24 10:05:00,1.5847,1.58495,1.58415,1.5846,1064200000.0
2009-11-24 10:10:00,1.58465,1.58465,1.58365,1.58385,762000000.0
2009-11-24 10:15:00,1.58385,1.58475,1.5837,1.58385,588900000.0
2009-11-24 10:20:00,1.58385,1.5839,1.58325,1.5835,619200000.0
2009-11-24 10:25:00,1.58345,1.5843,1.58325,1.58425,1153200000.0
2009-11-24 10:30:00,1.5842,1.58495,1.58415,1.58445,811200000.0
2009-11-24 10:35:00,1.58445,1.5846,1.58385,1.58405,752200000.0
2009-11-24 10:40:00,1.58405,1.5847,1.58395,1.5846,1032900000.0
2009-11-24 10:45:00,1.5847,1.585,1.58385,1.58435,896900000.0
2009-11-24 10:50:00,1.58435,1.5845,1.5836,1.584,638000000.0
2009-11-24 10:55:00,1.58405,1.58455,1.58385,1.58425,691700000.0
2009-11-24 11:00:00,1.5842,1.58545,1.58375,1.5852,1024200000.0
2009-11-24 11:05:00,1.5853,1.5863,1.5852,1.5862,837100000.0
2009-11-24 11:10:00,1.5862,1.5862,1.58505,1.58575,775400000.0
2009-11-24 11:15:00,1.5856,1.58675,1.5856,1.58635,413700000.0
2009-11-24 11:20:00,1.58635,1.58665,1.5858,1.58625,697300000.0
2009-11-24 11:25:00,1.58625,1.5863,1.585,1.5852,585000000.0
2009-11-24 11:30:00,1.5852,1.58585,1.5848,1.58555,385800000.0
2009-11-24 11:35:00,1.58555,1.58575,1.5848,1.58525,409600000.0
2009-11-24 11:40:00,1.58525,1.58555,1.585,1.58525,483900000.0
2009-11-24 11:45:00,1.5853,1.5857,1.5852,1.58525,423500000.0
2009-11-24 11:50:00,1.58525,1.5858,1.58525,1.5857,309100000.0
2009-11-24 11:55:00,1.5857,1.58585,1.5851,1.5858,781600000.0
2009-11-24 12:00:00,1.5858,1.58615,1.58565,1.58595,657300000.0
2009-11-24 12:05:00,1.58595,1.58595,1.58335,1.5835,1064200000.0
2009-11-24 12:10:00,1.5835,1.5838,1.58305,1.58345,960400000.0
2009-11-24 12:15:00,1.58355,1.58395,1.58305,1.58305,623500000.0
2009-11-24 12:20:00,1.5831,1.58385,1.58265,1.58365,476000000.0
2009-11-24 12:25:00,1.58365,1.58405,1.58305,1.5831,369800000.0
2009-11-24 12:30:00,1.58315,1.5834,1.58255,1.58295,564400000.0
2009-11-24 12:35:00,1.58295,1.5831,1.5825,1.5826,727790000.0
2009-11-24 12:40:00,1.5826,1.5832,1.5825,1.58295,717960000.0
2009-11-24 12:45:00,1.58295,1.58315,1.5825,1.58305,539060000.0
2009-11-24 12:50:00,1.583,1.5838,1.58285,1.58355,428400000.0
2009-11-24 12:55:00,1.58355,1.58395,1.5828,1.58305,817700000.0
2009-11-24 13:00:00,1.583,1.58375,1.5829,1.5837,597600000.0
2009-11-24 13:05:00,1.58365,1.58495,1.58365,1.58475,456300000.0
2009-11-24 13:10:00,1.58475,1.58475,1.58425,1.5846,556300000.0
2009-11-24 13:15:00,1.5846,1.58495,1.5845,1.5848,339100000.0
2009-11-24 13:20:00,1.5847,1.58525,1.58435,1.5851,656200000.0
2009-11-24 13:25:00,1.5851,1.58535,1.5849,1.5851,377100000.0
2009-11-24 13:30:00,1.5851,1.5856,1.5846,1.5854,630500000.0
2009-11-24 13:35:00,1.5854,1.5855,1.58475,1.58505,396100000.0
2009-11-24 13:40:00,1.58505,1.5853,1.58485,1.58495,410500000.0
2009-11-24 13:45:00,1.58495,1.58545,1.5848,1.58535,506800000.0
2009-11-24 13:50:00,1.58535,1.58575,1.58495,1.58565,519700000.0
2009-11-24 13:55:00,1.58565,1.58575,1.5852,1.5852,720900000.0
2009-11-24 14:00:00,1.58525,1.5856,1.58445,1.5845,306300000.0
2009-11-24 14:05:00,1.58445,1.58465,1.58395,1.5843,425500000.0
2009-11-24 14:10:00,1.5844,1.58515,1.5841,1.5849,738100000.0
2009-11-24 14:15:00,1.58485,1.5858,1.58455,1.58475,570900000.0
2009-11-24 14:20:00,1.58465,1.58505,1.58405,1.58475,742100000.0
2009-11-24 14:25:00,1.58475,1.58495,1.584,1.5848,692900000.0
2009-11-24 14:30:00,1.58475,1.58505,1.58415,1.5845,755400000.0
2009-11-24 14:35:00,1.5845,1.5851,1.58425,1.5851,537200000.0
2009-11-24 14:40:00,1.5851,1.58515,1.5843,1.58445,1080300000.0
2009-11-24 14:45:00,1.58445,1.58485,1.5843,1.5846,823700000.0
2009-11-24 14:50:00,1.58465,1.58485,1.58435,1.58475,746900000.0
2009-11-24 14:55:00,1.5848,1.5849,1.58405,1.58415,768500000.0
2009-11-24 15:00:00,1.5842,1.58435,1.5831,1.5835,1199500000.0
2009-11-24 15:05:00,1.5835,1.5841,1.5835,1.58375,626700000.0
2009-11-24 15:10:00,1.5837,1.584,1.58105,1.58105,817820000.0
2009-11-24 15:15:00,1.58095,1.5828,1.58095,1.58245,735100000.0
2009-11-24 15:20:00,1.58245,1.58295,1.58225,1.5828,798200000.0
2009-11-24 15:25:00,1.5828,1.58305,1.5822,1.58245,817200000.0
2009-11-24 15:30:00,1.5825,1.5838,1.5821,1.5838,1252800000.0
2009-11-24 15:35:00,1.58375,1.58445,1.5831,1.5844,1329600000.0
2009-11-24 15:40:00,1.58435,1.5848,1.5835,1.5838,1333400000.0
2009-11-24 15:45:00,1.5838,1.58445,1.5836,1.584,945800000.0
2009-11-24 15:50:00,1.58405,1.58455,1.5834,1.58425,1084400000.0
2009-11-24 15:55:00,1.5842,1.5846,1.58385,1.5841,903400000.0
2009-11-24 16:00:00,1.5841,1.58495,1.5831,1.58325,884100000.0
2009-11-24 16:05:00,1.5833,1.584,1.58275,1.58375,1028000000.0
2009-11-24 16:10:00,1.58375,1.5843,1.58355,1.58405,1066200000.0
2009-11-24 16:15:00,1.58405,1.58455,1.5837,1.58425,900400000.0
2009-11-24 16:20:00,1.58425,1.5847,1.5838,1.58435,510200000.0
2009-11-24 16:25:00,1.5843,1.58555,1.58385,1.58495,1469400000.0
2009-11-24 16:30:00,1.58495,1.58595,1.58485,1.58515,1119400000.0
2009-11-24 16:35:00,1.58515,1.5858,1.58475,1.5857,1075700000.0
2009-11-24 16:40:00,1.58575,1.5867,1.5847,1.5867,1446700000.0
2009-11-24 16:45:00,1.5868,1.58715,1.5861,1.5864,1694800000.0
2009-11-24 16:50:00,1.5864,1.58715,1.58625,1.58655,1146900000.0
2009-11-24 16:55:00,1.58665,1.5877,1.586,1.5866,1208600000.0
2009-11-24 17:00:00,1.58675,1.5873,1.58535,1.58605,1280500000.0
2009-11-24 17:05:00,1.586,1.58655,1.58495,1.5856,1598400000.0
2009-11-24 17:10:00,1.58545,1.58585,1.5833,1.5837,1424700000.0
2009-11-24 17:15:00,1.5837,1.5854,1.5836,1.5851,1088600000.0
2009-11-24 17:20:00,1.5851,1.5865,1.58485,1.58505,1268500000.0
2009-11-24 17:25:00,1.58515,1.58585,1.58475,1.585,1179100000.0
2009-11-24 17:30:00,1.5851,1.58555,1.58465,1.58525,1065400000.0
2009-11-24 17:35:00,1.58525,1.5855,1.58465,1.58525,1174900000.0
2009-11-24 17:40:00,1.58525,1.5854,1.58455,1.58465,1392600000.0
2009-11-24 17:45:00,1.5847,1.5848,1.5838,1.58455,914400000.0
2009-11-24 17:50:00,1.5846,1.5848,1.5841,1.5842,915400000.0
2009-11-24 17:55:00,1.5842,1.58465,1.58355,1.5839,992000000.0
2009-11-24 18:00:00,1.58385,1.5845,1.58295,1.58415,685900000.0
2009-11-24 18:05:00,1.5842,1.58495,1.584,1.58425,750700000.0
2009-11-24 18:10:00,1.5842,1.58425,1.5837,1.58395,858000000.0
2009-11-24 18:15:00,1.58395,1.58525,1.58385,1.58475,1275500000.0
2009-11-24 18:20:00,1.58465,1.5848,1.5832,1.5838,1207900000.0
2009-11-24 18:25:00,1.5837,1.58395,1.5825,1.58315,1039350000.0
2009-11-24 18:30:00,1.58315,1.5841,1.5831,1.58385,976100000.0
2009-11-24 18:35:00,1.58385,1.58435,1.58375,1.58425,1176900000.0
2009-11-24 18:40:00,1.58425,1.58465,1.5834,1.5836,1296700000.0
2009-11-24 18:45:00,1.58355,1.5842,1.58355,1.58385,783100000.0
2009-11-24 18:50:00,1.58385,1.58425,1.58375,1.5841,972400000.0
2009-11-24 18:55:00,1.5841,1.58445,1.5836,1.5842,944300000.0
2009-11-24 19:00:00,1.58435,1.585,1.5827,1.58315,1707999997.0
2009-11-24 19:05:00,1.58315,1.58425,1.5831,1.58425,885200000.0
2009-11-24 19:10:00,1.5842,1.58515,1.58395,1.584,1264400000.0
2009-11-24 19:15:00,1.584,1.5846,1.58375,1.58405,801800000.0
2009-11-24 19:20:00,1.58415,1.58415,1.5832,1.5833,688000000.0
2009-11-24 19:25:00,1.5834,1.584,1.5832,1.5838,610600000.0
2009-11-24 19:30:00,1.5838,1.5848,1.58365,1.5842,986200000.0
2009-11-24 19:35:00,1.5842,1.5843,1.5835,1.58415,584800000.0
2009-11-24 19:40:00,1.58415,1.5848,1.58405,1.58475,1441500000.0
2009-11-24 19:45:00,1.58485,1.58495,1.58435,1.58475,1122500001.0
2009-11-24 19:50:00,1.58475,1.5848,1.5843,1.58435,1236000001.0
2009-11-24 19:55:00,1.58435,1.58465,1.58415,1.58415,1088000000.0
2009-11-24 20:00:00,1.5841,1.58515,1.58405,1.58465,483000000.0
2009-11-24 20:05:00,1.58465,1.5851,1.58415,1.58435,971600000.0
2009-11-24 20:10:00,1.58435,1.5851,1.58425,1.58435,1359300000.0
2009-11-24 20:15:00,1.58435,1.58475,1.5835,1.5839,776100000.0
2009-11-24 20:20:00,1.5838,1.5849,1.5835,1.5847,438800000.0
2009-11-24 20:25:00,1.5847,1.5848,1.58425,1.58455,547300000.0
2009-11-24 20:30:00,1.58455,1.58495,1.5844,1.5848,1112400000.0
2009-11-24 20:35:00,1.5848,1.585,1.58455,1.5848,2465000001.0
2009-11-24 20:40:00,1.58485,1.58545,1.58395,1.584,1517500000.0
2009-11-24 20:45:00,1.5841,1.5844,1.5837,1.58405,344100000.0
2009-11-24 20:50:00,1.5841,1.58415,1.5834,1.5834,494800000.0
2009-11-24 20:55:00,1.5834,1.5845,1.58325,1.5844,587300000.0
2009-11-24 21:00:00,1.5844,1.5847,1.5835,1.58445,743900000.0
2009-11-24 21:05:00,1.58445,1.5848,1.58385,1.5839,1092100000.0
2009-11-24 21:10:00,1.58395,1.58555,1.5839,1.5851,1351400000.0
2009-11-24 21:15:00,1.58505,1.58545,1.5848,1.5849,865800000.0
2009-11-24 21:20:00,1.58485,1.58515,1.58425,1.58435,722300000.0
2009-11-24 21:25:00,1.58435,1.58455,1.58405,1.58425,538600000.0
2009-11-24 21:30:00,1.5843,1.58475,1.5839,1.58405,556600000.0
2009-11-24 21:35:00,1.58405,1.58435,1.5835,1.5835,609100000.0
2009-11-24 21:40:00,1.58325,1.5841,1.58325,1.58385,919700000.0
2009-11-24 21:45:00,1.58385,1.5842,1.5836,1.5838,787800000.0
2009-11-24 21:50:00,1.5838,1.58385,1.5832,1.5837,762100000.0
2009-11-24 21:55:00,1.58375,1.58425,1.58345,1.5837,479400000.0
2009-11-24 22:00:00,1.5837,1.5838,1.5834,1.58365,773400000.0
2009-11-24 22:05:00,1.5836,1.5843,1.5835,1.5843,537900000.0
2009-11-24 22:10:00,1.58425,1.5849,1.58405,1.5844,868900000.0
2009-11-24 22:15:00,1.58435,1.58485,1.58425,1.58475,440600000.0
2009-11-24 22:20:00,1.58475,1.5851,1.58445,1.5845,332200000.0
2009-11-24 22:25:00,1.5845,1.5846,1.58425,1.58425,489900000.0
2009-11-24 22:30:00,1.58425,1.5845,1.58415,1.5842,548600000.0
2009-11-24 22:35:00,1.5842,1.58435,1.58355,1.58385,444200000.0
2009-11-24 22:40:00,1.5839,1.5843,1.5838,1.58395,399200000.0
2009-11-24 22:45:00,1.58395,1.584,1.58375,1.58385,156400000.0
2009-11-24 22:50:00,1.5838,1.58405,1.5826,1.5832,492700000.0
2009-11-24 22:55:00,1.5832,1.58345,1.5827,1.5828,418000000.0
2009-11-24 23:00:00,1.5828,1.5828,1.58245,1.58275,147500000.0
2009-11-24 23:05:00,1.58265,1.58345,1.58235,1.58345,255500000.0
2009-11-24 23:10:00,1.58345,1.5839,1.58305,1.58385,303700000.0
2009-11-24 23:15:00,1.58385,1.58415,1.58365,1.58375,323600000.0
2009-11-24 23:20:00,1.58375,1.58405,1.5825,1.5838,73900000.0
2009-11-24 23:25:00,1.5838,1.58435,1.58365,1.58395,242200000.0
2009-11-24 23:30:00,1.58395,1.58465,1.58355,1.58425,212900000.0
2009-11-24 23:35:00,1.58425,1.5844,1.58405,1.58405,227100000.0
2009-11-24 23:40:00,1.58405,1.58405,1.5832,1.58325,192700000.0
2009-11-24 23:45:00,1.58325,1.5834,1.58305,1.58305,258300000.0
2009-11-24 23:50:00,1.58295,1.5831,1.58265,1.58265,605700000.0
2009-11-24 23:55:00,1.5827,1.58345,1.5827,1.58335,197500000.0
2009-11-25 00:00:00,1.5832,1.58335,1.5827,1.58285,208200000.0
2009-11-25 00:05:00,1.58265,1.58325,1.58265,1.583,163600000.0
2009-11-25 00:10:00,1.5829,1.583,1.5827,1.583,200100000.0
2009-11-25 00:15:00,1.58325,1.58345,1.58275,1.5829,77900000.0
2009-11-25 00:20:00,1.5829,1.5832,1.5827,1.5831,73600000.0
2009-11-25 00:25:00,1.5831,1.58345,1.5828,1.5828,115600000.0
2009-11-25 00:30:00,1.58285,1.58335,1.5828,1.583,56600000.0
2009-11-25 00:35:00,1.583,1.58305,1.5827,1.5827,198100000.0
2009-11-25 00:40:00,1.58265,1.5834,1.58225,1.58225,81700000.0
2009-11-25 00:45:00,1.5823,1.58255,1.5823,1.5825,94300000.0
2009-11-25 00:50:00,1.58255,1.5827,1.58245,1.5827,28600000.0
2009-11-25 00:55:00,1.5827,1.5827,1.58195,1.58195,96300000.0
2009-11-25 01:00:00,1.58205,1.5836,1.58205,1.58285,126600000.0
2009-11-25 01:05:00,1.5829,1.58295,1.5822,1.58235,165100000.0
2009-11-25 01:10:00,1.58235,1.58255,1.5822,1.58255,152500000.0
2009-11-25 01:15:00,1.58255,1.5826,1.5824,1.58245,74600000.0
2009-11-25 01:20:00,1.58245,1.58275,1.58225,1.5826,217600000.0
2009-11-25 01:25:00,1.5826,1.58265,1.5825,1.5825,70700000.0
2009-11-25 01:30:00,1.5825,1.58275,1.5825,1.58275,87500000.0
2009-11-25 01:35:00,1.5828,1.5833,1.5828,1.583,222500000.0
2009-11-25 01:40:00,1.583,1.5833,1.58295,1.5832,34500000.0
2009-11-25 01:45:00,1.58325,1.5833,1.5827,1.5831,178500000.0
2009-11-25 01:50:00,1.5831,1.5833,1.58305,1.58315,117400000.0
2009-11-25 01:55:00,1.58282,1.5835,1.5827,1.58325,64900000.0
2009-11-25 02:00:00,1.58325,1.58345,1.58275,1.58345,129500000.0
2009-11-25 02:05:00,1.58345,1.58355,1.5826,1.58315,256000000.0
2009-11-25 02:10:00,1.58305,1.5831,1.5826,1.58285,201400000.0
2009-11-25 02:15:00,1.58285,1.5834,1.5825,1.5826,220500000.0
2009-11-25 02:20:00,1.5826,1.58325,1.58245,1.5832,207200000.0
2009-11-25 02:25:00,1.58315,1.5833,1.58255,1.5828,174900000.0
2009-11-25 02:30:00,1.58275,1.5833,1.5827,1.58285,241900000.0
2009-11-25 02:35:00,1.58275,1.583,1.5825,1.58275,156700000.0
2009-11-25 02:40:00,1.58265,1.58285,1.5824,1.58285,153300000.0
2009-11-25 02:45:00,1.58275,1.58285,1.58215,1.5823,292100000.0
2009-11-25 02:50:00,1.58225,1.5836,1.58215,1.58315,299500000.0
2009-11-25 02:55:00,1.58315,1.5836,1.5829,1.58325,337000000.0
2009-11-25 03:00:00,1.58325,1.5833,1.5823,1.58275,247900000.0
2009-11-25 03:05:00,1.58275,1.5831,1.58245,1.58255,109000000.0
2009-11-25 03:10:00,1.58255,1.5829,1.58255,1.58265,107200000.0
2009-11-25 03:15:00,1.58265,1.5828,1.58225,1.5824,152500000.0
2009-11-25 03:20:00,1.5824,1.58265,1.58235,1.58255,157300000.0
2009-11-25 03:25:00,1.58255,1.5826,1.5823,1.58245,106200000.0
2009-11-25 03:30:00,1.58245,1.58255,1.5817,1.58195,139300000.0
2009-11-25 03:35:00,1.58195,1.58245,1.5818,1.58245,133100000.0
2009-11-25 03:40:00,1.58245,1.58305,1.5823,1.583,237500000.0
2009-11-25 03:45:00,1.583,1.5833,1.58255,1.5827,213200000.0
2009-11-25 03:50:00,1.5827,1.5828,1.5824,1.5825,115000000.0
2009-11-25 03:55:00,1.58255,1.5827,1.5823,1.58245,47900000.0
2009-11-25 04:00:00,1.5825,1.5826,1.5819,1.58235,274300000.0
2009-11-25 04:05:00,1.5824,1.5828,1.58225,1.58255,192200000.0
2009-11-25 04:10:00,1.58265,1.58275,1.5822,1.5825,138400000.0
2009-11-25 04:15:00,1.58255,1.5829,1.5823,1.5827,229200000.0
2009-11-25 04:20:00,1.5827,1.5828,1.582,1.5822,214700000.0
2009-11-25 04:25:00,1.58215,1.58225,1.582,1.582,74200000.0
2009-11-25 04:30:00,1.5814,1.582,1.58105,1.58125,139300000.0
2009-11-25 04:35:00,1.58125,1.5815,1.58075,1.5811,276200000.0
2009-11-25 04:40:00,1.5811,1.5821,1.58105,1.58185,119400000.0
2009-11-25 04:45:00,1.58185,1.58195,1.58125,1.58185,116100000.0
2009-11-25 04:50:00,1.58195,1.58195,1.5813,1.5815,108500000.0
2009-11-25 04:55:00,1.5816,1.5822,1.5811,1.5812,344100000.0
2009-11-25 05:00:00,1.58125,1.5815,1.58095,1.5815,192200000.0
2009-11-25 05:05:00,1.58145,1.58155,1.58115,1.5815,178900000.0
2009-11-25 05:10:00,1.5815,1.58185,1.58135,1.58145,245500000.0
2009-11-25 05:15:00,1.58145,1.58155,1.5812,1.5814,263700000.0
2009-11-25 05:20:00,1.5815,1.58185,1.5813,1.5817,143700000.0
2009-11-25 05:25:00,1.5817,1.5822,1.5816,1.58205,257600000.0
2009-11-25 05:30:00,1.58205,1.58225,1.5811,1.5812,157200000.0
2009-11-25 05:35:00,1.5813,1.58196,1.58095,1.5811,113000000.0
2009-11-25 05:40:00,1.5811,1.5811,1.5806,1.5806,186600000.0
2009-11-25 05:45:00,1.58065,1.58085,1.5806,1.5806,93800000.0
2009-11-25 05:50:00,1.5806,1.581,1.5806,1.58095,138500000.0
2009-11-25 05:55:00,1.5809,1.58105,1.5808,1.5809,118500000.0
2009-11-25 06:00:00,1.58085,1.58125,1.58075,1.581,200600000.0
2009-11-25 06:05:00,1.5811,1.5814,1.581,1.5812,168500000.0
2009-11-25 06:10:00,1.58125,1.5816,1.5812,1.5815,183800000.0
2009-11-25 06:15:00,1.5815,1.58175,1.58125,1.58155,221900000.0
2009-11-25 06:20:00,1.5815,1.58225,1.58145,1.58215,205700000.0
2009-11-25 06:25:00,1.58215,1.58255,1.5817,1.5823,277600000.0
2009-11-25 06:30:00,1.58225,1.5826,1.58225,1.58255,157500000.0
2009-11-25 06:35:00,1.5826,1.5827,1.58145,1.58155,217400000.0
2009-11-25 06:40:00,1.58155,1.58165,1.5809,1.58115,220400000.0
2009-11-25 06:45:00,1.5812,1.5813,1.5809,1.5813,167400000.0
2009-11-25 06:50:00,1.58115,1.5816,1.5811,1.58125,138600000.0
2009-11-25 06:55:00,1.58125,1.58255,1.58125,1.58205,240600000.0
2009-11-25 07:00:00,1.58195,1.58225,1.5819,1.5822,126400000.0
2009-11-25 07:05:00,1.5821,1.58275,1.5821,1.5825,206800000.0
2009-11-25 07:10:00,1.5826,1.5826,1.58205,1.58245,494000000.0
2009-11-25 07:15:00,1.58245,1.5828,1.58225,1.5824,352900000.0
2009-11-25 07:20:00,1.5824,1.58295,1.5824,1.58275,210800000.0
2009-11-25 07:25:00,1.58285,1.58285,1.5822,1.58225,196200000.0
2009-11-25 07:30:00,1.5824,1.5829,1.5824,1.58285,142400000.0
2009-11-25 07:35:00,1.5828,1.5829,1.5818,1.58205,300100000.0
2009-11-25 07:40:00,1.5822,1.5828,1.5819,1.58275,206200000.0
2009-11-25 07:45:00,1.58275,1.5829,1.58255,1.58265,212100000.0
2009-11-25 07:50:00,1.58265,1.58325,1.5823,1.58315,278700000.0
2009-11-25 07:55:00,1.5831,1.5836,1.58245,1.5834,148500000.0
2009-11-25 08:00:00,1.58335,1.58355,1.58255,1.58285,221300000.0
2009-11-25 08:05:00,1.58285,1.5839,1.5828,1.5838,400600000.0
2009-11-25 08:10:00,1.5838,1.5842,1.58335,1.5834,226100000.0
2009-11-25 08:15:00,1.5836,1.5837,1.5823,1.5828,467500000.0
2009-11-25 08:20:00,1.5828,1.5834,1.5826,1.58325,486800000.0
2009-11-25 08:25:00,1.58315,1.58385,1.5829,1.58375,393900000.0
2009-11-25 08:30:00,1.58375,1.58395,1.58255,1.58265,418200000.0
2009-11-25 08:35:00,1.58275,1.58345,1.58275,1.5832,291200000.0
2009-11-25 08:40:00,1.58315,1.5835,1.5823,1.5824,300800000.0
2009-11-25 08:45:00,1.5824,1.5834,1.5822,1.5831,210300000.0
2009-11-25 08:50:00,1.5831,1.5837,1.583,1.58345,230300000.0
2009-11-25 08:55:00,1.5834,1.584,1.58325,1.5837,281700000.0
2009-11-25 09:00:00,1.5836,1.58445,1.583,1.584,874700000.0
2009-11-25 09:05:00,1.58395,1.5842,1.5836,1.584,558300000.0
2009-11-25 09:10:00,1.584,1.58485,1.5839,1.58445,749400000.0
2009-11-25 09:15:00,1.58445,1.5851,1.5842,1.58445,833500000.0
2009-11-25 09:20:00,1.58455,1.58465,1.58425,1.5844,539400000.0
2009-11-25 09:25:00,1.5844,1.58455,1.5833,1.5837,878700000.0
2009-11-25 09:30:00,1.5836,1.58405,1.5824,1.5824,417600000.0
2009-11-25 09:35:00,1.5824,1.58305,1.5822,1.58235,487800000.0
2009-11-25 09:40:00,1.58235,1.58315,1.5823,1.58305,503300000.0
2009-11-25 09:45:00,1.58305,1.5837,1.58295,1.58345,558200000.0
2009-11-25 09:50:00,1.5834,1.58375,1.583,1.58315,519100000.0
2009-11-25 09:55:00,1.58315,1.5841,1.58265,1.5837,749000000.0
2009-11-25 10:00:00,1.58365,1.5839,1.5823,1.5823,729100000.0
2009-11-25 10:05:00,1.58215,1.58335,1.58065,1.58135,908300000.0
2009-11-25 10:10:00,1.58135,1.58265,1.58135,1.5823,827200000.0
2009-11-25 10:15:00,1.58225,1.5825,1.58155,1.58165,945200000.0
2009-11-25 10:20:00,1.58165,1.58185,1.5812,1.5814,822100000.0
2009-11-25 10:25:00,1.58135,1.58165,1.58085,1.5816,649100000.0
2009-11-25 10:30:00,1.58165,1.58195,1.58115,1.58165,638500000.0
2009-11-25 10:35:00,1.58165,1.58175,1.5803,1.58055,808600000.0
2009-11-25 10:40:00,1.5806,1.581,1.58,1.5807,842200000.0
2009-11-25 10:45:00,1.58065,1.58115,1.58065,1.58105,355200000.0
2009-11-25 10:50:00,1.58095,1.5812,1.58075,1.58095,494400000.0
2009-11-25 10:55:00,1.58105,1.5817,1.58085,1.58125,526900000.0
2009-11-25 11:00:00,1.5813,1.58225,1.5809,1.58145,674600000.0
2009-11-25 11:05:00,1.5815,1.582,1.58105,1.58185,575500000.0
2009-11-25 11:10:00,1.5819,1.58235,1.58155,1.58165,536700000.0
2009-11-25 11:15:00,1.58165,1.58225,1.58125,1.58155,864800000.0
2009-11-25 11:20:00,1.58165,1.5822,1.58095,1.581,869100000.0
2009-11-25 11:25:00,1.58095,1.5814,1.58035,1.58115,811400000.0
2009-11-25 11:30:00,1.58115,1.5826,1.58105,1.58225,922800000.0
2009-11-25 11:35:00,1.58215,1.5828,1.58195,1.58225,769700000.0
2009-11-25 11:40:00,1.5822,1.5832,1.5821,1.58305,700600000.0
2009-11-25 11:45:00,1.5832,1.5833,1.5819,1.58215,921100000.0
2009-11-25 11:50:00,1.58215,1.5825,1.5816,1.5816,851900000.0
2009-11-25 11:55:00,1.5816,1.5825,1.58145,1.5825,1106800000.0
2009-11-25 12:00:00,1.5824,1.5825,1.58155,1.58205,1077700000.0
2009-11-25 12:05:00,1.58205,1.5822,1.5815,1.58205,711600000.0
2009-11-25 12:10:00,1.58205,1.58245,1.58195,1.58225,405900000.0
2009-11-25 12:15:00,1.58235,1.5828,1.5817,1.58205,671600000.0
2009-11-25 12:20:00,1.58205,1.58235,1.58145,1.58175,588400000.0
2009-11-25 12:25:00,1.58175,1.58255,1.58125,1.58235,536900000.0
2009-11-25 12:30:00,1.5823,1.58235,1.5811,1.5818,705200000.0
2009-11-25 12:35:00,1.5818,1.58245,1.5815,1.58165,525500000.0
2009-11-25 12:40:00,1.58165,1.58175,1.58065,1.58155,537700000.0
2009-11-25 12:45:00,1.58155,1.5823,1.58125,1.58175,385300000.0
2009-11-25 12:50:00,1.5818,1.58205,1.58075,1.58125,378300000.0
2009-11-25 12:55:00,1.58125,1.5817,1.581,1.5817,416800000.0
2009-11-25 13:00:00,1.5817,1.5824,1.58135,1.58175,632200000.0
2009-11-25 13:05:00,1.58175,1.5824,1.58135,1.58205,865400000.0
2009-11-25 13:10:00,1.58205,1.58255,1.58185,1.58225,642100000.0
2009-11-25 13:15:00,1.58225,1.58245,1.5755,1.57715,1405900000.0
2009-11-25 13:20:00,1.57715,1.5779,1.5762,1.57655,1087900000.0
2009-11-25 13:25:00,1.57655,1.5779,1.57605,1.57745,893300000.0
2009-11-25 13:30:00,1.57745,1.5782,1.57575,1.57655,1271200000.0
2009-11-25 13:35:00,1.57655,1.5776,1.5757,1.57665,1267600000.0
2009-11-25 13:40:00,1.5766,1.5786,1.5765,1.5781,1281200000.0
2009-11-25 13:45:00,1.57815,1.5787,1.5778,1.5779,1118000000.0
2009-11-25 13:50:00,1.5779,1.57845,1.5778,1.5782,707100000.0
2009-11-25 13:55:00,1.5782,1.5784,1.57765,1.57815,1299500000.0
2009-11-25 14:00:00,1.57815,1.57865,1.57655,1.577,883300000.0
2009-11-25 14:05:00,1.57695,1.57825,1.5766,1.57795,1044600000.0
2009-11-25 14:10:00,1.5779,1.57885,1.57765,1.57875,765400000.0
2009-11-25 14:15:00,1.57885,1.57885,1.57745,1.57755,819800000.0
2009-11-25 14:20:00,1.57755,1.57915,1.5775,1.5788,782400000.0
2009-11-25 14:25:00,1.57875,1.5796,1.57845,1.5794,666500000.0
2009-11-25 14:30:00,1.5794,1.57955,1.57895,1.57895,793900000.0
2009-11-25 14:35:00,1.57895,1.5796,1.57825,1.5783,978500000.0
2009-11-25 14:40:00,1.57835,1.5791,1.57765,1.579,969400000.0
2009-11-25 14:45:00,1.579,1.5791,1.57845,1.57885,580400000.0
2009-11-25 14:50:00,1.57885,1.57885,1.57765,1.57865,551500000.0
2009-11-25 14:55:00,1.57865,1.5792,1.5784,1.5791,401900000.0
2009-11-25 15:00:00,1.5791,1.5797,1.5789,1.579,889800000.0
2009-11-25 15:05:00,1.57895,1.5794,1.57885,1.5791,648400000.0
2009-11-25 15:10:00,1.57905,1.57925,1.5781,1.5787,789700000.0
2009-11-25 15:15:00,1.5787,1.57885,1.57805,1.5785,1052600000.0
2009-11-25 15:20:00,1.5784,1.5785,1.57735,1.57735,1213100000.0
2009-11-25 15:25:00,1.57725,1.57865,1.57725,1.57755,1113700000.0
2009-11-25 15:30:00,1.57765,1.5784,1.57655,1.5772,1405300000.0
2009-11-25 15:35:00,1.5772,1.57775,1.5768,1.5772,979500000.0
2009-11-25 15:40:00,1.57725,1.5779,1.57695,1.57775,1210600000.0
2009-11-25 15:45:00,1.57765,1.57775,1.5763,1.57655,1270100000.0
2009-11-25 15:50:00,1.57655,1.57725,1.5765,1.5771,894600000.0
2009-11-25 15:55:00,1.5771,1.5772,1.57575,1.57675,903900000.0
2009-11-25 16:00:00,1.57685,1.57695,1.5754,1.57625,1347900000.0
2009-11-25 16:05:00,1.57625,1.57675,1.5756,1.5763,1169900000.0
2009-11-25 16:10:00,1.5763,1.5773,1.5763,1.57685,1284300000.0
2009-11-25 16:15:00,1.5769,1.57755,1.5766,1.5772,933300000.0
2009-11-25 16:20:00,1.5772,1.5786,1.57705,1.57815,949000000.0
2009-11-25 16:25:00,1.57815,1.5783,1.57775,1.5778,922900000.0
2009-11-25 16:30:00,1.57775,1.57895,1.5773,1.57775,1334500000.0
2009-11-25 16:35:00,1.5778,1.57855,1.57735,1.57835,1671700000.0
2009-11-25 16:40:00,1.57845,1.579,1.578,1.5784,1290800000.0
2009-11-25 16:45:00,1.5784,1.5784,1.5776,1.5782,1409700000.0
2009-11-25 16:50:00,1.5782,1.5806,1.5777,1.58015,1498900000.0
2009-11-25 16:55:00,1.58015,1.58065,1.57915,1.57975,1559600000.0
2009-11-25 17:00:00,1.57985,1.58015,1.57895,1.5796,1868400000.0
2009-11-25 17:05:00,1.5797,1.5808,1.5795,1.5808,1949800000.0
2009-11-25 17:10:00,1.58085,1.58195,1.5806,1.58075,1158800000.0
2009-11-25 17:15:00,1.5808,1.5821,1.58055,1.58165,972200000.0
2009-11-25 17:20:00,1.58165,1.58255,1.58155,1.58235,891900000.0
2009-11-25 17:25:00,1.58235,1.58285,1.582,1.5826,1093600000.0
2009-11-25 17:30:00,1.5826,1.58355,1.58205,1.5832,1482900000.0
2009-11-25 17:35:00,1.5832,1.58345,1.5821,1.58235,1838200000.0
2009-11-25 17:40:00,1.58235,1.58355,1.58225,1.58275,1007700000.0
2009-11-25 17:45:00,1.5828,1.5829,1.58175,1.5827,1291300000.0
2009-11-25 17:50:00,1.5827,1.5833,1.58265,1.58295,1087500000.0
2009-11-25 17:55:00,1.58295,1.58335,1.5816,1.5826,910900000.0
2009-11-25 18:00:00,1.5825,1.5826,1.5818,1.58225,1357000000.0
2009-11-25 18:05:00,1.5823,1.58295,1.5819,1.5819,909400000.0
2009-11-25 18:10:00,1.582,1.5829,1.58155,1.58165,972900000.0
2009-11-25 18:15:00,1.5818,1.58275,1.58165,1.5821,1257900000.0
2009-11-25 18:20:00,1.5822,1.5831,1.58205,1.58285,1286100000.0
2009-11-25 18:25:00,1.58285,1.58325,1.58275,1.58295,760600000.0
2009-11-25 18:30:00,1.58295,1.5835,1.58265,1.58285,1425700000.0
2009-11-25 18:35:00,1.5828,1.58335,1.58255,1.58275,1398900000.0
2009-11-25 18:40:00,1.58275,1.58345,1.5827,1.58335,1222400000.0
2009-11-25 18:45:00,1.5834,1.5846,1.58325,1.5842,728900000.0
2009-11-25 18:50:00,1.5842,1.5847,1.5839,1.58395,736100000.0
2009-11-25 18:55:00,1.584,1.5848,1.58355,1.58375,752400000.0
2009-11-25 19:00:00,1.58375,1.584,1.58335,1.5836,804400000.0
2009-11-25 19:05:00,1.5836,1.58465,1.58315,1.5845,673500000.0
2009-11-25 19:10:00,1.5845,1.58475,1.58355,1.58435,352900000.0
2009-11-25 19:15:00,1.58435,1.58505,1.58375,1.5848,625000000.0
2009-11-25 19:20:00,1.58475,1.5851,1.58455,1.5846,429100000.0
2009-11-25 19:25:00,1.58465,1.58475,1.58385,1.58395,411400000.0
2009-11-25 19:30:00,1.5839,1.58515,1.5839,1.5851,510600000.0
2009-11-25 19:35:00,1.5851,1.58525,1.58375,1.58425,711200000.0
2009-11-25 19:40:00,1.5843,1.58465,1.58335,1.58345,582900000.0
2009-11-25 19:45:00,1.58345,1.58365,1.58255,1.5827,386000000.0
2009-11-25 19:50:00,1.58265,1.58295,1.58235,1.58255,445100000.0
2009-11-25 19:55:00,1.58255,1.58255,1.5818,1.5822,435600000.0
2009-11-25 20:00:00,1.5822,1.58255,1.58175,1.5821,399700000.0
2009-11-25 20:05:00,1.5821,1.58215,1.5817,1.58185,433000000.0
2009-11-25 20:10:00,1.58185,1.58265,1.58185,1.58265,389200000.0
2009-11-25 20:15:00,1.58255,1.5831,1.5825,1.58275,594000000.0
2009-11-25 20:20:00,1.5827,1.5832,1.58255,1.58305,271500000.0
2009-11-25 20:25:00,1.58295,1.58335,1.5827,1.5828,263200000.0
2009-11-25 20:30:00,1.58275,1.58305,1.5824,1.583,312300000.0
2009-11-25 20:35:00,1.58305,1.58315,1.5825,1.5829,239800000.0
2009-11-25 20:40:00,1.5829,1.5832,1.58265,1.5828,280500000.0
2009-11-25 20:45:00,1.58285,1.58285,1.5822,1.5823,301100000.0
2009-11-25 20:50:00,1.5824,1.5824,1.5821,1.58215,265200000.0
2009-11-25 20:55:00,1.58215,1.58255,1.582,1.58215,284100000.0
2009-11-25 21:00:00,1.58215,1.5827,1.58195,1.5823,422800000.0
2009-11-25 21:05:00,1.5823,1.58265,1.582,1.58245,481200000.0
2009-11-25 21:10:00,1.5824,1.5826,1.5822,1.5823,386500000.0
2009-11-25 21:15:00,1.5823,1.58255,1.58205,1.58215,420600000.0
2009-11-25 21:20:00,1.58215,1.58465,1.5818,1.58405,1062200000.0
2009-11-25 21:25:00,1.58405,1.58415,1.58285,1.5829,1153900000.0
2009-11-25 21:30:00,1.5829,1.5832,1.58095,1.58145,941800000.0
2009-11-25 21:35:00,1.58145,1.5826,1.58145,1.58185,735400000.0
2009-11-25 21:40:00,1.58195,1.58265,1.5817,1.5823,622200000.0
2009-11-25 21:45:00,1.5823,1.58285,1.58205,1.5822,578400000.0
2009-11-25 21:50:00,1.5822,1.58335,1.5822,1.58325,662600000.0
2009-11-25 21:55:00,1.5832,1.5833,1.5824,1.5825,785400000.0
2009-11-25 22:00:00,1.5825,1.5835,1.5824,1.58305,504900000.0
2009-11-25 22:05:00,1.58305,1.5834,1.58265,1.58275,251400000.0
2009-11-25 22:10:00,1.5827,1.5835,1.5826,1.58345,313900000.0
2009-11-25 22:15:00,1.58345,1.5835,1.5829,1.58295,296700000.0
2009-11-25 22:20:00,1.583,1.583,1.58245,1.58255,327300000.0
2009-11-25 22:25:00,1.5825,1.5831,1.58225,1.58275,259500000.0
2009-11-25 22:30:00,1.5827,1.58315,1.5826,1.58285,215000000.0
2009-11-25 22:35:00,1.583,1.58365,1.58285,1.5831,384100000.0
2009-11-25 22:40:00,1.58305,1.5833,1.5828,1.5832,269500000.0
2009-11-25 22:45:00,1.5833,1.5833,1.58235,1.5828,394600000.0
2009-11-25 22:50:00,1.58295,1.58315,1.58265,1.5829,413200000.0
2009-11-25 22:55:00,1.58295,1.5831,1.58255,1.5828,152300000.0
2009-11-25 23:00:00,1.58275,1.5829,1.58225,1.5824,229700000.0
2009-11-25 23:05:00,1.5824,1.5828,1.58215,1.58235,188600000.0
2009-11-25 23:10:00,1.58245,1.58245,1.582,1.58225,202900000.0
2009-11-25 23:15:00,1.58225,1.58235,1.58205,1.58205,114100000.0
2009-11-25 23:20:00,1.58215,1.5825,1.58195,1.58225,166300000.0
2009-11-25 23:25:00,1.58235,1.58245,1.5819,1.5822,253600000.0
2009-11-25 23:30:00,1.58225,1.58235,1.5816,1.58175,319300000.0
2009-11-25 23:35:00,1.58165,1.5818,1.5815,1.5816,353600000.0
2009-11-25 23:40:00,1.5816,1.5817,1.5814,1.58155,153900000.0
2009-11-25 23:45:00,1.58155,1.5821,1.5814,1.5821,162300000.0
2009-11-25 23:50:00,1.582,1.58245,1.582,1.58215,107800000.0
2009-11-25 23:55:00,1.58215,1.5823,1.58165,1.582,111600000.0
2009-11-26 00:00:00,1.582,1.582,1.58165,1.58175,57000000.0
2009-11-26 00:05:00,1.5818,1.58235,1.5818,1.58235,189700000.0
2009-11-26 00:10:00,1.5823,1.5823,1.5819,1.582,36300000.0
2009-11-26 00:15:00,1.58185,1.5823,1.58139,1.58205,45500000.0
2009-11-26 00:20:00,1.5821,1.5833,1.5815,1.58175,260800000.0
2009-11-26 00:25:00,1.58175,1.5821,1.58165,1.5821,82300000.0
2009-11-26 00:30:00,1.58215,1.58215,1.5815,1.58175,48000000.0
2009-11-26 00:35:00,1.5818,1.5821,1.5816,1.5821,51300000.0
2009-11-26 00:40:00,1.58317,1.58319,1.58195,1.58215,50200000.0
2009-11-26 00:45:00,1.58215,1.58255,1.58195,1.5821,128600000.0
2009-11-26 00:50:00,1.5822,1.5824,1.58195,1.5822,58100000.0
2009-11-26 00:55:00,1.5822,1.58225,1.58198,1.58225,15000000.0
2009-11-26 01:00:00,1.5823,1.5825,1.5823,1.58245,42600000.0
2009-11-26 01:05:00,1.58245,1.58315,1.58235,1.58265,41400000.0
2009-11-26 01:10:00,1.5826,1.5829,1.58225,1.58245,152800000.0
2009-11-26 01:15:00,1.58245,1.58255,1.5816,1.58165,84700000.0
2009-11-26 01:20:00,1.58165,1.58185,1.58155,1.5816,30600000.0
2009-11-26 01:25:00,1.5816,1.58255,1.5816,1.58235,55100000.0
2009-11-26 01:30:00,1.58235,1.58315,1.58225,1.58295,301000000.0
2009-11-26 01:35:00,1.58295,1.58445,1.5827,1.58335,177100000.0
2009-11-26 01:40:00,1.58335,1.58335,1.58285,1.58305,103000000.0
2009-11-26 01:45:00,1.58305,1.58305,1.58235,1.5829,130200000.0
2009-11-26 01:50:00,1.5829,1.5829,1.5824,1.58245,92900000.0
2009-11-26 01:55:00,1.58245,1.5825,1.5823,1.58245,28900000.0
2009-11-26 02:00:00,1.58235,1.5837,1.58235,1.58345,200000000.0
2009-11-26 02:05:00,1.58345,1.5839,1.5834,1.58365,170700000.0
2009-11-26 02:10:00,1.58365,1.58375,1.5834,1.58365,211200000.0
2009-11-26 02:15:00,1.5836,1.5839,1.5835,1.58365,161300000.0
2009-11-26 02:20:00,1.58365,1.58385,1.58335,1.5834,133100000.0
2009-11-26 02:25:00,1.58345,1.58355,1.58285,1.5831,194500000.0
2009-11-26 02:30:00,1.5831,1.58435,1.5831,1.584,216500000.0
2009-11-26 02:35:00,1.58395,1.58395,1.5825,1.5828,230000000.0
2009-11-26 02:40:00,1.58285,1.58305,1.5824,1.58285,245800000.0
2009-11-26 02:45:00,1.58275,1.5833,1.58265,1.5827,223900000.0
2009-11-26 02:50:00,1.58265,1.5838,1.5826,1.5835,292400000.0
2009-11-26 02:55:00,1.5835,1.5836,1.5833,1.5835,121400000.0
2009-11-26 03:00:00,1.5835,1.58365,1.58265,1.5834,176200000.0
2009-11-26 03:05:00,1.58335,1.58335,1.58265,1.58265,108200000.0
2009-11-26 03:10:00,1.58265,1.58285,1.581,1.58115,396300000.0
2009-11-26 03:15:00,1.58115,1.5816,1.5807,1.58125,229100000.0
2009-11-26 03:20:00,1.5814,1.58195,1.58095,1.58095,360200000.0
2009-11-26 03:25:00,1.58105,1.58225,1.58105,1.58205,355600000.0
2009-11-26 03:30:00,1.58205,1.5837,1.58185,1.58315,280600000.0
2009-11-26 03:35:00,1.5832,1.58365,1.58295,1.5832,185900000.0
2009-11-26 03:40:00,1.5832,1.58375,1.5832,1.58365,75600000.0
2009-11-26 03:45:00,1.5835,1.5849,1.5832,1.58485,243100000.0
2009-11-26 03:50:00,1.5849,1.58515,1.58415,1.58445,340900000.0
2009-11-26 03:55:00,1.58445,1.5852,1.5842,1.58455,227200000.0
2009-11-26 04:00:00,1.58455,1.58475,1.58365,1.5842,363200000.0
2009-11-26 04:05:00,1.58415,1.58465,1.5839,1.58435,373600000.0
2009-11-26 04:10:00,1.5844,1.58475,1.58395,1.5842,219800000.0
2009-11-26 04:15:00,1.5842,1.5847,1.584,1.584,210700000.0
2009-11-26 04:20:00,1.584,1.58435,1.58375,1.58405,193700000.0
2009-11-26 04:25:00,1.58405,1.58415,1.5837,1.5839,170700000.0
2009-11-26 04:30:00,1.5839,1.584,1.5833,1.5836,200200000.0
2009-11-26 04:35:00,1.58365,1.5841,1.5836,1.5839,174300000.0
2009-11-26 04:40:00,1.5839,1.5842,1.5837,1.5839,182200000.0
2009-11-26 04:45:00,1.5839,1.5846,1.58385,1.58445,352400000.0
2009-11-26 04:50:00,1.58445,1.58455,1.5833,1.58355,331200000.0
2009-11-26 04:55:00,1.58355,1.58455,1.58345,1.5838,216700000.0
2009-11-26 05:00:00,1.58385,1.58385,1.58335,1.58355,131000000.0
2009-11-26 05:05:00,1.58355,1.58375,1.5834,1.58365,61900000.0
2009-11-26 05:10:00,1.58365,1.58395,1.58355,1.58385,87200000.0
2009-11-26 05:15:00,1.58385,1.58395,1.5836,1.58395,121200000.0
2009-11-26 05:20:00,1.58385,1.58385,1.5834,1.58355,133700000.0
2009-11-26 05:25:00,1.5835,1.58385,1.58325,1.58385,205000000.0
2009-11-26 05:30:00,1.58385,1.5863,1.5838,1.5857,606800000.0
2009-11-26 05:35:00,1.5857,1.58585,1.5839,1.58405,322000000.0
2009-11-26 05:40:00,1.58405,1.5851,1.58335,1.5849,629800000.0
2009-11-26 05:45:00,1.5849,1.585,1.58315,1.58435,447400000.0
2009-11-26 05:50:00,1.5844,1.58525,1.5841,1.58495,351600000.0
2009-11-26 05:55:00,1.5849,1.5849,1.58375,1.5839,302100000.0
2009-11-26 06:00:00,1.5839,1.5857,1.5833,1.5854,357300000.0
2009-11-26 06:05:00,1.5855,1.58555,1.58455,1.58475,261400000.0
2009-11-26 06:10:00,1.58485,1.5852,1.58395,1.58445,201800000.0
2009-11-26 06:15:00,1.58445,1.58475,1.58425,1.58435,189100000.0
2009-11-26 06:20:00,1.58425,1.58445,1.5837,1.5841,258300000.0
2009-11-26 06:25:00,1.58415,1.58545,1.58415,1.5852,153200000.0
2009-11-26 06:30:00,1.5852,1.58535,1.58475,1.58505,146700000.0
2009-11-26 06:35:00,1.58505,1.58535,1.58465,1.58515,167900000.0
2009-11-26 06:40:00,1.58515,1.58555,1.58515,1.58545,70900000.0
2009-11-26 06:45:00,1.5855,1.58605,1.5854,1.58605,141600000.0
2009-11-26 06:50:00,1.586,1.5868,1.586,1.58625,279000000.0
2009-11-26 06:55:00,1.58625,1.5867,1.58585,1.58615,301100000.0
2009-11-26 07:00:00,1.58615,1.5868,1.5858,1.586,217500000.0
2009-11-26 07:05:00,1.58605,1.58605,1.58545,1.58565,93000000.0
2009-11-26 07:10:00,1.58565,1.587,1.58475,1.58525,577100000.0
2009-11-26 07:15:00,1.58515,1.58555,1.5846,1.58555,484200000.0
2009-11-26 07:20:00,1.58605,1.58635,1.58525,1.58595,289300000.0
2009-11-26 07:25:00,1.58595,1.58605,1.58535,1.58595,239000000.0
2009-11-26 07:30:00,1.58585,1.58595,1.58455,1.58465,290400000.0
2009-11-26 07:35:00,1.58465,1.58545,1.58385,1.58515,299400000.0
2009-11-26 07:40:00,1.58525,1.58645,1.5851,1.58645,341000000.0
2009-11-26 07:45:00,1.58645,1.5867,1.58535,1.5859,261800000.0
2009-11-26 07:50:00,1.58595,1.5864,1.5857,1.5862,271800000.0
2009-11-26 07:55:00,1.58625,1.58675,1.5859,1.58645,241500000.0
2009-11-26 08:00:00,1.58645,1.5865,1.58585,1.58615,326000000.0
2009-11-26 08:05:00,1.58615,1.5865,1.5847,1.5854,475400000.0
2009-11-26 08:10:00,1.5855,1.58555,1.58485,1.5851,388500000.0
2009-11-26 08:15:00,1.5851,1.5856,1.585,1.5855,367500000.0
2009-11-26 08:20:00,1.58545,1.5856,1.5853,1.5855,102100000.0
2009-11-26 08:25:00,1.58555,1.58585,1.58515,1.5855,262800000.0
2009-11-26 08:30:00,1.5855,1.58605,1.58475,1.5849,793300000.0
2009-11-26 08:35:00,1.5849,1.5852,1.58385,1.58495,522900000.0
2009-11-26 08:40:00,1.58495,1.58515,1.58445,1.58455,287600000.0
2009-11-26 08:45:00,1.5846,1.58515,1.58345,1.58505,1014300000.0
2009-11-26 08:50:00,1.58505,1.58715,1.58495,1.5859,673800000.0
2009-11-26 08:55:00,1.5859,1.5864,1.58305,1.5841,1014800000.0
2009-11-26 09:00:00,1.5841,1.5863,1.58255,1.585,1215500000.0
2009-11-26 09:05:00,1.585,1.5856,1.5842,1.58525,704300000.0
2009-11-26 09:10:00,1.5853,1.58805,1.58515,1.58665,752000000.0
2009-11-26 09:15:00,1.5866,1.5866,1.58505,1.5859,642200000.0
2009-11-26 09:20:00,1.586,1.58775,1.5858,1.58775,554500000.0
2009-11-26 09:25:00,1.58765,1.5881,1.5857,1.5863,821900000.0
2009-11-26 09:30:00,1.5863,1.58675,1.58525,1.58585,553300000.0
2009-11-26 09:35:00,1.5858,1.58685,1.5857,1.5866,499200000.0
2009-11-26 09:40:00,1.5866,1.5866,1.58525,1.5853,397900000.0
2009-11-26 09:45:00,1.5853,1.5854,1.5844,1.58475,522700000.0
2009-11-26 09:50:00,1.58475,1.58505,1.5843,1.58465,678500000.0
2009-11-26 09:55:00,1.58465,1.5849,1.58415,1.5846,604200000.0
2009-11-26 10:00:00,1.5847,1.5848,1.58375,1.584,536100000.0
2009-11-26 10:05:00,1.584,1.58565,1.5835,1.58545,711800000.0
2009-11-26 10:10:00,1.5855,1.5862,1.58495,1.585,868800000.0
2009-11-26 10:15:00,1.58495,1.5857,1.5846,1.5846,540400000.0
2009-11-26 10:20:00,1.5847,1.5865,1.58445,1.58615,464900000.0
2009-11-26 10:25:00,1.5862,1.5873,1.58585,1.5869,811400000.0
2009-11-26 10:30:00,1.5869,1.5883,1.58655,1.58675,664499999.0
2009-11-26 10:35:00,1.58675,1.5886,1.5866,1.58785,958600000.0
2009-11-26 10:40:00,1.5879,1.5879,1.5869,1.58725,700500000.0
2009-11-26 10:45:00,1.58725,1.58805,1.58705,1.58755,769200000.0
2009-11-26 10:50:00,1.58755,1.5886,1.5866,1.58785,710200000.0
2009-11-26 10:55:00,1.58775,1.58845,1.58775,1.58805,433100000.0
2009-11-26 11:00:00,1.58805,1.58855,1.5876,1.588,715300000.0
2009-11-26 11:05:00,1.588,1.58885,1.58755,1.5879,714700000.0
2009-11-26 11:10:00,1.5879,1.59005,1.58775,1.5898,1411100000.0
2009-11-26 11:15:00,1.5898,1.5899,1.5891,1.58925,984100000.0
2009-11-26 11:20:00,1.58925,1.5902,1.58895,1.58955,1330100000.0
2009-11-26 11:25:00,1.5895,1.5898,1.5879,1.5886,1020300000.0
2009-11-26 11:30:00,1.5885,1.5893,1.58835,1.58845,677200000.0
2009-11-26 11:35:00,1.58845,1.58885,1.58765,1.5883,841500000.0
2009-11-26 11:40:00,1.5884,1.5897,1.58825,1.58885,718500000.0
2009-11-26 11:45:00,1.58885,1.58915,1.58805,1.5884,808500000.0
2009-11-26 11:50:00,1.5883,1.58845,1.58695,1.58815,588000000.0
2009-11-26 11:55:00,1.58815,1.5885,1.58795,1.58815,507100000.0
2009-11-26 12:00:00,1.5882,1.58825,1.58685,1.58735,571600000.0
2009-11-26 12:05:00,1.58735,1.5884,1.58735,1.58775,923200000.0
2009-11-26 12:10:00,1.58785,1.58875,1.58775,1.58825,535600000.0
2009-11-26 12:15:00,1.5883,1.58905,1.58805,1.58825,443800000.0
2009-11-26 12:20:00,1.58825,1.58885,1.588,1.5882,459500000.0
2009-11-26 12:25:00,1.58825,1.5885,1.5877,1.5878,347200000.0
2009-11-26 12:30:00,1.5878,1.58825,1.5874,1.58805,419400000.0
2009-11-26 12:35:00,1.5881,1.58895,1.5877,1.5885,291600000.0
2009-11-26 12:40:00,1.5885,1.58915,1.58825,1.58885,536500000.0
2009-11-26 12:45:00,1.5888,1.5898,1.58845,1.58865,484600000.0
2009-11-26 12:50:00,1.58865,1.58995,1.5885,1.58895,605600000.0
2009-11-26 12:55:00,1.5888,1.5894,1.5877,1.58915,669100000.0
2009-11-26 13:00:00,1.58925,1.58975,1.5889,1.58915,599700000.0
2009-11-26 13:05:00,1.58915,1.58925,1.58785,1.58785,565300000.0
2009-11-26 13:10:00,1.58785,1.5886,1.58785,1.5885,300400000.0
2009-11-26 13:15:00,1.5885,1.5888,1.58805,1.58845,441700000.0
2009-11-26 13:20:00,1.58845,1.5893,1.58845,1.5893,304000000.0
2009-11-26 13:25:00,1.5893,1.5899,1.58875,1.5899,459500000.0
2009-11-26 13:30:00,1.58985,1.59015,1.5895,1.58965,298300000.0
2009-11-26 13:35:00,1.58955,1.59055,1.589,1.59,475800000.0
2009-11-26 13:40:00,1.5899,1.5904,1.5895,1.58975,424100000.0
2009-11-26 13:45:00,1.58975,1.5898,1.5889,1.5894,455400000.0
2009-11-26 13:50:00,1.5893,1.58955,1.58895,1.58915,651700000.0
2009-11-26 13:55:00,1.5891,1.58945,1.58865,1.5889,431800000.0
2009-11-26 14:00:00,1.58885,1.58925,1.58845,1.58895,387500000.0
2009-11-26 14:05:00,1.589,1.589,1.58795,1.58835,815300000.0
2009-11-26 14:10:00,1.5884,1.5887,1.5875,1.58785,819800000.0
2009-11-26 14:15:00,1.5878,1.5885,1.5877,1.58785,570900000.0
2009-11-26 14:20:00,1.58785,1.58795,1.58715,1.5875,282500000.0
2009-11-26 14:25:00,1.5875,1.58765,1.58705,1.5872,313900000.0
2009-11-26 14:30:00,1.5872,1.58765,1.5869,1.5874,463800000.0
2009-11-26 14:35:00,1.5873,1.58755,1.5866,1.5873,717500000.0
2009-11-26 14:40:00,1.5874,1.5879,1.58705,1.5874,749600000.0
2009-11-26 14:45:00,1.5874,1.5887,1.587,1.58715,727200000.0
2009-11-26 14:50:00,1.58725,1.58755,1.5865,1.58725,865300000.0
2009-11-26 14:55:00,1.58725,1.5887,1.58705,1.58855,499800000.0
2009-11-26 15:00:00,1.5887,1.58885,1.58815,1.5884,427200000.0
2009-11-26 15:05:00,1.5884,1.5888,1.58825,1.58855,553000000.0
2009-11-26 15:10:00,1.58855,1.58855,1.58735,1.58805,397800000.0
2009-11-26 15:15:00,1.58795,1.58815,1.58745,1.58775,627200000.0
2009-11-26 15:20:00,1.5877,1.58845,1.58755,1.58835,505300000.0
2009-11-26 15:25:00,1.58835,1.58975,1.58835,1.58945,357700000.0
2009-11-26 15:30:00,1.5895,1.58975,1.58845,1.58905,340600000.0
2009-11-26 15:35:00,1.58895,1.58895,1.5881,1.58825,400900000.0
2009-11-26 15:40:00,1.58825,1.58835,1.58735,1.58805,380500000.0
2009-11-26 15:45:00,1.58795,1.58845,1.58745,1.58755,436800000.0
2009-11-26 15:50:00,1.58755,1.58785,1.58665,1.5869,543800000.0
2009-11-26 15:55:00,1.58695,1.58705,1.58665,1.58685,357500000.0
2009-11-26 16:00:00,1.58685,1.58735,1.58685,1.58725,244700000.0
2009-11-26 16:05:00,1.58715,1.58735,1.58685,1.58735,356500000.0
2009-11-26 16:10:00,1.58735,1.58755,1.58705,1.5872,390100000.0
2009-11-26 16:15:00,1.5872,1.5878,1.5871,1.5874,349600000.0
2009-11-26 16:20:00,1.5874,1.5879,1.58725,1.5877,312400000.0
2009-11-26 16:25:00,1.5877,1.5879,1.5873,1.58735,114000000.0
2009-11-26 16:30:00,1.5872,1.5877,1.58715,1.58745,209400000.0
2009-11-26 16:35:00,1.5875,1.5876,1.5865,1.58735,492700000.0
2009-11-26 16:40:00,1.5873,1.58805,1.58635,1.58685,799900000.0
2009-11-26 16:45:00,1.58685,1.5881,1.58585,1.588,968000000.0
2009-11-26 16:50:00,1.588,1.58915,1.58785,1.589,745200000.0
2009-11-26 16:55:00,1.589,1.5897,1.5882,1.5887,715900000.0
2009-11-26 17:00:00,1.5888,1.58935,1.58845,1.58905,512300000.0
2009-11-26 17:05:00,1.58905,1.5895,1.58875,1.58925,482500000.0
2009-11-26 17:10:00,1.58925,1.5894,1.58835,1.5893,559300000.0
2009-11-26 17:15:00,1.5893,1.5901,1.58905,1.59005,323700000.0
2009-11-26 17:20:00,1.59,1.5901,1.58915,1.5894,387800000.0
2009-11-26 17:25:00,1.5894,1.59115,1.5892,1.5899,814200000.0
2009-11-26 17:30:00,1.59005,1.5913,1.5898,1.59085,496700000.0
2009-11-26 17:35:00,1.59085,1.59185,1.59075,1.591,547200000.0
2009-11-26 17:40:00,1.5911,1.59115,1.5901,1.59055,754700000.0
2009-11-26 17:45:00,1.59055,1.59135,1.58945,1.5906,823600000.0
2009-11-26 17:50:00,1.59055,1.59075,1.58955,1.5905,653900000.0
2009-11-26 17:55:00,1.5904,1.59045,1.5875,1.58755,1086900000.0
2009-11-26 18:00:00,1.58755,1.58865,1.58715,1.588,678900000.0
2009-11-26 18:05:00,1.588,1.58825,1.58735,1.58795,712400000.0
2009-11-26 18:10:00,1.58795,1.5881,1.58615,1.58635,724000000.0
2009-11-26 18:15:00,1.58645,1.589,1.58485,1.5887,878000000.0
2009-11-26 18:20:00,1.5887,1.59005,1.58865,1.58975,660500000.0
2009-11-26 18:25:00,1.58975,1.59035,1.5882,1.5882,574600000.0
2009-11-26 18:30:00,1.58825,1.5898,1.5875,1.58945,478200000.0
2009-11-26 18:35:00,1.5896,1.59025,1.5887,1.5897,482400000.0
2009-11-26 18:40:00,1.5897,1.5899,1.5892,1.5896,433500000.0
2009-11-26 18:45:00,1.58955,1.5905,1.589,1.5901,526100000.0
2009-11-26 18:50:00,1.58975,1.59105,1.5892,1.5896,303300000.0
2009-11-26 18:55:00,1.5896,1.59125,1.5874,1.5875,536800000.0
2009-11-26 19:00:00,1.5875,1.5882,1.5868,1.58795,304100000.0
2009-11-26 19:05:00,1.58795,1.5892,1.5874,1.5891,371200000.0
2009-11-26 19:10:00,1.5891,1.5891,1.5879,1.5888,347400000.0
2009-11-26 19:15:00,1.5888,1.59085,1.58835,1.59025,529100000.0
2009-11-26 19:20:00,1.5903,1.5916,1.5895,1.59085,362500000.0
2009-11-26 19:25:00,1.59085,1.59135,1.5907,1.591,265700000.0
2009-11-26 19:30:00,1.591,1.59205,1.59075,1.59155,220500000.0
2009-11-26 19:35:00,1.5917,1.5922,1.59065,1.5907,322400000.0
2009-11-26 19:40:00,1.5918,1.5923,1.5912,1.5916,290000000.0
2009-11-26 19:45:00,1.59175,1.5924,1.5915,1.5922,287900000.0
2009-11-26 19:50:00,1.5922,1.5922,1.59145,1.59145,235900000.0
2009-11-26 19:55:00,1.5914,1.59325,1.59135,1.59325,359400000.0
2009-11-26 20:00:00,1.59325,1.59335,1.5923,1.5928,220600000.0
2009-11-26 20:05:00,1.5928,1.59335,1.59205,1.59255,272900000.0
2009-11-26 20:10:00,1.59245,1.5929,1.59175,1.59205,268700000.0
2009-11-26 20:15:00,1.59215,1.5927,1.59215,1.5922,140100000.0
2009-11-26 20:20:00,1.59215,1.5922,1.59175,1.59175,73600000.0
2009-11-26 20:25:00,1.59175,1.59185,1.59155,1.59165,49000000.0
2009-11-26 20:30:00,1.59165,1.59165,1.59165,1.59165,24000000.0
2009-11-26 20:35:00,1.59165,1.5918,1.5913,1.59175,37300000.0
2009-11-26 20:40:00,1.5917,1.5918,1.59145,1.59155,76000000.0
2009-11-26 20:45:00,1.59165,1.5924,1.59155,1.59175,96300000.0
2009-11-26 20:50:00,1.59175,1.59185,1.59175,1.59185,39600000.0
2009-11-26 20:55:00,1.59185,1.59185,1.59175,1.59175,59800000.0
2009-11-26 21:00:00,1.59175,1.59175,1.59085,1.59095,63700000.0
2009-11-26 21:05:00,1.59105,1.59105,1.58985,1.59,116900000.0
2009-11-26 21:10:00,1.5899,1.5899,1.58945,1.58955,50600000.0
2009-11-26 21:15:00,1.5895,1.59035,1.58935,1.59005,108500000.0
2009-11-26 21:20:00,1.59005,1.5906,1.58985,1.5902,84800000.0
2009-11-26 21:25:00,1.59025,1.59035,1.58955,1.59015,150300000.0
2009-11-26 21:30:00,1.5905,1.59065,1.59,1.5903,65800000.0
2009-11-26 21:35:00,1.5903,1.59045,1.59015,1.59015,40200000.0
2009-11-26 21:40:00,1.59015,1.59025,1.58985,1.5899,129300000.0
2009-11-26 21:45:00,1.5899,1.59015,1.58965,1.59005,98600000.0
2009-11-26 21:50:00,1.59005,1.59025,1.58915,1.5894,105000000.0
2009-11-26 21:55:00,1.58945,1.59005,1.5894,1.58975,56800000.0
2009-11-26 22:00:00,1.58985,1.59005,1.5893,1.58995,73200000.0
2009-11-26 22:05:00,1.5899,1.5901,1.58955,1.58995,85800000.0
2009-11-26 22:10:00,1.5899,1.59145,1.5899,1.5913,76500000.0
2009-11-26 22:15:00,1.5913,1.59275,1.59125,1.5925,127200000.0
2009-11-26 22:20:00,1.5925,1.593,1.59165,1.5917,127800000.0
2009-11-26 22:25:00,1.59165,1.59165,1.58905,1.58945,127500000.0
2009-11-26 22:30:00,1.58965,1.59015,1.58945,1.58985,130000000.0
2009-11-26 22:35:00,1.58975,1.5899,1.5893,1.58965,96600000.0
2009-11-26 22:40:00,1.58965,1.5902,1.58935,1.5899,67200000.0
2009-11-26 22:45:00,1.5898,1.5905,1.58935,1.5905,64500000.0
2009-11-26 22:50:00,1.59035,1.59155,1.58985,1.5915,124100000.0
2009-11-26 22:55:00,1.5915,1.5927,1.5903,1.59215,124900000.0
2009-11-26 23:00:00,1.59215,1.59285,1.59105,1.59225,165400000.0
2009-11-26 23:05:00,1.59185,1.5921,1.5912,1.592,88400000.0
2009-11-26 23:10:00,1.5921,1.59295,1.5919,1.5928,78600000.0
2009-11-26 23:15:00,1.593,1.59315,1.5903,1.59055,100800000.0
2009-11-26 23:20:00,1.5906,1.59065,1.5903,1.5905,35400000.0
2009-11-26 23:25:00,1.5905,1.5905,1.5903,1.5903,33600000.0
2009-11-26 23:30:00,1.5903,1.59095,1.5903,1.5907,71200000.0
2009-11-26 23:35:00,1.5907,1.59195,1.5907,1.59125,54700000.0
2009-11-26 23:40:00,1.5912,1.5915,1.59014,1.5913,28000000.0
2009-11-26 23:45:00,1.5909,1.59165,1.5903,1.59095,90100000.0
2009-11-26 23:50:00,1.59095,1.59095,1.5903,1.5903,11500000.0
2009-11-26 23:55:00,1.5903,1.5903,1.5903,1.5903,3100000.0
2009-11-27 00:00:00,1.5903,1.5903,1.5903,1.5903,4700000.0
2009-11-27 00:05:00,1.5903,1.5903,1.5889,1.58935,78400000.0
2009-11-27 00:10:00,1.5893,1.59115,1.5878,1.5909,73200000.0
2009-11-27 00:15:00,1.59095,1.59185,1.59005,1.5918,70200000.0
2009-11-27 00:20:00,1.59165,1.59165,1.59055,1.59115,54000000.0
2009-11-27 00:25:00,1.5913,1.5915,1.5906,1.59085,47000000.0
2009-11-27 00:30:00,1.58995,1.5912,1.58995,1.59115,79000000.0
2009-11-27 00:35:00,1.5912,1.5913,1.58995,1.5901,49200000.0
2009-11-27 00:40:00,1.59005,1.5905,1.5892,1.5896,80400000.0
2009-11-27 00:45:00,1.5895,1.58985,1.5888,1.589,81800000.0
2009-11-27 00:50:00,1.589,1.58925,1.5882,1.5885,141600000.0
2009-11-27 00:55:00,1.5887,1.5887,1.5885,1.5885,69100000.0
2009-11-27 01:00:00,1.5885,1.58895,1.58825,1.5887,73170000.0
2009-11-27 01:05:00,1.5887,1.5896,1.58835,1.58865,110700000.0
2009-11-27 01:10:00,1.58865,1.58865,1.5873,1.588,283000000.0
2009-11-27 01:15:00,1.588,1.58975,1.58675,1.5893,394200000.0
2009-11-27 01:20:00,1.5893,1.59105,1.5893,1.59015,355200000.0
2009-11-27 01:25:00,1.59015,1.5921,1.59005,1.59185,406500000.0
2009-11-27 01:30:00,1.59185,1.5922,1.59065,1.5908,230000000.0
2009-11-27 01:35:00,1.591,1.591,1.5891,1.5893,419800000.0
2009-11-27 01:40:00,1.5893,1.5893,1.58425,1.5889,665100000.0
2009-11-27 01:45:00,1.58885,1.58895,1.58515,1.5879,459500000.0
2009-11-27 01:50:00,1.5879,1.59,1.58615,1.5862,491500000.0
2009-11-27 01:55:00,1.5863,1.58895,1.58615,1.58875,446900000.0
2009-11-27 02:00:00,1.5888,1.5914,1.588,1.59105,356200000.0
2009-11-27 02:05:00,1.59135,1.59165,1.58975,1.591,423500000.0
2009-11-27 02:10:00,1.59095,1.5915,1.5897,1.5901,247200000.0
2009-11-27 02:15:00,1.59015,1.59025,1.5878,1.58845,345900000.0
2009-11-27 02:20:00,1.58855,1.58885,1.58745,1.5885,316600000.0
2009-11-27 02:25:00,1.58855,1.5891,1.5873,1.58905,352100000.0
2009-11-27 02:30:00,1.58895,1.5899,1.58735,1.58935,380300000.0
2009-11-27 02:35:00,1.58935,1.58935,1.5868,1.58865,394900000.0
2009-11-27 02:40:00,1.5886,1.5891,1.58745,1.58795,549000000.0
2009-11-27 02:45:00,1.5879,1.58915,1.5872,1.58805,278800000.0
2009-11-27 02:50:00,1.58805,1.5883,1.5868,1.58795,289200000.0
2009-11-27 02:55:00,1.58785,1.58865,1.58685,1.58695,364100000.0
2009-11-27 03:00:00,1.58695,1.58725,1.5857,1.58725,349700000.0
2009-11-27 03:05:00,1.58725,1.58775,1.5864,1.5877,211600000.0
2009-11-27 03:10:00,1.58745,1.58925,1.58745,1.58885,177700000.0
2009-11-27 03:15:00,1.58895,1.5894,1.5884,1.58885,321300000.0
2009-11-27 03:20:00,1.58885,1.58925,1.58855,1.5889,318100000.0
2009-11-27 03:25:00,1.5889,1.5895,1.5888,1.58945,225400000.0
2009-11-27 03:30:00,1.5894,1.58975,1.589,1.5894,236500000.0
2009-11-27 03:35:00,1.5894,1.58965,1.58825,1.5896,275200000.0
2009-11-27 03:40:00,1.5896,1.5897,1.58865,1.5888,218100000.0
2009-11-27 03:45:00,1.5888,1.58915,1.5883,1.58915,346100000.0
2009-11-27 03:50:00,1.58925,1.58955,1.5891,1.5892,251200000.0
2009-11-27 03:55:00,1.58915,1.58965,1.5884,1.58915,370700000.0
2009-11-27 04:00:00,1.5892,1.5896,1.5882,1.58835,326600000.0
2009-11-27 04:05:00,1.58835,1.5897,1.5881,1.58945,267700000.0
2009-11-27 04:10:00,1.58935,1.58975,1.58845,1.58945,450600000.0
2009-11-27 04:15:00,1.58945,1.58985,1.589,1.58925,425600000.0
2009-11-27 04:20:00,1.5892,1.58945,1.58845,1.58875,239100000.0
2009-11-27 04:25:00,1.58865,1.5888,1.5865,1.5878,418700000.0
2009-11-27 04:30:00,1.58775,1.58825,1.5871,1.58805,483600000.0
2009-11-27 04:35:00,1.58795,1.5882,1.5875,1.5876,364100000.0
2009-11-27 04:40:00,1.5876,1.58775,1.58665,1.58675,264600000.0
2009-11-27 04:45:00,1.5868,1.5883,1.58675,1.5883,348300000.0
2009-11-27 04:50:00,1.5883,1.58865,1.5875,1.58795,285500000.0
2009-11-27 04:55:00,1.58805,1.5881,1.5868,1.58725,311000000.0
2009-11-27 05:00:00,1.5873,1.5879,1.587,1.58735,276600000.0
2009-11-27 05:05:00,1.58745,1.58815,1.58735,1.58785,388700000.0
2009-11-27 05:10:00,1.58785,1.5881,1.5872,1.58775,376200000.0
2009-11-27 05:15:00,1.5879,1.58825,1.5874,1.5874,212100000.0
2009-11-27 05:20:00,1.58745,1.5885,1.58745,1.58795,206400000.0
2009-11-27 05:25:00,1.58795,1.58805,1.587,1.5876,279100000.0
2009-11-27 05:30:00,1.58755,1.58765,1.58735,1.58745,135500000.0
2009-11-27 05:35:00,1.5875,1.58805,1.5872,1.58745,116100000.0
2009-11-27 05:40:00,1.58745,1.58775,1.58725,1.58775,105700000.0
2009-11-27 05:45:00,1.5878,1.5878,1.5874,1.5878,113200000.0
2009-11-27 05:50:00,1.58775,1.5879,1.58715,1.58735,216700000.0
2009-11-27 05:55:00,1.58745,1.58785,1.58725,1.58775,128000000.0
2009-11-27 06:00:00,1.58775,1.58815,1.58715,1.58795,395000000.0
2009-11-27 06:05:00,1.58785,1.5879,1.5866,1.58685,306800000.0
2009-11-27 06:10:00,1.58685,1.58705,1.58665,1.58675,235800000.0
2009-11-27 06:15:00,1.58675,1.58755,1.58615,1.58705,494000000.0
2009-11-27 06:20:00,1.58705,1.58745,1.5867,1.58675,355900000.0
2009-11-27 06:25:00,1.58685,1.58725,1.58675,1.58725,231500000.0
2009-11-27 06:30:00,1.5871,1.58745,1.5862,1.58675,501900000.0
2009-11-27 06:35:00,1.58665,1.5878,1.586,1.5878,336300000.0
2009-11-27 06:40:00,1.5878,1.58795,1.58675,1.58765,579900000.0
2009-11-27 06:45:00,1.5877,1.58895,1.58755,1.5882,415500000.0
2009-11-27 06:50:00,1.58825,1.58825,1.58745,1.5882,362500000.0
2009-11-27 06:55:00,1.58815,1.58855,1.58785,1.5885,480900000.0
2009-11-27 07:00:00,1.5884,1.5885,1.5876,1.58795,551800000.0
2009-11-27 07:05:00,1.58795,1.58815,1.58755,1.58805,270100000.0
2009-11-27 07:10:00,1.58805,1.58825,1.58755,1.58785,460800000.0
2009-11-27 07:15:00,1.58785,1.588,1.58725,1.5876,377100000.0
2009-11-27 07:20:00,1.5876,1.5884,1.5876,1.5876,410700000.0
2009-11-27 07:25:00,1.58765,1.5877,1.58695,1.58745,314700000.0
2009-11-27 07:30:00,1.5875,1.58785,1.587,1.58755,415400000.0
2009-11-27 07:35:00,1.58765,1.58775,1.58645,1.58675,426300000.0
2009-11-27 07:40:00,1.58655,1.58765,1.5859,1.58735,668200000.0
2009-11-27 07:45:00,1.58735,1.58805,1.58715,1.58725,531600000.0
2009-11-27 07:50:00,1.5873,1.58775,1.58665,1.5875,551400000.0
2009-11-27 07:55:00,1.58765,1.58775,1.5863,1.587,613000000.0
2009-11-27 08:00:00,1.58685,1.58885,1.58685,1.58815,501500000.0
2009-11-27 08:05:00,1.58815,1.5884,1.58755,1.58765,213600000.0
2009-11-27 08:10:00,1.58755,1.58805,1.58675,1.587,475800000.0
2009-11-27 08:15:00,1.587,1.58785,1.58655,1.5875,589000000.0
2009-11-27 08:20:00,1.58755,1.58865,1.58755,1.5879,300500000.0
2009-11-27 08:25:00,1.5879,1.5888,1.58755,1.58755,355200000.0
2009-11-27 08:30:00,1.58755,1.5895,1.58755,1.5895,542900000.0
2009-11-27 08:35:00,1.5891,1.59075,1.5885,1.59065,364100000.0
2009-11-27 08:40:00,1.5907,1.5914,1.58975,1.5904,501300000.0
2009-11-27 08:45:00,1.5904,1.59085,1.58935,1.5899,578900000.0
2009-11-27 08:50:00,1.58995,1.59015,1.58895,1.58955,641400000.0
2009-11-27 08:55:00,1.5896,1.59015,1.58925,1.5898,560800000.0
2009-11-27 09:00:00,1.5898,1.59135,1.5897,1.591,668900000.0
2009-11-27 09:05:00,1.591,1.5928,1.5901,1.5914,672300000.0
2009-11-27 09:10:00,1.5914,1.59205,1.5905,1.59135,904500000.0
2009-11-27 09:15:00,1.59135,1.59135,1.5897,1.58985,974300000.0
2009-11-27 09:20:00,1.58985,1.59035,1.5878,1.5884,1083200000.0
2009-11-27 09:25:00,1.5885,1.58985,1.58785,1.58925,1015800000.0
2009-11-27 09:30:00,1.5893,1.5912,1.5891,1.59,950400000.0
2009-11-27 09:35:00,1.59,1.59025,1.58845,1.5896,1018200000.0
2009-11-27 09:40:00,1.58935,1.59075,1.5891,1.59045,915400000.0
2009-11-27 09:45:00,1.5904,1.59235,1.59015,1.59015,825000000.0
2009-11-27 09:50:00,1.59015,1.5919,1.59005,1.59175,650300000.0
2009-11-27 09:55:00,1.59175,1.5923,1.59025,1.59095,652800000.0
2009-11-27 10:00:00,1.591,1.59325,1.591,1.5929,782100000.0
2009-11-27 10:05:00,1.5929,1.59415,1.59195,1.5925,859900000.0
2009-11-27 10:10:00,1.59245,1.5955,1.5919,1.5938,993800000.0
2009-11-27 10:15:00,1.5939,1.5947,1.5932,1.5942,852600000.0
2009-11-27 10:20:00,1.59425,1.59505,1.594,1.5945,766900000.0
2009-11-27 10:25:00,1.5944,1.59585,1.59385,1.594,804800000.0
2009-11-27 10:30:00,1.59415,1.5946,1.59235,1.593,840100000.0
2009-11-27 10:35:00,1.593,1.5947,1.5927,1.594,689000000.0
2009-11-27 10:40:00,1.594,1.5947,1.59375,1.59445,765500000.0
2009-11-27 10:45:00,1.5944,1.5948,1.59285,1.5935,759200000.0
2009-11-27 10:50:00,1.5935,1.59355,1.5926,1.59345,733600000.0
2009-11-27 10:55:00,1.59345,1.59395,1.59285,1.5937,984900000.0
2009-11-27 11:00:00,1.5937,1.5941,1.59335,1.59355,460000000.0
2009-11-27 11:05:00,1.59375,1.59495,1.5932,1.59415,856700000.0
2009-11-27 11:10:00,1.59415,1.5945,1.59345,1.59385,728500000.0
2009-11-27 11:15:00,1.59385,1.5953,1.59335,1.5949,970300000.0
2009-11-27 11:20:00,1.59505,1.59515,1.59335,1.59355,951300000.0
2009-11-27 11:25:00,1.5936,1.5955,1.5934,1.5952,767900000.0
2009-11-27 11:30:00,1.59525,1.59525,1.5934,1.59435,952900000.0
2009-11-27 11:35:00,1.59435,1.5947,1.59395,1.59445,901500000.0
2009-11-27 11:40:00,1.59445,1.59525,1.594,1.59475,938300000.0
2009-11-27 11:45:00,1.59475,1.595,1.5936,1.59385,617100000.0
2009-11-27 11:50:00,1.59385,1.59495,1.59325,1.5934,855300000.0
2009-11-27 11:55:00,1.59345,1.59515,1.59345,1.59485,1125500000.0
2009-11-27 12:00:00,1.59475,1.59495,1.5934,1.5939,850700000.0
2009-11-27 12:05:00,1.59385,1.59475,1.59355,1.59465,567300000.0
2009-11-27 12:10:00,1.59475,1.5949,1.59405,1.59445,782700000.0
2009-11-27 12:15:00,1.59445,1.5948,1.59345,1.5944,816700000.0
2009-11-27 12:20:00,1.59445,1.59535,1.5939,1.59495,712100000.0
2009-11-27 12:25:00,1.59495,1.59545,1.59445,1.59535,669700000.0
2009-11-27 12:30:00,1.59545,1.5955,1.59405,1.59505,767900000.0
2009-11-27 12:35:00,1.5951,1.59525,1.5944,1.5951,889200000.0
2009-11-27 12:40:00,1.595,1.5961,1.59485,1.5958,814600000.0
2009-11-27 12:45:00,1.5958,1.5963,1.5954,1.5961,553000000.0
2009-11-27 12:50:00,1.5961,1.5975,1.5956,1.59695,837700000.0
2009-11-27 12:55:00,1.59695,1.59755,1.59635,1.59675,895100000.0
2009-11-27 13:00:00,1.5967,1.5974,1.5963,1.59645,1081400000.0
2009-11-27 13:05:00,1.59645,1.59715,1.59595,1.59695,719800000.0
2009-11-27 13:10:00,1.59695,1.59725,1.5956,1.5957,701300000.0
2009-11-27 13:15:00,1.5957,1.59685,1.5951,1.59625,720400000.0
2009-11-27 13:20:00,1.59625,1.59715,1.5958,1.59585,870400000.0
2009-11-27 13:25:00,1.59585,1.59735,1.59585,1.59705,606800000.0
2009-11-27 13:30:00,1.59705,1.59755,1.59605,1.59665,752800000.0
2009-11-27 13:35:00,1.5967,1.5974,1.59645,1.5965,657800000.0
2009-11-27 13:40:00,1.5965,1.59685,1.5954,1.59545,618900000.0
2009-11-27 13:45:00,1.5954,1.59575,1.59475,1.59525,735100000.0
2009-11-27 13:50:00,1.5954,1.59635,1.59525,1.5963,590900000.0
2009-11-27 13:55:00,1.5963,1.5971,1.5963,1.5969,458400000.0
2009-11-27 14:00:00,1.5969,1.59695,1.5964,1.5967,672500000.0
2009-11-27 14:05:00,1.59675,1.597,1.5961,1.59665,473200000.0
2009-11-27 14:10:00,1.5967,1.59745,1.5964,1.5973,506300000.0
2009-11-27 14:15:00,1.59735,1.59785,1.597,1.5976,585800000.0
2009-11-27 14:20:00,1.5976,1.59875,1.5975,1.59795,789400000.0
2009-11-27 14:25:00,1.59795,1.59865,1.59735,1.59815,574700000.0
2009-11-27 14:30:00,1.59815,1.59905,1.5977,1.59895,678900000.0
2009-11-27 14:35:00,1.59895,1.59975,1.59865,1.5994,835000000.0
2009-11-27 14:40:00,1.59955,1.59995,1.5987,1.5991,573200000.0
2009-11-27 14:45:00,1.5991,1.59985,1.59895,1.5991,488000000.0
2009-11-27 14:50:00,1.5991,1.5992,1.5978,1.59815,725000000.0
2009-11-27 14:55:00,1.5984,1.59915,1.5983,1.5984,667100000.0
2009-11-27 15:00:00,1.59855,1.59865,1.597,1.5983,1183400000.0
2009-11-27 15:05:00,1.5983,1.5987,1.5974,1.59815,907400000.0
2009-11-27 15:10:00,1.59815,1.5988,1.5979,1.59865,867300000.0
2009-11-27 15:15:00,1.5987,1.59925,1.598,1.59905,997700000.0
2009-11-27 15:20:00,1.59905,1.60095,1.59905,1.60065,1173700000.0
2009-11-27 15:25:00,1.6006,1.6007,1.59855,1.5988,917400000.0
2009-11-27 15:30:00,1.59885,1.59905,1.59845,1.59875,747800000.0
2009-11-27 15:35:00,1.59875,1.5989,1.5977,1.59865,922200000.0
2009-11-27 15:40:00,1.59875,1.5991,1.59785,1.59815,1116500000.0
2009-11-27 15:45:00,1.59815,1.59985,1.5979,1.59975,937300000.0
2009-11-27 15:50:00,1.59975,1.59995,1.5992,1.5997,775800000.0
2009-11-27 15:55:00,1.5997,1.60035,1.5996,1.59995,1071800000.0
2009-11-27 16:00:00,1.6001,1.6003,1.59815,1.59815,1139300000.0
2009-11-27 16:05:00,1.59815,1.5989,1.5975,1.59765,937200000.0
2009-11-27 16:10:00,1.59765,1.5982,1.5972,1.5979,649000000.0
2009-11-27 16:15:00,1.5979,1.59815,1.59605,1.59635,634700000.0
2009-11-27 16:20:00,1.59645,1.5966,1.59495,1.5962,664620000.0
2009-11-27 16:25:00,1.59595,1.5962,1.59485,1.59555,852700000.0
2009-11-27 16:30:00,1.59565,1.59565,1.59385,1.59435,1138600000.0
2009-11-27 16:35:00,1.5944,1.5945,1.59365,1.59405,1398300000.0
2009-11-27 16:40:00,1.5941,1.59435,1.59205,1.59245,1201700000.0
2009-11-27 16:45:00,1.59275,1.59355,1.5925,1.59305,1200300000.0
2009-11-27 16:50:00,1.5931,1.5932,1.5897,1.59065,1576200000.0
2009-11-27 16:55:00,1.5906,1.59075,1.58925,1.58925,1142400000.0
2009-11-27 17:00:00,1.58925,1.59085,1.5891,1.59075,1178600000.0
2009-11-27 17:05:00,1.59075,1.59185,1.59055,1.59155,900700000.0
2009-11-27 17:10:00,1.5916,1.5921,1.59125,1.59175,1010700000.0
2009-11-27 17:15:00,1.59185,1.5925,1.59115,1.59235,869200000.0
2009-11-27 17:20:00,1.59225,1.5924,1.5908,1.5911,868700000.0
2009-11-27 17:25:00,1.5911,1.59125,1.5904,1.5905,725900000.0
2009-11-27 17:30:00,1.5904,1.5907,1.59,1.59045,804000000.0
2009-11-27 17:35:00,1.59045,1.59075,1.5894,1.58985,1020800000.0
2009-11-27 17:40:00,1.58985,1.5903,1.5891,1.58925,957300000.0
2009-11-27 17:45:00,1.58925,1.58995,1.5887,1.5898,760600000.0
2009-11-27 17:50:00,1.58985,1.5906,1.58905,1.5901,1031800000.0
2009-11-27 17:55:00,1.59015,1.5905,1.5882,1.5889,975400000.0
2009-11-27 18:00:00,1.5889,1.59065,1.58825,1.5904,1126500000.0
2009-11-27 18:05:00,1.5904,1.59115,1.59035,1.5911,889100000.0
2009-11-27 18:10:00,1.59115,1.59225,1.5908,1.59185,596000000.0
2009-11-27 18:15:00,1.59185,1.59205,1.5909,1.59205,753200000.0
2009-11-27 18:20:00,1.5921,1.59215,1.5908,1.59095,772100000.0
2009-11-27 18:25:00,1.59035,1.5915,1.58965,1.58975,652300000.0
2009-11-27 18:30:00,1.58975,1.5908,1.5896,1.59055,838100000.0
2009-11-27 18:35:00,1.5905,1.59145,1.5894,1.5911,849200000.0
2009-11-27 18:40:00,1.5911,1.59125,1.5898,1.59025,865200000.0
2009-11-27 18:45:00,1.5901,1.5902,1.58895,1.5899,700400000.0
2009-11-27 18:50:00,1.5899,1.59015,1.5895,1.58975,630800000.0
2009-11-27 18:55:00,1.58975,1.59025,1.58875,1.589,702400000.0
2009-11-27 19:00:00,1.589,1.59,1.5887,1.58975,844600000.0
2009-11-27 19:05:00,1.5898,1.59125,1.5898,1.59095,732000000.0
2009-11-27 19:10:00,1.59095,1.5911,1.5906,1.59095,341700000.0
2009-11-27 19:15:00,1.591,1.59145,1.5905,1.5907,608700000.0
2009-11-27 19:20:00,1.59055,1.59175,1.5901,1.59155,376600000.0
2009-11-27 19:25:00,1.59155,1.59195,1.5914,1.59145,409400000.0
2009-11-27 19:30:00,1.5915,1.59165,1.59065,1.591,321000000.0
2009-11-27 19:35:00,1.591,1.59125,1.5906,1.59095,347300000.0
2009-11-27 19:40:00,1.59095,1.5915,1.5906,1.5911,301400000.0
2009-11-27 19:45:00,1.59105,1.59145,1.59045,1.5908,344300000.0
2009-11-27 19:50:00,1.59085,1.59095,1.5899,1.59015,347300000.0
2009-11-27 19:55:00,1.5902,1.59025,1.58895,1.5896,567300000.0
2009-11-27 20:00:00,1.58955,1.5902,1.5892,1.58975,599500000.0
2009-11-27 20:05:00,1.58975,1.59025,1.5891,1.58975,434900000.0
2009-11-27 20:10:00,1.58975,1.5899,1.58925,1.58955,425800000.0
2009-11-27 20:15:00,1.5895,1.58965,1.5891,1.58925,393900000.0
2009-11-27 20:20:00,1.5893,1.58935,1.5884,1.5887,319300000.0
2009-11-27 20:25:00,1.5886,1.5889,1.5883,1.58845,286800000.0
2009-11-27 20:30:00,1.5885,1.5888,1.58715,1.5875,280400000.0
2009-11-27 20:35:00,1.5875,1.58805,1.5866,1.5866,165700000.0
2009-11-27 20:40:00,1.5866,1.5866,1.5858,1.5859,157100000.0
2009-11-27 20:45:00,1.5859,1.5862,1.58555,1.58605,153000000.0
2009-11-27 20:50:00,1.586,1.5866,1.58575,1.5859,301900000.0
2009-11-27 20:55:00,1.5858,1.58625,1.5852,1.58585,182500000.0
2009-11-27 21:00:00,1.5858,1.58675,1.5855,1.5859,314500000.0
2009-11-27 21:05:00,1.58595,1.58765,1.58575,1.58735,193900000.0
2009-11-27 21:10:00,1.58735,1.5877,1.5865,1.5869,120000000.0
2009-11-27 21:15:00,1.58685,1.58785,1.58685,1.58745,94200000.0
2009-11-27 21:20:00,1.58755,1.5884,1.58735,1.58795,186600000.0
2009-11-27 21:25:00,1.58795,1.58805,1.5875,1.58785,62600000.0
2009-11-27 21:30:00,1.58805,1.5895,1.58785,1.5895,148700000.0
2009-11-27 21:35:00,1.5895,1.58985,1.58835,1.58885,108200000.0
2009-11-27 21:40:00,1.58885,1.5892,1.58845,1.5892,112900000.0
2009-11-27 21:45:00,1.58925,1.58945,1.58845,1.58875,134500000.0
2009-11-27 21:50:00,1.58885,1.5889,1.5878,1.588,120300000.0
2009-11-27 21:55:00,1.58795,1.589,1.58795,1.5881,101500000.0
2009-11-27 22:00:00,1.5881,1.5885,1.58715,1.58765,191500000.0
2009-11-27 22:05:00,1.5877,1.5879,1.58765,1.58775,67800000.0
2009-11-27 22:10:00,1.58765,1.58825,1.5876,1.5881,63800000.0
2009-11-27 22:15:00,1.588,1.588,1.58765,1.5877,52900000.0
2009-11-27 22:20:00,1.5877,1.58835,1.5876,1.58795,82500000.0
2009-11-27 22:25:00,1.588,1.5888,1.58775,1.58795,122700000.0
2009-11-27 22:30:00,1.588,1.5884,1.5873,1.5875,120700000.0
2009-11-27 22:35:00,1.5875,1.58765,1.58665,1.58735,74000000.0
2009-11-27 22:40:00,1.5874,1.5878,1.58715,1.5876,118000000.0
2009-11-27 22:45:00,1.5876,1.58775,1.5872,1.5877,68900000.0
2009-11-27 22:50:00,1.5877,1.58815,1.5876,1.58805,59000000.0
2009-11-27 22:55:00,1.58805,1.58885,1.588,1.58835,83400000.0
2009-11-27 23:00:00,1.58835,1.58895,1.588,1.58845,68700000.0
2009-11-27 23:05:00,1.5884,1.5893,1.5884,1.58915,93000000.0
2009-11-27 23:10:00,1.5892,1.5894,1.5886,1.5893,92000000.0
2009-11-27 23:15:00,1.58935,1.5903,1.5888,1.58995,142900000.0
2009-11-27 23:20:00,1.59005,1.5906,1.58995,1.5903,134100000.0
2009-11-27 23:25:00,1.59035,1.59105,1.5893,1.59095,139900000.0
2009-11-27 23:30:00,1.59095,1.5911,1.58955,1.5901,84600000.0
2009-11-27 23:35:00,1.59015,1.59035,1.58935,1.58945,59100000.0
2009-11-27 23:40:00,1.58945,1.59015,1.5892,1.59015,61800000.0
2009-11-27 23:45:00,1.59015,1.5918,1.59,1.59155,94200000.0
2009-11-27 23:50:00,1.59175,1.59245,1.59075,1.59145,118400000.0
2009-11-27 23:55:00,1.5911,1.59205,1.59065,1.591,114200000.0
2009-11-30 00:00:00,1.5873,1.58995,1.586,1.58785,95200000.0
2009-11-30 00:05:00,1.58785,1.58885,1.58775,1.5887,34800000.0
2009-11-30 00:10:00,1.58875,1.5908,1.58875,1.5901,108400000.0
2009-11-30 00:15:00,1.5903,1.5925,1.5899,1.5925,78700000.0
2009-11-30 00:20:00,1.5925,1.5933,1.5918,1.59245,129400000.0
2009-11-30 00:25:00,1.5925,1.59335,1.5925,1.59315,64400000.0
2009-11-30 00:30:00,1.59305,1.59345,1.5924,1.59285,97200000.0
2009-11-30 00:35:00,1.59275,1.59295,1.59275,1.59275,51000000.0
2009-11-30 00:40:00,1.59275,1.59325,1.5925,1.59325,35600000.0
2009-11-30 00:45:00,1.59325,1.59325,1.5907,1.59125,65700000.0
2009-11-30 00:50:00,1.5914,1.5915,1.5909,1.59095,70200000.0
2009-11-30 00:55:00,1.59095,1.59135,1.59045,1.5912,102000000.0
2009-11-30 01:00:00,1.59125,1.59125,1.5896,1.5899,152100000.0
2009-11-30 01:05:00,1.5899,1.5899,1.5885,1.58865,153800000.0
2009-11-30 01:10:00,1.5887,1.58975,1.5885,1.58945,238900000.0
2009-11-30 01:15:00,1.5895,1.58965,1.5878,1.58815,232500000.0
2009-11-30 01:20:00,1.58805,1.58815,1.58655,1.58705,439100000.0
2009-11-30 01:25:00,1.58705,1.58785,1.5855,1.58555,470400000.0
2009-11-30 01:30:00,1.5855,1.5874,1.5851,1.5874,273900000.0
2009-11-30 01:35:00,1.58745,1.58795,1.5871,1.5879,148700000.0
2009-11-30 01:40:00,1.58785,1.58885,1.58765,1.58825,222500000.0
2009-11-30 01:45:00,1.58825,1.5888,1.5878,1.5885,176500000.0
2009-11-30 01:50:00,1.58855,1.5898,1.5885,1.5894,132700000.0
2009-11-30 01:55:00,1.5895,1.5896,1.58875,1.58885,115000000.0
2009-11-30 02:00:00,1.589,1.59,1.58725,1.5875,1400700000.0
2009-11-30 02:05:00,1.5875,1.58875,1.5872,1.58875,663200000.0
2009-11-30 02:10:00,1.58875,1.5892,1.58835,1.58875,134500000.0
2009-11-30 02:15:00,1.58875,1.5893,1.58845,1.589,333600000.0
2009-11-30 02:20:00,1.589,1.58925,1.58805,1.58855,342900000.0
2009-11-30 02:25:00,1.58855,1.5889,1.5881,1.58885,269200000.0
2009-11-30 02:30:00,1.58885,1.5894,1.5884,1.58925,248000000.0
2009-11-30 02:35:00,1.58925,1.58945,1.588,1.5881,339200000.0
2009-11-30 02:40:00,1.58815,1.58855,1.58755,1.5882,179500000.0
2009-11-30 02:45:00,1.5882,1.5882,1.58755,1.5877,141100000.0
2009-11-30 02:50:00,1.5876,1.58925,1.5871,1.5883,244300000.0
2009-11-30 02:55:00,1.58835,1.58955,1.5876,1.58925,504600000.0
2009-11-30 03:00:00,1.5893,1.59015,1.58825,1.5892,486600000.0
2009-11-30 03:05:00,1.5891,1.5902,1.58815,1.58865,505600000.0
2009-11-30 03:10:00,1.58865,1.58895,1.58795,1.58895,443400000.0
2009-11-30 03:15:00,1.5889,1.5895,1.58825,1.58835,688000000.0
2009-11-30 03:20:00,1.58845,1.58975,1.5884,1.58905,653000000.0
2009-11-30 03:25:00,1.58905,1.5893,1.58825,1.58855,501000000.0
2009-11-30 03:30:00,1.58855,1.5901,1.58855,1.58955,597800000.0
2009-11-30 03:35:00,1.58945,1.59,1.5891,1.58925,358300000.0
2009-11-30 03:40:00,1.5893,1.58975,1.58895,1.58955,579300000.0
2009-11-30 03:45:00,1.58955,1.58965,1.58905,1.58905,445000000.0
2009-11-30 03:50:00,1.5891,1.5901,1.58875,1.58915,439800000.0
2009-11-30 03:55:00,1.5892,1.58955,1.58865,1.589,270400000.0
2009-11-30 04:00:00,1.58895,1.58945,1.58855,1.58945,531100000.0
2009-11-30 04:05:00,1.5895,1.58955,1.58865,1.58915,448700000.0
2009-11-30 04:10:00,1.58925,1.5894,1.5885,1.5887,397300000.0
2009-11-30 04:15:00,1.5887,1.5889,1.58845,1.58885,331000000.0
2009-11-30 04:20:00,1.58875,1.58895,1.5883,1.58855,288200000.0
2009-11-30 04:25:00,1.58855,1.58875,1.58835,1.58855,208500000.0
2009-11-30 04:30:00,1.58855,1.58935,1.58845,1.58925,192000000.0
2009-11-30 04:35:00,1.58935,1.58975,1.58905,1.58965,253800000.0
2009-11-30 04:40:00,1.58965,1.5898,1.5887,1.58895,242400000.0
2009-11-30 04:45:00,1.58905,1.5897,1.58905,1.58965,115500000.0
2009-11-30 04:50:00,1.58965,1.59015,1.58935,1.59005,61400000.0
2009-11-30 04:55:00,1.58959,1.59015,1.5894,1.5901,153500000.0
2009-11-30 05:00:00,1.59005,1.5902,1.5888,1.58935,377000000.0
2009-11-30 05:05:00,1.58935,1.5899,1.58915,1.58955,403000000.0
2009-11-30 05:10:00,1.58955,1.59005,1.58945,1.58965,363300000.0
2009-11-30 05:15:00,1.5896,1.5904,1.5896,1.5897,285000000.0
2009-11-30 05:20:00,1.5898,1.59055,1.5897,1.5905,152000000.0
2009-11-30 05:25:00,1.59055,1.5907,1.59005,1.5906,103400000.0
2009-11-30 05:30:00,1.5905,1.59075,1.59005,1.5905,259300000.0
2009-11-30 05:35:00,1.59035,1.59045,1.5896,1.5897,155400000.0
2009-11-30 05:40:00,1.58965,1.5903,1.58945,1.5899,157200000.0
2009-11-30 05:45:00,1.5899,1.59,1.58975,1.58995,95600000.0
2009-11-30 05:50:00,1.58995,1.59025,1.58985,1.58995,152400000.0
2009-11-30 05:55:00,1.58995,1.59045,1.58995,1.5902,181900000.0
2009-11-30 06:00:00,1.5902,1.5908,1.5896,1.5898,254400000.0
2009-11-30 06:05:00,1.58985,1.5913,1.58985,1.59125,405000000.0
2009-11-30 06:10:00,1.59125,1.5913,1.59075,1.59095,366500000.0
2009-11-30 06:15:00,1.59095,1.59115,1.5907,1.59085,152200000.0
2009-11-30 06:20:00,1.59085,1.59165,1.59085,1.5912,279800000.0
2009-11-30 06:25:00,1.5912,1.59155,1.59095,1.59125,228200000.0
2009-11-30 06:30:00,1.59135,1.5914,1.59075,1.59075,377500000.0
2009-11-30 06:35:00,1.59085,1.59135,1.59065,1.591,187600000.0
2009-11-30 06:40:00,1.591,1.59155,1.59055,1.59115,253400000.0
2009-11-30 06:45:00,1.59125,1.5913,1.59065,1.59085,294200000.0
2009-11-30 06:50:00,1.59095,1.59105,1.5903,1.5904,135100000.0
2009-11-30 06:55:00,1.59035,1.59125,1.59035,1.59095,288400000.0
2009-11-30 07:00:00,1.59095,1.59115,1.59055,1.59075,305700000.0
2009-11-30 07:05:00,1.59075,1.59155,1.59035,1.5914,642900000.0
2009-11-30 07:10:00,1.59115,1.59165,1.59005,1.59065,532500000.0
2009-11-30 07:15:00,1.59055,1.5916,1.59055,1.59115,418700000.0
2009-11-30 07:20:00,1.59125,1.5921,1.5905,1.59115,532500000.0
2009-11-30 07:25:00,1.59115,1.5917,1.5905,1.5907,360800000.0
2009-11-30 07:30:00,1.5907,1.59255,1.5902,1.5911,561500000.0
2009-11-30 07:35:00,1.5911,1.5923,1.5909,1.59155,310800000.0
2009-11-30 07:40:00,1.5916,1.5918,1.5908,1.59095,484400000.0
2009-11-30 07:45:00,1.5909,1.59145,1.5906,1.5909,294200000.0
2009-11-30 07:50:00,1.5909,1.5912,1.5905,1.59065,320300000.0
2009-11-30 07:55:00,1.5907,1.59085,1.59035,1.59055,310600000.0
2009-11-30 08:00:00,1.5906,1.5907,1.5896,1.5902,476300000.0
2009-11-30 08:05:00,1.59015,1.59025,1.58975,1.58985,218100000.0
2009-11-30 08:10:00,1.58975,1.58985,1.58905,1.58945,350900000.0
2009-11-30 08:15:00,1.58935,1.58965,1.58905,1.58915,348200000.0
2009-11-30 08:20:00,1.5891,1.58965,1.589,1.58965,184800000.0
2009-11-30 08:25:00,1.5896,1.5897,1.58915,1.5897,249200000.0
2009-11-30 08:30:00,1.58965,1.58995,1.58925,1.58925,348700000.0
2009-11-30 08:35:00,1.58925,1.58935,1.58885,1.58905,277400000.0
2009-11-30 08:40:00,1.5891,1.58985,1.58905,1.58985,170500000.0
2009-11-30 08:45:00,1.58985,1.59005,1.58925,1.58965,444100000.0
2009-11-30 08:50:00,1.58965,1.5903,1.5895,1.5903,352000000.0
2009-11-30 08:55:00,1.5903,1.59085,1.58985,1.5904,574000000.0
2009-11-30 09:00:00,1.5904,1.5908,1.58975,1.5898,645000000.0
2009-11-30 09:05:00,1.5898,1.5898,1.58865,1.58865,533000000.0
2009-11-30 09:10:00,1.58865,1.5888,1.58815,1.5882,612400000.0
2009-11-30 09:15:00,1.5882,1.58865,1.5877,1.5883,748100000.0
2009-11-30 09:20:00,1.5883,1.5888,1.58785,1.58835,437000000.0
2009-11-30 09:25:00,1.5884,1.58865,1.58805,1.58855,385300000.0
2009-11-30 09:30:00,1.58855,1.58875,1.58815,1.58845,366300000.0
2009-11-30 09:35:00,1.58845,1.5893,1.588,1.58865,664000000.0
2009-11-30 09:40:00,1.58865,1.58865,1.58725,1.58805,706100000.0
2009-11-30 09:45:00,1.58805,1.5886,1.5875,1.5886,476600000.0
2009-11-30 09:50:00,1.58865,1.59,1.5886,1.58965,703100000.0
2009-11-30 09:55:00,1.58965,1.5899,1.5891,1.58945,729200000.0
2009-11-30 10:00:00,1.58945,1.5906,1.5884,1.5888,1347500000.0
2009-11-30 10:05:00,1.5888,1.58885,1.58815,1.58845,706400000.0
2009-11-30 10:10:00,1.58845,1.58935,1.58785,1.58925,871900000.0
2009-11-30 10:15:00,1.5892,1.5902,1.58905,1.5896,940600000.0
2009-11-30 10:20:00,1.5896,1.58985,1.58855,1.5886,945900000.0
2009-11-30 10:25:00,1.58865,1.58895,1.58725,1.5876,892900000.0
2009-11-30 10:30:00,1.58755,1.58805,1.5869,1.5878,1070900000.0
2009-11-30 10:35:00,1.5878,1.5882,1.58715,1.5876,1039000000.0
2009-11-30 10:40:00,1.5876,1.58835,1.5865,1.58675,884900000.0
2009-11-30 10:45:00,1.5868,1.58695,1.58625,1.5869,713400000.0
2009-11-30 10:50:00,1.5869,1.58745,1.5865,1.58685,564400000.0
2009-11-30 10:55:00,1.58685,1.58785,1.58685,1.58735,810400000.0
2009-11-30 11:00:00,1.5873,1.58765,1.58685,1.5871,744800000.0
2009-11-30 11:05:00,1.58715,1.58795,1.5869,1.58735,673700000.0
2009-11-30 11:10:00,1.58735,1.5877,1.58665,1.5869,899800000.0
2009-11-30 11:15:00,1.587,1.58765,1.5866,1.58755,840200000.0
2009-11-30 11:20:00,1.5876,1.58785,1.58705,1.58735,590500000.0
2009-11-30 11:25:00,1.58735,1.58815,1.58715,1.58785,672600000.0
2009-11-30 11:30:00,1.58785,1.58855,1.5876,1.5881,990800000.0
2009-11-30 11:35:00,1.58785,1.58855,1.58785,1.58825,940800000.0
2009-11-30 11:40:00,1.58825,1.5884,1.5873,1.5874,896700000.0
2009-11-30 11:45:00,1.5874,1.58825,1.58725,1.58725,985000000.0
2009-11-30 11:50:00,1.58725,1.58735,1.58655,1.58725,900200000.0
2009-11-30 11:55:00,1.58725,1.58735,1.5859,1.58675,994640000.0
2009-11-30 12:00:00,1.58675,1.58795,1.5862,1.58785,836100000.0
2009-11-30 12:05:00,1.58785,1.5895,1.5878,1.58835,802900000.0
2009-11-30 12:10:00,1.5884,1.5892,1.58815,1.58905,544300000.0
2009-11-30 12:15:00,1.58905,1.5897,1.5881,1.58945,804500000.0
2009-11-30 12:20:00,1.5895,1.5897,1.5881,1.5889,670200000.0
2009-11-30 12:25:00,1.5889,1.5908,1.58875,1.5904,938900000.0
2009-11-30 12:30:00,1.5904,1.59165,1.5904,1.591,734600000.0
2009-11-30 12:35:00,1.59095,1.59095,1.58985,1.59,899300000.0
2009-11-30 12:40:00,1.58995,1.59035,1.5896,1.59,799800000.0
2009-11-30 12:45:00,1.59,1.5903,1.58965,1.5898,859800000.0
2009-11-30 12:50:00,1.58985,1.5904,1.5897,1.59015,641400000.0
2009-11-30 12:55:00,1.59015,1.59065,1.58995,1.5903,762800000.0
2009-11-30 13:00:00,1.5903,1.5911,1.5894,1.58945,400100000.0
2009-11-30 13:05:00,1.58955,1.59125,1.5894,1.59015,906400000.0
2009-11-30 13:10:00,1.5902,1.59175,1.58955,1.59075,1119900000.0
2009-11-30 13:15:00,1.59065,1.59095,1.5893,1.59015,1081200000.0
2009-11-30 13:20:00,1.59025,1.59125,1.58985,1.5906,750200000.0
2009-11-30 13:25:00,1.5906,1.59125,1.5902,1.591,853700000.0
2009-11-30 13:30:00,1.59095,1.59125,1.58945,1.5897,596100000.0
2009-11-30 13:35:00,1.5897,1.59065,1.58955,1.59045,793700000.0
2009-11-30 13:40:00,1.59045,1.59055,1.58995,1.59045,489300000.0
2009-11-30 13:45:00,1.59045,1.59145,1.5904,1.5914,245900000.0
2009-11-30 13:50:00,1.5914,1.59145,1.5895,1.5895,604000000.0
2009-11-30 13:55:00,1.5895,1.58995,1.58935,1.58935,583200000.0
2009-11-30 14:00:00,1.5894,1.5902,1.58915,1.5902,998000000.0
2009-11-30 14:05:00,1.5902,1.5902,1.58965,1.59,645400000.0
2009-11-30 14:10:00,1.59,1.5904,1.58935,1.58935,710100000.0
2009-11-30 14:15:00,1.58935,1.5899,1.58925,1.58925,426300000.0
2009-11-30 14:20:00,1.58925,1.5899,1.58895,1.58895,380600000.0
2009-11-30 14:25:00,1.58895,1.59035,1.58895,1.58995,653500000.0
2009-11-30 14:30:00,1.58995,1.59025,1.58875,1.58895,1127200000.0
2009-11-30 14:35:00,1.5889,1.58925,1.58855,1.58865,1316400000.0
2009-11-30 14:40:00,1.58865,1.58945,1.58845,1.5893,953400000.0
2009-11-30 14:45:00,1.5893,1.58975,1.58855,1.58975,1770800001.0
2009-11-30 14:50:00,1.58975,1.5898,1.58915,1.58945,1105900000.0
2009-11-30 14:55:00,1.58945,1.5898,1.58915,1.58935,807400000.0
2009-11-30 15:00:00,1.5893,1.5896,1.58885,1.5892,1230400001.0
2009-11-30 15:05:00,1.58925,1.58935,1.5886,1.58875,901900000.0
2009-11-30 15:10:00,1.5888,1.58935,1.58825,1.58825,815300000.0
2009-11-30 15:15:00,1.58825,1.58845,1.5878,1.5881,1092900000.0
2009-11-30 15:20:00,1.5881,1.5882,1.58695,1.58705,990600000.0
2009-11-30 15:25:00,1.58705,1.5878,1.58665,1.58675,881400000.0
2009-11-30 15:30:00,1.58615,1.589,1.5859,1.58875,1402860002.0
2009-11-30 15:35:00,1.58875,1.58955,1.58865,1.5891,1308100000.0
2009-11-30 15:40:00,1.58905,1.58905,1.58755,1.58775,1373400000.0
2009-11-30 15:45:00,1.58775,1.58835,1.58765,1.5882,1029700000.0
2009-11-30 15:50:00,1.5882,1.58925,1.5878,1.5881,1535600000.0
2009-11-30 15:55:00,1.5881,1.58835,1.5874,1.58795,1595400000.0
2009-11-30 16:00:00,1.58795,1.5884,1.5876,1.58765,1189200000.0
2009-11-30 16:05:00,1.58765,1.58865,1.5876,1.58785,659000000.0
2009-11-30 16:10:00,1.58785,1.58865,1.58785,1.5885,1063200000.0
2009-11-30 16:15:00,1.58855,1.5893,1.5884,1.5891,825100000.0
2009-11-30 16:20:00,1.5891,1.58995,1.58875,1.58945,985800000.0
2009-11-30 16:25:00,1.5895,1.5906,1.5892,1.5905,1195800000.0
2009-11-30 16:30:00,1.59045,1.5916,1.58995,1.5914,1995499999.0
2009-11-30 16:35:00,1.5914,1.59155,1.59055,1.59105,1838500000.0
2009-11-30 16:40:00,1.591,1.59235,1.59045,1.59065,1433000000.0
2009-11-30 16:45:00,1.59065,1.59145,1.59005,1.591,1472200000.0
2009-11-30 16:50:00,1.59105,1.59215,1.59015,1.59025,1265300000.0
2009-11-30 16:55:00,1.5904,1.5906,1.58825,1.5885,1539600000.0
2009-11-30 17:00:00,1.5885,1.58875,1.58745,1.5877,1321500000.0
2009-11-30 17:05:00,1.58765,1.5881,1.58725,1.5876,1305900000.0
2009-11-30 17:10:00,1.58755,1.588,1.58675,1.5874,986400000.0
2009-11-30 17:15:00,1.5875,1.5878,1.58705,1.58765,706300000.0
2009-11-30 17:20:00,1.58765,1.58775,1.5866,1.5868,981500000.0
2009-11-30 17:25:00,1.5868,1.5876,1.5866,1.58725,911900000.0
2009-11-30 17:30:00,1.58725,1.58735,1.58595,1.5865,1574899999.0
2009-11-30 17:35:00,1.58645,1.5867,1.5838,1.5838,1480000000.0
2009-11-30 17:40:00,1.5838,1.58435,1.58365,1.58425,1037100000.0
2009-11-30 17:45:00,1.58415,1.58505,1.58345,1.58355,1716700000.0
2009-11-30 17:50:00,1.5836,1.5846,1.58285,1.5841,1916800001.0
2009-11-30 17:55:00,1.58415,1.58455,1.5813,1.58285,1839400000.0
2009-11-30 18:00:00,1.58275,1.58545,1.5827,1.58525,1265900000.0
2009-11-30 18:05:00,1.5853,1.58535,1.58395,1.58445,1037400000.0
2009-11-30 18:10:00,1.58445,1.5848,1.58385,1.5845,1138100000.0
2009-11-30 18:15:00,1.58455,1.58755,1.5842,1.5864,1320000000.0
2009-11-30 18:20:00,1.58645,1.5872,1.586,1.5862,1114400000.0
2009-11-30 18:25:00,1.58615,1.58765,1.5859,1.58715,1679700000.0
2009-11-30 18:30:00,1.58715,1.58775,1.5862,1.5862,1801600000.0
2009-11-30 18:35:00,1.5862,1.58735,1.5858,1.5862,1306200000.0
2009-11-30 18:40:00,1.5862,1.5866,1.5854,1.58625,1193900000.0
2009-11-30 18:45:00,1.58625,1.58685,1.585,1.58535,1495500000.0
2009-11-30 18:50:00,1.58555,1.58635,1.58495,1.58635,1511600000.0
2009-11-30 18:55:00,1.58645,1.58675,1.58415,1.58485,1382900001.0
2009-11-30 19:00:00,1.58485,1.5865,1.58455,1.5861,1044000000.0
2009-11-30 19:05:00,1.58615,1.5864,1.5854,1.5858,1309800000.0
2009-11-30 19:10:00,1.5858,1.58585,1.5852,1.58575,737800000.0
2009-11-30 19:15:00,1.58575,1.58585,1.58455,1.58475,1035000000.0
2009-11-30 19:20:00,1.58475,1.5853,1.58445,1.58525,608300000.0
2009-11-30 19:25:00,1.58525,1.58565,1.585,1.5851,547700000.0
2009-11-30 19:30:00,1.58505,1.58585,1.58485,1.5858,661100000.0
2009-11-30 19:35:00,1.5858,1.5859,1.58485,1.5849,591700000.0
2009-11-30 19:40:00,1.5849,1.585,1.58425,1.5846,634000000.0
2009-11-30 19:45:00,1.5846,1.5846,1.5834,1.58365,682200000.0
2009-11-30 19:50:00,1.58365,1.58405,1.5832,1.58365,884200000.0
2009-11-30 19:55:00,1.5836,1.58375,1.5829,1.5831,1093600000.0
2009-11-30 20:00:00,1.5831,1.58385,1.583,1.58345,974000000.0
2009-11-30 20:05:00,1.58345,1.5837,1.58295,1.58315,510800000.0
2009-11-30 20:10:00,1.58305,1.58335,1.58275,1.58305,412100000.0
2009-11-30 20:15:00,1.58305,1.5839,1.58295,1.58355,685300000.0
2009-11-30 20:20:00,1.58365,1.58375,1.5831,1.58365,868800000.0
2009-11-30 20:25:00,1.58365,1.58375,1.58325,1.5834,752200000.0
2009-11-30 20:30:00,1.5834,1.58385,1.58315,1.58365,779100000.0
2009-11-30 20:35:00,1.58365,1.5839,1.5835,1.58385,718900000.0
2009-11-30 20:40:00,1.58385,1.58405,1.58315,1.58375,661000000.0
2009-11-30 20:45:00,1.58375,1.5847,1.58345,1.58435,1169100001.0
2009-11-30 20:50:00,1.58435,1.5846,1.58315,1.5841,1217200000.0
2009-11-30 20:55:00,1.5842,1.5844,1.5835,1.5842,717500000.0
2009-11-30 21:00:00,1.58425,1.5843,1.58325,1.58355,994400000.0
2009-11-30 21:05:00,1.58355,1.5842,1.58335,1.5842,717100000.0
2009-11-30 21:10:00,1.58415,1.5845,1.58405,1.5844,1465700002.0
2009-11-30 21:15:00,1.5844,1.58455,1.5838,1.584,1024900001.0
2009-11-30 21:20:00,1.584,1.58455,1.58395,1.58435,619600000.0
2009-11-30 21:25:00,1.5843,1.5855,1.5842,1.5855,1110800000.0
2009-11-30 21:30:00,1.5855,1.58555,1.58405,1.5844,810900000.0
2009-11-30 21:35:00,1.5844,1.5846,1.5839,1.58435,659100000.0
2009-11-30 21:40:00,1.58435,1.5847,1.58425,1.58445,654100000.0
2009-11-30 21:45:00,1.5845,1.5848,1.5844,1.58455,816600000.0
2009-11-30 21:50:00,1.5846,1.58475,1.58385,1.58415,895500000.0
2009-11-30 21:55:00,1.58415,1.58465,1.584,1.58455,604300000.0
2009-11-30 22:00:00,1.5846,1.58515,1.5843,1.5851,474100000.0
2009-11-30 22:05:00,1.5851,1.58555,1.5849,1.5853,557900000.0
2009-11-30 22:10:00,1.5853,1.58565,1.58455,1.5848,799500000.0
2009-11-30 22:15:00,1.58475,1.5854,1.58465,1.58485,792200000.0
2009-11-30 22:20:00,1.58485,1.5859,1.58475,1.58555,1150100000.0
2009-11-30 22:25:00,1.58555,1.58585,1.58485,1.5856,1242300000.0
2009-11-30 22:30:00,1.5856,1.58595,1.5852,1.5853,1322000000.0
2009-11-30 22:35:00,1.5853,1.5859,1.5852,1.5853,1998200000.0
2009-11-30 22:40:00,1.58535,1.5855,1.5846,1.5847,1926800000.0
2009-11-30 22:45:00,1.5847,1.5849,1.58425,1.5845,1010200000.0
2009-11-30 22:50:00,1.5844,1.585,1.5841,1.58445,1177000000.0
2009-11-30 22:55:00,1.5845,1.5849,1.5842,1.5849,1242300000.0
2009-11-30 23:00:00,1.5848,1.5848,1.5841,1.5845,316700000.0
2009-11-30 23:05:00,1.5845,1.5849,1.5842,1.5845,223000000.0
2009-11-30 23:10:00,1.58435,1.5847,1.5839,1.5842,366400000.0
2009-11-30 23:15:00,1.5842,1.5845,1.584,1.58435,334600000.0
2009-11-30 23:20:00,1.58435,1.58485,1.58385,1.5847,161200000.0
2009-11-30 23:25:00,1.5847,1.58565,1.58395,1.5856,260300000.0
2009-11-30 23:30:00,1.5856,1.5856,1.58455,1.5847,162000000.0
2009-11-30 23:35:00,1.5847,1.5847,1.58415,1.58435,178500000.0
2009-11-30 23:40:00,1.58435,1.5845,1.5841,1.58435,229900000.0
2009-11-30 23:45:00,1.58435,1.58455,1.5838,1.584,73500000.0
2009-11-30 23:50:00,1.5841,1.5846,1.584,1.5845,123700000.0
2009-11-30 23:55:00,1.5845,1.58485,1.5841,1.58455,222800000.0
2009-12-01 00:00:00,1.5845,1.58485,1.5838,1.58415,123600000.0
2009-12-01 00:05:00,1.5843,1.5847,1.5838,1.58465,155300000.0
2009-12-01 00:10:00,1.5847,1.5849,1.58415,1.58465,91700000.0
2009-12-01 00:15:00,1.58465,1.58465,1.5841,1.5844,52900000.0
2009-12-01 00:20:00,1.5844,1.58465,1.5842,1.58455,99400000.0
2009-12-01 00:25:00,1.58455,1.5851,1.58445,1.58465,129000000.0
2009-12-01 00:30:00,1.58465,1.5847,1.5837,1.5846,235400000.0
2009-12-01 00:35:00,1.5846,1.58515,1.58455,1.5848,72400000.0
2009-12-01 00:40:00,1.58485,1.58485,1.58445,1.5846,37400000.0
2009-12-01 00:45:00,1.5846,1.5847,1.58415,1.58425,150000000.0
2009-12-01 00:50:00,1.5843,1.5844,1.5841,1.5844,100700000.0
2009-12-01 00:55:00,1.5844,1.5849,1.58435,1.58485,99900000.0
2009-12-01 01:00:00,1.58485,1.58515,1.58445,1.58455,154100000.0
2009-12-01 01:05:00,1.58455,1.58465,1.58435,1.58455,52100000.0
2009-12-01 01:10:00,1.5845,1.58475,1.5844,1.5847,48200000.0
2009-12-01 01:15:00,1.5847,1.5848,1.58445,1.58445,124400000.0
2009-12-01 01:20:00,1.58445,1.5845,1.5841,1.5845,66600000.0
2009-12-01 01:25:00,1.58445,1.58445,1.5841,1.5842,80100000.0
2009-12-01 01:30:00,1.58425,1.58465,1.58415,1.5842,118900000.0
2009-12-01 01:35:00,1.58425,1.5847,1.5841,1.58465,140600000.0
2009-12-01 01:40:00,1.58465,1.5855,1.5841,1.5841,268000000.0
2009-12-01 01:45:00,1.58415,1.58495,1.5836,1.5848,249000000.0
2009-12-01 01:50:00,1.5848,1.58545,1.5844,1.5847,332500000.0
2009-12-01 01:55:00,1.58475,1.5848,1.58435,1.58475,111500000.0
2009-12-01 02:00:00,1.58475,1.58505,1.58465,1.58505,143800000.0
2009-12-01 02:05:00,1.58505,1.58505,1.5841,1.58415,181300000.0
2009-12-01 02:10:00,1.5842,1.5849,1.58415,1.58485,75500000.0
2009-12-01 02:15:00,1.5849,1.58545,1.58465,1.5848,134400000.0
2009-12-01 02:20:00,1.58485,1.58495,1.5844,1.5848,157600000.0
2009-12-01 02:25:00,1.58475,1.5849,1.58455,1.5849,84200000.0
2009-12-01 02:30:00,1.58485,1.585,1.58445,1.5849,172000000.0
2009-12-01 02:35:00,1.58485,1.585,1.5846,1.58465,147000000.0
2009-12-01 02:40:00,1.58475,1.58525,1.5844,1.58515,191800000.0
2009-12-01 02:45:00,1.5852,1.5854,1.58425,1.5845,208700000.0
2009-12-01 02:50:00,1.58455,1.5852,1.58435,1.5847,194900000.0
2009-12-01 02:55:00,1.58465,1.58495,1.58425,1.5848,376300000.0
2009-12-01 03:00:00,1.5848,1.5857,1.58465,1.5856,345200000.0
2009-12-01 03:05:00,1.5856,1.5858,1.58525,1.58555,265700000.0
2009-12-01 03:10:00,1.58555,1.58605,1.58555,1.58605,164900000.0
2009-12-01 03:15:00,1.58615,1.58625,1.5857,1.5859,100100000.0
2009-12-01 03:20:00,1.5859,1.58635,1.5857,1.58575,156000000.0
2009-12-01 03:25:00,1.58585,1.58625,1.58575,1.5861,125000000.0
2009-12-01 03:30:00,1.58615,1.5866,1.5859,1.5864,95000000.0
2009-12-01 03:35:00,1.5864,1.58655,1.58605,1.58605,171900000.0
2009-12-01 03:40:00,1.5861,1.58645,1.58565,1.58595,231000000.0
2009-12-01 03:45:00,1.58595,1.5862,1.5857,1.58585,131500000.0
2009-12-01 03:50:00,1.5859,1.58635,1.58585,1.58595,77900000.0
2009-12-01 03:55:00,1.58595,1.5862,1.58585,1.586,77300000.0
2009-12-01 04:00:00,1.58605,1.58615,1.58555,1.5858,148300000.0
2009-12-01 04:05:00,1.58585,1.58585,1.5849,1.5852,263500000.0
2009-12-01 04:10:00,1.5852,1.5857,1.58505,1.58545,573700000.0
2009-12-01 04:15:00,1.58545,1.58555,1.5847,1.5854,220700000.0
2009-12-01 04:20:00,1.5854,1.58565,1.5853,1.5854,81100000.0
2009-12-01 04:25:00,1.5854,1.58555,1.5847,1.5854,308000000.0
2009-12-01 04:30:00,1.58535,1.58555,1.5843,1.58515,189800000.0
2009-12-01 04:35:00,1.585,1.585,1.58405,1.58435,167000000.0
2009-12-01 04:40:00,1.58425,1.5846,1.5838,1.58385,221400000.0
2009-12-01 04:45:00,1.584,1.5841,1.5826,1.5826,146700000.0
2009-12-01 04:50:00,1.58265,1.5842,1.58265,1.58405,135200000.0
2009-12-01 04:55:00,1.58395,1.58445,1.5834,1.58385,182600000.0
2009-12-01 05:00:00,1.5838,1.58385,1.583,1.5832,115200000.0
2009-12-01 05:05:00,1.5832,1.5834,1.5825,1.583,275900000.0
2009-12-01 05:10:00,1.583,1.58355,1.5828,1.583,139700000.0
2009-12-01 05:15:00,1.583,1.58375,1.5823,1.58355,246600000.0
2009-12-01 05:20:00,1.58355,1.58385,1.5832,1.5833,231000000.0
2009-12-01 05:25:00,1.58335,1.58365,1.583,1.5833,197500000.0
2009-12-01 05:30:00,1.5834,1.5851,1.58275,1.584,497200000.0
2009-12-01 05:35:00,1.584,1.58455,1.5838,1.5842,314400000.0
2009-12-01 05:40:00,1.5842,1.585,1.5842,1.5846,279100000.0
2009-12-01 05:45:00,1.58455,1.5851,1.5843,1.5849,358300000.0
2009-12-01 05:50:00,1.5849,1.58515,1.5842,1.58435,201900000.0
2009-12-01 05:55:00,1.58435,1.58525,1.58435,1.58465,143600000.0
2009-12-01 06:00:00,1.58465,1.58515,1.5843,1.5847,273900000.0
2009-12-01 06:05:00,1.58465,1.58465,1.5837,1.5841,164400000.0
2009-12-01 06:10:00,1.5841,1.58485,1.5839,1.58445,187600000.0
2009-12-01 06:15:00,1.5844,1.58455,1.58395,1.5844,133500000.0
2009-12-01 06:20:00,1.58435,1.5844,1.5837,1.58375,125700000.0
2009-12-01 06:25:00,1.5837,1.58395,1.58355,1.5838,208600000.0
2009-12-01 06:30:00,1.58375,1.5838,1.5834,1.58375,72300000.0
2009-12-01 06:35:00,1.58375,1.58415,1.58365,1.5841,97900000.0
2009-12-01 06:40:00,1.58415,1.58565,1.584,1.58555,301000000.0
2009-12-01 06:45:00,1.58555,1.58555,1.5846,1.58485,258600000.0
2009-12-01 06:50:00,1.5849,1.5849,1.58415,1.5846,91400000.0
2009-12-01 06:55:00,1.5846,1.5846,1.5842,1.58425,43100000.0
2009-12-01 07:00:00,1.5843,1.5844,1.5839,1.584,121700000.0
2009-12-01 07:05:00,1.584,1.58455,1.5839,1.58415,370000000.0
2009-12-01 07:10:00,1.58415,1.58465,1.58385,1.58405,530400000.0
2009-12-01 07:15:00,1.58405,1.58435,1.5835,1.5841,667900000.0
2009-12-01 07:20:00,1.58415,1.5845,1.58345,1.5837,456500000.0
2009-12-01 07:25:00,1.5836,1.58385,1.58335,1.58375,120000000.0
2009-12-01 07:30:00,1.5837,1.58415,1.5836,1.58375,204200000.0
2009-12-01 07:35:00,1.58375,1.5843,1.58315,1.5837,223600000.0
2009-12-01 07:40:00,1.5837,1.58465,1.5837,1.58405,187100000.0
2009-12-01 07:45:00,1.58405,1.5845,1.583,1.58405,290000000.0
2009-12-01 07:50:00,1.58395,1.58405,1.58335,1.5834,265400000.0
2009-12-01 07:55:00,1.5834,1.58395,1.5832,1.58335,322500000.0
2009-12-01 08:00:00,1.5834,1.58355,1.58305,1.58315,155500000.0
2009-12-01 08:05:00,1.5832,1.5839,1.58305,1.58305,332700000.0
2009-12-01 08:10:00,1.58305,1.5839,1.58295,1.58355,88200000.0
2009-12-01 08:15:00,1.58355,1.58395,1.58335,1.5836,297900000.0
2009-12-01 08:20:00,1.58365,1.58385,1.5831,1.5838,377800000.0
2009-12-01 08:25:00,1.5838,1.5839,1.58335,1.58345,167000000.0
2009-12-01 08:30:00,1.58355,1.58365,1.58295,1.58345,297600000.0
2009-12-01 08:35:00,1.5834,1.5845,1.5831,1.5841,413800000.0
2009-12-01 08:40:00,1.5841,1.58435,1.58365,1.58415,401400000.0
2009-12-01 08:45:00,1.58415,1.5847,1.58395,1.5844,241600000.0
2009-12-01 08:50:00,1.58435,1.58515,1.58425,1.5849,287600000.0
2009-12-01 08:55:00,1.5849,1.58525,1.5837,1.58465,609600000.0
2009-12-01 09:00:00,1.5848,1.5848,1.5839,1.584,751300000.0
2009-12-01 09:05:00,1.58395,1.5844,1.58375,1.5843,640700000.0
2009-12-01 09:10:00,1.5844,1.58445,1.5831,1.5832,688700000.0
2009-12-01 09:15:00,1.5832,1.5834,1.58155,1.5816,759100000.0
2009-12-01 09:20:00,1.5816,1.5824,1.5815,1.5822,719300000.0
2009-12-01 09:25:00,1.58225,1.58245,1.581,1.58165,727600000.0
2009-12-01 09:30:00,1.5816,1.5819,1.58045,1.5819,731500000.0
2009-12-01 09:35:00,1.58175,1.58205,1.5814,1.5819,588400000.0
2009-12-01 09:40:00,1.5819,1.5819,1.5805,1.5808,306600000.0
2009-12-01 09:45:00,1.58085,1.58225,1.5804,1.582,915800000.0
2009-12-01 09:50:00,1.582,1.5826,1.58165,1.58195,785200000.0
2009-12-01 09:55:00,1.58195,1.58235,1.5813,1.5814,483200000.0
2009-12-01 10:00:00,1.58145,1.58145,1.57895,1.57955,1198000000.0
2009-12-01 10:05:00,1.57955,1.58045,1.5786,1.5802,1177500000.0
2009-12-01 10:10:00,1.5802,1.58035,1.57875,1.57965,1041700000.0
2009-12-01 10:15:00,1.57965,1.58005,1.57865,1.5798,869900000.0
2009-12-01 10:20:00,1.57975,1.58025,1.57915,1.5794,602700000.0
2009-12-01 10:25:00,1.5794,1.57945,1.5782,1.57845,540100000.0
2009-12-01 10:30:00,1.57835,1.57885,1.57795,1.57825,767100000.0
2009-12-01 10:35:00,1.57815,1.57845,1.5777,1.5783,979210000.0
2009-12-01 10:40:00,1.5783,1.5791,1.57785,1.57795,776400000.0
2009-12-01 10:45:00,1.57795,1.57835,1.5777,1.5777,1098490000.0
2009-12-01 10:50:00,1.5777,1.57805,1.5777,1.57775,785590000.0
2009-12-01 10:55:00,1.57775,1.5781,1.57725,1.5776,783870000.0
2009-12-01 11:00:00,1.5776,1.5776,1.57575,1.57595,1225700000.0
2009-12-01 11:05:00,1.57585,1.57675,1.57455,1.57525,1143800000.0
2009-12-01 11:10:00,1.5752,1.57635,1.57475,1.5756,933700000.0
2009-12-01 11:15:00,1.5756,1.5758,1.57485,1.5755,547800000.0
2009-12-01 11:20:00,1.5755,1.5763,1.5754,1.57615,772500000.0
2009-12-01 11:25:00,1.57615,1.5763,1.57535,1.5755,721100000.0
2009-12-01 11:30:00,1.5755,1.576,1.5751,1.5756,790100000.0
2009-12-01 11:35:00,1.57565,1.57645,1.57555,1.57575,643500000.0
2009-12-01 11:40:00,1.57575,1.57595,1.57505,1.57555,980900000.0
2009-12-01 11:45:00,1.5755,1.57585,1.5753,1.5758,478100000.0
2009-12-01 11:50:00,1.5758,1.57595,1.57545,1.57555,340400000.0
2009-12-01 11:55:00,1.57565,1.57615,1.57535,1.5754,710800000.0
2009-12-01 12:00:00,1.5754,1.57635,1.57515,1.57575,624800000.0
2009-12-01 12:05:00,1.5757,1.5761,1.57525,1.5761,533400000.0
2009-12-01 12:10:00,1.57605,1.57635,1.57565,1.5761,370700000.0
2009-12-01 12:15:00,1.5761,1.5763,1.5758,1.5761,591000000.0
2009-12-01 12:20:00,1.576,1.57615,1.57545,1.5758,1076000000.0
2009-12-01 12:25:00,1.5758,1.576,1.5751,1.5757,973400000.0
2009-12-01 12:30:00,1.5757,1.57595,1.5752,1.5759,817900000.0
2009-12-01 12:35:00,1.5759,1.57635,1.5756,1.5759,798000000.0
2009-12-01 12:40:00,1.57595,1.576,1.57505,1.5754,926300000.0
2009-12-01 12:45:00,1.5754,1.5761,1.5752,1.57535,907500000.0
2009-12-01 12:50:00,1.5754,1.57585,1.5751,1.5755,1103200000.0
2009-12-01 12:55:00,1.5755,1.57665,1.57535,1.57645,755100000.0
2009-12-01 13:00:00,1.57635,1.57765,1.57635,1.5773,918500000.0
2009-12-01 13:05:00,1.57735,1.5782,1.57725,1.5777,521000000.0
2009-12-01 13:10:00,1.5777,1.5781,1.57745,1.578,540100000.0
2009-12-01 13:15:00,1.57795,1.5781,1.57685,1.57715,521000000.0
2009-12-01 13:20:00,1.57715,1.5777,1.57635,1.5766,371700000.0
2009-12-01 13:25:00,1.5766,1.57675,1.57605,1.57615,686700000.0
2009-12-01 13:30:00,1.5761,1.5763,1.57505,1.57525,576700000.0
2009-12-01 13:35:00,1.57525,1.57555,1.57515,1.5754,292900000.0
2009-12-01 13:40:00,1.57535,1.5761,1.57535,1.57595,468600000.0
2009-12-01 13:45:00,1.57595,1.57605,1.57535,1.57595,433900000.0
2009-12-01 13:50:00,1.57595,1.5764,1.5758,1.5758,345500000.0
2009-12-01 13:55:00,1.5758,1.5759,1.5751,1.5753,844100000.0
2009-12-01 14:00:00,1.5753,1.5761,1.5753,1.5759,498700000.0
2009-12-01 14:05:00,1.57585,1.57655,1.5755,1.5761,531100000.0
2009-12-01 14:10:00,1.57605,1.5762,1.57545,1.57615,299400000.0
2009-12-01 14:15:00,1.5763,1.5765,1.5756,1.57575,296400000.0
2009-12-01 14:20:00,1.57575,1.576,1.5754,1.5758,491500000.0
2009-12-01 14:25:00,1.57585,1.57595,1.57525,1.57535,401400000.0
2009-12-01 14:30:00,1.5755,1.57635,1.57505,1.57515,793500000.0
2009-12-01 14:35:00,1.57515,1.57565,1.575,1.5754,1062800000.0
2009-12-01 14:40:00,1.5754,1.57555,1.5747,1.57485,895200000.0
2009-12-01 14:45:00,1.57475,1.5754,1.5746,1.5754,897200000.0
2009-12-01 14:50:00,1.5753,1.5761,1.5751,1.576,604000000.0
2009-12-01 14:55:00,1.57595,1.57685,1.57555,1.57555,793700000.0
2009-12-01 15:00:00,1.5755,1.57575,1.57495,1.575,1112600001.0
2009-12-01 15:05:00,1.57495,1.5763,1.57495,1.5761,799400001.0
2009-12-01 15:10:00,1.57605,1.5764,1.57565,1.57585,878000000.0
2009-12-01 15:15:00,1.57575,1.57695,1.57545,1.5757,982900000.0
2009-12-01 15:20:00,1.5757,1.57605,1.57275,1.57325,1425800000.0
2009-12-01 15:25:00,1.57325,1.57425,1.5732,1.5741,868300000.0
2009-12-01 15:30:00,1.57415,1.5747,1.5735,1.57445,781100000.0
2009-12-01 15:35:00,1.57445,1.57465,1.57365,1.57395,1003100000.0
2009-12-01 15:40:00,1.57405,1.5747,1.5732,1.57465,1232300000.0
2009-12-01 15:45:00,1.5746,1.5748,1.57355,1.5736,1164100001.0
2009-12-01 15:50:00,1.5736,1.57445,1.57345,1.57415,1023199999.0
2009-12-01 15:55:00,1.57415,1.5745,1.57355,1.5743,1192699999.0
2009-12-01 16:00:00,1.57435,1.5746,1.5734,1.5736,1433399999.0
2009-12-01 16:05:00,1.5736,1.57535,1.57355,1.5751,2095899999.0
2009-12-01 16:10:00,1.57525,1.57635,1.575,1.57605,2212400001.0
2009-12-01 16:15:00,1.57605,1.5765,1.57575,1.57605,1595400000.0
2009-12-01 16:20:00,1.57605,1.57635,1.5753,1.5755,1248000000.0
2009-12-01 16:25:00,1.5755,1.57615,1.575,1.57565,1144500000.0
2009-12-01 16:30:00,1.57565,1.57695,1.575,1.57665,1597200000.0
2009-12-01 16:35:00,1.57665,1.57675,1.5757,1.57585,1764000000.0
2009-12-01 16:40:00,1.57585,1.57645,1.5754,1.57615,1877400000.0
2009-12-01 16:45:00,1.57615,1.57625,1.57385,1.57425,1928000000.0
2009-12-01 16:50:00,1.57425,1.5743,1.5736,1.57395,1290500000.0
2009-12-01 16:55:00,1.57395,1.5741,1.5735,1.5735,1326000000.0
2009-12-01 17:00:00,1.57325,1.57455,1.57325,1.5737,1675400000.0
2009-12-01 17:05:00,1.57375,1.5752,1.5736,1.57455,1811700000.0
2009-12-01 17:10:00,1.57465,1.57475,1.57415,1.5744,1576300000.0
2009-12-01 17:15:00,1.5745,1.57505,1.57375,1.5741,1638600000.0
2009-12-01 17:20:00,1.57405,1.5749,1.5736,1.5745,1521300000.0
2009-12-01 17:25:00,1.5744,1.57475,1.5735,1.57395,1329600000.0
2009-12-01 17:30:00,1.57395,1.57565,1.57385,1.5753,1557399999.0
2009-12-01 17:35:00,1.57525,1.57565,1.57505,1.5756,1662200000.0
2009-12-01 17:40:00,1.5756,1.57585,1.57485,1.57505,1709000000.0
2009-12-01 17:45:00,1.5751,1.57525,1.57425,1.5751,1438900000.0
2009-12-01 17:50:00,1.5751,1.57535,1.574,1.57435,1386300000.0
2009-12-01 17:55:00,1.57435,1.57485,1.5741,1.57435,1371400001.0
2009-12-01 18:00:00,1.57425,1.5752,1.5742,1.5745,1593099999.0
2009-12-01 18:05:00,1.5745,1.5748,1.5724,1.5728,1541900000.0
2009-12-01 18:10:00,1.57285,1.5734,1.57235,1.5731,1264200000.0
2009-12-01 18:15:00,1.5731,1.5736,1.57255,1.5734,1191800000.0
2009-12-01 18:20:00,1.57335,1.5745,1.5731,1.5739,1451800000.0
2009-12-01 18:25:00,1.57395,1.57405,1.57285,1.5733,1183900000.0
2009-12-01 18:30:00,1.5733,1.5747,1.5732,1.57435,1515999999.0
2009-12-01 18:35:00,1.57435,1.57465,1.5738,1.57435,1264100002.0
2009-12-01 18:40:00,1.57435,1.5745,1.5736,1.5738,1199900000.0
2009-12-01 18:45:00,1.57385,1.57505,1.57375,1.5748,1330700000.0
2009-12-01 18:50:00,1.5748,1.57525,1.5743,1.5749,1172900001.0
2009-12-01 18:55:00,1.57495,1.57525,1.5742,1.57485,1082400000.0
2009-12-01 19:00:00,1.5748,1.57495,1.57375,1.57425,1266600000.0
2009-12-01 19:05:00,1.57425,1.57505,1.57405,1.5749,778800000.0
2009-12-01 19:10:00,1.57485,1.5754,1.5748,1.57515,986900000.0
2009-12-01 19:15:00,1.57515,1.576,1.5751,1.5758,614900000.0
2009-12-01 19:20:00,1.5758,1.5765,1.5757,1.5764,454200000.0
2009-12-01 19:25:00,1.5764,1.577,1.5762,1.5763,668900000.0
2009-12-01 19:30:00,1.57625,1.57625,1.5755,1.5757,494000000.0
2009-12-01 19:35:00,1.57565,1.57615,1.57505,1.5759,745200000.0
2009-12-01 19:40:00,1.5759,1.57625,1.5756,1.576,774600000.0
2009-12-01 19:45:00,1.57595,1.57635,1.5758,1.57605,442400000.0
2009-12-01 19:50:00,1.5762,1.57645,1.57585,1.57625,416700000.0
2009-12-01 19:55:00,1.57625,1.57635,1.57565,1.57595,683100000.0
2009-12-01 20:00:00,1.5759,1.5761,1.575,1.5753,477400000.0
2009-12-01 20:05:00,1.5753,1.57555,1.57505,1.57525,209100000.0
2009-12-01 20:10:00,1.5753,1.5757,1.57515,1.5755,232100000.0
2009-12-01 20:15:00,1.5755,1.576,1.5755,1.5757,327700000.0
2009-12-01 20:20:00,1.57565,1.57605,1.57545,1.57595,544500000.0
2009-12-01 20:25:00,1.57595,1.57615,1.57525,1.57605,601900000.0
2009-12-01 20:30:00,1.576,1.57635,1.5754,1.5755,434500000.0
2009-12-01 20:35:00,1.5755,1.57565,1.57485,1.575,360300000.0
2009-12-01 20:40:00,1.5749,1.5755,1.5748,1.5753,389700000.0
2009-12-01 20:45:00,1.5753,1.5757,1.57465,1.5747,468200000.0
2009-12-01 20:50:00,1.5747,1.575,1.57465,1.5749,548900000.0
2009-12-01 20:55:00,1.57485,1.57525,1.57485,1.57505,620300000.0
2009-12-01 21:00:00,1.57505,1.57555,1.57505,1.57515,229800000.0
2009-12-01 21:05:00,1.5752,1.5753,1.57465,1.57485,348300000.0
2009-12-01 21:10:00,1.5748,1.57595,1.57465,1.57565,426400000.0
2009-12-01 21:15:00,1.57565,1.57595,1.5753,1.57575,452500000.0
2009-12-01 21:20:00,1.57575,1.57635,1.5757,1.5762,570700000.0
2009-12-01 21:25:00,1.5762,1.5766,1.57585,1.5762,577100000.0
2009-12-01 21:30:00,1.5762,1.5763,1.57555,1.5762,666100000.0
2009-12-01 21:35:00,1.5762,1.57685,1.5762,1.5768,582100000.0
2009-12-01 21:40:00,1.5768,1.57685,1.57585,1.57605,691700000.0
2009-12-01 21:45:00,1.57605,1.5763,1.57535,1.57555,712700000.0
2009-12-01 21:50:00,1.57555,1.5757,1.57495,1.5757,679300001.0
2009-12-01 21:55:00,1.5756,1.5758,1.57515,1.57555,358700000.0
2009-12-01 22:00:00,1.57555,1.57585,1.57525,1.57535,334200000.0
2009-12-01 22:05:00,1.57535,1.57565,1.57495,1.57535,496300000.0
2009-12-01 22:10:00,1.57545,1.5756,1.5753,1.5753,240800000.0
2009-12-01 22:15:00,1.57535,1.5759,1.57525,1.5758,362600000.0
2009-12-01 22:20:00,1.5758,1.5764,1.5757,1.57615,628800000.0
2009-12-01 22:25:00,1.57625,1.57675,1.57605,1.5763,610600000.0
2009-12-01 22:30:00,1.5763,1.57785,1.5763,1.5775,765600000.0
2009-12-01 22:35:00,1.5775,1.5781,1.57735,1.578,478300000.0
2009-12-01 22:40:00,1.578,1.5784,1.57775,1.5779,601300000.0
2009-12-01 22:45:00,1.57795,1.5786,1.57765,1.57845,910100000.0
2009-12-01 22:50:00,1.5785,1.5797,1.5784,1.57915,743900000.0
2009-12-01 22:55:00,1.5791,1.5792,1.5785,1.57875,463400000.0
2009-12-01 23:00:00,1.5788,1.5791,1.57845,1.57865,255800000.0
2009-12-01 23:05:00,1.57875,1.57885,1.5783,1.5785,210400000.0
2009-12-01 23:10:00,1.5785,1.5789,1.5783,1.5786,192600000.0
2009-12-01 23:15:00,1.5786,1.57945,1.5784,1.57895,365600000.0
2009-12-01 23:20:00,1.57895,1.57915,1.57805,1.5782,162500000.0
2009-12-01 23:25:00,1.5782,1.57895,1.57805,1.5782,402200000.0
2009-12-01 23:30:00,1.57815,1.5782,1.5777,1.578,258400000.0
2009-12-01 23:35:00,1.578,1.5781,1.57755,1.57775,173900000.0
2009-12-01 23:40:00,1.57775,1.5779,1.57745,1.5775,158300000.0
2009-12-01 23:45:00,1.5775,1.5776,1.57725,1.5776,104900000.0
2009-12-01 23:50:00,1.57755,1.57805,1.57685,1.57705,151400000.0
2009-12-01 23:55:00,1.5771,1.5779,1.5771,1.57745,246200000.0
2009-12-02 00:00:00,1.57735,1.5777,1.57725,1.57765,103600000.0
2009-12-02 00:05:00,1.57765,1.57805,1.57735,1.5779,142300000.0
2009-12-02 00:10:00,1.5779,1.57805,1.577,1.57745,118600000.0
2009-12-02 00:15:00,1.57745,1.57878,1.57735,1.5776,69100000.0
2009-12-02 00:20:00,1.5776,1.5779,1.57735,1.5777,129200000.0
2009-12-02 00:25:00,1.5778,1.57875,1.57755,1.57775,129200000.0
2009-12-02 00:30:00,1.57775,1.579,1.5777,1.57885,102600000.0
2009-12-02 00:35:00,1.5789,1.5789,1.5779,1.5782,56000000.0
2009-12-02 00:40:00,1.57815,1.57815,1.57735,1.5781,66200000.0
2009-12-02 00:45:00,1.57825,1.57835,1.57805,1.57805,70100000.0
2009-12-02 00:50:00,1.57805,1.57805,1.5776,1.5778,90000000.0
2009-12-02 00:55:00,1.57775,1.5784,1.5771,1.5784,140800000.0
2009-12-02 01:00:00,1.5784,1.5786,1.5777,1.5778,104200000.0
2009-12-02 01:05:00,1.5777,1.57895,1.57745,1.57855,127300000.0
2009-12-02 01:10:00,1.57855,1.57915,1.5783,1.57905,256200000.0
2009-12-02 01:15:00,1.57905,1.57905,1.57845,1.57885,556300000.0
2009-12-02 01:20:00,1.5788,1.579,1.5787,1.5789,289100000.0
2009-12-02 01:25:00,1.57895,1.57895,1.57845,1.5787,404900000.0
2009-12-02 01:30:00,1.5787,1.57885,1.57855,1.5786,163600000.0
2009-12-02 01:35:00,1.57855,1.5786,1.5778,1.5782,182900000.0
2009-12-02 01:40:00,1.5782,1.57845,1.57795,1.5781,104300000.0
2009-12-02 01:45:00,1.5781,1.57815,1.5779,1.57815,81600000.0
2009-12-02 01:50:00,1.5781,1.57905,1.57805,1.5789,308100000.0
2009-12-02 01:55:00,1.5789,1.5789,1.5786,1.5787,123100000.0
2009-12-02 02:00:00,1.57875,1.57935,1.57845,1.57875,278100000.0
2009-12-02 02:05:00,1.57865,1.5788,1.57845,1.57875,177600000.0
2009-12-02 02:10:00,1.57875,1.57875,1.57825,1.57835,306400000.0
2009-12-02 02:15:00,1.57835,1.57885,1.57835,1.5786,273000000.0
2009-12-02 02:20:00,1.5786,1.57895,1.5785,1.57855,229500000.0
2009-12-02 02:25:00,1.57855,1.579,1.57845,1.579,203500000.0
2009-12-02 02:30:00,1.579,1.57905,1.5779,1.5779,265400000.0
2009-12-02 02:35:00,1.578,1.57815,1.57745,1.57785,338500000.0
2009-12-02 02:40:00,1.57775,1.5781,1.57765,1.57795,164400000.0
2009-12-02 02:45:00,1.57795,1.5781,1.5772,1.5781,197600000.0
2009-12-02 02:50:00,1.57815,1.5783,1.57785,1.5781,230500000.0
2009-12-02 02:55:00,1.57815,1.57855,1.5778,1.57825,472900000.0
2009-12-02 03:00:00,1.57825,1.57835,1.57765,1.57765,332800000.0
2009-12-02 03:05:00,1.57765,1.5785,1.57765,1.5782,387900000.0
2009-12-02 03:10:00,1.5781,1.5784,1.5778,1.57815,257600000.0
2009-12-02 03:15:00,1.57815,1.5787,1.57755,1.57835,427000000.0
2009-12-02 03:20:00,1.57835,1.5784,1.57785,1.57805,328400000.0
2009-12-02 03:25:00,1.57795,1.5789,1.57795,1.57835,285600000.0
2009-12-02 03:30:00,1.5784,1.57865,1.5779,1.5782,295600000.0
2009-12-02 03:35:00,1.57825,1.57835,1.57795,1.5783,108000000.0
2009-12-02 03:40:00,1.57835,1.5784,1.57775,1.57785,326300000.0
2009-12-02 03:45:00,1.57785,1.5783,1.57765,1.5782,170700000.0
2009-12-02 03:50:00,1.5783,1.5783,1.5775,1.57775,122200000.0
2009-12-02 03:55:00,1.5777,1.5779,1.5774,1.57775,190800000.0
2009-12-02 04:00:00,1.5777,1.57825,1.5774,1.5778,234400000.0
2009-12-02 04:05:00,1.57785,1.5781,1.5776,1.5779,273800000.0
2009-12-02 04:10:00,1.57785,1.5782,1.5776,1.578,165800000.0
2009-12-02 04:15:00,1.57795,1.57825,1.57785,1.5779,116300000.0
2009-12-02 04:20:00,1.5778,1.5778,1.5773,1.5777,296500000.0
2009-12-02 04:25:00,1.5777,1.57805,1.5774,1.57765,251200000.0
2009-12-02 04:30:00,1.5776,1.57765,1.57705,1.5773,171600000.0
2009-12-02 04:35:00,1.5774,1.5776,1.5768,1.5771,213500000.0
2009-12-02 04:40:00,1.57695,1.5773,1.57675,1.57715,162900000.0
2009-12-02 04:45:00,1.57715,1.57735,1.57715,1.57735,59300000.0
2009-12-02 04:50:00,1.57735,1.57735,1.5765,1.5765,184400000.0
2009-12-02 04:55:00,1.57665,1.57695,1.57665,1.57675,182700000.0
2009-12-02 05:00:00,1.5765,1.57695,1.57645,1.57685,100200000.0
2009-12-02 05:05:00,1.57685,1.57685,1.5762,1.57645,77100000.0
2009-12-02 05:10:00,1.5765,1.577,1.5762,1.57675,206800000.0
2009-12-02 05:15:00,1.57665,1.5771,1.57665,1.57675,247300000.0
2009-12-02 05:20:00,1.57675,1.57715,1.5767,1.57715,243000000.0
2009-12-02 05:25:00,1.57705,1.57745,1.57695,1.5774,130700000.0
2009-12-02 05:30:00,1.5774,1.57765,1.57715,1.5773,157800000.0
2009-12-02 05:35:00,1.5772,1.5774,1.57685,1.5772,131600000.0
2009-12-02 05:40:00,1.5772,1.57735,1.5762,1.57665,251900000.0
2009-12-02 05:45:00,1.5767,1.5768,1.57645,1.5767,127300000.0
2009-12-02 05:50:00,1.57665,1.57675,1.576,1.57635,116100000.0
2009-12-02 05:55:00,1.5764,1.57665,1.5761,1.5765,141500000.0
2009-12-02 06:00:00,1.57645,1.5766,1.57595,1.576,226200000.0
2009-12-02 06:05:00,1.576,1.5764,1.5758,1.5764,118900000.0
2009-12-02 06:10:00,1.57645,1.577,1.57635,1.57685,94400000.0
2009-12-02 06:15:00,1.57685,1.5773,1.5765,1.5772,120000000.0
2009-12-02 06:20:00,1.57725,1.5776,1.5765,1.5776,158000000.0
2009-12-02 06:25:00,1.5775,1.5776,1.57725,1.5775,78800000.0
2009-12-02 06:30:00,1.57745,1.57765,1.5772,1.57765,131800000.0
2009-12-02 06:35:00,1.57765,1.57785,1.57735,1.57775,74000000.0
2009-12-02 06:40:00,1.57775,1.5778,1.5772,1.5773,42300000.0
2009-12-02 06:45:00,1.5772,1.5773,1.57695,1.5772,129200000.0
2009-12-02 06:50:00,1.5771,1.5776,1.57695,1.57725,149800000.0
2009-12-02 06:55:00,1.57725,1.5775,1.577,1.5772,125000000.0
2009-12-02 07:00:00,1.5772,1.5773,1.57675,1.57675,92400000.0
2009-12-02 07:05:00,1.57685,1.5771,1.5766,1.577,129900000.0
2009-12-02 07:10:00,1.577,1.5775,1.5767,1.5774,150400000.0
2009-12-02 07:15:00,1.5774,1.5774,1.57635,1.5766,110600000.0
2009-12-02 07:20:00,1.5766,1.57705,1.57655,1.577,51600000.0
2009-12-02 07:25:00,1.577,1.577,1.57615,1.57645,179900000.0
2009-12-02 07:30:00,1.57635,1.57675,1.57615,1.57615,177800000.0
2009-12-02 07:35:00,1.5762,1.57635,1.576,1.5762,87000000.0
2009-12-02 07:40:00,1.57625,1.5765,1.576,1.5765,124500000.0
2009-12-02 07:45:00,1.5765,1.5767,1.57605,1.5762,194900000.0
2009-12-02 07:50:00,1.5762,1.5762,1.5758,1.57585,174400000.0
2009-12-02 07:55:00,1.57595,1.57645,1.57585,1.5762,92200000.0
2009-12-02 08:00:00,1.57615,1.5763,1.5755,1.57575,257200000.0
2009-12-02 08:05:00,1.5757,1.57625,1.57565,1.57565,207000000.0
2009-12-02 08:10:00,1.5756,1.5757,1.57545,1.57545,618110000.0
2009-12-02 08:15:00,1.57545,1.57545,1.57475,1.57495,289670000.0
2009-12-02 08:20:00,1.57485,1.57525,1.5747,1.57515,124400000.0
2009-12-02 08:25:00,1.57515,1.576,1.57515,1.5755,293800000.0
2009-12-02 08:30:00,1.5755,1.57575,1.57515,1.5754,186000000.0
2009-12-02 08:35:00,1.5753,1.5754,1.57495,1.5753,230200000.0
2009-12-02 08:40:00,1.5753,1.5755,1.5749,1.5755,269000000.0
2009-12-02 08:45:00,1.5755,1.57565,1.57525,1.5754,205900000.0
2009-12-02 08:50:00,1.57545,1.57595,1.5751,1.5754,289800000.0
2009-12-02 08:55:00,1.5753,1.5759,1.5749,1.5756,369800000.0
2009-12-02 09:00:00,1.57555,1.57655,1.5755,1.5761,297600000.0
2009-12-02 09:05:00,1.5761,1.57675,1.57555,1.5763,591200000.0
2009-12-02 09:10:00,1.5763,1.5768,1.57555,1.576,524200000.0
2009-12-02 09:15:00,1.576,1.57615,1.5753,1.57575,594000000.0
2009-12-02 09:20:00,1.57575,1.5768,1.57555,1.576,735700000.0
2009-12-02 09:25:00,1.576,1.5765,1.57585,1.5761,1044200000.0
2009-12-02 09:30:00,1.57605,1.57685,1.57605,1.57655,566400000.0
2009-12-02 09:35:00,1.5766,1.57725,1.5765,1.5768,579800000.0
2009-12-02 09:40:00,1.5768,1.5777,1.5768,1.57755,575900000.0
2009-12-02 09:45:00,1.57755,1.57795,1.5772,1.5776,513000000.0
2009-12-02 09:50:00,1.5775,1.57785,1.5772,1.57755,559600000.0
2009-12-02 09:55:00,1.5775,1.57805,1.57735,1.5779,649900000.0
2009-12-02 10:00:00,1.5779,1.57905,1.5779,1.57835,773000000.0
2009-12-02 10:05:00,1.57845,1.57915,1.57795,1.57815,876300000.0
2009-12-02 10:10:00,1.57815,1.5787,1.57775,1.5785,605500000.0
2009-12-02 10:15:00,1.57855,1.579,1.57775,1.57775,452900000.0
2009-12-02 10:20:00,1.57775,1.57785,1.57715,1.5776,902600000.0
2009-12-02 10:25:00,1.5776,1.57815,1.5769,1.57705,903800000.0
2009-12-02 10:30:00,1.57715,1.5785,1.57715,1.5784,866800000.0
2009-12-02 10:35:00,1.5785,1.5786,1.5771,1.57745,528500000.0
2009-12-02 10:40:00,1.5774,1.57745,1.57685,1.5769,685000000.0
2009-12-02 10:45:00,1.5769,1.5773,1.57655,1.5773,391300000.0
2009-12-02 10:50:00,1.57735,1.5776,1.57635,1.57645,627100000.0
2009-12-02 10:55:00,1.5765,1.57785,1.5764,1.5773,883600000.0
2009-12-02 11:00:00,1.5773,1.5777,1.57695,1.57735,780700000.0
2009-12-02 11:05:00,1.5774,1.5779,1.5773,1.5776,699800000.0
2009-12-02 11:10:00,1.5776,1.5778,1.57735,1.57755,743000000.0
2009-12-02 11:15:00,1.57755,1.57765,1.57665,1.5771,369900000.0
2009-12-02 11:20:00,1.5771,1.5783,1.5771,1.57775,857500000.0
2009-12-02 11:25:00,1.57775,1.5781,1.57725,1.5775,649900000.0
2009-12-02 11:30:00,1.5777,1.57795,1.5775,1.5775,587400000.0
2009-12-02 11:35:00,1.5775,1.57795,1.57735,1.57765,452500000.0
2009-12-02 11:40:00,1.57765,1.5779,1.5772,1.5774,470400000.0
2009-12-02 11:45:00,1.5774,1.5778,1.57665,1.57685,339600000.0
2009-12-02 11:50:00,1.57685,1.5772,1.5757,1.57615,780700000.0
2009-12-02 11:55:00,1.57615,1.57645,1.57575,1.576,472400000.0
2009-12-02 12:00:00,1.576,1.5763,1.5758,1.57615,404500000.0
2009-12-02 12:05:00,1.57615,1.57615,1.5755,1.57615,447000000.0
2009-12-02 12:10:00,1.5761,1.57635,1.5757,1.5759,338100000.0
2009-12-02 12:15:00,1.57585,1.5769,1.57555,1.57665,599500000.0
2009-12-02 12:20:00,1.57665,1.57675,1.57635,1.57635,1231800000.0
2009-12-02 12:25:00,1.57645,1.57705,1.57605,1.57685,862500000.0
2009-12-02 12:30:00,1.57685,1.57725,1.5768,1.5771,415800000.0
2009-12-02 12:35:00,1.5771,1.578,1.5771,1.57785,392800000.0
2009-12-02 12:40:00,1.57785,1.5781,1.57745,1.57765,510300000.0
2009-12-02 12:45:00,1.57765,1.5788,1.5775,1.57855,470500000.0
2009-12-02 12:50:00,1.57855,1.57885,1.5777,1.5777,955700000.0
2009-12-02 12:55:00,1.5777,1.5781,1.5772,1.57745,916100000.0
2009-12-02 13:00:00,1.5775,1.57815,1.5771,1.57725,679600000.0
2009-12-02 13:05:00,1.5773,1.5775,1.5768,1.57705,597700000.0
2009-12-02 13:10:00,1.577,1.57815,1.57685,1.5776,583600000.0
2009-12-02 13:15:00,1.5776,1.578,1.57685,1.578,753400000.0
2009-12-02 13:20:00,1.578,1.5783,1.5776,1.5779,631400000.0
2009-12-02 13:25:00,1.5779,1.5783,1.5776,1.57825,844700000.0
2009-12-02 13:30:00,1.57835,1.5789,1.57775,1.57805,588800000.0
2009-12-02 13:35:00,1.5781,1.579,1.57785,1.57875,344600000.0
2009-12-02 13:40:00,1.57875,1.57895,1.5784,1.5787,462200000.0
2009-12-02 13:45:00,1.57875,1.57885,1.57845,1.5787,534700000.0
2009-12-02 13:50:00,1.57865,1.57865,1.5778,1.5782,502300000.0
2009-12-02 13:55:00,1.57815,1.57865,1.5776,1.5777,382500000.0
2009-12-02 14:00:00,1.5778,1.57815,1.57765,1.5781,467900000.0
2009-12-02 14:05:00,1.5781,1.5786,1.57775,1.5785,570700000.0
2009-12-02 14:10:00,1.5785,1.5786,1.57775,1.57775,440500000.0
2009-12-02 14:15:00,1.57775,1.57885,1.57755,1.57885,561600000.0
2009-12-02 14:20:00,1.579,1.5793,1.57845,1.5786,539100000.0
2009-12-02 14:25:00,1.5786,1.5787,1.57795,1.57795,493500000.0
2009-12-02 14:30:00,1.57795,1.57845,1.57755,1.57755,1101300000.0
2009-12-02 14:35:00,1.57755,1.5781,1.577,1.57765,588500000.0
2009-12-02 14:40:00,1.57765,1.57795,1.57735,1.57745,531100001.0
2009-12-02 14:45:00,1.57765,1.57785,1.57715,1.57735,681000001.0
2009-12-02 14:50:00,1.57735,1.57745,1.5767,1.57675,382100000.0
2009-12-02 14:55:00,1.57675,1.57705,1.57655,1.57685,687800000.0
2009-12-02 15:00:00,1.57685,1.57695,1.57575,1.57665,901400000.0
2009-12-02 15:05:00,1.57665,1.57675,1.57565,1.5761,512600000.0
2009-12-02 15:10:00,1.5761,1.5764,1.57535,1.57545,721600000.0
2009-12-02 15:15:00,1.5755,1.5769,1.5755,1.5757,1144800000.0
2009-12-02 15:20:00,1.57565,1.5768,1.57565,1.57645,1058900000.0
2009-12-02 15:25:00,1.57655,1.5774,1.5765,1.5774,645000002.0
2009-12-02 15:30:00,1.5773,1.57795,1.57645,1.5769,1069800000.0
2009-12-02 15:35:00,1.57695,1.5777,1.57675,1.57695,951400000.0
2009-12-02 15:40:00,1.57695,1.5774,1.57655,1.57735,777200000.0
2009-12-02 15:45:00,1.57735,1.5783,1.57715,1.57795,821400000.0
2009-12-02 15:50:00,1.57795,1.5797,1.57795,1.57945,1310400000.0
2009-12-02 15:55:00,1.5796,1.58015,1.57855,1.57975,1488600000.0
2009-12-02 16:00:00,1.57965,1.57965,1.578,1.57835,1530300000.0
2009-12-02 16:05:00,1.5784,1.57875,1.578,1.578,1232300000.0
2009-12-02 16:10:00,1.578,1.5791,1.57795,1.57905,1206800000.0
2009-12-02 16:15:00,1.57905,1.57905,1.5783,1.57845,854000000.0
2009-12-02 16:20:00,1.57845,1.57925,1.57795,1.57795,894200000.0
2009-12-02 16:25:00,1.57795,1.5785,1.57705,1.5771,1274800000.0
2009-12-02 16:30:00,1.5771,1.5782,1.5766,1.5768,1250500000.0
2009-12-02 16:35:00,1.5768,1.5773,1.5763,1.57695,1383100000.0
2009-12-02 16:40:00,1.57695,1.5774,1.57665,1.57705,1242100000.0
2009-12-02 16:45:00,1.57705,1.57735,1.57645,1.57715,2024099999.0
2009-12-02 16:50:00,1.5771,1.57725,1.57645,1.57705,1274500000.0
2009-12-02 16:55:00,1.5769,1.57765,1.57685,1.57735,1623000000.0
2009-12-02 17:00:00,1.57735,1.5774,1.5755,1.57575,842400000.0
2009-12-02 17:05:00,1.57585,1.57595,1.57505,1.5757,1282300000.0
2009-12-02 17:10:00,1.5757,1.57615,1.5751,1.5756,1673900000.0
2009-12-02 17:15:00,1.5756,1.57675,1.57555,1.5766,1312400000.0
2009-12-02 17:20:00,1.57655,1.57705,1.57605,1.57635,1947100000.0
2009-12-02 17:25:00,1.57625,1.57635,1.57565,1.57595,1050500000.0
2009-12-02 17:30:00,1.576,1.5771,1.576,1.57635,1910599998.0
2009-12-02 17:35:00,1.5763,1.5771,1.576,1.5761,1465500000.0
2009-12-02 17:40:00,1.5761,1.57705,1.5758,1.5767,1089700000.0
2009-12-02 17:45:00,1.5767,1.57695,1.5762,1.5766,1081900000.0
2009-12-02 17:50:00,1.5766,1.57705,1.57605,1.57675,1208500000.0
2009-12-02 17:55:00,1.57675,1.57725,1.5756,1.57575,1215400001.0
2009-12-02 18:00:00,1.57575,1.5765,1.5755,1.57555,1380100000.0
2009-12-02 18:05:00,1.5757,1.577,1.5754,1.5762,1242800000.0
2009-12-02 18:10:00,1.57625,1.57695,1.5759,1.5769,1171100000.0
2009-12-02 18:15:00,1.5769,1.5771,1.57595,1.5762,1492200001.0
2009-12-02 18:20:00,1.5762,1.5764,1.5755,1.57595,984400000.0
2009-12-02 18:25:00,1.57595,1.5768,1.57575,1.57665,1148400000.0
2009-12-02 18:30:00,1.57665,1.5769,1.5754,1.57595,1170900000.0
2009-12-02 18:35:00,1.57595,1.5761,1.5751,1.5759,924400000.0
2009-12-02 18:40:00,1.57595,1.57665,1.57585,1.57615,1083900000.0
2009-12-02 18:45:00,1.5761,1.57705,1.57585,1.5769,1229100000.0
2009-12-02 18:50:00,1.577,1.57755,1.57665,1.5771,1603099999.0
2009-12-02 18:55:00,1.5771,1.5775,1.57585,1.57595,1102500000.0
2009-12-02 19:00:00,1.57595,1.57705,1.57595,1.5767,1534099999.0
2009-12-02 19:05:00,1.5767,1.5776,1.5766,1.5769,1415200001.0
2009-12-02 19:10:00,1.57695,1.57705,1.5762,1.5765,1203600000.0
2009-12-02 19:15:00,1.5765,1.57715,1.576,1.57675,1416400000.0
2009-12-02 19:20:00,1.57675,1.57775,1.5766,1.57765,1484400000.0
2009-12-02 19:25:00,1.57765,1.57845,1.57745,1.57815,1204300000.0
2009-12-02 19:30:00,1.57815,1.57985,1.5779,1.57965,1491900000.0
2009-12-02 19:35:00,1.57965,1.5797,1.57875,1.5792,1850200000.0
2009-12-02 19:40:00,1.5792,1.57925,1.5788,1.5791,1298600001.0
2009-12-02 19:45:00,1.5791,1.5792,1.57855,1.57865,978300000.0
2009-12-02 19:50:00,1.57865,1.57895,1.57845,1.57855,770500000.0
2009-12-02 19:55:00,1.57855,1.57875,1.57835,1.5786,497600000.0
2009-12-02 20:00:00,1.5786,1.57895,1.57835,1.57895,908800000.0
2009-12-02 20:05:00,1.57895,1.57905,1.57865,1.57865,380500000.0
2009-12-02 20:10:00,1.57875,1.5794,1.5783,1.5784,189200000.0
2009-12-02 20:15:00,1.57835,1.57885,1.57795,1.57875,405200000.0
2009-12-02 20:20:00,1.5788,1.5788,1.5784,1.5786,417600000.0
2009-12-02 20:25:00,1.57865,1.579,1.5785,1.57875,528700000.0
2009-12-02 20:30:00,1.57875,1.57955,1.5787,1.57895,613400000.0
2009-12-02 20:35:00,1.57885,1.5794,1.5785,1.5787,549800000.0
2009-12-02 20:40:00,1.5787,1.57885,1.5775,1.5779,682200000.0
2009-12-02 20:45:00,1.5779,1.57825,1.5776,1.57775,881100000.0
2009-12-02 20:50:00,1.5778,1.5784,1.5778,1.5782,899000000.0
2009-12-02 20:55:00,1.5782,1.5785,1.57805,1.5783,689600000.0
2009-12-02 21:00:00,1.57835,1.5785,1.5778,1.5781,1155300001.0
2009-12-02 21:05:00,1.5781,1.5795,1.578,1.57935,691100000.0
2009-12-02 21:10:00,1.57935,1.5797,1.57845,1.57845,866200000.0
2009-12-02 21:15:00,1.57845,1.5798,1.57835,1.57945,1063100000.0
2009-12-02 21:20:00,1.5795,1.57985,1.5789,1.5794,949800000.0
2009-12-02 21:25:00,1.57945,1.57985,1.5793,1.5797,857000000.0
2009-12-02 21:30:00,1.5797,1.58045,1.5796,1.58025,772900000.0
2009-12-02 21:35:00,1.58025,1.58045,1.57965,1.57995,697000000.0
2009-12-02 21:40:00,1.57995,1.5811,1.57975,1.5804,630800000.0
2009-12-02 21:45:00,1.5804,1.5805,1.57925,1.57945,543000000.0
2009-12-02 21:50:00,1.57945,1.57965,1.5791,1.57915,393600000.0
2009-12-02 21:55:00,1.5791,1.58065,1.579,1.5806,867200000.0
2009-12-02 22:00:00,1.5806,1.5807,1.58005,1.58025,449800000.0
2009-12-02 22:05:00,1.58025,1.581,1.58015,1.5803,442000000.0
2009-12-02 22:10:00,1.58025,1.5809,1.5798,1.5809,802300000.0
2009-12-02 22:15:00,1.5808,1.58085,1.5803,1.58055,554700000.0
2009-12-02 22:20:00,1.58055,1.5806,1.57975,1.5801,923300000.0
2009-12-02 22:25:00,1.58015,1.58025,1.5797,1.57975,536700000.0
2009-12-02 22:30:00,1.57975,1.58,1.57925,1.5797,600400000.0
2009-12-02 22:35:00,1.5797,1.5809,1.5797,1.58015,642900000.0
2009-12-02 22:40:00,1.5802,1.5809,1.5798,1.58015,1084700000.0
2009-12-02 22:45:00,1.5802,1.58055,1.57975,1.5805,470600000.0
2009-12-02 22:50:00,1.5806,1.5807,1.58005,1.5802,740100000.0
2009-12-02 22:55:00,1.5802,1.5804,1.5799,1.5801,780000000.0
2009-12-02 23:00:00,1.58005,1.581,1.57995,1.5807,317500000.0
2009-12-02 23:05:00,1.5807,1.58125,1.58035,1.58105,188900000.0
2009-12-02 23:10:00,1.58085,1.58175,1.58065,1.5814,349200000.0
2009-12-02 23:15:00,1.58135,1.5817,1.58055,1.58085,139000000.0
2009-12-02 23:20:00,1.58085,1.5813,1.5806,1.58125,195700000.0
2009-12-02 23:25:00,1.58115,1.58185,1.581,1.5818,244900000.0
2009-12-02 23:30:00,1.58185,1.5819,1.58105,1.58135,176400000.0
2009-12-02 23:35:00,1.58135,1.58175,1.58125,1.58175,65100000.0
2009-12-02 23:40:00,1.58175,1.58175,1.58105,1.5814,174100000.0
2009-12-02 23:45:00,1.5814,1.58145,1.5809,1.58115,200000000.0
2009-12-02 23:50:00,1.5811,1.58135,1.5808,1.58095,153100000.0
2009-12-02 23:55:00,1.581,1.58135,1.5806,1.5811,148400000.0
2009-12-03 00:00:00,1.5807,1.58165,1.5807,1.5813,84300000.0
2009-12-03 00:05:00,1.58135,1.58185,1.5808,1.58105,130400000.0
2009-12-03 00:10:00,1.58115,1.58115,1.58065,1.58115,80300000.0
2009-12-03 00:15:00,1.5812,1.58175,1.5808,1.5813,102500000.0
2009-12-03 00:20:00,1.5815,1.5815,1.581,1.5812,72300000.0
2009-12-03 00:25:00,1.5813,1.5813,1.58085,1.58115,70500000.0
2009-12-03 00:30:00,1.5811,1.58165,1.5809,1.58115,115900000.0
2009-12-03 00:35:00,1.58115,1.5817,1.58077,1.58077,57500000.0
2009-12-03 00:40:00,1.58155,1.58175,1.58078,1.58155,25000000.0
2009-12-03 00:45:00,1.58155,1.5816,1.58099,1.5816,14600000.0
2009-12-03 00:50:00,1.5816,1.5816,1.5809,1.58105,86400000.0
2009-12-03 00:55:00,1.5811,1.5815,1.58105,1.5814,94700000.0
2009-12-03 01:00:00,1.5814,1.5818,1.5814,1.5818,177800000.0
2009-12-03 01:05:00,1.5818,1.58235,1.58165,1.582,212100000.0
2009-12-03 01:10:00,1.58205,1.58235,1.5818,1.5821,135800000.0
2009-12-03 01:15:00,1.58215,1.5824,1.58125,1.58125,250400000.0
2009-12-03 01:20:00,1.5813,1.5817,1.58025,1.58035,181300000.0
2009-12-03 01:25:00,1.58035,1.581,1.58035,1.58045,302900000.0
2009-12-03 01:30:00,1.58045,1.5819,1.58045,1.58175,174500000.0
2009-12-03 01:35:00,1.58175,1.58175,1.58065,1.5812,145200000.0
2009-12-03 01:40:00,1.5812,1.5814,1.58105,1.58135,154500000.0
2009-12-03 01:45:00,1.58135,1.58165,1.5811,1.58115,134000000.0
2009-12-03 01:50:00,1.58115,1.58125,1.5807,1.581,156000000.0
2009-12-03 01:55:00,1.58105,1.5815,1.58085,1.58085,153500000.0
2009-12-03 02:00:00,1.58085,1.5818,1.5805,1.5818,560600000.0
2009-12-03 02:05:00,1.5816,1.5816,1.58065,1.58085,453300000.0
2009-12-03 02:10:00,1.58085,1.58115,1.58065,1.58085,191400000.0
2009-12-03 02:15:00,1.58085,1.58085,1.5805,1.58085,151400000.0
2009-12-03 02:20:00,1.58085,1.5809,1.5805,1.5809,147000000.0
2009-12-03 02:25:00,1.58095,1.58115,1.58085,1.58105,115500000.0
2009-12-03 02:30:00,1.5809,1.58135,1.5803,1.58125,371400000.0
2009-12-03 02:35:00,1.58125,1.58145,1.58085,1.58145,298600000.0
2009-12-03 02:40:00,1.58145,1.5818,1.58135,1.58135,200000000.0
2009-12-03 02:45:00,1.58135,1.5819,1.58125,1.58145,194600000.0
2009-12-03 02:50:00,1.58145,1.58215,1.58115,1.582,353500000.0
2009-12-03 02:55:00,1.58205,1.58205,1.58105,1.58175,488000000.0
2009-12-03 03:00:00,1.5818,1.5824,1.58175,1.58205,224600000.0
2009-12-03 03:05:00,1.58215,1.58315,1.58215,1.58295,250100000.0
2009-12-03 03:10:00,1.58295,1.58315,1.58265,1.58275,264200000.0
2009-12-03 03:15:00,1.5828,1.58375,1.5828,1.5836,360700000.0
2009-12-03 03:20:00,1.5836,1.5837,1.58315,1.5832,148600000.0
2009-12-03 03:25:00,1.58325,1.5837,1.58325,1.5837,281600000.0
2009-12-03 03:30:00,1.5837,1.58405,1.58325,1.58345,333900000.0
2009-12-03 03:35:00,1.58345,1.58365,1.58345,1.5836,163200000.0
2009-12-03 03:40:00,1.58365,1.5837,1.5826,1.58275,308100000.0
2009-12-03 03:45:00,1.58275,1.58315,1.5825,1.58315,170300000.0
2009-12-03 03:50:00,1.5829,1.5832,1.5826,1.5827,301000000.0
2009-12-03 03:55:00,1.58265,1.58285,1.5824,1.5825,302300000.0
2009-12-03 04:00:00,1.58255,1.58335,1.58175,1.58225,327100000.0
2009-12-03 04:05:00,1.58225,1.5825,1.58215,1.5824,95400000.0
2009-12-03 04:10:00,1.5824,1.58245,1.5821,1.5822,102500000.0
2009-12-03 04:15:00,1.5822,1.58255,1.5822,1.58255,45000000.0
2009-12-03 04:20:00,1.58245,1.58265,1.5822,1.58235,180900000.0
2009-12-03 04:25:00,1.58245,1.58265,1.5822,1.58255,166800000.0
2009-12-03 04:30:00,1.5827,1.58275,1.58225,1.58255,113600000.0
2009-12-03 04:35:00,1.58245,1.5827,1.5821,1.5822,68400000.0
2009-12-03 04:40:00,1.5822,1.5823,1.5822,1.5822,89000000.0
2009-12-03 04:45:00,1.58225,1.58225,1.58165,1.5821,253800000.0
2009-12-03 04:50:00,1.58215,1.58265,1.58215,1.5825,181900000.0
2009-12-03 04:55:00,1.58265,1.58285,1.5826,1.58265,156800000.0
2009-12-03 05:00:00,1.58265,1.58285,1.58235,1.58265,175700000.0
2009-12-03 05:05:00,1.58265,1.5827,1.58255,1.58265,84300000.0
2009-12-03 05:10:00,1.58265,1.5827,1.58195,1.58215,249600000.0
2009-12-03 05:15:00,1.5822,1.5824,1.58205,1.58225,208900000.0
2009-12-03 05:20:00,1.58225,1.5826,1.5821,1.5822,208800000.0
2009-12-03 05:25:00,1.5822,1.5829,1.58205,1.58245,291100000.0
2009-12-03 05:30:00,1.5824,1.58255,1.5822,1.5823,145800000.0
2009-12-03 05:35:00,1.5823,1.583,1.58215,1.58265,203100000.0
2009-12-03 05:40:00,1.58265,1.5829,1.58255,1.5828,104600000.0
2009-12-03 05:45:00,1.58285,1.58315,1.58265,1.58305,86800000.0
2009-12-03 05:50:00,1.5831,1.58335,1.5825,1.5826,202900000.0
2009-12-03 05:55:00,1.5826,1.5827,1.5821,1.58235,115200000.0
2009-12-03 06:00:00,1.58235,1.58235,1.58235,1.58235,42000000.0
2009-12-03 06:05:00,1.5824,1.5833,1.5824,1.58325,304200000.0
2009-12-03 06:10:00,1.5832,1.5836,1.58305,1.58345,382500000.0
2009-12-03 06:15:00,1.5834,1.584,1.58335,1.58335,145300000.0
2009-12-03 06:20:00,1.58335,1.58365,1.58325,1.58355,83600000.0
2009-12-03 06:25:00,1.58355,1.5837,1.58285,1.58315,202200000.0
2009-12-03 06:30:00,1.58315,1.58345,1.5826,1.58335,113800000.0
2009-12-03 06:35:00,1.5833,1.58335,1.58305,1.58315,145000000.0
2009-12-03 06:40:00,1.5832,1.584,1.58285,1.584,173000000.0
2009-12-03 06:45:00,1.584,1.5841,1.58355,1.58375,240900000.0
2009-12-03 06:50:00,1.5838,1.584,1.58315,1.5836,180000000.0
2009-12-03 06:55:00,1.58355,1.5844,1.58345,1.5843,336100000.0
2009-12-03 07:00:00,1.58425,1.58495,1.58425,1.5843,252900000.0
2009-12-03 07:05:00,1.5842,1.58445,1.5838,1.58445,165100000.0
2009-12-03 07:10:00,1.5845,1.58465,1.5841,1.58415,173900000.0
2009-12-03 07:15:00,1.5841,1.5851,1.5841,1.585,161300000.0
2009-12-03 07:20:00,1.58505,1.5853,1.5849,1.58495,92200000.0
2009-12-03 07:25:00,1.58495,1.58505,1.58455,1.58455,98300000.0
2009-12-03 07:30:00,1.5845,1.585,1.5845,1.58475,96800000.0
2009-12-03 07:35:00,1.58475,1.5851,1.5845,1.58475,162800000.0
2009-12-03 07:40:00,1.5847,1.585,1.58455,1.585,104200000.0
2009-12-03 07:45:00,1.585,1.585,1.58425,1.5844,109800000.0
2009-12-03 07:50:00,1.5844,1.5848,1.58425,1.5843,88000000.0
2009-12-03 07:55:00,1.5843,1.58505,1.5839,1.585,148000000.0
2009-12-03 08:00:00,1.585,1.58505,1.5844,1.58445,149300000.0
2009-12-03 08:05:00,1.58445,1.58505,1.5842,1.58465,266100000.0
2009-12-03 08:10:00,1.58465,1.5847,1.5839,1.5839,119300000.0
2009-12-03 08:15:00,1.58385,1.5843,1.5835,1.58425,228600000.0
2009-12-03 08:20:00,1.5842,1.58435,1.5837,1.58375,280800000.0
2009-12-03 08:25:00,1.5837,1.5843,1.5832,1.5838,286800000.0
2009-12-03 08:30:00,1.5838,1.58415,1.5836,1.58375,281900000.0
2009-12-03 08:35:00,1.5837,1.58385,1.5832,1.58325,235000000.0
2009-12-03 08:40:00,1.58325,1.5839,1.58325,1.58365,224100000.0
2009-12-03 08:45:00,1.58355,1.58395,1.58345,1.5838,295400000.0
2009-12-03 08:50:00,1.5838,1.58445,1.58325,1.5836,354200000.0
2009-12-03 08:55:00,1.5835,1.58415,1.58245,1.58355,560900000.0
2009-12-03 09:00:00,1.58365,1.58435,1.5833,1.58355,910100000.0
2009-12-03 09:05:00,1.5837,1.58415,1.58305,1.5836,931000000.0
2009-12-03 09:10:00,1.58365,1.58405,1.58335,1.5836,828800000.0
2009-12-03 09:15:00,1.58365,1.58405,1.58275,1.58335,507300000.0
2009-12-03 09:20:00,1.58345,1.5836,1.5822,1.58235,868300000.0
2009-12-03 09:25:00,1.5824,1.583,1.58215,1.58225,1100800000.0
2009-12-03 09:30:00,1.58225,1.58345,1.58225,1.58335,711000000.0
2009-12-03 09:35:00,1.5833,1.5833,1.58235,1.5825,555700000.0
2009-12-03 09:40:00,1.5825,1.58295,1.58235,1.5828,693600000.0
2009-12-03 09:45:00,1.5828,1.5828,1.5819,1.58235,414100000.0
2009-12-03 09:50:00,1.58235,1.58235,1.58185,1.58215,473700000.0
2009-12-03 09:55:00,1.58215,1.5823,1.58155,1.58155,591300000.0
2009-12-03 10:00:00,1.58155,1.58265,1.58155,1.58245,755300000.0
2009-12-03 10:05:00,1.58245,1.583,1.5821,1.5827,821100000.0
2009-12-03 10:10:00,1.58275,1.5836,1.5826,1.58335,689700000.0
2009-12-03 10:15:00,1.5833,1.58345,1.58175,1.58265,788100000.0
2009-12-03 10:20:00,1.58275,1.58345,1.58265,1.58305,573300000.0
2009-12-03 10:25:00,1.58305,1.58305,1.58175,1.58185,821400000.0
2009-12-03 10:30:00,1.58185,1.58215,1.58155,1.5819,953600000.0
2009-12-03 10:35:00,1.5819,1.5822,1.58155,1.58195,750000000.0
2009-12-03 10:40:00,1.58195,1.5826,1.58165,1.5821,587200000.0
2009-12-03 10:45:00,1.58215,1.58305,1.58205,1.58285,629800000.0
2009-12-03 10:50:00,1.5829,1.58315,1.5824,1.5825,531200000.0
2009-12-03 10:55:00,1.5825,1.58355,1.58215,1.58295,572400000.0
2009-12-03 11:00:00,1.58295,1.5842,1.5829,1.5838,434800000.0
2009-12-03 11:05:00,1.58375,1.584,1.5835,1.5838,422600000.0
2009-12-03 11:10:00,1.5838,1.58425,1.5837,1.58395,827100000.0
2009-12-03 11:15:00,1.5839,1.5847,1.58385,1.5841,629700000.0
2009-12-03 11:20:00,1.58415,1.5847,1.58405,1.58415,533700000.0
2009-12-03 11:25:00,1.5842,1.5854,1.5841,1.5853,329400000.0
2009-12-03 11:30:00,1.5853,1.58565,1.58475,1.58495,477700000.0
2009-12-03 11:35:00,1.58485,1.58565,1.58485,1.5855,739300000.0
2009-12-03 11:40:00,1.58545,1.58595,1.5853,1.58555,665500000.0
2009-12-03 11:45:00,1.58555,1.586,1.5853,1.58535,484200000.0
2009-12-03 11:50:00,1.58545,1.5856,1.58515,1.5856,343300000.0
2009-12-03 11:55:00,1.58565,1.5858,1.58535,1.5857,401300000.0
2009-12-03 12:00:00,1.5857,1.58605,1.5853,1.58585,470500000.0
2009-12-03 12:05:00,1.58585,1.58605,1.5855,1.58595,304900000.0
2009-12-03 12:10:00,1.58595,1.58665,1.5858,1.58645,386100000.0
2009-12-03 12:15:00,1.5869,1.5879,1.58655,1.5875,742500000.0
2009-12-03 12:20:00,1.58745,1.588,1.5872,1.58755,783000000.0
2009-12-03 12:25:00,1.5875,1.58805,1.5872,1.58775,646500000.0
2009-12-03 12:30:00,1.58775,1.58875,1.58755,1.5884,537300000.0
2009-12-03 12:35:00,1.5884,1.5886,1.5881,1.58845,415500000.0
2009-12-03 12:40:00,1.58835,1.58905,1.58835,1.5887,633400000.0
2009-12-03 12:45:00,1.58865,1.5895,1.58855,1.58925,495900000.0
2009-12-03 12:50:00,1.58925,1.5895,1.5875,1.5876,725300000.0
2009-12-03 12:55:00,1.5877,1.5878,1.58685,1.5873,830600000.0
2009-12-03 13:00:00,1.5873,1.588,1.58665,1.58775,470400000.0
2009-12-03 13:05:00,1.58775,1.5878,1.58695,1.58695,415700000.0
2009-12-03 13:10:00,1.58695,1.58755,1.58685,1.58715,350200000.0
2009-12-03 13:15:00,1.58715,1.58715,1.58645,1.5871,676500000.0
2009-12-03 13:20:00,1.5872,1.58755,1.58695,1.58705,342200000.0
2009-12-03 13:25:00,1.58705,1.5873,1.58695,1.58705,446100000.0
2009-12-03 13:30:00,1.58695,1.5876,1.58685,1.58735,566700000.0
2009-12-03 13:35:00,1.58735,1.58755,1.58705,1.58735,756200000.0
2009-12-03 13:40:00,1.58725,1.5885,1.58705,1.58835,366000000.0
2009-12-03 13:45:00,1.58835,1.5893,1.5883,1.5893,517600000.0
2009-12-03 13:50:00,1.58945,1.5897,1.58855,1.5888,564200000.0
2009-12-03 13:55:00,1.5888,1.58935,1.58865,1.58885,457400000.0
2009-12-03 14:00:00,1.58895,1.58905,1.5883,1.5887,265400000.0
2009-12-03 14:05:00,1.5888,1.5888,1.5882,1.58835,265500000.0
2009-12-03 14:10:00,1.58835,1.5884,1.58765,1.58795,456300000.0
2009-12-03 14:15:00,1.58785,1.5882,1.58745,1.5875,631700000.0
2009-12-03 14:20:00,1.5875,1.5877,1.58695,1.58725,710000000.0
2009-12-03 14:25:00,1.58725,1.58745,1.587,1.5874,586500000.0
2009-12-03 14:30:00,1.5874,1.5874,1.58665,1.58695,371100000.0
2009-12-03 14:35:00,1.58695,1.58745,1.58675,1.58725,425400000.0
2009-12-03 14:40:00,1.58725,1.58725,1.5868,1.5868,402100000.0
2009-12-03 14:45:00,1.58685,1.58775,1.58665,1.5876,327300000.0
2009-12-03 14:50:00,1.5876,1.58775,1.58675,1.58705,591300000.0
2009-12-03 14:55:00,1.58695,1.58745,1.58685,1.5872,609700000.0
2009-12-03 15:00:00,1.5872,1.5878,1.58715,1.58765,563200000.0
2009-12-03 15:05:00,1.58765,1.58785,1.5866,1.58675,774000000.0
2009-12-03 15:10:00,1.58675,1.5873,1.5865,1.58695,1230900001.0
2009-12-03 15:15:00,1.58695,1.5877,1.5866,1.58765,640800000.0
2009-12-03 15:20:00,1.58775,1.5884,1.58735,1.58825,1006500000.0
2009-12-03 15:25:00,1.5882,1.5891,1.5878,1.58785,871600000.0
2009-12-03 15:30:00,1.5876,1.58835,1.5873,1.58815,1065000000.0
2009-12-03 15:35:00,1.58825,1.5905,1.58645,1.58985,1130300000.0
2009-12-03 15:40:00,1.58985,1.5905,1.5893,1.5897,1141900000.0
2009-12-03 15:45:00,1.58975,1.5899,1.58855,1.5887,1236700000.0
2009-12-03 15:50:00,1.5887,1.58925,1.58755,1.58895,1522600000.0
2009-12-03 15:55:00,1.58895,1.59175,1.5888,1.59105,1466600000.0
2009-12-03 16:00:00,1.5911,1.59135,1.5903,1.5908,1231500000.0
2009-12-03 16:05:00,1.5908,1.5913,1.59045,1.59095,1138100000.0
2009-12-03 16:10:00,1.59085,1.59205,1.5906,1.59165,1181000000.0
2009-12-03 16:15:00,1.5917,1.5926,1.59155,1.5922,1154300000.0
2009-12-03 16:20:00,1.5922,1.59225,1.5906,1.5918,1529900000.0
2009-12-03 16:25:00,1.59175,1.59185,1.59075,1.59155,1479800000.0
2009-12-03 16:30:00,1.5915,1.59165,1.58985,1.5902,1541000000.0
2009-12-03 16:35:00,1.5902,1.59045,1.5898,1.59045,1341700000.0
2009-12-03 16:40:00,1.59045,1.59145,1.59005,1.5914,1300900000.0
2009-12-03 16:45:00,1.59125,1.5913,1.5895,1.58995,1519100000.0
2009-12-03 16:50:00,1.58995,1.59075,1.58955,1.59065,1464299999.0
2009-12-03 16:55:00,1.59065,1.5921,1.59035,1.59145,1248700000.0
2009-12-03 17:00:00,1.5915,1.593,1.59055,1.59245,1560500000.0
2009-12-03 17:05:00,1.59245,1.5932,1.59225,1.5926,1730700001.0
2009-12-03 17:10:00,1.59265,1.59355,1.5921,1.59335,1603000000.0
2009-12-03 17:15:00,1.5933,1.59475,1.5933,1.59445,2019900000.0
2009-12-03 17:20:00,1.5944,1.59455,1.59335,1.59395,1307450000.0
2009-12-03 17:25:00,1.59395,1.5947,1.59355,1.5941,1795200000.0
2009-12-03 17:30:00,1.59405,1.5945,1.5936,1.5942,1512600001.0
2009-12-03 17:35:00,1.59415,1.5945,1.59355,1.5938,803800000.0
2009-12-03 17:40:00,1.59375,1.5941,1.59285,1.59345,1027800000.0
2009-12-03 17:45:00,1.59345,1.59375,1.5924,1.59255,1436100000.0
2009-12-03 17:50:00,1.5925,1.59315,1.59155,1.59255,1302799999.0
2009-12-03 17:55:00,1.5925,1.59255,1.5901,1.59085,1441199999.0
2009-12-03 18:00:00,1.5908,1.59095,1.58895,1.58955,1489900000.0
2009-12-03 18:05:00,1.58955,1.59015,1.5893,1.5898,1048700000.0
2009-12-03 18:10:00,1.5899,1.5899,1.5871,1.58755,1678100000.0
2009-12-03 18:15:00,1.5875,1.58955,1.58745,1.58935,813500000.0
2009-12-03 18:20:00,1.58935,1.58975,1.58865,1.589,859900000.0
2009-12-03 18:25:00,1.58905,1.58905,1.58795,1.58855,1095600000.0
2009-12-03 18:30:00,1.58855,1.58965,1.58835,1.58945,1094100000.0
2009-12-03 18:35:00,1.58945,1.59045,1.5894,1.58985,1546600001.0
2009-12-03 18:40:00,1.58995,1.5907,1.58915,1.5904,1342200000.0
2009-12-03 18:45:00,1.59035,1.5909,1.58985,1.5904,906000000.0
2009-12-03 18:50:00,1.5904,1.5906,1.5894,1.58985,946700000.0
2009-12-03 18:55:00,1.58985,1.5902,1.58935,1.5894,961900000.0
2009-12-03 19:00:00,1.58935,1.5906,1.58925,1.59035,1135300000.0
2009-12-03 19:05:00,1.5903,1.59105,1.5903,1.5906,1123300000.0
2009-12-03 19:10:00,1.59065,1.591,1.58945,1.58955,935200000.0
2009-12-03 19:15:00,1.5895,1.58995,1.58945,1.5896,611100000.0
2009-12-03 19:20:00,1.58955,1.5898,1.58855,1.5896,813700000.0
2009-12-03 19:25:00,1.5896,1.5898,1.5894,1.58955,510300000.0
2009-12-03 19:30:00,1.58945,1.5901,1.5893,1.59,567200000.0
2009-12-03 19:35:00,1.58995,1.5902,1.5891,1.5891,562000000.0
2009-12-03 19:40:00,1.5891,1.5892,1.5886,1.5888,704300000.0
2009-12-03 19:45:00,1.5888,1.58885,1.5883,1.5885,429700000.0
2009-12-03 19:50:00,1.5885,1.5888,1.58835,1.5887,270500000.0
2009-12-03 19:55:00,1.5887,1.5888,1.5882,1.58835,346000000.0
2009-12-03 20:00:00,1.5883,1.58845,1.58815,1.58835,318200000.0
2009-12-03 20:05:00,1.58835,1.5899,1.58835,1.58945,607200000.0
2009-12-03 20:10:00,1.5895,1.5896,1.5891,1.58955,739400000.0
2009-12-03 20:15:00,1.5895,1.58975,1.58905,1.5893,656699999.0
2009-12-03 20:20:00,1.58935,1.58945,1.58855,1.58915,812100000.0
2009-12-03 20:25:00,1.58925,1.5895,1.58865,1.5894,757800000.0
2009-12-03 20:30:00,1.58935,1.5897,1.58925,1.5895,495200000.0
2009-12-03 20:35:00,1.5894,1.5895,1.58905,1.58925,438200000.0
2009-12-03 20:40:00,1.58925,1.58945,1.58885,1.58935,600900000.0
2009-12-03 20:45:00,1.58935,1.58975,1.5892,1.5893,433900000.0
2009-12-03 20:50:00,1.58925,1.5894,1.58885,1.58905,331400000.0
2009-12-03 20:55:00,1.58905,1.5891,1.5882,1.5882,286900000.0
2009-12-03 21:00:00,1.588,1.58805,1.5876,1.5876,555700000.0
2009-12-03 21:05:00,1.58765,1.588,1.5876,1.588,705899999.0
2009-12-03 21:10:00,1.588,1.58845,1.58795,1.58815,205700000.0
2009-12-03 21:15:00,1.58815,1.58845,1.58785,1.5883,200400000.0
2009-12-03 21:20:00,1.58835,1.58855,1.58815,1.58845,306300000.0
2009-12-03 21:25:00,1.5884,1.58865,1.5883,1.5886,353700000.0
2009-12-03 21:30:00,1.5886,1.5888,1.5883,1.58855,237800000.0
2009-12-03 21:35:00,1.5885,1.58935,1.58845,1.5893,563800000.0
2009-12-03 21:40:00,1.58935,1.58945,1.589,1.58925,506900001.0
2009-12-03 21:45:00,1.58925,1.58965,1.589,1.5895,414600000.0
2009-12-03 21:50:00,1.58945,1.58985,1.5891,1.5892,535600000.0
2009-12-03 21:55:00,1.5892,1.5899,1.5891,1.58965,314800000.0
2009-12-03 22:00:00,1.58965,1.59055,1.58965,1.5903,520000000.0
2009-12-03 22:05:00,1.5903,1.5903,1.58905,1.5892,427200000.0
2009-12-03 22:10:00,1.58915,1.5897,1.58905,1.58945,551000000.0
2009-12-03 22:15:00,1.5895,1.5897,1.58935,1.5895,278800000.0
2009-12-03 22:20:00,1.58945,1.58985,1.5894,1.58975,361200000.0
2009-12-03 22:25:00,1.5897,1.59025,1.5894,1.58945,681500000.0
2009-12-03 22:30:00,1.58945,1.5898,1.58915,1.58945,278600000.0
2009-12-03 22:35:00,1.58955,1.59,1.58935,1.58975,377100000.0
2009-12-03 22:40:00,1.58975,1.59045,1.5897,1.59025,648000000.0
2009-12-03 22:45:00,1.59015,1.59075,1.58985,1.59025,1061900000.0
2009-12-03 22:50:00,1.59025,1.59085,1.58995,1.5903,640300000.0
2009-12-03 22:55:00,1.5902,1.59035,1.5895,1.5897,699000000.0
2009-12-03 23:00:00,1.5897,1.5902,1.58935,1.58995,273700000.0
2009-12-03 23:05:00,1.58995,1.59035,1.5897,1.59,293900000.0
2009-12-03 23:10:00,1.59,1.59045,1.5894,1.5898,271800000.0
2009-12-03 23:15:00,1.58975,1.5902,1.5892,1.5902,363500000.0
2009-12-03 23:20:00,1.59005,1.59045,1.5898,1.59035,148000000.0
2009-12-03 23:25:00,1.59035,1.5906,1.5899,1.5899,226400000.0
2009-12-03 23:30:00,1.58985,1.5908,1.5895,1.5905,301700000.0
2009-12-03 23:35:00,1.59055,1.5917,1.59025,1.5916,268800000.0
2009-12-03 23:40:00,1.5916,1.5916,1.59025,1.59035,253900000.0
2009-12-03 23:45:00,1.59035,1.59165,1.59005,1.5906,389100000.0
2009-12-03 23:50:00,1.5906,1.5914,1.5905,1.59085,283500000.0
2009-12-03 23:55:00,1.59085,1.59185,1.5905,1.5915,257100000.0
2009-12-04 00:00:00,1.5915,1.5915,1.5894,1.58985,260100000.0
2009-12-04 00:05:00,1.5899,1.5908,1.58985,1.5907,182200000.0
2009-12-04 00:10:00,1.59075,1.5913,1.59045,1.59065,149900000.0
2009-12-04 00:15:00,1.59065,1.5907,1.59,1.59045,106100000.0
2009-12-04 00:20:00,1.59045,1.59095,1.5903,1.59065,137900000.0
2009-12-04 00:25:00,1.59075,1.5916,1.59065,1.5916,84800000.0
2009-12-04 00:30:00,1.59165,1.5923,1.5908,1.5909,103000000.0
2009-12-04 00:35:00,1.59085,1.5912,1.59031,1.5909,109500000.0
2009-12-04 00:40:00,1.59095,1.591,1.59015,1.59045,116000000.0
2009-12-04 00:45:00,1.59035,1.59035,1.5899,1.59005,67600000.0
2009-12-04 00:50:00,1.59,1.59155,1.58985,1.59115,138200000.0
2009-12-04 00:55:00,1.59068,1.5915,1.59045,1.5914,75800000.0
2009-12-04 01:00:00,1.5914,1.5917,1.5912,1.5912,92300000.0
2009-12-04 01:05:00,1.5912,1.59145,1.59007,1.59015,76200000.0
2009-12-04 01:10:00,1.5912,1.5915,1.58985,1.5914,112100000.0
2009-12-04 01:15:00,1.5914,1.5915,1.59125,1.5913,99900000.0
2009-12-04 01:20:00,1.5913,1.5915,1.59055,1.5914,230600000.0
2009-12-04 01:25:00,1.5914,1.59145,1.5907,1.5912,139300000.0
2009-12-04 01:30:00,1.5912,1.59145,1.59045,1.59095,263500000.0
2009-12-04 01:35:00,1.59095,1.59105,1.5904,1.59055,119500000.0
2009-12-04 01:40:00,1.59055,1.591,1.59045,1.5908,212100000.0
2009-12-04 01:45:00,1.59075,1.59075,1.59,1.59035,183600000.0
2009-12-04 01:50:00,1.5904,1.59115,1.5904,1.591,84000000.0
2009-12-04 01:55:00,1.59105,1.5911,1.5903,1.5904,184400000.0
2009-12-04 02:00:00,1.5904,1.59075,1.59035,1.5904,324400000.0
2009-12-04 02:05:00,1.59035,1.59105,1.59025,1.59055,245900000.0
2009-12-04 02:10:00,1.59045,1.5907,1.59025,1.59065,239500000.0
2009-12-04 02:15:00,1.5907,1.5915,1.59055,1.59125,340300000.0
2009-12-04 02:20:00,1.59125,1.5917,1.591,1.59105,285000000.0
2009-12-04 02:25:00,1.59105,1.59185,1.59105,1.5912,210000000.0
2009-12-04 02:30:00,1.5912,1.59155,1.5911,1.5914,255000000.0
2009-12-04 02:35:00,1.5914,1.59225,1.5914,1.59175,165800000.0
2009-12-04 02:40:00,1.5918,1.59195,1.5916,1.59175,94600000.0
2009-12-04 02:45:00,1.59175,1.5919,1.5911,1.5914,251100000.0
2009-12-04 02:50:00,1.5915,1.59185,1.5913,1.59155,226500000.0
2009-12-04 02:55:00,1.5916,1.5917,1.5908,1.5911,280300000.0
2009-12-04 03:00:00,1.59115,1.5912,1.5907,1.59085,324100000.0
2009-12-04 03:05:00,1.59085,1.5911,1.59025,1.59105,307400000.0
2009-12-04 03:10:00,1.59105,1.59105,1.59045,1.59085,164400000.0
2009-12-04 03:15:00,1.59085,1.59085,1.59025,1.59085,99800000.0
2009-12-04 03:20:00,1.59085,1.59105,1.59055,1.59085,180900000.0
2009-12-04 03:25:00,1.59085,1.59115,1.59085,1.59105,206700000.0
2009-12-04 03:30:00,1.59105,1.59135,1.59085,1.59095,178900000.0
2009-12-04 03:35:00,1.59085,1.59105,1.59085,1.59085,235000000.0
2009-12-04 03:40:00,1.59085,1.59095,1.5904,1.59085,126900000.0
2009-12-04 03:45:00,1.59085,1.59095,1.5905,1.59055,155600000.0
2009-12-04 03:50:00,1.59065,1.59085,1.59045,1.59075,298300000.0
2009-12-04 03:55:00,1.59075,1.59075,1.5904,1.59055,172000000.0
2009-12-04 04:00:00,1.5905,1.59075,1.5905,1.59065,205600000.0
2009-12-04 04:05:00,1.5906,1.59095,1.5906,1.59085,294800000.0
2009-12-04 04:10:00,1.59085,1.59135,1.59085,1.59125,151200000.0
2009-12-04 04:15:00,1.59125,1.59135,1.59095,1.5911,169200000.0
2009-12-04 04:20:00,1.59115,1.59135,1.59095,1.59125,78200000.0
2009-12-04 04:25:00,1.59125,1.59145,1.59115,1.5913,170400000.0
2009-12-04 04:30:00,1.5913,1.5914,1.59115,1.59135,71000000.0
2009-12-04 04:35:00,1.59135,1.59155,1.5907,1.59075,205100000.0
2009-12-04 04:40:00,1.59075,1.59095,1.59075,1.59085,65900000.0
2009-12-04 04:45:00,1.59085,1.59105,1.59085,1.59095,106900000.0
2009-12-04 04:50:00,1.59105,1.59125,1.59105,1.59115,76500000.0
2009-12-04 04:55:00,1.5913,1.5914,1.58958,1.5897,50800000.0
2009-12-04 05:00:00,1.5911,1.59145,1.58968,1.59145,36600000.0
2009-12-04 05:05:00,1.5912,1.5916,1.5912,1.59135,85200000.0
2009-12-04 05:10:00,1.59125,1.59145,1.5908,1.59095,123300000.0
2009-12-04 05:15:00,1.59095,1.59105,1.59055,1.59105,213400000.0
2009-12-04 05:20:00,1.59105,1.59135,1.59095,1.5911,95700000.0
2009-12-04 05:25:00,1.591,1.5911,1.59035,1.59045,126300000.0
2009-12-04 05:30:00,1.5905,1.59065,1.59005,1.59015,243100000.0
2009-12-04 05:35:00,1.59015,1.59045,1.58965,1.59035,250300000.0
2009-12-04 05:40:00,1.59035,1.59055,1.59015,1.59015,135000000.0
2009-12-04 05:45:00,1.5903,1.59035,1.59005,1.5902,207600000.0
2009-12-04 05:50:00,1.5903,1.5906,1.5902,1.59025,151000000.0
2009-12-04 05:55:00,1.59025,1.59055,1.58995,1.59015,283700000.0
2009-12-04 06:00:00,1.59015,1.5902,1.58995,1.59015,179800000.0
2009-12-04 06:05:00,1.5902,1.59045,1.58995,1.59045,171400000.0
2009-12-04 06:10:00,1.59045,1.5907,1.59015,1.59025,205800000.0
2009-12-04 06:15:00,1.59025,1.5905,1.59015,1.5903,127700000.0
2009-12-04 06:20:00,1.5903,1.59065,1.59025,1.59065,177900000.0
2009-12-04 06:25:00,1.59065,1.59085,1.59045,1.59085,115200000.0
2009-12-04 06:30:00,1.59085,1.5912,1.59075,1.59075,167000000.0
2009-12-04 06:35:00,1.59085,1.59085,1.59065,1.5907,80900000.0
2009-12-04 06:40:00,1.5907,1.5909,1.5907,1.5909,127800000.0
2009-12-04 06:45:00,1.5909,1.5911,1.59065,1.59095,108800000.0
2009-12-04 06:50:00,1.591,1.59105,1.59055,1.59075,100700000.0
2009-12-04 06:55:00,1.59075,1.59075,1.59045,1.5907,79100000.0
2009-12-04 07:00:00,1.5906,1.5906,1.5895,1.5896,170900000.0
2009-12-04 07:05:00,1.58955,1.5897,1.58945,1.5897,63700000.0
2009-12-04 07:10:00,1.58965,1.58985,1.58945,1.5895,88900000.0
2009-12-04 07:15:00,1.5895,1.59005,1.5895,1.59,352800000.0
2009-12-04 07:20:00,1.59,1.5901,1.58945,1.58945,193000000.0
2009-12-04 07:25:00,1.58955,1.58995,1.58925,1.58985,191000000.0
2009-12-04 07:30:00,1.58985,1.59055,1.58985,1.59045,265200000.0
2009-12-04 07:35:00,1.59045,1.59125,1.5903,1.59115,277600000.0
2009-12-04 07:40:00,1.59115,1.59135,1.59115,1.59115,68800000.0
2009-12-04 07:45:00,1.59125,1.5914,1.59105,1.5913,149800000.0
2009-12-04 07:50:00,1.59115,1.5915,1.5909,1.591,150600000.0
2009-12-04 07:55:00,1.59105,1.59125,1.5906,1.59125,269900000.0
2009-12-04 08:00:00,1.5912,1.59125,1.59065,1.59065,110700000.0
2009-12-04 08:05:00,1.5909,1.59105,1.59045,1.59095,209900000.0
2009-12-04 08:10:00,1.59095,1.59105,1.59035,1.5906,230200000.0
2009-12-04 08:15:00,1.59065,1.59085,1.59035,1.59065,185000000.0
2009-12-04 08:20:00,1.59065,1.59125,1.59065,1.59115,155900000.0
2009-12-04 08:25:00,1.5911,1.5916,1.59075,1.5914,189500000.0
2009-12-04 08:30:00,1.5914,1.59155,1.5909,1.5909,147400000.0
2009-12-04 08:35:00,1.5908,1.5912,1.59055,1.59115,266100000.0
2009-12-04 08:40:00,1.59105,1.59125,1.59015,1.59035,408500000.0
2009-12-04 08:45:00,1.59045,1.59065,1.59015,1.59045,161400000.0
2009-12-04 08:50:00,1.59045,1.59125,1.59045,1.59095,255300000.0
2009-12-04 08:55:00,1.59105,1.5912,1.58995,1.59045,234300000.0
2009-12-04 09:00:00,1.59035,1.5905,1.58975,1.5901,566600000.0
2009-12-04 09:05:00,1.5901,1.59025,1.58915,1.58935,383600000.0
2009-12-04 09:10:00,1.5895,1.58965,1.58925,1.5895,608800000.0
2009-12-04 09:15:00,1.5895,1.5899,1.58915,1.58925,432500000.0
2009-12-04 09:20:00,1.58915,1.58955,1.58895,1.58925,330300000.0
2009-12-04 09:25:00,1.58925,1.58945,1.5884,1.5889,584200000.0
2009-12-04 09:30:00,1.5889,1.58965,1.58845,1.5895,549600000.0
2009-12-04 09:35:00,1.5895,1.58985,1.5891,1.5897,823100000.0
2009-12-04 09:40:00,1.5897,1.59095,1.5897,1.5909,669900000.0
2009-12-04 09:45:00,1.5909,1.59105,1.59045,1.59075,404600000.0
2009-12-04 09:50:00,1.59075,1.5915,1.59055,1.59115,896300000.0
2009-12-04 09:55:00,1.59125,1.59195,1.59055,1.5906,701200000.0
2009-12-04 10:00:00,1.59055,1.5922,1.59015,1.5917,1032800000.0
2009-12-04 10:05:00,1.5917,1.5926,1.59165,1.59245,939700000.0
2009-12-04 10:10:00,1.59245,1.593,1.5916,1.5922,716600000.0
2009-12-04 10:15:00,1.5922,1.5923,1.59145,1.592,657900000.0
2009-12-04 10:20:00,1.592,1.5927,1.5919,1.59235,711200000.0
2009-12-04 10:25:00,1.5924,1.59285,1.59205,1.59265,487100000.0
2009-12-04 10:30:00,1.5926,1.5927,1.59185,1.5925,586400000.0
2009-12-04 10:35:00,1.5925,1.593,1.5924,1.5928,535500000.0
2009-12-04 10:40:00,1.5928,1.5928,1.5905,1.59055,813800000.0
2009-12-04 10:45:00,1.59055,1.5907,1.58915,1.58965,933900000.0
2009-12-04 10:50:00,1.58965,1.5899,1.58905,1.5892,546700000.0
2009-12-04 10:55:00,1.5892,1.5898,1.58905,1.5893,294300000.0
2009-12-04 11:00:00,1.5893,1.5894,1.58855,1.58885,886700000.0
2009-12-04 11:05:00,1.58885,1.58895,1.58845,1.58865,410500000.0
2009-12-04 11:10:00,1.58875,1.58995,1.58875,1.5898,268700000.0
2009-12-04 11:15:00,1.58985,1.59025,1.58965,1.5898,443500000.0
2009-12-04 11:20:00,1.58975,1.58985,1.58885,1.5892,503900000.0
2009-12-04 11:25:00,1.5892,1.5895,1.58895,1.589,469600000.0
2009-12-04 11:30:00,1.589,1.5895,1.5888,1.589,725000000.0
2009-12-04 11:35:00,1.589,1.5895,1.589,1.58925,453800000.0
2009-12-04 11:40:00,1.58915,1.5897,1.58915,1.58945,314200000.0
2009-12-04 11:45:00,1.58945,1.5897,1.5893,1.58955,430400000.0
2009-12-04 11:50:00,1.5895,1.5899,1.58915,1.58915,520600000.0
2009-12-04 11:55:00,1.58915,1.5894,1.5889,1.5892,317100000.0
2009-12-04 12:00:00,1.5891,1.58935,1.589,1.58915,444300000.0
2009-12-04 12:05:00,1.58915,1.58985,1.58915,1.58985,286900000.0
2009-12-04 12:10:00,1.58985,1.5901,1.5894,1.58965,372600000.0
2009-12-04 12:15:00,1.58965,1.58985,1.5895,1.58975,331200000.0
2009-12-04 12:20:00,1.58975,1.58975,1.5892,1.58935,352200000.0
2009-12-04 12:25:00,1.58935,1.5896,1.58905,1.5896,271400000.0
2009-12-04 12:30:00,1.5896,1.5898,1.5887,1.58875,795700000.0
2009-12-04 12:35:00,1.58875,1.5896,1.58875,1.5893,371900000.0
2009-12-04 12:40:00,1.5893,1.5897,1.5892,1.58945,261500000.0
2009-12-04 12:45:00,1.5895,1.58955,1.58915,1.58925,290700000.0
2009-12-04 12:50:00,1.5892,1.58965,1.58885,1.58895,513400000.0
2009-12-04 12:55:00,1.58895,1.58895,1.58855,1.58875,658500000.0
2009-12-04 13:00:00,1.58875,1.58905,1.58865,1.58885,712800000.0
2009-12-04 13:05:00,1.58885,1.58915,1.5888,1.58905,380500000.0
2009-12-04 13:10:00,1.58895,1.5893,1.58845,1.58845,404600000.0
2009-12-04 13:15:00,1.58845,1.5888,1.58805,1.5887,357900000.0
2009-12-04 13:20:00,1.5887,1.5887,1.5877,1.58775,307300000.0
2009-12-04 13:25:00,1.58775,1.58805,1.5876,1.5878,409900000.0
2009-12-04 13:30:00,1.58775,1.58775,1.58695,1.58765,522800000.0
2009-12-04 13:35:00,1.5876,1.5876,1.58695,1.58695,566900000.0
2009-12-04 13:40:00,1.58695,1.588,1.58685,1.5874,620300000.0
2009-12-04 13:45:00,1.58735,1.5874,1.5868,1.5872,847000000.0
2009-12-04 13:50:00,1.58705,1.58715,1.5865,1.5866,653500000.0
2009-12-04 13:55:00,1.58655,1.5869,1.5856,1.5856,543700000.0
2009-12-04 14:00:00,1.5856,1.5856,1.57935,1.58055,1206600000.0
2009-12-04 14:05:00,1.58055,1.58105,1.57985,1.58005,910400000.0
2009-12-04 14:10:00,1.58005,1.58075,1.57975,1.58005,940000000.0
2009-12-04 14:15:00,1.58005,1.58055,1.57905,1.57915,1007400000.0
2009-12-04 14:20:00,1.5791,1.5791,1.57765,1.57805,656000000.0
2009-12-04 14:25:00,1.5781,1.57895,1.57765,1.5787,544900000.0
2009-12-04 14:30:00,1.5787,1.57895,1.57755,1.57755,489900000.0
2009-12-04 14:35:00,1.5776,1.5778,1.57625,1.5769,781800000.0
2009-12-04 14:40:00,1.57695,1.57725,1.57655,1.57705,929100000.0
2009-12-04 14:45:00,1.57695,1.57815,1.57695,1.57755,432500000.0
2009-12-04 14:50:00,1.57755,1.57835,1.5775,1.57815,654300000.0
2009-12-04 14:55:00,1.57815,1.57835,1.57745,1.57745,809700000.0
2009-12-04 15:00:00,1.57745,1.5777,1.57685,1.57735,963800000.0
2009-12-04 15:05:00,1.57735,1.578,1.57725,1.57775,567000000.0
2009-12-04 15:10:00,1.57775,1.5779,1.57735,1.57745,952500000.0
2009-12-04 15:15:00,1.57745,1.5787,1.57745,1.57845,818500000.0
2009-12-04 15:20:00,1.57855,1.57855,1.57685,1.57685,1545900000.0
2009-12-04 15:25:00,1.5769,1.57795,1.5762,1.57655,1295900000.0
2009-12-04 15:30:00,1.57675,1.57745,1.57025,1.5703,1018900000.0
2009-12-04 15:35:00,1.5702,1.57305,1.56915,1.57145,1250100000.0
2009-12-04 15:40:00,1.57145,1.57205,1.5701,1.571,1186700000.0
2009-12-04 15:45:00,1.57105,1.5718,1.5701,1.57055,1099000000.0
2009-12-04 15:50:00,1.5707,1.5714,1.56875,1.56885,1035600000.0
2009-12-04 15:55:00,1.5688,1.5692,1.5664,1.5672,1264400000.0
2009-12-04 16:00:00,1.56715,1.56855,1.5659,1.56745,1298300000.0
2009-12-04 16:05:00,1.5675,1.5677,1.56665,1.56725,1462900000.0
2009-12-04 16:10:00,1.56725,1.56855,1.567,1.56745,1818800000.0
2009-12-04 16:15:00,1.5674,1.56785,1.566,1.56675,1474500000.0
2009-12-04 16:20:00,1.5668,1.5669,1.56595,1.5663,1116700000.0
2009-12-04 16:25:00,1.56625,1.5665,1.5648,1.56495,1607600000.0
2009-12-04 16:30:00,1.56495,1.56545,1.5646,1.565,1670100000.0
2009-12-04 16:35:00,1.56515,1.5652,1.56325,1.56325,1943800001.0
2009-12-04 16:40:00,1.56325,1.56465,1.5626,1.5644,1845800000.0
2009-12-04 16:45:00,1.56445,1.56445,1.56245,1.5627,1927900000.0
2009-12-04 16:50:00,1.5627,1.564,1.5625,1.5638,1017800000.0
2009-12-04 16:55:00,1.56385,1.5655,1.56325,1.5649,1218000000.0
2009-12-04 17:00:00,1.5648,1.56795,1.5647,1.56795,1213200000.0
2009-12-04 17:05:00,1.5679,1.5692,1.56765,1.56765,1676699999.0
2009-12-04 17:10:00,1.56765,1.56925,1.5676,1.5686,1924100001.0
2009-12-04 17:15:00,1.5686,1.569,1.56755,1.5678,1695900000.0
2009-12-04 17:20:00,1.5678,1.5683,1.5673,1.56785,1528200000.0
2009-12-04 17:25:00,1.56785,1.5679,1.56725,1.5676,1208600000.0
2009-12-04 17:30:00,1.5677,1.5685,1.56705,1.5674,1650200001.0
2009-12-04 17:35:00,1.5674,1.56815,1.56705,1.5676,969600000.0
2009-12-04 17:40:00,1.5676,1.56835,1.5672,1.5672,1203800000.0
2009-12-04 17:45:00,1.5671,1.5672,1.56595,1.56665,1403400000.0
2009-12-04 17:50:00,1.56665,1.5677,1.56645,1.56655,1367700000.0
2009-12-04 17:55:00,1.56655,1.5671,1.5633,1.56335,1090600000.0
2009-12-04 18:00:00,1.5633,1.56485,1.56315,1.56395,903500000.0
2009-12-04 18:05:00,1.56395,1.56435,1.5626,1.5627,792800000.0
2009-12-04 18:10:00,1.5627,1.5632,1.56115,1.56135,1137100000.0
2009-12-04 18:15:00,1.5614,1.56225,1.5608,1.56205,1583000000.0
2009-12-04 18:20:00,1.56205,1.5637,1.56195,1.56315,1195400000.0
2009-12-04 18:25:00,1.56315,1.56465,1.5631,1.5646,1445700000.0
2009-12-04 18:30:00,1.56455,1.56595,1.5644,1.5654,1728900001.0
2009-12-04 18:35:00,1.5654,1.5663,1.56495,1.5657,1222000000.0
2009-12-04 18:40:00,1.56565,1.5668,1.56565,1.56655,1035500000.0
2009-12-04 18:45:00,1.56655,1.56805,1.5664,1.56655,1341700000.0
2009-12-04 18:50:00,1.5665,1.56705,1.56555,1.56595,775200000.0
2009-12-04 18:55:00,1.56595,1.56735,1.565,1.565,739300000.0
2009-12-04 19:00:00,1.565,1.56565,1.5645,1.5656,561700000.0
2009-12-04 19:05:00,1.56555,1.56635,1.5654,1.5661,771800000.0
2009-12-04 19:10:00,1.5662,1.56675,1.56585,1.56655,765900000.0
2009-12-04 19:15:00,1.5666,1.5666,1.5662,1.56625,592800000.0
2009-12-04 19:20:00,1.56625,1.5674,1.56625,1.5671,1025600000.0
2009-12-04 19:25:00,1.5671,1.5674,1.56665,1.56695,685950000.0
2009-12-04 19:30:00,1.56695,1.56755,1.5669,1.5671,809800000.0
2009-12-04 19:35:00,1.5671,1.56735,1.56705,1.56715,530600000.0
2009-12-04 19:40:00,1.56715,1.56745,1.5668,1.56715,952100000.0
2009-12-04 19:45:00,1.56715,1.56735,1.56655,1.5667,687100000.0
2009-12-04 19:50:00,1.56675,1.56685,1.5661,1.5662,579900000.0
2009-12-04 19:55:00,1.5662,1.5666,1.566,1.5661,530800000.0
2009-12-04 20:00:00,1.5661,1.56685,1.56595,1.5668,440600000.0
2009-12-04 20:05:00,1.5668,1.5673,1.56675,1.5671,792400000.0
2009-12-04 20:10:00,1.5672,1.5683,1.567,1.5679,1256400000.0
2009-12-04 20:15:00,1.56795,1.5682,1.5673,1.5673,658700000.0
2009-12-04 20:20:00,1.5673,1.56805,1.5673,1.56795,691300000.0
2009-12-04 20:25:00,1.56795,1.56835,1.5675,1.56765,1454700000.0
2009-12-04 20:30:00,1.56765,1.5684,1.56725,1.56735,1168400000.0
2009-12-04 20:35:00,1.56745,1.56795,1.56695,1.56775,666600000.0
2009-12-04 20:40:00,1.5678,1.56785,1.56685,1.5677,751000000.0
2009-12-04 20:45:00,1.5677,1.5681,1.567,1.5671,934100000.0
2009-12-04 20:50:00,1.5671,1.56855,1.5669,1.56805,1939800000.0
2009-12-04 20:55:00,1.5681,1.56875,1.56785,1.56815,1034500000.0
2009-12-04 21:00:00,1.56815,1.56855,1.5679,1.5682,823800000.0
2009-12-04 21:05:00,1.5682,1.56915,1.56805,1.5689,903600000.0
2009-12-04 21:10:00,1.5689,1.5696,1.56855,1.56925,912800000.0
2009-12-04 21:15:00,1.56935,1.56965,1.56905,1.56925,724300000.0
2009-12-04 21:20:00,1.56935,1.56945,1.56895,1.56935,783600000.0
2009-12-04 21:25:00,1.5693,1.56965,1.569,1.56915,965500000.0
2009-12-04 21:30:00,1.56915,1.5697,1.5684,1.5685,1074600000.0
2009-12-04 21:35:00,1.5686,1.56935,1.56795,1.56905,941700000.0
2009-12-04 21:40:00,1.5689,1.56965,1.56855,1.56855,697200000.0
2009-12-04 21:45:00,1.5686,1.57,1.56825,1.5693,1361100000.0
2009-12-04 21:50:00,1.5693,1.57035,1.56925,1.5699,1209100000.0
2009-12-04 21:55:00,1.56995,1.57075,1.56985,1.57035,1305300000.0
2009-12-04 22:00:00,1.5705,1.571,1.56995,1.57055,685600000.0
2009-12-04 22:05:00,1.57055,1.57105,1.5696,1.5708,538600000.0
2009-12-04 22:10:00,1.5709,1.57115,1.5704,1.57045,293000000.0
2009-12-04 22:15:00,1.57045,1.57115,1.5703,1.5708,281200000.0
2009-12-04 22:20:00,1.5708,1.5712,1.57035,1.5707,519500000.0
2009-12-04 22:25:00,1.5707,1.5707,1.56895,1.5694,482400000.0
2009-12-04 22:30:00,1.5694,1.5699,1.56915,1.56985,346000000.0
2009-12-04 22:35:00,1.56985,1.57035,1.56955,1.5701,284400000.0
2009-12-04 22:40:00,1.5701,1.57045,1.56975,1.57035,410200000.0
2009-12-04 22:45:00,1.57035,1.5714,1.57035,1.571,398000000.0
2009-12-04 22:50:00,1.571,1.5721,1.57085,1.5715,419000000.0
2009-12-04 22:55:00,1.5716,1.5716,1.5703,1.57045,279500000.0
2009-12-04 23:00:00,1.5704,1.57055,1.5693,1.57005,273100000.0
2009-12-04 23:05:00,1.57005,1.57055,1.56975,1.5701,201800000.0
2009-12-04 23:10:00,1.57015,1.57045,1.57005,1.5703,151400000.0
2009-12-04 23:15:00,1.5703,1.5705,1.56955,1.57025,190400000.0
2009-12-04 23:20:00,1.5703,1.57065,1.5699,1.57015,189100000.0
2009-12-04 23:25:00,1.5703,1.5707,1.57015,1.5706,202500000.0
2009-12-04 23:30:00,1.5706,1.5717,1.57045,1.5717,155700000.0
2009-12-04 23:35:00,1.57165,1.5717,1.57065,1.57095,98700000.0
2009-12-04 23:40:00,1.571,1.5714,1.5707,1.5708,168100000.0
2009-12-04 23:45:00,1.5708,1.5712,1.57065,1.5709,140600000.0
2009-12-04 23:50:00,1.5709,1.5712,1.5704,1.57115,368200000.0
2009-12-04 23:55:00,1.5711,1.57195,1.5708,1.5714,231100000.0
2009-12-07 00:00:00,1.56845,1.56885,1.5679,1.56835,72000000.0
2009-12-07 00:05:00,1.56845,1.56935,1.56795,1.569,102600000.0
2009-12-07 00:10:00,1.569,1.5692,1.56885,1.56905,62000000.0
2009-12-07 00:15:00,1.569,1.56915,1.5689,1.56915,11000000.0
2009-12-07 00:20:00,1.5691,1.5693,1.56795,1.56875,76900000.0
2009-12-07 00:25:00,1.5688,1.5689,1.5675,1.56765,44400000.0
2009-12-07 00:30:00,1.5676,1.5687,1.5676,1.5687,63800000.0
2009-12-07 00:35:00,1.56885,1.56965,1.5682,1.56895,66000000.0
2009-12-07 00:40:00,1.56905,1.56955,1.56845,1.56935,77100000.0
2009-12-07 00:45:00,1.56935,1.5703,1.56855,1.56905,198300000.0
2009-12-07 00:50:00,1.569,1.57015,1.5684,1.5692,74300000.0
2009-12-07 00:55:00,1.5693,1.57105,1.5691,1.57065,120200000.0
2009-12-07 01:00:00,1.5706,1.57065,1.5693,1.57035,133300000.0
2009-12-07 01:05:00,1.5704,1.5708,1.56995,1.57025,154500000.0
2009-12-07 01:10:00,1.5702,1.5707,1.5701,1.5707,78500000.0
2009-12-07 01:15:00,1.57075,1.57095,1.5703,1.57035,98800000.0
2009-12-07 01:20:00,1.5704,1.57115,1.57025,1.5711,118200000.0
2009-12-07 01:25:00,1.5711,1.57155,1.57075,1.57155,187900000.0
2009-12-07 01:30:00,1.5715,1.5716,1.57095,1.5712,244400000.0
2009-12-07 01:35:00,1.5712,1.5717,1.57115,1.5714,197900000.0
2009-12-07 01:40:00,1.5714,1.5718,1.5707,1.57095,227000000.0
2009-12-07 01:45:00,1.57095,1.57135,1.5705,1.5707,433000000.0
2009-12-07 01:50:00,1.5707,1.57085,1.5696,1.5697,200400000.0
2009-12-07 01:55:00,1.5699,1.57055,1.56975,1.5705,198100000.0
2009-12-07 02:00:00,1.5706,1.5711,1.57035,1.57035,283800000.0
2009-12-07 02:05:00,1.57015,1.57045,1.56985,1.5704,399800000.0
2009-12-07 02:10:00,1.5703,1.5707,1.5698,1.5703,426700000.0
2009-12-07 02:15:00,1.5703,1.57105,1.56925,1.5694,503100000.0
2009-12-07 02:20:00,1.5694,1.57025,1.56885,1.57015,447000000.0
2009-12-07 02:25:00,1.57015,1.5707,1.56975,1.5707,343800000.0
2009-12-07 02:30:00,1.5707,1.57125,1.5691,1.57015,529600000.0
2009-12-07 02:35:00,1.57015,1.57055,1.5689,1.56945,577700000.0
2009-12-07 02:40:00,1.56955,1.56975,1.56795,1.5695,418900000.0
2009-12-07 02:45:00,1.56945,1.57035,1.56885,1.5693,476300000.0
2009-12-07 02:50:00,1.5693,1.57075,1.569,1.57075,625000000.0
2009-12-07 02:55:00,1.5708,1.57095,1.57005,1.57025,329600000.0
2009-12-07 03:00:00,1.57025,1.571,1.5702,1.57065,245100000.0
2009-12-07 03:05:00,1.57065,1.57125,1.5706,1.5709,418300000.0
2009-12-07 03:10:00,1.5709,1.57155,1.5707,1.57135,278200000.0
2009-12-07 03:15:00,1.5714,1.5714,1.57065,1.57075,229500000.0
2009-12-07 03:20:00,1.57075,1.57155,1.5704,1.57115,283000000.0
2009-12-07 03:25:00,1.5711,1.57165,1.57095,1.57135,170200000.0
2009-12-07 03:30:00,1.57135,1.5716,1.57115,1.5713,204600000.0
2009-12-07 03:35:00,1.5713,1.5713,1.57045,1.5709,263200000.0
2009-12-07 03:40:00,1.5709,1.5709,1.57045,1.5706,159200000.0
2009-12-07 03:45:00,1.57065,1.57095,1.57055,1.5709,337200000.0
2009-12-07 03:50:00,1.5709,1.5711,1.57055,1.57075,238200000.0
2009-12-07 03:55:00,1.57075,1.5709,1.57,1.57035,259100000.0
2009-12-07 04:00:00,1.57025,1.57045,1.5698,1.57005,244800000.0
2009-12-07 04:05:00,1.56995,1.57005,1.56975,1.5699,224300000.0
2009-12-07 04:10:00,1.5699,1.5709,1.5698,1.57035,258300000.0
2009-12-07 04:15:00,1.5703,1.57055,1.56995,1.57015,155400000.0
2009-12-07 04:20:00,1.57015,1.57055,1.5691,1.56945,192300000.0
2009-12-07 04:25:00,1.56945,1.56975,1.56925,1.56955,211500000.0
2009-12-07 04:30:00,1.5696,1.5699,1.5695,1.5698,194500000.0
2009-12-07 04:35:00,1.5698,1.57005,1.56955,1.56965,182900000.0
2009-12-07 04:40:00,1.56965,1.56985,1.5695,1.5696,116700000.0
2009-12-07 04:45:00,1.5696,1.56985,1.56955,1.56975,56600000.0
2009-12-07 04:50:00,1.56985,1.5701,1.56975,1.5699,79800000.0
2009-12-07 04:55:00,1.56985,1.57035,1.56975,1.5698,117400000.0
2009-12-07 05:00:00,1.5698,1.57005,1.5697,1.56975,105600000.0
2009-12-07 05:05:00,1.5698,1.5703,1.56975,1.57015,107600000.0
2009-12-07 05:10:00,1.57015,1.57025,1.56975,1.56995,145700000.0
2009-12-07 05:15:00,1.57,1.57005,1.5697,1.5698,74500000.0
2009-12-07 05:20:00,1.56975,1.57045,1.56975,1.57025,129500000.0
2009-12-07 05:25:00,1.57025,1.5703,1.5699,1.57025,125100000.0
2009-12-07 05:30:00,1.5703,1.5703,1.56995,1.5702,68200000.0
2009-12-07 05:35:00,1.5702,1.57035,1.5699,1.5703,271400000.0
2009-12-07 05:40:00,1.57025,1.5709,1.57025,1.57075,291400000.0
2009-12-07 05:45:00,1.57075,1.5709,1.5705,1.5706,168900000.0
2009-12-07 05:50:00,1.5706,1.57065,1.57035,1.57045,98700000.0
2009-12-07 05:55:00,1.5705,1.571,1.57025,1.5708,193800000.0
2009-12-07 06:00:00,1.57075,1.5714,1.5705,1.57075,115000000.0
2009-12-07 06:05:00,1.57075,1.57085,1.57045,1.57065,133400000.0
2009-12-07 06:10:00,1.5707,1.571,1.5705,1.571,88600000.0
2009-12-07 06:15:00,1.571,1.571,1.5706,1.571,175600000.0
2009-12-07 06:20:00,1.571,1.57105,1.57075,1.57105,82700000.0
2009-12-07 06:25:00,1.571,1.5713,1.571,1.5712,63900000.0
2009-12-07 06:30:00,1.5712,1.5715,1.5711,1.57125,235900000.0
2009-12-07 06:35:00,1.5712,1.5715,1.5709,1.57095,415600000.0
2009-12-07 06:40:00,1.57095,1.57155,1.5708,1.57145,122700000.0
2009-12-07 06:45:00,1.5715,1.57165,1.5711,1.5715,143000000.0
2009-12-07 06:50:00,1.5715,1.57165,1.57075,1.57115,262500000.0
2009-12-07 06:55:00,1.5711,1.5713,1.571,1.57115,106200000.0
2009-12-07 07:00:00,1.57115,1.5714,1.57095,1.57105,101000000.0
2009-12-07 07:05:00,1.5711,1.57135,1.57105,1.57135,34000000.0
2009-12-07 07:10:00,1.5713,1.57175,1.5712,1.5716,104400000.0
2009-12-07 07:15:00,1.5716,1.5719,1.5714,1.5716,105400000.0
2009-12-07 07:20:00,1.5716,1.57195,1.5712,1.57125,136900000.0
2009-12-07 07:25:00,1.5712,1.57125,1.57105,1.5711,56700000.0
2009-12-07 07:30:00,1.5711,1.5712,1.57095,1.5711,80900000.0
2009-12-07 07:35:00,1.571,1.57195,1.57085,1.57195,206500000.0
2009-12-07 07:40:00,1.57205,1.5722,1.5715,1.57185,354500000.0
2009-12-07 07:45:00,1.5719,1.57215,1.5715,1.5719,301200000.0
2009-12-07 07:50:00,1.5719,1.5723,1.5716,1.572,232800000.0
2009-12-07 07:55:00,1.572,1.572,1.57075,1.5713,244200000.0
2009-12-07 08:00:00,1.57145,1.5717,1.57085,1.5712,241800000.0
2009-12-07 08:05:00,1.5712,1.5719,1.5712,1.57155,107800000.0
2009-12-07 08:10:00,1.5716,1.57175,1.57005,1.57055,392500000.0
2009-12-07 08:15:00,1.57055,1.57095,1.5704,1.5704,196700000.0
2009-12-07 08:20:00,1.5704,1.57115,1.5704,1.5706,201000000.0
2009-12-07 08:25:00,1.5706,1.57065,1.57015,1.57035,233100000.0
2009-12-07 08:30:00,1.5704,1.57055,1.5702,1.5702,124700000.0
2009-12-07 08:35:00,1.5702,1.57025,1.57005,1.57005,41600000.0
2009-12-07 08:40:00,1.5701,1.5704,1.57,1.57,160700000.0
2009-12-07 08:45:00,1.56975,1.57,1.56975,1.57,7000000.0
2009-12-07 08:50:00,1.56965,1.5701,1.5691,1.56915,168400000.0
2009-12-07 08:55:00,1.5692,1.56965,1.56885,1.56915,323400000.0
2009-12-07 09:00:00,1.5691,1.57,1.569,1.5699,488900000.0
2009-12-07 09:05:00,1.5699,1.571,1.5698,1.5707,787500000.0
2009-12-07 09:10:00,1.57075,1.57175,1.57055,1.5715,759600000.0
2009-12-07 09:15:00,1.5715,1.5715,1.57055,1.5708,571700000.0
2009-12-07 09:20:00,1.5708,1.5708,1.56985,1.57025,591400000.0
2009-12-07 09:25:00,1.5702,1.57065,1.5697,1.5697,632500000.0
2009-12-07 09:30:00,1.5696,1.57015,1.5696,1.56985,419800000.0
2009-12-07 09:35:00,1.56985,1.57055,1.56975,1.57,314600000.0
2009-12-07 09:40:00,1.57005,1.57025,1.56975,1.57015,466000000.0
2009-12-07 09:45:00,1.57015,1.57045,1.5696,1.56975,311100000.0
2009-12-07 09:50:00,1.56975,1.57025,1.5697,1.57015,330100000.0
2009-12-07 09:55:00,1.5701,1.5703,1.56865,1.5691,426800000.0
2009-12-07 10:00:00,1.5691,1.5697,1.5689,1.5695,718200000.0
2009-12-07 10:05:00,1.5695,1.57005,1.5693,1.5698,955100000.0
2009-12-07 10:10:00,1.5699,1.57025,1.56935,1.56955,958300001.0
2009-12-07 10:15:00,1.56955,1.57035,1.5693,1.57025,1008000000.0
2009-12-07 10:20:00,1.57025,1.57145,1.57015,1.57145,1138000000.0
2009-12-07 10:25:00,1.57135,1.57265,1.5713,1.5716,1260200000.0
2009-12-07 10:30:00,1.5716,1.57225,1.5708,1.57145,1143300000.0
2009-12-07 10:35:00,1.57135,1.57185,1.57025,1.5715,1261100000.0
2009-12-07 10:40:00,1.5715,1.5718,1.57045,1.5715,1014200000.0
2009-12-07 10:45:00,1.57145,1.5723,1.57085,1.57175,1045900000.0
2009-12-07 10:50:00,1.5717,1.57225,1.5712,1.5719,1012600000.0
2009-12-07 10:55:00,1.57195,1.57225,1.57115,1.57115,1076400000.0
2009-12-07 11:00:00,1.57115,1.572,1.57095,1.5719,1046800000.0
2009-12-07 11:05:00,1.57185,1.57185,1.5696,1.56985,1120500000.0
2009-12-07 11:10:00,1.56985,1.57,1.5694,1.56965,951400000.0
2009-12-07 11:15:00,1.5697,1.56985,1.56845,1.5688,1013400000.0
2009-12-07 11:20:00,1.56875,1.56925,1.5685,1.56895,808400000.0
2009-12-07 11:25:00,1.56895,1.5697,1.56865,1.56945,737700000.0
2009-12-07 11:30:00,1.56955,1.56995,1.56915,1.56975,935900000.0
2009-12-07 11:35:00,1.56975,1.57045,1.56965,1.5698,1053100000.0
2009-12-07 11:40:00,1.5698,1.56995,1.5694,1.56995,766400000.0
2009-12-07 11:45:00,1.56995,1.57025,1.5697,1.56995,434500000.0
2009-12-07 11:50:00,1.56995,1.57015,1.56925,1.56965,325500000.0
2009-12-07 11:55:00,1.5696,1.56975,1.56775,1.568,453800000.0
2009-12-07 12:00:00,1.568,1.5688,1.56785,1.5687,770300000.0
2009-12-07 12:05:00,1.5687,1.56885,1.5682,1.5684,705600000.0
2009-12-07 12:10:00,1.5684,1.5688,1.56775,1.5685,654600000.0
2009-12-07 12:15:00,1.5685,1.5691,1.56845,1.56895,578400000.0
2009-12-07 12:20:00,1.56895,1.57045,1.56875,1.56965,595200000.0
2009-12-07 12:25:00,1.56965,1.5697,1.5691,1.5693,388900000.0
2009-12-07 12:30:00,1.5694,1.5706,1.5694,1.57,845700000.0
2009-12-07 12:35:00,1.57,1.57055,1.56995,1.5703,715100000.0
2009-12-07 12:40:00,1.5703,1.5709,1.5702,1.5706,422400000.0
2009-12-07 12:45:00,1.57065,1.5708,1.57005,1.57035,528800000.0
2009-12-07 12:50:00,1.5703,1.5706,1.5701,1.57035,471000000.0
2009-12-07 12:55:00,1.57035,1.57175,1.5702,1.57155,524200000.0
2009-12-07 13:00:00,1.5716,1.5716,1.57015,1.57025,851300000.0
2009-12-07 13:05:00,1.57025,1.57095,1.5702,1.5702,482800000.0
2009-12-07 13:10:00,1.5703,1.5709,1.57005,1.57075,649300000.0
2009-12-07 13:15:00,1.5707,1.5707,1.56965,1.5701,364700000.0
2009-12-07 13:20:00,1.5701,1.57145,1.57005,1.57085,655900000.0
2009-12-07 13:25:00,1.57085,1.57095,1.57,1.57015,481300000.0
2009-12-07 13:30:00,1.5701,1.57075,1.57005,1.57065,272900000.0
2009-12-07 13:35:00,1.57075,1.5711,1.5704,1.5704,713700000.0
2009-12-07 13:40:00,1.5704,1.5712,1.5703,1.5704,386200000.0
2009-12-07 13:45:00,1.5704,1.5715,1.5704,1.57095,629800000.0
2009-12-07 13:50:00,1.57095,1.57295,1.57085,1.57235,759400000.0
2009-12-07 13:55:00,1.57235,1.5726,1.5719,1.5722,710700000.0
2009-12-07 14:00:00,1.5722,1.57295,1.5716,1.5716,464500000.0
2009-12-07 14:05:00,1.5716,1.57175,1.5709,1.57115,722100000.0
2009-12-07 14:10:00,1.57115,1.57115,1.5697,1.5699,484700000.0
2009-12-07 14:15:00,1.5699,1.5702,1.5688,1.56895,785200000.0
2009-12-07 14:20:00,1.56895,1.56925,1.5689,1.5689,444400000.0
2009-12-07 14:25:00,1.56865,1.56895,1.5685,1.5685,456650000.0
2009-12-07 14:30:00,1.5685,1.5685,1.56745,1.5676,495950000.0
2009-12-07 14:35:00,1.5676,1.5677,1.5664,1.5666,834600000.0
2009-12-07 14:40:00,1.56655,1.56695,1.5663,1.56655,751200000.0
2009-12-07 14:45:00,1.5666,1.56695,1.566,1.56685,916600000.0
2009-12-07 14:50:00,1.5669,1.56715,1.56675,1.5671,723300000.0
2009-12-07 14:55:00,1.56715,1.56725,1.5665,1.5667,975400000.0
2009-12-07 15:00:00,1.5667,1.56705,1.56645,1.5667,685400000.0
2009-12-07 15:05:00,1.5667,1.5669,1.56585,1.56625,770300000.0
2009-12-07 15:10:00,1.56625,1.56665,1.56605,1.56615,919200000.0
2009-12-07 15:15:00,1.56615,1.5666,1.56575,1.5659,764300000.0
2009-12-07 15:20:00,1.5659,1.5668,1.5658,1.5661,1041200000.0
2009-12-07 15:25:00,1.5661,1.56655,1.566,1.56635,442900000.0
2009-12-07 15:30:00,1.56645,1.56645,1.5643,1.5651,1325300000.0
2009-12-07 15:35:00,1.5651,1.56555,1.56305,1.5637,1384500000.0
2009-12-07 15:40:00,1.5636,1.56415,1.56305,1.56305,1271700000.0
2009-12-07 15:45:00,1.5629,1.56365,1.5609,1.56125,1076800000.0
2009-12-07 15:50:00,1.56125,1.56195,1.56045,1.56185,1362400000.0
2009-12-07 15:55:00,1.56185,1.56245,1.5611,1.5622,1189300000.0
2009-12-07 16:00:00,1.5622,1.5626,1.5615,1.56215,1134100000.0
2009-12-07 16:05:00,1.56215,1.5623,1.5611,1.56205,2245800000.0
2009-12-07 16:10:00,1.56205,1.56205,1.56045,1.56095,1649000000.0
2009-12-07 16:15:00,1.56095,1.56205,1.5606,1.5618,1642000000.0
2009-12-07 16:20:00,1.5618,1.56285,1.56165,1.5626,1508300000.0
2009-12-07 16:25:00,1.56255,1.5631,1.5619,1.562,1529100000.0
2009-12-07 16:30:00,1.5621,1.5629,1.56165,1.56165,1696400000.0
2009-12-07 16:35:00,1.5616,1.5623,1.56155,1.56155,1967400000.0
2009-12-07 16:40:00,1.56155,1.56235,1.5612,1.5616,1579400000.0
2009-12-07 16:45:00,1.5617,1.56335,1.56165,1.5628,2130500001.0
2009-12-07 16:50:00,1.5628,1.5634,1.5627,1.563,2567900000.0
2009-12-07 16:55:00,1.563,1.563,1.56225,1.56245,1794200000.0
2009-12-07 17:00:00,1.5624,1.5637,1.5619,1.5629,2033400000.0
2009-12-07 17:05:00,1.5629,1.5633,1.56205,1.56215,2147000000.0
2009-12-07 17:10:00,1.5622,1.5625,1.5616,1.56225,1165200000.0
2009-12-07 17:15:00,1.56225,1.5627,1.5614,1.56165,1831000000.0
2009-12-07 17:20:00,1.5617,1.5628,1.5616,1.56175,2605100001.0
2009-12-07 17:25:00,1.56175,1.5627,1.5615,1.56225,1809900000.0
2009-12-07 17:30:00,1.56225,1.5626,1.5608,1.56095,1834500000.0
2009-12-07 17:35:00,1.56095,1.56125,1.5603,1.5611,2156600001.0
2009-12-07 17:40:00,1.5611,1.5618,1.56025,1.56135,874900000.0
2009-12-07 17:45:00,1.56135,1.5614,1.5605,1.56125,1988000000.0
2009-12-07 17:50:00,1.56125,1.5613,1.56,1.56025,1472600000.0
2009-12-07 17:55:00,1.56025,1.56055,1.5582,1.5582,1320800000.0
2009-12-07 18:00:00,1.5582,1.5595,1.5581,1.55885,1416200000.0
2009-12-07 18:05:00,1.5588,1.5589,1.5579,1.55825,1291100000.0
2009-12-07 18:10:00,1.55825,1.5587,1.5581,1.5583,679200000.0
2009-12-07 18:15:00,1.5583,1.5593,1.55815,1.55895,1226300000.0
2009-12-07 18:20:00,1.55895,1.55965,1.5586,1.559,1179300000.0
2009-12-07 18:25:00,1.55915,1.5594,1.55835,1.5589,856200001.0
2009-12-07 18:30:00,1.55895,1.55915,1.55815,1.5583,642700000.0
2009-12-07 18:35:00,1.5583,1.5595,1.55805,1.5593,796100000.0
2009-12-07 18:40:00,1.5593,1.55975,1.5592,1.5595,678500000.0
2009-12-07 18:45:00,1.5595,1.5596,1.55805,1.5581,613900000.0
2009-12-07 18:50:00,1.5581,1.55845,1.5576,1.55785,961800000.0
2009-12-07 18:55:00,1.5578,1.55815,1.55715,1.55715,999900000.0
2009-12-07 19:00:00,1.5572,1.55785,1.55695,1.55715,1007600000.0
2009-12-07 19:05:00,1.5572,1.55785,1.55675,1.5573,1528200000.0
2009-12-07 19:10:00,1.5574,1.5581,1.55735,1.55755,728700000.0
2009-12-07 19:15:00,1.55755,1.55775,1.5569,1.55745,1116500000.0
2009-12-07 19:20:00,1.55745,1.55795,1.5571,1.55795,996000000.0
2009-12-07 19:25:00,1.55795,1.55895,1.55795,1.55845,1067100000.0
2009-12-07 19:30:00,1.5586,1.55975,1.5582,1.559,1486999998.0
2009-12-07 19:35:00,1.55905,1.5637,1.55855,1.5627,2202899999.0
2009-12-07 19:40:00,1.5627,1.5628,1.55985,1.55985,1481800000.0
2009-12-07 19:45:00,1.5599,1.56045,1.5571,1.55845,1676600000.0
2009-12-07 19:50:00,1.55845,1.55995,1.5584,1.55865,2165499994.0
2009-12-07 19:55:00,1.5587,1.55975,1.55845,1.5587,1194300000.0
2009-12-07 20:00:00,1.5587,1.55885,1.55775,1.5586,895300000.0
2009-12-07 20:05:00,1.55855,1.5587,1.55785,1.5586,750000000.0
2009-12-07 20:10:00,1.5586,1.55995,1.5585,1.5597,1124000000.0
2009-12-07 20:15:00,1.55985,1.5605,1.55965,1.56035,1177500000.0
2009-12-07 20:20:00,1.5603,1.56085,1.55965,1.56025,1029600000.0
2009-12-07 20:25:00,1.56025,1.5618,1.55995,1.5616,1007900000.0
2009-12-07 20:30:00,1.5616,1.56275,1.56145,1.56215,1052700000.0
2009-12-07 20:35:00,1.56215,1.5623,1.56095,1.56105,607700000.0
2009-12-07 20:40:00,1.56105,1.5611,1.56035,1.5604,360400000.0
2009-12-07 20:45:00,1.56035,1.5615,1.56015,1.5614,1366500000.0
2009-12-07 20:50:00,1.5614,1.5614,1.5607,1.5609,1364600000.0
2009-12-07 20:55:00,1.5609,1.5613,1.5602,1.56125,982800000.0
2009-12-07 21:00:00,1.56125,1.56175,1.56085,1.56095,556400000.0
2009-12-07 21:05:00,1.5609,1.56095,1.55975,1.55985,658100000.0
2009-12-07 21:10:00,1.55985,1.56095,1.5597,1.56085,580900000.0
2009-12-07 21:15:00,1.5608,1.56115,1.56055,1.5609,542600000.0
2009-12-07 21:20:00,1.561,1.56135,1.56055,1.56075,1396800000.0
2009-12-07 21:25:00,1.56085,1.5609,1.55995,1.56005,873300000.0
2009-12-07 21:30:00,1.5599,1.56005,1.5594,1.5597,406900000.0
2009-12-07 21:35:00,1.5597,1.5605,1.5593,1.5604,465700000.0
2009-12-07 21:40:00,1.5604,1.56055,1.5595,1.5599,627500000.0
2009-12-07 21:45:00,1.55985,1.5609,1.55965,1.56055,674700000.0
2009-12-07 21:50:00,1.56065,1.56095,1.56025,1.5607,494700000.0
2009-12-07 21:55:00,1.56075,1.5613,1.5603,1.5603,969700000.0
2009-12-07 22:00:00,1.5603,1.5604,1.55985,1.56035,1456000000.0
2009-12-07 22:05:00,1.56035,1.56085,1.56025,1.56085,530600000.0
2009-12-07 22:10:00,1.5608,1.56095,1.56035,1.56055,593800000.0
2009-12-07 22:15:00,1.56055,1.56075,1.5604,1.5605,817300000.0
2009-12-07 22:20:00,1.56055,1.5607,1.5603,1.5607,792100000.0
2009-12-07 22:25:00,1.56065,1.5607,1.55995,1.56005,712700000.0
2009-12-07 22:30:00,1.56005,1.5602,1.5594,1.55995,574900000.0
2009-12-07 22:35:00,1.55995,1.56035,1.55945,1.5598,285800000.0
2009-12-07 22:40:00,1.5598,1.55995,1.5595,1.55955,359400000.0
2009-12-07 22:45:00,1.55955,1.55965,1.5586,1.55895,408400000.0
2009-12-07 22:50:00,1.55895,1.55935,1.5589,1.55905,357800000.0
2009-12-07 22:55:00,1.5592,1.5596,1.55915,1.55945,363900000.0
2009-12-07 23:00:00,1.5595,1.5597,1.5586,1.5595,436300000.0
2009-12-07 23:05:00,1.5596,1.55985,1.5593,1.55965,329800000.0
2009-12-07 23:10:00,1.55965,1.5598,1.55895,1.5591,229800000.0
2009-12-07 23:15:00,1.5591,1.55915,1.55845,1.55885,348000000.0
2009-12-07 23:20:00,1.55885,1.55915,1.5588,1.559,305200000.0
2009-12-07 23:25:00,1.559,1.5596,1.55885,1.5596,127200000.0
2009-12-07 23:30:00,1.5596,1.5599,1.5595,1.55965,186300000.0
2009-12-07 23:35:00,1.55965,1.55965,1.5591,1.5591,293300000.0
2009-12-07 23:40:00,1.5591,1.5592,1.559,1.5592,132100000.0
2009-12-07 23:45:00,1.5592,1.5597,1.55853,1.55925,91500000.0
2009-12-07 23:50:00,1.5592,1.5598,1.55885,1.55945,75700000.0
2009-12-07 23:55:00,1.55945,1.5598,1.5588,1.5588,203900000.0
2009-12-08 00:00:00,1.5579,1.55925,1.5579,1.559,190200000.0
2009-12-08 00:05:00,1.55905,1.5597,1.5589,1.55915,112000000.0
2009-12-08 00:10:00,1.55935,1.55955,1.55855,1.5594,60900000.0
2009-12-08 00:15:00,1.5593,1.5593,1.5585,1.55855,65900000.0
2009-12-08 00:20:00,1.55781,1.5586,1.55764,1.55855,16600000.0
2009-12-08 00:25:00,1.55769,1.5591,1.55741,1.55895,72400000.0
2009-12-08 00:30:00,1.55885,1.55955,1.5586,1.5593,114900000.0
2009-12-08 00:35:00,1.5594,1.5594,1.55875,1.5591,50000000.0
2009-12-08 00:40:00,1.55915,1.5593,1.5584,1.55895,112200000.0
2009-12-08 00:45:00,1.559,1.55915,1.5583,1.5588,54000000.0
2009-12-08 00:50:00,1.55885,1.55915,1.55865,1.5591,48700000.0
2009-12-08 00:55:00,1.559,1.5595,1.55722,1.55746,209900000.0
2009-12-08 01:00:00,1.55895,1.559,1.5584,1.5584,162100000.0
2009-12-08 01:05:00,1.55785,1.55865,1.55785,1.55835,152900000.0
2009-12-08 01:10:00,1.5584,1.5588,1.5583,1.5587,72800000.0
2009-12-08 01:15:00,1.5587,1.5587,1.5581,1.5581,67500000.0
2009-12-08 01:20:00,1.55805,1.55825,1.55805,1.55815,72000000.0
2009-12-08 01:25:00,1.558,1.5582,1.55757,1.558,176800000.0
2009-12-08 01:30:00,1.55795,1.55855,1.55795,1.5583,313300000.0
2009-12-08 01:35:00,1.55825,1.55845,1.558,1.558,164800000.0
2009-12-08 01:40:00,1.55785,1.5581,1.5578,1.5581,214300000.0
2009-12-08 01:45:00,1.5581,1.55855,1.5579,1.5579,148700000.0
2009-12-08 01:50:00,1.5579,1.55825,1.55755,1.55755,104200000.0
2009-12-08 01:55:00,1.55745,1.5581,1.55735,1.5577,59000000.0
2009-12-08 02:00:00,1.55765,1.55865,1.55765,1.5582,528100000.0
2009-12-08 02:05:00,1.5583,1.55835,1.55805,1.55815,252800000.0
2009-12-08 02:10:00,1.55815,1.55855,1.55805,1.5584,326300000.0
2009-12-08 02:15:00,1.5584,1.55875,1.55685,1.557,248600000.0
2009-12-08 02:20:00,1.557,1.55785,1.55695,1.5577,191600000.0
2009-12-08 02:25:00,1.55775,1.55875,1.55765,1.5586,158000000.0
2009-12-08 02:30:00,1.55855,1.5591,1.5585,1.5589,311800000.0
2009-12-08 02:35:00,1.5589,1.55905,1.5584,1.5587,343900000.0
2009-12-08 02:40:00,1.55875,1.55935,1.55875,1.5592,405900000.0
2009-12-08 02:45:00,1.55915,1.55935,1.55895,1.5592,235800000.0
2009-12-08 02:50:00,1.55915,1.5595,1.5589,1.5593,193900000.0
2009-12-08 02:55:00,1.5592,1.55965,1.55875,1.5589,318100000.0
2009-12-08 03:00:00,1.55895,1.55895,1.5577,1.5578,218400000.0
2009-12-08 03:05:00,1.5578,1.55815,1.5576,1.55775,260900000.0
2009-12-08 03:10:00,1.5577,1.55775,1.5575,1.55775,260500000.0
2009-12-08 03:15:00,1.55765,1.55805,1.55765,1.55765,262600000.0
2009-12-08 03:20:00,1.55775,1.55805,1.55765,1.55805,189300000.0
2009-12-08 03:25:00,1.55805,1.55875,1.55805,1.55875,314000000.0
2009-12-08 03:30:00,1.55875,1.5593,1.55865,1.55875,388900000.0
2009-12-08 03:35:00,1.55885,1.559,1.55815,1.5585,198600000.0
2009-12-08 03:40:00,1.5585,1.5589,1.5583,1.5586,226500000.0
2009-12-08 03:45:00,1.5587,1.5587,1.5582,1.55825,145500000.0
2009-12-08 03:50:00,1.5583,1.55855,1.55815,1.55845,111700000.0
2009-12-08 03:55:00,1.55845,1.5587,1.55815,1.55825,184900000.0
2009-12-08 04:00:00,1.55825,1.5595,1.55825,1.5586,172400000.0
2009-12-08 04:05:00,1.55865,1.55945,1.5586,1.5593,321300000.0
2009-12-08 04:10:00,1.5593,1.55965,1.55905,1.55935,384600000.0
2009-12-08 04:15:00,1.55935,1.55955,1.5592,1.55945,185900000.0
2009-12-08 04:20:00,1.55945,1.55955,1.55925,1.55955,154500000.0
2009-12-08 04:25:00,1.55945,1.55955,1.55895,1.55915,251400000.0
2009-12-08 04:30:00,1.5591,1.5595,1.55885,1.5593,216600000.0
2009-12-08 04:35:00,1.55925,1.55935,1.5591,1.55925,159800000.0
2009-12-08 04:40:00,1.55895,1.5594,1.55855,1.5592,287900000.0
2009-12-08 04:45:00,1.55925,1.55955,1.55905,1.55945,309000000.0
2009-12-08 04:50:00,1.55955,1.55985,1.55865,1.55905,396000000.0
2009-12-08 04:55:00,1.55905,1.55935,1.55905,1.55935,224100000.0
2009-12-08 05:00:00,1.5594,1.55945,1.55865,1.5591,325100000.0
2009-12-08 05:05:00,1.55915,1.55936,1.5589,1.55925,238900000.0
2009-12-08 05:10:00,1.55915,1.55935,1.55885,1.55885,163300000.0
2009-12-08 05:15:00,1.55885,1.55905,1.55875,1.55885,136900000.0
2009-12-08 05:20:00,1.55885,1.5592,1.55885,1.5591,131400000.0
2009-12-08 05:25:00,1.5591,1.55935,1.5591,1.5592,73200000.0
2009-12-08 05:30:00,1.55905,1.5595,1.5588,1.5595,103500000.0
2009-12-08 05:35:00,1.55955,1.55965,1.55925,1.5595,137000000.0
2009-12-08 05:40:00,1.55945,1.5596,1.55895,1.55945,162600000.0
2009-12-08 05:45:00,1.5595,1.55975,1.55925,1.55925,156600000.0
2009-12-08 05:50:00,1.55925,1.55955,1.5589,1.5592,179800000.0
2009-12-08 05:55:00,1.5592,1.55965,1.55905,1.55925,216200000.0
2009-12-08 06:00:00,1.5593,1.55965,1.55885,1.5594,234200000.0
2009-12-08 06:05:00,1.55945,1.5598,1.55887,1.55965,108800000.0
2009-12-08 06:10:00,1.5597,1.5598,1.55865,1.55865,137600000.0
2009-12-08 06:15:00,1.5587,1.5594,1.5585,1.5593,252400000.0
2009-12-08 06:20:00,1.5593,1.55981,1.55925,1.55968,58800000.0
2009-12-08 06:25:00,1.5593,1.55935,1.55885,1.55915,100500000.0
2009-12-08 06:30:00,1.5591,1.55955,1.55895,1.5595,179700000.0
2009-12-08 06:35:00,1.55955,1.5598,1.55935,1.55965,86600000.0
2009-12-08 06:40:00,1.55965,1.5598,1.55945,1.5596,77400000.0
2009-12-08 06:45:00,1.55955,1.55985,1.55945,1.5597,131400000.0
2009-12-08 06:50:00,1.55965,1.5601,1.55935,1.55975,374700000.0
2009-12-08 06:55:00,1.5597,1.5597,1.5589,1.55925,281600000.0
2009-12-08 07:00:00,1.55925,1.55935,1.55925,1.55925,33200000.0
2009-12-08 07:05:00,1.55925,1.55935,1.5589,1.55915,188700000.0
2009-12-08 07:10:00,1.5592,1.5598,1.5592,1.55945,229900000.0
2009-12-08 07:15:00,1.55945,1.56025,1.55935,1.5601,205500000.0
2009-12-08 07:20:00,1.5601,1.5601,1.5595,1.55985,293000000.0
2009-12-08 07:25:00,1.55985,1.56,1.5593,1.5597,243300000.0
2009-12-08 07:30:00,1.5597,1.5602,1.5592,1.5602,175300000.0
2009-12-08 07:35:00,1.56015,1.56035,1.5597,1.5597,212700000.0
2009-12-08 07:40:00,1.5597,1.56005,1.5595,1.55975,118400000.0
2009-12-08 07:45:00,1.55975,1.55985,1.55925,1.55945,293800000.0
2009-12-08 07:50:00,1.5595,1.55975,1.55905,1.5594,621500000.0
2009-12-08 07:55:00,1.55935,1.55945,1.55885,1.55915,315800000.0
2009-12-08 08:00:00,1.55915,1.5599,1.5591,1.5597,211700000.0
2009-12-08 08:05:00,1.55985,1.5601,1.5593,1.55975,379100000.0
2009-12-08 08:10:00,1.55975,1.5603,1.5594,1.5598,337800000.0
2009-12-08 08:15:00,1.55985,1.5602,1.5595,1.5597,487300000.0
2009-12-08 08:20:00,1.5597,1.5603,1.5594,1.55995,495300000.0
2009-12-08 08:25:00,1.55995,1.56005,1.5593,1.55965,231100000.0
2009-12-08 08:30:00,1.5596,1.55975,1.5588,1.55925,476700000.0
2009-12-08 08:35:00,1.55925,1.55965,1.5589,1.55895,270100000.0
2009-12-08 08:40:00,1.559,1.56,1.559,1.5599,322700000.0
2009-12-08 08:45:00,1.5599,1.56005,1.55935,1.5597,179400000.0
2009-12-08 08:50:00,1.55975,1.56015,1.55925,1.55935,327600000.0
2009-12-08 08:55:00,1.55935,1.55965,1.5589,1.55955,327000000.0
2009-12-08 09:00:00,1.55955,1.5599,1.55915,1.55955,576000000.0
2009-12-08 09:05:00,1.55955,1.5608,1.55955,1.56045,547800000.0
2009-12-08 09:10:00,1.56045,1.56095,1.55975,1.55985,869800000.0
2009-12-08 09:15:00,1.55985,1.56075,1.55925,1.56065,929400000.0
2009-12-08 09:20:00,1.56065,1.5607,1.55925,1.55945,872700000.0
2009-12-08 09:25:00,1.55945,1.56005,1.5594,1.55975,737900000.0
2009-12-08 09:30:00,1.5597,1.5605,1.55965,1.5602,363300000.0
2009-12-08 09:35:00,1.5603,1.5607,1.5598,1.5604,294800000.0
2009-12-08 09:40:00,1.5604,1.5613,1.56015,1.56075,421200000.0
2009-12-08 09:45:00,1.56085,1.5617,1.5606,1.56075,576900000.0
2009-12-08 09:50:00,1.56085,1.56095,1.55925,1.5596,717300000.0
2009-12-08 09:55:00,1.55955,1.56165,1.55955,1.5614,678200000.0
2009-12-08 10:00:00,1.5614,1.5617,1.5606,1.56085,967000000.0
2009-12-08 10:05:00,1.56085,1.56115,1.56025,1.56045,1135100000.0
2009-12-08 10:10:00,1.5605,1.56075,1.56,1.5603,1153100000.0
2009-12-08 10:15:00,1.56025,1.5606,1.5595,1.56055,1003100000.0
2009-12-08 10:20:00,1.56055,1.561,1.55965,1.55995,993800000.0
2009-12-08 10:25:00,1.55995,1.5607,1.55985,1.56005,793800000.0
2009-12-08 10:30:00,1.55995,1.56045,1.55955,1.55995,772000000.0
2009-12-08 10:35:00,1.55995,1.5605,1.55875,1.56045,949500001.0
2009-12-08 10:40:00,1.56045,1.56105,1.55975,1.5607,818800000.0
2009-12-08 10:45:00,1.5607,1.56075,1.56025,1.56035,821900000.0
2009-12-08 10:50:00,1.56035,1.56055,1.56,1.5605,540100000.0
2009-12-08 10:55:00,1.5606,1.56075,1.55945,1.55955,830000000.0
2009-12-08 11:00:00,1.55955,1.5598,1.5593,1.55965,1021500000.0
2009-12-08 11:05:00,1.55965,1.5599,1.55825,1.5586,803900000.0
2009-12-08 11:10:00,1.55855,1.5593,1.55805,1.55825,722600000.0
2009-12-08 11:15:00,1.55835,1.5588,1.55775,1.55835,817700000.0
2009-12-08 11:20:00,1.55835,1.55965,1.55835,1.5595,1143900001.0
2009-12-08 11:25:00,1.55955,1.55955,1.5588,1.55905,821400002.0
2009-12-08 11:30:00,1.55925,1.5593,1.55855,1.55875,680700000.0
2009-12-08 11:35:00,1.55885,1.5589,1.5578,1.55795,980800000.0
2009-12-08 11:40:00,1.5581,1.55835,1.55745,1.5583,650400000.0
2009-12-08 11:45:00,1.55825,1.5596,1.5582,1.55945,529800000.0
2009-12-08 11:50:00,1.55945,1.5601,1.55895,1.55935,551700000.0
2009-12-08 11:55:00,1.55935,1.55935,1.5582,1.55915,686100000.0
2009-12-08 12:00:00,1.55915,1.56065,1.55905,1.55995,820600000.0
2009-12-08 12:05:00,1.55995,1.56065,1.55965,1.56035,682900000.0
2009-12-08 12:10:00,1.56035,1.56045,1.55955,1.55955,851500000.0
2009-12-08 12:15:00,1.55955,1.56035,1.5595,1.55995,755700000.0
2009-12-08 12:20:00,1.55995,1.56045,1.55955,1.56045,734100000.0
2009-12-08 12:25:00,1.56045,1.56055,1.5591,1.5591,618900000.0
2009-12-08 12:30:00,1.55915,1.55925,1.55845,1.55855,568600000.0
2009-12-08 12:35:00,1.55855,1.55895,1.5581,1.5585,534700000.0
2009-12-08 12:40:00,1.5585,1.55915,1.5581,1.55915,911300000.0
2009-12-08 12:45:00,1.55915,1.55985,1.55895,1.5595,658600000.0
2009-12-08 12:50:00,1.5595,1.56025,1.5591,1.55955,661400000.0
2009-12-08 12:55:00,1.55955,1.5603,1.5593,1.56015,639400000.0
2009-12-08 13:00:00,1.56015,1.56095,1.5599,1.5606,1075200000.0
2009-12-08 13:05:00,1.5606,1.56105,1.55975,1.55975,2802500000.0
2009-12-08 13:10:00,1.5598,1.55985,1.5587,1.55875,1784200000.0
2009-12-08 13:15:00,1.5588,1.56025,1.5586,1.56,721700000.0
2009-12-08 13:20:00,1.55995,1.56015,1.55905,1.55905,734200000.0
2009-12-08 13:25:00,1.55905,1.56065,1.55885,1.56015,573700000.0
2009-12-08 13:30:00,1.56025,1.56065,1.56015,1.56045,655400000.0
2009-12-08 13:35:00,1.56045,1.5619,1.56025,1.5614,1146800000.0
2009-12-08 13:40:00,1.5614,1.56215,1.56105,1.5612,1096500000.0
2009-12-08 13:45:00,1.5612,1.5619,1.55945,1.5595,1206800000.0
2009-12-08 13:50:00,1.55965,1.55975,1.55905,1.55965,967700000.0
2009-12-08 13:55:00,1.55965,1.5601,1.55885,1.55995,1006900000.0
2009-12-08 14:00:00,1.56,1.5607,1.5589,1.5591,1416900000.0
2009-12-08 14:05:00,1.5591,1.55995,1.5585,1.55965,1117000000.0
2009-12-08 14:10:00,1.55975,1.56095,1.5593,1.56055,614100000.0
2009-12-08 14:15:00,1.56055,1.56055,1.55845,1.5594,949000000.0
2009-12-08 14:20:00,1.5594,1.5598,1.5584,1.5584,745900000.0
2009-12-08 14:25:00,1.5585,1.55895,1.5577,1.55885,972100000.0
2009-12-08 14:30:00,1.5589,1.5595,1.558,1.5585,1225600000.0
2009-12-08 14:35:00,1.55855,1.55935,1.55815,1.5585,1197300000.0
2009-12-08 14:40:00,1.55845,1.55915,1.55805,1.55885,1185500000.0
2009-12-08 14:45:00,1.5589,1.5594,1.55795,1.5594,1322200000.0
2009-12-08 14:50:00,1.5594,1.5594,1.5586,1.5589,944200000.0
2009-12-08 14:55:00,1.55885,1.55905,1.55845,1.55885,711200000.0
2009-12-08 15:00:00,1.55875,1.56085,1.55845,1.5607,1073800000.0
2009-12-08 15:05:00,1.56065,1.5612,1.55945,1.55955,1616600000.0
2009-12-08 15:10:00,1.55955,1.5598,1.55895,1.5597,1776100000.0
2009-12-08 15:15:00,1.5597,1.5597,1.55875,1.55885,1169100000.0
2009-12-08 15:20:00,1.55885,1.56015,1.55885,1.56005,1552000000.0
2009-12-08 15:25:00,1.56005,1.5602,1.5585,1.5587,938500000.0
2009-12-08 15:30:00,1.5587,1.56005,1.5581,1.55925,1006800000.0
2009-12-08 15:35:00,1.55925,1.55945,1.55845,1.5589,917600000.0
2009-12-08 15:40:00,1.5589,1.5591,1.558,1.5581,1019200000.0
2009-12-08 15:45:00,1.55805,1.55895,1.55805,1.5582,993200000.0
2009-12-08 15:50:00,1.5582,1.5595,1.55805,1.55935,919200000.0
2009-12-08 15:55:00,1.55935,1.5613,1.55915,1.55975,822600000.0
2009-12-08 16:00:00,1.55975,1.56165,1.55885,1.5616,1447300000.0
2009-12-08 16:05:00,1.56175,1.56235,1.5604,1.561,1159800000.0
2009-12-08 16:10:00,1.56105,1.5613,1.55935,1.56055,1115800000.0
2009-12-08 16:15:00,1.56065,1.56175,1.56045,1.56145,1127200000.0
2009-12-08 16:20:00,1.5614,1.5614,1.56045,1.56075,1516100000.0
2009-12-08 16:25:00,1.56075,1.56205,1.56065,1.56175,1387400000.0
2009-12-08 16:30:00,1.56175,1.5623,1.5615,1.562,1426100000.0
2009-12-08 16:35:00,1.562,1.5625,1.5614,1.5621,2096900000.0
2009-12-08 16:40:00,1.5621,1.5625,1.5615,1.56215,1796800000.0
2009-12-08 16:45:00,1.56215,1.5648,1.56215,1.5647,2021800000.0
2009-12-08 16:50:00,1.56465,1.56515,1.56445,1.56475,1760100000.0
2009-12-08 16:55:00,1.56475,1.565,1.5639,1.56465,1655500000.0
2009-12-08 17:00:00,1.56465,1.56585,1.56465,1.56575,1097400000.0
2009-12-08 17:05:00,1.5658,1.5666,1.5653,1.5654,1747800000.0
2009-12-08 17:10:00,1.5654,1.56605,1.56505,1.566,1415700000.0
2009-12-08 17:15:00,1.566,1.56625,1.5654,1.56545,1119400000.0
2009-12-08 17:20:00,1.56545,1.5657,1.5648,1.56495,1131850000.0
2009-12-08 17:25:00,1.56495,1.5653,1.56455,1.5649,1640700000.0
2009-12-08 17:30:00,1.5649,1.56535,1.5646,1.56475,1224400000.0
2009-12-08 17:35:00,1.5648,1.5653,1.5646,1.565,1162000000.0
2009-12-08 17:40:00,1.565,1.566,1.56485,1.56535,1566100000.0
2009-12-08 17:45:00,1.56545,1.5656,1.564,1.5641,1179700000.0
2009-12-08 17:50:00,1.56405,1.56415,1.56305,1.5631,679300000.0
2009-12-08 17:55:00,1.5632,1.564,1.5623,1.56235,797500000.0
2009-12-08 18:00:00,1.56235,1.56335,1.5623,1.563,1132300000.0
2009-12-08 18:05:00,1.5629,1.56325,1.5625,1.5628,966600000.0
2009-12-08 18:10:00,1.5628,1.56335,1.56225,1.56235,1152400000.0
2009-12-08 18:15:00,1.56235,1.5629,1.56185,1.56265,1005100000.0
2009-12-08 18:20:00,1.56265,1.56315,1.5622,1.5625,847300000.0
2009-12-08 18:25:00,1.56245,1.5628,1.56165,1.5621,1491400000.0
2009-12-08 18:30:00,1.56215,1.56305,1.56195,1.5629,863100000.0
2009-12-08 18:35:00,1.5629,1.56365,1.5623,1.5635,1116700000.0
2009-12-08 18:40:00,1.5636,1.56365,1.5627,1.5628,1251700000.0
2009-12-08 18:45:00,1.5628,1.5628,1.56195,1.5622,1166600000.0
2009-12-08 18:50:00,1.5622,1.56285,1.56155,1.5622,1405700000.0
2009-12-08 18:55:00,1.5622,1.56365,1.56205,1.5624,752900000.0
2009-12-08 19:00:00,1.56245,1.5635,1.5624,1.563,904900000.0
2009-12-08 19:05:00,1.5629,1.56315,1.5625,1.56255,633600000.0
2009-12-08 19:10:00,1.56255,1.56345,1.5625,1.56315,1517800000.0
2009-12-08 19:15:00,1.5632,1.5639,1.5631,1.56335,746300000.0
2009-12-08 19:20:00,1.56335,1.56365,1.56285,1.5633,914800000.0
2009-12-08 19:25:00,1.5633,1.5635,1.5628,1.56345,1156500000.0
2009-12-08 19:30:00,1.56345,1.56365,1.5628,1.56295,504700000.0
2009-12-08 19:35:00,1.5629,1.5629,1.56195,1.5625,970700000.0
2009-12-08 19:40:00,1.5626,1.56305,1.56255,1.56285,586900000.0
2009-12-08 19:45:00,1.56285,1.5629,1.56235,1.5624,516200000.0
2009-12-08 19:50:00,1.56235,1.56265,1.5622,1.56265,496200000.0
2009-12-08 19:55:00,1.56255,1.5631,1.5624,1.56285,796500000.0
2009-12-08 20:00:00,1.5628,1.56345,1.56235,1.56285,777300000.0
2009-12-08 20:05:00,1.56285,1.5632,1.5626,1.56275,582300000.0
2009-12-08 20:10:00,1.56275,1.56385,1.5626,1.5638,974200000.0
2009-12-08 20:15:00,1.5638,1.56445,1.5635,1.5641,1084700000.0
2009-12-08 20:20:00,1.5641,1.5642,1.5631,1.5635,952700000.0
2009-12-08 20:25:00,1.56365,1.56505,1.56365,1.56475,1326600000.0
2009-12-08 20:30:00,1.56475,1.56485,1.564,1.56415,915600000.0
2009-12-08 20:35:00,1.5641,1.5644,1.5634,1.56395,989800000.0
2009-12-08 20:40:00,1.5639,1.56435,1.56335,1.56335,1125000000.0
2009-12-08 20:45:00,1.56335,1.5638,1.56295,1.5635,918750000.0
2009-12-08 20:50:00,1.56355,1.56385,1.56345,1.56355,948700000.0
2009-12-08 20:55:00,1.56355,1.5648,1.56335,1.5644,1042300000.0
2009-12-08 21:00:00,1.5644,1.5644,1.56335,1.56345,456700000.0
2009-12-08 21:05:00,1.56355,1.56435,1.5634,1.5639,589300000.0
2009-12-08 21:10:00,1.5639,1.5646,1.5638,1.56445,875300000.0
2009-12-08 21:15:00,1.5645,1.5649,1.5643,1.56485,784100000.0
2009-12-08 21:20:00,1.5648,1.56605,1.56465,1.56515,792900000.0
2009-12-08 21:25:00,1.56505,1.56515,1.5641,1.5641,1797100000.0
2009-12-08 21:30:00,1.5641,1.56505,1.5641,1.5647,713200000.0
2009-12-08 21:35:00,1.56465,1.56465,1.56395,1.56445,1218400000.0
2009-12-08 21:40:00,1.5644,1.5646,1.5636,1.5642,1107800000.0
2009-12-08 21:45:00,1.5642,1.56505,1.5637,1.56505,977500000.0
2009-12-08 21:50:00,1.5651,1.567,1.5651,1.5664,1837600000.0
2009-12-08 21:55:00,1.5664,1.5668,1.56595,1.56645,1221000000.0
2009-12-08 22:00:00,1.56645,1.5667,1.56485,1.56495,1227600000.0
2009-12-08 22:05:00,1.56495,1.5656,1.56415,1.5643,1088500000.0
2009-12-08 22:10:00,1.5643,1.56495,1.5643,1.56465,713800000.0
2009-12-08 22:15:00,1.56475,1.5651,1.56445,1.5648,577900000.0
2009-12-08 22:20:00,1.5648,1.5653,1.56465,1.5651,895600000.0
2009-12-08 22:25:00,1.56515,1.56545,1.56455,1.56475,495100000.0
2009-12-08 22:30:00,1.56475,1.56475,1.56405,1.56425,694500000.0
2009-12-08 22:35:00,1.56425,1.56435,1.564,1.564,946100000.0
2009-12-08 22:40:00,1.564,1.5642,1.5636,1.56385,885700000.0
2009-12-08 22:45:00,1.5638,1.5642,1.5636,1.5642,1193900000.0
2009-12-08 22:50:00,1.5643,1.5643,1.5638,1.564,899300000.0
2009-12-08 22:55:00,1.564,1.56425,1.56355,1.564,1070900000.0
2009-12-08 23:00:00,1.564,1.56405,1.56355,1.56385,318200000.0
2009-12-08 23:05:00,1.5638,1.5639,1.56335,1.5637,179000000.0
2009-12-08 23:10:00,1.56375,1.56385,1.56305,1.56305,327700000.0
2009-12-08 23:15:00,1.56305,1.56345,1.563,1.5633,273700000.0
2009-12-08 23:20:00,1.5633,1.5633,1.5627,1.56315,381100000.0
2009-12-08 23:25:00,1.56315,1.5637,1.56275,1.56275,422600000.0
2009-12-08 23:30:00,1.56275,1.5633,1.56275,1.5631,440500000.0
2009-12-08 23:35:00,1.56315,1.5632,1.5628,1.5628,341900000.0
2009-12-08 23:40:00,1.5628,1.56315,1.5628,1.56305,488900000.0
2009-12-08 23:45:00,1.5631,1.5635,1.563,1.56325,214700000.0
2009-12-08 23:50:00,1.56325,1.5633,1.56275,1.56275,308600000.0
2009-12-08 23:55:00,1.56275,1.5638,1.56275,1.56365,417700000.0
2009-12-09 00:00:00,1.56375,1.5639,1.5629,1.5629,229800000.0
2009-12-09 00:05:00,1.5628,1.56305,1.5606,1.56275,119500000.0
2009-12-09 00:10:00,1.5629,1.56335,1.5628,1.56335,84700000.0
2009-12-09 00:15:00,1.5633,1.56345,1.5632,1.5634,46000000.0
2009-12-09 00:20:00,1.5634,1.56375,1.56325,1.56355,173500000.0
2009-12-09 00:25:00,1.56365,1.5638,1.5633,1.56345,73500000.0
2009-12-09 00:30:00,1.56345,1.5638,1.56305,1.5637,81300000.0
2009-12-09 00:35:00,1.5637,1.5637,1.56275,1.5634,80600000.0
2009-12-09 00:40:00,1.5634,1.56345,1.5628,1.5634,55800000.0
2009-12-09 00:45:00,1.5634,1.5634,1.56285,1.56305,79000000.0
2009-12-09 00:50:00,1.56305,1.5631,1.56225,1.56255,79500000.0
2009-12-09 00:55:00,1.5625,1.56415,1.5625,1.5633,183800000.0
2009-12-09 01:00:00,1.5634,1.5643,1.56335,1.56415,98100000.0
2009-12-09 01:05:00,1.5641,1.5646,1.5635,1.56395,190300000.0
2009-12-09 01:10:00,1.56395,1.56395,1.5632,1.5636,412300000.0
2009-12-09 01:15:00,1.56375,1.56425,1.56375,1.5641,78700000.0
2009-12-09 01:20:00,1.56405,1.56405,1.56285,1.5633,237300000.0
2009-12-09 01:25:00,1.5633,1.5645,1.56275,1.5644,387000000.0
2009-12-09 01:30:00,1.5644,1.56475,1.5632,1.5635,489400000.0
2009-12-09 01:35:00,1.5636,1.56445,1.56335,1.56445,202000000.0
2009-12-09 01:40:00,1.5644,1.5651,1.56405,1.5647,307200000.0
2009-12-09 01:45:00,1.5647,1.56495,1.5641,1.5646,380500000.0
2009-12-09 01:50:00,1.5646,1.56495,1.56445,1.56495,181400000.0
2009-12-09 01:55:00,1.56495,1.56515,1.5634,1.56415,302200000.0
2009-12-09 02:00:00,1.5639,1.56445,1.56385,1.56405,399700000.0
2009-12-09 02:05:00,1.564,1.56405,1.56325,1.56355,378600000.0
2009-12-09 02:10:00,1.56345,1.56365,1.56215,1.56265,412800000.0
2009-12-09 02:15:00,1.56235,1.5631,1.56205,1.5629,266800000.0
2009-12-09 02:20:00,1.5629,1.56315,1.5618,1.5618,306900000.0
2009-12-09 02:25:00,1.56185,1.56315,1.56185,1.56295,365500000.0
2009-12-09 02:30:00,1.5629,1.5635,1.56265,1.563,247700000.0
2009-12-09 02:35:00,1.563,1.56365,1.56285,1.5635,330900000.0
2009-12-09 02:40:00,1.5635,1.56365,1.5633,1.56365,179400000.0
2009-12-09 02:45:00,1.56365,1.56415,1.5632,1.5638,286100000.0
2009-12-09 02:50:00,1.5637,1.5639,1.56315,1.5637,244000000.0
2009-12-09 02:55:00,1.5637,1.56485,1.5637,1.56465,316000000.0
2009-12-09 03:00:00,1.5646,1.56475,1.56415,1.5642,242200000.0
2009-12-09 03:05:00,1.5643,1.56445,1.5638,1.5639,304100000.0
2009-12-09 03:10:00,1.564,1.5645,1.56365,1.5642,259700000.0
2009-12-09 03:15:00,1.5642,1.56495,1.56415,1.5649,258200000.0
2009-12-09 03:20:00,1.5649,1.5658,1.5648,1.5656,305800000.0
2009-12-09 03:25:00,1.56565,1.5666,1.5653,1.56655,412800000.0
2009-12-09 03:30:00,1.5664,1.5664,1.56515,1.5653,350100000.0
2009-12-09 03:35:00,1.5654,1.5656,1.5649,1.56495,343200000.0
2009-12-09 03:40:00,1.5649,1.56545,1.56485,1.5653,296800000.0
2009-12-09 03:45:00,1.5653,1.5653,1.56465,1.56465,161000000.0
2009-12-09 03:50:00,1.5647,1.56525,1.56455,1.56515,282900000.0
2009-12-09 03:55:00,1.56515,1.56555,1.5647,1.56485,234600000.0
2009-12-09 04:00:00,1.56485,1.56515,1.56465,1.56485,203000000.0
2009-12-09 04:05:00,1.5649,1.5651,1.56465,1.56485,263000000.0
2009-12-09 04:10:00,1.56485,1.56495,1.56455,1.56455,189200000.0
2009-12-09 04:15:00,1.5646,1.5649,1.56435,1.5648,234900000.0
2009-12-09 04:20:00,1.56475,1.56485,1.564,1.564,211700000.0
2009-12-09 04:25:00,1.56395,1.56405,1.56345,1.5637,202200000.0
2009-12-09 04:30:00,1.56365,1.5641,1.5636,1.5639,217300000.0
2009-12-09 04:35:00,1.56395,1.5641,1.56345,1.56375,232200000.0
2009-12-09 04:40:00,1.56375,1.5643,1.56375,1.56415,187900000.0
2009-12-09 04:45:00,1.5642,1.5645,1.56415,1.5645,189900000.0
2009-12-09 04:50:00,1.5645,1.56485,1.56425,1.5647,235200000.0
2009-12-09 04:55:00,1.5647,1.56515,1.56465,1.5647,92500000.0
2009-12-09 05:00:00,1.5647,1.56475,1.5642,1.5643,148500000.0
2009-12-09 05:05:00,1.5643,1.56455,1.564,1.564,92500000.0
2009-12-09 05:10:00,1.564,1.5641,1.56365,1.56395,188500000.0
2009-12-09 05:15:00,1.56395,1.56395,1.5634,1.56355,91700000.0
2009-12-09 05:20:00,1.5635,1.5637,1.56335,1.56365,101600000.0
2009-12-09 05:25:00,1.56355,1.56385,1.56345,1.5637,109200000.0
2009-12-09 05:30:00,1.5637,1.5638,1.56345,1.5635,111400000.0
2009-12-09 05:35:00,1.56355,1.56365,1.56325,1.5636,100600000.0
2009-12-09 05:40:00,1.5635,1.5638,1.56305,1.5631,240400000.0
2009-12-09 05:45:00,1.56305,1.5632,1.56305,1.5632,14200000.0
2009-12-09 05:50:00,1.5631,1.564,1.5631,1.5638,112700000.0
2009-12-09 05:55:00,1.5637,1.56425,1.56355,1.5637,150400000.0
2009-12-09 06:00:00,1.5637,1.5638,1.5635,1.5637,126600000.0
2009-12-09 06:05:00,1.56385,1.5639,1.56355,1.5636,108400000.0
2009-12-09 06:10:00,1.56365,1.5643,1.5635,1.5643,206400000.0
2009-12-09 06:15:00,1.5642,1.5644,1.56345,1.5636,164600000.0
2009-12-09 06:20:00,1.5636,1.56425,1.5636,1.56395,121500000.0
2009-12-09 06:25:00,1.56385,1.56395,1.5634,1.5634,260200000.0
2009-12-09 06:30:00,1.56345,1.56375,1.5632,1.56325,77100000.0
2009-12-09 06:35:00,1.5632,1.56375,1.5631,1.56365,88600000.0
2009-12-09 06:40:00,1.56355,1.56375,1.56345,1.56365,66700000.0
2009-12-09 06:45:00,1.5636,1.56375,1.56345,1.5637,42000000.0
2009-12-09 06:50:00,1.56365,1.5637,1.56315,1.5634,150500000.0
2009-12-09 06:55:00,1.56335,1.5641,1.5633,1.5641,273800000.0
2009-12-09 07:00:00,1.5641,1.5641,1.56375,1.5638,145000000.0
2009-12-09 07:05:00,1.5639,1.564,1.5637,1.56375,83200000.0
2009-12-09 07:10:00,1.56375,1.5641,1.5636,1.56395,91000000.0
2009-12-09 07:15:00,1.564,1.56405,1.5637,1.56385,79000000.0
2009-12-09 07:20:00,1.5638,1.56435,1.56355,1.5643,253100000.0
2009-12-09 07:25:00,1.5643,1.5647,1.5642,1.56435,191300000.0
2009-12-09 07:30:00,1.5645,1.5645,1.5641,1.56435,168100000.0
2009-12-09 07:35:00,1.56435,1.56445,1.56405,1.56415,108900000.0
2009-12-09 07:40:00,1.56415,1.56425,1.5636,1.5637,74200000.0
2009-12-09 07:45:00,1.56375,1.56395,1.5635,1.56375,157000000.0
2009-12-09 07:50:00,1.56375,1.5641,1.5635,1.5639,303900000.0
2009-12-09 07:55:00,1.56395,1.5642,1.5636,1.5642,239900000.0
2009-12-09 08:00:00,1.56425,1.56425,1.56365,1.56375,232300000.0
2009-12-09 08:05:00,1.56375,1.5639,1.5629,1.56325,347700000.0
2009-12-09 08:10:00,1.5633,1.5637,1.5633,1.56345,374800000.0
2009-12-09 08:15:00,1.56355,1.56385,1.56325,1.56325,342000000.0
2009-12-09 08:20:00,1.56325,1.56355,1.5631,1.56325,347000000.0
2009-12-09 08:25:00,1.56325,1.5638,1.5631,1.5636,307600000.0
2009-12-09 08:30:00,1.56355,1.56435,1.56315,1.56325,451900000.0
2009-12-09 08:35:00,1.5633,1.56405,1.5631,1.56385,504200000.0
2009-12-09 08:40:00,1.56385,1.5648,1.56375,1.5641,443100000.0
2009-12-09 08:45:00,1.5641,1.56445,1.56385,1.56395,369700000.0
2009-12-09 08:50:00,1.564,1.56455,1.56395,1.56425,490500000.0
2009-12-09 08:55:00,1.5644,1.56515,1.5641,1.56505,628000000.0
2009-12-09 09:00:00,1.56505,1.56515,1.5639,1.56425,687800000.0
2009-12-09 09:05:00,1.56425,1.5648,1.56395,1.56445,602000000.0
2009-12-09 09:10:00,1.56445,1.5657,1.56435,1.56555,488500000.0
2009-12-09 09:15:00,1.5656,1.56615,1.56535,1.56585,562100000.0
2009-12-09 09:20:00,1.56595,1.56625,1.5654,1.5658,706700000.0
2009-12-09 09:25:00,1.5658,1.566,1.56365,1.564,900000000.0
2009-12-09 09:30:00,1.564,1.5646,1.56325,1.5644,490700000.0
2009-12-09 09:35:00,1.5644,1.5649,1.5641,1.56445,490100000.0
2009-12-09 09:40:00,1.5644,1.56455,1.56385,1.5643,488200000.0
2009-12-09 09:45:00,1.56425,1.56435,1.56375,1.56395,436400000.0
2009-12-09 09:50:00,1.56395,1.56435,1.56385,1.56395,343100000.0
2009-12-09 09:55:00,1.56395,1.5647,1.56385,1.56455,447000000.0
2009-12-09 10:00:00,1.56455,1.565,1.5635,1.5636,666500000.0
2009-12-09 10:05:00,1.5636,1.56375,1.56265,1.5627,614100000.0
2009-12-09 10:10:00,1.5627,1.5642,1.5627,1.56335,645500000.0
2009-12-09 10:15:00,1.56345,1.56385,1.5633,1.5637,966900001.0
2009-12-09 10:20:00,1.5636,1.56405,1.5632,1.56355,1280900000.0
2009-12-09 10:25:00,1.56355,1.56365,1.56235,1.56275,599700000.0
2009-12-09 10:30:00,1.5627,1.5634,1.5625,1.5633,517100000.0
2009-12-09 10:35:00,1.5633,1.56435,1.56325,1.56425,718600000.0
2009-12-09 10:40:00,1.56415,1.56495,1.5629,1.56355,590600000.0
2009-12-09 10:45:00,1.56365,1.56465,1.56345,1.56445,732100000.0
2009-12-09 10:50:00,1.56435,1.56515,1.56425,1.56435,719700000.0
2009-12-09 10:55:00,1.56435,1.56605,1.5643,1.56595,631900000.0
2009-12-09 11:00:00,1.5659,1.5667,1.56555,1.56635,693100000.0
2009-12-09 11:05:00,1.56635,1.5667,1.5653,1.56565,709500000.0
2009-12-09 11:10:00,1.56565,1.5668,1.56545,1.56655,751000000.0
2009-12-09 11:15:00,1.5667,1.56745,1.5659,1.56725,899700000.0
2009-12-09 11:20:00,1.5673,1.5683,1.56625,1.56635,954200000.0
2009-12-09 11:25:00,1.56635,1.56745,1.5661,1.5672,619600000.0
2009-12-09 11:30:00,1.5673,1.56755,1.5657,1.56575,726900000.0
2009-12-09 11:35:00,1.56575,1.5673,1.56575,1.56715,727300000.0
2009-12-09 11:40:00,1.5671,1.56725,1.56635,1.5664,436200000.0
2009-12-09 11:45:00,1.56635,1.5679,1.56625,1.5677,584600000.0
2009-12-09 11:50:00,1.5677,1.56795,1.56735,1.56775,638700000.0
2009-12-09 11:55:00,1.56775,1.568,1.56725,1.56785,422300000.0
2009-12-09 12:00:00,1.5678,1.56835,1.5676,1.5676,478800000.0
2009-12-09 12:05:00,1.56765,1.56835,1.56745,1.56825,550100000.0
2009-12-09 12:10:00,1.5683,1.5687,1.56785,1.5682,427400000.0
2009-12-09 12:15:00,1.5682,1.5685,1.56765,1.5677,407700000.0
2009-12-09 12:20:00,1.5677,1.568,1.56705,1.56705,380700000.0
2009-12-09 12:25:00,1.56705,1.5675,1.5665,1.5667,401600000.0
2009-12-09 12:30:00,1.5667,1.56715,1.566,1.5664,498100000.0
2009-12-09 12:35:00,1.5664,1.56665,1.56575,1.5661,755600000.0
2009-12-09 12:40:00,1.56605,1.5665,1.5653,1.56545,888300000.0
2009-12-09 12:45:00,1.5654,1.5656,1.56495,1.5654,773100000.0
2009-12-09 12:50:00,1.5654,1.5657,1.5652,1.56535,739100000.0
2009-12-09 12:55:00,1.56545,1.56565,1.56485,1.56515,702500000.0
2009-12-09 13:00:00,1.5652,1.5652,1.56425,1.5644,687300000.0
2009-12-09 13:05:00,1.56445,1.5648,1.56415,1.56445,602800000.0
2009-12-09 13:10:00,1.56435,1.56465,1.56405,1.56435,225400000.0
2009-12-09 13:15:00,1.56435,1.56475,1.56385,1.56405,519000000.0
2009-12-09 13:20:00,1.5641,1.5642,1.56325,1.56325,423700000.0
2009-12-09 13:25:00,1.56325,1.56385,1.5631,1.56375,414800000.0
2009-12-09 13:30:00,1.56375,1.56405,1.56335,1.56335,370000000.0
2009-12-09 13:35:00,1.56335,1.5638,1.56315,1.56365,378800000.0
2009-12-09 13:40:00,1.5637,1.56375,1.56335,1.56365,430900000.0
2009-12-09 13:45:00,1.56365,1.5644,1.56345,1.5642,406100000.0
2009-12-09 13:50:00,1.56425,1.5643,1.5632,1.5633,440000000.0
2009-12-09 13:55:00,1.5634,1.5636,1.56285,1.56295,435400000.0
2009-12-09 14:00:00,1.5629,1.5636,1.5627,1.56325,459200000.0
2009-12-09 14:05:00,1.56325,1.5635,1.56285,1.5635,484900000.0
2009-12-09 14:10:00,1.5635,1.5636,1.56255,1.56255,428600000.0
2009-12-09 14:15:00,1.5626,1.56305,1.56225,1.56285,674500000.0
2009-12-09 14:20:00,1.56285,1.56305,1.5619,1.5623,565500000.0
2009-12-09 14:25:00,1.56235,1.56375,1.56195,1.56375,765100000.0
2009-12-09 14:30:00,1.56375,1.56375,1.56285,1.56305,625400000.0
2009-12-09 14:35:00,1.56295,1.56345,1.5626,1.56345,674200000.0
2009-12-09 14:40:00,1.56335,1.56345,1.5623,1.56275,585200000.0
2009-12-09 14:45:00,1.56275,1.5633,1.5623,1.56235,675100000.0
2009-12-09 14:50:00,1.5624,1.56255,1.56185,1.56205,831300000.0
2009-12-09 14:55:00,1.56205,1.56265,1.56205,1.5623,568900000.0
2009-12-09 15:00:00,1.5623,1.5638,1.5622,1.5634,1168700000.0
2009-12-09 15:05:00,1.56335,1.5639,1.56245,1.56275,1269900000.0
2009-12-09 15:10:00,1.56265,1.56465,1.56265,1.56415,1027000000.0
2009-12-09 15:15:00,1.56435,1.56435,1.56325,1.56375,926000000.0
2009-12-09 15:20:00,1.56375,1.5644,1.5635,1.56435,1331300000.0
2009-12-09 15:25:00,1.56435,1.56435,1.56335,1.56365,1071600000.0
2009-12-09 15:30:00,1.56365,1.56395,1.5624,1.56295,1051400000.0
2009-12-09 15:35:00,1.563,1.563,1.562,1.5622,1033000000.0
2009-12-09 15:40:00,1.5622,1.5634,1.56205,1.56335,872100000.0
2009-12-09 15:45:00,1.56335,1.5641,1.5632,1.5639,960900000.0
2009-12-09 15:50:00,1.56395,1.5641,1.5632,1.5637,1398700000.0
2009-12-09 15:55:00,1.56375,1.56405,1.562,1.5621,1207800000.0
2009-12-09 16:00:00,1.562,1.56315,1.5619,1.56235,1945300000.0
2009-12-09 16:05:00,1.5623,1.5631,1.56175,1.5622,1689700000.0
2009-12-09 16:10:00,1.5622,1.56325,1.5619,1.5629,783700000.0
2009-12-09 16:15:00,1.56295,1.5635,1.5627,1.563,1495700001.0
2009-12-09 16:20:00,1.563,1.56395,1.56245,1.5639,963500000.0
2009-12-09 16:25:00,1.5638,1.56445,1.5635,1.56415,910900000.0
2009-12-09 16:30:00,1.56415,1.56425,1.56235,1.5626,803700000.0
2009-12-09 16:35:00,1.5626,1.5634,1.56225,1.5626,1295400000.0
2009-12-09 16:40:00,1.56255,1.56305,1.562,1.5622,1681200000.0
2009-12-09 16:45:00,1.56215,1.5628,1.5619,1.56205,1683800000.0
2009-12-09 16:50:00,1.562,1.563,1.56125,1.5622,1450000000.0
2009-12-09 16:55:00,1.56225,1.56295,1.56195,1.56255,2348699994.0
2009-12-09 17:00:00,1.5627,1.5635,1.56225,1.5633,1401000000.0
2009-12-09 17:05:00,1.5633,1.56365,1.5607,1.561,1827700000.0
2009-12-09 17:10:00,1.561,1.56105,1.55935,1.55985,1193600000.0
2009-12-09 17:15:00,1.5598,1.5599,1.5588,1.5595,826000000.0
2009-12-09 17:20:00,1.5595,1.5598,1.55885,1.5596,694100000.0
2009-12-09 17:25:00,1.5597,1.5598,1.55815,1.5582,846600000.0
2009-12-09 17:30:00,1.5582,1.55935,1.55765,1.55765,1216900000.0
2009-12-09 17:35:00,1.55765,1.5593,1.5569,1.559,1146500000.0
2009-12-09 17:40:00,1.55905,1.5594,1.55825,1.55855,1332300000.0
2009-12-09 17:45:00,1.55845,1.55905,1.55695,1.5581,1486900000.0
2009-12-09 17:50:00,1.5581,1.5581,1.5555,1.5561,1856800000.0
2009-12-09 17:55:00,1.556,1.55645,1.55515,1.5552,1436900000.0
2009-12-09 18:00:00,1.55515,1.5556,1.55465,1.5551,727400000.0
2009-12-09 18:05:00,1.5551,1.55555,1.5546,1.55465,687200000.0
2009-12-09 18:10:00,1.55465,1.55555,1.55435,1.5548,951400000.0
2009-12-09 18:15:00,1.5548,1.55485,1.5543,1.5547,1244799999.0
2009-12-09 18:20:00,1.5546,1.5548,1.55345,1.5537,1126000000.0
2009-12-09 18:25:00,1.5537,1.5543,1.5533,1.55355,816100000.0
2009-12-09 18:30:00,1.55355,1.5542,1.5534,1.55375,1183500000.0
2009-12-09 18:35:00,1.55375,1.55435,1.55365,1.55405,1267600000.0
2009-12-09 18:40:00,1.55405,1.5542,1.5532,1.55355,717600000.0
2009-12-09 18:45:00,1.55355,1.5542,1.55345,1.55365,745900000.0
2009-12-09 18:50:00,1.5536,1.55395,1.55295,1.55375,1090700000.0
2009-12-09 18:55:00,1.55375,1.554,1.55305,1.55355,612000000.0
2009-12-09 19:00:00,1.5536,1.55385,1.55345,1.55355,933000000.0
2009-12-09 19:05:00,1.55355,1.554,1.553,1.5535,1410100000.0
2009-12-09 19:10:00,1.5535,1.554,1.5526,1.5527,1188800000.0
2009-12-09 19:15:00,1.5527,1.55325,1.55195,1.5522,1161099999.0
2009-12-09 19:20:00,1.5522,1.55275,1.5518,1.5525,1389900000.0
2009-12-09 19:25:00,1.55255,1.5528,1.5521,1.5522,1326200000.0
2009-12-09 19:30:00,1.55225,1.55235,1.5518,1.55215,833000000.0
2009-12-09 19:35:00,1.55215,1.55235,1.55155,1.55175,802800000.0
2009-12-09 19:40:00,1.55175,1.55185,1.55125,1.5516,458700000.0
2009-12-09 19:45:00,1.55155,1.55215,1.55125,1.5517,569500000.0
2009-12-09 19:50:00,1.55165,1.55275,1.55155,1.55235,932400000.0
2009-12-09 19:55:00,1.55235,1.5526,1.5518,1.552,836900000.0
2009-12-09 20:00:00,1.552,1.5527,1.5518,1.55225,1215600000.0
2009-12-09 20:05:00,1.55235,1.5527,1.55175,1.55215,1203600000.0
2009-12-09 20:10:00,1.5522,1.55245,1.5519,1.5522,833900000.0
2009-12-09 20:15:00,1.55225,1.5537,1.5521,1.5528,822500000.0
2009-12-09 20:20:00,1.55275,1.55355,1.5527,1.5535,611800000.0
2009-12-09 20:25:00,1.55345,1.5537,1.5528,1.5533,800300000.0
2009-12-09 20:30:00,1.5533,1.5535,1.55275,1.5533,1107000000.0
2009-12-09 20:35:00,1.5533,1.55345,1.55255,1.55315,838500000.0
2009-12-09 20:40:00,1.55305,1.55405,1.55305,1.5534,1051100000.0
2009-12-09 20:45:00,1.55345,1.5538,1.55285,1.55315,1154800000.0
2009-12-09 20:50:00,1.55315,1.55325,1.5525,1.55305,931600000.0
2009-12-09 20:55:00,1.55315,1.5534,1.55265,1.5534,882900000.0
2009-12-09 21:00:00,1.5534,1.55455,1.55295,1.5538,859100000.0
2009-12-09 21:05:00,1.55375,1.5543,1.55315,1.55345,739500000.0
2009-12-09 21:10:00,1.55345,1.55395,1.5533,1.55385,1037900000.0
2009-12-09 21:15:00,1.55385,1.5539,1.5511,1.5512,1204200001.0
2009-12-09 21:20:00,1.5512,1.55245,1.55115,1.5519,1113000000.0
2009-12-09 21:25:00,1.5518,1.5529,1.55145,1.5525,1096200000.0
2009-12-09 21:30:00,1.55255,1.55265,1.55185,1.5523,407400000.0
2009-12-09 21:35:00,1.5523,1.55305,1.55165,1.55185,1046300000.0
2009-12-09 21:40:00,1.5519,1.5521,1.5509,1.551,915500000.0
2009-12-09 21:45:00,1.551,1.55115,1.5503,1.55045,580300000.0
2009-12-09 21:50:00,1.55045,1.55105,1.5503,1.5509,462900000.0
2009-12-09 21:55:00,1.5509,1.5512,1.5506,1.5508,587800000.0
2009-12-09 22:00:00,1.55075,1.55125,1.5505,1.5509,726440000.0
2009-12-09 22:05:00,1.55095,1.55135,1.5506,1.55095,970400000.0
2009-12-09 22:10:00,1.55095,1.5512,1.54955,1.54995,888400000.0
2009-12-09 22:15:00,1.5499,1.551,1.5499,1.5508,780600000.0
2009-12-09 22:20:00,1.55075,1.55125,1.5506,1.551,800700000.0
2009-12-09 22:25:00,1.5511,1.55165,1.55065,1.55145,683000000.0
2009-12-09 22:30:00,1.55145,1.5519,1.55135,1.5518,531899999.0
2009-12-09 22:35:00,1.5518,1.5519,1.5512,1.5515,508500000.0
2009-12-09 22:40:00,1.5514,1.5524,1.5513,1.55235,1356000000.0
2009-12-09 22:45:00,1.55235,1.5524,1.55155,1.5522,679500000.0
2009-12-09 22:50:00,1.55225,1.55295,1.5519,1.55295,1033200000.0
2009-12-09 22:55:00,1.55295,1.5533,1.5525,1.5531,633400000.0
2009-12-09 23:00:00,1.5531,1.55365,1.55255,1.5531,499600000.0
2009-12-09 23:05:00,1.5531,1.5539,1.5529,1.55375,266600000.0
2009-12-09 23:10:00,1.5538,1.5539,1.55255,1.5526,272700000.0
2009-12-09 23:15:00,1.55275,1.55315,1.55265,1.55285,144400000.0
2009-12-09 23:20:00,1.55285,1.5532,1.5527,1.55315,169000000.0
2009-12-09 23:25:00,1.55315,1.55365,1.553,1.5534,209300000.0
2009-12-09 23:30:00,1.5534,1.5537,1.55305,1.55305,198200000.0
2009-12-09 23:35:00,1.5527,1.5533,1.5527,1.553,140700000.0
2009-12-09 23:40:00,1.553,1.55335,1.55285,1.55305,148500000.0
2009-12-09 23:45:00,1.553,1.55355,1.55295,1.55345,151700000.0
2009-12-09 23:50:00,1.5534,1.5534,1.55265,1.5527,98600000.0
2009-12-09 23:55:00,1.55275,1.5534,1.55245,1.55265,218900000.0
2009-12-10 00:00:00,1.55255,1.5534,1.55255,1.55305,91000000.0
2009-12-10 00:05:00,1.5531,1.5535,1.5528,1.55285,155300000.0
2009-12-10 00:10:00,1.553,1.5536,1.55265,1.55345,82200000.0
2009-12-10 00:15:00,1.5535,1.55405,1.5532,1.55405,104600000.0
2009-12-10 00:20:00,1.55405,1.5542,1.55325,1.55325,117200000.0
2009-12-10 00:25:00,1.55325,1.55415,1.55315,1.5534,145400000.0
2009-12-10 00:30:00,1.5536,1.55445,1.55255,1.5539,243900000.0
2009-12-10 00:35:00,1.5539,1.55485,1.5538,1.55475,195200000.0
2009-12-10 00:40:00,1.5548,1.5549,1.55445,1.55465,106000000.0
2009-12-10 00:45:00,1.5546,1.5547,1.5538,1.55465,44100000.0
2009-12-10 00:50:00,1.55361,1.55485,1.55357,1.5543,106700000.0
2009-12-10 00:55:00,1.55435,1.55495,1.5542,1.55495,61400000.0
2009-12-10 01:00:00,1.5549,1.5551,1.5543,1.5543,97500000.0
2009-12-10 01:05:00,1.5543,1.55435,1.5531,1.5533,99300000.0
2009-12-10 01:10:00,1.55335,1.554,1.55325,1.554,30700000.0
2009-12-10 01:15:00,1.55405,1.55445,1.55405,1.5543,41400000.0
2009-12-10 01:20:00,1.5543,1.5543,1.55335,1.55375,152100000.0
2009-12-10 01:25:00,1.55365,1.5537,1.55335,1.55355,138300000.0
2009-12-10 01:30:00,1.55355,1.5538,1.55355,1.55375,115600000.0
2009-12-10 01:35:00,1.55375,1.55375,1.55365,1.55365,54600000.0
2009-12-10 01:40:00,1.5537,1.5545,1.55365,1.5545,64100000.0
2009-12-10 01:45:00,1.5545,1.5545,1.55385,1.55395,87200000.0
2009-12-10 01:50:00,1.55395,1.5543,1.5539,1.55395,197100000.0
2009-12-10 01:55:00,1.554,1.5541,1.55325,1.5533,198100000.0
2009-12-10 02:00:00,1.5534,1.5545,1.5532,1.55325,229500000.0
2009-12-10 02:05:00,1.55315,1.55385,1.5531,1.5537,142400000.0
2009-12-10 02:10:00,1.5537,1.5548,1.5535,1.5544,226100000.0
2009-12-10 02:15:00,1.55445,1.5551,1.55445,1.55485,245100000.0
2009-12-10 02:20:00,1.55485,1.55505,1.5543,1.5544,215500000.0
2009-12-10 02:25:00,1.55445,1.55485,1.5542,1.5543,210200000.0
2009-12-10 02:30:00,1.5543,1.5543,1.5521,1.55305,549700000.0
2009-12-10 02:35:00,1.55305,1.5534,1.5529,1.55315,459100000.0
2009-12-10 02:40:00,1.55315,1.5533,1.55295,1.55295,341600000.0
2009-12-10 02:45:00,1.55295,1.5533,1.5529,1.5531,315600000.0
2009-12-10 02:50:00,1.55315,1.5538,1.553,1.55335,336400000.0
2009-12-10 02:55:00,1.5532,1.5533,1.55285,1.55295,268800000.0
2009-12-10 03:00:00,1.55295,1.5534,1.55295,1.55295,206200000.0
2009-12-10 03:05:00,1.553,1.55355,1.55285,1.5534,366600000.0
2009-12-10 03:10:00,1.55345,1.55385,1.5533,1.5535,245800000.0
2009-12-10 03:15:00,1.55345,1.55415,1.55335,1.55385,153300000.0
2009-12-10 03:20:00,1.5539,1.55455,1.55375,1.5544,136200000.0
2009-12-10 03:25:00,1.5544,1.5545,1.5542,1.5543,130900000.0
2009-12-10 03:30:00,1.5543,1.5546,1.5541,1.55435,145000000.0
2009-12-10 03:35:00,1.55435,1.5548,1.55435,1.5547,130900000.0
2009-12-10 03:40:00,1.5547,1.55515,1.55455,1.55475,246900000.0
2009-12-10 03:45:00,1.55475,1.5549,1.5545,1.55455,267800000.0
2009-12-10 03:50:00,1.5545,1.55495,1.5545,1.55475,195700000.0
2009-12-10 03:55:00,1.5548,1.555,1.5545,1.55465,182100000.0
2009-12-10 04:00:00,1.55445,1.5551,1.55435,1.55475,231000000.0
2009-12-10 04:05:00,1.5548,1.55515,1.5548,1.5548,188000000.0
2009-12-10 04:10:00,1.5547,1.555,1.55455,1.5547,220200000.0
2009-12-10 04:15:00,1.55475,1.5549,1.5543,1.5546,296000000.0
2009-12-10 04:20:00,1.5546,1.5547,1.55445,1.5545,130700000.0
2009-12-10 04:25:00,1.5545,1.55455,1.5544,1.5545,77800000.0
2009-12-10 04:30:00,1.55445,1.5546,1.55415,1.5542,191700000.0
2009-12-10 04:35:00,1.55415,1.5548,1.55415,1.55465,217500000.0
2009-12-10 04:40:00,1.55465,1.5547,1.5542,1.55445,167200000.0
2009-12-10 04:45:00,1.5545,1.55455,1.55385,1.5539,207700000.0
2009-12-10 04:50:00,1.5538,1.554,1.55355,1.55395,164700000.0
2009-12-10 04:55:00,1.5539,1.5542,1.55365,1.55385,167600000.0
2009-12-10 05:00:00,1.55385,1.55515,1.55385,1.55495,178500000.0
2009-12-10 05:05:00,1.55495,1.5551,1.55465,1.55465,169100000.0
2009-12-10 05:10:00,1.55465,1.55485,1.5546,1.55475,90700000.0
2009-12-10 05:15:00,1.5547,1.55475,1.55445,1.5545,65200000.0
2009-12-10 05:20:00,1.5545,1.5548,1.55425,1.5545,161900000.0
2009-12-10 05:25:00,1.55455,1.55465,1.55395,1.5541,168300000.0
2009-12-10 05:30:00,1.5541,1.5544,1.5535,1.5541,182500000.0
2009-12-10 05:35:00,1.55405,1.55445,1.55385,1.55385,158800000.0
2009-12-10 05:40:00,1.5539,1.5541,1.5536,1.5539,275600000.0
2009-12-10 05:45:00,1.5539,1.5543,1.5538,1.554,232600000.0
2009-12-10 05:50:00,1.55405,1.5547,1.55385,1.5545,255100000.0
2009-12-10 05:55:00,1.5545,1.5548,1.55445,1.5545,300100000.0
2009-12-10 06:00:00,1.5546,1.55495,1.55445,1.5546,233200000.0
2009-12-10 06:05:00,1.55455,1.5552,1.5543,1.55495,222700000.0
2009-12-10 06:10:00,1.55485,1.5573,1.55485,1.555,389900000.0
2009-12-10 06:15:00,1.555,1.55515,1.55415,1.5545,243000000.0
2009-12-10 06:20:00,1.5545,1.55465,1.55365,1.554,285200000.0
2009-12-10 06:25:00,1.554,1.55465,1.55395,1.55455,209800000.0
2009-12-10 06:30:00,1.55445,1.55495,1.5539,1.5541,203900000.0
2009-12-10 06:35:00,1.5542,1.5546,1.55395,1.55405,219400000.0
2009-12-10 06:40:00,1.55405,1.5543,1.55345,1.55405,292700000.0
2009-12-10 06:45:00,1.55405,1.55425,1.55395,1.5541,219900000.0
2009-12-10 06:50:00,1.5541,1.5546,1.554,1.55405,151700000.0
2009-12-10 06:55:00,1.55405,1.5544,1.55405,1.5541,182800000.0
2009-12-10 07:00:00,1.5541,1.55465,1.55405,1.5545,209900000.0
2009-12-10 07:05:00,1.5545,1.55495,1.55405,1.5547,172000000.0
2009-12-10 07:10:00,1.55455,1.5548,1.55405,1.55415,108800000.0
2009-12-10 07:15:00,1.55415,1.55415,1.55405,1.55405,96600000.0
2009-12-10 07:20:00,1.55405,1.55405,1.55365,1.55395,123900000.0
2009-12-10 07:25:00,1.55395,1.55465,1.5536,1.5542,365300000.0
2009-12-10 07:30:00,1.5542,1.5546,1.55395,1.5541,249000000.0
2009-12-10 07:35:00,1.55415,1.5548,1.55355,1.55415,501800000.0
2009-12-10 07:40:00,1.55405,1.5545,1.55395,1.55415,237500000.0
2009-12-10 07:45:00,1.55415,1.5548,1.554,1.5546,218300000.0
2009-12-10 07:50:00,1.5545,1.5546,1.55375,1.55395,239000000.0
2009-12-10 07:55:00,1.55395,1.55465,1.5538,1.5545,290800000.0
2009-12-10 08:00:00,1.5543,1.55485,1.55425,1.5547,355500000.0
2009-12-10 08:05:00,1.5548,1.55495,1.55405,1.55415,203100000.0
2009-12-10 08:10:00,1.5541,1.55455,1.5536,1.55445,196800000.0
2009-12-10 08:15:00,1.55445,1.55445,1.55395,1.5543,164600000.0
2009-12-10 08:20:00,1.5543,1.55445,1.554,1.554,185100000.0
2009-12-10 08:25:00,1.554,1.55455,1.55395,1.55445,150200000.0
2009-12-10 08:30:00,1.55445,1.55465,1.5543,1.55465,163400000.0
2009-12-10 08:35:00,1.55455,1.5548,1.55435,1.55475,190300000.0
2009-12-10 08:40:00,1.55475,1.5549,1.5545,1.55475,282400000.0
2009-12-10 08:45:00,1.5547,1.5547,1.55405,1.55445,241200000.0
2009-12-10 08:50:00,1.5545,1.555,1.5543,1.55475,275300000.0
2009-12-10 08:55:00,1.5548,1.55495,1.5536,1.55365,375600000.0
2009-12-10 09:00:00,1.55365,1.5539,1.55275,1.5529,733500000.0
2009-12-10 09:05:00,1.5529,1.55315,1.552,1.5521,576300000.0
2009-12-10 09:10:00,1.5521,1.55255,1.5518,1.55245,485900000.0
2009-12-10 09:15:00,1.55245,1.55275,1.5515,1.55275,527700000.0
2009-12-10 09:20:00,1.55265,1.5529,1.55225,1.5525,481400000.0
2009-12-10 09:25:00,1.55255,1.55315,1.5522,1.55285,550100000.0
2009-12-10 09:30:00,1.5529,1.55365,1.55285,1.55315,379500000.0
2009-12-10 09:35:00,1.55315,1.5542,1.553,1.5537,434700000.0
2009-12-10 09:40:00,1.5538,1.55485,1.5535,1.5544,470300000.0
2009-12-10 09:45:00,1.5544,1.555,1.5537,1.5537,526900000.0
2009-12-10 09:50:00,1.5537,1.55415,1.5535,1.55385,351100000.0
2009-12-10 09:55:00,1.5538,1.5543,1.55365,1.55415,417700000.0
2009-12-10 10:00:00,1.55405,1.55475,1.55355,1.55355,733600000.0
2009-12-10 10:05:00,1.55355,1.55375,1.55205,1.5529,694900000.0
2009-12-10 10:10:00,1.5529,1.55455,1.55285,1.5538,509200000.0
2009-12-10 10:15:00,1.5538,1.5545,1.5537,1.5541,479900000.0
2009-12-10 10:20:00,1.5541,1.55485,1.55405,1.5544,595500000.0
2009-12-10 10:25:00,1.55445,1.5548,1.5537,1.55385,647400000.0
2009-12-10 10:30:00,1.55395,1.5544,1.55355,1.554,834900000.0
2009-12-10 10:35:00,1.55395,1.5541,1.55265,1.553,777400000.0
2009-12-10 10:40:00,1.5529,1.55305,1.5521,1.55275,654700000.0
2009-12-10 10:45:00,1.5527,1.5527,1.55165,1.5517,784600000.0
2009-12-10 10:50:00,1.5517,1.55305,1.55165,1.55275,548700000.0
2009-12-10 10:55:00,1.55275,1.55345,1.55225,1.553,590600000.0
2009-12-10 11:00:00,1.553,1.55345,1.5528,1.5531,530000000.0
2009-12-10 11:05:00,1.55305,1.5544,1.5529,1.55425,773000000.0
2009-12-10 11:10:00,1.5543,1.55445,1.5528,1.55335,678900000.0
2009-12-10 11:15:00,1.55335,1.5537,1.55305,1.5531,552700000.0
2009-12-10 11:20:00,1.5531,1.5536,1.5526,1.55355,684000000.0
2009-12-10 11:25:00,1.55375,1.55415,1.55335,1.55395,518300000.0
2009-12-10 11:30:00,1.55395,1.55435,1.55265,1.5528,475300000.0
2009-12-10 11:35:00,1.5528,1.55295,1.5517,1.5519,382800000.0
2009-12-10 11:40:00,1.55205,1.55255,1.55155,1.55195,635200000.0
2009-12-10 11:45:00,1.55195,1.5531,1.55195,1.5529,449400000.0
2009-12-10 11:50:00,1.5529,1.55295,1.55225,1.55235,516900000.0
2009-12-10 11:55:00,1.55235,1.55235,1.55085,1.55155,699000000.0
2009-12-10 12:00:00,1.5515,1.5518,1.55085,1.55105,497900000.0
2009-12-10 12:05:00,1.551,1.55135,1.55025,1.55105,766300000.0
2009-12-10 12:10:00,1.551,1.55285,1.5509,1.55205,982100000.0
2009-12-10 12:15:00,1.55205,1.5524,1.55075,1.55095,899200000.0
2009-12-10 12:20:00,1.55095,1.55145,1.55045,1.5505,585000000.0
2009-12-10 12:25:00,1.55045,1.55065,1.55015,1.55015,556700000.0
2009-12-10 12:30:00,1.55015,1.55075,1.5501,1.55055,572000000.0
2009-12-10 12:35:00,1.55055,1.55145,1.55005,1.5513,992420000.0
2009-12-10 12:40:00,1.55135,1.55145,1.5495,1.5498,815940000.0
2009-12-10 12:45:00,1.5499,1.5501,1.54925,1.5498,662400000.0
2009-12-10 12:50:00,1.54985,1.5502,1.5491,1.5493,565700000.0
2009-12-10 12:55:00,1.5493,1.54985,1.54905,1.5497,570000000.0
2009-12-10 13:00:00,1.54965,1.55075,1.54945,1.5505,671500000.0
2009-12-10 13:05:00,1.55045,1.55065,1.5495,1.5495,782100000.0
2009-12-10 13:10:00,1.5495,1.5497,1.5491,1.5493,639700000.0
2009-12-10 13:15:00,1.5493,1.5493,1.54845,1.54855,681030000.0
2009-12-10 13:20:00,1.5485,1.54865,1.54795,1.54865,565500000.0
2009-12-10 13:25:00,1.54865,1.5497,1.54855,1.5497,679700000.0
2009-12-10 13:30:00,1.54965,1.54975,1.54855,1.549,553200000.0
2009-12-10 13:35:00,1.549,1.54955,1.54825,1.5483,694000000.0
2009-12-10 13:40:00,1.5483,1.5483,1.54765,1.54805,389400000.0
2009-12-10 13:45:00,1.5481,1.5492,1.54785,1.54835,701600000.0
2009-12-10 13:50:00,1.5483,1.5489,1.54815,1.54875,669900000.0
2009-12-10 13:55:00,1.5488,1.54885,1.548,1.54815,475900000.0
2009-12-10 14:00:00,1.54825,1.5485,1.54785,1.54845,461400000.0
2009-12-10 14:05:00,1.54845,1.54925,1.54815,1.54845,421700000.0
2009-12-10 14:10:00,1.5484,1.5486,1.54765,1.548,1110300000.0
2009-12-10 14:15:00,1.5479,1.5481,1.5472,1.54735,1003200000.0
2009-12-10 14:20:00,1.54735,1.54805,1.5471,1.54745,579500000.0
2009-12-10 14:25:00,1.54745,1.54755,1.5468,1.54735,446300000.0
2009-12-10 14:30:00,1.5474,1.5474,1.5468,1.5473,429700000.0
2009-12-10 14:35:00,1.5473,1.5476,1.54705,1.54745,373600000.0
2009-12-10 14:40:00,1.54745,1.54785,1.54705,1.5471,392400000.0
2009-12-10 14:45:00,1.54715,1.54715,1.54655,1.54655,334200000.0
2009-12-10 14:50:00,1.54655,1.54685,1.54645,1.54685,261900000.0
2009-12-10 14:55:00,1.54685,1.5474,1.54675,1.54685,494400000.0
2009-12-10 15:00:00,1.54685,1.54725,1.54645,1.54705,543800000.0
2009-12-10 15:05:00,1.547,1.5475,1.5469,1.54705,504700000.0
2009-12-10 15:10:00,1.547,1.54705,1.54655,1.54705,649800000.0
2009-12-10 15:15:00,1.54705,1.5471,1.54655,1.54685,651400000.0
2009-12-10 15:20:00,1.54685,1.54715,1.54635,1.54645,898900000.0
2009-12-10 15:25:00,1.5466,1.5466,1.54595,1.54645,720500000.0
2009-12-10 15:30:00,1.54635,1.547,1.54565,1.5459,1136300000.0
2009-12-10 15:35:00,1.5459,1.5466,1.54525,1.5458,1091900000.0
2009-12-10 15:40:00,1.5458,1.5459,1.54465,1.54565,717800000.0
2009-12-10 15:45:00,1.54565,1.5463,1.54515,1.5455,666000000.0
2009-12-10 15:50:00,1.5455,1.54645,1.54535,1.5459,724600000.0
2009-12-10 15:55:00,1.5459,1.5463,1.54545,1.5456,1294400000.0
2009-12-10 16:00:00,1.5456,1.5469,1.5455,1.54655,939600000.0
2009-12-10 16:05:00,1.54655,1.54745,1.54655,1.54735,777300000.0
2009-12-10 16:10:00,1.54725,1.54785,1.54695,1.54735,975900000.0
2009-12-10 16:15:00,1.54735,1.5478,1.5472,1.5474,793600000.0
2009-12-10 16:20:00,1.54745,1.54775,1.54705,1.5473,785900000.0
2009-12-10 16:25:00,1.5473,1.5477,1.547,1.54755,847100000.0
2009-12-10 16:30:00,1.5477,1.54835,1.54735,1.5477,845800000.0
2009-12-10 16:35:00,1.5478,1.548,1.5469,1.5473,1438600000.0
2009-12-10 16:40:00,1.5473,1.54785,1.54655,1.54755,1398500000.0
2009-12-10 16:45:00,1.54755,1.54865,1.54735,1.54845,1017600001.0
2009-12-10 16:50:00,1.54845,1.5488,1.54805,1.54835,1048500000.0
2009-12-10 16:55:00,1.5483,1.5492,1.5481,1.54885,791200000.0
2009-12-10 17:00:00,1.549,1.5493,1.54825,1.54905,966700000.0
2009-12-10 17:05:00,1.549,1.5494,1.5481,1.54825,687900000.0
2009-12-10 17:10:00,1.54825,1.5501,1.5482,1.5501,1358900000.0
2009-12-10 17:15:00,1.55,1.55055,1.54895,1.5501,1715700000.0
2009-12-10 17:20:00,1.5501,1.5505,1.54895,1.5491,950200000.0
2009-12-10 17:25:00,1.5491,1.54965,1.54835,1.5485,1262600000.0
2009-12-10 17:30:00,1.5485,1.54865,1.5475,1.54845,995700000.0
2009-12-10 17:35:00,1.5485,1.54915,1.548,1.549,815000000.0
2009-12-10 17:40:00,1.5491,1.54915,1.5482,1.5487,813300000.0
2009-12-10 17:45:00,1.54865,1.54935,1.54835,1.5489,717400000.0
2009-12-10 17:50:00,1.5489,1.5491,1.54835,1.54835,841900000.0
2009-12-10 17:55:00,1.54845,1.54915,1.5479,1.54835,845100000.0
2009-12-10 18:00:00,1.5482,1.5487,1.54785,1.5482,1293600000.0
2009-12-10 18:05:00,1.54825,1.5485,1.54755,1.5478,962900000.0
2009-12-10 18:10:00,1.54785,1.5484,1.54775,1.5483,982100000.0
2009-12-10 18:15:00,1.54825,1.5486,1.54775,1.54815,874300000.0
2009-12-10 18:20:00,1.54805,1.54845,1.5477,1.54835,918100000.0
2009-12-10 18:25:00,1.5483,1.5489,1.548,1.54825,928500000.0
2009-12-10 18:30:00,1.54825,1.549,1.54765,1.54785,980800000.0
2009-12-10 18:35:00,1.54785,1.54845,1.54765,1.54845,706800000.0
2009-12-10 18:40:00,1.54845,1.54855,1.5476,1.54805,830200000.0
2009-12-10 18:45:00,1.54805,1.5486,1.5478,1.54825,771500000.0
2009-12-10 18:50:00,1.54825,1.54885,1.548,1.5483,932800000.0
2009-12-10 18:55:00,1.5483,1.5486,1.5477,1.5477,862000000.0
2009-12-10 19:00:00,1.54775,1.54975,1.54755,1.5494,918800000.0
2009-12-10 19:05:00,1.54955,1.55095,1.5495,1.55075,858700000.0
2009-12-10 19:10:00,1.55075,1.5509,1.54975,1.55015,753300000.0
2009-12-10 19:15:00,1.55025,1.55105,1.55025,1.5509,794600000.0
2009-12-10 19:20:00,1.5509,1.5516,1.5505,1.5506,1131800000.0
2009-12-10 19:25:00,1.5506,1.551,1.5505,1.5507,882100000.0
2009-12-10 19:30:00,1.5507,1.551,1.5495,1.54985,945800000.0
2009-12-10 19:35:00,1.54985,1.55005,1.5494,1.5498,524700000.0
2009-12-10 19:40:00,1.54975,1.54995,1.54905,1.5498,518400000.0
2009-12-10 19:45:00,1.5498,1.55005,1.54935,1.5496,565300000.0
2009-12-10 19:50:00,1.54955,1.5502,1.54955,1.54985,521400000.0
2009-12-10 19:55:00,1.54995,1.55025,1.54955,1.54955,424900000.0
2009-12-10 20:00:00,1.54965,1.55035,1.54915,1.5501,1067300000.0
2009-12-10 20:05:00,1.55005,1.55015,1.54875,1.549,819500000.0
2009-12-10 20:10:00,1.549,1.54925,1.5483,1.54895,737000000.0
2009-12-10 20:15:00,1.54895,1.5492,1.5486,1.54895,667100000.0
2009-12-10 20:20:00,1.54895,1.54935,1.54875,1.5489,624700000.0
2009-12-10 20:25:00,1.5489,1.54915,1.54865,1.54885,576000000.0
2009-12-10 20:30:00,1.54885,1.5499,1.5488,1.5495,519800000.0
2009-12-10 20:35:00,1.54955,1.5497,1.5485,1.5485,616700000.0
2009-12-10 20:40:00,1.5485,1.5488,1.5481,1.54835,858800000.0
2009-12-10 20:45:00,1.54835,1.54885,1.5483,1.54855,555900000.0
2009-12-10 20:50:00,1.5486,1.5489,1.5484,1.54845,472400000.0
2009-12-10 20:55:00,1.54845,1.5487,1.54715,1.54745,483900000.0
2009-12-10 21:00:00,1.5475,1.548,1.54715,1.54785,574800000.0
2009-12-10 21:05:00,1.5479,1.54815,1.54715,1.5474,547800000.0
2009-12-10 21:10:00,1.54735,1.54775,1.54695,1.54725,554500000.0
2009-12-10 21:15:00,1.54725,1.5477,1.5469,1.5476,571200000.0
2009-12-10 21:20:00,1.5476,1.54765,1.54715,1.54725,548800000.0
2009-12-10 21:25:00,1.5472,1.5476,1.54685,1.5471,647300000.0
2009-12-10 21:30:00,1.5471,1.54735,1.5467,1.547,345200000.0
2009-12-10 21:35:00,1.547,1.54725,1.5468,1.5468,219000000.0
2009-12-10 21:40:00,1.5468,1.54695,1.5465,1.5468,333400000.0
2009-12-10 21:45:00,1.54685,1.54685,1.54625,1.54635,348500000.0
2009-12-10 21:50:00,1.5464,1.5466,1.54605,1.5463,320000000.0
2009-12-10 21:55:00,1.5463,1.5463,1.5455,1.5458,536100000.0
2009-12-10 22:00:00,1.5458,1.54645,1.5458,1.54635,419900000.0
2009-12-10 22:05:00,1.54635,1.54665,1.54625,1.5465,366500000.0
2009-12-10 22:10:00,1.54645,1.547,1.54645,1.547,452400000.0
2009-12-10 22:15:00,1.547,1.54715,1.54655,1.54695,637000000.0
2009-12-10 22:20:00,1.54695,1.54705,1.54665,1.5467,265200000.0
2009-12-10 22:25:00,1.54665,1.5473,1.54665,1.54715,573900000.0
2009-12-10 22:30:00,1.54715,1.5474,1.54685,1.54685,593400000.0
2009-12-10 22:35:00,1.54685,1.54695,1.5462,1.54655,736400000.0
2009-12-10 22:40:00,1.54655,1.5469,1.54575,1.5462,893800000.0
2009-12-10 22:45:00,1.54625,1.54655,1.546,1.5464,300000000.0
2009-12-10 22:50:00,1.5463,1.547,1.54625,1.5469,531200000.0
2009-12-10 22:55:00,1.54695,1.54795,1.5468,1.54745,527400000.0
2009-12-10 23:00:00,1.54735,1.54805,1.54725,1.54795,283400000.0
2009-12-10 23:05:00,1.54785,1.54815,1.54775,1.54775,154000000.0
2009-12-10 23:10:00,1.5477,1.5481,1.5477,1.54785,148600000.0
2009-12-10 23:15:00,1.54785,1.54815,1.5472,1.54815,230400000.0
2009-12-10 23:20:00,1.54815,1.5482,1.54775,1.54775,107000000.0
2009-12-10 23:25:00,1.5477,1.54775,1.5472,1.54725,100400000.0
2009-12-10 23:30:00,1.5473,1.54835,1.54705,1.54795,230700000.0
2009-12-10 23:35:00,1.54785,1.54845,1.5478,1.548,204000000.0
2009-12-10 23:40:00,1.54805,1.54865,1.5477,1.54825,136900000.0
2009-12-10 23:45:00,1.54825,1.54855,1.5478,1.5485,273900000.0
2009-12-10 23:50:00,1.5485,1.5493,1.54805,1.54895,388000000.0
2009-12-10 23:55:00,1.54895,1.5493,1.54845,1.54905,439500000.0
2009-12-11 00:00:00,1.54905,1.5493,1.54775,1.54865,80300000.0
2009-12-11 00:05:00,1.54865,1.54865,1.54795,1.54845,39100000.0
2009-12-11 00:10:00,1.5485,1.549,1.54785,1.54865,128500000.0
2009-12-11 00:15:00,1.54865,1.5487,1.54785,1.5479,71500000.0
2009-12-11 00:20:00,1.54805,1.54845,1.54776,1.54779,61100000.0
2009-12-11 00:25:00,1.5483,1.5488,1.5476,1.54815,140000000.0
2009-12-11 00:30:00,1.54815,1.54885,1.54655,1.5486,180900000.0
2009-12-11 00:35:00,1.5486,1.5491,1.5469,1.5478,239100000.0
2009-12-11 00:40:00,1.54795,1.54915,1.5476,1.5486,163700000.0
2009-12-11 00:45:00,1.54865,1.5488,1.5484,1.54855,337100000.0
2009-12-11 00:50:00,1.54855,1.5486,1.54825,1.54845,205700000.0
2009-12-11 00:55:00,1.54845,1.54905,1.5482,1.5489,174400000.0
2009-12-11 01:00:00,1.5489,1.5489,1.54775,1.54865,105600000.0
2009-12-11 01:05:00,1.54865,1.5488,1.54825,1.5485,62700000.0
2009-12-11 01:10:00,1.5485,1.5485,1.54795,1.54795,71400000.0
2009-12-11 01:15:00,1.54795,1.54835,1.54785,1.5481,90500000.0
2009-12-11 01:20:00,1.5481,1.5482,1.548,1.5481,58300000.0
2009-12-11 01:25:00,1.54805,1.54825,1.54805,1.54825,43700000.0
2009-12-11 01:30:00,1.5482,1.54915,1.5482,1.5486,129100000.0
2009-12-11 01:35:00,1.5486,1.549,1.54815,1.5484,147100000.0
2009-12-11 01:40:00,1.5484,1.5491,1.5484,1.54865,165400000.0
2009-12-11 01:45:00,1.5486,1.54885,1.5486,1.54865,48500000.0
2009-12-11 01:50:00,1.54865,1.54875,1.5482,1.54825,57200000.0
2009-12-11 01:55:00,1.5482,1.5486,1.5482,1.54855,56100000.0
2009-12-11 02:00:00,1.5485,1.5489,1.5485,1.5486,183200000.0
2009-12-11 02:05:00,1.54779,1.5489,1.54772,1.54885,92600000.0
2009-12-11 02:10:00,1.54885,1.549,1.54835,1.54845,134000000.0
2009-12-11 02:15:00,1.54845,1.5491,1.5484,1.5488,169100000.0
2009-12-11 02:20:00,1.54885,1.5491,1.5488,1.5489,165500000.0
2009-12-11 02:25:00,1.549,1.5491,1.54875,1.54875,264000000.0
2009-12-11 02:30:00,1.54885,1.54895,1.5487,1.5489,73700000.0
2009-12-11 02:35:00,1.5489,1.5489,1.54835,1.54845,85700000.0
2009-12-11 02:40:00,1.54845,1.5487,1.5484,1.54845,147800000.0
2009-12-11 02:45:00,1.5483,1.54845,1.54805,1.54805,178700000.0
2009-12-11 02:50:00,1.54795,1.5484,1.54775,1.54785,248800000.0
2009-12-11 02:55:00,1.54785,1.5485,1.54755,1.5485,381600000.0
2009-12-11 03:00:00,1.5485,1.5485,1.54795,1.54815,198100000.0
2009-12-11 03:05:00,1.54815,1.5483,1.54775,1.54795,65600000.0
2009-12-11 03:10:00,1.5478,1.54875,1.5476,1.5485,211300000.0
2009-12-11 03:15:00,1.54855,1.5488,1.5479,1.54825,169000000.0
2009-12-11 03:20:00,1.54825,1.5487,1.54825,1.5484,196000000.0
2009-12-11 03:25:00,1.5484,1.5486,1.5482,1.54845,160800000.0
2009-12-11 03:30:00,1.54845,1.5488,1.54825,1.54825,143700000.0
2009-12-11 03:35:00,1.54825,1.54865,1.54825,1.54825,126200000.0
2009-12-11 03:40:00,1.54825,1.5484,1.54825,1.54825,113600000.0
2009-12-11 03:45:00,1.54825,1.54825,1.54805,1.54825,111000000.0
2009-12-11 03:50:00,1.54825,1.54835,1.54805,1.54825,193600000.0
2009-12-11 03:55:00,1.54825,1.5486,1.54815,1.54825,193200000.0
2009-12-11 04:00:00,1.54825,1.54845,1.54795,1.54825,211000000.0
2009-12-11 04:05:00,1.54825,1.5486,1.5482,1.54825,224600000.0
2009-12-11 04:10:00,1.54825,1.54835,1.54825,1.54825,140000000.0
2009-12-11 04:15:00,1.54825,1.5485,1.54795,1.54825,248200000.0
2009-12-11 04:20:00,1.54825,1.5489,1.54825,1.54885,263000000.0
2009-12-11 04:25:00,1.54885,1.5491,1.54845,1.54875,139000000.0
2009-12-11 04:30:00,1.54875,1.54895,1.54845,1.54845,186500000.0
2009-12-11 04:35:00,1.5484,1.54875,1.54815,1.54825,165900000.0
2009-12-11 04:40:00,1.54825,1.54825,1.5477,1.54795,314200000.0
2009-12-11 04:45:00,1.548,1.54835,1.5479,1.54805,338600000.0
2009-12-11 04:50:00,1.54795,1.54805,1.5478,1.5478,199700000.0
2009-12-11 04:55:00,1.54775,1.54815,1.547,1.547,320900000.0
2009-12-11 05:00:00,1.54715,1.5475,1.54685,1.54685,253900000.0
2009-12-11 05:05:00,1.54695,1.5479,1.5469,1.54725,539100000.0
2009-12-11 05:10:00,1.54725,1.54735,1.54665,1.54705,368500000.0
2009-12-11 05:15:00,1.54705,1.5473,1.54685,1.54705,270500000.0
2009-12-11 05:20:00,1.54715,1.5478,1.54705,1.54775,229700000.0
2009-12-11 05:25:00,1.54785,1.54825,1.5476,1.54825,417400000.0
2009-12-11 05:30:00,1.54825,1.5487,1.54805,1.54815,313000000.0
2009-12-11 05:35:00,1.54815,1.54855,1.54815,1.54835,225000000.0
2009-12-11 05:40:00,1.54835,1.5485,1.54805,1.54825,138400000.0
2009-12-11 05:45:00,1.5481,1.54835,1.54805,1.5481,144400000.0
2009-12-11 05:50:00,1.54815,1.5486,1.54815,1.5482,73700000.0
2009-12-11 05:55:00,1.54815,1.5485,1.54805,1.5483,115900000.0
2009-12-11 06:00:00,1.5483,1.5483,1.5479,1.54795,94800000.0
2009-12-11 06:05:00,1.548,1.54855,1.5477,1.54855,123800000.0
2009-12-11 06:10:00,1.5487,1.54875,1.54805,1.5481,98000000.0
2009-12-11 06:15:00,1.54815,1.5483,1.5481,1.5481,78100000.0
2009-12-11 06:20:00,1.5481,1.5488,1.5481,1.5485,244200000.0
2009-12-11 06:25:00,1.5485,1.54865,1.54815,1.5485,184400000.0
2009-12-11 06:30:00,1.5485,1.5487,1.5482,1.54865,126900000.0
2009-12-11 06:35:00,1.5486,1.5487,1.54815,1.5483,156000000.0
2009-12-11 06:40:00,1.54835,1.54835,1.54795,1.5481,82400000.0
2009-12-11 06:45:00,1.54795,1.5482,1.54795,1.5481,87300000.0
2009-12-11 06:50:00,1.5481,1.54835,1.54795,1.548,130200000.0
2009-12-11 06:55:00,1.54805,1.5488,1.54805,1.54875,257600000.0
2009-12-11 07:00:00,1.5487,1.54885,1.5485,1.5487,151500000.0
2009-12-11 07:05:00,1.5487,1.54875,1.5486,1.5486,53200000.0
2009-12-11 07:10:00,1.54865,1.5494,1.54865,1.54905,348000000.0
2009-12-11 07:15:00,1.54905,1.54985,1.54885,1.54955,367800000.0
2009-12-11 07:20:00,1.54955,1.5499,1.54915,1.54925,171800000.0
2009-12-11 07:25:00,1.5492,1.5492,1.549,1.54905,85200000.0
2009-12-11 07:30:00,1.54915,1.54925,1.54895,1.54915,74500000.0
2009-12-11 07:35:00,1.54915,1.54925,1.54905,1.54925,75400000.0
2009-12-11 07:40:00,1.54925,1.5496,1.54925,1.5496,162200000.0
2009-12-11 07:45:00,1.5495,1.5496,1.54925,1.5495,134900000.0
2009-12-11 07:50:00,1.5496,1.5498,1.5495,1.5496,159100000.0
2009-12-11 07:55:00,1.5496,1.54975,1.54935,1.54935,133900000.0
2009-12-11 08:00:00,1.5494,1.54975,1.54925,1.54925,210200000.0
2009-12-11 08:05:00,1.5492,1.5492,1.54855,1.54885,173000000.0
2009-12-11 08:10:00,1.54895,1.5491,1.5488,1.54905,163800000.0
2009-12-11 08:15:00,1.54905,1.54915,1.5488,1.549,171300000.0
2009-12-11 08:20:00,1.54905,1.5491,1.54855,1.54875,173200000.0
2009-12-11 08:25:00,1.54885,1.54905,1.5486,1.5486,194600000.0
2009-12-11 08:30:00,1.5486,1.5491,1.54855,1.5489,247400000.0
2009-12-11 08:35:00,1.549,1.54955,1.54895,1.54915,221400000.0
2009-12-11 08:40:00,1.54905,1.54905,1.5486,1.5489,270300000.0
2009-12-11 08:45:00,1.5489,1.54915,1.54855,1.54865,266300000.0
2009-12-11 08:50:00,1.5488,1.54935,1.54875,1.5491,225000000.0
2009-12-11 08:55:00,1.5491,1.54945,1.5488,1.5494,308900000.0
2009-12-11 09:00:00,1.54945,1.5496,1.54865,1.54945,500000000.0
2009-12-11 09:05:00,1.5495,1.55,1.5493,1.54935,715800000.0
2009-12-11 09:10:00,1.5493,1.55045,1.54925,1.5501,597300000.0
2009-12-11 09:15:00,1.5501,1.55035,1.5483,1.54885,583800000.0
2009-12-11 09:20:00,1.54885,1.54925,1.5486,1.5489,511700000.0
2009-12-11 09:25:00,1.5489,1.54965,1.5481,1.5482,622000000.0
2009-12-11 09:30:00,1.5482,1.54875,1.54815,1.5487,588900000.0
2009-12-11 09:35:00,1.54875,1.54915,1.5486,1.5489,686400000.0
2009-12-11 09:40:00,1.5489,1.5493,1.54845,1.5488,466700000.0
2009-12-11 09:45:00,1.54885,1.5492,1.5485,1.5492,475000000.0
2009-12-11 09:50:00,1.5491,1.5491,1.54825,1.54845,435200000.0
2009-12-11 09:55:00,1.5485,1.5486,1.54795,1.54845,336600000.0
2009-12-11 10:00:00,1.54835,1.54865,1.54725,1.54765,682900000.0
2009-12-11 10:05:00,1.5477,1.54805,1.54715,1.5479,645200000.0
2009-12-11 10:10:00,1.5479,1.54825,1.54755,1.5481,551600001.0
2009-12-11 10:15:00,1.5481,1.5485,1.54715,1.54745,628400000.0
2009-12-11 10:20:00,1.5475,1.5479,1.5474,1.54755,442300000.0
2009-12-11 10:25:00,1.54755,1.54935,1.54715,1.5487,825300000.0
2009-12-11 10:30:00,1.5487,1.5491,1.54835,1.54855,515000000.0
2009-12-11 10:35:00,1.54855,1.54895,1.54835,1.54895,282600000.0
2009-12-11 10:40:00,1.5489,1.54905,1.54845,1.54895,288800000.0
2009-12-11 10:45:00,1.5489,1.54935,1.54845,1.54915,562700000.0
2009-12-11 10:50:00,1.5491,1.5497,1.5488,1.5496,485500000.0
2009-12-11 10:55:00,1.5496,1.5501,1.5491,1.54955,842800000.0
2009-12-11 11:00:00,1.54955,1.5499,1.54895,1.5493,793700000.0
2009-12-11 11:05:00,1.5493,1.54995,1.54915,1.54955,478100000.0
2009-12-11 11:10:00,1.54955,1.5502,1.549,1.54905,597600000.0
2009-12-11 11:15:00,1.54905,1.54915,1.54825,1.5488,612900000.0
2009-12-11 11:20:00,1.5488,1.549,1.5484,1.54865,454300000.0
2009-12-11 11:25:00,1.54875,1.5493,1.54865,1.54905,637900000.0
2009-12-11 11:30:00,1.54905,1.54985,1.54895,1.5496,750000000.0
2009-12-11 11:35:00,1.54965,1.55035,1.5494,1.5499,634800000.0
2009-12-11 11:40:00,1.55,1.5502,1.54925,1.5501,533900000.0
2009-12-11 11:45:00,1.5502,1.55055,1.54955,1.54955,402100000.0
2009-12-11 11:50:00,1.54955,1.5503,1.54955,1.5497,467900000.0
2009-12-11 11:55:00,1.54965,1.54975,1.54925,1.5494,491300000.0
2009-12-11 12:00:00,1.54935,1.5502,1.54935,1.55015,352200000.0
2009-12-11 12:05:00,1.5502,1.551,1.5501,1.55035,905700000.0
2009-12-11 12:10:00,1.55035,1.5512,1.55025,1.55095,506800000.0
2009-12-11 12:15:00,1.55095,1.55115,1.5507,1.55075,500400000.0
2009-12-11 12:20:00,1.55075,1.55085,1.55005,1.55015,392800000.0
2009-12-11 12:25:00,1.55005,1.55035,1.5499,1.55005,397900000.0
2009-12-11 12:30:00,1.5502,1.55095,1.5501,1.55045,604700000.0
2009-12-11 12:35:00,1.5504,1.5507,1.55005,1.55035,473800000.0
2009-12-11 12:40:00,1.55035,1.5507,1.55015,1.55055,329200000.0
2009-12-11 12:45:00,1.55045,1.5506,1.54985,1.5499,336900000.0
2009-12-11 12:50:00,1.5499,1.5501,1.5494,1.54945,496200000.0
2009-12-11 12:55:00,1.54945,1.54995,1.54905,1.54925,481500000.0
2009-12-11 13:00:00,1.54925,1.55055,1.54905,1.55015,584600000.0
2009-12-11 13:05:00,1.55005,1.55025,1.5497,1.54995,438200000.0
2009-12-11 13:10:00,1.54995,1.55065,1.5497,1.55065,286600000.0
2009-12-11 13:15:00,1.55065,1.55075,1.54985,1.55015,396900000.0
2009-12-11 13:20:00,1.55015,1.5507,1.55005,1.5507,300000000.0
2009-12-11 13:25:00,1.5507,1.55075,1.5504,1.5506,171400000.0
2009-12-11 13:30:00,1.55055,1.5506,1.55015,1.5503,259700000.0
2009-12-11 13:35:00,1.55015,1.5502,1.54945,1.54965,428300000.0
2009-12-11 13:40:00,1.54965,1.55005,1.5494,1.55,400600000.0
2009-12-11 13:45:00,1.55,1.55035,1.54945,1.55025,540400000.0
2009-12-11 13:50:00,1.55025,1.55045,1.5496,1.54995,430600000.0
2009-12-11 13:55:00,1.54995,1.55075,1.54985,1.55075,297800000.0
2009-12-11 14:00:00,1.5507,1.5507,1.54995,1.5505,414700000.0
2009-12-11 14:05:00,1.5505,1.5507,1.54935,1.5497,744300000.0
2009-12-11 14:10:00,1.5497,1.5503,1.5493,1.5498,717499999.0
2009-12-11 14:15:00,1.5497,1.55015,1.5495,1.54955,437400000.0
2009-12-11 14:20:00,1.54955,1.54975,1.54905,1.54965,1039600000.0
2009-12-11 14:25:00,1.5496,1.55005,1.54855,1.54945,510300000.0
2009-12-11 14:30:00,1.5494,1.54975,1.54925,1.54935,339300000.0
2009-12-11 14:35:00,1.54935,1.54955,1.549,1.549,361100000.0
2009-12-11 14:40:00,1.54875,1.54905,1.54855,1.54855,55800000.0
2009-12-11 14:45:00,1.5486,1.5488,1.5486,1.5488,24500000.0
2009-12-11 14:50:00,1.54855,1.54925,1.5485,1.54915,156200000.0
2009-12-11 14:55:00,1.54915,1.5495,1.5489,1.54915,252600000.0
2009-12-11 15:00:00,1.5492,1.5492,1.5483,1.5483,409400000.0
2009-12-11 15:05:00,1.5483,1.54845,1.54735,1.5474,739800000.0
2009-12-11 15:10:00,1.5474,1.5483,1.54715,1.5481,681900000.0
2009-12-11 15:15:00,1.5481,1.54855,1.54795,1.5481,641500000.0
2009-12-11 15:20:00,1.5481,1.54845,1.5475,1.54805,624400000.0
2009-12-11 15:25:00,1.5481,1.54895,1.547,1.5473,639600000.0
2009-12-11 15:30:00,1.54735,1.5483,1.5463,1.5477,1132700000.0
2009-12-11 15:35:00,1.54765,1.5486,1.5473,1.5478,983400000.0
2009-12-11 15:40:00,1.5478,1.54855,1.54655,1.54715,872400000.0
2009-12-11 15:45:00,1.5472,1.54775,1.54705,1.5473,852800000.0
2009-12-11 15:50:00,1.5474,1.5475,1.54585,1.54595,991000000.0
2009-12-11 15:55:00,1.54595,1.54635,1.54515,1.5452,1301500000.0
2009-12-11 16:00:00,1.5451,1.54555,1.54415,1.54455,1198100000.0
2009-12-11 16:05:00,1.5446,1.545,1.5441,1.54445,1054900000.0
2009-12-11 16:10:00,1.5445,1.5452,1.5437,1.5446,1311200000.0
2009-12-11 16:15:00,1.5446,1.5456,1.54415,1.54545,917000000.0
2009-12-11 16:20:00,1.5455,1.54565,1.54505,1.54535,957700000.0
2009-12-11 16:25:00,1.5453,1.54565,1.54405,1.5445,1238400000.0
2009-12-11 16:30:00,1.5445,1.54455,1.5426,1.5428,1392300000.0
2009-12-11 16:35:00,1.5427,1.54475,1.54265,1.5447,1414700000.0
2009-12-11 16:40:00,1.54475,1.545,1.54245,1.54265,1459000000.0
2009-12-11 16:45:00,1.54265,1.5436,1.5419,1.54355,1440300000.0
2009-12-11 16:50:00,1.5435,1.5438,1.54225,1.54235,1267300000.0
2009-12-11 16:55:00,1.54195,1.5429,1.54135,1.5424,1127900000.0
2009-12-11 17:00:00,1.54235,1.54365,1.54165,1.54175,1136400000.0
2009-12-11 17:05:00,1.54175,1.54385,1.5414,1.542,1197400000.0
2009-12-11 17:10:00,1.542,1.54385,1.54185,1.54245,1071100000.0
2009-12-11 17:15:00,1.54245,1.5433,1.5414,1.54175,1149500000.0
2009-12-11 17:20:00,1.54175,1.5423,1.5397,1.5402,1024400000.0
2009-12-11 17:25:00,1.5402,1.5408,1.5396,1.54045,901100000.0
2009-12-11 17:30:00,1.54045,1.5412,1.5394,1.5397,1025600000.0
2009-12-11 17:35:00,1.5398,1.54085,1.5397,1.54075,967700000.0
2009-12-11 17:40:00,1.5408,1.54215,1.5406,1.54215,1095000000.0
2009-12-11 17:45:00,1.5421,1.5427,1.54115,1.5412,1011800000.0
2009-12-11 17:50:00,1.5412,1.5421,1.5412,1.5419,1045100000.0
2009-12-11 17:55:00,1.54195,1.5427,1.5414,1.54235,960300000.0
2009-12-11 18:00:00,1.54235,1.54285,1.5409,1.5412,964500000.0
2009-12-11 18:05:00,1.5412,1.5426,1.5412,1.54225,832100000.0
2009-12-11 18:10:00,1.5423,1.54465,1.5421,1.54395,931100000.0
2009-12-11 18:15:00,1.544,1.5469,1.5437,1.5463,1049100000.0
2009-12-11 18:20:00,1.54625,1.54775,1.5458,1.5464,1241800000.0
2009-12-11 18:25:00,1.54645,1.54725,1.5458,1.54695,1188200000.0
2009-12-11 18:30:00,1.547,1.54725,1.54555,1.54595,1303000000.0
2009-12-11 18:35:00,1.54595,1.54635,1.5455,1.54575,1354300000.0
2009-12-11 18:40:00,1.54585,1.54635,1.54535,1.5457,1305400000.0
2009-12-11 18:45:00,1.5457,1.5468,1.54565,1.54575,1163700000.0
2009-12-11 18:50:00,1.54585,1.54605,1.5443,1.54515,977500000.0
2009-12-11 18:55:00,1.5452,1.5462,1.54455,1.5453,1057400000.0
2009-12-11 19:00:00,1.5453,1.54545,1.5444,1.54475,1168700000.0
2009-12-11 19:05:00,1.5448,1.54495,1.5438,1.54485,679200000.0
2009-12-11 19:10:00,1.54485,1.54545,1.5447,1.5453,785800000.0
2009-12-11 19:15:00,1.5453,1.54575,1.5452,1.54535,466100000.0
2009-12-11 19:20:00,1.54535,1.5463,1.54525,1.5461,473100000.0
2009-12-11 19:25:00,1.5461,1.54695,1.5461,1.54655,910400000.0
2009-12-11 19:30:00,1.5465,1.5474,1.5465,1.54695,931000000.0
2009-12-11 19:35:00,1.5469,1.54725,1.54605,1.54605,597800000.0
2009-12-11 19:40:00,1.5461,1.5467,1.54605,1.54625,574400000.0
2009-12-11 19:45:00,1.54625,1.54635,1.5458,1.5461,658700000.0
2009-12-11 19:50:00,1.54615,1.54685,1.54585,1.54635,665400000.0
2009-12-11 19:55:00,1.54635,1.5484,1.5463,1.54835,1033800000.0
2009-12-11 20:00:00,1.5483,1.5483,1.54755,1.54795,1181300000.0
2009-12-11 20:05:00,1.54795,1.54825,1.5476,1.5479,843700000.0
2009-12-11 20:10:00,1.548,1.5488,1.5479,1.54875,266300000.0
2009-12-11 20:15:00,1.54875,1.54975,1.54855,1.5495,522000000.0
2009-12-11 20:20:00,1.5495,1.5498,1.54925,1.54945,548200000.0
2009-12-11 20:25:00,1.5495,1.5502,1.5494,1.5499,311600000.0
2009-12-11 20:30:00,1.5498,1.55015,1.5492,1.5493,396100000.0
2009-12-11 20:35:00,1.5493,1.5499,1.54895,1.5496,448200000.0
2009-12-11 20:40:00,1.54965,1.54975,1.54935,1.5494,318600000.0
2009-12-11 20:45:00,1.5494,1.54995,1.5493,1.54975,535300000.0
2009-12-11 20:50:00,1.5498,1.55015,1.54925,1.5494,504600000.0
2009-12-11 20:55:00,1.5495,1.55015,1.54925,1.55005,610000000.0
2009-12-11 21:00:00,1.55005,1.551,1.5499,1.55055,510200000.0
2009-12-11 21:05:00,1.55055,1.5512,1.5504,1.5509,665600000.0
2009-12-11 21:10:00,1.55095,1.55115,1.55045,1.5506,571300000.0
2009-12-11 21:15:00,1.5506,1.5507,1.5501,1.55045,377700000.0
2009-12-11 21:20:00,1.55045,1.55105,1.5501,1.551,188000000.0
2009-12-11 21:25:00,1.55105,1.5516,1.55075,1.5515,112900000.0
2009-12-11 21:30:00,1.5515,1.55265,1.5514,1.5524,301400000.0
2009-12-11 21:35:00,1.5524,1.5524,1.5518,1.5519,272600000.0
2009-12-11 21:40:00,1.5519,1.55225,1.55135,1.55145,300300000.0
2009-12-11 21:45:00,1.5514,1.5517,1.55075,1.55095,329900000.0
2009-12-11 21:50:00,1.5509,1.5512,1.5505,1.5506,441000000.0
2009-12-11 21:55:00,1.55065,1.5508,1.54985,1.5504,732500000.0
2009-12-11 22:00:00,1.55045,1.5507,1.5502,1.55035,283200000.0
2009-12-11 22:05:00,1.55035,1.5511,1.55025,1.55105,317300000.0
2009-12-11 22:10:00,1.551,1.55115,1.55065,1.55105,128100000.0
2009-12-11 22:15:00,1.5511,1.55115,1.55075,1.5508,132300000.0
2009-12-11 22:20:00,1.55085,1.551,1.5507,1.55085,149900000.0
2009-12-11 22:25:00,1.5509,1.5511,1.55025,1.55055,311500000.0
2009-12-11 22:30:00,1.55045,1.55055,1.54945,1.5495,305900000.0
2009-12-11 22:35:00,1.54955,1.54995,1.5493,1.5495,251000000.0
2009-12-11 22:40:00,1.5495,1.54995,1.5493,1.5498,240100000.0
2009-12-11 22:45:00,1.5498,1.55055,1.54945,1.55055,266300000.0
2009-12-11 22:50:00,1.5506,1.55065,1.5497,1.55,273400000.0
2009-12-11 22:55:00,1.54995,1.5505,1.549,1.5501,340800000.0
2009-12-11 23:00:00,1.55015,1.5506,1.5498,1.55045,168300000.0
2009-12-11 23:05:00,1.5505,1.5507,1.55025,1.5504,202800000.0
2009-12-11 23:10:00,1.55045,1.5506,1.5498,1.5505,141100000.0
2009-12-11 23:15:00,1.5505,1.55065,1.5498,1.54995,312200000.0
2009-12-11 23:20:00,1.54995,1.5516,1.5497,1.55145,253000000.0
2009-12-11 23:25:00,1.55145,1.552,1.5507,1.55085,246800000.0
2009-12-11 23:30:00,1.55095,1.55185,1.5506,1.55185,149300000.0
2009-12-11 23:35:00,1.55175,1.5521,1.5517,1.55175,145400000.0
2009-12-11 23:40:00,1.5518,1.552,1.5515,1.5517,91800000.0
2009-12-11 23:45:00,1.55165,1.55175,1.55105,1.55115,145600000.0
2009-12-11 23:50:00,1.55125,1.55155,1.55045,1.55135,253800000.0
2009-12-11 23:55:00,1.55135,1.5515,1.5492,1.54925,203300000.0
2009-12-14 00:00:00,1.55015,1.55035,1.5496,1.54995,44100000.0
2009-12-14 00:05:00,1.5499,1.55012,1.54899,1.54952,25500000.0
2009-12-14 00:10:00,1.54985,1.5505,1.54965,1.54985,48800000.0
2009-12-14 00:15:00,1.54985,1.55065,1.54595,1.55045,52400000.0
2009-12-14 00:20:00,1.55045,1.5506,1.54995,1.55035,60200000.0
2009-12-14 00:25:00,1.5504,1.55055,1.54965,1.55005,73100000.0
2009-12-14 00:30:00,1.55005,1.5502,1.5492,1.5498,93700000.0
2009-12-14 00:35:00,1.54965,1.5498,1.54885,1.54905,71700000.0
2009-12-14 00:40:00,1.5488,1.54945,1.54805,1.5494,185800000.0
2009-12-14 00:45:00,1.5494,1.5498,1.5483,1.5488,210800000.0
2009-12-14 00:50:00,1.54895,1.55035,1.5486,1.54985,164500000.0
2009-12-14 00:55:00,1.54985,1.55055,1.5487,1.5493,241500000.0
2009-12-14 01:00:00,1.5491,1.5508,1.54885,1.54975,222700000.0
2009-12-14 01:05:00,1.5497,1.5505,1.5491,1.5498,204300000.0
2009-12-14 01:10:00,1.54985,1.54985,1.54775,1.5478,110100000.0
2009-12-14 01:15:00,1.5478,1.5484,1.5459,1.5464,68500000.0
2009-12-14 01:20:00,1.54655,1.54705,1.54655,1.54675,61200000.0
2009-12-14 01:25:00,1.5465,1.54745,1.54635,1.5472,111800000.0
2009-12-14 01:30:00,1.54725,1.54725,1.54695,1.54705,118000000.0
2009-12-14 01:35:00,1.5471,1.54805,1.5466,1.5471,325500000.0
2009-12-14 01:40:00,1.5471,1.5471,1.5463,1.5464,411000000.0
2009-12-14 01:45:00,1.5464,1.54665,1.54555,1.54665,240400000.0
2009-12-14 01:50:00,1.5466,1.5479,1.5466,1.5476,165400000.0
2009-12-14 01:55:00,1.5477,1.5482,1.54755,1.54795,235900000.0
2009-12-14 02:00:00,1.54825,1.5486,1.54715,1.54765,728300000.0
2009-12-14 02:05:00,1.54775,1.54835,1.54725,1.5476,399300000.0
2009-12-14 02:10:00,1.5476,1.5485,1.5476,1.54845,240700000.0
2009-12-14 02:15:00,1.5484,1.54855,1.5479,1.54835,327800000.0
2009-12-14 02:20:00,1.54825,1.5484,1.5479,1.54825,296500000.0
2009-12-14 02:25:00,1.54825,1.54865,1.54795,1.54835,305400000.0
2009-12-14 02:30:00,1.54835,1.54835,1.5478,1.54805,387000000.0
2009-12-14 02:35:00,1.54805,1.5487,1.5476,1.5486,420200000.0
2009-12-14 02:40:00,1.54855,1.54925,1.5484,1.5491,315600000.0
2009-12-14 02:45:00,1.5491,1.54925,1.54865,1.5489,269300000.0
2009-12-14 02:50:00,1.54885,1.55005,1.54875,1.54985,336700000.0
2009-12-14 02:55:00,1.55015,1.55065,1.54935,1.5494,456000000.0
2009-12-14 03:00:00,1.54945,1.55095,1.54895,1.54965,555400000.0
2009-12-14 03:05:00,1.54975,1.55025,1.549,1.54915,435200000.0
2009-12-14 03:10:00,1.54915,1.5505,1.54915,1.55035,251300000.0
2009-12-14 03:15:00,1.5503,1.55065,1.55005,1.5502,252000000.0
2009-12-14 03:20:00,1.55015,1.5509,1.55005,1.5509,259700000.0
2009-12-14 03:25:00,1.5509,1.5512,1.55035,1.55085,370500000.0
2009-12-14 03:30:00,1.5507,1.5508,1.54995,1.55065,309600000.0
2009-12-14 03:35:00,1.5506,1.55105,1.5501,1.55015,180300000.0
2009-12-14 03:40:00,1.55015,1.55095,1.54995,1.5509,245500000.0
2009-12-14 03:45:00,1.551,1.55145,1.55055,1.5508,283600000.0
2009-12-14 03:50:00,1.5508,1.5516,1.55075,1.55115,407500000.0
2009-12-14 03:55:00,1.5512,1.5516,1.55055,1.551,428500000.0
2009-12-14 04:00:00,1.551,1.55175,1.5502,1.5506,414200000.0
2009-12-14 04:05:00,1.5506,1.5511,1.55025,1.551,202900000.0
2009-12-14 04:10:00,1.55085,1.55095,1.55045,1.5508,216800000.0
2009-12-14 04:15:00,1.5504,1.55065,1.54975,1.5505,298500000.0
2009-12-14 04:20:00,1.5505,1.5509,1.55015,1.5509,322000000.0
2009-12-14 04:25:00,1.551,1.5515,1.5508,1.5513,285100000.0
2009-12-14 04:30:00,1.55135,1.55135,1.55045,1.5507,312200000.0
2009-12-14 04:35:00,1.55075,1.55155,1.55065,1.5515,272100000.0
2009-12-14 04:40:00,1.5515,1.5516,1.55095,1.55115,289400000.0
2009-12-14 04:45:00,1.55125,1.5513,1.5503,1.55075,364000000.0
2009-12-14 04:50:00,1.55065,1.55135,1.55055,1.55135,351700000.0
2009-12-14 04:55:00,1.55135,1.5514,1.5506,1.5511,451100000.0
2009-12-14 05:00:00,1.55105,1.5513,1.55075,1.55075,282900000.0
2009-12-14 05:05:00,1.55075,1.551,1.55045,1.55085,372900000.0
2009-12-14 05:10:00,1.55085,1.55115,1.55045,1.55115,333300000.0
2009-12-14 05:15:00,1.55115,1.5512,1.5508,1.55095,385600000.0
2009-12-14 05:20:00,1.55095,1.55165,1.55085,1.55085,438900000.0
2009-12-14 05:25:00,1.55085,1.55285,1.55075,1.5525,508700000.0
2009-12-14 05:30:00,1.55225,1.55225,1.55115,1.5515,442200000.0
2009-12-14 05:35:00,1.5515,1.5518,1.5509,1.55095,283300000.0
2009-12-14 05:40:00,1.55095,1.55135,1.5508,1.55115,210000000.0
2009-12-14 05:45:00,1.5511,1.55165,1.5511,1.5515,172000000.0
2009-12-14 05:50:00,1.5515,1.5518,1.55025,1.5509,406000000.0
2009-12-14 05:55:00,1.5509,1.55115,1.55015,1.5503,492900000.0
2009-12-14 06:00:00,1.5503,1.55055,1.55005,1.5504,232600000.0
2009-12-14 06:05:00,1.55045,1.5505,1.54995,1.55025,196800000.0
2009-12-14 06:10:00,1.5503,1.55065,1.55005,1.55055,184600000.0
2009-12-14 06:15:00,1.55055,1.55125,1.5504,1.55105,380400000.0
2009-12-14 06:20:00,1.5511,1.55305,1.5504,1.55295,1563900000.0
2009-12-14 06:25:00,1.553,1.5538,1.55205,1.55255,738300000.0
2009-12-14 06:30:00,1.5523,1.5538,1.55175,1.55355,645100000.0
2009-12-14 06:35:00,1.55355,1.55515,1.5534,1.5544,468600000.0
2009-12-14 06:40:00,1.5544,1.55485,1.552,1.55275,640600000.0
2009-12-14 06:45:00,1.55285,1.5534,1.5526,1.5531,453400000.0
2009-12-14 06:50:00,1.5531,1.55325,1.5523,1.55295,484500000.0
2009-12-14 06:55:00,1.55295,1.55345,1.55265,1.55295,515900000.0
2009-12-14 07:00:00,1.55295,1.55305,1.5518,1.552,461400000.0
2009-12-14 07:05:00,1.552,1.5528,1.5517,1.55205,241300000.0
2009-12-14 07:10:00,1.55205,1.5522,1.55175,1.5519,162300000.0
2009-12-14 07:15:00,1.55185,1.5519,1.5514,1.5516,229800000.0
2009-12-14 07:20:00,1.5516,1.55205,1.5516,1.5519,378300000.0
2009-12-14 07:25:00,1.5519,1.55195,1.5512,1.55135,221500000.0
2009-12-14 07:30:00,1.55135,1.55205,1.55135,1.552,226800000.0
2009-12-14 07:35:00,1.552,1.55235,1.5518,1.55215,327600000.0
2009-12-14 07:40:00,1.55215,1.55215,1.55165,1.55205,240100000.0
2009-12-14 07:45:00,1.5521,1.55215,1.55145,1.5518,261500000.0
2009-12-14 07:50:00,1.5518,1.5524,1.55155,1.552,298000000.0
2009-12-14 07:55:00,1.5519,1.5522,1.55165,1.55195,303600000.0
2009-12-14 08:00:00,1.55195,1.55205,1.55125,1.55155,405400000.0
2009-12-14 08:05:00,1.55155,1.55235,1.55145,1.5518,373600000.0
2009-12-14 08:10:00,1.55175,1.55215,1.55145,1.55145,256200000.0
2009-12-14 08:15:00,1.55145,1.5518,1.5512,1.5517,135200000.0
2009-12-14 08:20:00,1.5517,1.55195,1.5514,1.55165,285500000.0
2009-12-14 08:25:00,1.5516,1.55205,1.5514,1.55185,698600000.0
2009-12-14 08:30:00,1.55185,1.55215,1.55115,1.5514,388100000.0
2009-12-14 08:35:00,1.5514,1.5523,1.5512,1.5521,451500000.0
2009-12-14 08:40:00,1.55205,1.5528,1.55155,1.55195,636800000.0
2009-12-14 08:45:00,1.55195,1.5524,1.55145,1.55155,340700000.0
2009-12-14 08:50:00,1.55155,1.552,1.5513,1.5516,517400000.0
2009-12-14 08:55:00,1.5517,1.5523,1.5517,1.5517,621800000.0
2009-12-14 09:00:00,1.55165,1.55235,1.5516,1.5522,663200000.0
2009-12-14 09:05:00,1.5522,1.5523,1.55165,1.55205,611400000.0
2009-12-14 09:10:00,1.55205,1.55325,1.55195,1.5532,641900000.0
2009-12-14 09:15:00,1.5532,1.55325,1.55245,1.55275,620900000.0
2009-12-14 09:20:00,1.55275,1.55355,1.55265,1.553,506100000.0
2009-12-14 09:25:00,1.55305,1.55375,1.55265,1.55355,288200000.0
2009-12-14 09:30:00,1.55355,1.5543,1.55335,1.5542,480800000.0
2009-12-14 09:35:00,1.5542,1.55435,1.55355,1.55385,368200000.0
2009-12-14 09:40:00,1.55385,1.5543,1.55385,1.55425,574600000.0
2009-12-14 09:45:00,1.55425,1.55515,1.55425,1.5546,555800000.0
2009-12-14 09:50:00,1.5546,1.5549,1.55405,1.55435,565300000.0
2009-12-14 09:55:00,1.55435,1.5556,1.5541,1.55555,434700000.0
2009-12-14 10:00:00,1.55555,1.5559,1.5549,1.5556,623100000.0
2009-12-14 10:05:00,1.5556,1.5575,1.55545,1.55645,542500000.0
2009-12-14 10:10:00,1.55615,1.5569,1.55565,1.55635,713100000.0
2009-12-14 10:15:00,1.55635,1.55675,1.556,1.5561,546400000.0
2009-12-14 10:20:00,1.55615,1.55665,1.5556,1.55645,614100000.0
2009-12-14 10:25:00,1.55635,1.5571,1.5562,1.55675,464000000.0
2009-12-14 10:30:00,1.55665,1.55705,1.5564,1.5569,350500000.0
2009-12-14 10:35:00,1.55705,1.55775,1.557,1.5572,478400000.0
2009-12-14 10:40:00,1.5572,1.5578,1.557,1.5576,548600000.0
2009-12-14 10:45:00,1.5577,1.5579,1.5573,1.55765,425900000.0
2009-12-14 10:50:00,1.5577,1.5582,1.5561,1.5564,749200000.0
2009-12-14 10:55:00,1.5563,1.5568,1.55605,1.5566,457900000.0
2009-12-14 11:00:00,1.5567,1.5579,1.55665,1.55765,622400000.0
2009-12-14 11:05:00,1.55765,1.558,1.5573,1.55735,488400000.0
2009-12-14 11:10:00,1.5573,1.5581,1.55715,1.55795,517800000.0
2009-12-14 11:15:00,1.55795,1.5587,1.55775,1.55815,563000000.0
2009-12-14 11:20:00,1.55845,1.55875,1.5576,1.5586,759100000.0
2009-12-14 11:25:00,1.5586,1.55885,1.55795,1.55805,560800000.0
2009-12-14 11:30:00,1.55805,1.55825,1.55735,1.55825,671200000.0
2009-12-14 11:35:00,1.5583,1.5583,1.55665,1.5567,630400000.0
2009-12-14 11:40:00,1.55665,1.55685,1.55645,1.55645,328700000.0
2009-12-14 11:45:00,1.55655,1.55685,1.5564,1.55665,258700000.0
2009-12-14 11:50:00,1.55665,1.55695,1.5561,1.55615,337800000.0
2009-12-14 11:55:00,1.55615,1.5579,1.556,1.5579,489100000.0
2009-12-14 12:00:00,1.5579,1.55905,1.55765,1.55855,709700000.0
2009-12-14 12:05:00,1.55855,1.55915,1.5584,1.5591,478100000.0
2009-12-14 12:10:00,1.55915,1.55945,1.55845,1.55855,450500000.0
2009-12-14 12:15:00,1.5586,1.5588,1.55785,1.5582,515300000.0
2009-12-14 12:20:00,1.5582,1.55835,1.5562,1.5563,721400000.0
2009-12-14 12:25:00,1.55625,1.55625,1.5552,1.5556,489100000.0
2009-12-14 12:30:00,1.5556,1.55585,1.5554,1.55575,378800000.0
2009-12-14 12:35:00,1.55575,1.5569,1.5556,1.55655,456900000.0
2009-12-14 12:40:00,1.55655,1.55715,1.5558,1.556,493300000.0
2009-12-14 12:45:00,1.55605,1.55705,1.55605,1.5569,524800000.0
2009-12-14 12:50:00,1.5569,1.5586,1.5569,1.5572,590500000.0
2009-12-14 12:55:00,1.5572,1.5575,1.5567,1.5571,587500000.0
2009-12-14 13:00:00,1.55705,1.55805,1.55705,1.558,544000000.0
2009-12-14 13:05:00,1.55795,1.5586,1.5577,1.55855,384400000.0
2009-12-14 13:10:00,1.55855,1.55975,1.5581,1.55955,566000000.0
2009-12-14 13:15:00,1.5595,1.55965,1.5589,1.5592,754100000.0
2009-12-14 13:20:00,1.55925,1.5594,1.5589,1.55925,582700000.0
2009-12-14 13:25:00,1.55925,1.55925,1.55855,1.5588,500900000.0
2009-12-14 13:30:00,1.5589,1.5593,1.5584,1.5587,615800000.0
2009-12-14 13:35:00,1.5588,1.55885,1.55775,1.55795,552600000.0
2009-12-14 13:40:00,1.55795,1.55895,1.55775,1.5584,540300000.0
2009-12-14 13:45:00,1.5584,1.5585,1.5577,1.5581,414900000.0
2009-12-14 13:50:00,1.5581,1.55855,1.55805,1.55845,613500000.0
2009-12-14 13:55:00,1.55845,1.55875,1.55785,1.55795,487400000.0
2009-12-14 14:00:00,1.55805,1.55865,1.55765,1.55785,379300000.0
2009-12-14 14:05:00,1.55785,1.5586,1.5577,1.5586,509400000.0
2009-12-14 14:10:00,1.55875,1.5588,1.5581,1.5584,420100000.0
2009-12-14 14:15:00,1.5584,1.55895,1.55825,1.5587,675999998.0
2009-12-14 14:20:00,1.55875,1.55895,1.5581,1.55815,469000000.0
2009-12-14 14:25:00,1.55815,1.55845,1.55795,1.55815,188200000.0
2009-12-14 14:30:00,1.55805,1.5584,1.5579,1.55835,245400000.0
2009-12-14 14:35:00,1.55835,1.55885,1.5583,1.5586,325900000.0
2009-12-14 14:40:00,1.55865,1.5588,1.5581,1.55865,697800000.0
2009-12-14 14:45:00,1.55865,1.5591,1.5584,1.5591,823100000.0
2009-12-14 14:50:00,1.5591,1.5591,1.55735,1.55735,708000000.0
2009-12-14 14:55:00,1.55735,1.55765,1.55675,1.55745,818000000.0
2009-12-14 15:00:00,1.55745,1.55775,1.557,1.55725,877200000.0
2009-12-14 15:05:00,1.5573,1.55755,1.55695,1.55695,755100000.0
2009-12-14 15:10:00,1.557,1.5585,1.55685,1.5583,1068900000.0
2009-12-14 15:15:00,1.5583,1.5586,1.55795,1.55855,801000000.0
2009-12-14 15:20:00,1.55865,1.5593,1.55835,1.5591,960400000.0
2009-12-14 15:25:00,1.5591,1.55975,1.5587,1.55945,1414500000.0
2009-12-14 15:30:00,1.5595,1.5595,1.55825,1.55835,841290000.0
2009-12-14 15:35:00,1.55835,1.5588,1.55795,1.55845,1105700000.0
2009-12-14 15:40:00,1.55845,1.559,1.55795,1.559,1287800000.0
2009-12-14 15:45:00,1.559,1.5596,1.5588,1.5594,623900000.0
2009-12-14 15:50:00,1.5594,1.5598,1.559,1.559,737500000.0
2009-12-14 15:55:00,1.559,1.5591,1.5587,1.5589,786200000.0
2009-12-14 16:00:00,1.55895,1.55985,1.5589,1.5595,829500000.0
2009-12-14 16:05:00,1.55945,1.55975,1.5592,1.5594,973700000.0
2009-12-14 16:10:00,1.55945,1.5596,1.5582,1.5585,877500000.0
2009-12-14 16:15:00,1.55855,1.55915,1.55855,1.55865,981700000.0
2009-12-14 16:20:00,1.55865,1.55885,1.55825,1.5586,805400000.0
2009-12-14 16:25:00,1.5586,1.55915,1.55855,1.55885,585400000.0
2009-12-14 16:30:00,1.55885,1.5591,1.55765,1.55765,944200001.0
2009-12-14 16:35:00,1.55765,1.55825,1.55715,1.55745,1042700000.0
2009-12-14 16:40:00,1.55745,1.5575,1.5565,1.5566,1032300000.0
2009-12-14 16:45:00,1.5565,1.55685,1.5557,1.5563,815300000.0
2009-12-14 16:50:00,1.5564,1.5565,1.5556,1.55585,775600000.0
2009-12-14 16:55:00,1.5559,1.5563,1.55555,1.55595,777100000.0
2009-12-14 17:00:00,1.55595,1.55705,1.55595,1.55675,897600000.0
2009-12-14 17:05:00,1.5567,1.55735,1.5566,1.5572,1598200000.0
2009-12-14 17:10:00,1.55715,1.5573,1.55545,1.5555,851200000.0
2009-12-14 17:15:00,1.5555,1.55555,1.5547,1.5551,1306700000.0
2009-12-14 17:20:00,1.5551,1.5559,1.5549,1.5554,1257400000.0
2009-12-14 17:25:00,1.5554,1.5562,1.55475,1.55605,1315200000.0
2009-12-14 17:30:00,1.5561,1.55645,1.55545,1.55585,944900000.0
2009-12-14 17:35:00,1.5559,1.5571,1.5558,1.55675,1389900000.0
2009-12-14 17:40:00,1.55675,1.5568,1.55585,1.556,923200000.0
2009-12-14 17:45:00,1.55595,1.5564,1.55385,1.55455,930900000.0
2009-12-14 17:50:00,1.5545,1.5549,1.55275,1.55365,1396800000.0
2009-12-14 17:55:00,1.55365,1.5548,1.5533,1.5544,1350600000.0
2009-12-14 18:00:00,1.55435,1.55495,1.55335,1.5535,1575200000.0
2009-12-14 18:05:00,1.5536,1.55365,1.5527,1.55285,1131900000.0
2009-12-14 18:10:00,1.5528,1.5529,1.55235,1.55255,910900000.0
2009-12-14 18:15:00,1.5526,1.5526,1.5515,1.55165,1155300000.0
2009-12-14 18:20:00,1.5517,1.5517,1.55065,1.55125,1182200000.0
2009-12-14 18:25:00,1.55125,1.55215,1.5507,1.55075,1232900000.0
2009-12-14 18:30:00,1.5508,1.55085,1.54975,1.5508,1327700001.0
2009-12-14 18:35:00,1.5508,1.5509,1.5496,1.55,1951900006.0
2009-12-14 18:40:00,1.55005,1.55135,1.5498,1.5512,1214200001.0
2009-12-14 18:45:00,1.5512,1.5513,1.5508,1.551,633199999.0
2009-12-14 18:50:00,1.55105,1.55185,1.55105,1.5517,801000000.0
2009-12-14 18:55:00,1.5517,1.5518,1.5506,1.55085,682800000.0
2009-12-14 19:00:00,1.55085,1.55085,1.54965,1.5497,709800000.0
2009-12-14 19:05:00,1.5497,1.5498,1.54925,1.54935,1064500000.0
2009-12-14 19:10:00,1.54935,1.5499,1.54935,1.54985,604200000.0
2009-12-14 19:15:00,1.54985,1.5499,1.54885,1.5491,795700000.0
2009-12-14 19:20:00,1.5491,1.55025,1.5489,1.55015,613600000.0
2009-12-14 19:25:00,1.55015,1.5502,1.54985,1.55,489400000.0
2009-12-14 19:30:00,1.55,1.55025,1.5499,1.55,320100000.0
2009-12-14 19:35:00,1.5501,1.55035,1.54955,1.5499,657600000.0
2009-12-14 19:40:00,1.54995,1.5502,1.54955,1.5502,525800000.0
2009-12-14 19:45:00,1.5502,1.55135,1.55,1.55125,1077200000.0
2009-12-14 19:50:00,1.55125,1.5517,1.5497,1.54975,657800000.0
2009-12-14 19:55:00,1.54975,1.55065,1.5496,1.5506,751900000.0
2009-12-14 20:00:00,1.5506,1.55095,1.5504,1.55055,187800000.0
2009-12-14 20:05:00,1.5505,1.55075,1.55015,1.5504,443200000.0
2009-12-14 20:10:00,1.55045,1.55055,1.5499,1.5502,596200000.0
2009-12-14 20:15:00,1.5502,1.55025,1.54995,1.55,616800000.0
2009-12-14 20:20:00,1.55,1.5508,1.54995,1.5507,555700000.0
2009-12-14 20:25:00,1.55065,1.55075,1.5503,1.55045,646800000.0
2009-12-14 20:30:00,1.55045,1.55085,1.5504,1.5507,297200000.0
2009-12-14 20:35:00,1.5507,1.5508,1.5505,1.5506,321800000.0
2009-12-14 20:40:00,1.55065,1.55075,1.54965,1.55035,621400000.0
2009-12-14 20:45:00,1.55035,1.55155,1.5499,1.55155,655400000.0
2009-12-14 20:50:00,1.55145,1.5515,1.551,1.55135,548400000.0
2009-12-14 20:55:00,1.55135,1.55195,1.5512,1.55195,535100000.0
2009-12-14 21:00:00,1.552,1.55215,1.55105,1.55155,428000000.0
2009-12-14 21:05:00,1.55155,1.55185,1.5514,1.55155,830700000.0
2009-12-14 21:10:00,1.55155,1.55205,1.5514,1.5519,849200000.0
2009-12-14 21:15:00,1.5519,1.5522,1.5518,1.55205,474500000.0
2009-12-14 21:20:00,1.55205,1.55215,1.5516,1.5516,399300000.0
2009-12-14 21:25:00,1.5516,1.55165,1.5509,1.5509,255900000.0
2009-12-14 21:30:00,1.5509,1.551,1.55025,1.5505,441100000.0
2009-12-14 21:35:00,1.5506,1.5511,1.55045,1.551,432400000.0
2009-12-14 21:40:00,1.551,1.5515,1.551,1.5513,270400000.0
2009-12-14 21:45:00,1.5513,1.55145,1.5509,1.55105,120600000.0
2009-12-14 21:50:00,1.55105,1.5513,1.5503,1.5506,375600000.0
2009-12-14 21:55:00,1.55065,1.55195,1.55045,1.55185,977300000.0
2009-12-14 22:00:00,1.55185,1.5521,1.55165,1.55165,613000000.0
2009-12-14 22:05:00,1.55165,1.5519,1.5515,1.55185,198800000.0
2009-12-14 22:10:00,1.5519,1.5521,1.55155,1.5517,277200000.0
2009-12-14 22:15:00,1.55175,1.55175,1.55145,1.55145,88400000.0
2009-12-14 22:20:00,1.55135,1.5514,1.55095,1.551,148600000.0
2009-12-14 22:25:00,1.55095,1.55115,1.5508,1.55115,179100000.0
2009-12-14 22:30:00,1.5511,1.55135,1.551,1.5512,128700000.0
2009-12-14 22:35:00,1.5512,1.5514,1.55105,1.55115,268600000.0
2009-12-14 22:40:00,1.55125,1.5515,1.55115,1.5514,310500000.0
2009-12-14 22:45:00,1.5514,1.55185,1.55135,1.55155,626700000.0
2009-12-14 22:50:00,1.55155,1.5518,1.55145,1.55165,411000000.0
2009-12-14 22:55:00,1.5517,1.55215,1.55145,1.5521,542000000.0
2009-12-14 23:00:00,1.5522,1.55265,1.552,1.55235,194800000.0
2009-12-14 23:05:00,1.55235,1.5526,1.55225,1.55255,123300000.0
2009-12-14 23:10:00,1.5525,1.5527,1.55195,1.5525,163800000.0
2009-12-14 23:15:00,1.5525,1.55255,1.55155,1.55165,304800000.0
2009-12-14 23:20:00,1.55165,1.5519,1.55085,1.55115,355400000.0
2009-12-14 23:25:00,1.55115,1.5516,1.55105,1.55145,195300000.0
2009-12-14 23:30:00,1.5515,1.5518,1.55125,1.5518,110200000.0
2009-12-14 23:35:00,1.5518,1.55225,1.55165,1.55225,133400000.0
2009-12-14 23:40:00,1.5521,1.55215,1.5514,1.5517,129400000.0
2009-12-14 23:45:00,1.5517,1.55175,1.55095,1.5515,177700000.0
2009-12-14 23:50:00,1.55165,1.55185,1.5515,1.55155,85100000.0
2009-12-14 23:55:00,1.5517,1.5517,1.55135,1.5515,143900000.0
2009-12-15 00:00:00,1.5515,1.55215,1.55095,1.55115,80000000.0
2009-12-15 00:05:00,1.55105,1.5522,1.5508,1.552,72000000.0
2009-12-15 00:10:00,1.55205,1.5523,1.55155,1.55165,45500000.0
2009-12-15 00:15:00,1.5516,1.5516,1.5509,1.5511,115000000.0
2009-12-15 00:20:00,1.55075,1.5516,1.55075,1.5516,29300000.0
2009-12-15 00:25:00,1.5515,1.55195,1.5508,1.5512,53300000.0
2009-12-15 00:30:00,1.55115,1.55155,1.55115,1.5514,21300000.0
2009-12-15 00:35:00,1.5514,1.5516,1.5513,1.5515,20200000.0
2009-12-15 00:40:00,1.5515,1.5517,1.55105,1.55165,178700000.0
2009-12-15 00:45:00,1.55165,1.552,1.55155,1.552,41300000.0
2009-12-15 00:50:00,1.5519,1.55215,1.5516,1.552,44700000.0
2009-12-15 00:55:00,1.55195,1.5523,1.55175,1.5519,48900000.0
2009-12-15 01:00:00,1.55195,1.55215,1.55185,1.55215,113700000.0
2009-12-15 01:05:00,1.55205,1.5521,1.55175,1.5519,71400000.0
2009-12-15 01:10:00,1.55185,1.5523,1.55175,1.5523,127000000.0
2009-12-15 01:15:00,1.5523,1.5525,1.552,1.55215,179600000.0
2009-12-15 01:20:00,1.55225,1.5523,1.5519,1.55195,92200000.0
2009-12-15 01:25:00,1.552,1.55255,1.5519,1.55245,159000000.0
2009-12-15 01:30:00,1.5524,1.55245,1.55215,1.55235,115100000.0
2009-12-15 01:35:00,1.55235,1.5524,1.5522,1.5522,75800000.0
2009-12-15 01:40:00,1.5522,1.5522,1.55195,1.55195,59900000.0
2009-12-15 01:45:00,1.5519,1.55205,1.5519,1.55195,10000000.0
2009-12-15 01:50:00,1.5519,1.5522,1.55141,1.552,130000000.0
2009-12-15 01:55:00,1.55205,1.55235,1.55195,1.5521,195300000.0
2009-12-15 02:00:00,1.55205,1.5523,1.55185,1.55195,189000000.0
2009-12-15 02:05:00,1.5519,1.55205,1.5514,1.5514,209000000.0
2009-12-15 02:10:00,1.5514,1.55155,1.5513,1.5514,150100000.0
2009-12-15 02:15:00,1.5514,1.55165,1.55125,1.55125,195100000.0
2009-12-15 02:20:00,1.55125,1.55145,1.5511,1.5513,143700000.0
2009-12-15 02:25:00,1.55125,1.5516,1.55105,1.55135,406600000.0
2009-12-15 02:30:00,1.5513,1.55275,1.5513,1.55255,497100000.0
2009-12-15 02:35:00,1.55255,1.5529,1.55235,1.5529,252100000.0
2009-12-15 02:40:00,1.5528,1.5529,1.5521,1.5522,987700000.0
2009-12-15 02:45:00,1.5522,1.55235,1.55175,1.55175,470500000.0
2009-12-15 02:50:00,1.55175,1.55215,1.5514,1.55175,979600000.0
2009-12-15 02:55:00,1.55175,1.55185,1.55115,1.5513,393700000.0
2009-12-15 03:00:00,1.5513,1.55175,1.5511,1.55135,519800000.0
2009-12-15 03:05:00,1.55135,1.55145,1.55105,1.55115,252400000.0
2009-12-15 03:10:00,1.5512,1.5514,1.55095,1.5512,197300000.0
2009-12-15 03:15:00,1.5513,1.5515,1.5511,1.5515,133700000.0
2009-12-15 03:20:00,1.55145,1.5515,1.55125,1.55135,125900000.0
2009-12-15 03:25:00,1.55145,1.5516,1.5512,1.5512,161500000.0
2009-12-15 03:30:00,1.5512,1.55135,1.5511,1.55115,62000000.0
2009-12-15 03:35:00,1.5511,1.5514,1.55105,1.55125,118100000.0
2009-12-15 03:40:00,1.5512,1.55145,1.55115,1.55145,116500000.0
2009-12-15 03:45:00,1.5514,1.55145,1.55115,1.5512,93200000.0
2009-12-15 03:50:00,1.55125,1.55165,1.5511,1.5514,84400000.0
2009-12-15 03:55:00,1.55145,1.5515,1.551,1.5511,94100000.0
2009-12-15 04:00:00,1.55105,1.55135,1.551,1.5511,73000000.0
2009-12-15 04:05:00,1.551,1.5513,1.551,1.5512,48800000.0
2009-12-15 04:10:00,1.55125,1.55125,1.551,1.551,89200000.0
2009-12-15 04:15:00,1.551,1.5511,1.55035,1.5505,132200000.0
2009-12-15 04:20:00,1.55055,1.5508,1.5504,1.5506,225800000.0
2009-12-15 04:25:00,1.55055,1.55085,1.55045,1.55065,104300000.0
2009-12-15 04:30:00,1.55065,1.55075,1.5504,1.55045,110300000.0
2009-12-15 04:35:00,1.55045,1.55075,1.55045,1.55065,159800000.0
2009-12-15 04:40:00,1.5506,1.5508,1.5504,1.5505,87000000.0
2009-12-15 04:45:00,1.55055,1.55065,1.55045,1.55065,79300000.0
2009-12-15 04:50:00,1.5504,1.55065,1.5504,1.5506,33600000.0
2009-12-15 04:55:00,1.55055,1.55075,1.55045,1.55065,215200000.0
2009-12-15 05:00:00,1.55055,1.55075,1.5505,1.55055,78000000.0
2009-12-15 05:05:00,1.5505,1.5506,1.55045,1.5505,67200000.0
2009-12-15 05:10:00,1.55045,1.55055,1.55025,1.55045,146000000.0
2009-12-15 05:15:00,1.55045,1.55055,1.55035,1.5504,119200000.0
2009-12-15 05:20:00,1.5504,1.55055,1.5503,1.5505,70000000.0
2009-12-15 05:25:00,1.5505,1.55055,1.5502,1.55035,165400000.0
2009-12-15 05:30:00,1.55035,1.5504,1.5502,1.5502,154400000.0
2009-12-15 05:35:00,1.55025,1.5503,1.5501,1.55025,102500000.0
2009-12-15 05:40:00,1.55025,1.55045,1.5497,1.55,198100000.0
2009-12-15 05:45:00,1.54995,1.54995,1.5498,1.54985,156400000.0
2009-12-15 05:50:00,1.54995,1.55005,1.5497,1.54995,111900000.0
2009-12-15 05:55:00,1.55005,1.5502,1.54645,1.54652,77300000.0
2009-12-15 06:00:00,1.5496,1.54985,1.54955,1.5497,46000000.0
2009-12-15 06:05:00,1.54965,1.5497,1.5493,1.5494,99400000.0
2009-12-15 06:10:00,1.54935,1.54955,1.5492,1.5493,72500000.0
2009-12-15 06:15:00,1.54925,1.54965,1.5492,1.5495,144600000.0
2009-12-15 06:20:00,1.5495,1.54955,1.5488,1.54885,136800000.0
2009-12-15 06:25:00,1.54885,1.54895,1.5469,1.54765,207400000.0
2009-12-15 06:30:00,1.5476,1.54785,1.5471,1.54725,244000000.0
2009-12-15 06:35:00,1.54725,1.54725,1.54665,1.5467,368900000.0
2009-12-15 06:40:00,1.54675,1.54675,1.5464,1.54655,94900000.0
2009-12-15 06:45:00,1.5465,1.54665,1.54625,1.54645,154300000.0
2009-12-15 06:50:00,1.5464,1.54715,1.54635,1.54675,181100000.0
2009-12-15 06:55:00,1.5468,1.54705,1.5468,1.547,185800000.0
2009-12-15 07:00:00,1.5469,1.547,1.5468,1.5468,59600000.0
2009-12-15 07:05:00,1.5468,1.54715,1.54675,1.54715,113200000.0
2009-12-15 07:10:00,1.54715,1.5472,1.5468,1.54685,200700000.0
2009-12-15 07:15:00,1.5468,1.5472,1.54675,1.54685,325300000.0
2009-12-15 07:20:00,1.5469,1.54715,1.54645,1.54685,307700000.0
2009-12-15 07:25:00,1.54685,1.547,1.54645,1.54675,297700000.0
2009-12-15 07:30:00,1.54675,1.54675,1.54595,1.54605,311200000.0
2009-12-15 07:35:00,1.54605,1.54635,1.546,1.5463,265500000.0
2009-12-15 07:40:00,1.5463,1.547,1.5463,1.5467,230800000.0
2009-12-15 07:45:00,1.5467,1.5473,1.5466,1.54685,244300000.0
2009-12-15 07:50:00,1.54675,1.54715,1.54645,1.5467,204200000.0
2009-12-15 07:55:00,1.54675,1.54675,1.5462,1.54645,212600000.0
2009-12-15 08:00:00,1.54645,1.54665,1.54635,1.54655,207500000.0
2009-12-15 08:05:00,1.54655,1.54705,1.5464,1.54685,290200000.0
2009-12-15 08:10:00,1.5469,1.54715,1.54655,1.54715,138300000.0
2009-12-15 08:15:00,1.54715,1.54715,1.5464,1.54645,162900000.0
2009-12-15 08:20:00,1.54645,1.5466,1.5461,1.54635,375500000.0
2009-12-15 08:25:00,1.54635,1.54665,1.5461,1.5466,245300000.0
2009-12-15 08:30:00,1.54665,1.54675,1.5459,1.54605,356200000.0
2009-12-15 08:35:00,1.546,1.54635,1.546,1.54625,156000000.0
2009-12-15 08:40:00,1.54635,1.54645,1.5462,1.54625,278100000.0
2009-12-15 08:45:00,1.5464,1.5465,1.54615,1.54635,316200000.0
2009-12-15 08:50:00,1.54635,1.54655,1.54625,1.54635,162000000.0
2009-12-15 08:55:00,1.54635,1.5465,1.546,1.54615,345400000.0
2009-12-15 09:00:00,1.54615,1.5463,1.54475,1.54485,375500000.0
2009-12-15 09:05:00,1.54475,1.54655,1.54465,1.5464,894600000.0
2009-12-15 09:10:00,1.5464,1.54645,1.546,1.5461,763100000.0
2009-12-15 09:15:00,1.5461,1.5463,1.54535,1.54555,671700000.0
2009-12-15 09:20:00,1.54555,1.546,1.54495,1.546,391200000.0
2009-12-15 09:25:00,1.54605,1.54675,1.54595,1.5461,190600000.0
2009-12-15 09:30:00,1.5461,1.5462,1.54565,1.5459,485900000.0
2009-12-15 09:35:00,1.54585,1.5462,1.5451,1.5462,714600000.0
2009-12-15 09:40:00,1.54615,1.54635,1.54565,1.54625,335800000.0
2009-12-15 09:45:00,1.54625,1.54655,1.5459,1.54645,637100000.0
2009-12-15 09:50:00,1.54645,1.54785,1.54595,1.54755,1339100000.0
2009-12-15 09:55:00,1.54745,1.5479,1.5472,1.5476,604100000.0
2009-12-15 10:00:00,1.5476,1.5479,1.54705,1.54775,702500000.0
2009-12-15 10:05:00,1.54775,1.54805,1.54685,1.54725,625500000.0
2009-12-15 10:10:00,1.54725,1.54795,1.5468,1.5478,907400000.0
2009-12-15 10:15:00,1.5478,1.5478,1.54635,1.5466,916500000.0
2009-12-15 10:20:00,1.5466,1.54665,1.54565,1.5462,809400000.0
2009-12-15 10:25:00,1.54615,1.5467,1.5457,1.546,807400000.0
2009-12-15 10:30:00,1.546,1.546,1.545,1.5455,942200000.0
2009-12-15 10:35:00,1.5455,1.5457,1.5451,1.5454,859400000.0
2009-12-15 10:40:00,1.54545,1.5457,1.5448,1.54505,851100000.0
2009-12-15 10:45:00,1.5451,1.54565,1.54495,1.54555,590000000.0
2009-12-15 10:50:00,1.54555,1.54745,1.5453,1.54745,943000000.0
2009-12-15 10:55:00,1.54755,1.54775,1.54645,1.547,637300000.0
2009-12-15 11:00:00,1.547,1.5471,1.54565,1.5457,792700000.0
2009-12-15 11:05:00,1.5457,1.54595,1.54545,1.54585,797400000.0
2009-12-15 11:10:00,1.5459,1.54675,1.5457,1.5467,537600000.0
2009-12-15 11:15:00,1.5467,1.54685,1.54635,1.5468,574900000.0
2009-12-15 11:20:00,1.54675,1.5471,1.54655,1.5469,542900000.0
2009-12-15 11:25:00,1.5469,1.54715,1.54595,1.5461,555600000.0
2009-12-15 11:30:00,1.54595,1.54605,1.5451,1.54555,733100000.0
2009-12-15 11:35:00,1.54555,1.54595,1.54525,1.54545,877600000.0
2009-12-15 11:40:00,1.54545,1.5456,1.5451,1.54525,299100000.0
2009-12-15 11:45:00,1.54525,1.5461,1.5451,1.5461,631200000.0
2009-12-15 11:50:00,1.54615,1.54615,1.54365,1.5441,852300000.0
2009-12-15 11:55:00,1.54405,1.5442,1.54305,1.54365,842400000.0
2009-12-15 12:00:00,1.5435,1.5439,1.54255,1.5433,902400000.0
2009-12-15 12:05:00,1.5433,1.544,1.54305,1.5437,531500000.0
2009-12-15 12:10:00,1.5437,1.5441,1.54315,1.5434,853100000.0
2009-12-15 12:15:00,1.5434,1.54425,1.54325,1.54395,848900000.0
2009-12-15 12:20:00,1.5441,1.54465,1.54375,1.54445,697300000.0
2009-12-15 12:25:00,1.5445,1.5446,1.5436,1.54385,567900000.0
2009-12-15 12:30:00,1.54395,1.5442,1.5436,1.5438,354100000.0
2009-12-15 12:35:00,1.5437,1.54475,1.54355,1.5446,572600000.0
2009-12-15 12:40:00,1.54455,1.54455,1.54355,1.54375,677000000.0
2009-12-15 12:45:00,1.54365,1.5437,1.54285,1.54355,515200000.0
2009-12-15 12:50:00,1.54355,1.54445,1.54325,1.5444,731000000.0
2009-12-15 12:55:00,1.5443,1.5461,1.5443,1.5461,571600000.0
2009-12-15 13:00:00,1.54615,1.54615,1.54505,1.5451,509800000.0
2009-12-15 13:05:00,1.54515,1.54605,1.54505,1.54595,451500000.0
2009-12-15 13:10:00,1.54595,1.546,1.5456,1.5459,266600000.0
2009-12-15 13:15:00,1.54585,1.54615,1.5457,1.5461,332900000.0
2009-12-15 13:20:00,1.54615,1.5474,1.54605,1.5474,587200000.0
2009-12-15 13:25:00,1.5474,1.54905,1.54695,1.5483,644300000.0
2009-12-15 13:30:00,1.54835,1.54895,1.54805,1.54845,534900000.0
2009-12-15 13:35:00,1.54845,1.54865,1.54745,1.54745,512100000.0
2009-12-15 13:40:00,1.54745,1.54745,1.5464,1.54685,803600000.0
2009-12-15 13:45:00,1.547,1.5476,1.5469,1.5475,499100000.0
2009-12-15 13:50:00,1.5475,1.5476,1.54715,1.54735,377000000.0
2009-12-15 13:55:00,1.54735,1.54755,1.5466,1.5469,515100000.0
2009-12-15 14:00:00,1.54685,1.5472,1.54625,1.54685,385300000.0
2009-12-15 14:05:00,1.54685,1.547,1.54625,1.5465,642200000.0
2009-12-15 14:10:00,1.54645,1.54675,1.54625,1.5464,355700000.0
2009-12-15 14:15:00,1.5465,1.5465,1.54595,1.54635,253000000.0
2009-12-15 14:20:00,1.54625,1.54725,1.5462,1.547,614700000.0
2009-12-15 14:25:00,1.54695,1.54765,1.54685,1.54725,607100000.0
2009-12-15 14:30:00,1.5472,1.54755,1.5467,1.54745,637100000.0
2009-12-15 14:35:00,1.5475,1.54765,1.54685,1.5471,842300000.0
2009-12-15 14:40:00,1.5471,1.54765,1.54705,1.54715,710600000.0
2009-12-15 14:45:00,1.54715,1.54775,1.54715,1.54735,636000000.0
2009-12-15 14:50:00,1.54735,1.54755,1.54645,1.5467,618700000.0
2009-12-15 14:55:00,1.5467,1.5468,1.5453,1.54545,673700000.0
2009-12-15 15:00:00,1.5455,1.54565,1.54455,1.5451,1100500000.0
2009-12-15 15:05:00,1.5452,1.54555,1.54495,1.54535,957400000.0
2009-12-15 15:10:00,1.5454,1.5457,1.54505,1.54565,1210700002.0
2009-12-15 15:15:00,1.5457,1.54585,1.54535,1.54565,822500000.0
2009-12-15 15:20:00,1.54575,1.54575,1.54465,1.54475,697100000.0
2009-12-15 15:25:00,1.5448,1.54505,1.5439,1.544,895400000.0
2009-12-15 15:30:00,1.5441,1.54525,1.5431,1.5448,1227000000.0
2009-12-15 15:35:00,1.54475,1.5454,1.54325,1.5435,1478300001.0
2009-12-15 15:40:00,1.5435,1.54365,1.5415,1.54155,1432100000.0
2009-12-15 15:45:00,1.5415,1.54245,1.54135,1.5422,1030900000.0
2009-12-15 15:50:00,1.5422,1.54265,1.5412,1.5423,948500000.0
2009-12-15 15:55:00,1.54235,1.54285,1.54175,1.5426,837000000.0
2009-12-15 16:00:00,1.54265,1.54335,1.54215,1.54235,1137200000.0
2009-12-15 16:05:00,1.54225,1.54265,1.54215,1.54235,824700001.0
2009-12-15 16:10:00,1.54235,1.5426,1.54125,1.54175,1012500000.0
2009-12-15 16:15:00,1.54175,1.54225,1.54065,1.5411,918700000.0
2009-12-15 16:20:00,1.5411,1.5421,1.54075,1.54185,1402200000.0
2009-12-15 16:25:00,1.5418,1.54295,1.54165,1.5428,1389700000.0
2009-12-15 16:30:00,1.54285,1.543,1.5423,1.5424,769500000.0
2009-12-15 16:35:00,1.54245,1.54245,1.54175,1.542,1152600000.0
2009-12-15 16:40:00,1.542,1.5423,1.5418,1.5418,898200000.0
2009-12-15 16:45:00,1.5419,1.5426,1.5417,1.5424,548700000.0
2009-12-15 16:50:00,1.5424,1.54345,1.542,1.5423,982600000.0
2009-12-15 16:55:00,1.54235,1.54455,1.5423,1.54405,1768800000.0
2009-12-15 17:00:00,1.54405,1.54485,1.5437,1.54435,1827300001.0
2009-12-15 17:05:00,1.54435,1.54485,1.54395,1.5445,1352300000.0
2009-12-15 17:10:00,1.5445,1.5448,1.54375,1.54405,1249100000.0
2009-12-15 17:15:00,1.54405,1.54415,1.54315,1.54345,1072900000.0
2009-12-15 17:20:00,1.54345,1.54405,1.54325,1.54345,1719200000.0
2009-12-15 17:25:00,1.54345,1.54355,1.542,1.54215,1273900000.0
2009-12-15 17:30:00,1.54205,1.54265,1.54135,1.54245,1248900000.0
2009-12-15 17:35:00,1.5425,1.54325,1.542,1.54295,979300000.0
2009-12-15 17:40:00,1.54295,1.5432,1.5426,1.543,1210400000.0
2009-12-15 17:45:00,1.54305,1.54385,1.543,1.5433,1376300000.0
2009-12-15 17:50:00,1.5434,1.5435,1.54295,1.54335,1146300000.0
2009-12-15 17:55:00,1.54335,1.5437,1.54255,1.54275,1049400001.0
2009-12-15 18:00:00,1.54275,1.5443,1.54265,1.54375,1594000000.0
2009-12-15 18:05:00,1.54375,1.5438,1.54305,1.5431,583100000.0
2009-12-15 18:10:00,1.5431,1.54335,1.54165,1.5418,946300000.0
2009-12-15 18:15:00,1.54185,1.54195,1.54115,1.54175,1193400000.0
2009-12-15 18:20:00,1.54175,1.54195,1.54135,1.54155,934700000.0
2009-12-15 18:25:00,1.54155,1.5418,1.54095,1.54145,1423000000.0
2009-12-15 18:30:00,1.54145,1.5416,1.54075,1.5411,1249300001.0
2009-12-15 18:35:00,1.5411,1.54135,1.54065,1.54135,777400000.0
2009-12-15 18:40:00,1.54135,1.5414,1.5405,1.54065,916700000.0
2009-12-15 18:45:00,1.5406,1.5409,1.5403,1.54065,1533100000.0
2009-12-15 18:50:00,1.5407,1.5413,1.54055,1.5409,1101099999.0
2009-12-15 18:55:00,1.54085,1.5418,1.54065,1.54145,1155600000.0
2009-12-15 19:00:00,1.54145,1.54155,1.54065,1.54115,542100000.0
2009-12-15 19:05:00,1.54115,1.54125,1.5402,1.54025,556000000.0
2009-12-15 19:10:00,1.5402,1.5408,1.53985,1.5406,1028800000.0
2009-12-15 19:15:00,1.5406,1.5409,1.54045,1.5408,396700000.0
2009-12-15 19:20:00,1.5408,1.54085,1.54045,1.54045,334600000.0
2009-12-15 19:25:00,1.5405,1.54075,1.54025,1.5404,668400000.0
2009-12-15 19:30:00,1.5404,1.54085,1.54025,1.5405,533000000.0
2009-12-15 19:35:00,1.5405,1.54175,1.5404,1.54125,1241100000.0
2009-12-15 19:40:00,1.54125,1.5415,1.54115,1.54125,343500000.0
2009-12-15 19:45:00,1.54125,1.54165,1.54095,1.54125,989699999.0
2009-12-15 19:50:00,1.5412,1.5416,1.5412,1.5415,659400000.0
2009-12-15 19:55:00,1.54155,1.5422,1.54155,1.54215,1198399998.0
2009-12-15 20:00:00,1.5421,1.54245,1.54105,1.54105,831600000.0
2009-12-15 20:05:00,1.54105,1.54185,1.54105,1.54175,859900000.0
2009-12-15 20:10:00,1.54175,1.5418,1.54135,1.54145,299300000.0
2009-12-15 20:15:00,1.5415,1.54165,1.54135,1.54165,106500000.0
2009-12-15 20:20:00,1.54165,1.54175,1.5406,1.5408,562700000.0
2009-12-15 20:25:00,1.5407,1.5419,1.5406,1.54165,485600000.0
2009-12-15 20:30:00,1.54165,1.54185,1.5415,1.54175,397900000.0
2009-12-15 20:35:00,1.5417,1.54185,1.5414,1.5416,263900000.0
2009-12-15 20:40:00,1.54165,1.5422,1.54145,1.5416,375600000.0
2009-12-15 20:45:00,1.54165,1.542,1.54165,1.54185,243300000.0
2009-12-15 20:50:00,1.54185,1.54195,1.5416,1.5419,250500000.0
2009-12-15 20:55:00,1.5418,1.5425,1.54175,1.54225,505800000.0
2009-12-15 21:00:00,1.54225,1.5428,1.54195,1.5426,654000000.0
2009-12-15 21:05:00,1.5425,1.54275,1.5419,1.542,491000000.0
2009-12-15 21:10:00,1.542,1.5423,1.54175,1.54205,550700000.0
2009-12-15 21:15:00,1.5421,1.543,1.54185,1.54255,673000000.0
2009-12-15 21:20:00,1.54255,1.5429,1.54215,1.5422,339900000.0
2009-12-15 21:25:00,1.54215,1.54235,1.54205,1.54225,150200000.0
2009-12-15 21:30:00,1.54225,1.54285,1.54205,1.54215,494900000.0
2009-12-15 21:35:00,1.54205,1.54255,1.54195,1.54255,374600000.0
2009-12-15 21:40:00,1.54255,1.54265,1.5419,1.542,147000000.0
2009-12-15 21:45:00,1.54195,1.54205,1.5417,1.54205,308300000.0
2009-12-15 21:50:00,1.54205,1.5426,1.5418,1.54245,399800000.0
2009-12-15 21:55:00,1.5424,1.54265,1.5418,1.54195,595600000.0
2009-12-15 22:00:00,1.5419,1.542,1.5414,1.5415,428300000.0
2009-12-15 22:05:00,1.54155,1.5417,1.54135,1.54165,353100000.0
2009-12-15 22:10:00,1.54165,1.5423,1.54155,1.5421,1171700000.0
2009-12-15 22:15:00,1.5421,1.5421,1.5416,1.5418,724500000.0
2009-12-15 22:20:00,1.54175,1.54205,1.5416,1.54185,630400000.0
2009-12-15 22:25:00,1.54185,1.54195,1.54155,1.54185,638300000.0
2009-12-15 22:30:00,1.54185,1.54265,1.5416,1.54235,543300000.0
2009-12-15 22:35:00,1.54225,1.5431,1.54225,1.5429,1463300001.0
2009-12-15 22:40:00,1.54295,1.54305,1.54265,1.54275,533800000.0
2009-12-15 22:45:00,1.54275,1.5429,1.54245,1.5426,504200000.0
2009-12-15 22:50:00,1.54265,1.54335,1.54265,1.54275,713900000.0
2009-12-15 22:55:00,1.54275,1.54315,1.54265,1.54275,331500000.0
2009-12-15 23:00:00,1.54285,1.543,1.542,1.54215,320800000.0
2009-12-15 23:05:00,1.5421,1.54235,1.5413,1.54175,265000000.0
2009-12-15 23:10:00,1.54175,1.54225,1.5416,1.5422,281400000.0
2009-12-15 23:15:00,1.5422,1.5425,1.542,1.54235,178100000.0
2009-12-15 23:20:00,1.54235,1.54255,1.542,1.5422,189500000.0
2009-12-15 23:25:00,1.5422,1.5425,1.5421,1.5424,81200000.0
2009-12-15 23:30:00,1.54235,1.54245,1.5421,1.5423,130100000.0
2009-12-15 23:35:00,1.54245,1.5425,1.5421,1.5423,73900000.0
2009-12-15 23:40:00,1.5423,1.5427,1.54225,1.5426,90200000.0
2009-12-15 23:45:00,1.5426,1.5428,1.54245,1.54275,133200000.0
2009-12-15 23:50:00,1.54275,1.54295,1.542,1.54285,248600000.0
2009-12-15 23:55:00,1.5427,1.5428,1.5421,1.54225,80400000.0
2009-12-16 00:00:00,1.54225,1.54255,1.54185,1.54205,78300000.0
2009-12-16 00:05:00,1.54205,1.5423,1.5418,1.54215,92300000.0
2009-12-16 00:10:00,1.54215,1.5424,1.5421,1.5421,108100000.0
2009-12-16 00:15:00,1.54215,1.5425,1.5421,1.5425,29800000.0
2009-12-16 00:20:00,1.5425,1.5426,1.5424,1.5425,45300000.0
2009-12-16 00:25:00,1.5425,1.5426,1.54225,1.54225,25700000.0
2009-12-16 00:30:00,1.54225,1.54275,1.54225,1.5425,43400000.0
2009-12-16 00:35:00,1.54255,1.5428,1.5424,1.5426,49200000.0
2009-12-16 00:40:00,1.5425,1.5425,1.5418,1.54215,89100000.0
2009-12-16 00:45:00,1.54215,1.54215,1.54195,1.54205,42700000.0
2009-12-16 00:50:00,1.54205,1.5421,1.542,1.542,30400000.0
2009-12-16 00:55:00,1.542,1.54215,1.54195,1.542,59000000.0
2009-12-16 01:00:00,1.54205,1.54255,1.5419,1.54255,56200000.0
2009-12-16 01:05:00,1.54245,1.54295,1.54155,1.54235,157400000.0
2009-12-16 01:10:00,1.54245,1.54245,1.5423,1.5423,139600000.0
2009-12-16 01:15:00,1.5423,1.5428,1.5422,1.5422,344100000.0
2009-12-16 01:20:00,1.542,1.54215,1.54155,1.54215,110700000.0
2009-12-16 01:25:00,1.54215,1.54255,1.5421,1.5425,211200000.0
2009-12-16 01:30:00,1.5424,1.5425,1.54205,1.5422,168700000.0
2009-12-16 01:35:00,1.5422,1.54255,1.542,1.5425,421100000.0
2009-12-16 01:40:00,1.54255,1.5427,1.5424,1.54255,122900000.0
2009-12-16 01:45:00,1.5425,1.5426,1.54235,1.5424,68000000.0
2009-12-16 01:50:00,1.5424,1.5426,1.54225,1.54235,138300000.0
2009-12-16 01:55:00,1.5423,1.54235,1.54205,1.5421,58000000.0
2009-12-16 02:00:00,1.5421,1.5429,1.542,1.54255,383500000.0
2009-12-16 02:05:00,1.5425,1.54285,1.54145,1.5418,386000000.0
2009-12-16 02:10:00,1.5418,1.54185,1.54135,1.54155,333000000.0
2009-12-16 02:15:00,1.5416,1.542,1.54155,1.54195,202600000.0
2009-12-16 02:20:00,1.54195,1.54285,1.54195,1.54265,354900000.0
2009-12-16 02:25:00,1.5426,1.54285,1.54205,1.54215,353300000.0
2009-12-16 02:30:00,1.54205,1.5435,1.54205,1.5429,550800000.0
2009-12-16 02:35:00,1.54295,1.54295,1.542,1.5422,340500000.0
2009-12-16 02:40:00,1.54215,1.5423,1.54195,1.5421,234100000.0
2009-12-16 02:45:00,1.54215,1.5424,1.54185,1.54205,186700000.0
2009-12-16 02:50:00,1.542,1.54215,1.5416,1.54185,238600000.0
2009-12-16 02:55:00,1.54175,1.54205,1.5416,1.54185,291000000.0
2009-12-16 03:00:00,1.54185,1.5425,1.5416,1.54185,318600000.0
2009-12-16 03:05:00,1.5418,1.5428,1.5418,1.5425,309400000.0
2009-12-16 03:10:00,1.5425,1.54285,1.54195,1.54265,260400000.0
2009-12-16 03:15:00,1.5426,1.54335,1.5425,1.54315,324300000.0
2009-12-16 03:20:00,1.5432,1.54335,1.54275,1.54285,497100000.0
2009-12-16 03:25:00,1.54285,1.5432,1.54265,1.5428,312200000.0
2009-12-16 03:30:00,1.54275,1.5432,1.54245,1.54305,201600000.0
2009-12-16 03:35:00,1.5431,1.54315,1.54205,1.5422,243300000.0
2009-12-16 03:40:00,1.54225,1.5429,1.54225,1.5429,244300000.0
2009-12-16 03:45:00,1.54295,1.5432,1.5427,1.54285,258800000.0
2009-12-16 03:50:00,1.54275,1.54345,1.54275,1.54325,323700000.0
2009-12-16 03:55:00,1.54325,1.54345,1.5432,1.54335,225400000.0
2009-12-16 04:00:00,1.54335,1.54345,1.54325,1.5434,157400000.0
2009-12-16 04:05:00,1.54335,1.5434,1.54255,1.54275,168300000.0
2009-12-16 04:10:00,1.5427,1.54285,1.54255,1.5427,149300000.0
2009-12-16 04:15:00,1.5427,1.5427,1.5422,1.5423,155700000.0
2009-12-16 04:20:00,1.54225,1.5424,1.54215,1.54225,186000000.0
2009-12-16 04:25:00,1.54225,1.5424,1.54215,1.5423,127400000.0
2009-12-16 04:30:00,1.5422,1.5429,1.54205,1.54275,207100000.0
2009-12-16 04:35:00,1.54275,1.5429,1.54189,1.54275,140000000.0
2009-12-16 04:40:00,1.54275,1.54285,1.54265,1.54275,188400000.0
2009-12-16 04:45:00,1.54275,1.54285,1.54275,1.5428,164300000.0
2009-12-16 04:50:00,1.5428,1.5429,1.5426,1.54275,152100000.0
2009-12-16 04:55:00,1.54275,1.5429,1.54265,1.54275,67200000.0
2009-12-16 05:00:00,1.5428,1.5428,1.5424,1.5424,77100000.0
2009-12-16 05:05:00,1.5425,1.54265,1.5424,1.5426,145700000.0
2009-12-16 05:10:00,1.54255,1.54315,1.5425,1.54265,155300000.0
2009-12-16 05:15:00,1.5426,1.5431,1.5423,1.54245,202000000.0
2009-12-16 05:20:00,1.54245,1.54275,1.54225,1.54255,252900000.0
2009-12-16 05:25:00,1.54245,1.5427,1.5423,1.5423,165100000.0
2009-12-16 05:30:00,1.54235,1.54255,1.5422,1.54235,207900000.0
2009-12-16 05:35:00,1.54225,1.54245,1.54225,1.54245,100100000.0
2009-12-16 05:40:00,1.5425,1.54265,1.5422,1.54245,296400000.0
2009-12-16 05:45:00,1.5424,1.54255,1.54215,1.54245,187000000.0
2009-12-16 05:50:00,1.54245,1.54255,1.5419,1.5419,220000000.0
2009-12-16 05:55:00,1.54195,1.54205,1.54185,1.54185,136600000.0
2009-12-16 06:00:00,1.54185,1.5419,1.5417,1.5417,47600000.0
2009-12-16 06:05:00,1.5417,1.542,1.5417,1.542,128900000.0
2009-12-16 06:10:00,1.542,1.542,1.54135,1.54155,163700000.0
2009-12-16 06:15:00,1.54155,1.54215,1.54155,1.5419,304300000.0
2009-12-16 06:20:00,1.5419,1.5422,1.54175,1.54175,255700000.0
2009-12-16 06:25:00,1.54175,1.5424,1.54175,1.54215,178300000.0
2009-12-16 06:30:00,1.54215,1.54245,1.542,1.5424,158000000.0
2009-12-16 06:35:00,1.54235,1.5425,1.54235,1.5425,107800000.0
2009-12-16 06:40:00,1.5424,1.54255,1.54215,1.54215,119000000.0
2009-12-16 06:45:00,1.54215,1.54245,1.54205,1.54225,236400000.0
2009-12-16 06:50:00,1.54225,1.54265,1.54225,1.5425,243000000.0
2009-12-16 06:55:00,1.5425,1.54265,1.54215,1.5423,356300000.0
2009-12-16 07:00:00,1.5423,1.54235,1.54185,1.54185,171500000.0
2009-12-16 07:05:00,1.54185,1.54275,1.5417,1.54275,214600000.0
2009-12-16 07:10:00,1.54275,1.54315,1.5426,1.5431,226300000.0
2009-12-16 07:15:00,1.543,1.54345,1.5429,1.5431,394500000.0
2009-12-16 07:20:00,1.54305,1.5434,1.5427,1.54315,306400000.0
2009-12-16 07:25:00,1.5432,1.54395,1.543,1.54385,423200000.0
2009-12-16 07:30:00,1.5438,1.5439,1.54315,1.54375,209200000.0
2009-12-16 07:35:00,1.5437,1.54415,1.54325,1.5433,168400000.0
2009-12-16 07:40:00,1.54325,1.54335,1.54305,1.5432,148900000.0
2009-12-16 07:45:00,1.5432,1.5433,1.54285,1.54315,105100000.0
2009-12-16 07:50:00,1.54315,1.5433,1.5429,1.54295,146300000.0
2009-12-16 07:55:00,1.54295,1.54305,1.5428,1.5428,84400000.0
2009-12-16 08:00:00,1.54295,1.54295,1.5427,1.5428,187300000.0
2009-12-16 08:05:00,1.54285,1.5432,1.5427,1.5432,210900000.0
2009-12-16 08:10:00,1.5432,1.5432,1.54295,1.54305,256400000.0
2009-12-16 08:15:00,1.54305,1.5434,1.5425,1.54315,385400000.0
2009-12-16 08:20:00,1.54315,1.5439,1.543,1.54385,472300000.0
2009-12-16 08:25:00,1.54385,1.54425,1.54345,1.54365,418700000.0
2009-12-16 08:30:00,1.54365,1.54405,1.5435,1.54375,457400000.0
2009-12-16 08:35:00,1.54375,1.54395,1.54365,1.54385,194700000.0
2009-12-16 08:40:00,1.54385,1.5439,1.54365,1.5438,231800000.0
2009-12-16 08:45:00,1.5438,1.54415,1.54375,1.54395,354900000.0
2009-12-16 08:50:00,1.544,1.5442,1.5435,1.54375,225800000.0
2009-12-16 08:55:00,1.54375,1.5441,1.5437,1.54385,262900000.0
2009-12-16 09:00:00,1.5439,1.54405,1.54325,1.54335,584500000.0
2009-12-16 09:05:00,1.5433,1.54335,1.54205,1.5421,362900000.0
2009-12-16 09:10:00,1.5421,1.5425,1.54205,1.54245,206000000.0
2009-12-16 09:15:00,1.54245,1.54275,1.5422,1.54245,434800000.0
2009-12-16 09:20:00,1.54245,1.54325,1.54245,1.54315,885900000.0
2009-12-16 09:25:00,1.54315,1.54325,1.54285,1.54305,555500000.0
2009-12-16 09:30:00,1.54305,1.5433,1.54255,1.5426,443300000.0
2009-12-16 09:35:00,1.5426,1.5428,1.5422,1.54255,438400000.0
2009-12-16 09:40:00,1.5425,1.543,1.5423,1.5429,394300000.0
2009-12-16 09:45:00,1.5429,1.5432,1.5414,1.5423,713100000.0
2009-12-16 09:50:00,1.5422,1.5425,1.5415,1.5423,828800000.0
2009-12-16 09:55:00,1.5423,1.5426,1.5419,1.54195,607100000.0
2009-12-16 10:00:00,1.5418,1.54195,1.54045,1.54105,667200000.0
2009-12-16 10:05:00,1.54095,1.54175,1.5409,1.54155,511200000.0
2009-12-16 10:10:00,1.5416,1.54245,1.5413,1.54175,745800000.0
2009-12-16 10:15:00,1.5418,1.54205,1.54115,1.54125,589100000.0
2009-12-16 10:20:00,1.54125,1.5425,1.54115,1.54245,504700000.0
2009-12-16 10:25:00,1.54245,1.54285,1.54225,1.54285,389600000.0
2009-12-16 10:30:00,1.54285,1.54305,1.54225,1.5426,405900000.0
2009-12-16 10:35:00,1.5426,1.5429,1.5423,1.54275,440300000.0
2009-12-16 10:40:00,1.54275,1.54275,1.5414,1.54185,580400000.0
2009-12-16 10:45:00,1.54185,1.54205,1.54135,1.5417,744100000.0
2009-12-16 10:50:00,1.5417,1.5422,1.5413,1.5421,432400000.0
2009-12-16 10:55:00,1.54205,1.54235,1.54105,1.5418,1003600000.0
2009-12-16 11:00:00,1.5418,1.54275,1.54145,1.5424,760500000.0
2009-12-16 11:05:00,1.5424,1.54285,1.54185,1.54195,608300000.0
2009-12-16 11:10:00,1.542,1.54205,1.54055,1.54075,540800000.0
2009-12-16 11:15:00,1.54075,1.54105,1.54045,1.54085,525200000.0
2009-12-16 11:20:00,1.54085,1.54155,1.5407,1.54155,591600000.0
2009-12-16 11:25:00,1.54145,1.54165,1.5407,1.54075,550700000.0
2009-12-16 11:30:00,1.5407,1.54085,1.5403,1.5406,623900000.0
2009-12-16 11:35:00,1.54065,1.5413,1.54055,1.5412,525900000.0
2009-12-16 11:40:00,1.5412,1.542,1.54105,1.54175,779500000.0
2009-12-16 11:45:00,1.54175,1.54195,1.54095,1.54115,480300000.0
2009-12-16 11:50:00,1.54105,1.54115,1.54035,1.5404,450800000.0
2009-12-16 11:55:00,1.54045,1.54185,1.54025,1.54135,901900000.0
2009-12-16 12:00:00,1.54135,1.5424,1.5412,1.54225,871200000.0
2009-12-16 12:05:00,1.54235,1.5435,1.54225,1.5431,582600000.0
2009-12-16 12:10:00,1.5431,1.54345,1.5425,1.54305,1147000000.0
2009-12-16 12:15:00,1.54315,1.545,1.54315,1.5443,636600000.0
2009-12-16 12:20:00,1.54425,1.54495,1.5437,1.5447,937700000.0
2009-12-16 12:25:00,1.54465,1.5456,1.54435,1.5455,775900000.0
2009-12-16 12:30:00,1.5455,1.54735,1.54545,1.54645,1328800000.0
2009-12-16 12:35:00,1.54645,1.5467,1.5456,1.5462,706400000.0
2009-12-16 12:40:00,1.5462,1.5465,1.54585,1.5462,615600000.0
2009-12-16 12:45:00,1.5462,1.547,1.5462,1.54635,595400000.0
2009-12-16 12:50:00,1.54635,1.54645,1.54565,1.54595,627700000.0
2009-12-16 12:55:00,1.54595,1.54615,1.54515,1.54525,679000000.0
2009-12-16 13:00:00,1.54525,1.5457,1.54465,1.54465,713900000.0
2009-12-16 13:05:00,1.54465,1.5452,1.5446,1.545,592500000.0
2009-12-16 13:10:00,1.545,1.5455,1.54495,1.5453,321300000.0
2009-12-16 13:15:00,1.54535,1.54595,1.54535,1.54575,426800000.0
2009-12-16 13:20:00,1.5458,1.54595,1.5445,1.54455,485800000.0
2009-12-16 13:25:00,1.5445,1.5457,1.5445,1.5454,730900000.0
2009-12-16 13:30:00,1.5454,1.5456,1.5448,1.5452,445500000.0
2009-12-16 13:35:00,1.5453,1.54535,1.54455,1.5446,255400000.0
2009-12-16 13:40:00,1.5445,1.54485,1.54435,1.54455,473800000.0
2009-12-16 13:45:00,1.54455,1.54505,1.5445,1.54495,410500000.0
2009-12-16 13:50:00,1.54495,1.54535,1.5449,1.545,319700000.0
2009-12-16 13:55:00,1.54505,1.54515,1.54425,1.54445,380000000.0
2009-12-16 14:00:00,1.54445,1.54475,1.544,1.5443,700500000.0
2009-12-16 14:05:00,1.5443,1.54505,1.54425,1.545,629700000.0
2009-12-16 14:10:00,1.545,1.5452,1.54465,1.54495,707700000.0
2009-12-16 14:15:00,1.54495,1.5452,1.54455,1.54455,387500000.0
2009-12-16 14:20:00,1.5446,1.5451,1.54355,1.54355,732300000.0
2009-12-16 14:25:00,1.5435,1.5438,1.5433,1.5437,374700000.0
2009-12-16 14:30:00,1.5437,1.54385,1.54325,1.54365,578700000.0
2009-12-16 14:35:00,1.54375,1.54395,1.54335,1.54355,551700000.0
2009-12-16 14:40:00,1.5435,1.54375,1.5433,1.54335,358400000.0
2009-12-16 14:45:00,1.5433,1.5435,1.5429,1.54305,576100000.0
2009-12-16 14:50:00,1.54305,1.54325,1.5425,1.54265,836400000.0
2009-12-16 14:55:00,1.54265,1.54285,1.5423,1.54235,745400000.0
2009-12-16 15:00:00,1.54235,1.5429,1.54215,1.5426,477900000.0
2009-12-16 15:05:00,1.5426,1.5428,1.54185,1.5421,886300000.0
2009-12-16 15:10:00,1.54215,1.54305,1.5418,1.54305,1445500000.0
2009-12-16 15:15:00,1.543,1.54325,1.54265,1.5428,705900000.0
2009-12-16 15:20:00,1.54285,1.5437,1.5427,1.5432,916800000.0
2009-12-16 15:25:00,1.5433,1.54345,1.54225,1.54245,922600000.0
2009-12-16 15:30:00,1.5424,1.54265,1.54115,1.54145,1087600000.0
2009-12-16 15:35:00,1.54145,1.5416,1.54105,1.54125,900300000.0
2009-12-16 15:40:00,1.54125,1.5423,1.54115,1.54195,454500000.0
2009-12-16 15:45:00,1.542,1.54255,1.5418,1.54225,439400000.0
2009-12-16 15:50:00,1.54225,1.54245,1.54185,1.54205,452700000.0
2009-12-16 15:55:00,1.54205,1.54285,1.54175,1.54285,542200000.0
2009-12-16 16:00:00,1.54285,1.5435,1.5428,1.54335,634200000.0
2009-12-16 16:05:00,1.54335,1.5443,1.54335,1.54395,611000000.0
2009-12-16 16:10:00,1.54385,1.54415,1.5435,1.54405,830200000.0
2009-12-16 16:15:00,1.544,1.54425,1.5438,1.5441,926900000.0
2009-12-16 16:20:00,1.5441,1.54465,1.5438,1.54405,1045500000.0
2009-12-16 16:25:00,1.54405,1.5445,1.54375,1.54395,930300000.0
2009-12-16 16:30:00,1.54405,1.54455,1.54365,1.54395,1180400000.0
2009-12-16 16:35:00,1.54395,1.54465,1.5433,1.5435,1568500000.0
2009-12-16 16:40:00,1.54345,1.54375,1.5425,1.5425,1236500000.0
2009-12-16 16:45:00,1.54255,1.5428,1.541,1.54255,1365100000.0
2009-12-16 16:50:00,1.54255,1.5428,1.54185,1.54185,1119000000.0
2009-12-16 16:55:00,1.5419,1.544,1.54185,1.54385,1015000000.0
2009-12-16 17:00:00,1.5439,1.54425,1.54345,1.54405,1501500001.0
2009-12-16 17:05:00,1.54405,1.54425,1.5436,1.54395,1200900000.0
2009-12-16 17:10:00,1.54395,1.54425,1.54355,1.5438,1008200000.0
2009-12-16 17:15:00,1.5438,1.5444,1.54365,1.5437,952000000.0
2009-12-16 17:20:00,1.5437,1.5445,1.5437,1.54435,546300000.0
2009-12-16 17:25:00,1.54435,1.54445,1.5436,1.54385,966100000.0
2009-12-16 17:30:00,1.54385,1.544,1.5425,1.54255,967800000.0
2009-12-16 17:35:00,1.5426,1.54315,1.5423,1.5429,1310000000.0
2009-12-16 17:40:00,1.5429,1.5431,1.54245,1.54265,739800000.0
2009-12-16 17:45:00,1.54265,1.543,1.54235,1.54295,918600000.0
2009-12-16 17:50:00,1.543,1.5437,1.54275,1.5432,767400001.0
2009-12-16 17:55:00,1.5432,1.54465,1.5431,1.5439,2125799999.0
2009-12-16 18:00:00,1.5439,1.54405,1.54355,1.54395,876400000.0
2009-12-16 18:05:00,1.54385,1.54435,1.5434,1.54375,849500000.0
2009-12-16 18:10:00,1.5437,1.5443,1.54335,1.5442,999700000.0
2009-12-16 18:15:00,1.54415,1.5445,1.5435,1.54355,905499998.0
2009-12-16 18:20:00,1.54355,1.54375,1.5429,1.54295,520400000.0
2009-12-16 18:25:00,1.5429,1.54385,1.54285,1.5437,547100000.0
2009-12-16 18:30:00,1.54375,1.54385,1.5429,1.5429,759400000.0
2009-12-16 18:35:00,1.543,1.5431,1.5421,1.5424,887400000.0
2009-12-16 18:40:00,1.5424,1.54335,1.5423,1.54325,882400000.0
2009-12-16 18:45:00,1.5433,1.5435,1.54295,1.54315,473300000.0
2009-12-16 18:50:00,1.54315,1.5432,1.542,1.54205,726800000.0
2009-12-16 18:55:00,1.54205,1.54255,1.5419,1.5419,611700000.0
2009-12-16 19:00:00,1.5419,1.54215,1.5417,1.5421,605300000.0
2009-12-16 19:05:00,1.5421,1.5424,1.5415,1.54155,471100000.0
2009-12-16 19:10:00,1.54155,1.5426,1.5414,1.5424,653000000.0
2009-12-16 19:15:00,1.5424,1.5424,1.54175,1.54175,336400000.0
2009-12-16 19:20:00,1.54175,1.54175,1.5407,1.54095,490400000.0
2009-12-16 19:25:00,1.5409,1.54105,1.5403,1.5405,1132100000.0
2009-12-16 19:30:00,1.5405,1.54095,1.54,1.54085,856100000.0
2009-12-16 19:35:00,1.54085,1.54125,1.5405,1.54115,887200000.0
2009-12-16 19:40:00,1.5411,1.54145,1.54055,1.5411,818100000.0
2009-12-16 19:45:00,1.54115,1.5417,1.54045,1.54165,666500000.0
2009-12-16 19:50:00,1.54165,1.5418,1.5412,1.54135,438500000.0
2009-12-16 19:55:00,1.54135,1.54145,1.5405,1.5406,424700000.0
2009-12-16 20:00:00,1.54065,1.54105,1.54045,1.54045,885600000.0
2009-12-16 20:05:00,1.54055,1.54055,1.54015,1.5402,456500000.0
2009-12-16 20:10:00,1.54015,1.54055,1.54015,1.5405,300200000.0
2009-12-16 20:15:00,1.5405,1.54085,1.5401,1.54075,313800000.0
2009-12-16 20:20:00,1.54075,1.54185,1.5407,1.54175,592000000.0
2009-12-16 20:25:00,1.5418,1.5418,1.54125,1.5414,585999999.0
2009-12-16 20:30:00,1.54145,1.5415,1.54065,1.54095,525099999.0
2009-12-16 20:35:00,1.5409,1.5414,1.54085,1.541,668100000.0
2009-12-16 20:40:00,1.5411,1.54125,1.5404,1.54045,510400000.0
2009-12-16 20:45:00,1.54045,1.54075,1.53995,1.54065,566900000.0
2009-12-16 20:50:00,1.54065,1.5408,1.54005,1.5407,692100000.0
2009-12-16 20:55:00,1.54075,1.5413,1.54065,1.54095,477500000.0
2009-12-16 21:00:00,1.541,1.5413,1.5408,1.54115,584600000.0
2009-12-16 21:05:00,1.54115,1.54235,1.54105,1.54155,1462100000.0
2009-12-16 21:10:00,1.54155,1.5423,1.5409,1.5423,989000000.0
2009-12-16 21:15:00,1.54245,1.5441,1.5401,1.5423,1138200000.0
2009-12-16 21:20:00,1.54245,1.54335,1.5418,1.5419,980400000.0
2009-12-16 21:25:00,1.54185,1.5421,1.54015,1.54065,1113700000.0
2009-12-16 21:30:00,1.5406,1.5419,1.5403,1.54185,951800000.0
2009-12-16 21:35:00,1.54185,1.54235,1.5415,1.5415,973900000.0
2009-12-16 21:40:00,1.5415,1.54225,1.5412,1.5415,940400000.0
2009-12-16 21:45:00,1.54155,1.54195,1.54115,1.5418,806800000.0
2009-12-16 21:50:00,1.54185,1.5426,1.5417,1.54235,839200000.0
2009-12-16 21:55:00,1.54235,1.544,1.54235,1.5429,1006600000.0
2009-12-16 22:00:00,1.5429,1.5435,1.5426,1.54265,1447500000.0
2009-12-16 22:05:00,1.54265,1.54265,1.5418,1.542,445900000.0
2009-12-16 22:10:00,1.54195,1.54265,1.5414,1.54265,659300000.0
2009-12-16 22:15:00,1.54265,1.5431,1.5422,1.5427,443200000.0
2009-12-16 22:20:00,1.5427,1.543,1.5419,1.54215,543000000.0
2009-12-16 22:25:00,1.54215,1.54245,1.5419,1.5424,490300000.0
2009-12-16 22:30:00,1.5424,1.54245,1.54135,1.54155,394200000.0
2009-12-16 22:35:00,1.54155,1.5421,1.5413,1.54155,414900000.0
2009-12-16 22:40:00,1.54155,1.54195,1.5415,1.54155,262600000.0
2009-12-16 22:45:00,1.54155,1.542,1.54145,1.54165,413900000.0
2009-12-16 22:50:00,1.54165,1.54205,1.54105,1.5414,561000000.0
2009-12-16 22:55:00,1.5414,1.5414,1.5407,1.54135,680300000.0
2009-12-16 23:00:00,1.54145,1.5418,1.5407,1.54155,608100000.0
2009-12-16 23:05:00,1.54155,1.543,1.5413,1.5422,442300000.0
2009-12-16 23:10:00,1.5422,1.54255,1.54195,1.54245,492300000.0
2009-12-16 23:15:00,1.5426,1.5427,1.54195,1.5423,184100000.0
2009-12-16 23:20:00,1.54235,1.54265,1.54235,1.5424,157500000.0
2009-12-16 23:25:00,1.5424,1.5424,1.5415,1.54155,520100000.0
2009-12-16 23:30:00,1.54155,1.5418,1.5412,1.54135,617600000.0
2009-12-16 23:35:00,1.5413,1.5422,1.541,1.5422,413800000.0
2009-12-16 23:40:00,1.5422,1.5425,1.5417,1.54205,137100000.0
2009-12-16 23:45:00,1.5422,1.54245,1.542,1.5423,156400000.0
2009-12-16 23:50:00,1.5423,1.5423,1.5416,1.54165,177200000.0
2009-12-16 23:55:00,1.54165,1.54205,1.5414,1.5419,158300000.0
2009-12-17 00:00:00,1.5419,1.5423,1.5414,1.54195,143900000.0
2009-12-17 00:05:00,1.54185,1.54195,1.54145,1.54145,33900000.0
2009-12-17 00:10:00,1.54155,1.54165,1.541,1.5413,90500000.0
2009-12-17 00:15:00,1.5413,1.54206,1.5412,1.54194,38200000.0
2009-12-17 00:20:00,1.5414,1.5416,1.54135,1.54155,38900000.0
2009-12-17 00:25:00,1.5416,1.5416,1.54135,1.54155,75000000.0
2009-12-17 00:30:00,1.54155,1.54175,1.5415,1.54155,59000000.0
2009-12-17 00:35:00,1.5416,1.5419,1.54145,1.54175,59500000.0
2009-12-17 00:40:00,1.5416,1.5419,1.54135,1.5417,54700000.0
2009-12-17 00:45:00,1.5418,1.54215,1.54175,1.54185,50100000.0
2009-12-17 00:50:00,1.54185,1.54215,1.54185,1.5421,29200000.0
2009-12-17 00:55:00,1.54215,1.54226,1.54208,1.5421,29000000.0
2009-12-17 01:00:00,1.5421,1.5424,1.54185,1.54235,103100000.0
2009-12-17 01:05:00,1.5423,1.54235,1.54145,1.5422,104400000.0
2009-12-17 01:10:00,1.54149,1.54225,1.54149,1.5416,60900000.0
2009-12-17 01:15:00,1.5416,1.54245,1.5415,1.54225,89900000.0
2009-12-17 01:20:00,1.54225,1.54255,1.54225,1.54245,37600000.0
2009-12-17 01:25:00,1.54245,1.54275,1.54245,1.54255,119300000.0
2009-12-17 01:30:00,1.54265,1.5427,1.5424,1.54245,181300000.0
2009-12-17 01:35:00,1.54245,1.54255,1.5423,1.54235,91800000.0
2009-12-17 01:40:00,1.5423,1.54255,1.5423,1.54245,91800000.0
2009-12-17 01:45:00,1.54235,1.5426,1.54235,1.5426,40500000.0
2009-12-17 01:50:00,1.5427,1.5427,1.54215,1.5422,115600000.0
2009-12-17 01:55:00,1.54225,1.54265,1.54185,1.54245,217800000.0
2009-12-17 02:00:00,1.5424,1.54265,1.5419,1.54205,406500000.0
2009-12-17 02:05:00,1.54215,1.54235,1.54185,1.5421,152600000.0
2009-12-17 02:10:00,1.54205,1.54225,1.54185,1.54225,230400000.0
2009-12-17 02:15:00,1.5422,1.54225,1.5417,1.5418,110700000.0
2009-12-17 02:20:00,1.54175,1.542,1.5417,1.54195,116900000.0
2009-12-17 02:25:00,1.542,1.5422,1.5419,1.54195,133500000.0
2009-12-17 02:30:00,1.54205,1.54215,1.54185,1.54195,129100000.0
2009-12-17 02:35:00,1.542,1.54205,1.5418,1.5419,177700000.0
2009-12-17 02:40:00,1.5419,1.54195,1.5415,1.54165,184300000.0
2009-12-17 02:45:00,1.5417,1.54195,1.5415,1.54175,273200000.0
2009-12-17 02:50:00,1.5418,1.54275,1.5416,1.54275,230000000.0
2009-12-17 02:55:00,1.5428,1.543,1.5425,1.54295,306900000.0
2009-12-17 03:00:00,1.54295,1.54305,1.5424,1.54265,214800000.0
2009-12-17 03:05:00,1.54265,1.5427,1.5423,1.54245,195800000.0
2009-12-17 03:10:00,1.5424,1.54275,1.5423,1.54235,241800000.0
2009-12-17 03:15:00,1.5424,1.5425,1.54185,1.54225,268600000.0
2009-12-17 03:20:00,1.54235,1.5429,1.54215,1.5424,191300000.0
2009-12-17 03:25:00,1.5424,1.54255,1.54225,1.5423,152500000.0
2009-12-17 03:30:00,1.54235,1.54235,1.54185,1.5421,289100000.0
2009-12-17 03:35:00,1.5422,1.5422,1.5416,1.54175,263300000.0
2009-12-17 03:40:00,1.54175,1.5418,1.54035,1.5406,199700000.0
2009-12-17 03:45:00,1.54045,1.5408,1.53835,1.53925,574600000.0
2009-12-17 03:50:00,1.5394,1.54025,1.53905,1.53975,516800000.0
2009-12-17 03:55:00,1.53975,1.5408,1.53955,1.54015,505100000.0
2009-12-17 04:00:00,1.5402,1.5409,1.5393,1.53945,554900000.0
2009-12-17 04:05:00,1.5395,1.5403,1.5392,1.5401,479700000.0
2009-12-17 04:10:00,1.54005,1.54015,1.53945,1.53955,259800000.0
2009-12-17 04:15:00,1.53945,1.53955,1.53845,1.5392,334300000.0
2009-12-17 04:20:00,1.53925,1.53935,1.53895,1.539,288300000.0
2009-12-17 04:25:00,1.53905,1.54015,1.53895,1.53965,355600000.0
2009-12-17 04:30:00,1.5396,1.5398,1.53945,1.53945,136700000.0
2009-12-17 04:35:00,1.5394,1.54015,1.5394,1.53995,215200000.0
2009-12-17 04:40:00,1.5399,1.54015,1.53955,1.53995,223000000.0
2009-12-17 04:45:00,1.54005,1.54015,1.5371,1.5379,615300000.0
2009-12-17 04:50:00,1.53805,1.5382,1.53615,1.53775,713400000.0
2009-12-17 04:55:00,1.53785,1.53915,1.5378,1.539,508200000.0
2009-12-17 05:00:00,1.5389,1.5391,1.53755,1.5378,436600000.0
2009-12-17 05:05:00,1.5378,1.53805,1.53655,1.53665,507300000.0
2009-12-17 05:10:00,1.5368,1.537,1.53525,1.5355,552700000.0
2009-12-17 05:15:00,1.5355,1.53655,1.53515,1.53605,605800000.0
2009-12-17 05:20:00,1.53605,1.5369,1.5359,1.5369,758600000.0
2009-12-17 05:25:00,1.5369,1.5376,1.53635,1.5364,654100000.0
2009-12-17 05:30:00,1.5364,1.53755,1.53595,1.53755,434500000.0
2009-12-17 05:35:00,1.5377,1.5385,1.53755,1.53825,522600000.0
2009-12-17 05:40:00,1.53825,1.53895,1.5382,1.5386,403400000.0
2009-12-17 05:45:00,1.5386,1.53895,1.53805,1.5388,310200000.0
2009-12-17 05:50:00,1.5388,1.5393,1.5387,1.5387,312300000.0
2009-12-17 05:55:00,1.53875,1.5394,1.5386,1.5393,309800000.0
2009-12-17 06:00:00,1.53935,1.53975,1.539,1.5394,321100000.0
2009-12-17 06:05:00,1.5394,1.53985,1.539,1.53975,279000000.0
2009-12-17 06:10:00,1.53975,1.53975,1.53815,1.5382,374900000.0
2009-12-17 06:15:00,1.5383,1.53875,1.5378,1.53855,342600000.0
2009-12-17 06:20:00,1.5385,1.53915,1.5374,1.5379,456400000.0
2009-12-17 06:25:00,1.53795,1.53895,1.53775,1.53885,410800000.0
2009-12-17 06:30:00,1.5389,1.5391,1.53855,1.53885,355600000.0
2009-12-17 06:35:00,1.5388,1.5389,1.53765,1.5383,483500000.0
2009-12-17 06:40:00,1.5383,1.5384,1.5362,1.53685,414900000.0
2009-12-17 06:45:00,1.53695,1.53745,1.5364,1.53725,469800000.0
2009-12-17 06:50:00,1.53715,1.5375,1.53675,1.53705,402300000.0
2009-12-17 06:55:00,1.53715,1.53815,1.53715,1.5379,446800000.0
2009-12-17 07:00:00,1.5379,1.5383,1.5377,1.53825,275300000.0
2009-12-17 07:05:00,1.5382,1.53905,1.538,1.5389,441100000.0
2009-12-17 07:10:00,1.5389,1.53935,1.5386,1.53875,197400000.0
2009-12-17 07:15:00,1.53875,1.53905,1.5387,1.5387,186700000.0
2009-12-17 07:20:00,1.5387,1.53905,1.5384,1.5387,139300000.0
2009-12-17 07:25:00,1.5389,1.53975,1.5389,1.53965,290700000.0
2009-12-17 07:30:00,1.53955,1.53965,1.53905,1.5393,255800000.0
2009-12-17 07:35:00,1.53925,1.53945,1.5389,1.53935,271600000.0
2009-12-17 07:40:00,1.53935,1.5397,1.53885,1.53955,319500000.0
2009-12-17 07:45:00,1.53945,1.53965,1.539,1.5395,221800000.0
2009-12-17 07:50:00,1.53945,1.54,1.53935,1.5397,220500000.0
2009-12-17 07:55:00,1.5397,1.54,1.53915,1.5392,287500000.0
2009-12-17 08:00:00,1.5391,1.54,1.53885,1.54,215300000.0
2009-12-17 08:05:00,1.54005,1.54005,1.5393,1.53995,224000000.0
2009-12-17 08:10:00,1.53995,1.54085,1.53965,1.5406,406400000.0
2009-12-17 08:15:00,1.54045,1.54075,1.54,1.54025,280900000.0
2009-12-17 08:20:00,1.54025,1.54075,1.53995,1.5406,246100000.0
2009-12-17 08:25:00,1.5406,1.5407,1.5399,1.54045,412000000.0
2009-12-17 08:30:00,1.5405,1.54055,1.53975,1.54,277000000.0
2009-12-17 08:35:00,1.54,1.54065,1.5397,1.5404,561600000.0
2009-12-17 08:40:00,1.5404,1.54055,1.5399,1.5405,277700000.0
2009-12-17 08:45:00,1.5405,1.5408,1.5401,1.54015,303900000.0
2009-12-17 08:50:00,1.5401,1.5404,1.5399,1.5401,362000000.0
2009-12-17 08:55:00,1.5401,1.54055,1.5396,1.5403,576200000.0
2009-12-17 09:00:00,1.5404,1.54055,1.53965,1.54045,616200000.0
2009-12-17 09:05:00,1.5404,1.5404,1.53925,1.5395,626100000.0
2009-12-17 09:10:00,1.53955,1.5402,1.53915,1.53965,396300000.0
2009-12-17 09:15:00,1.5396,1.54005,1.5393,1.5394,574200000.0
2009-12-17 09:20:00,1.5394,1.53995,1.5389,1.53915,484600000.0
2009-12-17 09:25:00,1.53915,1.54115,1.5391,1.54075,718200000.0
2009-12-17 09:30:00,1.54075,1.54075,1.53865,1.53935,743300000.0
2009-12-17 09:35:00,1.53925,1.53975,1.5389,1.5392,505800000.0
2009-12-17 09:40:00,1.53915,1.5392,1.53785,1.5382,510200000.0
2009-12-17 09:45:00,1.5381,1.5383,1.53675,1.5368,668100000.0
2009-12-17 09:50:00,1.5369,1.53715,1.53525,1.53555,718300000.0
2009-12-17 09:55:00,1.53555,1.53635,1.53545,1.53605,911200000.0
2009-12-17 10:00:00,1.53605,1.537,1.53605,1.53635,868600000.0
2009-12-17 10:05:00,1.53635,1.5371,1.53625,1.53675,829000000.0
2009-12-17 10:10:00,1.5368,1.53755,1.5368,1.53735,1042500000.0
2009-12-17 10:15:00,1.53735,1.5375,1.53675,1.5369,549600000.0
2009-12-17 10:20:00,1.5369,1.537,1.5364,1.53665,823000000.0
2009-12-17 10:25:00,1.53665,1.5373,1.53645,1.537,708400000.0
2009-12-17 10:30:00,1.537,1.5371,1.53635,1.53675,913300000.0
2009-12-17 10:35:00,1.53675,1.537,1.53645,1.5365,973000000.0
2009-12-17 10:40:00,1.53655,1.5367,1.5358,1.536,1224600000.0
2009-12-17 10:45:00,1.53605,1.53695,1.5355,1.53635,1013700000.0
2009-12-17 10:50:00,1.53635,1.53635,1.5353,1.5356,721100000.0
2009-12-17 10:55:00,1.5356,1.53655,1.53525,1.53655,731299999.0
2009-12-17 11:00:00,1.53655,1.53705,1.53605,1.5367,594000000.0
2009-12-17 11:05:00,1.53675,1.5368,1.5359,1.5361,649000000.0
2009-12-17 11:10:00,1.5361,1.5361,1.5353,1.5355,673600000.0
2009-12-17 11:15:00,1.5355,1.5366,1.53535,1.53635,912600000.0
2009-12-17 11:20:00,1.53635,1.5377,1.53635,1.53735,627500000.0
2009-12-17 11:25:00,1.53735,1.53855,1.53735,1.53795,666900000.0
2009-12-17 11:30:00,1.538,1.53885,1.5376,1.53805,866000000.0
2009-12-17 11:35:00,1.53795,1.5398,1.5377,1.5396,1052400000.0
2009-12-17 11:40:00,1.5396,1.5397,1.53835,1.5388,994500000.0
2009-12-17 11:45:00,1.5388,1.5388,1.5371,1.53745,951700000.0
2009-12-17 11:50:00,1.53755,1.53765,1.53665,1.53695,694700000.0
2009-12-17 11:55:00,1.5368,1.53805,1.5363,1.5379,1310600000.0
2009-12-17 12:00:00,1.53795,1.5383,1.53745,1.53775,873100000.0
2009-12-17 12:05:00,1.53775,1.5381,1.53745,1.53745,620500000.0
2009-12-17 12:10:00,1.53745,1.53775,1.53725,1.53775,639600000.0
2009-12-17 12:15:00,1.53775,1.5388,1.53755,1.53875,848500000.0
2009-12-17 12:20:00,1.53865,1.53885,1.5381,1.53835,580200000.0
2009-12-17 12:25:00,1.5383,1.5386,1.53725,1.5376,634600000.0
2009-12-17 12:30:00,1.5376,1.5377,1.53705,1.5374,355700000.0
2009-12-17 12:35:00,1.5374,1.53775,1.53655,1.53675,560000000.0
2009-12-17 12:40:00,1.5368,1.53705,1.5357,1.5367,932000000.0
2009-12-17 12:45:00,1.5367,1.5373,1.5361,1.53725,1017200000.0
2009-12-17 12:50:00,1.5373,1.53925,1.53685,1.5391,1183400000.0
2009-12-17 12:55:00,1.5391,1.5396,1.53865,1.53925,782100000.0
2009-12-17 13:00:00,1.53925,1.5402,1.5391,1.54005,1033700000.0
2009-12-17 13:05:00,1.53995,1.541,1.5394,1.5409,956800000.0
2009-12-17 13:10:00,1.5409,1.541,1.5405,1.541,569300000.0
2009-12-17 13:15:00,1.541,1.54135,1.54075,1.5413,825700000.0
2009-12-17 13:20:00,1.5413,1.5417,1.5406,1.54075,679300000.0
2009-12-17 13:25:00,1.5407,1.5409,1.5402,1.5409,808300000.0
2009-12-17 13:30:00,1.54085,1.5413,1.54075,1.5408,1099400000.0
2009-12-17 13:35:00,1.5408,1.5412,1.5398,1.53985,1383200000.0
2009-12-17 13:40:00,1.5399,1.5399,1.537,1.5373,1510300000.0
2009-12-17 13:45:00,1.5373,1.5387,1.53685,1.5383,1511000000.0
2009-12-17 13:50:00,1.53825,1.5386,1.53785,1.5381,1493400000.0
2009-12-17 13:55:00,1.53815,1.53875,1.53765,1.53785,792800000.0
2009-12-17 14:00:00,1.53785,1.5393,1.53565,1.53925,919500000.0
2009-12-17 14:05:00,1.53925,1.5404,1.5391,1.53975,1207400000.0
2009-12-17 14:10:00,1.5397,1.5403,1.53955,1.54015,1385300000.0
2009-12-17 14:15:00,1.54005,1.5404,1.53925,1.5401,1137700000.0
2009-12-17 14:20:00,1.5401,1.54045,1.53985,1.53995,1034200000.0
2009-12-17 14:25:00,1.53995,1.5407,1.5396,1.5403,1141800000.0
2009-12-17 14:30:00,1.5403,1.5406,1.53995,1.54015,1355600000.0
2009-12-17 14:35:00,1.5402,1.54025,1.539,1.53935,1105700001.0
2009-12-17 14:40:00,1.53935,1.5394,1.5388,1.5389,647100000.0
2009-12-17 14:45:00,1.5389,1.5399,1.5388,1.539,1885699998.0
2009-12-17 14:50:00,1.539,1.53945,1.53785,1.53795,1749999999.0
2009-12-17 14:55:00,1.53785,1.53895,1.53785,1.5387,1158000002.0
2009-12-17 15:00:00,1.53875,1.54095,1.53845,1.54015,2279800000.0
2009-12-17 15:05:00,1.54015,1.5414,1.5399,1.5403,2451500000.0
2009-12-17 15:10:00,1.54025,1.5406,1.5383,1.5383,1704800000.0
2009-12-17 15:15:00,1.53825,1.53905,1.5372,1.53775,1072300000.0
2009-12-17 15:20:00,1.53775,1.53845,1.53745,1.53805,570200000.0
2009-12-17 15:25:00,1.5381,1.53875,1.5377,1.53875,946500001.0
2009-12-17 15:30:00,1.53865,1.5392,1.53815,1.53835,1430400000.0
2009-12-17 15:35:00,1.53835,1.53895,1.5378,1.5388,1350300000.0
2009-12-17 15:40:00,1.5388,1.53915,1.53825,1.53875,1197500000.0
2009-12-17 15:45:00,1.53875,1.5393,1.53825,1.53905,1359400000.0
2009-12-17 15:50:00,1.53905,1.5395,1.5387,1.5393,1275800000.0
2009-12-17 15:55:00,1.53935,1.53955,1.5389,1.5394,1545700000.0
2009-12-17 16:00:00,1.5394,1.53995,1.5393,1.53965,1670199998.0
2009-12-17 16:05:00,1.5397,1.54,1.5394,1.53965,1419099999.0
2009-12-17 16:10:00,1.5397,1.5405,1.5396,1.5402,1557200000.0
2009-12-17 16:15:00,1.5402,1.5403,1.53955,1.5397,1578499999.0
2009-12-17 16:20:00,1.5397,1.54015,1.53945,1.53955,1396500001.0
2009-12-17 16:25:00,1.53955,1.53955,1.53735,1.5375,1253200000.0
2009-12-17 16:30:00,1.5375,1.53775,1.53675,1.53695,1948800000.0
2009-12-17 16:35:00,1.5369,1.5369,1.5358,1.5363,2401300000.0
2009-12-17 16:40:00,1.5364,1.53675,1.5353,1.5354,1779900001.0
2009-12-17 16:45:00,1.53545,1.5363,1.5354,1.53615,764800000.0
2009-12-17 16:50:00,1.53615,1.53645,1.5357,1.53595,1445800000.0
2009-12-17 16:55:00,1.53595,1.537,1.53585,1.53615,1442200000.0
2009-12-17 17:00:00,1.53625,1.5369,1.53575,1.53625,1746800000.0
2009-12-17 17:05:00,1.53625,1.5366,1.5351,1.5354,1101700000.0
2009-12-17 17:10:00,1.53555,1.53605,1.5347,1.5348,1304100002.0
2009-12-17 17:15:00,1.5348,1.5349,1.534,1.534,1076200000.0
2009-12-17 17:20:00,1.534,1.534,1.5323,1.53335,1859600001.0
2009-12-17 17:25:00,1.53335,1.53375,1.5332,1.53345,2345600000.0
2009-12-17 17:30:00,1.53355,1.53365,1.5328,1.53315,1264900000.0
2009-12-17 17:35:00,1.5331,1.5344,1.53305,1.53385,1230500000.0
2009-12-17 17:40:00,1.53385,1.53395,1.53275,1.53295,1314700000.0
2009-12-17 17:45:00,1.53295,1.53395,1.53275,1.53365,1182800000.0
2009-12-17 17:50:00,1.53355,1.5346,1.5334,1.5341,1104600000.0
2009-12-17 17:55:00,1.5342,1.53435,1.5336,1.534,1582800000.0
2009-12-17 18:00:00,1.53405,1.535,1.5339,1.5346,1763400000.0
2009-12-17 18:05:00,1.5346,1.53525,1.53425,1.5351,1666800000.0
2009-12-17 18:10:00,1.5351,1.53525,1.5347,1.535,1663500000.0
2009-12-17 18:15:00,1.535,1.5353,1.5339,1.5344,2140100000.0
2009-12-17 18:20:00,1.5344,1.53485,1.5341,1.5346,1877800000.0
2009-12-17 18:25:00,1.53455,1.53505,1.5341,1.53475,1751700000.0
2009-12-17 18:30:00,1.53475,1.53525,1.53445,1.5351,757300000.0
2009-12-17 18:35:00,1.5351,1.53565,1.5349,1.53555,675600000.0
2009-12-17 18:40:00,1.53555,1.5356,1.53395,1.53435,810200000.0
2009-12-17 18:45:00,1.53425,1.53435,1.5336,1.5337,615900000.0
2009-12-17 18:50:00,1.53365,1.5345,1.5336,1.5343,626900000.0
2009-12-17 18:55:00,1.53425,1.5345,1.5334,1.5335,936400000.0
2009-12-17 19:00:00,1.5335,1.5341,1.53335,1.53395,941300000.0
2009-12-17 19:05:00,1.534,1.5348,1.53365,1.5345,1428400000.0
2009-12-17 19:10:00,1.5345,1.53465,1.53375,1.5338,519200000.0
2009-12-17 19:15:00,1.5337,1.53435,1.5335,1.53425,827300000.0
2009-12-17 19:20:00,1.5342,1.53425,1.53365,1.5338,657400000.0
2009-12-17 19:25:00,1.5338,1.53405,1.53365,1.5339,488700000.0
2009-12-17 19:30:00,1.5339,1.5344,1.5338,1.53395,647200000.0
2009-12-17 19:35:00,1.53395,1.5346,1.53395,1.5344,1216800000.0
2009-12-17 19:40:00,1.5344,1.5348,1.53425,1.53465,1109100000.0
2009-12-17 19:45:00,1.53475,1.5353,1.5344,1.5353,2092599995.0
2009-12-17 19:50:00,1.5353,1.5353,1.5344,1.5345,960500000.0
2009-12-17 19:55:00,1.5345,1.5356,1.5345,1.5356,739800000.0
2009-12-17 20:00:00,1.5356,1.5356,1.53475,1.5355,688000000.0
2009-12-17 20:05:00,1.5355,1.5357,1.5353,1.5354,810000000.0
2009-12-17 20:10:00,1.5354,1.5359,1.5352,1.53575,829000000.0
2009-12-17 20:15:00,1.5357,1.5357,1.5352,1.53545,566500000.0
2009-12-17 20:20:00,1.53545,1.53655,1.5354,1.536,438600000.0
2009-12-17 20:25:00,1.53605,1.53605,1.53555,1.5359,525100000.0
2009-12-17 20:30:00,1.5359,1.5363,1.5356,1.5359,654500000.0
2009-12-17 20:35:00,1.5358,1.53595,1.5354,1.5357,475200000.0
2009-12-17 20:40:00,1.5357,1.53585,1.5352,1.53585,422400000.0
2009-12-17 20:45:00,1.5358,1.53635,1.53555,1.536,638700000.0
2009-12-17 20:50:00,1.53595,1.53625,1.535,1.53555,749100000.0
2009-12-17 20:55:00,1.5355,1.5363,1.53545,1.53605,1010400000.0
2009-12-17 21:00:00,1.53605,1.5363,1.53545,1.53555,639600000.0
2009-12-17 21:05:00,1.53555,1.53555,1.53515,1.5353,512500000.0
2009-12-17 21:10:00,1.53525,1.53535,1.53445,1.5349,528900000.0
2009-12-17 21:15:00,1.53505,1.5361,1.53485,1.5358,604300000.0
2009-12-17 21:20:00,1.5359,1.5369,1.5357,1.5365,1273200000.0
2009-12-17 21:25:00,1.53655,1.5374,1.53645,1.537,1006400000.0
2009-12-17 21:30:00,1.537,1.537,1.53585,1.536,414600000.0
2009-12-17 21:35:00,1.536,1.536,1.5353,1.5359,486300000.0
2009-12-17 21:40:00,1.53585,1.53625,1.5356,1.53565,393400000.0
2009-12-17 21:45:00,1.53555,1.5356,1.53515,1.53515,438100000.0
2009-12-17 21:50:00,1.53515,1.5354,1.5348,1.5352,609600000.0
2009-12-17 21:55:00,1.53515,1.53555,1.535,1.53545,1088599999.0
2009-12-17 22:00:00,1.53545,1.536,1.5352,1.5359,543800000.0
2009-12-17 22:05:00,1.5359,1.5361,1.5351,1.5352,738800000.0
2009-12-17 22:10:00,1.53515,1.53565,1.5351,1.53545,329600000.0
2009-12-17 22:15:00,1.53545,1.53585,1.53525,1.53535,298600000.0
2009-12-17 22:20:00,1.53535,1.53575,1.53525,1.53575,221000000.0
2009-12-17 22:25:00,1.53575,1.5358,1.53515,1.53515,563300000.0
2009-12-17 22:30:00,1.53515,1.53525,1.5346,1.5348,302200000.0
2009-12-17 22:35:00,1.53485,1.5353,1.5348,1.5353,139100000.0
2009-12-17 22:40:00,1.5353,1.53535,1.5349,1.53515,322300000.0
2009-12-17 22:45:00,1.5351,1.5352,1.53455,1.53455,295100000.0
2009-12-17 22:50:00,1.5346,1.53525,1.5346,1.53505,703100000.0
2009-12-17 22:55:00,1.53505,1.5352,1.5347,1.53475,234700000.0
2009-12-17 23:00:00,1.53475,1.53545,1.5346,1.53545,342400000.0
2009-12-17 23:05:00,1.53545,1.53555,1.53475,1.53495,232200000.0
2009-12-17 23:10:00,1.5348,1.5365,1.5348,1.53585,510800000.0
2009-12-17 23:15:00,1.53585,1.53635,1.5353,1.53565,182000000.0
2009-12-17 23:20:00,1.53575,1.53635,1.5356,1.5363,167800000.0
2009-12-17 23:25:00,1.5363,1.53685,1.53615,1.53675,307500000.0
2009-12-17 23:30:00,1.53665,1.53665,1.53543,1.53564,175700000.0
2009-12-17 23:35:00,1.53625,1.53665,1.5359,1.53655,242100000.0
2009-12-17 23:40:00,1.53655,1.53665,1.53565,1.5359,242900000.0
2009-12-17 23:45:00,1.5359,1.53645,1.53575,1.53615,104800000.0
2009-12-17 23:50:00,1.53615,1.53615,1.5355,1.53565,115500000.0
2009-12-17 23:55:00,1.5356,1.5357,1.53465,1.53535,325200000.0
2009-12-18 00:00:00,1.53535,1.536,1.53535,1.5357,72900000.0
2009-12-18 00:05:00,1.5357,1.53595,1.53545,1.5356,108100000.0
2009-12-18 00:10:00,1.5356,1.536,1.53555,1.5359,122100000.0
2009-12-18 00:15:00,1.5359,1.5361,1.5345,1.53515,117700000.0
2009-12-18 00:20:00,1.53515,1.53525,1.5351,1.5351,56700000.0
2009-12-18 00:25:00,1.53515,1.53615,1.5351,1.5358,84300000.0
2009-12-18 00:30:00,1.5358,1.53625,1.53565,1.5361,124000000.0
2009-12-18 00:35:00,1.536,1.53605,1.5356,1.5358,109000000.0
2009-12-18 00:40:00,1.53585,1.53655,1.5353,1.5364,111300000.0
2009-12-18 00:45:00,1.53645,1.5366,1.5358,1.53645,76900000.0
2009-12-18 00:50:00,1.53635,1.53675,1.5363,1.53645,87100000.0
2009-12-18 00:55:00,1.5358,1.53675,1.5358,1.53645,94600000.0
2009-12-18 01:00:00,1.53645,1.53655,1.5355,1.53555,134100000.0
2009-12-18 01:05:00,1.5355,1.5361,1.53445,1.53565,344400000.0
2009-12-18 01:10:00,1.5357,1.53585,1.53315,1.53475,327100000.0
2009-12-18 01:15:00,1.53475,1.5356,1.53455,1.5351,325400000.0
2009-12-18 01:20:00,1.53515,1.53575,1.5351,1.53545,228100000.0
2009-12-18 01:25:00,1.53545,1.5355,1.5341,1.5348,271700000.0
2009-12-18 01:30:00,1.53485,1.5364,1.5348,1.53555,297500000.0
2009-12-18 01:35:00,1.5356,1.53685,1.53505,1.53655,303200000.0
2009-12-18 01:40:00,1.53655,1.53655,1.53515,1.53585,258700000.0
2009-12-18 01:45:00,1.5359,1.5359,1.53475,1.5357,315400000.0
2009-12-18 01:50:00,1.53565,1.5362,1.5348,1.5352,237700000.0
2009-12-18 01:55:00,1.5352,1.53545,1.5349,1.535,170500000.0
2009-12-18 02:00:00,1.5349,1.5354,1.53455,1.53505,183700000.0
2009-12-18 02:05:00,1.53505,1.5353,1.53435,1.53435,214300000.0
2009-12-18 02:10:00,1.53435,1.53535,1.53405,1.53515,220300000.0
2009-12-18 02:15:00,1.53515,1.53515,1.5348,1.53505,191400000.0
2009-12-18 02:20:00,1.53495,1.53505,1.53435,1.53465,195600000.0
2009-12-18 02:25:00,1.5346,1.5348,1.5338,1.5347,255500000.0
2009-12-18 02:30:00,1.5347,1.535,1.53255,1.5327,571700000.0
2009-12-18 02:35:00,1.5328,1.53525,1.53265,1.5348,724700000.0
2009-12-18 02:40:00,1.5348,1.53525,1.53365,1.53365,412500000.0
2009-12-18 02:45:00,1.53375,1.5348,1.5337,1.5345,482600000.0
2009-12-18 02:50:00,1.53455,1.5348,1.5336,1.5343,427800000.0
2009-12-18 02:55:00,1.53445,1.53485,1.5336,1.53365,501200000.0
2009-12-18 03:00:00,1.5336,1.53445,1.53345,1.53445,270700000.0
2009-12-18 03:05:00,1.53435,1.53455,1.53405,1.53405,240000000.0
2009-12-18 03:10:00,1.53405,1.53405,1.53355,1.5336,251600000.0
2009-12-18 03:15:00,1.53375,1.53475,1.53375,1.53475,365600000.0
2009-12-18 03:20:00,1.53475,1.53505,1.5338,1.53385,618300000.0
2009-12-18 03:25:00,1.53385,1.53425,1.53355,1.53405,804400000.0
2009-12-18 03:30:00,1.5341,1.5344,1.53365,1.53415,211300000.0
2009-12-18 03:35:00,1.53415,1.53465,1.53395,1.53435,280900000.0
2009-12-18 03:40:00,1.53435,1.5348,1.5343,1.53445,429400000.0
2009-12-18 03:45:00,1.53435,1.53485,1.53435,1.53475,381900000.0
2009-12-18 03:50:00,1.5347,1.53475,1.53445,1.53465,246900000.0
2009-12-18 03:55:00,1.53475,1.53545,1.53465,1.5352,322400000.0
2009-12-18 04:00:00,1.53525,1.53525,1.5345,1.5352,303800000.0
2009-12-18 04:05:00,1.5352,1.5363,1.5351,1.53585,593600000.0
2009-12-18 04:10:00,1.53595,1.53645,1.53565,1.53615,462400000.0
2009-12-18 04:15:00,1.5361,1.53725,1.53465,1.5352,742200000.0
2009-12-18 04:20:00,1.5353,1.53555,1.53355,1.5339,709900000.0
2009-12-18 04:25:00,1.53405,1.5349,1.5335,1.5345,688800000.0
2009-12-18 04:30:00,1.53455,1.53505,1.5344,1.53475,434000000.0
2009-12-18 04:35:00,1.53485,1.53485,1.53415,1.53435,300800000.0
2009-12-18 04:40:00,1.53445,1.53505,1.53385,1.53505,439100000.0
2009-12-18 04:45:00,1.5351,1.53515,1.5342,1.53475,584400000.0
2009-12-18 04:50:00,1.53465,1.53475,1.53395,1.53455,457800000.0
2009-12-18 04:55:00,1.53465,1.53525,1.53375,1.53415,495700000.0
2009-12-18 05:00:00,1.53415,1.53485,1.5341,1.53435,276700000.0
2009-12-18 05:05:00,1.53435,1.53485,1.53435,1.5346,365300000.0
2009-12-18 05:10:00,1.5346,1.53515,1.53445,1.5346,271700000.0
2009-12-18 05:15:00,1.53465,1.53505,1.5338,1.53395,167900000.0
2009-12-18 05:20:00,1.53395,1.53485,1.53385,1.53485,437900000.0
2009-12-18 05:25:00,1.53485,1.53545,1.5342,1.5342,318600000.0
2009-12-18 05:30:00,1.53415,1.5344,1.53385,1.53405,327000000.0
2009-12-18 05:35:00,1.53395,1.53455,1.53395,1.53415,255300000.0
2009-12-18 05:40:00,1.53415,1.53495,1.53415,1.53435,417200000.0
2009-12-18 05:45:00,1.53435,1.53455,1.5338,1.53425,171500000.0
2009-12-18 05:50:00,1.53425,1.53445,1.53385,1.5341,171300000.0
2009-12-18 05:55:00,1.5341,1.5347,1.5339,1.53455,196200000.0
2009-12-18 06:00:00,1.5345,1.5347,1.5342,1.5347,211300000.0
2009-12-18 06:05:00,1.5347,1.535,1.53445,1.5345,198200000.0
2009-12-18 06:10:00,1.53445,1.5346,1.53425,1.5343,62600000.0
2009-12-18 06:15:00,1.5343,1.535,1.53425,1.53485,105400000.0
2009-12-18 06:20:00,1.53485,1.53575,1.53475,1.53565,420500000.0
2009-12-18 06:25:00,1.53565,1.53595,1.53525,1.53525,197600000.0
2009-12-18 06:30:00,1.53535,1.53585,1.5351,1.5355,221900000.0
2009-12-18 06:35:00,1.53545,1.53555,1.5351,1.53535,203500000.0
2009-12-18 06:40:00,1.53545,1.53545,1.53505,1.53515,195700000.0
2009-12-18 06:45:00,1.5351,1.53545,1.534,1.5341,467600000.0
2009-12-18 06:50:00,1.5341,1.53445,1.5339,1.53405,343400000.0
2009-12-18 06:55:00,1.53405,1.53415,1.5339,1.53395,142200000.0
2009-12-18 07:00:00,1.53405,1.5341,1.5338,1.53395,210800000.0
2009-12-18 07:05:00,1.53405,1.5344,1.5339,1.534,219300000.0
2009-12-18 07:10:00,1.534,1.5341,1.53375,1.534,371600000.0
2009-12-18 07:15:00,1.534,1.5345,1.5339,1.53435,303300000.0
2009-12-18 07:20:00,1.5344,1.53525,1.53435,1.53485,282100000.0
2009-12-18 07:25:00,1.53485,1.53495,1.5344,1.53465,148000000.0
2009-12-18 07:30:00,1.53465,1.53515,1.53455,1.53505,103600000.0
2009-12-18 07:35:00,1.53505,1.53595,1.53475,1.5359,295100000.0
2009-12-18 07:40:00,1.5359,1.53595,1.5351,1.5352,228000000.0
2009-12-18 07:45:00,1.5352,1.53565,1.535,1.53505,175900000.0
2009-12-18 07:50:00,1.53505,1.5361,1.53505,1.5358,243200000.0
2009-12-18 07:55:00,1.5358,1.5359,1.5354,1.53555,183900000.0
2009-12-18 08:00:00,1.53555,1.53565,1.53495,1.53545,312700000.0
2009-12-18 08:05:00,1.53545,1.5356,1.53465,1.53465,202700000.0
2009-12-18 08:10:00,1.53465,1.53475,1.53445,1.53445,195900000.0
2009-12-18 08:15:00,1.53445,1.5355,1.53445,1.53495,174400000.0
2009-12-18 08:20:00,1.53495,1.53525,1.5349,1.53515,238500000.0
2009-12-18 08:25:00,1.53515,1.53515,1.53455,1.53455,266700000.0
2009-12-18 08:30:00,1.53455,1.53545,1.53455,1.53545,327400000.0
2009-12-18 08:35:00,1.53545,1.53565,1.53525,1.53555,180900000.0
2009-12-18 08:40:00,1.53565,1.53585,1.53525,1.53555,437600000.0
2009-12-18 08:45:00,1.5355,1.53555,1.53445,1.53445,325500000.0
2009-12-18 08:50:00,1.53455,1.53555,1.53445,1.53555,326000000.0
2009-12-18 08:55:00,1.5356,1.53575,1.53505,1.53525,508100000.0
2009-12-18 09:00:00,1.5353,1.53545,1.53435,1.535,623000000.0
2009-12-18 09:05:00,1.535,1.53515,1.5342,1.53425,407300000.0
2009-12-18 09:10:00,1.53435,1.5344,1.53315,1.53325,407500000.0
2009-12-18 09:15:00,1.53325,1.53445,1.5332,1.5343,556000000.0
2009-12-18 09:20:00,1.5343,1.5352,1.5341,1.53475,992700000.0
2009-12-18 09:25:00,1.5348,1.53525,1.53445,1.53515,505200000.0
2009-12-18 09:30:00,1.5351,1.5352,1.53465,1.53465,165000000.0
2009-12-18 09:35:00,1.53465,1.5351,1.5345,1.5345,404200000.0
2009-12-18 09:40:00,1.5345,1.5355,1.53445,1.5354,450900000.0
2009-12-18 09:45:00,1.5354,1.5365,1.5352,1.5359,910000000.0
2009-12-18 09:50:00,1.5359,1.53625,1.53545,1.53545,742800000.0
2009-12-18 09:55:00,1.5355,1.5365,1.53535,1.53635,562100000.0
2009-12-18 10:00:00,1.53635,1.53655,1.5355,1.53605,812300000.0
2009-12-18 10:05:00,1.536,1.536,1.53475,1.53575,572700000.0
2009-12-18 10:10:00,1.53575,1.53635,1.5357,1.536,454400000.0
2009-12-18 10:15:00,1.536,1.5368,1.53585,1.53595,601000000.0
2009-12-18 10:20:00,1.53595,1.53665,1.5358,1.53605,594300000.0
2009-12-18 10:25:00,1.53605,1.53665,1.53565,1.5366,612500000.0
2009-12-18 10:30:00,1.53655,1.5367,1.53605,1.5365,489300000.0
2009-12-18 10:35:00,1.53655,1.53675,1.53605,1.5361,432900000.0
2009-12-18 10:40:00,1.5361,1.5362,1.5354,1.5355,391600000.0
2009-12-18 10:45:00,1.5355,1.53595,1.53515,1.53535,407100000.0
2009-12-18 10:50:00,1.5353,1.53625,1.5353,1.5361,555200000.0
2009-12-18 10:55:00,1.53615,1.53765,1.53585,1.5373,415600000.0
2009-12-18 11:00:00,1.5371,1.53805,1.5364,1.53665,970700000.0
2009-12-18 11:05:00,1.5367,1.53785,1.5366,1.5374,721300000.0
2009-12-18 11:10:00,1.5374,1.53885,1.5368,1.53855,756700000.0
2009-12-18 11:15:00,1.53855,1.5392,1.5383,1.5385,688000000.0
2009-12-18 11:20:00,1.53855,1.5387,1.5379,1.538,274600000.0
2009-12-18 11:25:00,1.538,1.53895,1.5377,1.5386,638600000.0
2009-12-18 11:30:00,1.5386,1.5395,1.5384,1.5391,515700000.0
2009-12-18 11:35:00,1.5391,1.5392,1.53825,1.5386,685500000.0
2009-12-18 11:40:00,1.5386,1.53895,1.53815,1.5384,752900000.0
2009-12-18 11:45:00,1.53845,1.53875,1.53665,1.5367,874200000.0
2009-12-18 11:50:00,1.5367,1.5372,1.53655,1.537,688900000.0
2009-12-18 11:55:00,1.53695,1.53695,1.5348,1.5354,825200000.0
2009-12-18 12:00:00,1.5354,1.5377,1.5354,1.5376,964000000.0
2009-12-18 12:05:00,1.5375,1.5377,1.5372,1.5374,236800000.0
2009-12-18 12:10:00,1.5374,1.53745,1.5365,1.5365,763900000.0
2009-12-18 12:15:00,1.5365,1.53675,1.5358,1.53585,467200000.0
2009-12-18 12:20:00,1.5359,1.536,1.5354,1.53555,952200000.0
2009-12-18 12:25:00,1.53555,1.53555,1.535,1.535,681800000.0
2009-12-18 12:30:00,1.53465,1.53515,1.53455,1.5346,428900000.0
2009-12-18 12:35:00,1.53465,1.5353,1.53435,1.5348,648300000.0
2009-12-18 12:40:00,1.53485,1.53485,1.5341,1.53465,764100000.0
2009-12-18 12:45:00,1.53465,1.53495,1.53465,1.53485,326500000.0
2009-12-18 12:50:00,1.53485,1.5353,1.53485,1.53515,363300000.0
2009-12-18 12:55:00,1.53515,1.53515,1.53325,1.53325,782300001.0
2009-12-18 13:00:00,1.53325,1.5336,1.53275,1.5328,616300000.0
2009-12-18 13:05:00,1.53285,1.53345,1.53235,1.53335,761400000.0
2009-12-18 13:10:00,1.5333,1.53385,1.5333,1.5337,549100000.0
2009-12-18 13:15:00,1.5337,1.5337,1.53305,1.53365,514100000.0
2009-12-18 13:20:00,1.5336,1.5343,1.53265,1.5329,544200000.0
2009-12-18 13:25:00,1.5329,1.5332,1.53245,1.53255,545900000.0
2009-12-18 13:30:00,1.53255,1.53265,1.5322,1.5323,418900000.0
2009-12-18 13:35:00,1.53235,1.5324,1.5312,1.5312,518400000.0
2009-12-18 13:40:00,1.53125,1.53155,1.52935,1.5307,709400000.0
2009-12-18 13:45:00,1.53065,1.53065,1.53,1.53035,651700000.0
2009-12-18 13:50:00,1.53035,1.53045,1.5298,1.53025,690200000.0
2009-12-18 13:55:00,1.53025,1.53075,1.53015,1.53065,657400000.0
2009-12-18 14:00:00,1.5307,1.53135,1.5303,1.5311,560300000.0
2009-12-18 14:05:00,1.5311,1.53135,1.5306,1.5307,364200000.0
2009-12-18 14:10:00,1.53075,1.5312,1.53025,1.5305,724300000.0
2009-12-18 14:15:00,1.5305,1.53055,1.5298,1.5301,566200000.0
2009-12-18 14:20:00,1.5301,1.53025,1.52965,1.5298,590300000.0
2009-12-18 14:25:00,1.5298,1.5303,1.5293,1.5301,700600000.0
2009-12-18 14:30:00,1.53005,1.5314,1.52965,1.52975,676800000.0
2009-12-18 14:35:00,1.52975,1.5298,1.52895,1.52925,620600000.0
2009-12-18 14:40:00,1.52935,1.5295,1.5278,1.52785,745900000.0
2009-12-18 14:45:00,1.5279,1.52835,1.5276,1.5278,689300000.0
2009-12-18 14:50:00,1.5278,1.52855,1.52755,1.52765,776500000.0
2009-12-18 14:55:00,1.52775,1.52795,1.52675,1.52725,754600000.0
2009-12-18 15:00:00,1.52725,1.5279,1.5268,1.5278,739500000.0
2009-12-18 15:05:00,1.5278,1.5281,1.52705,1.5276,782200000.0
2009-12-18 15:10:00,1.52755,1.5295,1.5274,1.5295,573000000.0
2009-12-18 15:15:00,1.52965,1.5299,1.52885,1.52925,533500000.0
2009-12-18 15:20:00,1.52915,1.5295,1.5285,1.52875,467100000.0
2009-12-18 15:25:00,1.52875,1.52905,1.52845,1.52845,837800000.0
2009-12-18 15:30:00,1.52845,1.5298,1.52845,1.5294,765600000.0
2009-12-18 15:35:00,1.52945,1.53005,1.52875,1.5299,585300000.0
2009-12-18 15:40:00,1.5299,1.53035,1.52935,1.5296,416500000.0
2009-12-18 15:45:00,1.5296,1.52965,1.52865,1.52905,379200000.0
2009-12-18 15:50:00,1.52905,1.5293,1.52795,1.528,667100000.0
2009-12-18 15:55:00,1.528,1.52825,1.5273,1.5273,738300000.0
2009-12-18 16:00:00,1.52735,1.5286,1.5272,1.5279,1143200000.0
2009-12-18 16:05:00,1.52795,1.52815,1.52705,1.5273,1295699993.0
2009-12-18 16:10:00,1.5273,1.5274,1.52695,1.52705,1881900005.0
2009-12-18 16:15:00,1.52705,1.5272,1.52675,1.5271,2350200005.0
2009-12-18 16:20:00,1.52715,1.5272,1.5262,1.5263,815700000.0
2009-12-18 16:25:00,1.52635,1.5265,1.526,1.52645,414400000.0
2009-12-18 16:30:00,1.52635,1.5265,1.5259,1.52645,526800000.0
2009-12-18 16:35:00,1.5264,1.5267,1.52535,1.5257,573000000.0
2009-12-18 16:40:00,1.5257,1.52665,1.5256,1.52625,920200000.0
2009-12-18 16:45:00,1.5263,1.52725,1.52565,1.5269,1005300000.0
2009-12-18 16:50:00,1.52685,1.5272,1.52605,1.5261,798500000.0
2009-12-18 16:55:00,1.52605,1.52685,1.52605,1.52665,918800000.0
2009-12-18 17:00:00,1.52665,1.52695,1.52605,1.5269,1025100000.0
2009-12-18 17:05:00,1.5269,1.52705,1.52615,1.5263,907400000.0
2009-12-18 17:10:00,1.5263,1.5267,1.52555,1.52655,773400000.0
2009-12-18 17:15:00,1.52655,1.5275,1.5263,1.5273,506400000.0
2009-12-18 17:20:00,1.5274,1.5275,1.52545,1.5256,1047700000.0
2009-12-18 17:25:00,1.52555,1.5268,1.52545,1.52665,957600000.0
2009-12-18 17:30:00,1.52665,1.5275,1.52615,1.52705,1128499998.0
2009-12-18 17:35:00,1.52705,1.52735,1.5265,1.5272,1257699999.0
2009-12-18 17:40:00,1.52725,1.52765,1.5261,1.52635,1284399999.0
2009-12-18 17:45:00,1.52625,1.527,1.5255,1.5255,876700000.0
2009-12-18 17:50:00,1.52545,1.52545,1.52415,1.52465,1034700000.0
2009-12-18 17:55:00,1.5246,1.52475,1.52325,1.5235,923400000.0
2009-12-18 18:00:00,1.5235,1.5241,1.52335,1.524,1223900000.0
2009-12-18 18:05:00,1.524,1.52475,1.5236,1.524,1101300000.0
2009-12-18 18:10:00,1.5239,1.52535,1.5238,1.52475,883700000.0
2009-12-18 18:15:00,1.52475,1.52615,1.5247,1.5261,866700000.0
2009-12-18 18:20:00,1.5262,1.52645,1.5242,1.52515,998400000.0
2009-12-18 18:25:00,1.52515,1.5253,1.5243,1.525,801000000.0
2009-12-18 18:30:00,1.525,1.5256,1.5248,1.52535,913600000.0
2009-12-18 18:35:00,1.52535,1.5256,1.52455,1.52495,609300000.0
2009-12-18 18:40:00,1.52495,1.5262,1.5248,1.52595,1007900000.0
2009-12-18 18:45:00,1.52595,1.5262,1.5244,1.525,793800000.0
2009-12-18 18:50:00,1.525,1.52555,1.5246,1.52545,743700000.0
2009-12-18 18:55:00,1.52545,1.5257,1.52375,1.5249,707000000.0
2009-12-18 19:00:00,1.5249,1.5258,1.5245,1.52525,626200000.0
2009-12-18 19:05:00,1.5252,1.5254,1.52435,1.5246,905800000.0
2009-12-18 19:10:00,1.52465,1.5253,1.52325,1.52345,1037200000.0
2009-12-18 19:15:00,1.52345,1.52415,1.52315,1.52345,1013600000.0
2009-12-18 19:20:00,1.52345,1.5241,1.52305,1.5233,825700001.0
2009-12-18 19:25:00,1.5233,1.52415,1.5233,1.5237,778200000.0
2009-12-18 19:30:00,1.5237,1.52415,1.52325,1.52345,757300000.0
2009-12-18 19:35:00,1.52355,1.5239,1.5232,1.5239,712700000.0
2009-12-18 19:40:00,1.5239,1.52445,1.5237,1.5243,608099999.0
2009-12-18 19:45:00,1.5243,1.5255,1.524,1.52545,2325699999.0
2009-12-18 19:50:00,1.5255,1.52605,1.5255,1.5257,456000000.0
2009-12-18 19:55:00,1.52575,1.52635,1.5251,1.52545,324800000.0
2009-12-18 20:00:00,1.52545,1.5258,1.52535,1.5257,617700000.0
2009-12-18 20:05:00,1.5257,1.52605,1.5254,1.52575,662100000.0
2009-12-18 20:10:00,1.5257,1.5261,1.52555,1.52575,581100000.0
2009-12-18 20:15:00,1.52575,1.526,1.52535,1.52555,929200000.0
2009-12-18 20:20:00,1.52555,1.52585,1.52535,1.5256,1028300000.0
2009-12-18 20:25:00,1.52565,1.5259,1.52535,1.52545,840300000.0
2009-12-18 20:30:00,1.52545,1.52555,1.5251,1.52515,475500000.0
2009-12-18 20:35:00,1.5251,1.52515,1.5247,1.52505,364800000.0
2009-12-18 20:40:00,1.52495,1.52535,1.5247,1.52495,292500000.0
2009-12-18 20:45:00,1.52495,1.5256,1.5249,1.52545,289400000.0
2009-12-18 20:50:00,1.5254,1.52595,1.5251,1.52585,363500000.0
2009-12-18 20:55:00,1.52585,1.52585,1.5251,1.5253,526300000.0
2009-12-18 21:00:00,1.52525,1.5254,1.52475,1.52495,326600000.0
2009-12-18 21:05:00,1.525,1.52585,1.5248,1.52555,631100000.0
2009-12-18 21:10:00,1.5256,1.52585,1.5254,1.52555,655600000.0
2009-12-18 21:15:00,1.52565,1.52595,1.5253,1.5254,739900000.0
2009-12-18 21:20:00,1.52535,1.526,1.52525,1.52585,506400000.0
2009-12-18 21:25:00,1.52585,1.52615,1.52575,1.52575,489100000.0
2009-12-18 21:30:00,1.52585,1.5259,1.52555,1.52565,202800000.0
2009-12-18 21:35:00,1.52565,1.5257,1.52505,1.5251,285900000.0
2009-12-18 21:40:00,1.5252,1.52555,1.52485,1.5253,391200000.0
2009-12-18 21:45:00,1.5253,1.5254,1.52505,1.52525,348800000.0
2009-12-18 21:50:00,1.52515,1.52545,1.52435,1.52475,520400000.0
2009-12-18 21:55:00,1.52475,1.5268,1.5247,1.52635,645400000.0
2009-12-18 22:00:00,1.52635,1.5268,1.52535,1.52555,408300000.0
2009-12-18 22:05:00,1.52555,1.526,1.5254,1.5259,309100000.0
2009-12-18 22:10:00,1.5259,1.5262,1.52575,1.52585,306700000.0
2009-12-18 22:15:00,1.52595,1.5272,1.52595,1.52705,680600000.0
2009-12-18 22:20:00,1.52705,1.52745,1.5267,1.52745,413200000.0
2009-12-18 22:25:00,1.5274,1.52795,1.52725,1.52745,533900000.0
2009-12-18 22:30:00,1.52745,1.5278,1.52655,1.5269,414000000.0
2009-12-18 22:35:00,1.52685,1.5269,1.5264,1.52665,256500000.0
2009-12-18 22:40:00,1.52655,1.5278,1.52655,1.5277,407300000.0
2009-12-18 22:45:00,1.5277,1.52845,1.52745,1.52835,443500000.0
2009-12-18 22:50:00,1.52835,1.529,1.5283,1.5288,390600000.0
2009-12-18 22:55:00,1.5288,1.5293,1.52795,1.52795,282400000.0
2009-12-18 23:00:00,1.528,1.53035,1.52765,1.5295,215500000.0
2009-12-18 23:05:00,1.5295,1.5301,1.52865,1.52895,297900000.0
2009-12-18 23:10:00,1.5289,1.52925,1.5287,1.529,451800000.0
2009-12-18 23:15:00,1.529,1.5295,1.5289,1.52935,414500000.0
2009-12-18 23:20:00,1.5294,1.5295,1.52885,1.52925,426500000.0
2009-12-18 23:25:00,1.52925,1.5295,1.52865,1.5291,316800000.0
2009-12-18 23:30:00,1.52905,1.5297,1.52905,1.52935,182700000.0
2009-12-18 23:35:00,1.52945,1.52965,1.52885,1.5295,176700000.0
2009-12-18 23:40:00,1.5295,1.5302,1.52875,1.5292,242700000.0
2009-12-18 23:45:00,1.5292,1.52985,1.52895,1.52925,161600000.0
2009-12-18 23:50:00,1.5293,1.52975,1.52875,1.52915,169600000.0
2009-12-18 23:55:00,1.52925,1.5299,1.5285,1.5285,198100000.0
2009-12-21 00:00:00,1.5258,1.52685,1.5258,1.52675,87600000.0
2009-12-21 00:05:00,1.52675,1.5278,1.52665,1.5278,59700000.0
2009-12-21 00:10:00,1.5278,1.52785,1.5276,1.52765,28500000.0
2009-12-21 00:15:00,1.52765,1.52765,1.52755,1.52755,18900000.0
2009-12-21 00:20:00,1.52755,1.52765,1.52755,1.52765,6600000.0
2009-12-21 00:25:00,1.52755,1.52775,1.52755,1.5276,12700000.0
2009-12-21 00:30:00,1.52765,1.5285,1.52755,1.52845,90800000.0
2009-12-21 00:35:00,1.52825,1.5287,1.52825,1.52855,44400000.0
2009-12-21 00:40:00,1.5285,1.52855,1.52825,1.52825,18500000.0
2009-12-21 00:45:00,1.5284,1.52845,1.52775,1.528,72700000.0
2009-12-21 00:50:00,1.528,1.5282,1.5271,1.5274,146200000.0
2009-12-21 00:55:00,1.5274,1.52805,1.52695,1.5279,89300000.0
2009-12-21 01:00:00,1.5279,1.5291,1.5279,1.529,114600000.0
2009-12-21 01:05:00,1.52905,1.5291,1.52715,1.52795,90300000.0
2009-12-21 01:10:00,1.528,1.5287,1.52795,1.52855,61300000.0
2009-12-21 01:15:00,1.52855,1.52905,1.5282,1.5289,98600000.0
2009-12-21 01:20:00,1.5289,1.52985,1.5288,1.5296,133800000.0
2009-12-21 01:25:00,1.5296,1.5297,1.5293,1.52955,63200000.0
2009-12-21 01:30:00,1.52955,1.52995,1.5294,1.52975,113500000.0
2009-12-21 01:35:00,1.52985,1.52985,1.52935,1.52935,64600000.0
2009-12-21 01:40:00,1.52925,1.52935,1.5289,1.5289,77600000.0
2009-12-21 01:45:00,1.5289,1.529,1.5283,1.5286,111400000.0
2009-12-21 01:50:00,1.5286,1.52915,1.5286,1.52915,101400000.0
2009-12-21 01:55:00,1.52915,1.5293,1.529,1.5291,35300000.0
2009-12-21 02:00:00,1.5291,1.5303,1.52905,1.53015,177900000.0
2009-12-21 02:05:00,1.53025,1.5309,1.52945,1.5299,289000000.0
2009-12-21 02:10:00,1.5299,1.53035,1.5299,1.53005,178100000.0
2009-12-21 02:15:00,1.53005,1.53035,1.52975,1.53025,184200000.0
2009-12-21 02:20:00,1.53035,1.53035,1.52985,1.52985,129400000.0
2009-12-21 02:25:00,1.52975,1.53015,1.52925,1.5296,245800000.0
2009-12-21 02:30:00,1.5295,1.53025,1.5295,1.5299,221600000.0
2009-12-21 02:35:00,1.52985,1.53055,1.52985,1.5303,135400000.0
2009-12-21 02:40:00,1.5303,1.53055,1.5303,1.53045,123300000.0
2009-12-21 02:45:00,1.53045,1.53045,1.52975,1.53,142000000.0
2009-12-21 02:50:00,1.5299,1.52995,1.5295,1.5299,135300000.0
2009-12-21 02:55:00,1.52995,1.52995,1.5292,1.52935,203800000.0
2009-12-21 03:00:00,1.52935,1.52965,1.52895,1.52905,202200000.0
2009-12-21 03:05:00,1.52905,1.5291,1.52865,1.52885,234300000.0
2009-12-21 03:10:00,1.52885,1.5295,1.52875,1.5294,144200000.0
2009-12-21 03:15:00,1.52945,1.52955,1.52885,1.52895,153700000.0
2009-12-21 03:20:00,1.529,1.52945,1.5284,1.5289,240700000.0
2009-12-21 03:25:00,1.5289,1.5291,1.52855,1.52885,310100000.0
2009-12-21 03:30:00,1.5288,1.5294,1.52865,1.5291,343200000.0
2009-12-21 03:35:00,1.52915,1.5293,1.52855,1.52885,288500000.0
2009-12-21 03:40:00,1.5288,1.5293,1.5288,1.52915,116300000.0
2009-12-21 03:45:00,1.5292,1.5294,1.5291,1.52915,98900000.0
2009-12-21 03:50:00,1.5292,1.5293,1.5284,1.5286,188000000.0
2009-12-21 03:55:00,1.52855,1.5287,1.52835,1.5284,212400000.0
2009-12-21 04:00:00,1.5284,1.52895,1.52835,1.52875,239700000.0
2009-12-21 04:05:00,1.52885,1.52895,1.52855,1.52875,186000000.0
2009-12-21 04:10:00,1.52875,1.52925,1.52875,1.52915,156000000.0
2009-12-21 04:15:00,1.52915,1.52915,1.52895,1.52905,192000000.0
2009-12-21 04:20:00,1.52905,1.52915,1.52895,1.52895,184900000.0
2009-12-21 04:25:00,1.52895,1.52925,1.52875,1.52895,178600000.0
2009-12-21 04:30:00,1.52895,1.52915,1.52895,1.5291,174200000.0
2009-12-21 04:35:00,1.5291,1.5293,1.52895,1.5293,301000000.0
2009-12-21 04:40:00,1.5293,1.52975,1.5293,1.5295,256000000.0
2009-12-21 04:45:00,1.52955,1.5296,1.52915,1.52945,155000000.0
2009-12-21 04:50:00,1.5295,1.53025,1.52945,1.53015,177300000.0
2009-12-21 04:55:00,1.5302,1.53035,1.52995,1.53025,376000000.0
2009-12-21 05:00:00,1.53025,1.5305,1.53005,1.53005,193100000.0
2009-12-21 05:05:00,1.5302,1.53035,1.53015,1.53025,124850000.0
2009-12-21 05:10:00,1.53025,1.5305,1.5299,1.5299,84800000.0
2009-12-21 05:15:00,1.5299,1.52995,1.52905,1.52925,263200000.0
2009-12-21 05:20:00,1.52925,1.52955,1.5291,1.5294,83700000.0
2009-12-21 05:25:00,1.5295,1.52955,1.5293,1.52945,100300000.0
2009-12-21 05:30:00,1.52945,1.5299,1.52945,1.5298,160700000.0
2009-12-21 05:35:00,1.5298,1.53035,1.5296,1.53025,425900000.0
2009-12-21 05:40:00,1.53025,1.5304,1.5301,1.5302,198800000.0
2009-12-21 05:45:00,1.53015,1.5308,1.53005,1.5306,200500000.0
2009-12-21 05:50:00,1.5306,1.53095,1.5303,1.5308,105400000.0
2009-12-21 05:55:00,1.53075,1.5309,1.53015,1.5303,150800000.0
2009-12-21 06:00:00,1.5302,1.53065,1.53015,1.5303,164100000.0
2009-12-21 06:05:00,1.53075,1.53075,1.5302,1.5303,100700000.0
2009-12-21 06:10:00,1.5302,1.5305,1.53,1.53025,206500000.0
2009-12-21 06:15:00,1.53025,1.53025,1.5299,1.5301,108800000.0
2009-12-21 06:20:00,1.5301,1.5302,1.52965,1.52995,172800000.0
2009-12-21 06:25:00,1.53,1.53015,1.52965,1.5301,104400000.0
2009-12-21 06:30:00,1.5301,1.53015,1.52985,1.52995,135500000.0
2009-12-21 06:35:00,1.52995,1.5306,1.5299,1.53045,245200000.0
2009-12-21 06:40:00,1.5304,1.5306,1.5301,1.53015,239100000.0
2009-12-21 06:45:00,1.53015,1.53025,1.52985,1.53,165700000.0
2009-12-21 06:50:00,1.53,1.53015,1.52995,1.5301,75200000.0
2009-12-21 06:55:00,1.5301,1.5303,1.53005,1.53005,171100000.0
2009-12-21 07:00:00,1.53005,1.53015,1.5298,1.53015,182700000.0
2009-12-21 07:05:00,1.5301,1.53035,1.53005,1.53025,139800000.0
2009-12-21 07:10:00,1.5302,1.53065,1.52965,1.52975,142300000.0
2009-12-21 07:15:00,1.5298,1.53065,1.52965,1.5304,175400000.0
2009-12-21 07:20:00,1.5304,1.5306,1.52995,1.53005,150100000.0
2009-12-21 07:25:00,1.5301,1.53065,1.53,1.5305,217200000.0
2009-12-21 07:30:00,1.5305,1.5308,1.5303,1.5304,270200000.0
2009-12-21 07:35:00,1.53035,1.53045,1.5299,1.52995,172800000.0
2009-12-21 07:40:00,1.52995,1.5301,1.52965,1.52995,101000000.0
2009-12-21 07:45:00,1.53,1.53,1.52955,1.52985,295400000.0
2009-12-21 07:50:00,1.52985,1.5303,1.5295,1.53025,215700000.0
2009-12-21 07:55:00,1.53025,1.53025,1.5298,1.5298,184300000.0
2009-12-21 08:00:00,1.5298,1.53005,1.5296,1.53005,224400000.0
2009-12-21 08:05:00,1.53005,1.53005,1.5295,1.5295,195100000.0
2009-12-21 08:10:00,1.5295,1.5299,1.5293,1.52985,364600000.0
2009-12-21 08:15:00,1.52975,1.5298,1.5291,1.5297,284000000.0
2009-12-21 08:20:00,1.5296,1.53045,1.5295,1.53045,466100000.0
2009-12-21 08:25:00,1.5304,1.53045,1.52965,1.5297,313600000.0
2009-12-21 08:30:00,1.5297,1.52975,1.52925,1.52955,352700000.0
2009-12-21 08:35:00,1.52955,1.5298,1.52915,1.52935,347200000.0
2009-12-21 08:40:00,1.52935,1.53005,1.52925,1.52965,595200000.0
2009-12-21 08:45:00,1.52965,1.52975,1.5288,1.52905,318100000.0
2009-12-21 08:50:00,1.52895,1.52905,1.52845,1.52895,419300000.0
2009-12-21 08:55:00,1.52895,1.5291,1.528,1.52845,310100000.0
2009-12-21 09:00:00,1.52845,1.5291,1.5282,1.5283,509500000.0
2009-12-21 09:05:00,1.52835,1.52845,1.52775,1.5279,346300000.0
2009-12-21 09:10:00,1.52785,1.529,1.5277,1.52875,431800000.0
2009-12-21 09:15:00,1.52875,1.52975,1.52815,1.52965,694300000.0
2009-12-21 09:20:00,1.52965,1.53025,1.52965,1.53015,283600000.0
2009-12-21 09:25:00,1.53005,1.53095,1.53,1.5309,191700000.0
2009-12-21 09:30:00,1.5309,1.53105,1.53015,1.53015,223100000.0
2009-12-21 09:35:00,1.53015,1.5309,1.5301,1.5305,139300000.0
2009-12-21 09:40:00,1.53045,1.5307,1.5301,1.5306,208400000.0
2009-12-21 09:45:00,1.53065,1.5309,1.53035,1.5304,190200000.0
2009-12-21 09:50:00,1.5304,1.5305,1.5294,1.52965,432600000.0
2009-12-21 09:55:00,1.5297,1.52995,1.52935,1.52985,586300000.0
2009-12-21 10:00:00,1.5298,1.53015,1.5296,1.52985,490400000.0
2009-12-21 10:05:00,1.52985,1.53,1.5294,1.5296,401400000.0
2009-12-21 10:10:00,1.52955,1.5298,1.52925,1.52955,532000000.0
2009-12-21 10:15:00,1.52965,1.52975,1.52935,1.52945,234500000.0
2009-12-21 10:20:00,1.52945,1.5302,1.5293,1.53005,501500000.0
2009-12-21 10:25:00,1.53005,1.53065,1.5295,1.5306,455200000.0
2009-12-21 10:30:00,1.5306,1.53135,1.5302,1.5313,384500000.0
2009-12-21 10:35:00,1.53145,1.53155,1.5299,1.53005,664000000.0
2009-12-21 10:40:00,1.53005,1.53005,1.52925,1.5295,544300000.0
2009-12-21 10:45:00,1.5294,1.5298,1.5292,1.52955,688699999.0
2009-12-21 10:50:00,1.52955,1.5296,1.52755,1.52795,894700000.0
2009-12-21 10:55:00,1.5279,1.5287,1.5274,1.5284,607900000.0
2009-12-21 11:00:00,1.52835,1.5288,1.52765,1.5284,776400000.0
2009-12-21 11:05:00,1.52845,1.5288,1.52815,1.5286,377400000.0
2009-12-21 11:10:00,1.52855,1.529,1.5284,1.5287,488300000.0
2009-12-21 11:15:00,1.52865,1.5293,1.52865,1.52905,826300000.0
2009-12-21 11:20:00,1.52895,1.52915,1.5276,1.5285,749300000.0
2009-12-21 11:25:00,1.52845,1.5288,1.528,1.52825,764200000.0
2009-12-21 11:30:00,1.5283,1.5283,1.52705,1.52755,399900000.0
2009-12-21 11:35:00,1.52755,1.52765,1.52685,1.5273,630700000.0
2009-12-21 11:40:00,1.52735,1.5276,1.52635,1.5264,1088400000.0
2009-12-21 11:45:00,1.52635,1.5268,1.52635,1.52645,436100000.0
2009-12-21 11:50:00,1.52645,1.52645,1.52555,1.52555,295200000.0
2009-12-21 11:55:00,1.52555,1.52605,1.5248,1.52575,692100000.0
2009-12-21 12:00:00,1.52575,1.52585,1.5251,1.52575,514200000.0
2009-12-21 12:05:00,1.52575,1.5263,1.52575,1.5259,412300000.0
2009-12-21 12:10:00,1.5259,1.52655,1.52585,1.5264,533700000.0
2009-12-21 12:15:00,1.52645,1.527,1.5262,1.52685,422800000.0
2009-12-21 12:20:00,1.5268,1.5268,1.5259,1.5259,406300000.0
2009-12-21 12:25:00,1.52595,1.5262,1.52275,1.5235,517700000.0
2009-12-21 12:30:00,1.5235,1.5242,1.52215,1.5225,844300000.0
2009-12-21 12:35:00,1.5225,1.5229,1.5223,1.5226,543300000.0
2009-12-21 12:40:00,1.5226,1.5226,1.521,1.52145,585600000.0
2009-12-21 12:45:00,1.52145,1.52285,1.52145,1.5228,545300000.0
2009-12-21 12:50:00,1.52275,1.5245,1.5227,1.52405,623600000.0
2009-12-21 12:55:00,1.524,1.5242,1.5238,1.52395,191400000.0
2009-12-21 13:00:00,1.52395,1.524,1.52345,1.52375,372000000.0
2009-12-21 13:05:00,1.52375,1.52465,1.52365,1.52435,559600000.0
2009-12-21 13:10:00,1.52435,1.52495,1.52425,1.52475,380700000.0
2009-12-21 13:15:00,1.52475,1.5248,1.5235,1.52365,493300000.0
2009-12-21 13:20:00,1.52365,1.52375,1.52205,1.52235,382400000.0
2009-12-21 13:25:00,1.52235,1.52255,1.52185,1.52215,527000000.0
2009-12-21 13:30:00,1.5223,1.5226,1.5215,1.52165,481800000.0
2009-12-21 13:35:00,1.52165,1.52185,1.5214,1.5216,281200000.0
2009-12-21 13:40:00,1.5216,1.52225,1.5215,1.522,328700000.0
2009-12-21 13:45:00,1.522,1.5224,1.522,1.5222,248300000.0
2009-12-21 13:50:00,1.52225,1.52235,1.52175,1.52195,422600000.0
2009-12-21 13:55:00,1.52195,1.52215,1.52145,1.52155,475700000.0
2009-12-21 14:00:00,1.52155,1.522,1.5214,1.52185,601700000.0
2009-12-21 14:05:00,1.52185,1.5223,1.52175,1.52205,366600000.0
2009-12-21 14:10:00,1.52215,1.5222,1.52175,1.5222,216400000.0
2009-12-21 14:15:00,1.52215,1.52225,1.5216,1.5221,252200000.0
2009-12-21 14:20:00,1.5222,1.5222,1.51785,1.51805,1110900000.0
2009-12-21 14:25:00,1.51805,1.5185,1.51715,1.5185,1157100000.0
2009-12-21 14:30:00,1.51865,1.519,1.518,1.51815,938600000.0
2009-12-21 14:35:00,1.51815,1.5182,1.51695,1.5173,620600000.0
2009-12-21 14:40:00,1.5173,1.51765,1.517,1.51705,582700000.0
2009-12-21 14:45:00,1.51705,1.5172,1.5139,1.51485,955800000.0
2009-12-21 14:50:00,1.51485,1.51615,1.51465,1.51605,452700000.0
2009-12-21 14:55:00,1.516,1.5173,1.51595,1.51635,598000000.0
2009-12-21 15:00:00,1.51625,1.51695,1.51565,1.5162,598400000.0
2009-12-21 15:05:00,1.5162,1.51745,1.51615,1.51725,786700000.0
2009-12-21 15:10:00,1.51725,1.5174,1.5165,1.5165,573500000.0
2009-12-21 15:15:00,1.51645,1.51675,1.5147,1.5148,871400000.0
2009-12-21 15:20:00,1.5148,1.5151,1.514,1.5146,958200000.0
2009-12-21 15:25:00,1.51465,1.5157,1.51465,1.51525,870700000.0
2009-12-21 15:30:00,1.5157,1.51635,1.51405,1.5148,1156200000.0
2009-12-21 15:35:00,1.5148,1.51645,1.5148,1.5158,1044200000.0
2009-12-21 15:40:00,1.51575,1.51625,1.51555,1.516,1087000000.0
2009-12-21 15:45:00,1.5161,1.5162,1.5148,1.5149,842500000.0
2009-12-21 15:50:00,1.5149,1.5149,1.514,1.51445,1094000000.0
2009-12-21 15:55:00,1.5145,1.51545,1.5139,1.5153,980800000.0
2009-12-21 16:00:00,1.5153,1.51655,1.515,1.51655,1044400000.0
2009-12-21 16:05:00,1.5167,1.517,1.516,1.5161,547400000.0
2009-12-21 16:10:00,1.5161,1.51635,1.5153,1.51545,560900000.0
2009-12-21 16:15:00,1.51545,1.5162,1.5153,1.5159,602900000.0
2009-12-21 16:20:00,1.51595,1.516,1.5148,1.51485,610100000.0
2009-12-21 16:25:00,1.51485,1.51485,1.51355,1.514,1066500000.0
2009-12-21 16:30:00,1.51395,1.5146,1.5134,1.5134,1401099998.0
2009-12-21 16:35:00,1.5134,1.5134,1.51185,1.51235,1305800002.0
2009-12-21 16:40:00,1.51235,1.5131,1.5121,1.5124,1238000001.0
2009-12-21 16:45:00,1.51235,1.51265,1.5119,1.5124,906600000.0
2009-12-21 16:50:00,1.5124,1.51355,1.51195,1.51325,1039400000.0
2009-12-21 16:55:00,1.51325,1.51395,1.51235,1.5126,1126800000.0
2009-12-21 17:00:00,1.5126,1.51405,1.51235,1.51405,1181000000.0
2009-12-21 17:05:00,1.51405,1.51445,1.5135,1.51365,1263100001.0
2009-12-21 17:10:00,1.51365,1.51555,1.51365,1.515,1041000000.0
2009-12-21 17:15:00,1.51495,1.5153,1.51465,1.51475,1021600001.0
2009-12-21 17:20:00,1.51485,1.515,1.5137,1.5137,938600000.0
2009-12-21 17:25:00,1.51375,1.5139,1.51315,1.5138,830200000.0
2009-12-21 17:30:00,1.51375,1.5147,1.51375,1.5142,1032800000.0
2009-12-21 17:35:00,1.5142,1.51505,1.51415,1.51435,888100000.0
2009-12-21 17:40:00,1.51435,1.5163,1.5143,1.51605,1018200000.0
2009-12-21 17:45:00,1.5161,1.5161,1.5144,1.51465,1002099999.0
2009-12-21 17:50:00,1.51465,1.51505,1.51435,1.5144,607000000.0
2009-12-21 17:55:00,1.51435,1.51505,1.51395,1.5141,591100000.0
2009-12-21 18:00:00,1.51405,1.51645,1.51395,1.51625,850800000.0
2009-12-21 18:05:00,1.51625,1.51735,1.5161,1.51705,1080700000.0
2009-12-21 18:10:00,1.5172,1.51745,1.51655,1.5166,824800000.0
2009-12-21 18:15:00,1.5166,1.517,1.51605,1.51665,680500000.0
2009-12-21 18:20:00,1.51665,1.51785,1.5164,1.51745,1243400000.0
2009-12-21 18:25:00,1.51745,1.51785,1.51715,1.5175,768800000.0
2009-12-21 18:30:00,1.5175,1.5181,1.5165,1.51725,1014400000.0
2009-12-21 18:35:00,1.51725,1.5175,1.51695,1.51735,750600000.0
2009-12-21 18:40:00,1.51735,1.5175,1.51655,1.51675,670800000.0
2009-12-21 18:45:00,1.51685,1.51745,1.51665,1.5173,700300000.0
2009-12-21 18:50:00,1.5173,1.51735,1.51655,1.51695,663400000.0
2009-12-21 18:55:00,1.51695,1.5176,1.5166,1.5166,857700000.0
2009-12-21 19:00:00,1.5165,1.51735,1.5163,1.5173,853499999.0
2009-12-21 19:05:00,1.51735,1.5176,1.517,1.51725,1318800001.0
2009-12-21 19:10:00,1.51725,1.5175,1.51685,1.51715,871800002.0
2009-12-21 19:15:00,1.51715,1.51745,1.5166,1.5167,826599997.0
2009-12-21 19:20:00,1.5167,1.51685,1.51625,1.51665,655900000.0
2009-12-21 19:25:00,1.51665,1.51705,1.5159,1.516,443600000.0
2009-12-21 19:30:00,1.51605,1.5167,1.5156,1.51645,338900000.0
2009-12-21 19:35:00,1.51645,1.5171,1.51645,1.517,166200000.0
2009-12-21 19:40:00,1.517,1.51805,1.51685,1.5179,216350000.0
2009-12-21 19:45:00,1.5179,1.5183,1.51765,1.5181,399000000.0
2009-12-21 19:50:00,1.5181,1.5186,1.51795,1.51835,248700000.0
2009-12-21 19:55:00,1.5183,1.51885,1.518,1.5188,379100000.0
2009-12-21 20:00:00,1.5188,1.51895,1.5184,1.51875,286600000.0
2009-12-21 20:05:00,1.51875,1.52035,1.51875,1.52025,462800000.0
2009-12-21 20:10:00,1.52015,1.5208,1.51965,1.51995,850000000.0
2009-12-21 20:15:00,1.52,1.52015,1.5188,1.51885,648500000.0
2009-12-21 20:20:00,1.51885,1.51945,1.51845,1.5193,378600000.0
2009-12-21 20:25:00,1.5193,1.5195,1.51835,1.5184,554700000.0
2009-12-21 20:30:00,1.51835,1.51845,1.5178,1.5179,281800000.0
2009-12-21 20:35:00,1.5179,1.51815,1.5175,1.51815,390400000.0
2009-12-21 20:40:00,1.51805,1.51895,1.518,1.5189,849300000.0
2009-12-21 20:45:00,1.5189,1.5189,1.5175,1.51755,290300000.0
2009-12-21 20:50:00,1.5176,1.5178,1.51715,1.5174,384100000.0
2009-12-21 20:55:00,1.51745,1.5181,1.5174,1.51795,374800000.0
2009-12-21 21:00:00,1.51795,1.5183,1.51785,1.5181,344900000.0
2009-12-21 21:05:00,1.5182,1.5187,1.5178,1.51825,662800000.0
2009-12-21 21:10:00,1.51825,1.51835,1.518,1.51805,218600000.0
2009-12-21 21:15:00,1.5181,1.51815,1.51745,1.5177,350200000.0
2009-12-21 21:20:00,1.51775,1.5182,1.51765,1.51795,471200000.0
2009-12-21 21:25:00,1.51795,1.518,1.5173,1.51745,283000000.0
2009-12-21 21:30:00,1.51745,1.5176,1.51695,1.5171,151200000.0
2009-12-21 21:35:00,1.51705,1.5175,1.51695,1.51745,222300000.0
2009-12-21 21:40:00,1.5174,1.51765,1.51685,1.5174,337200000.0
2009-12-21 21:45:00,1.5174,1.5175,1.517,1.51705,260200000.0
2009-12-21 21:50:00,1.517,1.5171,1.5165,1.5165,304900000.0
2009-12-21 21:55:00,1.51645,1.5169,1.5163,1.51655,296600000.0
2009-12-21 22:00:00,1.51655,1.51795,1.51645,1.51735,719400000.0
2009-12-21 22:05:00,1.51735,1.51765,1.51715,1.5174,241600000.0
2009-12-21 22:10:00,1.5174,1.5175,1.51645,1.5175,1198900000.0
2009-12-21 22:15:00,1.5175,1.5175,1.51675,1.51695,621400000.0
2009-12-21 22:20:00,1.5169,1.5173,1.51685,1.517,521000000.0
2009-12-21 22:25:00,1.51705,1.5171,1.5164,1.5169,217400000.0
2009-12-21 22:30:00,1.51695,1.51705,1.5165,1.51655,221400000.0
2009-12-21 22:35:00,1.51655,1.5169,1.5163,1.51645,330900000.0
2009-12-21 22:40:00,1.51645,1.5169,1.51645,1.5169,365900000.0
2009-12-21 22:45:00,1.51695,1.51695,1.5165,1.5165,297400000.0
2009-12-21 22:50:00,1.51615,1.5164,1.5157,1.5157,795200000.0
2009-12-21 22:55:00,1.51565,1.5161,1.5153,1.5161,296100000.0
2009-12-21 23:00:00,1.5161,1.51655,1.51595,1.5164,497200000.0
2009-12-21 23:05:00,1.5164,1.517,1.5162,1.5169,327300000.0
2009-12-21 23:10:00,1.5169,1.51725,1.51675,1.5168,598100000.0
2009-12-21 23:15:00,1.5168,1.5174,1.51675,1.51705,923000000.0
2009-12-21 23:20:00,1.5171,1.5176,1.517,1.5173,282700000.0
2009-12-21 23:25:00,1.5173,1.5176,1.517,1.5173,257800000.0
2009-12-21 23:30:00,1.5173,1.51795,1.5173,1.5178,277000000.0
2009-12-21 23:35:00,1.5178,1.51815,1.51765,1.5181,205100000.0
2009-12-21 23:40:00,1.5181,1.51825,1.5171,1.51735,133500000.0
2009-12-21 23:45:00,1.5171,1.51775,1.5171,1.51775,81900000.0
2009-12-21 23:50:00,1.5177,1.5181,1.51715,1.51715,108900000.0
2009-12-21 23:55:00,1.51715,1.51715,1.51585,1.51625,231900000.0
2009-12-22 00:00:00,1.51595,1.5163,1.51555,1.51615,337200000.0
2009-12-22 00:05:00,1.51615,1.51735,1.51585,1.51735,258800000.0
2009-12-22 00:10:00,1.51695,1.5173,1.5168,1.5169,93600000.0
2009-12-22 00:15:00,1.51685,1.5171,1.5168,1.51695,40400000.0
2009-12-22 00:20:00,1.51705,1.51705,1.51675,1.5169,58400000.0
2009-12-22 00:25:00,1.51695,1.51735,1.5166,1.51735,99600000.0
2009-12-22 00:30:00,1.5173,1.5173,1.5167,1.517,41300000.0
2009-12-22 00:35:00,1.517,1.517,1.51675,1.51685,43300000.0
2009-12-22 00:40:00,1.51685,1.517,1.51655,1.51695,63400000.0
2009-12-22 00:45:00,1.5169,1.51755,1.51645,1.517,78700000.0
2009-12-22 00:50:00,1.517,1.5172,1.51622,1.51715,64200000.0
2009-12-22 00:55:00,1.51725,1.51755,1.5172,1.5175,19600000.0
2009-12-22 01:00:00,1.51745,1.51745,1.51705,1.5171,41000000.0
2009-12-22 01:05:00,1.5171,1.5175,1.51675,1.51725,42600000.0
2009-12-22 01:10:00,1.51715,1.5177,1.5171,1.5177,36300000.0
2009-12-22 01:15:00,1.5176,1.5181,1.5171,1.5175,67900000.0
2009-12-22 01:20:00,1.51745,1.51745,1.5166,1.5168,88900000.0
2009-12-22 01:25:00,1.51685,1.51695,1.51675,1.5169,16100000.0
2009-12-22 01:30:00,1.5169,1.5177,1.51685,1.5177,147900000.0
2009-12-22 01:35:00,1.51765,1.5178,1.51745,1.5176,117600000.0
2009-12-22 01:40:00,1.5176,1.51795,1.51695,1.51715,170100000.0
2009-12-22 01:45:00,1.51715,1.5175,1.5169,1.51705,258000000.0
2009-12-22 01:50:00,1.51695,1.51715,1.5164,1.5167,222800000.0
2009-12-22 01:55:00,1.5167,1.51721,1.51645,1.5165,118800000.0
2009-12-22 02:00:00,1.51645,1.51695,1.5162,1.51625,131500000.0
2009-12-22 02:05:00,1.51625,1.5168,1.5161,1.5167,147000000.0
2009-12-22 02:10:00,1.5167,1.51735,1.5166,1.5172,190100000.0
2009-12-22 02:15:00,1.5172,1.5176,1.5171,1.51755,117700000.0
2009-12-22 02:20:00,1.51755,1.51795,1.51755,1.51755,175100000.0
2009-12-22 02:25:00,1.5176,1.5185,1.51745,1.5185,253300000.0
2009-12-22 02:30:00,1.5184,1.5184,1.51795,1.5181,226600000.0
2009-12-22 02:35:00,1.5182,1.51825,1.51765,1.5181,118100000.0
2009-12-22 02:40:00,1.51805,1.5183,1.5178,1.51805,119300000.0
2009-12-22 02:45:00,1.5181,1.51855,1.5181,1.51845,181500000.0
2009-12-22 02:50:00,1.51845,1.51855,1.51725,1.51745,332300000.0
2009-12-22 02:55:00,1.51735,1.51775,1.5173,1.51745,288400000.0
2009-12-22 03:00:00,1.51745,1.51765,1.51725,1.51755,204100000.0
2009-12-22 03:05:00,1.5177,1.51835,1.5177,1.51805,374600000.0
2009-12-22 03:10:00,1.5181,1.51825,1.5175,1.51825,321500000.0
2009-12-22 03:15:00,1.51835,1.5188,1.51805,1.51815,253600000.0
2009-12-22 03:20:00,1.51815,1.51875,1.51795,1.51835,217400000.0
2009-12-22 03:25:00,1.5183,1.519,1.51805,1.5181,250900000.0
2009-12-22 03:30:00,1.51805,1.5182,1.51775,1.51815,171900000.0
2009-12-22 03:35:00,1.5181,1.51865,1.51805,1.51865,130200000.0
2009-12-22 03:40:00,1.5187,1.51885,1.51845,1.51865,108900000.0
2009-12-22 03:45:00,1.51875,1.51885,1.51835,1.5184,149300000.0
2009-12-22 03:50:00,1.51835,1.5185,1.5179,1.5179,131200000.0
2009-12-22 03:55:00,1.5179,1.5181,1.5178,1.51785,74700000.0
2009-12-22 04:00:00,1.51795,1.51885,1.51785,1.51875,135100000.0
2009-12-22 04:05:00,1.5187,1.519,1.51865,1.51865,111100000.0
2009-12-22 04:10:00,1.51875,1.51875,1.51785,1.5182,387300000.0
2009-12-22 04:15:00,1.51815,1.5184,1.51785,1.51795,339100000.0
2009-12-22 04:20:00,1.51795,1.51835,1.51775,1.518,215200000.0
2009-12-22 04:25:00,1.51795,1.51815,1.51785,1.51805,102500000.0
2009-12-22 04:30:00,1.5181,1.51825,1.5179,1.51805,116700000.0
2009-12-22 04:35:00,1.51795,1.51845,1.51785,1.5182,205600000.0
2009-12-22 04:40:00,1.51815,1.5191,1.51815,1.519,151700000.0
2009-12-22 04:45:00,1.5189,1.519,1.51835,1.51875,279000000.0
2009-12-22 04:50:00,1.51865,1.51885,1.51825,1.5183,175200000.0
2009-12-22 04:55:00,1.5183,1.51925,1.5183,1.51855,288700000.0
2009-12-22 05:00:00,1.51855,1.51885,1.51825,1.51845,206700000.0
2009-12-22 05:05:00,1.51845,1.51865,1.51815,1.51845,311400000.0
2009-12-22 05:10:00,1.51845,1.51855,1.51775,1.5179,76900000.0
2009-12-22 05:15:00,1.5178,1.518,1.51765,1.51765,115800000.0
2009-12-22 05:20:00,1.51662,1.51855,1.5166,1.51845,355100000.0
2009-12-22 05:25:00,1.5183,1.51845,1.51735,1.51755,270600000.0
2009-12-22 05:30:00,1.51765,1.51795,1.51715,1.51745,164100000.0
2009-12-22 05:35:00,1.5176,1.51785,1.5175,1.51785,174500000.0
2009-12-22 05:40:00,1.5179,1.51825,1.51785,1.51805,119800000.0
2009-12-22 05:45:00,1.51795,1.51805,1.5178,1.51805,109900000.0
2009-12-22 05:50:00,1.51805,1.51825,1.518,1.51805,100500000.0
2009-12-22 05:55:00,1.51805,1.51805,1.51785,1.5179,178900000.0
2009-12-22 06:00:00,1.51795,1.51805,1.51765,1.5177,146600000.0
2009-12-22 06:05:00,1.51765,1.5178,1.51705,1.51725,157800000.0
2009-12-22 06:10:00,1.51735,1.51735,1.51715,1.51725,40600000.0
2009-12-22 06:15:00,1.51725,1.51735,1.51705,1.5171,66500000.0
2009-12-22 06:20:00,1.517,1.51725,1.51685,1.51725,77800000.0
2009-12-22 06:25:00,1.51725,1.51745,1.51705,1.51725,188400000.0
2009-12-22 06:30:00,1.51725,1.51745,1.51725,1.51735,115300000.0
2009-12-22 06:35:00,1.51735,1.51745,1.51725,1.51745,39600000.0
2009-12-22 06:40:00,1.51745,1.5175,1.51685,1.517,223100000.0
2009-12-22 06:45:00,1.51695,1.51725,1.51685,1.51715,142800000.0
2009-12-22 06:50:00,1.51705,1.51725,1.51695,1.51725,131500000.0
2009-12-22 06:55:00,1.51725,1.51765,1.5172,1.51765,161400000.0
2009-12-22 07:00:00,1.51765,1.51795,1.5173,1.51745,186000000.0
2009-12-22 07:05:00,1.51755,1.51805,1.51745,1.51775,176900000.0
2009-12-22 07:10:00,1.51775,1.51805,1.51765,1.51775,134600000.0
2009-12-22 07:15:00,1.51775,1.51795,1.51765,1.51785,94300000.0
2009-12-22 07:20:00,1.51785,1.51795,1.5176,1.5178,79500000.0
2009-12-22 07:25:00,1.5179,1.51795,1.51755,1.51755,116500000.0
2009-12-22 07:30:00,1.51755,1.51775,1.51725,1.51725,154200000.0
2009-12-22 07:35:00,1.51715,1.5175,1.51675,1.51695,196500000.0
2009-12-22 07:40:00,1.517,1.51725,1.51685,1.51725,173400000.0
2009-12-22 07:45:00,1.51725,1.51755,1.51715,1.51755,123000000.0
2009-12-22 07:50:00,1.51755,1.51795,1.51735,1.51765,260400000.0
2009-12-22 07:55:00,1.51765,1.51765,1.51715,1.51725,304400000.0
2009-12-22 08:00:00,1.5173,1.5179,1.51705,1.5179,251900000.0
2009-12-22 08:05:00,1.51785,1.51795,1.5177,1.5178,137800000.0
2009-12-22 08:10:00,1.51785,1.518,1.51755,1.5176,241700000.0
2009-12-22 08:15:00,1.51755,1.51765,1.51735,1.51745,108000000.0
2009-12-22 08:20:00,1.51745,1.51765,1.51725,1.5173,320900000.0
2009-12-22 08:25:00,1.5173,1.5173,1.51695,1.51705,63400000.0
2009-12-22 08:30:00,1.5171,1.5172,1.5165,1.5167,133600000.0
2009-12-22 08:35:00,1.51665,1.51715,1.51665,1.5169,143400000.0
2009-12-22 08:40:00,1.5169,1.51715,1.51655,1.51655,211200000.0
2009-12-22 08:45:00,1.51665,1.51685,1.5164,1.51665,301100000.0
2009-12-22 08:50:00,1.51655,1.51675,1.51615,1.51635,249300000.0
2009-12-22 08:55:00,1.51635,1.51665,1.516,1.5162,333300000.0
2009-12-22 09:00:00,1.5162,1.51675,1.51595,1.51645,501100000.0
2009-12-22 09:05:00,1.51635,1.5167,1.51615,1.51665,308900000.0
2009-12-22 09:10:00,1.51665,1.51725,1.51635,1.5171,616400000.0
2009-12-22 09:15:00,1.5171,1.51775,1.5166,1.5175,552400000.0
2009-12-22 09:20:00,1.51755,1.5177,1.51695,1.5172,596400000.0
2009-12-22 09:25:00,1.5172,1.51725,1.5166,1.51685,496000000.0
2009-12-22 09:30:00,1.51685,1.517,1.51655,1.5167,936500000.0
2009-12-22 09:35:00,1.5167,1.51705,1.51645,1.5169,867400000.0
2009-12-22 09:40:00,1.5168,1.5171,1.5164,1.51705,581700000.0
2009-12-22 09:45:00,1.51705,1.5179,1.51705,1.51755,916900000.0
2009-12-22 09:50:00,1.51745,1.5176,1.5164,1.51655,424900000.0
2009-12-22 09:55:00,1.51655,1.5169,1.5157,1.51665,781000000.0
2009-12-22 10:00:00,1.51665,1.5176,1.51655,1.5168,1035700000.0
2009-12-22 10:05:00,1.51685,1.51705,1.51575,1.51625,756500000.0
2009-12-22 10:10:00,1.5163,1.51685,1.5162,1.5166,735200000.0
2009-12-22 10:15:00,1.51665,1.5168,1.5163,1.5165,282600000.0
2009-12-22 10:20:00,1.51635,1.51645,1.51605,1.51635,227200000.0
2009-12-22 10:25:00,1.51635,1.5165,1.51605,1.51625,392500000.0
2009-12-22 10:30:00,1.5162,1.5164,1.51565,1.5164,411000000.0
2009-12-22 10:35:00,1.51635,1.5174,1.51575,1.5172,586400000.0
2009-12-22 10:40:00,1.5172,1.5172,1.5168,1.517,409800000.0
2009-12-22 10:45:00,1.517,1.517,1.5157,1.51605,355800000.0
2009-12-22 10:50:00,1.51605,1.51615,1.5156,1.51585,215300000.0
2009-12-22 10:55:00,1.5158,1.5163,1.5156,1.5163,359500000.0
2009-12-22 11:00:00,1.51625,1.51625,1.5152,1.51545,429500000.0
2009-12-22 11:05:00,1.5155,1.5155,1.5145,1.5149,474200000.0
2009-12-22 11:10:00,1.5149,1.515,1.51475,1.51475,353200000.0
2009-12-22 11:15:00,1.51475,1.5155,1.51475,1.515,384100000.0
2009-12-22 11:20:00,1.515,1.51515,1.5139,1.5141,440800000.0
2009-12-22 11:25:00,1.5141,1.5144,1.51345,1.51415,720200000.0
2009-12-22 11:30:00,1.51415,1.5157,1.5141,1.51545,827100000.0
2009-12-22 11:35:00,1.51545,1.5156,1.5151,1.51525,283500000.0
2009-12-22 11:40:00,1.51525,1.5157,1.51515,1.51515,467900000.0
2009-12-22 11:45:00,1.5151,1.51625,1.51505,1.516,484100000.0
2009-12-22 11:50:00,1.51605,1.51615,1.51505,1.5151,625300000.0
2009-12-22 11:55:00,1.51515,1.51515,1.51445,1.51455,266300000.0
2009-12-22 12:00:00,1.5146,1.5147,1.5132,1.51335,678100000.0
2009-12-22 12:05:00,1.5134,1.5137,1.51305,1.5135,499000000.0
2009-12-22 12:10:00,1.5135,1.51375,1.51325,1.5135,448600000.0
2009-12-22 12:15:00,1.51355,1.5137,1.51325,1.51355,379100000.0
2009-12-22 12:20:00,1.51355,1.5137,1.51315,1.5135,369900000.0
2009-12-22 12:25:00,1.5135,1.5138,1.51235,1.51245,633500000.0
2009-12-22 12:30:00,1.5126,1.5131,1.51185,1.51215,609600000.0
2009-12-22 12:35:00,1.5122,1.51275,1.51185,1.51195,357600000.0
2009-12-22 12:40:00,1.5119,1.51215,1.5116,1.5118,854900000.0
2009-12-22 12:45:00,1.5119,1.5125,1.5117,1.5122,557800000.0
2009-12-22 12:50:00,1.5122,1.5123,1.5115,1.5116,605200000.0
2009-12-22 12:55:00,1.51165,1.51215,1.51115,1.5121,396500000.0
2009-12-22 13:00:00,1.5121,1.5122,1.51125,1.5114,476800000.0
2009-12-22 13:05:00,1.5114,1.51165,1.5108,1.5111,476500000.0
2009-12-22 13:10:00,1.51115,1.5112,1.50965,1.5097,532100000.0
2009-12-22 13:15:00,1.5098,1.5099,1.5092,1.5097,556300000.0
2009-12-22 13:20:00,1.5096,1.51085,1.50945,1.5103,735100000.0
2009-12-22 13:25:00,1.5104,1.51135,1.51025,1.5113,477600000.0
2009-12-22 13:30:00,1.51135,1.51145,1.51115,1.5112,424600000.0
2009-12-22 13:35:00,1.5112,1.5122,1.511,1.5122,454700000.0
2009-12-22 13:40:00,1.5122,1.5124,1.5111,1.512,485300000.0
2009-12-22 13:45:00,1.512,1.5125,1.5116,1.5123,573300000.0
2009-12-22 13:50:00,1.5123,1.5129,1.51165,1.51175,404900000.0
2009-12-22 13:55:00,1.51175,1.512,1.51095,1.51115,340400000.0
2009-12-22 14:00:00,1.51115,1.51175,1.51075,1.51155,482200000.0
2009-12-22 14:05:00,1.51155,1.51235,1.51155,1.5119,419000000.0
2009-12-22 14:10:00,1.51195,1.51265,1.5115,1.5122,411500000.0
2009-12-22 14:15:00,1.5122,1.5122,1.511,1.511,264400000.0
2009-12-22 14:20:00,1.511,1.5113,1.51095,1.51125,342300000.0
2009-12-22 14:25:00,1.51125,1.5114,1.5107,1.5108,260800000.0
2009-12-22 14:30:00,1.51075,1.51115,1.5105,1.5106,527700000.0
2009-12-22 14:35:00,1.51035,1.51075,1.5101,1.51055,422300000.0
2009-12-22 14:40:00,1.51055,1.51105,1.51005,1.5103,528400000.0
2009-12-22 14:45:00,1.51025,1.51035,1.5094,1.50995,606700000.0
2009-12-22 14:50:00,1.51,1.51005,1.50845,1.50855,408400000.0
2009-12-22 14:55:00,1.5085,1.50955,1.5081,1.509,669800000.0
2009-12-22 15:00:00,1.509,1.50905,1.5074,1.5078,720500000.0
2009-12-22 15:05:00,1.50775,1.50965,1.50775,1.5096,746900000.0
2009-12-22 15:10:00,1.5096,1.51025,1.5091,1.51005,870899999.0
2009-12-22 15:15:00,1.51015,1.51185,1.5101,1.51185,981800000.0
2009-12-22 15:20:00,1.51195,1.51395,1.51175,1.51275,1323900000.0
2009-12-22 15:25:00,1.5128,1.51285,1.51165,1.51165,1676400000.0
2009-12-22 15:30:00,1.5116,1.5135,1.5114,1.51205,1306600000.0
2009-12-22 15:35:00,1.5121,1.51295,1.51205,1.5125,1222900000.0
2009-12-22 15:40:00,1.51245,1.513,1.5119,1.51205,836650000.0
2009-12-22 15:45:00,1.51205,1.5124,1.5115,1.5115,689000000.0
2009-12-22 15:50:00,1.5115,1.5127,1.51125,1.51205,1192300001.0
2009-12-22 15:55:00,1.51205,1.51215,1.5115,1.51195,1536099999.0
2009-12-22 16:00:00,1.51195,1.5132,1.5119,1.51305,1247600000.0
2009-12-22 16:05:00,1.51305,1.51375,1.5128,1.51305,1367500000.0
2009-12-22 16:10:00,1.51305,1.51345,1.5126,1.51275,1305200001.0
2009-12-22 16:15:00,1.51275,1.5133,1.51235,1.5128,1290900001.0
2009-12-22 16:20:00,1.51275,1.513,1.5117,1.512,1302499998.0
2009-12-22 16:25:00,1.512,1.51205,1.51135,1.5116,981200000.0
2009-12-22 16:30:00,1.5116,1.51265,1.51155,1.51245,821700000.0
2009-12-22 16:35:00,1.51245,1.5127,1.51135,1.5117,938500000.0
2009-12-22 16:40:00,1.51165,1.51325,1.51155,1.5129,1467900000.0
2009-12-22 16:45:00,1.51295,1.51345,1.51245,1.51325,988600000.0
2009-12-22 16:50:00,1.5132,1.51405,1.513,1.51355,634100000.0
2009-12-22 16:55:00,1.51355,1.51355,1.51195,1.51195,823000000.0
2009-12-22 17:00:00,1.51205,1.51255,1.51115,1.5116,1077000000.0
2009-12-22 17:05:00,1.51165,1.5122,1.51105,1.51155,764200000.0
2009-12-22 17:10:00,1.51155,1.5119,1.51115,1.51175,860400000.0
2009-12-22 17:15:00,1.51175,1.51195,1.51095,1.5116,1651500000.0
2009-12-22 17:20:00,1.5116,1.51185,1.5108,1.51165,1336800000.0
2009-12-22 17:25:00,1.5116,1.51295,1.5115,1.51285,1470600000.0
2009-12-22 17:30:00,1.5129,1.51325,1.51255,1.51255,909800000.0
2009-12-22 17:35:00,1.51265,1.51285,1.51215,1.51225,824500000.0
2009-12-22 17:40:00,1.51225,1.5124,1.5114,1.5117,638700000.0
2009-12-22 17:45:00,1.5117,1.512,1.51,1.51075,995100000.0
2009-12-22 17:50:00,1.51085,1.51205,1.51045,1.51055,844800000.0
2009-12-22 17:55:00,1.51055,1.5108,1.50865,1.50865,793600000.0
2009-12-22 18:00:00,1.5086,1.5093,1.5083,1.5091,828700000.0
2009-12-22 18:05:00,1.50915,1.50945,1.50875,1.50875,676600000.0
2009-12-22 18:10:00,1.50875,1.5088,1.5076,1.5077,626900000.0
2009-12-22 18:15:00,1.5077,1.5077,1.5069,1.5073,913600001.0
2009-12-22 18:20:00,1.5073,1.5074,1.50615,1.50645,766400000.0
2009-12-22 18:25:00,1.50645,1.50655,1.50555,1.50575,874800000.0
2009-12-22 18:30:00,1.5058,1.50605,1.5044,1.5048,1156199999.0
2009-12-22 18:35:00,1.5048,1.50595,1.50475,1.5058,1015700000.0
2009-12-22 18:40:00,1.50585,1.50625,1.50485,1.505,967400000.0
2009-12-22 18:45:00,1.50495,1.5052,1.50455,1.5048,729500000.0
2009-12-22 18:50:00,1.5048,1.50495,1.5033,1.50335,649500000.0
2009-12-22 18:55:00,1.50335,1.5036,1.5026,1.5032,735800000.0
2009-12-22 19:00:00,1.5032,1.50355,1.50295,1.5035,698600000.0
2009-12-22 19:05:00,1.50355,1.5046,1.50345,1.50395,955000000.0
2009-12-22 19:10:00,1.5039,1.50565,1.5038,1.5055,1101400000.0
2009-12-22 19:15:00,1.5054,1.5058,1.50535,1.5055,328400000.0
2009-12-22 19:20:00,1.5055,1.50575,1.5054,1.50565,258300000.0
2009-12-22 19:25:00,1.50565,1.5063,1.50555,1.5059,449800000.0
2009-12-22 19:30:00,1.5059,1.5066,1.50585,1.50605,474300000.0
2009-12-22 19:35:00,1.50615,1.50625,1.5057,1.50595,268900000.0
2009-12-22 19:40:00,1.50605,1.5067,1.5053,1.5067,240300000.0
2009-12-22 19:45:00,1.50675,1.50775,1.50665,1.50765,574700000.0
2009-12-22 19:50:00,1.50765,1.50775,1.5071,1.5072,649800000.0
2009-12-22 19:55:00,1.5072,1.50725,1.50645,1.5071,1079100000.0
2009-12-22 20:00:00,1.50705,1.50835,1.507,1.5075,922700000.0
2009-12-22 20:05:00,1.50745,1.50765,1.50705,1.50705,641700000.0
2009-12-22 20:10:00,1.50705,1.5073,1.50675,1.5071,628100000.0
2009-12-22 20:15:00,1.5072,1.5072,1.50645,1.5065,383800000.0
2009-12-22 20:20:00,1.5065,1.507,1.50635,1.50675,488000000.0
2009-12-22 20:25:00,1.50685,1.50695,1.5061,1.5061,282700000.0
2009-12-22 20:30:00,1.5061,1.5061,1.50515,1.50525,714500000.0
2009-12-22 20:35:00,1.50525,1.5055,1.5043,1.5044,712600000.0
2009-12-22 20:40:00,1.50455,1.5047,1.5035,1.5045,645300000.0
2009-12-22 20:45:00,1.5045,1.50575,1.5038,1.50575,1011100000.0
2009-12-22 20:50:00,1.50575,1.5061,1.5046,1.50495,721100000.0
2009-12-22 20:55:00,1.5049,1.50515,1.50485,1.5049,605300000.0
2009-12-22 21:00:00,1.50485,1.50515,1.50455,1.50495,1102800000.0
2009-12-22 21:05:00,1.505,1.505,1.5042,1.50465,894500000.0
2009-12-22 21:10:00,1.50465,1.5055,1.5045,1.5055,705900001.0
2009-12-22 21:15:00,1.5055,1.50585,1.50525,1.5054,546000000.0
2009-12-22 21:20:00,1.5054,1.5054,1.5039,1.5039,411600000.0
2009-12-22 21:25:00,1.50375,1.50445,1.50375,1.50415,822200000.0
2009-12-22 21:30:00,1.50425,1.5046,1.5041,1.5046,922300000.0
2009-12-22 21:35:00,1.5045,1.50455,1.5042,1.5044,607600000.0
2009-12-22 21:40:00,1.5044,1.50455,1.5035,1.5041,470600000.0
2009-12-22 21:45:00,1.5041,1.50475,1.50355,1.50465,745000000.0
2009-12-22 21:50:00,1.50455,1.5046,1.5043,1.5046,688100000.0
2009-12-22 21:55:00,1.50455,1.5047,1.50425,1.50455,478300000.0
2009-12-22 22:00:00,1.50455,1.50525,1.5045,1.505,690300000.0
2009-12-22 22:05:00,1.50495,1.5054,1.5046,1.50485,761600000.0
2009-12-22 22:10:00,1.50485,1.5054,1.50475,1.5054,565200000.0
2009-12-22 22:15:00,1.5054,1.5062,1.5053,1.5062,1126299999.0
2009-12-22 22:20:00,1.50615,1.50655,1.50595,1.5064,407400000.0
2009-12-22 22:25:00,1.50635,1.50665,1.50605,1.5062,319700000.0
2009-12-22 22:30:00,1.5062,1.5076,1.50605,1.50725,958300000.0
2009-12-22 22:35:00,1.50725,1.50795,1.50715,1.5075,703100000.0
2009-12-22 22:40:00,1.5075,1.508,1.5073,1.5077,975200000.0
2009-12-22 22:45:00,1.5077,1.50845,1.5075,1.5083,785700000.0
2009-12-22 22:50:00,1.50815,1.5085,1.5077,1.50795,1588200000.0
2009-12-22 22:55:00,1.50795,1.50795,1.5075,1.5076,757700000.0
2009-12-22 23:00:00,1.5076,1.5079,1.5072,1.5072,442300000.0
2009-12-22 23:05:00,1.50715,1.50725,1.50645,1.5069,208500000.0
2009-12-22 23:10:00,1.5069,1.5075,1.50665,1.50735,229100000.0
2009-12-22 23:15:00,1.50735,1.5079,1.50735,1.50785,97200000.0
2009-12-22 23:20:00,1.50785,1.50805,1.50735,1.508,252500000.0
2009-12-22 23:25:00,1.508,1.50855,1.50795,1.50795,238400000.0
2009-12-22 23:30:00,1.50795,1.5083,1.50795,1.50805,119400000.0
2009-12-22 23:35:00,1.50805,1.50805,1.50725,1.5076,173400000.0
2009-12-22 23:40:00,1.50765,1.5078,1.5074,1.5078,209100000.0
2009-12-22 23:45:00,1.50775,1.5086,1.50635,1.50655,218200000.0
2009-12-22 23:50:00,1.5065,1.50705,1.50645,1.5066,255100000.0
2009-12-22 23:55:00,1.5066,1.5067,1.5063,1.50635,174100000.0
2009-12-23 00:00:00,1.5065,1.5067,1.5056,1.5056,130600000.0
2009-12-23 00:05:00,1.50555,1.50635,1.5048,1.50595,114500000.0
2009-12-23 00:10:00,1.5059,1.50605,1.50555,1.50575,29000000.0
2009-12-23 00:15:00,1.50575,1.5058,1.5055,1.5056,39000000.0
2009-12-23 00:20:00,1.50555,1.50645,1.50555,1.50625,145700000.0
2009-12-23 00:25:00,1.50635,1.50635,1.5059,1.50615,102700000.0
2009-12-23 00:30:00,1.50605,1.5061,1.50465,1.50465,76600000.0
2009-12-23 00:35:00,1.50465,1.50485,1.5046,1.50465,43500000.0
2009-12-23 00:40:00,1.50475,1.50605,1.5044,1.50605,157300000.0
2009-12-23 00:45:00,1.50605,1.50615,1.50525,1.50595,73000000.0
2009-12-23 00:50:00,1.50605,1.50655,1.50549,1.50595,104500000.0
2009-12-23 00:55:00,1.506,1.5061,1.506,1.5061,23800000.0
2009-12-23 01:00:00,1.5062,1.5062,1.50605,1.50615,14400000.0
2009-12-23 01:05:00,1.5062,1.50625,1.5058,1.50595,89900000.0
2009-12-23 01:10:00,1.5059,1.5059,1.50575,1.50585,52800000.0
2009-12-23 01:15:00,1.50585,1.506,1.50553,1.506,49700000.0
2009-12-23 01:20:00,1.50605,1.50605,1.50585,1.506,25800000.0
2009-12-23 01:25:00,1.50595,1.506,1.50585,1.50585,54400000.0
2009-12-23 01:30:00,1.50585,1.50615,1.50575,1.5059,44000000.0
2009-12-23 01:35:00,1.506,1.5061,1.5059,1.50595,29000000.0
2009-12-23 01:40:00,1.506,1.50615,1.5059,1.50615,49100000.0
2009-12-23 01:45:00,1.50605,1.5062,1.50575,1.50585,77300000.0
2009-12-23 01:50:00,1.5058,1.50595,1.5058,1.5059,33200000.0
2009-12-23 01:55:00,1.5059,1.5069,1.5058,1.50665,272200000.0
2009-12-23 02:00:00,1.5066,1.50685,1.50615,1.50615,162900000.0
2009-12-23 02:05:00,1.5062,1.50625,1.50615,1.50615,44500000.0
2009-12-23 02:10:00,1.50615,1.50615,1.50595,1.50595,70100000.0
2009-12-23 02:15:00,1.50595,1.506,1.50585,1.506,21600000.0
2009-12-23 02:20:00,1.50595,1.5061,1.50577,1.506,15700000.0
2009-12-23 02:25:00,1.50595,1.506,1.5056,1.50575,80500000.0
2009-12-23 02:30:00,1.50565,1.506,1.50545,1.5059,74300000.0
2009-12-23 02:35:00,1.5059,1.5059,1.50555,1.50565,95800000.0
2009-12-23 02:40:00,1.50565,1.50575,1.5055,1.50555,40700000.0
2009-12-23 02:45:00,1.50545,1.5061,1.50535,1.50575,132800000.0
2009-12-23 02:50:00,1.50575,1.50585,1.50565,1.50585,94700000.0
2009-12-23 02:55:00,1.50595,1.50595,1.5051,1.5051,105800000.0
2009-12-23 03:00:00,1.50515,1.50545,1.50505,1.5054,84800000.0
2009-12-23 03:05:00,1.50525,1.506,1.50525,1.50595,135800000.0
2009-12-23 03:10:00,1.50595,1.50595,1.5057,1.5058,103100000.0
2009-12-23 03:15:00,1.5058,1.5063,1.50565,1.5063,176700000.0
2009-12-23 03:20:00,1.5063,1.50651,1.5061,1.5062,129200000.0
2009-12-23 03:25:00,1.5063,1.5066,1.5062,1.50645,119300000.0
2009-12-23 03:30:00,1.50665,1.507,1.50645,1.5069,156400000.0
2009-12-23 03:35:00,1.5069,1.50735,1.5068,1.5073,152400000.0
2009-12-23 03:40:00,1.5073,1.5074,1.50695,1.50695,197700000.0
2009-12-23 03:45:00,1.507,1.50715,1.5068,1.50685,118100000.0
2009-12-23 03:50:00,1.50685,1.50705,1.50675,1.50705,36600000.0
2009-12-23 03:55:00,1.507,1.5073,1.50695,1.507,134700000.0
2009-12-23 04:00:00,1.507,1.50745,1.50695,1.50745,130200000.0
2009-12-23 04:05:00,1.50745,1.50745,1.50635,1.50635,98500000.0
2009-12-23 04:10:00,1.50635,1.50685,1.50615,1.5067,166900000.0
2009-12-23 04:15:00,1.5067,1.50725,1.50645,1.50675,182100000.0
2009-12-23 04:20:00,1.50685,1.50705,1.50675,1.50685,123200000.0
2009-12-23 04:25:00,1.50675,1.50695,1.50665,1.50695,137600000.0
2009-12-23 04:30:00,1.50695,1.50705,1.50665,1.50675,87500000.0
2009-12-23 04:35:00,1.50675,1.5069,1.50605,1.50635,196900000.0
2009-12-23 04:40:00,1.5064,1.50645,1.50615,1.5063,77800000.0
2009-12-23 04:45:00,1.50625,1.5067,1.50625,1.50645,109300000.0
2009-12-23 04:50:00,1.50645,1.5067,1.50635,1.50655,53200000.0
2009-12-23 04:55:00,1.50645,1.50655,1.50605,1.5062,121200000.0
2009-12-23 05:00:00,1.50625,1.50695,1.50595,1.50665,239800000.0
2009-12-23 05:05:00,1.50665,1.50685,1.50655,1.50685,129400000.0
2009-12-23 05:10:00,1.5066,1.5066,1.5056,1.50595,121800000.0
2009-12-23 05:15:00,1.50595,1.50644,1.50555,1.50585,183100000.0
2009-12-23 05:20:00,1.50595,1.50625,1.5056,1.50605,185000000.0
2009-12-23 05:25:00,1.50605,1.50666,1.506,1.50625,154700000.0
2009-12-23 05:30:00,1.50625,1.50665,1.50605,1.50665,114000000.0
2009-12-23 05:35:00,1.50665,1.50685,1.50665,1.50685,28800000.0
2009-12-23 05:40:00,1.50685,1.50695,1.50648,1.50675,21600000.0
2009-12-23 05:45:00,1.50675,1.50675,1.50645,1.50665,68800000.0
2009-12-23 05:50:00,1.50665,1.50675,1.50655,1.50665,64000000.0
2009-12-23 05:55:00,1.50665,1.50695,1.50655,1.50685,71200000.0
2009-12-23 06:00:00,1.50675,1.5069,1.50625,1.50645,184800000.0
2009-12-23 06:05:00,1.50645,1.50675,1.50645,1.5066,112400000.0
2009-12-23 06:10:00,1.5066,1.5067,1.5063,1.50665,123700000.0
2009-12-23 06:15:00,1.50665,1.50695,1.50635,1.50645,329900000.0
2009-12-23 06:20:00,1.50645,1.50705,1.50645,1.50695,168600000.0
2009-12-23 06:25:00,1.50695,1.5071,1.5069,1.50695,101700000.0
2009-12-23 06:30:00,1.50695,1.50695,1.50685,1.50695,51200000.0
2009-12-23 06:35:00,1.50695,1.50705,1.50675,1.50675,87700000.0
2009-12-23 06:40:00,1.50675,1.50705,1.50665,1.50685,106700000.0
2009-12-23 06:45:00,1.50685,1.5069,1.50655,1.5066,99800000.0
2009-12-23 06:50:00,1.50675,1.50675,1.50645,1.5066,157600000.0
2009-12-23 06:55:00,1.50665,1.50685,1.50655,1.50655,96000000.0
2009-12-23 07:00:00,1.5065,1.5066,1.50625,1.5065,132700000.0
2009-12-23 07:05:00,1.50655,1.5068,1.50625,1.50645,287900000.0
2009-12-23 07:10:00,1.50645,1.5066,1.5064,1.50655,57000000.0
2009-12-23 07:15:00,1.50655,1.5066,1.50625,1.5063,36900000.0
2009-12-23 07:20:00,1.50635,1.50635,1.50545,1.50565,213200000.0
2009-12-23 07:25:00,1.50575,1.50635,1.50575,1.50605,120900000.0
2009-12-23 07:30:00,1.50605,1.50625,1.5054,1.50555,150300000.0
2009-12-23 07:35:00,1.5057,1.50655,1.50555,1.5058,212900000.0
2009-12-23 07:40:00,1.5058,1.5059,1.5055,1.50565,197600000.0
2009-12-23 07:45:00,1.50565,1.50585,1.50555,1.50585,108200000.0
2009-12-23 07:50:00,1.5059,1.50605,1.50565,1.5059,189400000.0
2009-12-23 07:55:00,1.506,1.50625,1.5057,1.5057,143900000.0
2009-12-23 08:00:00,1.50545,1.50595,1.50535,1.50575,104800000.0
2009-12-23 08:05:00,1.50585,1.50585,1.5055,1.50565,90600000.0
2009-12-23 08:10:00,1.50575,1.50575,1.50565,1.5057,46200000.0
2009-12-23 08:15:00,1.5057,1.5058,1.5054,1.5057,72400000.0
2009-12-23 08:20:00,1.50565,1.50585,1.5055,1.5056,90600000.0
2009-12-23 08:25:00,1.5057,1.5057,1.50485,1.5053,313600000.0
2009-12-23 08:30:00,1.5053,1.50565,1.5049,1.5051,279300000.0
2009-12-23 08:35:00,1.5051,1.50515,1.5047,1.50495,243600000.0
2009-12-23 08:40:00,1.50495,1.5053,1.50475,1.50505,223700000.0
2009-12-23 08:45:00,1.50505,1.5054,1.50495,1.50525,77300000.0
2009-12-23 08:50:00,1.5053,1.5056,1.5051,1.50545,132300000.0
2009-12-23 08:55:00,1.5055,1.5056,1.505,1.50545,156800000.0
2009-12-23 09:00:00,1.5054,1.50615,1.5054,1.50605,316000000.0
2009-12-23 09:05:00,1.50605,1.5061,1.5057,1.506,90900000.0
2009-12-23 09:10:00,1.50605,1.50625,1.50575,1.50585,677500000.0
2009-12-23 09:15:00,1.50585,1.5062,1.5048,1.50615,339500000.0
2009-12-23 09:20:00,1.5061,1.50665,1.5059,1.50595,736200000.0
2009-12-23 09:25:00,1.5059,1.50635,1.5057,1.5061,455400000.0
2009-12-23 09:30:00,1.50605,1.50665,1.50605,1.5063,404500000.0
2009-12-23 09:35:00,1.5062,1.50665,1.50595,1.506,239600000.0
2009-12-23 09:40:00,1.506,1.50645,1.5059,1.50615,305500000.0
2009-12-23 09:45:00,1.5062,1.50655,1.50605,1.50655,253300000.0
2009-12-23 09:50:00,1.5065,1.50655,1.50555,1.5058,604600000.0
2009-12-23 09:55:00,1.5058,1.50585,1.5054,1.50565,337300000.0
2009-12-23 10:00:00,1.50565,1.5058,1.50395,1.5041,512300000.0
2009-12-23 10:05:00,1.5042,1.50435,1.5031,1.50385,515400000.0
2009-12-23 10:10:00,1.50375,1.5041,1.50365,1.50395,201600000.0
2009-12-23 10:15:00,1.50405,1.50425,1.5033,1.50355,718700000.0
2009-12-23 10:20:00,1.50355,1.50355,1.50295,1.5032,503800000.0
2009-12-23 10:25:00,1.50315,1.50345,1.50285,1.5033,309900000.0
2009-12-23 10:30:00,1.5033,1.50375,1.5025,1.50325,579900000.0
2009-12-23 10:35:00,1.5032,1.5036,1.50265,1.50355,238000000.0
2009-12-23 10:40:00,1.5035,1.50355,1.50285,1.50325,287100000.0
2009-12-23 10:45:00,1.50315,1.50365,1.503,1.50335,406700000.0
2009-12-23 10:50:00,1.5033,1.5039,1.50325,1.5039,521900000.0
2009-12-23 10:55:00,1.50395,1.50495,1.50395,1.5048,506700000.0
2009-12-23 11:00:00,1.5048,1.5048,1.50375,1.5041,649500000.0
2009-12-23 11:05:00,1.5041,1.5042,1.50325,1.5036,642800000.0
2009-12-23 11:10:00,1.5036,1.5036,1.5026,1.50285,340800000.0
2009-12-23 11:15:00,1.5029,1.50305,1.50195,1.5026,457800000.0
2009-12-23 11:20:00,1.50265,1.5031,1.50245,1.50255,274400000.0
2009-12-23 11:25:00,1.50255,1.50375,1.50205,1.50345,466000000.0
2009-12-23 11:30:00,1.50345,1.5043,1.50345,1.504,545600000.0
2009-12-23 11:35:00,1.50405,1.5047,1.50395,1.50455,460300000.0
2009-12-23 11:40:00,1.50455,1.505,1.50385,1.50405,413400000.0
2009-12-23 11:45:00,1.50405,1.50505,1.504,1.50455,513100000.0
2009-12-23 11:50:00,1.5046,1.50485,1.5044,1.5048,282000000.0
2009-12-23 11:55:00,1.5048,1.50495,1.50405,1.50415,277100000.0
2009-12-23 12:00:00,1.50415,1.5045,1.504,1.50445,235300000.0
2009-12-23 12:05:00,1.5045,1.50495,1.5041,1.5049,318100000.0
2009-12-23 12:10:00,1.5049,1.5058,1.50475,1.5052,414600000.0
2009-12-23 12:15:00,1.5053,1.5059,1.50515,1.50525,453300000.0
2009-12-23 12:20:00,1.5053,1.50535,1.5044,1.5046,360900000.0
2009-12-23 12:25:00,1.5046,1.5048,1.5039,1.504,365100000.0
2009-12-23 12:30:00,1.50395,1.50395,1.503,1.50305,200400000.0
2009-12-23 12:35:00,1.50305,1.50335,1.50275,1.5028,324900000.0
2009-12-23 12:40:00,1.5028,1.5028,1.5021,1.50265,336400000.0
2009-12-23 12:45:00,1.5026,1.50345,1.5026,1.50335,389500000.0
2009-12-23 12:50:00,1.50335,1.5035,1.5026,1.503,511700000.0
2009-12-23 12:55:00,1.503,1.5049,1.5028,1.50465,436000000.0
2009-12-23 13:00:00,1.50465,1.50475,1.5042,1.5043,343300000.0
2009-12-23 13:05:00,1.5043,1.50435,1.503,1.5035,184000000.0
2009-12-23 13:10:00,1.5036,1.50385,1.50335,1.50355,198700000.0
2009-12-23 13:15:00,1.5035,1.50355,1.50265,1.5029,492600000.0
2009-12-23 13:20:00,1.50285,1.50285,1.50185,1.50205,493900000.0
2009-12-23 13:25:00,1.50215,1.50245,1.50205,1.5022,386000000.0
2009-12-23 13:30:00,1.5022,1.50235,1.5017,1.50185,437100000.0
2009-12-23 13:35:00,1.50185,1.50235,1.5018,1.502,328400000.0
2009-12-23 13:40:00,1.502,1.50225,1.5017,1.502,688100000.0
2009-12-23 13:45:00,1.502,1.5021,1.50145,1.5017,391800000.0
2009-12-23 13:50:00,1.5018,1.5021,1.5012,1.5012,378200000.0
2009-12-23 13:55:00,1.5012,1.5013,1.5001,1.5001,440800000.0
2009-12-23 14:00:00,1.5,1.50045,1.4998,1.4999,366900000.0
2009-12-23 14:05:00,1.4999,1.5003,1.49985,1.5001,363400000.0
2009-12-23 14:10:00,1.50005,1.50065,1.4997,1.5002,493300000.0
2009-12-23 14:15:00,1.5002,1.5003,1.49925,1.4995,570700000.0
2009-12-23 14:20:00,1.4994,1.50045,1.4993,1.4994,514800000.0
2009-12-23 14:25:00,1.4993,1.49965,1.4992,1.49935,233300000.0
2009-12-23 14:30:00,1.4993,1.49935,1.49915,1.49925,267100000.0
2009-12-23 14:35:00,1.49925,1.49935,1.49885,1.4992,272400000.0
2009-12-23 14:40:00,1.49915,1.49965,1.49885,1.4994,377100000.0
2009-12-23 14:45:00,1.49945,1.4995,1.4981,1.4984,612700000.0
2009-12-23 14:50:00,1.4984,1.4996,1.4983,1.49895,797200000.0
2009-12-23 14:55:00,1.4989,1.49945,1.498,1.4985,707700000.0
2009-12-23 15:00:00,1.4985,1.49945,1.4982,1.49925,996600000.0
2009-12-23 15:05:00,1.49925,1.49965,1.4988,1.4989,466900000.0
2009-12-23 15:10:00,1.4989,1.499,1.49755,1.4976,739200000.0
2009-12-23 15:15:00,1.4976,1.4983,1.4975,1.49795,502100000.0
2009-12-23 15:20:00,1.49785,1.49795,1.4973,1.49765,592100000.0
2009-12-23 15:25:00,1.49765,1.49815,1.49715,1.49715,553000000.0
2009-12-23 15:30:00,1.4972,1.4997,1.4972,1.4995,915900000.0
2009-12-23 15:35:00,1.4995,1.50085,1.49945,1.50005,852900000.0
2009-12-23 15:40:00,1.50005,1.50185,1.5,1.5014,858800000.0
2009-12-23 15:45:00,1.50135,1.50175,1.5003,1.5003,624100000.0
2009-12-23 15:50:00,1.5003,1.50045,1.4996,1.49995,664300001.0
2009-12-23 15:55:00,1.49995,1.50175,1.49975,1.50175,1012100000.0
2009-12-23 16:00:00,1.5018,1.50195,1.50105,1.50135,1215900000.0
2009-12-23 16:05:00,1.50135,1.50165,1.50075,1.5015,756500000.0
2009-12-23 16:10:00,1.50145,1.50175,1.49995,1.50015,1214400000.0
2009-12-23 16:15:00,1.5001,1.5005,1.49995,1.5004,1188900000.0
2009-12-23 16:20:00,1.50035,1.50055,1.49995,1.49995,1581000000.0
2009-12-23 16:25:00,1.5,1.5015,1.4996,1.50135,1351500000.0
2009-12-23 16:30:00,1.5014,1.50285,1.50105,1.50275,1575600000.0
2009-12-23 16:35:00,1.5029,1.50455,1.50275,1.50435,1618300000.0
2009-12-23 16:40:00,1.5044,1.5047,1.5037,1.5041,1520300000.0
2009-12-23 16:45:00,1.5041,1.50415,1.50275,1.503,840700000.0
2009-12-23 16:50:00,1.50305,1.50335,1.5023,1.50235,909800000.0
2009-12-23 16:55:00,1.5023,1.50365,1.5023,1.50345,1047300000.0
2009-12-23 17:00:00,1.50335,1.50595,1.50295,1.50555,1676300000.0
2009-12-23 17:05:00,1.5055,1.50625,1.5049,1.50515,1008900000.0
2009-12-23 17:10:00,1.5052,1.50605,1.50485,1.50605,904200000.0
2009-12-23 17:15:00,1.506,1.5067,1.50595,1.50655,1035900000.0
2009-12-23 17:20:00,1.50655,1.5073,1.5062,1.50645,655400000.0
2009-12-23 17:25:00,1.50645,1.50665,1.5062,1.5065,534600000.0
2009-12-23 17:30:00,1.5065,1.50735,1.5052,1.50635,1059400000.0
2009-12-23 17:35:00,1.50635,1.50635,1.5054,1.5058,912600000.0
2009-12-23 17:40:00,1.5058,1.5062,1.50535,1.50605,747200000.0
2009-12-23 17:45:00,1.506,1.50645,1.50515,1.50535,1098200000.0
2009-12-23 17:50:00,1.5053,1.50595,1.5047,1.50545,688400000.0
2009-12-23 17:55:00,1.50545,1.50545,1.5038,1.50405,682300000.0
2009-12-23 18:00:00,1.5041,1.5041,1.50265,1.5033,824500000.0
2009-12-23 18:05:00,1.5033,1.50445,1.5029,1.50435,892800000.0
2009-12-23 18:10:00,1.50435,1.50465,1.5038,1.50395,615200000.0
2009-12-23 18:15:00,1.504,1.50475,1.5037,1.50455,568500000.0
2009-12-23 18:20:00,1.5046,1.505,1.5043,1.50465,451700000.0
2009-12-23 18:25:00,1.50475,1.505,1.5042,1.50475,522700000.0
2009-12-23 18:30:00,1.5048,1.50505,1.5046,1.50485,492800000.0
2009-12-23 18:35:00,1.50485,1.50495,1.50405,1.5044,528600000.0
2009-12-23 18:40:00,1.50435,1.50465,1.50345,1.5035,402100000.0
2009-12-23 18:45:00,1.50355,1.50425,1.5034,1.5037,558200000.0
2009-12-23 18:50:00,1.50365,1.5037,1.5024,1.50285,771800000.0
2009-12-23 18:55:00,1.5029,1.5032,1.50135,1.5021,716400000.0
2009-12-23 19:00:00,1.502,1.50315,1.502,1.50275,556900000.0
2009-12-23 19:05:00,1.50275,1.5028,1.5021,1.50255,348800000.0
2009-12-23 19:10:00,1.5024,1.5025,1.5022,1.5023,271400000.0
2009-12-23 19:15:00,1.50235,1.50375,1.5023,1.5033,823900000.0
2009-12-23 19:20:00,1.50335,1.5039,1.5031,1.5033,774500000.0
2009-12-23 19:25:00,1.5033,1.50475,1.5031,1.50475,791400000.0
2009-12-23 19:30:00,1.50485,1.5051,1.5044,1.5046,655100000.0
2009-12-23 19:35:00,1.5046,1.5053,1.50445,1.50515,423100000.0
2009-12-23 19:40:00,1.50515,1.50515,1.50425,1.5043,564900000.0
2009-12-23 19:45:00,1.50425,1.5047,1.50355,1.50365,422100000.0
2009-12-23 19:50:00,1.50365,1.50395,1.50345,1.5037,360700000.0
2009-12-23 19:55:00,1.5037,1.5037,1.50265,1.5027,387800000.0
2009-12-23 20:00:00,1.5027,1.5042,1.5026,1.504,233600000.0
2009-12-23 20:05:00,1.504,1.5041,1.50315,1.5036,191900000.0
2009-12-23 20:10:00,1.5036,1.50415,1.50315,1.5037,306200000.0
2009-12-23 20:15:00,1.5037,1.5037,1.50315,1.50325,293300000.0
2009-12-23 20:20:00,1.50325,1.5034,1.50295,1.50305,307000000.0
2009-12-23 20:25:00,1.50305,1.50335,1.50275,1.5033,165600000.0
2009-12-23 20:30:00,1.5033,1.5036,1.5026,1.5026,316900000.0
2009-12-23 20:35:00,1.50265,1.5031,1.5023,1.50235,233100000.0
2009-12-23 20:40:00,1.5023,1.5026,1.5021,1.5026,292700000.0
2009-12-23 20:45:00,1.50255,1.5031,1.5019,1.502,289500000.0
2009-12-23 20:50:00,1.502,1.5024,1.50195,1.5021,313600000.0
2009-12-23 20:55:00,1.50215,1.50345,1.50195,1.5034,389500000.0
2009-12-23 21:00:00,1.5034,1.50345,1.50295,1.50325,391600000.0
2009-12-23 21:05:00,1.5033,1.5036,1.5029,1.5035,410400000.0
2009-12-23 21:10:00,1.5034,1.50375,1.5032,1.5035,754600000.0
2009-12-23 21:15:00,1.5036,1.5037,1.5029,1.50315,721500000.0
2009-12-23 21:20:00,1.50315,1.50365,1.50285,1.5036,503800000.0
2009-12-23 21:25:00,1.5035,1.50425,1.5034,1.50425,473300000.0
2009-12-23 21:30:00,1.50425,1.50445,1.50405,1.50425,207000000.0
2009-12-23 21:35:00,1.50425,1.50425,1.5038,1.5039,267700000.0
2009-12-23 21:40:00,1.50395,1.50395,1.50315,1.5032,239300000.0
2009-12-23 21:45:00,1.50315,1.50345,1.50285,1.50305,475000000.0
2009-12-23 21:50:00,1.50305,1.5031,1.5024,1.50255,533500000.0
2009-12-23 21:55:00,1.50255,1.50255,1.5021,1.5021,351600000.0
2009-12-23 22:00:00,1.5021,1.5031,1.502,1.50285,375400000.0
2009-12-23 22:05:00,1.50285,1.50285,1.5025,1.50265,339900000.0
2009-12-23 22:10:00,1.50265,1.50285,1.5022,1.50245,414800000.0
2009-12-23 22:15:00,1.5024,1.5026,1.50225,1.50225,293000000.0
2009-12-23 22:20:00,1.5022,1.50275,1.50185,1.50185,215200000.0
2009-12-23 22:25:00,1.50205,1.50225,1.50155,1.50185,219100000.0
2009-12-23 22:30:00,1.50185,1.5019,1.50135,1.50145,388500000.0
2009-12-23 22:35:00,1.50145,1.50225,1.50145,1.502,562000000.0
2009-12-23 22:40:00,1.502,1.50225,1.5016,1.50195,942800000.0
2009-12-23 22:45:00,1.5021,1.5021,1.5018,1.502,139800000.0
2009-12-23 22:50:00,1.50205,1.50215,1.50135,1.50165,414900000.0
2009-12-23 22:55:00,1.50175,1.5018,1.50145,1.50145,494700000.0
2009-12-23 23:00:00,1.50145,1.5015,1.50145,1.50145,118300000.0
2009-12-23 23:05:00,1.50145,1.5021,1.50145,1.502,302900000.0
2009-12-23 23:10:00,1.5021,1.5021,1.5018,1.5019,253700000.0
2009-12-23 23:15:00,1.50195,1.5023,1.50165,1.50215,134000000.0
2009-12-23 23:20:00,1.50225,1.50305,1.5022,1.5029,103800000.0
2009-12-23 23:25:00,1.50153,1.5033,1.50153,1.5033,91400000.0
2009-12-23 23:30:00,1.5033,1.5033,1.50255,1.50305,119700000.0
2009-12-23 23:35:00,1.503,1.5033,1.5025,1.5025,112400000.0
2009-12-23 23:40:00,1.5026,1.50305,1.502,1.5026,69400000.0
2009-12-23 23:45:00,1.5026,1.50265,1.50245,1.50245,55300000.0
2009-12-23 23:50:00,1.5025,1.503,1.5025,1.5026,74700000.0
2009-12-23 23:55:00,1.5026,1.50335,1.5026,1.503,114700000.0
2009-12-24 00:00:00,1.503,1.503,1.50228,1.5024,52200000.0
2009-12-24 00:05:00,1.5025,1.50255,1.502,1.50215,83600000.0
2009-12-24 00:10:00,1.50215,1.5022,1.50195,1.5021,47700000.0
2009-12-24 00:15:00,1.5021,1.50245,1.5019,1.5019,123100000.0
2009-12-24 00:20:00,1.5019,1.5022,1.50185,1.50185,31000000.0
2009-12-24 00:25:00,1.50195,1.50291,1.50185,1.50263,17000000.0
2009-12-24 00:30:00,1.5019,1.50205,1.50175,1.50185,28100000.0
2009-12-24 00:35:00,1.5019,1.502,1.5018,1.50195,61400000.0
2009-12-24 00:40:00,1.50195,1.50215,1.50195,1.50215,11700000.0
2009-12-24 00:45:00,1.50205,1.50264,1.50195,1.50215,12300000.0
2009-12-24 00:50:00,1.50205,1.50285,1.50205,1.5023,48600000.0
2009-12-24 00:55:00,1.50285,1.50295,1.50215,1.50255,21900000.0
2009-12-24 01:00:00,1.5025,1.50265,1.50245,1.5026,28300000.0
2009-12-24 01:05:00,1.50265,1.5029,1.50265,1.50269,39100000.0
2009-12-24 01:10:00,1.503,1.5031,1.50255,1.50275,112400000.0
2009-12-24 01:15:00,1.50275,1.50295,1.5025,1.50275,80900000.0
2009-12-24 01:20:00,1.5028,1.50305,1.50275,1.503,53800000.0
2009-12-24 01:25:00,1.503,1.50325,1.5028,1.50295,101500000.0
2009-12-24 01:30:00,1.503,1.50305,1.50225,1.5024,89400000.0
2009-12-24 01:35:00,1.50235,1.5025,1.50235,1.5024,38200000.0
2009-12-24 01:40:00,1.5024,1.5028,1.5023,1.5028,48800000.0
2009-12-24 01:45:00,1.5028,1.5031,1.5028,1.50295,59100000.0
2009-12-24 01:50:00,1.50295,1.5031,1.50245,1.50275,126000000.0
2009-12-24 01:55:00,1.50275,1.50335,1.50275,1.5032,73900000.0
2009-12-24 02:00:00,1.50285,1.50325,1.50285,1.50315,118100000.0
2009-12-24 02:05:00,1.50315,1.5033,1.50305,1.50315,101100000.0
2009-12-24 02:10:00,1.50315,1.50365,1.50305,1.50305,168700000.0
2009-12-24 02:15:00,1.50305,1.50345,1.50305,1.5034,209100000.0
2009-12-24 02:20:00,1.5034,1.5036,1.5034,1.50355,90200000.0
2009-12-24 02:25:00,1.5035,1.5037,1.50335,1.50335,139800000.0
2009-12-24 02:30:00,1.50335,1.50355,1.5032,1.50335,225900000.0
2009-12-24 02:35:00,1.50325,1.50355,1.5031,1.50335,57700000.0
2009-12-24 02:40:00,1.50335,1.50365,1.50335,1.50335,144800000.0
2009-12-24 02:45:00,1.50335,1.50355,1.50325,1.5034,67300000.0
2009-12-24 02:50:00,1.50345,1.50395,1.5034,1.5038,225700000.0
2009-12-24 02:55:00,1.5038,1.50435,1.50365,1.50385,301400000.0
2009-12-24 03:00:00,1.5039,1.50405,1.50355,1.50365,140600000.0
2009-12-24 03:05:00,1.50365,1.50395,1.50355,1.50375,139400000.0
2009-12-24 03:10:00,1.50375,1.50405,1.50345,1.50405,196700000.0
2009-12-24 03:15:00,1.50405,1.5042,1.50365,1.5042,169800000.0
2009-12-24 03:20:00,1.50425,1.50435,1.50405,1.50405,150100000.0
2009-12-24 03:25:00,1.50405,1.50425,1.50405,1.50415,79600000.0
2009-12-24 03:30:00,1.50415,1.5044,1.50415,1.50435,76100000.0
2009-12-24 03:35:00,1.50435,1.5044,1.50375,1.50385,230600000.0
2009-12-24 03:40:00,1.50385,1.50405,1.5036,1.504,282400000.0
2009-12-24 03:45:00,1.50395,1.5043,1.50395,1.50425,336000000.0
2009-12-24 03:50:00,1.50425,1.50425,1.50405,1.5042,266400000.0
2009-12-24 03:55:00,1.5042,1.50435,1.5038,1.5038,182200000.0
2009-12-24 04:00:00,1.50385,1.504,1.5037,1.50395,127900000.0
2009-12-24 04:05:00,1.50395,1.5041,1.50385,1.50395,78000000.0
2009-12-24 04:10:00,1.50395,1.50445,1.5039,1.50405,184600000.0
2009-12-24 04:15:00,1.50405,1.50425,1.50405,1.50415,84800000.0
2009-12-24 04:20:00,1.50415,1.50425,1.50405,1.50425,158400000.0
2009-12-24 04:25:00,1.50415,1.50455,1.5041,1.50445,194400000.0
2009-12-24 04:30:00,1.50445,1.50465,1.50435,1.50455,160400000.0
2009-12-24 04:35:00,1.50455,1.50455,1.50425,1.50445,145200000.0
2009-12-24 04:40:00,1.50445,1.50445,1.5041,1.5044,216000000.0
2009-12-24 04:45:00,1.5045,1.5048,1.50415,1.50475,100800000.0
2009-12-24 04:50:00,1.5048,1.5049,1.5043,1.50435,191800000.0
2009-12-24 04:55:00,1.5043,1.50455,1.5042,1.50445,214500000.0
2009-12-24 05:00:00,1.50445,1.50455,1.5041,1.50425,171800000.0
2009-12-24 05:05:00,1.50425,1.5044,1.5041,1.50415,128200000.0
2009-12-24 05:10:00,1.5042,1.50425,1.50315,1.50415,74900000.0
2009-12-24 05:15:00,1.50415,1.50425,1.50344,1.50425,56000000.0
2009-12-24 05:20:00,1.50425,1.50455,1.50425,1.50445,130100000.0
2009-12-24 05:25:00,1.50435,1.50445,1.50435,1.50435,62400000.0
2009-12-24 05:30:00,1.50435,1.50465,1.50435,1.50445,105300000.0
2009-12-24 05:35:00,1.50435,1.5044,1.50395,1.50415,175400000.0
2009-12-24 05:40:00,1.50415,1.50415,1.5034,1.50355,244700000.0
2009-12-24 05:45:00,1.50355,1.50395,1.50325,1.5038,135000000.0
2009-12-24 05:50:00,1.50385,1.50385,1.50315,1.50325,152000000.0
2009-12-24 05:55:00,1.50353,1.50355,1.50305,1.50335,138400000.0
2009-12-24 06:00:00,1.50345,1.50375,1.50335,1.50365,170000000.0
2009-12-24 06:05:00,1.50365,1.5039,1.50365,1.50385,64100000.0
2009-12-24 06:10:00,1.5039,1.5039,1.5033,1.50385,101100000.0
2009-12-24 06:15:00,1.5038,1.50385,1.50375,1.5038,113100000.0
2009-12-24 06:20:00,1.5038,1.5041,1.5038,1.50405,233700000.0
2009-12-24 06:25:00,1.50405,1.50405,1.50395,1.50405,82400000.0
2009-12-24 06:30:00,1.50405,1.50415,1.50395,1.50415,50400000.0
2009-12-24 06:35:00,1.50415,1.50425,1.50405,1.50405,43800000.0
2009-12-24 06:40:00,1.50405,1.5041,1.50395,1.50395,55200000.0
2009-12-24 06:45:00,1.504,1.5041,1.50375,1.50385,198300000.0
2009-12-24 06:50:00,1.50385,1.5039,1.50355,1.5039,249900000.0
2009-12-24 06:55:00,1.50385,1.50416,1.5038,1.5038,83900000.0
2009-12-24 07:00:00,1.5038,1.50435,1.5038,1.50425,216200000.0
2009-12-24 07:05:00,1.50435,1.50455,1.50415,1.50445,153300000.0
2009-12-24 07:10:00,1.50445,1.5045,1.50435,1.50445,78200000.0
2009-12-24 07:15:00,1.50435,1.50435,1.50425,1.50435,67500000.0
2009-12-24 07:20:00,1.50435,1.50445,1.5042,1.5044,27200000.0
2009-12-24 07:25:00,1.5044,1.5045,1.5043,1.5045,61400000.0
2009-12-24 07:30:00,1.5045,1.50455,1.5043,1.5044,197500000.0
2009-12-24 07:35:00,1.5044,1.50445,1.5042,1.50435,118100000.0
2009-12-24 07:40:00,1.5044,1.50465,1.50435,1.50445,99100000.0
2009-12-24 07:45:00,1.50445,1.5045,1.50425,1.5045,117600000.0
2009-12-24 07:50:00,1.5045,1.5046,1.50425,1.50425,23500000.0
2009-12-24 07:55:00,1.50425,1.50455,1.50415,1.50425,114900000.0
2009-12-24 08:00:00,1.50425,1.5048,1.5042,1.5047,204500000.0
2009-12-24 08:05:00,1.5047,1.5047,1.5041,1.5041,133600000.0
2009-12-24 08:10:00,1.5042,1.5042,1.5042,1.5042,12000000.0
2009-12-24 08:15:00,1.50425,1.5044,1.5042,1.5043,144500000.0
2009-12-24 08:20:00,1.50425,1.50505,1.50425,1.50455,161100000.0
2009-12-24 08:25:00,1.5047,1.5048,1.50435,1.50475,365400000.0
2009-12-24 08:30:00,1.5048,1.5051,1.5047,1.5049,99100000.0
2009-12-24 08:35:00,1.5049,1.5049,1.5045,1.5048,125300000.0
2009-12-24 08:40:00,1.5047,1.5052,1.50455,1.5052,128000000.0
2009-12-24 08:45:00,1.50515,1.50525,1.50471,1.50525,88500000.0
2009-12-24 08:50:00,1.5055,1.5055,1.5048,1.50495,147500000.0
2009-12-24 08:55:00,1.50495,1.50515,1.5048,1.50515,78600000.0
2009-12-24 09:00:00,1.50515,1.50565,1.50515,1.5055,164500000.0
2009-12-24 09:05:00,1.50545,1.50565,1.5053,1.5055,58300000.0
2009-12-24 09:10:00,1.50545,1.50565,1.5053,1.5055,319400000.0
2009-12-24 09:15:00,1.5055,1.5058,1.5053,1.50575,273200000.0
2009-12-24 09:20:00,1.5058,1.50585,1.5052,1.5055,183500000.0
2009-12-24 09:25:00,1.50555,1.5058,1.5053,1.50575,93400000.0
2009-12-24 09:30:00,1.5057,1.506,1.5056,1.50585,219300000.0
2009-12-24 09:35:00,1.5058,1.50595,1.50555,1.50565,228100000.0
2009-12-24 09:40:00,1.50565,1.50565,1.5051,1.5053,326300000.0
2009-12-24 09:45:00,1.50535,1.50535,1.5042,1.50435,354400000.0
2009-12-24 09:50:00,1.50435,1.5048,1.5042,1.5047,241400000.0
2009-12-24 09:55:00,1.5048,1.5048,1.5044,1.5046,105900000.0
2009-12-24 10:00:00,1.5046,1.5051,1.50435,1.50435,553800000.0
2009-12-24 10:05:00,1.50435,1.5047,1.50435,1.5045,165100000.0
2009-12-24 10:10:00,1.5045,1.50475,1.5043,1.5045,232400000.0
2009-12-24 10:15:00,1.50445,1.50595,1.5044,1.5051,373400000.0
2009-12-24 10:20:00,1.5052,1.5055,1.5047,1.5051,687200000.0
2009-12-24 10:25:00,1.5051,1.50565,1.50495,1.50545,344400000.0
2009-12-24 10:30:00,1.5054,1.50555,1.5048,1.5051,252000000.0
2009-12-24 10:35:00,1.5052,1.50525,1.5047,1.50475,236300000.0
2009-12-24 10:40:00,1.50475,1.5051,1.50455,1.50495,192600000.0
2009-12-24 10:45:00,1.50495,1.50495,1.50445,1.5047,221500000.0
2009-12-24 10:50:00,1.50465,1.5047,1.5045,1.5046,110200000.0
2009-12-24 10:55:00,1.5046,1.50495,1.50415,1.50465,317400000.0
2009-12-24 11:00:00,1.50475,1.505,1.5045,1.50475,1026200000.0
2009-12-24 11:05:00,1.5048,1.5053,1.5048,1.50485,417000000.0
2009-12-24 11:10:00,1.50485,1.5051,1.50425,1.5045,441500000.0
2009-12-24 11:15:00,1.5046,1.50545,1.50425,1.5048,643900000.0
2009-12-24 11:20:00,1.5048,1.50495,1.5044,1.50475,263400000.0
2009-12-24 11:25:00,1.50475,1.5049,1.50415,1.50475,337400000.0
2009-12-24 11:30:00,1.5048,1.5055,1.5046,1.5054,407000000.0
2009-12-24 11:35:00,1.50545,1.50615,1.50545,1.5059,341200000.0
2009-12-24 11:40:00,1.5059,1.50645,1.50555,1.50555,604500000.0
2009-12-24 11:45:00,1.50565,1.50565,1.50505,1.5054,359500000.0
2009-12-24 11:50:00,1.5053,1.5076,1.5053,1.50705,669860000.0
2009-12-24 11:55:00,1.50705,1.50705,1.50595,1.50595,214400000.0
2009-12-24 12:00:00,1.50585,1.50615,1.50485,1.5049,469600000.0
2009-12-24 12:05:00,1.50495,1.50625,1.5048,1.50605,592900000.0
2009-12-24 12:10:00,1.50605,1.50635,1.50585,1.50625,231300000.0
2009-12-24 12:15:00,1.50625,1.50665,1.50575,1.5058,331100000.0
2009-12-24 12:20:00,1.50575,1.50635,1.50535,1.50615,530100000.0
2009-12-24 12:25:00,1.5061,1.50755,1.50565,1.50745,808400000.0
2009-12-24 12:30:00,1.5074,1.5079,1.50715,1.5078,478700000.0
2009-12-24 12:35:00,1.5077,1.50895,1.50755,1.5087,623200000.0
2009-12-24 12:40:00,1.50875,1.50975,1.50865,1.50935,513100000.0
2009-12-24 12:45:00,1.50935,1.50935,1.50845,1.50855,407500000.0
2009-12-24 12:50:00,1.50855,1.50995,1.5085,1.50985,750600000.0
2009-12-24 12:55:00,1.50985,1.51,1.5084,1.5084,674000000.0
2009-12-24 13:00:00,1.5084,1.50845,1.5068,1.50705,835700000.0
2009-12-24 13:05:00,1.50705,1.5072,1.5067,1.50705,253700000.0
2009-12-24 13:10:00,1.50695,1.5077,1.50695,1.50755,301700000.0
2009-12-24 13:15:00,1.50755,1.5077,1.5069,1.50695,508400000.0
2009-12-24 13:20:00,1.50695,1.50695,1.5063,1.50685,816000000.0
2009-12-24 13:25:00,1.50685,1.5073,1.5065,1.50655,338700000.0
2009-12-24 13:30:00,1.50665,1.50665,1.5055,1.50605,1620600000.0
2009-12-24 13:35:00,1.50615,1.50645,1.5053,1.50635,535800000.0
2009-12-24 13:40:00,1.50635,1.5065,1.50605,1.50605,278200000.0
2009-12-24 13:45:00,1.50605,1.507,1.50595,1.50685,348800000.0
2009-12-24 13:50:00,1.50685,1.50765,1.5058,1.50585,513500000.0
2009-12-24 13:55:00,1.506,1.50605,1.5048,1.50595,418300000.0
2009-12-24 14:00:00,1.50595,1.50725,1.5058,1.50685,377200000.0
2009-12-24 14:05:00,1.50685,1.50685,1.5059,1.50645,431600000.0
2009-12-24 14:10:00,1.50645,1.50685,1.506,1.5061,510600000.0
2009-12-24 14:15:00,1.50615,1.50705,1.5059,1.50705,220500000.0
2009-12-24 14:20:00,1.50705,1.50715,1.50685,1.50705,162500000.0
2009-12-24 14:25:00,1.507,1.50715,1.50615,1.50635,293500000.0
2009-12-24 14:30:00,1.50635,1.50735,1.50595,1.50715,464100000.0
2009-12-24 14:35:00,1.50715,1.5075,1.50675,1.5073,318600000.0
2009-12-24 14:40:00,1.50725,1.5074,1.50675,1.50675,183200000.0
2009-12-24 14:45:00,1.5068,1.5069,1.5066,1.5066,141200000.0
2009-12-24 14:50:00,1.50665,1.50705,1.5065,1.5069,200400000.0
2009-12-24 14:55:00,1.5069,1.5075,1.5061,1.5065,248200000.0
2009-12-24 15:00:00,1.5066,1.50685,1.5051,1.5058,371600000.0
2009-12-24 15:05:00,1.5057,1.5058,1.50535,1.50545,142500000.0
2009-12-24 15:10:00,1.5055,1.50565,1.50515,1.50515,251200000.0
2009-12-24 15:15:00,1.50515,1.50535,1.50445,1.50525,348600000.0
2009-12-24 15:20:00,1.50525,1.50535,1.5048,1.505,200300000.0
2009-12-24 15:25:00,1.50505,1.5055,1.50475,1.50545,289900000.0
2009-12-24 15:30:00,1.50545,1.5056,1.5039,1.5044,490600000.0
2009-12-24 15:35:00,1.5044,1.5057,1.50405,1.50555,388500000.0
2009-12-24 15:40:00,1.5057,1.50685,1.50565,1.50675,437000000.0
2009-12-24 15:45:00,1.5067,1.50775,1.5066,1.5074,303300000.0
2009-12-24 15:50:00,1.50735,1.5085,1.50705,1.5078,310400000.0
2009-12-24 15:55:00,1.50775,1.50825,1.50725,1.50805,361800000.0
2009-12-24 16:00:00,1.50805,1.5088,1.5079,1.50845,235100000.0
2009-12-24 16:05:00,1.50845,1.5085,1.50765,1.5081,267800000.0
2009-12-24 16:10:00,1.50815,1.5082,1.5074,1.5074,216100000.0
2009-12-24 16:15:00,1.5073,1.5073,1.50515,1.50545,411400000.0
2009-12-24 16:20:00,1.50545,1.50595,1.5054,1.50575,573700000.0
2009-12-24 16:25:00,1.50575,1.50635,1.50525,1.506,701300000.0
2009-12-24 16:30:00,1.506,1.5067,1.5056,1.5066,288800000.0
2009-12-24 16:35:00,1.5065,1.50665,1.50565,1.50585,341200000.0
2009-12-24 16:40:00,1.5059,1.5074,1.5059,1.50705,396400000.0
2009-12-24 16:45:00,1.50705,1.50705,1.506,1.5063,500500000.0
2009-12-24 16:50:00,1.5063,1.50695,1.50625,1.50685,492800000.0
2009-12-24 16:55:00,1.50685,1.50685,1.50525,1.50525,393900000.0
2009-12-24 17:00:00,1.50535,1.50605,1.5049,1.50575,315200000.0
2009-12-24 17:05:00,1.50575,1.50605,1.50575,1.50595,132900000.0
2009-12-24 17:10:00,1.50595,1.50625,1.5057,1.50595,171800000.0
2009-12-24 17:15:00,1.50595,1.50675,1.5058,1.50625,288700000.0
2009-12-24 17:20:00,1.50635,1.50645,1.50615,1.50625,217800000.0
2009-12-24 17:25:00,1.50625,1.50635,1.5049,1.505,261400000.0
2009-12-24 17:30:00,1.50485,1.50575,1.5048,1.50545,505500000.0
2009-12-24 17:35:00,1.50545,1.50595,1.50535,1.50545,449700000.0
2009-12-24 17:40:00,1.50545,1.5055,1.5049,1.50495,352000000.0
2009-12-24 17:45:00,1.50495,1.50585,1.50495,1.5056,281500000.0
2009-12-24 17:50:00,1.5056,1.50585,1.5053,1.50575,259400000.0
2009-12-24 17:55:00,1.5058,1.5059,1.50495,1.50525,432400000.0
2009-12-24 18:00:00,1.50525,1.50545,1.5045,1.50485,523700000.0
2009-12-24 18:05:00,1.5051,1.50545,1.50485,1.50545,199400000.0
2009-12-24 18:10:00,1.50545,1.5066,1.50535,1.5066,314700000.0
2009-12-24 18:15:00,1.5066,1.5066,1.5053,1.5053,253700000.0
2009-12-24 18:20:00,1.50535,1.50635,1.5051,1.50625,276700000.0
2009-12-24 18:25:00,1.5063,1.50705,1.5063,1.50655,198900000.0
2009-12-24 18:30:00,1.5065,1.50655,1.50605,1.5061,296200000.0
2009-12-24 18:35:00,1.5061,1.5063,1.50605,1.50625,330800000.0
2009-12-24 18:40:00,1.50625,1.5068,1.5049,1.50495,211000000.0
2009-12-24 18:45:00,1.50505,1.50525,1.50475,1.5052,124900000.0
2009-12-24 18:50:00,1.50525,1.5059,1.5052,1.5055,178600000.0
2009-12-24 18:55:00,1.50555,1.50665,1.50555,1.50635,199400000.0
2009-12-24 19:00:00,1.50635,1.50715,1.50615,1.50715,145500000.0
2009-12-24 19:05:00,1.50715,1.50725,1.5065,1.5068,214800000.0
2009-12-24 19:10:00,1.5068,1.50705,1.50645,1.507,121000000.0
2009-12-24 19:15:00,1.507,1.50735,1.5066,1.5066,192100000.0
2009-12-24 19:20:00,1.50665,1.50685,1.5065,1.50665,165900000.0
2009-12-24 19:25:00,1.5066,1.5084,1.50655,1.5084,285400000.0
2009-12-24 19:30:00,1.5084,1.50855,1.50775,1.50775,178600000.0
2009-12-24 19:35:00,1.5078,1.50805,1.5075,1.50775,129100000.0
2009-12-24 19:40:00,1.5076,1.508,1.50755,1.50795,62700000.0
2009-12-24 19:45:00,1.50855,1.5086,1.5077,1.5077,89200000.0
2009-12-24 19:50:00,1.5077,1.5083,1.50765,1.50825,105700000.0
2009-12-24 19:55:00,1.50825,1.50825,1.5063,1.50665,199200000.0
2009-12-24 20:00:00,1.5067,1.507,1.5064,1.5068,97100000.0
2009-12-24 20:05:00,1.5069,1.50705,1.5065,1.5066,74500000.0
2009-12-24 20:10:00,1.5066,1.5076,1.5065,1.5076,172300000.0
2009-12-24 20:15:00,1.5075,1.5075,1.50675,1.5069,87000000.0
2009-12-24 20:20:00,1.5069,1.50815,1.50675,1.5078,143900000.0
2009-12-24 20:25:00,1.5078,1.5081,1.50755,1.5079,83600000.0
2009-12-24 20:30:00,1.5078,1.50845,1.50765,1.508,120900000.0
2009-12-24 20:35:00,1.5079,1.50815,1.5073,1.50785,150900000.0
2009-12-24 20:40:00,1.50785,1.5081,1.5073,1.50795,105000000.0
2009-12-24 20:45:00,1.50795,1.508,1.5078,1.508,56400000.0
2009-12-24 20:50:00,1.508,1.5085,1.5076,1.5077,147100000.0
2009-12-24 20:55:00,1.50775,1.5086,1.50775,1.5083,146600000.0
2009-12-24 21:00:00,1.5083,1.5083,1.50765,1.5079,77000000.0
2009-12-24 21:05:00,1.5079,1.5082,1.50775,1.5082,77600000.0
2009-12-24 21:10:00,1.5082,1.50845,1.50765,1.50785,87500000.0
2009-12-24 21:15:00,1.50785,1.50825,1.5078,1.50815,134900000.0
2009-12-24 21:20:00,1.5083,1.5088,1.5078,1.5088,190600000.0
2009-12-24 21:25:00,1.5088,1.50905,1.50825,1.50825,106000000.0
2009-12-24 21:30:00,1.508,1.5093,1.508,1.5091,120800000.0
2009-12-24 21:35:00,1.5091,1.5091,1.50835,1.50855,43500000.0
2009-12-24 21:40:00,1.50855,1.5087,1.508,1.50855,49300000.0
2009-12-24 21:45:00,1.50855,1.509,1.50835,1.50885,43800000.0
2009-12-24 21:50:00,1.5088,1.5091,1.50815,1.509,67800000.0
2009-12-24 21:55:00,1.509,1.50955,1.5083,1.50895,119700000.0
2009-12-24 22:00:00,1.50895,1.50915,1.50895,1.5091,22500000.0
2009-12-24 22:05:00,1.50905,1.5095,1.50845,1.50875,19100000.0
2009-12-24 22:10:00,1.50875,1.50905,1.50835,1.50835,52300000.0
2009-12-24 22:15:00,1.50845,1.50845,1.50815,1.50825,20300000.0
2009-12-24 22:20:00,1.50815,1.5085,1.50815,1.5085,9500000.0
2009-12-24 22:25:00,1.50855,1.50855,1.5082,1.5082,28500000.0
2009-12-24 22:30:00,1.5082,1.5084,1.5082,1.50835,13900000.0
2009-12-24 22:35:00,1.5083,1.50855,1.50825,1.5085,17400000.0
2009-12-24 22:40:00,1.50845,1.50865,1.5083,1.5083,11900000.0
2009-12-24 22:45:00,1.50835,1.50855,1.50825,1.5084,16800000.0
2009-12-24 22:50:00,1.5083,1.5083,1.5071,1.5075,13600000.0
2009-12-24 22:55:00,1.5075,1.5076,1.5074,1.5074,8400000.0
2009-12-24 23:00:00,1.5074,1.50835,1.50675,1.5078,46100000.0
2009-12-24 23:05:00,1.5083,1.50875,1.5083,1.50875,6400000.0
2009-12-24 23:10:00,1.5087,1.5089,1.5083,1.50875,26700000.0
2009-12-24 23:15:00,1.5089,1.50895,1.5082,1.5084,18400000.0
2009-12-24 23:20:00,1.50895,1.50895,1.50825,1.50875,33500000.0
2009-12-24 23:25:00,1.5087,1.50875,1.50865,1.50865,11000000.0
2009-12-24 23:30:00,1.5086,1.5093,1.50755,1.50875,39900000.0
2009-12-24 23:35:00,1.50875,1.50875,1.50835,1.50835,6100000.0
2009-12-24 23:40:00,1.5084,1.5084,1.5083,1.5084,4700000.0
2009-12-24 23:45:00,1.50855,1.5087,1.50855,1.5087,4000000.0
2009-12-24 23:50:00,1.508,1.50875,1.508,1.50875,18500000.0
2009-12-24 23:55:00,1.50925,1.5094,1.509,1.509,14300000.0
2009-12-28 00:00:00,1.50805,1.509,1.50424,1.50455,79400000.0
2009-12-28 00:05:00,1.50447,1.50915,1.50432,1.50855,50000000.0
2009-12-28 00:10:00,1.50481,1.50875,1.50472,1.50775,48900000.0
2009-12-28 00:15:00,1.50785,1.50845,1.5061,1.5071,51700000.0
2009-12-28 00:20:00,1.5067,1.5076,1.50549,1.5066,7900000.0
2009-12-28 00:25:00,1.50558,1.50745,1.50558,1.50745,14800000.0
2009-12-28 00:30:00,1.5075,1.50775,1.50556,1.506,13900000.0
2009-12-28 00:35:00,1.50615,1.50635,1.50585,1.50585,9600000.0
2009-12-28 00:40:00,1.5058,1.50624,1.5058,1.50605,18800000.0
2009-12-28 00:45:00,1.50609,1.50704,1.506,1.50623,34000000.0
2009-12-28 00:50:00,1.50605,1.50685,1.50605,1.5066,53300000.0
2009-12-28 00:55:00,1.5066,1.5068,1.5059,1.5059,44200000.0
2009-12-28 01:00:00,1.5059,1.5059,1.50495,1.5053,160000000.0
2009-12-28 01:05:00,1.5053,1.50605,1.50495,1.5052,151200000.0
2009-12-28 01:10:00,1.5052,1.5059,1.50505,1.50575,330900000.0
2009-12-28 01:15:00,1.5058,1.5064,1.5058,1.50625,328900000.0
2009-12-28 01:20:00,1.5061,1.50635,1.50605,1.5063,119900000.0
2009-12-28 01:25:00,1.5063,1.50635,1.5062,1.5063,66400000.0
2009-12-28 01:30:00,1.5062,1.5065,1.5062,1.5065,240400000.0
2009-12-28 01:35:00,1.5065,1.5076,1.5065,1.50685,112000000.0
2009-12-28 01:40:00,1.5069,1.5077,1.50675,1.507,106000000.0
2009-12-28 01:45:00,1.50705,1.5079,1.5069,1.50705,269000000.0
2009-12-28 01:50:00,1.507,1.5076,1.507,1.50725,106000000.0
2009-12-28 01:55:00,1.50735,1.50745,1.50629,1.50685,99200000.0
2009-12-28 02:00:00,1.5069,1.50745,1.50685,1.50745,162000000.0
2009-12-28 02:05:00,1.50745,1.5078,1.50685,1.50755,196500000.0
2009-12-28 02:10:00,1.5076,1.5084,1.50755,1.5078,919400000.0
2009-12-28 02:15:00,1.5078,1.5078,1.5068,1.5069,377900000.0
2009-12-28 02:20:00,1.5069,1.5071,1.5066,1.5071,255500000.0
2009-12-28 02:25:00,1.507,1.5073,1.50695,1.5073,209600000.0
2009-12-28 02:30:00,1.5073,1.50735,1.5066,1.50725,992500000.0
2009-12-28 02:35:00,1.50725,1.5075,1.50715,1.50725,346000000.0
2009-12-28 02:40:00,1.50725,1.5074,1.5071,1.5073,167100000.0
2009-12-28 02:45:00,1.5073,1.5073,1.506,1.5062,350200000.0
2009-12-28 02:50:00,1.5062,1.5077,1.506,1.507,1232600000.0
2009-12-28 02:55:00,1.5073,1.5077,1.5069,1.5071,398900000.0
2009-12-28 03:00:00,1.5072,1.50745,1.5063,1.5067,184000000.0
2009-12-28 03:05:00,1.5068,1.5076,1.50675,1.5071,650800000.0
2009-12-28 03:10:00,1.50705,1.5073,1.507,1.50715,199600000.0
2009-12-28 03:15:00,1.50715,1.5073,1.50675,1.50685,187400000.0
2009-12-28 03:20:00,1.50695,1.50695,1.50615,1.50635,118700000.0
2009-12-28 03:25:00,1.50635,1.50675,1.5063,1.5064,371700000.0
2009-12-28 03:30:00,1.50625,1.5069,1.50625,1.5068,170800000.0
2009-12-28 03:35:00,1.5068,1.50695,1.5064,1.5068,113800000.0
2009-12-28 03:40:00,1.5068,1.50705,1.5062,1.5066,149400000.0
2009-12-28 03:45:00,1.5066,1.5069,1.5062,1.5062,400300000.0
2009-12-28 03:50:00,1.50635,1.5072,1.50625,1.5071,342000000.0
2009-12-28 03:55:00,1.5071,1.50745,1.50695,1.5074,523200000.0
2009-12-28 04:00:00,1.5074,1.5074,1.5071,1.50725,106100000.0
2009-12-28 04:05:00,1.50715,1.50715,1.5068,1.5069,62400000.0
2009-12-28 04:10:00,1.50685,1.50745,1.50685,1.507,115300000.0
2009-12-28 04:15:00,1.50705,1.50725,1.50665,1.50675,83900000.0
2009-12-28 04:20:00,1.5068,1.5072,1.5063,1.50655,65500000.0
2009-12-28 04:25:00,1.50655,1.5067,1.50635,1.50645,157000000.0
2009-12-28 04:30:00,1.50645,1.5068,1.50483,1.5068,175100000.0
2009-12-28 04:35:00,1.5068,1.5068,1.50471,1.50524,116700000.0
2009-12-28 04:40:00,1.5063,1.5063,1.50552,1.5063,32500000.0
2009-12-28 04:45:00,1.50625,1.5066,1.50625,1.5065,39500000.0
2009-12-28 04:50:00,1.5064,1.5065,1.5055,1.5057,252200000.0
2009-12-28 04:55:00,1.50565,1.50645,1.5056,1.5064,229800000.0
2009-12-28 05:00:00,1.5064,1.50645,1.50585,1.50595,86200000.0
2009-12-28 05:05:00,1.50595,1.50605,1.50545,1.5055,113500000.0
2009-12-28 05:10:00,1.5055,1.50585,1.50525,1.50575,259200000.0
2009-12-28 05:15:00,1.50565,1.50585,1.5055,1.50575,152200000.0
2009-12-28 05:20:00,1.5058,1.50595,1.5056,1.50595,235800000.0
2009-12-28 05:25:00,1.50605,1.50605,1.50575,1.50585,77500000.0
2009-12-28 05:30:00,1.50585,1.506,1.50575,1.506,111700000.0
2009-12-28 05:35:00,1.5059,1.5061,1.5056,1.50605,265200000.0
2009-12-28 05:40:00,1.5061,1.50675,1.5061,1.5065,267600000.0
2009-12-28 05:45:00,1.5065,1.5066,1.50615,1.5064,472200000.0
2009-12-28 05:50:00,1.50645,1.5065,1.5061,1.5065,151600000.0
2009-12-28 05:55:00,1.5065,1.5065,1.506,1.50605,56900000.0
2009-12-28 06:00:00,1.506,1.50625,1.5059,1.50595,95900000.0
2009-12-28 06:05:00,1.50605,1.5064,1.50595,1.50605,248800000.0
2009-12-28 06:10:00,1.5061,1.5062,1.50605,1.5062,24100000.0
2009-12-28 06:15:00,1.5062,1.5062,1.50555,1.5057,175700000.0
2009-12-28 06:20:00,1.50565,1.50575,1.5051,1.5053,319100000.0
2009-12-28 06:25:00,1.50525,1.50555,1.50475,1.50485,424400000.0
2009-12-28 06:30:00,1.5049,1.50495,1.50465,1.50485,474100000.0
2009-12-28 06:35:00,1.5049,1.50535,1.50475,1.5051,549300000.0
2009-12-28 06:40:00,1.5051,1.5055,1.50505,1.5053,141800000.0
2009-12-28 06:45:00,1.5053,1.5053,1.50465,1.50475,107200000.0
2009-12-28 06:50:00,1.5048,1.50505,1.50475,1.505,107700000.0
2009-12-28 06:55:00,1.505,1.505,1.50465,1.5047,33600000.0
2009-12-28 07:00:00,1.50455,1.5051,1.50455,1.50505,74000000.0
2009-12-28 07:05:00,1.50495,1.50515,1.5046,1.50475,176300000.0
2009-12-28 07:10:00,1.5048,1.5048,1.50385,1.50415,175400000.0
2009-12-28 07:15:00,1.5043,1.50455,1.50415,1.50415,85700000.0
2009-12-28 07:20:00,1.5042,1.50425,1.504,1.5042,72200000.0
2009-12-28 07:25:00,1.50415,1.50435,1.5041,1.50435,62100000.0
2009-12-28 07:30:00,1.50435,1.50495,1.5041,1.50465,134400000.0
2009-12-28 07:35:00,1.50465,1.50515,1.50465,1.50505,127300000.0
2009-12-28 07:40:00,1.50505,1.50525,1.50495,1.50525,99500000.0
2009-12-28 07:45:00,1.50525,1.5059,1.505,1.50545,489600000.0
2009-12-28 07:50:00,1.50535,1.50585,1.5053,1.50585,121500000.0
2009-12-28 07:55:00,1.5058,1.5061,1.50555,1.50605,925800000.0
2009-12-28 08:00:00,1.50605,1.5067,1.50525,1.5063,1215900000.0
2009-12-28 08:05:00,1.5063,1.5066,1.50535,1.5056,404500000.0
2009-12-28 08:10:00,1.50555,1.50605,1.50545,1.50575,206200000.0
2009-12-28 08:15:00,1.50575,1.50645,1.50565,1.50645,102600000.0
2009-12-28 08:20:00,1.50635,1.50645,1.506,1.50645,46500000.0
2009-12-28 08:25:00,1.5065,1.50685,1.5062,1.5067,102100000.0
2009-12-28 08:30:00,1.5067,1.5069,1.5066,1.50675,76300000.0
2009-12-28 08:35:00,1.50675,1.50705,1.50645,1.50645,103900000.0
2009-12-28 08:40:00,1.5065,1.50675,1.50645,1.5067,103800000.0
2009-12-28 08:45:00,1.50665,1.50695,1.5065,1.50695,123200000.0
2009-12-28 08:50:00,1.50705,1.50715,1.5067,1.50705,108200000.0
2009-12-28 08:55:00,1.50705,1.50755,1.50565,1.506,287500000.0
2009-12-28 09:00:00,1.5061,1.507,1.50585,1.5069,1756100000.0
2009-12-28 09:05:00,1.5069,1.5073,1.5067,1.5073,170000000.0
2009-12-28 09:10:00,1.5072,1.50745,1.50695,1.50715,165300000.0
2009-12-28 09:15:00,1.50725,1.50755,1.5067,1.50705,387900000.0
2009-12-28 09:20:00,1.50705,1.5073,1.507,1.50725,108200000.0
2009-12-28 09:25:00,1.5072,1.50745,1.50705,1.5074,285800000.0
2009-12-28 09:30:00,1.50735,1.5081,1.50725,1.50775,596100000.0
2009-12-28 09:35:00,1.5077,1.50825,1.5074,1.508,570200000.0
2009-12-28 09:40:00,1.508,1.5083,1.50775,1.50825,438800000.0
2009-12-28 09:45:00,1.5083,1.50845,1.50805,1.50815,1102500000.0
2009-12-28 09:50:00,1.50815,1.50875,1.50815,1.50865,388100000.0
2009-12-28 09:55:00,1.5086,1.5091,1.50855,1.50885,192600000.0
2009-12-28 10:00:00,1.50885,1.5093,1.50875,1.50915,349700000.0
2009-12-28 10:05:00,1.5092,1.50925,1.5079,1.508,317100000.0
2009-12-28 10:10:00,1.508,1.50845,1.5078,1.5083,483800000.0
2009-12-28 10:15:00,1.50835,1.5085,1.5082,1.50845,108700000.0
2009-12-28 10:20:00,1.5084,1.50865,1.5083,1.50855,115600000.0
2009-12-28 10:25:00,1.5085,1.50865,1.5083,1.5085,186900000.0
2009-12-28 10:30:00,1.5085,1.50885,1.5082,1.50845,294100000.0
2009-12-28 10:35:00,1.5085,1.5086,1.50785,1.50785,289900000.0
2009-12-28 10:40:00,1.5079,1.50805,1.50765,1.50765,227000000.0
2009-12-28 10:45:00,1.50765,1.5078,1.5075,1.50755,255800000.0
2009-12-28 10:50:00,1.50755,1.50805,1.50755,1.50795,112200000.0
2009-12-28 10:55:00,1.50795,1.5084,1.5079,1.5084,464800000.0
2009-12-28 11:00:00,1.50825,1.5098,1.50815,1.50965,573500000.0
2009-12-28 11:05:00,1.5096,1.5102,1.5096,1.51005,422200000.0
2009-12-28 11:10:00,1.51,1.51085,1.5098,1.51075,451200000.0
2009-12-28 11:15:00,1.51075,1.51085,1.5106,1.5108,162000000.0
2009-12-28 11:20:00,1.51085,1.51095,1.5099,1.5099,293400000.0
2009-12-28 11:25:00,1.5099,1.5103,1.5099,1.50995,196800000.0
2009-12-28 11:30:00,1.5099,1.50995,1.5097,1.50975,73900000.0
2009-12-28 11:35:00,1.5097,1.51,1.50945,1.50945,184500000.0
2009-12-28 11:40:00,1.50945,1.5096,1.5086,1.50945,528900000.0
2009-12-28 11:45:00,1.50945,1.50945,1.50875,1.5088,428000000.0
2009-12-28 11:50:00,1.5088,1.5092,1.5087,1.50875,255500000.0
2009-12-28 11:55:00,1.50885,1.509,1.5085,1.50865,194300000.0
2009-12-28 12:00:00,1.50865,1.50865,1.50795,1.50825,268700000.0
2009-12-28 12:05:00,1.50825,1.5086,1.5082,1.50855,106800000.0
2009-12-28 12:10:00,1.5086,1.5087,1.50835,1.50835,209300000.0
2009-12-28 12:15:00,1.50835,1.50905,1.508,1.50895,347400000.0
2009-12-28 12:20:00,1.5089,1.5093,1.50812,1.5093,189600000.0
2009-12-28 12:25:00,1.5093,1.50965,1.50925,1.50945,174300000.0
2009-12-28 12:30:00,1.50935,1.5097,1.5092,1.5096,70200000.0
2009-12-28 12:35:00,1.5096,1.50995,1.5095,1.5099,92300000.0
2009-12-28 12:40:00,1.5099,1.51,1.50955,1.5098,283800000.0
2009-12-28 12:45:00,1.5098,1.5098,1.50925,1.50935,829700000.0
2009-12-28 12:50:00,1.50935,1.50945,1.50905,1.50905,99300000.0
2009-12-28 12:55:00,1.50915,1.50925,1.50905,1.50925,41900000.0
2009-12-28 13:00:00,1.5092,1.5093,1.5091,1.50925,153700000.0
2009-12-28 13:05:00,1.50925,1.50965,1.50925,1.5096,141300000.0
2009-12-28 13:10:00,1.50965,1.51025,1.5095,1.51025,247800000.0
2009-12-28 13:15:00,1.51025,1.51025,1.50885,1.50885,164600000.0
2009-12-28 13:20:00,1.50895,1.509,1.50825,1.5089,236900000.0
2009-12-28 13:25:00,1.50895,1.50955,1.50895,1.5093,198600000.0
2009-12-28 13:30:00,1.5092,1.50945,1.50895,1.50895,113400000.0
2009-12-28 13:35:00,1.5091,1.50945,1.50895,1.5091,780300000.0
2009-12-28 13:40:00,1.50905,1.50925,1.50885,1.5092,944800000.0
2009-12-28 13:45:00,1.5092,1.50925,1.50905,1.50925,81500000.0
2009-12-28 13:50:00,1.50925,1.5095,1.5092,1.5095,78900000.0
2009-12-28 13:55:00,1.5095,1.51,1.50925,1.50925,280800000.0
2009-12-28 14:00:00,1.50925,1.50975,1.50915,1.50975,716100000.0
2009-12-28 14:05:00,1.50985,1.51025,1.5095,1.51025,214900000.0
2009-12-28 14:10:00,1.51025,1.5105,1.5102,1.5103,214200000.0
2009-12-28 14:15:00,1.5103,1.5103,1.5098,1.50985,237200000.0
2009-12-28 14:20:00,1.50985,1.51005,1.50975,1.5099,106500000.0
2009-12-28 14:25:00,1.50685,1.5102,1.5068,1.5101,125900000.0
2009-12-28 14:30:00,1.5101,1.5103,1.51005,1.51025,128800000.0
2009-12-28 14:35:00,1.51025,1.51045,1.51015,1.5104,266700000.0
2009-12-28 14:40:00,1.51035,1.5105,1.51015,1.5104,301000000.0
2009-12-28 14:45:00,1.5104,1.51045,1.5084,1.50865,348200000.0
2009-12-28 14:50:00,1.50865,1.50875,1.50745,1.5079,304500000.0
2009-12-28 14:55:00,1.50785,1.50825,1.5075,1.50805,147600000.0
2009-12-28 15:00:00,1.50795,1.5086,1.5079,1.50815,297500000.0
2009-12-28 15:05:00,1.50825,1.5083,1.5068,1.50705,229300000.0
2009-12-28 15:10:00,1.50705,1.50705,1.5066,1.50685,281100000.0
2009-12-28 15:15:00,1.5069,1.50705,1.50675,1.50695,177200000.0
2009-12-28 15:20:00,1.5069,1.5076,1.50665,1.50735,374400000.0
2009-12-28 15:25:00,1.50735,1.50735,1.5069,1.5073,335500000.0
2009-12-28 15:30:00,1.50725,1.50745,1.50655,1.5068,259800000.0
2009-12-28 15:35:00,1.50675,1.50685,1.5061,1.5065,233200000.0
2009-12-28 15:40:00,1.50655,1.50665,1.5054,1.5056,220400000.0
2009-12-28 15:45:00,1.5056,1.5057,1.5049,1.5049,260400000.0
2009-12-28 15:50:00,1.505,1.5056,1.50415,1.5054,498100000.0
2009-12-28 15:55:00,1.50545,1.5056,1.5049,1.5054,286700000.0
2009-12-28 16:00:00,1.5053,1.50565,1.50525,1.5056,231000000.0
2009-12-28 16:05:00,1.50555,1.50575,1.505,1.5055,206200000.0
2009-12-28 16:10:00,1.50555,1.50575,1.50515,1.5056,241700000.0
2009-12-28 16:15:00,1.50555,1.5058,1.50495,1.505,370300000.0
2009-12-28 16:20:00,1.5051,1.50525,1.50465,1.5052,265500000.0
2009-12-28 16:25:00,1.5052,1.506,1.50515,1.5059,344000000.0
2009-12-28 16:30:00,1.50595,1.5061,1.50535,1.5054,275400000.0
2009-12-28 16:35:00,1.50535,1.5058,1.5048,1.5049,316100000.0
2009-12-28 16:40:00,1.5048,1.50485,1.50455,1.50465,198000000.0
2009-12-28 16:45:00,1.5046,1.50525,1.5041,1.50515,338300000.0
2009-12-28 16:50:00,1.50525,1.50535,1.5051,1.5052,105400000.0
2009-12-28 16:55:00,1.5052,1.5058,1.5051,1.5058,284500000.0
2009-12-28 17:00:00,1.5058,1.50585,1.5054,1.50575,213300000.0
2009-12-28 17:05:00,1.50575,1.5058,1.50525,1.5054,186500000.0
2009-12-28 17:10:00,1.50535,1.5055,1.5052,1.5054,254300000.0
2009-12-28 17:15:00,1.50535,1.5057,1.50515,1.5053,215600000.0
2009-12-28 17:20:00,1.50525,1.50605,1.50525,1.50535,296300000.0
2009-12-28 17:25:00,1.5054,1.50575,1.50505,1.5053,353400000.0
2009-12-28 17:30:00,1.50525,1.50535,1.50485,1.5052,147500000.0
2009-12-28 17:35:00,1.5052,1.5055,1.5041,1.50415,259600000.0
2009-12-28 17:40:00,1.50405,1.50435,1.50385,1.5041,244100000.0
2009-12-28 17:45:00,1.5041,1.50425,1.50285,1.50305,517100000.0
2009-12-28 17:50:00,1.50305,1.5035,1.50265,1.50265,468600000.0
2009-12-28 17:55:00,1.50265,1.50265,1.5011,1.5013,634800000.0
2009-12-28 18:00:00,1.50135,1.50145,1.50085,1.50125,438300000.0
2009-12-28 18:05:00,1.50125,1.50165,1.50105,1.50145,306700000.0
2009-12-28 18:10:00,1.50145,1.5015,1.5008,1.50125,269200000.0
2009-12-28 18:15:00,1.50125,1.50145,1.5009,1.5012,302900000.0
2009-12-28 18:20:00,1.5012,1.5013,1.50105,1.50115,196500000.0
2009-12-28 18:25:00,1.5011,1.50115,1.5,1.50005,376800000.0
2009-12-28 18:30:00,1.50005,1.5003,1.5,1.5,340500000.0
2009-12-28 18:35:00,1.50005,1.5001,1.4999,1.5001,246100000.0
2009-12-28 18:40:00,1.5001,1.50045,1.5001,1.5004,226600000.0
2009-12-28 18:45:00,1.50009,1.5007,1.49993,1.5006,133200000.0
2009-12-28 18:50:00,1.5006,1.5008,1.5003,1.5005,256200000.0
2009-12-28 18:55:00,1.5005,1.50135,1.5005,1.50095,369900000.0
2009-12-28 19:00:00,1.50095,1.50105,1.49995,1.50005,282900000.0
2009-12-28 19:05:00,1.5001,1.5008,1.49945,1.50075,513400000.0
2009-12-28 19:10:00,1.5009,1.5012,1.5007,1.50075,171400000.0
2009-12-28 19:15:00,1.50075,1.501,1.50075,1.5009,128100000.0
2009-12-28 19:20:00,1.50095,1.50145,1.5008,1.50095,191600000.0
2009-12-28 19:25:00,1.501,1.501,1.5005,1.5007,228100000.0
2009-12-28 19:30:00,1.5007,1.501,1.50055,1.50075,216100000.0
2009-12-28 19:35:00,1.50075,1.50085,1.50055,1.5008,114900000.0
2009-12-28 19:40:00,1.50085,1.50105,1.5005,1.5005,218600000.0
2009-12-28 19:45:00,1.5005,1.5008,1.5004,1.5006,84200000.0
2009-12-28 19:50:00,1.5007,1.5008,1.5003,1.50035,248200000.0
2009-12-28 19:55:00,1.5003,1.501,1.50025,1.50025,258800000.0
2009-12-28 20:00:00,1.5003,1.50075,1.50025,1.5004,356400000.0
2009-12-28 20:05:00,1.5004,1.50095,1.50025,1.5009,277400000.0
2009-12-28 20:10:00,1.50085,1.50125,1.50085,1.50125,96400000.0
2009-12-28 20:15:00,1.50125,1.50125,1.50085,1.501,115600000.0
2009-12-28 20:20:00,1.501,1.501,1.50075,1.5009,151800000.0
2009-12-28 20:25:00,1.5009,1.50095,1.50065,1.5009,173200000.0
2009-12-28 20:30:00,1.501,1.50105,1.50055,1.5009,158400000.0
2009-12-28 20:35:00,1.5009,1.50155,1.5009,1.5014,700800000.0
2009-12-28 20:40:00,1.5015,1.5016,1.50135,1.5015,112000000.0
2009-12-28 20:45:00,1.5015,1.5016,1.5012,1.50125,152400000.0
2009-12-28 20:50:00,1.50125,1.50155,1.5012,1.5012,92300000.0
2009-12-28 20:55:00,1.5012,1.5016,1.5012,1.50135,252500000.0
2009-12-28 21:00:00,1.50135,1.50165,1.50125,1.5015,317800000.0
2009-12-28 21:05:00,1.50155,1.50155,1.50125,1.50125,131300000.0
2009-12-28 21:10:00,1.50125,1.50125,1.49965,1.4997,257700000.0
2009-12-28 21:15:00,1.49965,1.5,1.4994,1.49945,297500000.0
2009-12-28 21:20:00,1.49945,1.4996,1.49925,1.4994,147800000.0
2009-12-28 21:25:00,1.49935,1.49945,1.49905,1.4992,277200000.0
2009-12-28 21:30:00,1.4992,1.49955,1.4991,1.49945,213400000.0
2009-12-28 21:35:00,1.49945,1.4998,1.4994,1.4997,95400000.0
2009-12-28 21:40:00,1.49965,1.4998,1.4993,1.49945,149200000.0
2009-12-28 21:45:00,1.49945,1.49945,1.4989,1.4992,104500000.0
2009-12-28 21:50:00,1.4991,1.4991,1.4988,1.4988,172600000.0
2009-12-28 21:55:00,1.49885,1.5001,1.4988,1.4999,495800000.0
2009-12-28 22:00:00,1.4999,1.49995,1.49945,1.49965,196000000.0
2009-12-28 22:05:00,1.4996,1.49965,1.4989,1.4992,149000000.0
2009-12-28 22:10:00,1.49915,1.4996,1.499,1.49955,189700000.0
2009-12-28 22:15:00,1.49955,1.4996,1.4992,1.4992,63000000.0
2009-12-28 22:20:00,1.4992,1.49935,1.49905,1.4992,61700000.0
2009-12-28 22:25:00,1.4992,1.4993,1.4988,1.49885,125000000.0
2009-12-28 22:30:00,1.4989,1.49895,1.4988,1.4989,75700000.0
2009-12-28 22:35:00,1.49885,1.4991,1.49885,1.49895,74900000.0
2009-12-28 22:40:00,1.49895,1.4992,1.49895,1.4991,106500000.0
2009-12-28 22:45:00,1.4991,1.49935,1.49885,1.49935,80400000.0
2009-12-28 22:50:00,1.4993,1.4998,1.49925,1.49975,107000000.0
2009-12-28 22:55:00,1.49965,1.5001,1.49885,1.49885,413300000.0
2009-12-28 23:00:00,1.4989,1.4995,1.4988,1.4989,146600000.0
2009-12-28 23:05:00,1.4989,1.4992,1.4987,1.4989,144400000.0
2009-12-28 23:10:00,1.4989,1.4991,1.49885,1.499,108100000.0
2009-12-28 23:15:00,1.4989,1.50035,1.49885,1.4995,372800000.0
2009-12-28 23:20:00,1.4996,1.4996,1.49885,1.49885,113300000.0
2009-12-28 23:25:00,1.49885,1.49905,1.49885,1.49885,100400000.0
2009-12-28 23:30:00,1.49885,1.49885,1.49809,1.49885,22000000.0
2009-12-28 23:35:00,1.49885,1.49885,1.49885,1.49885,30000000.0
2009-12-28 23:40:00,1.49885,1.4989,1.49875,1.49885,81800000.0
2009-12-28 23:45:00,1.49885,1.49885,1.4987,1.49885,30600000.0
2009-12-28 23:50:00,1.49885,1.49915,1.4988,1.49895,95200000.0
2009-12-28 23:55:00,1.49895,1.4993,1.49895,1.49915,231600000.0
2009-12-29 00:00:00,1.4992,1.49935,1.49905,1.49925,166700000.0
2009-12-29 00:05:00,1.49925,1.49925,1.499,1.499,123200000.0
2009-12-29 00:10:00,1.49895,1.4991,1.4989,1.499,64200000.0
2009-12-29 00:15:00,1.49905,1.49915,1.49812,1.49826,132600000.0
2009-12-29 00:20:00,1.49895,1.49905,1.4987,1.4988,43400000.0
2009-12-29 00:25:00,1.4988,1.49925,1.49875,1.4991,70700000.0
2009-12-29 00:30:00,1.49915,1.4993,1.4989,1.49905,120700000.0
2009-12-29 00:35:00,1.49905,1.49925,1.49905,1.4992,50000000.0
2009-12-29 00:40:00,1.49915,1.49925,1.49895,1.49895,74100000.0
2009-12-29 00:45:00,1.49905,1.4991,1.4989,1.499,123700000.0
2009-12-29 00:50:00,1.4991,1.49925,1.4989,1.499,30400000.0
2009-12-29 00:55:00,1.4989,1.4992,1.4989,1.49915,30400000.0
2009-12-29 01:00:00,1.49915,1.49925,1.49905,1.49915,32000000.0
2009-12-29 01:05:00,1.4992,1.49935,1.4989,1.49905,86600000.0
2009-12-29 01:10:00,1.49905,1.49935,1.49778,1.49925,85400000.0
2009-12-29 01:15:00,1.49925,1.49925,1.499,1.49925,61100000.0
2009-12-29 01:20:00,1.49925,1.4998,1.4989,1.49905,158200000.0
2009-12-29 01:25:00,1.4991,1.4994,1.499,1.4992,261100000.0
2009-12-29 01:30:00,1.49925,1.4993,1.49915,1.49925,29400000.0
2009-12-29 01:35:00,1.4994,1.4994,1.49905,1.49925,66500000.0
2009-12-29 01:40:00,1.49925,1.49925,1.499,1.49925,39000000.0
2009-12-29 01:45:00,1.49925,1.49925,1.4989,1.4991,74000000.0
2009-12-29 01:50:00,1.4992,1.4993,1.49895,1.4991,71600000.0
2009-12-29 01:55:00,1.4991,1.4991,1.4988,1.49895,62000000.0
2009-12-29 02:00:00,1.499,1.499,1.4986,1.499,171600000.0
2009-12-29 02:05:00,1.49895,1.49895,1.49865,1.49885,68700000.0
2009-12-29 02:10:00,1.4988,1.49895,1.49865,1.49865,104700000.0
2009-12-29 02:15:00,1.4987,1.49875,1.49845,1.49865,208300000.0
2009-12-29 02:20:00,1.49865,1.4989,1.49855,1.49875,317200000.0
2009-12-29 02:25:00,1.49875,1.49875,1.4984,1.4984,179500000.0
2009-12-29 02:30:00,1.4984,1.4985,1.49825,1.49835,150800000.0
2009-12-29 02:35:00,1.49835,1.4984,1.49805,1.49815,217500000.0
2009-12-29 02:40:00,1.49825,1.49835,1.49815,1.49835,216300000.0
2009-12-29 02:45:00,1.49835,1.49865,1.49825,1.49855,248500000.0
2009-12-29 02:50:00,1.49855,1.4986,1.49805,1.49815,225300000.0
2009-12-29 02:55:00,1.4979,1.49805,1.49735,1.49735,315300000.0
2009-12-29 03:00:00,1.49735,1.49745,1.49725,1.49745,158100000.0
2009-12-29 03:05:00,1.49745,1.49765,1.49735,1.49755,119700000.0
2009-12-29 03:10:00,1.49755,1.49815,1.49745,1.4979,219100000.0
2009-12-29 03:15:00,1.4979,1.498,1.4978,1.4978,81800000.0
2009-12-29 03:20:00,1.4979,1.4979,1.4977,1.4978,95900000.0
2009-12-29 03:25:00,1.4977,1.4978,1.49755,1.49765,334000000.0
2009-12-29 03:30:00,1.4977,1.4979,1.4977,1.49775,53500000.0
2009-12-29 03:35:00,1.4977,1.4984,1.4976,1.4982,114000000.0
2009-12-29 03:40:00,1.4983,1.49845,1.4982,1.49845,66000000.0
2009-12-29 03:45:00,1.49845,1.4987,1.4984,1.49865,98900000.0
2009-12-29 03:50:00,1.49865,1.49925,1.49865,1.4991,129400000.0
2009-12-29 03:55:00,1.499,1.49955,1.49895,1.4993,223100000.0
2009-12-29 04:00:00,1.4992,1.49945,1.499,1.4992,181000000.0
2009-12-29 04:05:00,1.49925,1.49925,1.49845,1.4988,207500000.0
2009-12-29 04:10:00,1.49875,1.49925,1.49875,1.49905,79000000.0
2009-12-29 04:15:00,1.4991,1.49935,1.499,1.4993,77800000.0
2009-12-29 04:20:00,1.49925,1.49945,1.49865,1.49865,199400000.0
2009-12-29 04:25:00,1.49865,1.4995,1.49865,1.4994,125300000.0
2009-12-29 04:30:00,1.49945,1.49955,1.4994,1.49945,234500000.0
2009-12-29 04:35:00,1.49945,1.49965,1.49935,1.49965,62100000.0
2009-12-29 04:40:00,1.49965,1.4997,1.4991,1.4994,77600000.0
2009-12-29 04:45:00,1.4994,1.4995,1.4992,1.49945,122300000.0
2009-12-29 04:50:00,1.4994,1.49945,1.4993,1.4994,51300000.0
2009-12-29 04:55:00,1.49945,1.4997,1.4994,1.49955,112900000.0
2009-12-29 05:00:00,1.4996,1.4997,1.4993,1.4993,97300000.0
2009-12-29 05:05:00,1.49935,1.49955,1.4992,1.49935,34600000.0
2009-12-29 05:10:00,1.49925,1.4993,1.4991,1.49915,82400000.0
2009-12-29 05:15:00,1.4991,1.4992,1.49895,1.49905,62300000.0
2009-12-29 05:20:00,1.49905,1.49905,1.49865,1.49875,145400000.0
2009-12-29 05:25:00,1.49875,1.49885,1.49875,1.49875,59600000.0
2009-12-29 05:30:00,1.49875,1.49875,1.49865,1.49875,65100000.0
2009-12-29 05:35:00,1.49875,1.49875,1.4986,1.49875,70800000.0
2009-12-29 05:40:00,1.49875,1.49875,1.49875,1.49875,33600000.0
2009-12-29 05:45:00,1.49875,1.49875,1.49855,1.49875,64400000.0
2009-12-29 05:50:00,1.49875,1.49885,1.49865,1.49865,50500000.0
2009-12-29 05:55:00,1.49865,1.49875,1.498,1.4983,124600000.0
2009-12-29 06:00:00,1.49805,1.4984,1.49795,1.49805,95200000.0
2009-12-29 06:05:00,1.49805,1.49815,1.49795,1.49815,107100000.0
2009-12-29 06:10:00,1.4982,1.49865,1.49805,1.49845,287300000.0
2009-12-29 06:15:00,1.49942,1.49944,1.49835,1.49885,92000000.0
2009-12-29 06:20:00,1.49875,1.49935,1.49875,1.49915,177800000.0
2009-12-29 06:25:00,1.49905,1.4994,1.49905,1.49935,204900000.0
2009-12-29 06:30:00,1.49935,1.49945,1.49865,1.4987,313400000.0
2009-12-29 06:35:00,1.49875,1.49915,1.49865,1.49915,162200000.0
2009-12-29 06:40:00,1.49925,1.4994,1.49915,1.4994,60800000.0
2009-12-29 06:45:00,1.49935,1.49945,1.49925,1.49935,135200000.0
2009-12-29 06:50:00,1.4994,1.49955,1.49925,1.49935,159200000.0
2009-12-29 06:55:00,1.49935,1.49995,1.49925,1.4998,222000000.0
2009-12-29 07:00:00,1.49985,1.50005,1.49965,1.4997,184300000.0
2009-12-29 07:05:00,1.4997,1.50035,1.4997,1.4998,94200000.0
2009-12-29 07:10:00,1.49985,1.5,1.49965,1.4997,83300000.0
2009-12-29 07:15:00,1.4996,1.50005,1.49945,1.49985,182100000.0
2009-12-29 07:20:00,1.49975,1.50005,1.49975,1.49985,66500000.0
2009-12-29 07:25:00,1.4999,1.50015,1.49985,1.50005,91500000.0
2009-12-29 07:30:00,1.50015,1.50025,1.49925,1.49935,146800000.0
2009-12-29 07:35:00,1.49935,1.49985,1.49935,1.4998,206700000.0
2009-12-29 07:40:00,1.4998,1.4999,1.49965,1.49975,93000000.0
2009-12-29 07:45:00,1.49975,1.4999,1.49975,1.4998,86800000.0
2009-12-29 07:50:00,1.4998,1.49995,1.4997,1.49975,49600000.0
2009-12-29 07:55:00,1.49975,1.50015,1.49975,1.5001,87900000.0
2009-12-29 08:00:00,1.50005,1.5003,1.4997,1.49975,211400000.0
2009-12-29 08:05:00,1.4997,1.49975,1.4996,1.49965,55100000.0
2009-12-29 08:10:00,1.4996,1.4998,1.4996,1.49965,107600000.0
2009-12-29 08:15:00,1.49965,1.49985,1.49965,1.49975,226500000.0
2009-12-29 08:20:00,1.49975,1.49985,1.49965,1.49985,78300000.0
2009-12-29 08:25:00,1.49975,1.49975,1.49965,1.49975,15400000.0
2009-12-29 08:30:00,1.4997,1.50005,1.49955,1.49985,95600000.0
2009-12-29 08:35:00,1.49995,1.49995,1.4992,1.4994,204600000.0
2009-12-29 08:40:00,1.4994,1.4999,1.49935,1.49975,278900000.0
2009-12-29 08:45:00,1.49975,1.50005,1.49955,1.4998,247200000.0
2009-12-29 08:50:00,1.4998,1.50005,1.49975,1.49975,130600000.0
2009-12-29 08:55:00,1.49975,1.49985,1.49945,1.49975,273700000.0
2009-12-29 09:00:00,1.49975,1.49985,1.49955,1.4998,293800000.0
2009-12-29 09:05:00,1.49975,1.50015,1.49975,1.49995,175700000.0
2009-12-29 09:10:00,1.49995,1.50015,1.49975,1.4999,271300000.0
2009-12-29 09:15:00,1.4999,1.5007,1.4998,1.5003,633200000.0
2009-12-29 09:20:00,1.5003,1.50065,1.50025,1.50055,580600000.0
2009-12-29 09:25:00,1.50055,1.50175,1.50035,1.50175,542500000.0
2009-12-29 09:30:00,1.50165,1.5025,1.50145,1.5019,740000000.0
2009-12-29 09:35:00,1.5019,1.50245,1.50175,1.50215,828800000.0
2009-12-29 09:40:00,1.50225,1.5028,1.50195,1.50205,521300000.0
2009-12-29 09:45:00,1.50205,1.5024,1.502,1.50215,448400000.0
2009-12-29 09:50:00,1.5021,1.50265,1.502,1.50225,441400000.0
2009-12-29 09:55:00,1.5022,1.50245,1.50175,1.502,424100000.0
2009-12-29 10:00:00,1.50205,1.5022,1.50175,1.50185,434300000.0
2009-12-29 10:05:00,1.50185,1.50205,1.5014,1.50165,464700000.0
2009-12-29 10:10:00,1.50165,1.50215,1.50165,1.5018,595000000.0
2009-12-29 10:15:00,1.5018,1.50215,1.50155,1.5021,279300000.0
2009-12-29 10:20:00,1.50205,1.50265,1.5019,1.5021,562800000.0
2009-12-29 10:25:00,1.502,1.50295,1.5019,1.5027,698100000.0
2009-12-29 10:30:00,1.5027,1.5031,1.5026,1.50295,535500000.0
2009-12-29 10:35:00,1.5029,1.50315,1.5022,1.50245,617200000.0
2009-12-29 10:40:00,1.50255,1.50255,1.5017,1.50185,418100000.0
2009-12-29 10:45:00,1.5019,1.5022,1.50085,1.5013,897100000.0
2009-12-29 10:50:00,1.5013,1.5017,1.50105,1.50135,578900000.0
2009-12-29 10:55:00,1.50135,1.50205,1.5012,1.50205,337000000.0
2009-12-29 11:00:00,1.502,1.50245,1.5018,1.50245,372100000.0
2009-12-29 11:05:00,1.50245,1.503,1.50205,1.5029,459600000.0
2009-12-29 11:10:00,1.5029,1.50315,1.50215,1.50235,622400000.0
2009-12-29 11:15:00,1.50235,1.50305,1.5022,1.50295,608800000.0
2009-12-29 11:20:00,1.503,1.50315,1.5027,1.503,363900000.0
2009-12-29 11:25:00,1.50305,1.50315,1.50205,1.5022,456200000.0
2009-12-29 11:30:00,1.50215,1.5023,1.50195,1.50225,436800000.0
2009-12-29 11:35:00,1.50225,1.50245,1.50165,1.5018,594100001.0
2009-12-29 11:40:00,1.5017,1.5022,1.5017,1.50205,286800000.0
2009-12-29 11:45:00,1.5021,1.5027,1.5021,1.50245,370800000.0
2009-12-29 11:50:00,1.5024,1.5032,1.50155,1.50185,678800000.0
2009-12-29 11:55:00,1.50175,1.50185,1.50125,1.5013,198100000.0
2009-12-29 12:00:00,1.5013,1.5014,1.50065,1.5008,358400000.0
2009-12-29 12:05:00,1.50075,1.5011,1.50065,1.50075,312100000.0
2009-12-29 12:10:00,1.50075,1.50095,1.50055,1.50055,320100000.0
2009-12-29 12:15:00,1.50055,1.5014,1.5005,1.5008,525900000.0
2009-12-29 12:20:00,1.5008,1.50095,1.5004,1.5007,466200000.0
2009-12-29 12:25:00,1.5007,1.5012,1.5,1.5001,453700000.0
2009-12-29 12:30:00,1.50005,1.5014,1.49985,1.5011,654000000.0
2009-12-29 12:35:00,1.5011,1.5029,1.5011,1.502,594700000.0
2009-12-29 12:40:00,1.502,1.5021,1.5005,1.50085,594300000.0
2009-12-29 12:45:00,1.5008,1.5013,1.5007,1.50115,195400000.0
2009-12-29 12:50:00,1.50115,1.5015,1.50025,1.50025,282600000.0
2009-12-29 12:55:00,1.50015,1.50035,1.49925,1.50025,305800000.0
2009-12-29 13:00:00,1.50025,1.50165,1.50015,1.5007,351900000.0
2009-12-29 13:05:00,1.5007,1.5009,1.50045,1.5008,279100000.0
2009-12-29 13:10:00,1.50075,1.50095,1.50035,1.50055,351100000.0
2009-12-29 13:15:00,1.50055,1.50135,1.5005,1.50105,211600000.0
2009-12-29 13:20:00,1.501,1.50125,1.50075,1.501,250600000.0
2009-12-29 13:25:00,1.501,1.5014,1.50065,1.5014,260800000.0
2009-12-29 13:30:00,1.5014,1.5015,1.50055,1.50115,387300000.0
2009-12-29 13:35:00,1.5011,1.50165,1.5008,1.50135,558900000.0
2009-12-29 13:40:00,1.5014,1.5014,1.4995,1.4995,614100000.0
2009-12-29 13:45:00,1.49945,1.49945,1.4974,1.49865,1046400000.0
2009-12-29 13:50:00,1.4985,1.4998,1.49845,1.49935,805500000.0
2009-12-29 13:55:00,1.49935,1.5,1.4993,1.5,693600000.0
2009-12-29 14:00:00,1.5,1.5005,1.49975,1.50035,359500000.0
2009-12-29 14:05:00,1.50035,1.5007,1.49985,1.50045,440000000.0
2009-12-29 14:10:00,1.50045,1.5011,1.50015,1.5011,423800000.0
2009-12-29 14:15:00,1.50095,1.50115,1.5004,1.5005,432400000.0
2009-12-29 14:20:00,1.50045,1.501,1.5002,1.5007,382200000.0
2009-12-29 14:25:00,1.5007,1.50095,1.4999,1.50015,428100000.0
2009-12-29 14:30:00,1.50015,1.5005,1.49965,1.50035,186700000.0
2009-12-29 14:35:00,1.50035,1.50085,1.5002,1.50035,1001700000.0
2009-12-29 14:40:00,1.50045,1.5007,1.5004,1.50055,529900000.0
2009-12-29 14:45:00,1.50055,1.5008,1.49985,1.50005,570500000.0
2009-12-29 14:50:00,1.50005,1.50035,1.49935,1.50025,625400000.0
2009-12-29 14:55:00,1.5002,1.50115,1.5001,1.5001,700200000.0
2009-12-29 15:00:00,1.5,1.5008,1.4999,1.50045,652400000.0
2009-12-29 15:05:00,1.5005,1.5006,1.49935,1.49975,715900000.0
2009-12-29 15:10:00,1.4999,1.50065,1.4997,1.50035,1040000000.0
2009-12-29 15:15:00,1.5004,1.50045,1.49865,1.49895,1388699999.0
2009-12-29 15:20:00,1.49885,1.49935,1.49845,1.4985,902600000.0
2009-12-29 15:25:00,1.4985,1.4992,1.49815,1.4992,743200000.0
2009-12-29 15:30:00,1.4992,1.49925,1.4983,1.49835,762000001.0
2009-12-29 15:35:00,1.49835,1.49925,1.49835,1.4986,849100000.0
2009-12-29 15:40:00,1.4986,1.49905,1.49845,1.499,469900000.0
2009-12-29 15:45:00,1.499,1.4993,1.4988,1.4991,440200000.0
2009-12-29 15:50:00,1.4991,1.4991,1.4987,1.49885,463000000.0
2009-12-29 15:55:00,1.49885,1.4989,1.49635,1.49665,512700000.0
2009-12-29 16:00:00,1.4966,1.4979,1.4966,1.49705,1189600000.0
2009-12-29 16:05:00,1.49705,1.4982,1.49695,1.4979,808600000.0
2009-12-29 16:10:00,1.49795,1.4983,1.4977,1.4979,402400000.0
2009-12-29 16:15:00,1.4979,1.49815,1.49765,1.49775,414900000.0
2009-12-29 16:20:00,1.4978,1.4984,1.49775,1.4981,805400000.0
2009-12-29 16:25:00,1.4981,1.4982,1.49735,1.49775,439400000.0
2009-12-29 16:30:00,1.4978,1.49815,1.49755,1.498,775900000.0
2009-12-29 16:35:00,1.498,1.4981,1.49735,1.4976,786700000.0
2009-12-29 16:40:00,1.49765,1.4983,1.49755,1.49805,737700000.0
2009-12-29 16:45:00,1.49805,1.4985,1.4978,1.4985,874099999.0
2009-12-29 16:50:00,1.4985,1.49935,1.49765,1.49875,693500000.0
2009-12-29 16:55:00,1.4987,1.4993,1.4983,1.4992,685000000.0
2009-12-29 17:00:00,1.4991,1.49925,1.49765,1.49805,909800000.0
2009-12-29 17:05:00,1.49795,1.4993,1.4979,1.49895,717000000.0
2009-12-29 17:10:00,1.49895,1.4995,1.4988,1.49885,599600000.0
2009-12-29 17:15:00,1.49885,1.4996,1.49845,1.49955,1185000000.0
2009-12-29 17:20:00,1.49955,1.49995,1.49935,1.49985,664000000.0
2009-12-29 17:25:00,1.49995,1.5001,1.4996,1.5,489400000.0
2009-12-29 17:30:00,1.5,1.50095,1.4998,1.5008,672400000.0
2009-12-29 17:35:00,1.5008,1.5009,1.4998,1.5002,711200000.0
2009-12-29 17:40:00,1.50025,1.5006,1.49975,1.49995,803200000.0
2009-12-29 17:45:00,1.49995,1.50035,1.49965,1.5,665800000.0
2009-12-29 17:50:00,1.5,1.50015,1.49965,1.49985,697500000.0
2009-12-29 17:55:00,1.49985,1.50115,1.4996,1.5004,1248700000.0
2009-12-29 18:00:00,1.50045,1.5006,1.4992,1.4992,1377300000.0
2009-12-29 18:05:00,1.49925,1.5002,1.4991,1.4996,1027100000.0
2009-12-29 18:10:00,1.4996,1.5002,1.499,1.4991,717600000.0
2009-12-29 18:15:00,1.4991,1.49955,1.4984,1.49885,1088200000.0
2009-12-29 18:20:00,1.49885,1.4992,1.4981,1.4982,825300000.0
2009-12-29 18:25:00,1.49815,1.4984,1.49725,1.49795,687400000.0
2009-12-29 18:30:00,1.49785,1.4979,1.496,1.49655,730100000.0
2009-12-29 18:35:00,1.49665,1.49765,1.4965,1.4976,490000000.0
2009-12-29 18:40:00,1.4976,1.4976,1.49655,1.497,600800000.0
2009-12-29 18:45:00,1.497,1.4976,1.49675,1.49705,450700000.0
2009-12-29 18:50:00,1.49705,1.4971,1.49515,1.4952,636900000.0
2009-12-29 18:55:00,1.49515,1.49515,1.49295,1.493,761800000.0
2009-12-29 19:00:00,1.493,1.4941,1.49265,1.4931,546500000.0
2009-12-29 19:05:00,1.49305,1.494,1.4928,1.4939,269500000.0
2009-12-29 19:10:00,1.49395,1.49445,1.49395,1.49445,238500000.0
2009-12-29 19:15:00,1.4944,1.49485,1.4942,1.4948,261600000.0
2009-12-29 19:20:00,1.49475,1.4952,1.49455,1.4949,536900000.0
2009-12-29 19:25:00,1.49495,1.49515,1.49415,1.49435,546900000.0
2009-12-29 19:30:00,1.49445,1.4952,1.494,1.4944,430900000.0
2009-12-29 19:35:00,1.4944,1.49445,1.49375,1.49385,219600000.0
2009-12-29 19:40:00,1.49385,1.49435,1.49385,1.49385,234500000.0
2009-12-29 19:45:00,1.4939,1.4941,1.4934,1.49355,198700000.0
2009-12-29 19:50:00,1.49355,1.49425,1.49355,1.4942,508900000.0
2009-12-29 19:55:00,1.4942,1.4945,1.49385,1.49405,479400000.0
2009-12-29 20:00:00,1.494,1.4952,1.4939,1.4949,254400000.0
2009-12-29 20:05:00,1.49485,1.4954,1.4946,1.49475,361700000.0
2009-12-29 20:10:00,1.49475,1.49515,1.4946,1.49515,358900000.0
2009-12-29 20:15:00,1.49515,1.4959,1.49495,1.49585,311500000.0
2009-12-29 20:20:00,1.49585,1.496,1.49525,1.4956,231100000.0
2009-12-29 20:25:00,1.49555,1.49605,1.49555,1.49575,287300000.0
2009-12-29 20:30:00,1.4959,1.4961,1.49485,1.495,519000000.0
2009-12-29 20:35:00,1.495,1.4953,1.4947,1.49505,573500000.0
2009-12-29 20:40:00,1.49505,1.4956,1.4949,1.4949,454600000.0
2009-12-29 20:45:00,1.4951,1.4955,1.49495,1.49545,282400000.0
2009-12-29 20:50:00,1.4954,1.49555,1.49505,1.49545,117400000.0
2009-12-29 20:55:00,1.49545,1.49575,1.49545,1.4956,371800000.0
2009-12-29 21:00:00,1.49565,1.49575,1.49525,1.4953,330100000.0
2009-12-29 21:05:00,1.4953,1.49565,1.495,1.49565,295000000.0
2009-12-29 21:10:00,1.49565,1.49585,1.49535,1.4955,269900000.0
2009-12-29 21:15:00,1.49545,1.49625,1.49545,1.4962,657000000.0
2009-12-29 21:20:00,1.4962,1.49645,1.49605,1.4962,549400000.0
2009-12-29 21:25:00,1.49615,1.49655,1.496,1.49615,341900000.0
2009-12-29 21:30:00,1.4962,1.4966,1.49615,1.4966,175300000.0
2009-12-29 21:35:00,1.49665,1.49665,1.4954,1.49585,313700000.0
2009-12-29 21:40:00,1.49585,1.49615,1.4954,1.49555,299500000.0
2009-12-29 21:45:00,1.49555,1.496,1.4953,1.49565,439300000.0
2009-12-29 21:50:00,1.49565,1.49715,1.49565,1.49655,912100000.0
2009-12-29 21:55:00,1.49655,1.4973,1.4965,1.49725,509200000.0
2009-12-29 22:00:00,1.4972,1.49745,1.49685,1.4972,510100000.0
2009-12-29 22:05:00,1.49705,1.4974,1.4968,1.4968,291500000.0
2009-12-29 22:10:00,1.4968,1.4968,1.49625,1.4966,278100000.0
2009-12-29 22:15:00,1.4965,1.4966,1.49625,1.49645,362800000.0
2009-12-29 22:20:00,1.4965,1.4967,1.4961,1.4963,170200000.0
2009-12-29 22:25:00,1.49635,1.49715,1.49625,1.49695,693100000.0
2009-12-29 22:30:00,1.49705,1.49725,1.49655,1.49655,389600000.0
2009-12-29 22:35:00,1.49645,1.49705,1.4964,1.497,381200000.0
2009-12-29 22:40:00,1.497,1.49755,1.4967,1.49755,824700000.0
2009-12-29 22:45:00,1.49755,1.49845,1.49725,1.49835,984600000.0
2009-12-29 22:50:00,1.49835,1.4989,1.49805,1.4981,1058300000.0
2009-12-29 22:55:00,1.4981,1.49825,1.49755,1.49765,428800000.0
2009-12-29 23:00:00,1.49765,1.4978,1.49705,1.49755,299000000.0
2009-12-29 23:05:00,1.49755,1.49785,1.4967,1.49735,492400000.0
2009-12-29 23:10:00,1.49735,1.49765,1.4966,1.4968,190900000.0
2009-12-29 23:15:00,1.4968,1.4977,1.49675,1.49715,348300000.0
2009-12-29 23:20:00,1.4972,1.498,1.4971,1.498,139500000.0
2009-12-29 23:25:00,1.4977,1.49785,1.4967,1.4968,248200000.0
2009-12-29 23:30:00,1.4967,1.4973,1.4964,1.49675,188500000.0
2009-12-29 23:35:00,1.49675,1.49705,1.49665,1.49695,156300000.0
2009-12-29 23:40:00,1.49695,1.4973,1.49695,1.49725,93200000.0
2009-12-29 23:45:00,1.4973,1.4985,1.4973,1.49795,86500000.0
2009-12-29 23:50:00,1.49795,1.498,1.4973,1.49795,131800000.0
2009-12-29 23:55:00,1.49805,1.49805,1.49705,1.49715,125000000.0
2009-12-30 00:00:00,1.49715,1.49755,1.49645,1.4968,118800000.0
2009-12-30 00:05:00,1.49685,1.49685,1.49635,1.4967,44200000.0
2009-12-30 00:10:00,1.4968,1.4968,1.49615,1.4964,103200000.0
2009-12-30 00:15:00,1.4964,1.4969,1.49625,1.49665,86400000.0
2009-12-30 00:20:00,1.49665,1.49685,1.4966,1.4967,26900000.0
2009-12-30 00:25:00,1.4967,1.4968,1.4967,1.4968,8900000.0
2009-12-30 00:30:00,1.4968,1.4981,1.4967,1.4971,102800000.0
2009-12-30 00:35:00,1.4971,1.4974,1.4962,1.49655,94100000.0
2009-12-30 00:40:00,1.49665,1.4975,1.49665,1.4975,27500000.0
2009-12-30 00:45:00,1.4975,1.49755,1.4973,1.4975,47800000.0
2009-12-30 00:50:00,1.49657,1.49785,1.49656,1.49745,78500000.0
2009-12-30 00:55:00,1.49755,1.49835,1.49745,1.4983,61200000.0
2009-12-30 01:00:00,1.4981,1.4981,1.49775,1.4981,37200000.0
2009-12-30 01:05:00,1.4981,1.49885,1.49805,1.49835,150700000.0
2009-12-30 01:10:00,1.4984,1.4984,1.4982,1.49825,45000000.0
2009-12-30 01:15:00,1.4982,1.49835,1.49805,1.49815,30300000.0
2009-12-30 01:20:00,1.49805,1.4982,1.49805,1.4981,31300000.0
2009-12-30 01:25:00,1.4981,1.4984,1.498,1.4984,92200000.0
2009-12-30 01:30:00,1.4983,1.4985,1.4982,1.49835,56300000.0
2009-12-30 01:35:00,1.49835,1.49855,1.49765,1.4978,97400000.0
2009-12-30 01:40:00,1.4977,1.49785,1.4974,1.49745,91500000.0
2009-12-30 01:45:00,1.49745,1.49755,1.49735,1.49735,69700000.0
2009-12-30 01:50:00,1.49735,1.49773,1.49675,1.4968,29000000.0
2009-12-30 01:55:00,1.4969,1.49755,1.49675,1.49755,120900000.0
2009-12-30 02:00:00,1.49755,1.49855,1.49755,1.4982,422700000.0
2009-12-30 02:05:00,1.49835,1.4987,1.498,1.498,241600000.0
2009-12-30 02:10:00,1.498,1.4985,1.49785,1.4984,182700000.0
2009-12-30 02:15:00,1.49835,1.49835,1.49795,1.49805,92700000.0
2009-12-30 02:20:00,1.49805,1.49855,1.49795,1.498,117500000.0
2009-12-30 02:25:00,1.4979,1.4984,1.4978,1.4984,107100000.0
2009-12-30 02:30:00,1.4984,1.49845,1.4976,1.49785,188800000.0
2009-12-30 02:35:00,1.49785,1.49875,1.49745,1.49825,469000000.0
2009-12-30 02:40:00,1.49815,1.4986,1.4981,1.4986,155100000.0
2009-12-30 02:45:00,1.4986,1.4987,1.4981,1.49815,320900000.0
2009-12-30 02:50:00,1.49825,1.49825,1.49765,1.49805,356100000.0
2009-12-30 02:55:00,1.49795,1.49845,1.4977,1.4977,177600000.0
2009-12-30 03:00:00,1.49775,1.4978,1.4975,1.49755,79600000.0
2009-12-30 03:05:00,1.4975,1.49765,1.49745,1.49755,150900000.0
2009-12-30 03:10:00,1.49755,1.49775,1.4973,1.49775,94800000.0
2009-12-30 03:15:00,1.4977,1.49785,1.49755,1.49765,146400000.0
2009-12-30 03:20:00,1.49765,1.4981,1.49755,1.49765,169400000.0
2009-12-30 03:25:00,1.4978,1.4982,1.4973,1.49815,141500000.0
2009-12-30 03:30:00,1.4982,1.4983,1.4972,1.4973,230300000.0
2009-12-30 03:35:00,1.4973,1.4978,1.497,1.4978,222900000.0
2009-12-30 03:40:00,1.4975,1.4977,1.4974,1.49745,100800000.0
2009-12-30 03:45:00,1.49745,1.49765,1.49725,1.49755,107800000.0
2009-12-30 03:50:00,1.4976,1.49785,1.4976,1.49775,122500000.0
2009-12-30 03:55:00,1.4978,1.4981,1.4978,1.49785,95800000.0
2009-12-30 04:00:00,1.49795,1.498,1.49715,1.49715,166600000.0
2009-12-30 04:05:00,1.4972,1.4975,1.49705,1.49735,136800000.0
2009-12-30 04:10:00,1.49735,1.49785,1.49735,1.49755,112300000.0
2009-12-30 04:15:00,1.4975,1.49785,1.4975,1.49775,74900000.0
2009-12-30 04:20:00,1.49775,1.49805,1.4976,1.49785,109900000.0
2009-12-30 04:25:00,1.4979,1.4981,1.49765,1.4977,92800000.0
2009-12-30 04:30:00,1.4978,1.4978,1.4975,1.49755,88600000.0
2009-12-30 04:35:00,1.4976,1.49765,1.4971,1.49725,194300000.0
2009-12-30 04:40:00,1.4972,1.4973,1.49685,1.49685,75000000.0
2009-12-30 04:45:00,1.4969,1.4971,1.49665,1.4971,118800000.0
2009-12-30 04:50:00,1.4971,1.4974,1.49705,1.49725,177700000.0
2009-12-30 04:55:00,1.49725,1.4974,1.4972,1.4974,46600000.0
2009-12-30 05:00:00,1.4975,1.4976,1.49725,1.49745,90000000.0
2009-12-30 05:05:00,1.4976,1.49805,1.4975,1.4978,107800000.0
2009-12-30 05:10:00,1.4979,1.49855,1.4979,1.4982,139100000.0
2009-12-30 05:15:00,1.49815,1.4982,1.4979,1.4982,66900000.0
2009-12-30 05:20:00,1.49825,1.4984,1.498,1.4982,101500000.0
2009-12-30 05:25:00,1.4982,1.4982,1.49775,1.49785,71300000.0
2009-12-30 05:30:00,1.4979,1.4985,1.49785,1.4984,85200000.0
2009-12-30 05:35:00,1.4984,1.5014,1.49835,1.501,405800000.0
2009-12-30 05:40:00,1.50115,1.5026,1.501,1.5021,296100000.0
2009-12-30 05:45:00,1.5021,1.50225,1.5011,1.5013,241200000.0
2009-12-30 05:50:00,1.50135,1.50145,1.50065,1.5012,168200000.0
2009-12-30 05:55:00,1.5012,1.5014,1.5007,1.5014,175400000.0
2009-12-30 06:00:00,1.5015,1.50175,1.5014,1.5014,142300000.0
2009-12-30 06:05:00,1.50145,1.5021,1.50125,1.5021,162900000.0
2009-12-30 06:10:00,1.502,1.5022,1.5017,1.5021,105900000.0
2009-12-30 06:15:00,1.50205,1.5022,1.5017,1.50185,93000000.0
2009-12-30 06:20:00,1.5018,1.50215,1.5017,1.50195,77500000.0
2009-12-30 06:25:00,1.502,1.50205,1.5018,1.5018,64200000.0
2009-12-30 06:30:00,1.50185,1.50215,1.5016,1.5021,99500000.0
2009-12-30 06:35:00,1.502,1.5021,1.50125,1.502,200500000.0
2009-12-30 06:40:00,1.502,1.50215,1.50185,1.5019,135800000.0
2009-12-30 06:45:00,1.5019,1.50265,1.5017,1.5026,247100000.0
2009-12-30 06:50:00,1.5026,1.50295,1.5025,1.50285,132200000.0
2009-12-30 06:55:00,1.5027,1.50425,1.5026,1.5042,419600000.0
2009-12-30 07:00:00,1.5042,1.5054,1.50395,1.50525,213000000.0
2009-12-30 07:05:00,1.50525,1.5053,1.5046,1.50485,181400000.0
2009-12-30 07:10:00,1.50485,1.50605,1.5047,1.50595,143000000.0
2009-12-30 07:15:00,1.5059,1.50615,1.50545,1.5057,275500000.0
2009-12-30 07:20:00,1.5057,1.5057,1.50535,1.50545,77700000.0
2009-12-30 07:25:00,1.50545,1.50575,1.5054,1.50565,91800000.0
2009-12-30 07:30:00,1.5056,1.50585,1.50545,1.5056,82900000.0
2009-12-30 07:35:00,1.50575,1.50585,1.5055,1.5055,98600000.0
2009-12-30 07:40:00,1.50545,1.50615,1.50545,1.5057,117500000.0
2009-12-30 07:45:00,1.5057,1.5058,1.50545,1.5056,46800000.0
2009-12-30 07:50:00,1.50555,1.50575,1.50525,1.5055,100500000.0
2009-12-30 07:55:00,1.50555,1.5057,1.5052,1.5054,115500000.0
2009-12-30 08:00:00,1.5053,1.50555,1.50515,1.5054,111800000.0
2009-12-30 08:05:00,1.5053,1.50555,1.50525,1.5053,90700000.0
2009-12-30 08:10:00,1.5053,1.5053,1.5045,1.5046,175800000.0
2009-12-30 08:15:00,1.50465,1.50485,1.5044,1.5048,113600000.0
2009-12-30 08:20:00,1.5048,1.5052,1.5046,1.5052,138400000.0
2009-12-30 08:25:00,1.50515,1.50545,1.50495,1.505,225900000.0
2009-12-30 08:30:00,1.50495,1.50545,1.5042,1.5042,200400000.0
2009-12-30 08:35:00,1.50425,1.50465,1.50385,1.50385,227000000.0
2009-12-30 08:40:00,1.50385,1.50425,1.50375,1.50385,106300000.0
2009-12-30 08:45:00,1.5039,1.5047,1.5039,1.50445,145900000.0
2009-12-30 08:50:00,1.5044,1.5044,1.504,1.5041,80500000.0
2009-12-30 08:55:00,1.50415,1.50445,1.5035,1.50415,302100000.0
2009-12-30 09:00:00,1.50415,1.50425,1.5024,1.5026,262300000.0
2009-12-30 09:05:00,1.5027,1.5041,1.5027,1.50405,378600000.0
2009-12-30 09:10:00,1.504,1.50415,1.5033,1.50385,193100000.0
2009-12-30 09:15:00,1.5038,1.5043,1.50345,1.504,196300000.0
2009-12-30 09:20:00,1.50395,1.5043,1.5032,1.5034,205600000.0
2009-12-30 09:25:00,1.50335,1.504,1.5031,1.50345,332700000.0
2009-12-30 09:30:00,1.50335,1.5036,1.50245,1.503,240300000.0
2009-12-30 09:35:00,1.50295,1.50325,1.50285,1.50325,164100000.0
2009-12-30 09:40:00,1.5031,1.5032,1.5029,1.50295,117100000.0
2009-12-30 09:45:00,1.503,1.5036,1.5029,1.50355,540700000.0
2009-12-30 09:50:00,1.5036,1.50435,1.50335,1.5043,568400000.0
2009-12-30 09:55:00,1.5044,1.5047,1.50385,1.5039,1141100000.0
2009-12-30 10:00:00,1.50395,1.5041,1.50245,1.50275,669900000.0
2009-12-30 10:05:00,1.50265,1.5043,1.50265,1.5041,312700000.0
2009-12-30 10:10:00,1.5041,1.5043,1.5032,1.5032,431300000.0
2009-12-30 10:15:00,1.50325,1.50325,1.502,1.50205,217500000.0
2009-12-30 10:20:00,1.50205,1.50325,1.5017,1.50305,248200000.0
2009-12-30 10:25:00,1.5031,1.5031,1.5023,1.5024,459700000.0
2009-12-30 10:30:00,1.5024,1.50265,1.5015,1.50195,363700000.0
2009-12-30 10:35:00,1.502,1.5028,1.5019,1.50245,328800000.0
2009-12-30 10:40:00,1.50245,1.5027,1.50205,1.5024,189000000.0
2009-12-30 10:45:00,1.50235,1.5029,1.502,1.50265,192600000.0
2009-12-30 10:50:00,1.50265,1.50345,1.50255,1.50265,373200000.0
2009-12-30 10:55:00,1.5026,1.50325,1.5025,1.5032,291900000.0
2009-12-30 11:00:00,1.50315,1.5038,1.50315,1.5033,309700000.0
2009-12-30 11:05:00,1.5033,1.5036,1.5032,1.50325,317600000.0
2009-12-30 11:10:00,1.50325,1.5035,1.503,1.5031,236700000.0
2009-12-30 11:15:00,1.5031,1.5034,1.5027,1.5028,322800000.0
2009-12-30 11:20:00,1.5028,1.50335,1.5028,1.50315,186300000.0
2009-12-30 11:25:00,1.5031,1.5034,1.503,1.5031,190500000.0
2009-12-30 11:30:00,1.5031,1.50325,1.5024,1.5028,279300000.0
2009-12-30 11:35:00,1.5028,1.50365,1.5024,1.50365,387000000.0
2009-12-30 11:40:00,1.50365,1.50405,1.50275,1.5029,373100000.0
2009-12-30 11:45:00,1.5029,1.50335,1.5029,1.5033,253100000.0
2009-12-30 11:50:00,1.5033,1.5047,1.503,1.5047,438500000.0
2009-12-30 11:55:00,1.5046,1.50475,1.5027,1.5028,341300000.0
2009-12-30 12:00:00,1.50275,1.5032,1.50265,1.50305,389600000.0
2009-12-30 12:05:00,1.50305,1.50335,1.50275,1.50335,277500000.0
2009-12-30 12:10:00,1.50335,1.50335,1.5031,1.5031,160800000.0
2009-12-30 12:15:00,1.50315,1.5036,1.5031,1.5035,282200000.0
2009-12-30 12:20:00,1.50345,1.5041,1.50345,1.5039,193600000.0
2009-12-30 12:25:00,1.5039,1.50395,1.5034,1.50345,184700000.0
2009-12-30 12:30:00,1.5035,1.50415,1.50325,1.5038,433400000.0
2009-12-30 12:35:00,1.50385,1.5041,1.5034,1.504,361700000.0
2009-12-30 12:40:00,1.504,1.505,1.5038,1.5039,730800000.0
2009-12-30 12:45:00,1.5039,1.5039,1.50315,1.5035,362600000.0
2009-12-30 12:50:00,1.50365,1.50365,1.50295,1.50295,191700000.0
2009-12-30 12:55:00,1.50305,1.5039,1.50305,1.5037,265300000.0
2009-12-30 13:00:00,1.5037,1.50415,1.5033,1.50405,454200000.0
2009-12-30 13:05:00,1.50395,1.50435,1.5038,1.5041,281400000.0
2009-12-30 13:10:00,1.5041,1.50465,1.50385,1.5045,509200000.0
2009-12-30 13:15:00,1.5045,1.50485,1.5036,1.5036,500300000.0
2009-12-30 13:20:00,1.5036,1.504,1.5033,1.5037,464600000.0
2009-12-30 13:25:00,1.5037,1.50385,1.50295,1.50385,283700000.0
2009-12-30 13:30:00,1.50385,1.50405,1.5036,1.50375,268400000.0
2009-12-30 13:35:00,1.50375,1.50405,1.50325,1.50325,245400000.0
2009-12-30 13:40:00,1.50325,1.50395,1.50305,1.50315,253100000.0
2009-12-30 13:45:00,1.50325,1.5034,1.50255,1.50325,385500000.0
2009-12-30 13:50:00,1.50325,1.5038,1.50315,1.50335,293800000.0
2009-12-30 13:55:00,1.50325,1.5038,1.5032,1.50335,246500000.0
2009-12-30 14:00:00,1.5034,1.50415,1.5034,1.5039,299100000.0
2009-12-30 14:05:00,1.5039,1.5044,1.50385,1.5042,299200000.0
2009-12-30 14:10:00,1.50415,1.5045,1.50355,1.5039,481600000.0
2009-12-30 14:15:00,1.5039,1.50485,1.50375,1.50475,423900000.0
2009-12-30 14:20:00,1.5047,1.50475,1.50425,1.50455,333700000.0
2009-12-30 14:25:00,1.50465,1.50505,1.50425,1.50505,357800000.0
2009-12-30 14:30:00,1.505,1.5051,1.5046,1.50475,216400000.0
2009-12-30 14:35:00,1.5048,1.50535,1.50475,1.5051,255600000.0
2009-12-30 14:40:00,1.50515,1.50545,1.5045,1.5046,216800000.0
2009-12-30 14:45:00,1.5046,1.50495,1.50435,1.50465,215500000.0
2009-12-30 14:50:00,1.50455,1.50485,1.50445,1.50455,192000000.0
2009-12-30 14:55:00,1.50465,1.50465,1.50375,1.50375,234600000.0
2009-12-30 15:00:00,1.5039,1.50425,1.50365,1.50415,233800000.0
2009-12-30 15:05:00,1.50415,1.50425,1.5038,1.50395,123800000.0
2009-12-30 15:10:00,1.5039,1.50405,1.5027,1.50345,313600000.0
2009-12-30 15:15:00,1.5035,1.5049,1.50315,1.50485,570100000.0
2009-12-30 15:20:00,1.50485,1.50515,1.5043,1.5049,752900000.0
2009-12-30 15:25:00,1.50495,1.50495,1.504,1.50445,372600000.0
2009-12-30 15:30:00,1.5044,1.50455,1.50365,1.50375,419500000.0
2009-12-30 15:35:00,1.50375,1.5044,1.5037,1.50375,684300000.0
2009-12-30 15:40:00,1.50375,1.50405,1.5026,1.50285,677400000.0
2009-12-30 15:45:00,1.5028,1.5032,1.50255,1.5027,447200000.0
2009-12-30 15:50:00,1.50275,1.50325,1.5027,1.50305,321400000.0
2009-12-30 15:55:00,1.50295,1.503,1.5018,1.50205,350000000.0
2009-12-30 16:00:00,1.50195,1.50305,1.5018,1.50255,406500000.0
2009-12-30 16:05:00,1.50265,1.50265,1.5018,1.5024,474200000.0
2009-12-30 16:10:00,1.5024,1.50535,1.50215,1.50525,760199998.0
2009-12-30 16:15:00,1.50525,1.50665,1.5047,1.50645,1022600000.0
2009-12-30 16:20:00,1.5065,1.5072,1.50605,1.50705,757800000.0
2009-12-30 16:25:00,1.50705,1.50785,1.5061,1.5061,705700000.0
2009-12-30 16:30:00,1.5062,1.5108,1.50585,1.51065,1083200000.0
2009-12-30 16:35:00,1.5106,1.5126,1.5103,1.51105,997600000.0
2009-12-30 16:40:00,1.51105,1.5113,1.50865,1.50965,780800000.0
2009-12-30 16:45:00,1.50955,1.5101,1.5079,1.50805,518400000.0
2009-12-30 16:50:00,1.5081,1.50865,1.5069,1.507,650500000.0
2009-12-30 16:55:00,1.50705,1.5073,1.50605,1.5061,758400000.0
2009-12-30 17:00:00,1.5061,1.5064,1.5054,1.5063,660100000.0
2009-12-30 17:05:00,1.5063,1.507,1.50595,1.50655,442800000.0
2009-12-30 17:10:00,1.5066,1.5071,1.5061,1.5068,402100000.0
2009-12-30 17:15:00,1.50685,1.5072,1.50605,1.50605,658000000.0
2009-12-30 17:20:00,1.5061,1.50645,1.5055,1.5058,335300000.0
2009-12-30 17:25:00,1.50575,1.50615,1.5052,1.5057,500300000.0
2009-12-30 17:30:00,1.5057,1.5061,1.50485,1.5059,789100000.0
2009-12-30 17:35:00,1.5059,1.5059,1.5045,1.50505,773400000.0
2009-12-30 17:40:00,1.50505,1.50525,1.5038,1.505,814500000.0
2009-12-30 17:45:00,1.50505,1.50575,1.50395,1.50425,896700000.0
2009-12-30 17:50:00,1.5043,1.5043,1.50335,1.50415,704100000.0
2009-12-30 17:55:00,1.50425,1.50585,1.5026,1.50265,906000000.0
2009-12-30 18:00:00,1.50275,1.50325,1.50155,1.5021,1026300000.0
2009-12-30 18:05:00,1.50195,1.5033,1.50185,1.5032,856200000.0
2009-12-30 18:10:00,1.5032,1.50335,1.50225,1.50265,472000000.0
2009-12-30 18:15:00,1.50255,1.50395,1.5022,1.5031,683800000.0
2009-12-30 18:20:00,1.50305,1.50505,1.50305,1.50505,636300000.0
2009-12-30 18:25:00,1.50505,1.5088,1.50495,1.50785,766900000.0
2009-12-30 18:30:00,1.50785,1.508,1.5072,1.5074,472400000.0
2009-12-30 18:35:00,1.5074,1.50985,1.50735,1.5094,616900000.0
2009-12-30 18:40:00,1.5094,1.50945,1.5083,1.5089,589800000.0
2009-12-30 18:45:00,1.50905,1.5098,1.5086,1.5092,501500000.0
2009-12-30 18:50:00,1.5093,1.5094,1.5074,1.5074,639300000.0
2009-12-30 18:55:00,1.50745,1.5075,1.5064,1.50645,537800000.0
2009-12-30 19:00:00,1.50645,1.50815,1.5064,1.50805,405400000.0
2009-12-30 19:05:00,1.508,1.5095,1.5079,1.50935,486400000.0
2009-12-30 19:10:00,1.50925,1.51065,1.5088,1.5104,594100000.0
2009-12-30 19:15:00,1.5103,1.51155,1.51025,1.51115,575700000.0
2009-12-30 19:20:00,1.51115,1.5118,1.5109,1.51125,628500000.0
2009-12-30 19:25:00,1.51125,1.5123,1.51125,1.51165,531800000.0
2009-12-30 19:30:00,1.51165,1.5126,1.51165,1.5121,312700000.0
2009-12-30 19:35:00,1.5121,1.5123,1.51065,1.51115,422900000.0
2009-12-30 19:40:00,1.51115,1.5123,1.5107,1.5119,423400000.0
2009-12-30 19:45:00,1.5119,1.5122,1.5117,1.5119,387300000.0
2009-12-30 19:50:00,1.51185,1.5121,1.51125,1.5114,287600000.0
2009-12-30 19:55:00,1.51145,1.5126,1.5114,1.5126,231700000.0
2009-12-30 20:00:00,1.5126,1.5129,1.5115,1.5117,517700000.0
2009-12-30 20:05:00,1.5116,1.5116,1.5109,1.51095,274600000.0
2009-12-30 20:10:00,1.511,1.5111,1.51065,1.51075,129800000.0
2009-12-30 20:15:00,1.5108,1.5109,1.51035,1.51075,246600000.0
2009-12-30 20:20:00,1.51075,1.51105,1.5106,1.51085,204900000.0
2009-12-30 20:25:00,1.51085,1.51105,1.5103,1.51055,209500000.0
2009-12-30 20:30:00,1.5106,1.5111,1.5106,1.5109,178300000.0
2009-12-30 20:35:00,1.51085,1.51215,1.5107,1.51155,286200000.0
2009-12-30 20:40:00,1.5115,1.51165,1.5112,1.51135,144300000.0
2009-12-30 20:45:00,1.51135,1.5115,1.5112,1.51145,96700000.0
2009-12-30 20:50:00,1.51135,1.51145,1.5112,1.51125,103000000.0
2009-12-30 20:55:00,1.5112,1.51155,1.51105,1.51155,121500000.0
2009-12-30 21:00:00,1.5115,1.5115,1.51065,1.51065,120200000.0
2009-12-30 21:05:00,1.51075,1.5112,1.5103,1.5112,188500000.0
2009-12-30 21:10:00,1.51125,1.51135,1.51075,1.51095,141100000.0
2009-12-30 21:15:00,1.511,1.5115,1.51085,1.5115,93300000.0
2009-12-30 21:20:00,1.51155,1.51225,1.5111,1.51225,298200000.0
2009-12-30 21:25:00,1.51225,1.51305,1.5122,1.51285,123500000.0
2009-12-30 21:30:00,1.5129,1.513,1.5122,1.5127,258300000.0
2009-12-30 21:35:00,1.5127,1.51355,1.51265,1.5133,364900000.0
2009-12-30 21:40:00,1.5132,1.51355,1.5128,1.5128,268600000.0
2009-12-30 21:45:00,1.51295,1.51305,1.51265,1.51305,176000000.0
2009-12-30 21:50:00,1.51305,1.5137,1.51305,1.5134,275400000.0
2009-12-30 21:55:00,1.5134,1.51355,1.5126,1.51275,191500000.0
2009-12-30 22:00:00,1.5129,1.5129,1.5124,1.51255,189600000.0
2009-12-30 22:05:00,1.51265,1.5128,1.5124,1.51255,247200000.0
2009-12-30 22:10:00,1.51265,1.51265,1.51215,1.5125,163900000.0
2009-12-30 22:15:00,1.5125,1.51285,1.51235,1.5128,52300000.0
2009-12-30 22:20:00,1.5127,1.51275,1.5123,1.5124,149000000.0
2009-12-30 22:25:00,1.51245,1.51255,1.5121,1.5124,148800000.0
2009-12-30 22:30:00,1.51235,1.51245,1.51215,1.51245,116300000.0
2009-12-30 22:35:00,1.51235,1.51255,1.5121,1.5124,86600000.0
2009-12-30 22:40:00,1.5124,1.51275,1.51225,1.5127,93700000.0
2009-12-30 22:45:00,1.5127,1.51285,1.5119,1.5121,163500000.0
2009-12-30 22:50:00,1.5122,1.513,1.5118,1.5126,208300000.0
2009-12-30 22:55:00,1.5126,1.51315,1.5122,1.513,345800000.0
2009-12-30 23:00:00,1.513,1.51335,1.51235,1.51245,209900000.0
2009-12-30 23:05:00,1.51245,1.5127,1.51215,1.51245,181700000.0
2009-12-30 23:10:00,1.51245,1.51265,1.5117,1.5118,319200000.0
2009-12-30 23:15:00,1.51175,1.5124,1.51155,1.512,287400000.0
2009-12-30 23:20:00,1.512,1.51235,1.51185,1.51235,110800000.0
2009-12-30 23:25:00,1.51235,1.51305,1.5123,1.51275,155300000.0
2009-12-30 23:30:00,1.5127,1.5129,1.5122,1.51275,137400000.0
2009-12-30 23:35:00,1.5127,1.5131,1.5125,1.5131,157900000.0
2009-12-30 23:40:00,1.5131,1.5132,1.513,1.5131,43900000.0
2009-12-30 23:45:00,1.51305,1.5138,1.513,1.5138,193600000.0
2009-12-30 23:50:00,1.5138,1.51445,1.5132,1.5141,245600000.0
2009-12-30 23:55:00,1.51425,1.51425,1.51255,1.5128,203300000.0
2009-12-31 00:00:00,1.5128,1.5128,1.5128,1.5128,7000000.0
